1580781600000|2020-02-04 02:00:00|6726.2|6711.2|6764.2|6749.2|6771.8|6756.8|6726.2|6711.2|210
1580781900000|2020-02-04 02:05:00|6764.8|6749.8|6794.3|6779.3|6795.5|6780.5|6764.8|6749.8|167
1580782200000|2020-02-04 02:10:00|6796.8|6781.8|6791.4|6776.4|6798.2|6783.2|6786.6|6771.6|50
1580782500000|2020-02-04 02:15:00|6791.8|6776.8|6790.5|6775.5|6791.8|6776.8|6785.4|6770.4|16
1580782800000|2020-02-04 02:20:00|6795.6|6780.6|6799.9|6784.9|6799.9|6784.9|6795.4|6780.4|22
1580783100000|2020-02-04 02:25:00|6800.8|6785.8|6802|6787|6802.8|6787.8|6800.8|6785.8|28
1580783400000|2020-02-04 02:30:00|6803.9|6788.9|6814.7|6799.7|6817.7|6802.7|6803.2|6788.2|50
1580783700000|2020-02-04 02:35:00|6815.1|6800.1|6808.4|6793.4|6815.4|6800.4|6808.4|6793.4|4
1580784000000|2020-02-04 02:40:00|6809|6794|6798|6783|6809.2|6794.2|6798|6783|14
1580784300000|2020-02-04 02:45:00|6795.2|6780.2|6800.1|6785.1|6802|6787|6794.8|6779.8|19
1580784600000|2020-02-04 02:50:00|6800|6785|6792.5|6777.5|6800|6785|6792.5|6777.5|15
1580784900000|2020-02-04 02:55:00|6792.3|6777.3|6786.9|6771.9|6793|6778|6786.4|6771.4|20
1580785200000|2020-02-04 03:00:00|6785.5|6770.5|6773.7|6758.7|6785.7|6770.7|6773.7|6758.7|20
1580785500000|2020-02-04 03:05:00|6772.1|6757.1|6771.7|6756.7|6773.7|6758.7|6768.7|6753.7|44
1580785800000|2020-02-04 03:10:00|6773.7|6758.7|6777|6762|6777|6762|6773.7|6758.7|1
1580786400000|2020-02-04 03:20:00|6776.5|6761.5|6776.2|6761.2|6776.5|6761.5|6773.5|6758.5|11
1580786700000|2020-02-04 03:25:00|6774.7|6759.7|6778|6763|6778|6763|6774.5|6759.5|15
1580787000000|2020-02-04 03:30:00|6775.1|6760.1|6774.6|6759.6|6776.1|6761.1|6772.6|6757.6|6
1580787300000|2020-02-04 03:35:00|6774.9|6759.9|6775.2|6760.2|6775.2|6760.2|6768.7|6753.7|50
1580787600000|2020-02-04 03:40:00|6776.4|6761.4|6778.1|6763.1|6778.1|6763.1|6776.4|6761.4|1
1580787900000|2020-02-04 03:45:00|6777.7|6762.7|6776.6|6761.6|6777.7|6762.7|6776.6|6761.6|2
1580788500000|2020-02-04 03:55:00|6774.9|6759.9|6770.2|6755.2|6774.9|6759.9|6770.2|6755.2|10
1580788800000|2020-02-04 04:00:00|6769.8|6754.8|6767.9|6752.9|6769.8|6754.8|6767.9|6752.9|1
1580789100000|2020-02-04 04:05:00|6767.4|6752.4|6767.9|6752.9|6768.4|6753.4|6766.4|6751.4|18
1580789400000|2020-02-04 04:10:00|6765.6|6750.6|6768.3|6753.3|6768.3|6753.3|6765.6|6750.6|9
1580789700000|2020-02-04 04:15:00|||||||||1
1580790000000|2020-02-04 04:20:00|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|3
1580790300000|2020-02-04 04:25:00|6769.2|6754.2|6770.2|6755.2|6770.2|6755.2|6769.2|6754.2|1
1580790600000|2020-02-04 04:30:00|6770.5|6755.5|6771.7|6756.7|6771.7|6756.7|6770.5|6755.5|6
1580790900000|2020-02-04 04:35:00|6770.9|6755.9|6771.3|6756.3|6771.3|6756.3|6770.9|6755.9|2
1580791200000|2020-02-04 04:40:00|||||||||4
1580791500000|2020-02-04 04:45:00|6772.1|6757.1|6772.9|6757.9|6777.3|6762.3|6770.4|6755.4|13
1580791800000|2020-02-04 04:50:00|6775.8|6760.8|6777.8|6762.8|6777.8|6762.8|6772.9|6757.9|4
1580792700000|2020-02-04 05:05:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1580793000000|2020-02-04 05:10:00|6775.6|6760.6|6777.7|6762.7|6777.7|6762.7|6775.6|6760.6|0
1580793300000|2020-02-04 05:15:00|6777.5|6762.5|6777.2|6762.2|6777.9|6762.9|6776.3|6761.3|3
1580793900000|2020-02-04 05:25:00|6775|6760|6775|6760|6775|6760|6775|6760|15
1580794200000|2020-02-04 05:30:00|6773.8|6758.8|6772.4|6757.4|6773.8|6758.8|6771.3|6756.3|2
1580794500000|2020-02-04 05:35:00|6774|6759|6776.4|6761.4|6776.4|6761.4|6772.9|6757.9|2
1580794800000|2020-02-04 05:40:00|6777|6762|6787.3|6772.3|6789.6|6774.6|6777|6762|4
1580795100000|2020-02-04 05:45:00|6786.3|6771.3|6786.2|6771.2|6786.3|6771.3|6786.2|6771.2|0
1580795400000|2020-02-04 05:50:00|6785.5|6770.5|6785.8|6770.8|6787.3|6772.3|6785.3|6770.3|3
1580795700000|2020-02-04 05:55:00|6785|6770|6782.2|6767.2|6785|6770|6781.7|6766.7|0
1580796000000|2020-02-04 06:00:00|6781|6766|6781.4|6766.4|6782.2|6767.2|6777.1|6762.1|42
1580796300000|2020-02-04 06:05:00|6781.3|6766.3|6782.9|6767.9|6785.5|6770.5|6778.3|6763.3|15
1580796600000|2020-02-04 06:10:00|6783.3|6768.3|6788.5|6773.5|6788.5|6773.5|6781.8|6766.8|12
1580796900000|2020-02-04 06:15:00|6788|6773|6786.4|6771.4|6789.4|6774.4|6785.4|6770.4|10
1580797200000|2020-02-04 06:20:00|6786.6|6771.6|6789.9|6774.9|6789.9|6774.9|6784.5|6769.5|11
1580797500000|2020-02-04 06:25:00|6790.3|6775.3|6790|6775|6792.3|6777.3|6789.5|6774.5|52
1580797800000|2020-02-04 06:30:00|6791.9|6776.9|6794.2|6779.2|6794.2|6779.2|6791.9|6776.9|2
1580798100000|2020-02-04 06:35:00|6795.6|6780.6|6797.9|6782.9|6797.9|6782.9|6795|6780|7
1580798400000|2020-02-04 06:40:00|6798.5|6783.5|6800.6|6785.6|6800.6|6785.6|6798.5|6783.5|0
1580798700000|2020-02-04 06:45:00|6800.4|6785.4|6798.4|6783.4|6801.8|6786.8|6797.6|6782.6|9
1580799000000|2020-02-04 06:50:00|6801.5|6786.5|6796.9|6781.9|6801.5|6786.5|6796.2|6781.2|4
1580799300000|2020-02-04 06:55:00|6796.4|6781.4|6797|6782|6797|6782|6795.5|6780.5|6
1580799600000|2020-02-04 07:00:00|6796.8|6781.8|6794.5|6779.5|6796.8|6781.8|6794.5|6779.5|1
1580799900000|2020-02-04 07:05:00|||||||||1
1580800200000|2020-02-04 07:10:00|6794.2|6779.2|6794.2|6779.2|6794.7|6779.7|6791.6|6776.6|9
1580800500000|2020-02-04 07:15:00|6793.9|6778.9|6796.2|6781.2|6796.2|6781.2|6793.9|6778.9|18
1580800800000|2020-02-04 07:20:00|6796|6781|6793.7|6778.7|6796|6781|6793.7|6778.7|1
1580801100000|2020-02-04 07:25:00|||||||||1
1580801400000|2020-02-04 07:30:00|6793.9|6778.9|6795.3|6780.3|6795.3|6780.3|6793.9|6778.9|9
1580801700000|2020-02-04 07:35:00|6794.8|6779.8|6794.4|6779.4|6795.3|6780.3|6794.4|6779.4|4
1580802000000|2020-02-04 07:40:00|6795|6780|6795.6|6780.6|6795.6|6780.6|6794.9|6779.9|2
1580802300000|2020-02-04 07:45:00|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.2|6780.2|3
1580802600000|2020-02-04 07:50:00|6799.4|6784.4|6803.7|6788.7|6803.7|6788.7|6799.4|6784.4|22
1580802900000|2020-02-04 07:55:00|6803.6|6788.6|6801.4|6786.4|6803.6|6788.6|6801.4|6786.4|2
1580803200000|2020-02-04 08:00:00|6801.2|6786.2|6806.1|6791.1|6806.1|6791.1|6800.6|6785.6|11
1580803500000|2020-02-04 08:05:00|6805.7|6790.7|6808.1|6793.1|6809.1|6794.1|6805.1|6790.1|6
1580803800000|2020-02-04 08:10:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6806.4|6791.4|3
1580804100000|2020-02-04 08:15:00|6806.4|6791.4|6804.4|6789.4|6806.4|6791.4|6804.4|6789.4|6
1580804400000|2020-02-04 08:20:00|6804.2|6789.2|6804.4|6789.4|6805.6|6790.6|6803.4|6788.4|3
1580804700000|2020-02-04 08:25:00|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|2
1580805000000|2020-02-04 08:30:00|6804.1|6789.1|6804.9|6789.9|6804.9|6789.9|6803.6|6788.6|2
1580805300000|2020-02-04 08:35:00|6807.3|6792.3|6808.6|6793.6|6809.8|6794.8|6807.3|6792.3|12
1580805600000|2020-02-04 08:40:00|6808.4|6793.4|6804.9|6789.9|6808.4|6793.4|6802.2|6787.2|7
1580805900000|2020-02-04 08:45:00|6805.1|6790.1|6800.5|6785.5|6805.4|6790.4|6800.2|6785.2|9
1580806200000|2020-02-04 08:50:00|6796.4|6781.4|6802.3|6787.3|6802.3|6787.3|6796.4|6781.4|19
1580806500000|2020-02-04 08:55:00|6801.7|6786.7|6800.9|6785.9|6801.7|6786.7|6800.9|6785.9|1
1580806800000|2020-02-04 09:00:00|6800.8|6785.8|6808.1|6793.1|6808.3|6793.3|6800.8|6785.8|10
1580807100000|2020-02-04 09:05:00|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.6|6793.6|6
1580807400000|2020-02-04 09:10:00|6809.9|6794.9|6809.6|6794.6|6810.1|6795.1|6809.4|6794.4|9
1580807700000|2020-02-04 09:15:00|6811.3|6796.3|6811.8|6796.8|6812.1|6797.1|6811.3|6796.3|47
1580808000000|2020-02-04 09:20:00|6811.1|6796.1|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|15
1580808300000|2020-02-04 09:25:00|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|3
1580808600000|2020-02-04 09:30:00|6812.8|6797.8|6811.8|6796.8|6813.8|6798.8|6810.6|6795.6|49
1580808900000|2020-02-04 09:35:00|6811.6|6796.6|6812.5|6797.5|6814.8|6799.8|6807.6|6792.6|142
1580809200000|2020-02-04 09:40:00|6812.8|6797.8|6810.5|6795.5|6814.1|6799.1|6810.5|6795.5|75
1580809500000|2020-02-04 09:45:00|6810.8|6795.8|6811|6796|6811.5|6796.5|6810.5|6795.5|9
1580809800000|2020-02-04 09:50:00|6808.6|6793.6|6804.1|6789.1|6809.6|6794.6|6801.5|6786.5|43
1580810100000|2020-02-04 09:55:00|6804|6789|6797.6|6782.6|6804|6789|6797.6|6782.6|18
1580810400000|2020-02-04 10:00:00|6797.5|6782.5|6797|6782|6798|6783|6792.6|6777.6|54
1580810700000|2020-02-04 10:05:00|6797.1|6782.1|6799|6784|6801.6|6786.6|6797.1|6782.1|7
1580811000000|2020-02-04 10:10:00|6797.1|6782.1|6802.1|6787.1|6804|6789|6797.1|6782.1|10
1580811300000|2020-02-04 10:15:00|6801.8|6786.8|6798|6783|6802|6787|6796.6|6781.6|72
1580811600000|2020-02-04 10:20:00|6797.1|6782.1|6799|6784|6799.7|6784.7|6796|6781|14
1580811900000|2020-02-04 10:25:00|6799.7|6784.7|6799|6784|6801.7|6786.7|6798.5|6783.5|38
1580812200000|2020-02-04 10:30:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|8
1580812500000|2020-02-04 10:35:00|6802|6787|6805.7|6790.7|6805.7|6790.7|6802|6787|14
1580812800000|2020-02-04 10:40:00|6806|6791|6806.6|6791.6|6807.3|6792.3|6803.9|6788.9|25
1580813100000|2020-02-04 10:45:00|6806.4|6791.4|6800.8|6785.8|6806.4|6791.4|6798.9|6783.9|50
1580813400000|2020-02-04 10:50:00|6800.4|6785.4|6797.1|6782.1|6802.1|6787.1|6796.6|6781.6|20
1580813700000|2020-02-04 10:55:00|6797.3|6782.3|6802.1|6787.1|6802.1|6787.1|6794.6|6779.6|40
1580814000000|2020-02-04 11:00:00|6802|6787|6803.3|6788.3|6803.6|6788.6|6801.6|6786.6|2
1580814300000|2020-02-04 11:05:00|6803.6|6788.6|6802.5|6787.5|6804.3|6789.3|6802.5|6787.5|10
1580814600000|2020-02-04 11:10:00|6802|6787|6803|6788|6803.3|6788.3|6801|6786|5
1580814900000|2020-02-04 11:15:00|6803.7|6788.7|6803.2|6788.2|6806.5|6791.5|6803.2|6788.2|8
1580815200000|2020-02-04 11:20:00|6802.5|6787.5|6803|6788|6803|6788|6801.5|6786.5|0
1580815500000|2020-02-04 11:25:00|6802.8|6787.8|6802|6787|6803.5|6788.5|6802|6787|3
1580815800000|2020-02-04 11:30:00|6801.8|6786.8|6804.3|6789.3|6805.7|6790.7|6800.5|6785.5|27
1580816100000|2020-02-04 11:35:00|6804.5|6789.5|6802.3|6787.3|6805.2|6790.2|6802|6787|10
1580816400000|2020-02-04 11:40:00|6802.5|6787.5|6809.7|6794.7|6809.7|6794.7|6802.5|6787.5|20
1580816700000|2020-02-04 11:45:00|6810.2|6795.2|6808.7|6793.7|6810.2|6795.2|6808.7|6793.7|8
1580817000000|2020-02-04 11:50:00|6808|6793|6809.2|6794.2|6809.2|6794.2|6804.3|6789.3|15
1580817300000|2020-02-04 11:55:00|6809|6794|6811.7|6796.7|6811.7|6796.7|6809|6794|167
1580817600000|2020-02-04 12:00:00|6811|6796|6817|6802|6817.5|6802.5|6810.7|6795.7|94
1580817900000|2020-02-04 12:05:00|6816.3|6801.3|6810.3|6795.3|6816.3|6801.3|6809.8|6794.8|11
1580818200000|2020-02-04 12:10:00|6811.8|6796.8|6813.1|6798.1|6815.8|6800.8|6810.5|6795.5|36
1580818500000|2020-02-04 12:15:00|6814.3|6799.3|6819|6804|6821|6806|6814|6799|24
1580818800000|2020-02-04 12:20:00|6817.5|6802.5|6821.3|6806.3|6821.3|6806.3|6816.8|6801.8|20
1580819100000|2020-02-04 12:25:00|6820.1|6805.1|6823.8|6808.8|6824.5|6809.5|6820.1|6805.1|48
1580819400000|2020-02-04 12:30:00|6823.5|6808.5|6816.9|6801.9|6823.5|6808.5|6815.3|6800.3|68
1580819700000|2020-02-04 12:35:00|6817.3|6802.3|6817.1|6802.1|6818.3|6803.3|6817.1|6802.1|45
1580820000000|2020-02-04 12:40:00|6817.5|6802.5|6822.5|6807.5|6822.5|6807.5|6817.5|6802.5|25
1580820300000|2020-02-04 12:45:00|6822.3|6807.3|6819.5|6804.5|6822.5|6807.5|6817.8|6802.8|19
1580820600000|2020-02-04 12:50:00|6820.3|6805.3|6824.1|6809.1|6825.7|6810.7|6819.8|6804.8|82
1580820900000|2020-02-04 12:55:00|6822.9|6807.9|6825.4|6810.4|6825.6|6810.6|6822.1|6807.1|71
1580821200000|2020-02-04 13:00:00|6825.7|6810.7|6829.3|6814.3|6842.8|6827.8|6825.7|6810.7|222
1580821500000|2020-02-04 13:05:00|6828.6|6813.6|6830.9|6815.9|6831.9|6816.9|6816.8|6801.8|252
1580821800000|2020-02-04 13:10:00|6831.1|6816.1|6839.4|6824.4|6839.4|6824.4|6826.3|6811.3|189
1580822100000|2020-02-04 13:15:00|6839.6|6824.6|6846.4|6831.4|6846.9|6831.9|6837.9|6822.9|618
1580822400000|2020-02-04 13:20:00|6846.6|6831.6|6842.4|6827.4|6846.6|6831.6|6836.4|6821.4|132
1580822700000|2020-02-04 13:25:00|6842.9|6827.9|6848.2|6833.2|6854.7|6839.7|6841.4|6826.4|211
1580823000000|2020-02-04 13:30:00|6848|6833|6848.2|6833.2|6853.7|6838.7|6846.5|6831.5|127
1580823300000|2020-02-04 13:35:00|6846.2|6831.2|6827|6812|6846.2|6831.2|6825.2|6810.2|229
1580823600000|2020-02-04 13:40:00|6827.8|6812.8|6837.7|6822.7|6838.7|6823.7|6825.2|6810.2|347
1580823900000|2020-02-04 13:45:00|6837.2|6822.2|6845.6|6830.6|6845.6|6830.6|6834.7|6819.7|138
1580824200000|2020-02-04 13:50:00|6844.6|6829.6|6845.6|6830.6|6847.4|6832.4|6839.6|6824.6|115
1580824500000|2020-02-04 13:55:00|6845.9|6830.9|6846.9|6831.9|6846.9|6831.9|6842.9|6827.9|74
1580824800000|2020-02-04 14:00:00|6846.6|6831.6|6838.9|6823.9|6847.4|6832.4|6838.8|6823.8|72
1580825100000|2020-02-04 14:05:00|6838.8|6823.8|6842.4|6827.4|6843.8|6828.8|6835.8|6820.8|96
1580825400000|2020-02-04 14:10:00|6842.3|6827.3|6824.1|6809.1|6842.4|6827.4|6823.8|6808.8|189
1580825700000|2020-02-04 14:15:00|6824.3|6809.3|6831.4|6816.4|6831.4|6816.4|6817.4|6802.4|101
1580826000000|2020-02-04 14:20:00|6831.6|6816.6|6839.1|6824.1|6839.9|6824.9|6831.6|6816.6|65
1580826300000|2020-02-04 14:25:00|6839.4|6824.4|6839.9|6824.9|6841.6|6826.6|6837.6|6822.6|70
1580826600000|2020-02-04 14:30:00|6840.2|6825.2|6837.4|6822.4|6840.2|6825.2|6826.6|6811.6|248
1580826900000|2020-02-04 14:35:00|6837.9|6822.9|6829.2|6814.2|6844.9|6829.9|6828|6813|329
1580827200000|2020-02-04 14:40:00|6829.5|6814.5|6828.1|6813.1|6836.5|6821.5|6825.1|6810.1|248
1580827500000|2020-02-04 14:45:00|6827.8|6812.8|6842.6|6827.6|6847.1|6832.1|6827.8|6812.8|214
1580827800000|2020-02-04 14:50:00|6842.9|6827.9|6831.3|6816.3|6844.6|6829.6|6831.3|6816.3|199
1580828100000|2020-02-04 14:55:00|6831.4|6816.4|6820.3|6805.3|6831.4|6816.4|6817.8|6802.8|310
1580828400000|2020-02-04 15:00:00|6819.4|6804.4|6813.6|6798.6|6823.1|6808.1|6809.1|6794.1|177
1580828700000|2020-02-04 15:05:00|6813.9|6798.9|6808.1|6793.1|6819.4|6804.4|6802.4|6787.4|245
1580829000000|2020-02-04 15:10:00|6808.8|6793.8|6822.6|6807.6|6823|6808|6808.8|6793.8|260
1580829300000|2020-02-04 15:15:00|6820|6805|6811.6|6796.6|6822.9|6807.9|6810.1|6795.1|295
1580829600000|2020-02-04 15:20:00|6811.4|6796.4|6809.4|6794.4|6827.6|6812.6|6803.7|6788.7|407
1580829900000|2020-02-04 15:25:00|6810.9|6795.9|6812.5|6797.5|6817.7|6802.7|6810.9|6795.9|408
1580830200000|2020-02-04 15:30:00|6813|6798|6833.8|6818.8|6833.8|6818.8|6808.6|6793.6|649
1580830500000|2020-02-04 15:35:00|6834.4|6819.4|6839.8|6824.8|6840.2|6825.2|6829.3|6814.3|507
1580830800000|2020-02-04 15:40:00|6839.5|6824.5|6824.7|6809.7|6843.7|6828.7|6824.5|6809.5|281
1580831100000|2020-02-04 15:45:00|6824.5|6809.5|6818|6803|6825.2|6810.2|6812.8|6797.8|257
1580831400000|2020-02-04 15:50:00|6817.5|6802.5|6822.8|6807.8|6824.6|6809.6|6816.1|6801.1|193
1580831700000|2020-02-04 15:55:00|6823.3|6808.3|6829|6814|6833.1|6818.1|6823|6808|201
1580832000000|2020-02-04 16:00:00|6828.5|6813.5|6816|6801|6828.5|6813.5|6813.8|6798.8|299
1580832300000|2020-02-04 16:05:00|6815.6|6800.6|6808.6|6793.6|6820|6805|6805.9|6790.9|410
1580832600000|2020-02-04 16:10:00|6809.1|6794.1|6817.7|6802.7|6821.3|6806.3|6804.1|6789.1|250
1580832900000|2020-02-04 16:15:00|6817.6|6802.6|6802.6|6787.6|6817.6|6802.6|6800.8|6785.8|406
1580833200000|2020-02-04 16:20:00|6802.8|6787.8|6805.7|6790.7|6809.9|6794.9|6800.8|6785.8|217
1580833500000|2020-02-04 16:25:00|6805.5|6790.5|6816.2|6801.2|6819|6804|6800.4|6785.4|248
1580833800000|2020-02-04 16:30:00|6815.7|6800.7|6816|6801|6822.8|6807.8|6812.2|6797.2|179
1580834100000|2020-02-04 16:35:00|6816.6|6801.6|6820.8|6805.8|6822|6807|6811.7|6796.7|153
1580834400000|2020-02-04 16:40:00|6820.6|6805.6|6819.6|6804.6|6821.1|6806.1|6816.1|6801.1|108
1580834700000|2020-02-04 16:45:00|6819.1|6804.1|6818.1|6803.1|6820.3|6805.3|6814.3|6799.3|119
1580835000000|2020-02-04 16:50:00|6818.6|6803.6|6827.5|6812.5|6828.7|6813.7|6818.6|6803.6|209
1580835300000|2020-02-04 16:55:00|6827.8|6812.8|6812.8|6797.8|6827.8|6812.8|6812.6|6797.6|177
1580835600000|2020-02-04 17:00:00|6813.3|6798.3|6804.3|6789.3|6817.6|6802.6|6804.3|6789.3|134
1580835900000|2020-02-04 17:05:00|6804.1|6789.1|6814.8|6799.8|6815.3|6800.3|6804.1|6789.1|158
1580836200000|2020-02-04 17:10:00|6815.3|6800.3|6808.8|6793.8|6819.3|6804.3|6807.9|6792.9|146
1580836500000|2020-02-04 17:15:00|6809.3|6794.3|6803.9|6788.9|6809.3|6794.3|6799.1|6784.1|173
1580836800000|2020-02-04 17:20:00|6804.3|6789.3|6808.1|6793.1|6808.6|6793.6|6803.3|6788.3|262
1580837100000|2020-02-04 17:25:00|6809.1|6794.1|6819.9|6804.9|6819.9|6804.9|6808.1|6793.1|175
1580837400000|2020-02-04 17:30:00|6822.1|6807.1|6822.3|6807.3|6827.4|6812.4|6820.3|6805.3|187
1580837700000|2020-02-04 17:35:00|6820.8|6805.8|6804.4|6789.4|6820.8|6805.8|6798.9|6783.9|143
1580838000000|2020-02-04 17:40:00|6802.6|6787.6|6812.7|6797.7|6813.6|6798.6|6801.7|6786.7|159
1580838300000|2020-02-04 17:45:00|6811.7|6796.7|6824.6|6809.6|6827.2|6812.2|6811.7|6796.7|253
1580838600000|2020-02-04 17:50:00|6825.2|6810.2|6828.7|6813.7|6832.2|6817.2|6823.6|6808.6|174
1580838900000|2020-02-04 17:55:00|6829.2|6814.2|6832.6|6817.6|6835.4|6820.4|6829.1|6814.1|155
1580839200000|2020-02-04 18:00:00|6832.4|6817.4|6832.4|6817.4|6834.7|6819.7|6829.4|6814.4|204
1580839500000|2020-02-04 18:05:00|6832.5|6817.5|6826.7|6811.7|6832.7|6817.7|6822.4|6807.4|160
1580839800000|2020-02-04 18:10:00|6826.4|6811.4|6829.2|6814.2|6829.7|6814.7|6824.5|6809.5|187
1580840100000|2020-02-04 18:15:00|6830.9|6815.9|6821.8|6806.8|6835.5|6820.5|6821.2|6806.2|184
1580840400000|2020-02-04 18:20:00|6821.5|6806.5|6830.3|6815.3|6830.3|6815.3|6821.3|6806.3|132
1580840700000|2020-02-04 18:25:00|6829.8|6814.8|6826.8|6811.8|6829.8|6814.8|6822.5|6807.5|131
1580841000000|2020-02-04 18:30:00|6827.5|6812.5|6824.3|6809.3|6828.5|6813.5|6821|6806|124
1580841300000|2020-02-04 18:35:00|6824.1|6809.1|6827.5|6812.5|6829.6|6814.6|6820|6805|84
1580841600000|2020-02-04 18:40:00|6828|6813|6826.3|6811.3|6831.5|6816.5|6818.3|6803.3|143
1580841900000|2020-02-04 18:45:00|6825.7|6810.7|6816.5|6801.5|6825.7|6810.7|6814.5|6799.5|195
1580842200000|2020-02-04 18:50:00|6817|6802|6815.5|6800.5|6819.5|6804.5|6806.7|6791.7|302
1580842500000|2020-02-04 18:55:00|6815|6800|6806.5|6791.5|6815.5|6800.5|6806|6791|148
1580842800000|2020-02-04 19:00:00|6806|6791|6796.7|6781.7|6806|6791|6796|6781|319
1580843100000|2020-02-04 19:05:00|6795.5|6780.5|6789.6|6774.6|6797.7|6782.7|6789.6|6774.6|367
1580843400000|2020-02-04 19:10:00|6789.3|6774.3|6789.5|6774.5|6791.6|6776.6|6782.3|6767.3|1136
1580843700000|2020-02-04 19:15:00|6789|6774|6805.8|6790.8|6806.6|6791.6|6789|6774|436
1580868000000|2020-02-05 02:00:00|6809.9|6794.9|6836.9|6821.9|6845.1|6826.3|6809.9|6794.9|160
1580868300000|2020-02-05 02:05:00|6836.8|6821.8|6840.4|6825.4|6842.9|6827.9|6834.1|6819.1|64
1580868600000|2020-02-05 02:10:00|6839.8|6824.8|6840.7|6825.7|6846.3|6831.3|6839.8|6824.8|93
1580868900000|2020-02-05 02:15:00|6841.2|6826.2|6842.1|6827.1|6848.4|6833.4|6840.7|6825.7|51
1580869200000|2020-02-05 02:20:00|6842.8|6827.8|6842.6|6827.6|6842.8|6827.8|6842.1|6827.1|4
1580869500000|2020-02-05 02:25:00|6841.5|6826.5|6845.6|6830.6|6846|6831|6841.5|6826.5|8
1580869800000|2020-02-05 02:30:00|6845.3|6830.3|6851.9|6836.9|6853.4|6838.4|6845.3|6830.3|33
1580870100000|2020-02-05 02:35:00|6851|6836|6852|6837|6852|6837|6851|6836|0
1580870400000|2020-02-05 02:40:00|6853.5|6838.5|6853|6838|6855.1|6840.1|6853|6838|15
1580870700000|2020-02-05 02:45:00|6852.4|6837.4|6853|6838|6853|6838|6851.5|6836.5|22
1580871000000|2020-02-05 02:50:00|6852.5|6837.5|6857.8|6842.8|6857.8|6842.8|6851|6836|19
1580871300000|2020-02-05 02:55:00|6858.1|6843.1|6852.8|6837.8|6858.1|6843.1|6851.9|6836.9|36
1580871600000|2020-02-05 03:00:00|6852.5|6837.5|6855.8|6840.8|6855.8|6840.8|6851.9|6836.9|15
1580871900000|2020-02-05 03:05:00|6855.6|6840.6|6855.3|6840.3|6855.6|6840.6|6855.3|6840.3|5
1580872200000|2020-02-05 03:10:00|6855.5|6840.5|6854.8|6839.8|6857.3|6842.3|6854.5|6839.5|26
1580872500000|2020-02-05 03:15:00|6854.3|6839.3|6854.5|6839.5|6855|6840|6852.5|6837.5|37
1580872800000|2020-02-05 03:20:00|6852.1|6837.1|6853.2|6838.2|6853.2|6838.2|6850.5|6835.5|21
1580873100000|2020-02-05 03:25:00|6853.5|6838.5|6851.4|6836.4|6853.7|6838.7|6851.2|6836.2|26
1580873400000|2020-02-05 03:30:00|6852.3|6837.3|6854.2|6839.2|6854.9|6839.9|6851.4|6836.4|29
1580873700000|2020-02-05 03:35:00|6854.9|6839.9|6850.9|6835.9|6855|6840|6850.2|6835.2|10
1580874000000|2020-02-05 03:40:00|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|0
1580874600000|2020-02-05 03:50:00|6850.7|6835.7|6850.3|6835.3|6850.7|6835.7|6850.3|6835.3|0
1580874900000|2020-02-05 03:55:00|6851|6836|6853.9|6838.9|6854.4|6839.4|6851|6836|8
1580875200000|2020-02-05 04:00:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1580876100000|2020-02-05 04:15:00|6853.9|6838.9|6855.7|6840.7|6855.7|6840.7|6853.9|6838.9|0
1580876400000|2020-02-05 04:20:00|6856.2|6841.2|6856.6|6841.6|6856.6|6841.6|6855.7|6840.7|23
1580876700000|2020-02-05 04:25:00|6856.4|6841.4|6855.7|6840.7|6856.6|6841.6|6855.6|6840.6|5
1580877000000|2020-02-05 04:30:00|6855.1|6840.1|6853.7|6838.7|6855.1|6840.1|6853.7|6838.7|1
1580878800000|2020-02-05 05:00:00|6853.8|6838.8|6853.8|6838.8|6854.3|6839.3|6853.3|6838.3|2
1580879700000|2020-02-05 05:15:00|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6851.3|6836.3|2
1580880000000|2020-02-05 05:20:00|6854.8|6839.8|6853.8|6838.8|6855.3|6840.3|6853.4|6838.4|3
1580880600000|2020-02-05 05:30:00|6852.8|6837.8|6851.9|6836.9|6853.4|6838.4|6851.9|6836.9|3
1580880900000|2020-02-05 05:35:00|6851.8|6836.8|6850.9|6835.9|6851.8|6836.8|6849.1|6834.1|15
1580881200000|2020-02-05 05:40:00|6850.6|6835.6|6845.5|6830.5|6850.6|6835.6|6845.5|6830.5|22
1580881500000|2020-02-05 05:45:00|6845.6|6830.6|6846|6831|6850.6|6835.6|6845.3|6830.3|14
1580881800000|2020-02-05 05:50:00|6845.7|6830.7|6848|6833|6850.3|6835.3|6845.5|6830.5|24
1580882100000|2020-02-05 05:55:00|6849|6834|6848.7|6833.7|6849|6834|6848.3|6833.3|2
1580882400000|2020-02-05 06:00:00|6847.4|6832.4|6846.3|6831.3|6847.5|6832.5|6846.3|6831.3|12
1580882700000|2020-02-05 06:05:00|6845.7|6830.7|6848|6833|6848.5|6833.5|6845|6830|9
1580883000000|2020-02-05 06:10:00|6848.3|6833.3|6853.8|6838.8|6853.8|6838.8|6848.3|6833.3|38
1580883300000|2020-02-05 06:15:00|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1580883600000|2020-02-05 06:20:00|6851.1|6836.1|6848.2|6833.2|6851.1|6836.1|6848.2|6833.2|1
1580883900000|2020-02-05 06:25:00|6849.8|6834.8|6853.2|6838.2|6854.8|6839.8|6849.8|6834.8|15
1580884500000|2020-02-05 06:35:00|6853.3|6838.3|6856.3|6841.3|6856.3|6841.3|6853.3|6838.3|11
1580884800000|2020-02-05 06:40:00|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6853.8|6838.8|6
1580885100000|2020-02-05 06:45:00|6856.2|6841.2|6853.3|6838.3|6856.2|6841.2|6852.7|6837.7|10
1580885400000|2020-02-05 06:50:00|6853.2|6838.2|6850.8|6835.8|6854.8|6839.8|6849.2|6834.2|20
1580885700000|2020-02-05 06:55:00|6846.8|6831.8|6847.5|6832.5|6851|6836|6846.7|6831.7|37
1580886300000|2020-02-05 07:05:00|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|0
1580886600000|2020-02-05 07:10:00|6846|6831|6847|6832|6847.2|6832.2|6845.5|6830.5|9
1580886900000|2020-02-05 07:15:00|6850.5|6835.5|6848|6833|6851|6836|6848|6833|5
1580887200000|2020-02-05 07:20:00|6848.8|6833.8|6849.5|6834.5|6850|6835|6848|6833|0
1580887500000|2020-02-05 07:25:00|6849.7|6834.7|6849.8|6834.8|6850.3|6835.3|6849.5|6834.5|0
1580887800000|2020-02-05 07:30:00|6850.3|6835.3|6850|6835|6850.3|6835.3|6849.8|6834.8|1
1580888100000|2020-02-05 07:35:00|6850.4|6835.4|6850.5|6835.5|6850.7|6835.7|6850.4|6835.4|0
1580888400000|2020-02-05 07:40:00|6850.7|6835.7|6850.5|6835.5|6852.7|6837.7|6850.3|6835.3|7
1580888700000|2020-02-05 07:45:00|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1580889000000|2020-02-05 07:50:00|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1580889300000|2020-02-05 07:55:00|6850.7|6835.7|6850|6835|6851.2|6836.2|6849.8|6834.8|7
1580889600000|2020-02-05 08:00:00|6849.5|6834.5|6846.5|6831.5|6849.5|6834.5|6846|6831|6
1580889900000|2020-02-05 08:05:00|6847.5|6832.5|6846.7|6831.7|6848.9|6833.9|6846.7|6831.7|8
1580890200000|2020-02-05 08:10:00|6846.4|6831.4|6845.4|6830.4|6846.4|6831.4|6844.7|6829.7|14
1580890500000|2020-02-05 08:15:00|6845.1|6830.1|6845.2|6830.2|6845.4|6830.4|6844.7|6829.7|0
1580890800000|2020-02-05 08:20:00|6844.7|6829.7|6847.9|6832.9|6847.9|6832.9|6844.2|6829.2|16
1580891100000|2020-02-05 08:25:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1580891400000|2020-02-05 08:30:00|6847.9|6832.9|6849.7|6834.7|6849.7|6834.7|6847.9|6832.9|2
1580891700000|2020-02-05 08:35:00|6850.4|6835.4|6853.7|6838.7|6855.7|6840.7|6850.4|6835.4|31
1580892000000|2020-02-05 08:40:00|6853.9|6838.9|6854.1|6839.1|6856.2|6841.2|6853.9|6838.9|50
1580892300000|2020-02-05 08:45:00|6854.2|6839.2|6856.2|6841.2|6856.2|6841.2|6854.2|6839.2|15
1580892600000|2020-02-05 08:50:00|6855.7|6840.7|6853.2|6838.2|6855.7|6840.7|6853.2|6838.2|13
1580892900000|2020-02-05 08:55:00|6853.1|6838.1|6854.7|6839.7|6855.2|6840.2|6852.7|6837.7|5
1580893200000|2020-02-05 09:00:00|6854.6|6839.6|6860.4|6845.4|6860.4|6845.4|6854.2|6839.2|50
1580893500000|2020-02-05 09:05:00|6860.6|6845.6|6861.2|6846.2|6862.9|6847.9|6859.7|6844.7|50
1580893800000|2020-02-05 09:10:00|6860.9|6845.9|6859.1|6844.1|6861.2|6846.2|6858.1|6843.1|32
1580894100000|2020-02-05 09:15:00|6860.3|6845.3|6877.8|6862.8|6878.6|6863.6|6860.3|6845.3|344
1580894400000|2020-02-05 09:20:00|6877.4|6862.4|6877.4|6862.4|6877.8|6862.8|6873.6|6858.6|55
1580894700000|2020-02-05 09:25:00|6877.8|6862.8|6878.9|6863.9|6879.3|6864.3|6877.4|6862.4|24
1580895000000|2020-02-05 09:30:00|6878.6|6863.6|6877.9|6862.9|6878.9|6863.9|6875.9|6860.9|45
1580895300000|2020-02-05 09:35:00|6877.4|6862.4|6877.9|6862.9|6878.4|6863.4|6876.8|6861.8|9
1580895600000|2020-02-05 09:40:00|6878.3|6863.3|6878.4|6863.4|6878.9|6863.9|6877.9|6862.9|4
1580895900000|2020-02-05 09:45:00|6878.3|6863.3|6879.1|6864.1|6879.1|6864.1|6878.3|6863.3|5
1580896200000|2020-02-05 09:50:00|6879.3|6864.3|6882.3|6867.3|6882.8|6867.8|6878.4|6863.4|88
1580896500000|2020-02-05 09:55:00|6882.6|6867.6|6882.4|6867.4|6885.1|6870.1|6882.1|6867.1|58
1580896800000|2020-02-05 10:00:00|6881.7|6866.7|6870.6|6855.6|6881.7|6866.7|6870.6|6855.6|61
1580897100000|2020-02-05 10:05:00|6870.7|6855.7|6870.6|6855.6|6871.7|6856.7|6867.9|6852.9|17
1580897400000|2020-02-05 10:10:00|6871.6|6856.6|6876.7|6861.7|6877.1|6862.1|6871.6|6856.6|18
1580897700000|2020-02-05 10:15:00|6876.9|6861.9|6878.5|6863.5|6878.5|6863.5|6876.9|6861.9|22
1580898000000|2020-02-05 10:20:00|6878.7|6863.7|6878|6863|6878.7|6863.7|6878|6863|7
1580898300000|2020-02-05 10:25:00|6878.4|6863.4|6878.5|6863.5|6879.4|6864.4|6876.7|6861.7|52
1580898600000|2020-02-05 10:30:00|6879.5|6864.5|6881.1|6866.1|6883.1|6868.1|6879.5|6864.5|75
1580898900000|2020-02-05 10:35:00|6882.2|6867.2|6879.6|6864.6|6882.2|6867.2|6879.6|6864.6|10
1580899200000|2020-02-05 10:40:00|6879.9|6864.9|6877.6|6862.6|6880.9|6865.9|6876.1|6861.1|47
1580899500000|2020-02-05 10:45:00|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6877.7|6862.7|3
1580899800000|2020-02-05 10:50:00|6877.7|6862.7|6877.4|6862.4|6877.7|6862.7|6876.6|6861.6|15
1580900100000|2020-02-05 10:55:00|6877.1|6862.1|6877.1|6862.1|6878.1|6863.1|6877.1|6862.1|7
1580900400000|2020-02-05 11:00:00|6877.6|6862.6|6870.7|6855.7|6877.6|6862.6|6870.7|6855.7|21
1580900700000|2020-02-05 11:05:00|6872.1|6857.1|6869.1|6854.1|6872.1|6857.1|6869.1|6854.1|17
1580901000000|2020-02-05 11:10:00|6869.7|6854.7|6869.4|6854.4|6870.9|6855.9|6869.4|6854.4|9
1580901300000|2020-02-05 11:15:00|6869.6|6854.6|6870.2|6855.2|6870.6|6855.6|6869.4|6854.4|28
1580901600000|2020-02-05 11:20:00|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6869.4|6854.4|14
1580901900000|2020-02-05 11:25:00|6869.9|6854.9|6865.7|6850.7|6869.9|6854.9|6865.4|6850.4|16
1580902200000|2020-02-05 11:30:00|6867.1|6852.1|6869.2|6854.2|6870.1|6855.1|6867.1|6852.1|10
1580902500000|2020-02-05 11:35:00|6868.2|6853.2|6864.9|6849.9|6868.6|6853.6|6861.6|6846.6|28
1580902800000|2020-02-05 11:40:00|6863.9|6848.9|6859.3|6844.3|6863.9|6848.9|6855.1|6840.1|19
1580903100000|2020-02-05 11:45:00|6859.1|6844.1|6854.6|6839.6|6859.1|6844.1|6854.6|6839.6|5
1580903400000|2020-02-05 11:50:00|6853.6|6838.6|6861.1|6846.1|6861.1|6846.1|6853.6|6838.6|20
1580903700000|2020-02-05 11:55:00|6861.3|6846.3|6865.3|6850.3|6865.3|6850.3|6860.1|6845.1|17
1580904000000|2020-02-05 12:00:00|6865.1|6850.1|6848.6|6833.6|6865.1|6850.1|6847.6|6832.6|80
1580904300000|2020-02-05 12:05:00|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6848.3|6833.3|20
1580904600000|2020-02-05 12:10:00|6848.9|6833.9|6849.6|6834.6|6850.1|6835.1|6848.1|6833.1|9
1580904900000|2020-02-05 12:15:00|6848.9|6833.9|6855.9|6840.9|6856.4|6841.4|6848.6|6833.6|38
1580905200000|2020-02-05 12:20:00|6856.1|6841.1|6852.3|6837.3|6857.1|6842.1|6852.3|6837.3|6
1580905500000|2020-02-05 12:25:00|6852.1|6837.1|6850.9|6835.9|6852.1|6837.1|6850.6|6835.6|11
1580905800000|2020-02-05 12:30:00|6851.4|6836.4|6851.3|6836.3|6851.4|6836.4|6848.9|6833.9|13
1580906100000|2020-02-05 12:35:00|6853.4|6838.4|6855.8|6840.8|6858.3|6843.3|6853.4|6838.4|14
1580906400000|2020-02-05 12:40:00|6856.1|6841.1|6859.6|6844.6|6861.6|6846.6|6856.1|6841.1|397
1580906700000|2020-02-05 12:45:00|6859.3|6844.3|6863|6848|6863|6848|6855.8|6840.8|74
1580907000000|2020-02-05 12:50:00|6864.6|6849.6|6865.6|6850.6|6866.3|6851.3|6864.6|6849.6|9
1580907300000|2020-02-05 12:55:00|6865.3|6850.3|6861.3|6846.3|6865.6|6850.6|6861.3|6846.3|6
1580907600000|2020-02-05 13:00:00|6860.8|6845.8|6869|6854|6869|6854|6857.6|6842.6|57
1580907900000|2020-02-05 13:05:00|6870|6855|6857.6|6842.6|6872|6857|6857.5|6842.5|56
1580908200000|2020-02-05 13:10:00|6857.3|6842.3|6858.6|6843.6|6862.6|6847.6|6855.6|6840.6|89
1580908500000|2020-02-05 13:15:00|6859.1|6844.1|6859.1|6844.1|6862.8|6847.8|6856.4|6841.4|34
1580908800000|2020-02-05 13:20:00|6860.3|6845.3|6866.5|6851.5|6867.1|6852.1|6859.1|6844.1|37
1580909100000|2020-02-05 13:25:00|6865.8|6850.8|6855.1|6840.1|6865.8|6850.8|6854.6|6839.6|296
1580909400000|2020-02-05 13:30:00|6855.4|6840.4|6855.8|6840.8|6858.8|6843.8|6853.4|6838.4|66
1580909700000|2020-02-05 13:35:00|6855.4|6840.4|6853.8|6838.8|6855.6|6840.6|6852.3|6837.3|69
1580910000000|2020-02-05 13:40:00|6853.6|6838.6|6850.8|6835.8|6856.1|6841.1|6850.8|6835.8|94
1580910300000|2020-02-05 13:45:00|6844.1|6829.1|6850.8|6835.8|6851.8|6836.8|6842.8|6827.8|117
1580910600000|2020-02-05 13:50:00|6851.3|6836.3|6847.1|6832.1|6853.8|6838.8|6846.6|6831.6|68
1580910900000|2020-02-05 13:55:00|6846.6|6831.6|6856.3|6841.3|6856.6|6841.6|6846.6|6831.6|41
1580911200000|2020-02-05 14:00:00|6856.8|6841.8|6858.3|6843.3|6859.1|6844.1|6853.8|6838.8|40
1580911500000|2020-02-05 14:05:00|6859.3|6844.3|6858.3|6843.3|6859.3|6844.3|6855.3|6840.3|74
1580911800000|2020-02-05 14:10:00|6858.8|6843.8|6858.1|6843.1|6859.8|6844.8|6855.3|6840.3|62
1580912100000|2020-02-05 14:15:00|6857.6|6842.6|6870.1|6855.1|6870.6|6855.6|6857.6|6842.6|65
1580912400000|2020-02-05 14:20:00|6871|6856|6869.8|6854.8|6873|6858|6867.6|6852.6|39
1580912700000|2020-02-05 14:25:00|6870|6855|6868.8|6853.8|6873.6|6858.6|6867.8|6852.8|70
1580913000000|2020-02-05 14:30:00|6869.2|6854.2|6860.8|6845.8|6875.2|6860.2|6859.8|6844.8|239
1580913300000|2020-02-05 14:35:00|6859.5|6844.5|6866.2|6851.2|6868.3|6853.3|6857.3|6842.3|87
1580913600000|2020-02-05 14:40:00|6865.3|6850.3|6857.3|6842.3|6865.8|6850.8|6853.3|6838.3|153
1580913900000|2020-02-05 14:45:00|6857.1|6842.1|6859.8|6844.8|6865.7|6850.7|6844.1|6829.1|270
1580914200000|2020-02-05 14:50:00|6859.7|6844.7|6862.7|6847.7|6866.7|6851.7|6858.2|6843.2|101
1580914500000|2020-02-05 14:55:00|6861.7|6846.7|6855.7|6840.7|6864.2|6849.2|6855.5|6840.5|173
1580914800000|2020-02-05 15:00:00|6854|6839|6846.5|6831.5|6854|6839|6843.2|6828.2|146
1580915100000|2020-02-05 15:05:00|6847|6832|6853|6838|6853|6838|6845.5|6830.5|124
1580915400000|2020-02-05 15:10:00|6851.8|6836.8|6831.6|6816.6|6851.8|6836.8|6831.6|6816.6|247
1580915700000|2020-02-05 15:15:00|6831.8|6816.8|6830.5|6815.5|6833|6818|6825.3|6810.3|285
1580916000000|2020-02-05 15:20:00|6831|6816|6835.1|6820.1|6839|6824|6827.1|6812.1|176
1580916300000|2020-02-05 15:25:00|6834.6|6819.6|6818.1|6803.1|6836.6|6821.6|6817.6|6802.6|315
1580916600000|2020-02-05 15:30:00|6818.8|6803.8|6822.2|6807.2|6822.5|6807.5|6814.6|6799.6|119
1580916900000|2020-02-05 15:35:00|6822|6807|6827.2|6812.2|6837.5|6822.5|6819.5|6804.5|243
1580917200000|2020-02-05 15:40:00|6827.5|6812.5|6846.8|6831.8|6846.8|6831.8|6820.5|6805.5|286
1580917500000|2020-02-05 15:45:00|6846.3|6831.3|6835.3|6820.3|6850.8|6835.8|6832.3|6817.3|165
1580917800000|2020-02-05 15:50:00|6836.1|6821.1|6834.8|6819.8|6840.3|6825.3|6829.5|6814.5|174
1580918100000|2020-02-05 15:55:00|6835.1|6820.1|6830.2|6815.2|6844.5|6829.5|6829|6814|297
1580918400000|2020-02-05 16:00:00|6829.7|6814.7|6822.5|6807.5|6829.7|6814.7|6821.5|6806.5|130
1580918700000|2020-02-05 16:05:00|6822|6807|6817.7|6802.7|6825.1|6810.1|6815|6800|243
1580919000000|2020-02-05 16:10:00|6818|6803|6808.8|6793.8|6819|6804|6805.2|6790.2|287
1580919300000|2020-02-05 16:15:00|6809.2|6794.2|6802.7|6787.7|6809.8|6794.8|6802.7|6787.7|196
1580919600000|2020-02-05 16:20:00|6802.3|6787.3|6803.5|6788.5|6803.8|6788.8|6796.8|6781.8|377
1580919900000|2020-02-05 16:25:00|6804.5|6789.5|6804.8|6789.8|6809.8|6794.8|6796.6|6781.6|447
1580920200000|2020-02-05 16:30:00|6804.7|6789.7|6791.5|6776.5|6804.7|6789.7|6791.5|6776.5|145
1580920500000|2020-02-05 16:35:00|6791|6776|6795.2|6780.2|6795.9|6780.9|6791|6776|135
1580920800000|2020-02-05 16:40:00|6793.2|6778.2|6797.7|6782.7|6803.7|6788.7|6791.7|6776.7|136
1580921100000|2020-02-05 16:45:00|6797.5|6782.5|6804|6789|6804.3|6789.3|6796.7|6781.7|142
1580921400000|2020-02-05 16:50:00|6806.8|6791.8|6809.5|6794.5|6814.4|6799.4|6804.2|6789.2|263
1580921700000|2020-02-05 16:55:00|6809.7|6794.7|6817.2|6802.2|6818.2|6803.2|6808.7|6793.7|78
1580922000000|2020-02-05 17:00:00|6817.5|6802.5|6807.7|6792.7|6818.7|6803.7|6806.5|6791.5|141
1580922300000|2020-02-05 17:05:00|6808|6793|6800.9|6785.9|6810.5|6795.5|6797.7|6782.7|117
1580922600000|2020-02-05 17:10:00|6801|6786|6796.4|6781.4|6801|6786|6794.1|6779.1|255
1580922900000|2020-02-05 17:15:00|6795.9|6780.9|6793.4|6778.4|6799.4|6784.4|6791.7|6776.7|291
1580923200000|2020-02-05 17:20:00|6793.6|6778.6|6797.2|6782.2|6800.6|6785.6|6793.6|6778.6|287
1580923500000|2020-02-05 17:25:00|6797.7|6782.7|6802.2|6787.2|6806.9|6791.9|6796.7|6781.7|115
1580923800000|2020-02-05 17:30:00|6801.7|6786.7|6803.1|6788.1|6803.6|6788.6|6799.7|6784.7|165
1580924100000|2020-02-05 17:35:00|6803.4|6788.4|6795.7|6780.7|6803.4|6788.4|6794.1|6779.1|426
1580924400000|2020-02-05 17:40:00|6795.2|6780.2|6791.2|6776.2|6795.7|6780.7|6791.2|6776.2|121
1580924700000|2020-02-05 17:45:00|6791.4|6776.4|6788.2|6773.2|6791.4|6776.4|6781|6766|318
1580925000000|2020-02-05 17:50:00|6788|6773|6791.7|6776.7|6792.7|6777.7|6786.7|6771.7|98
1580925300000|2020-02-05 17:55:00|6791.9|6776.9|6794.1|6779.1|6794.9|6779.9|6788.4|6773.4|255
1580925600000|2020-02-05 18:00:00|6794.2|6779.2|6796.1|6781.1|6797.2|6782.2|6792.6|6777.6|153
1580925900000|2020-02-05 18:05:00|6796.2|6781.2|6791.6|6776.6|6796.2|6781.2|6788.1|6773.1|89
1580926200000|2020-02-05 18:10:00|6791.7|6776.7|6799.1|6784.1|6799.1|6784.1|6791.1|6776.1|87
1580926500000|2020-02-05 18:15:00|6798.7|6783.7|6806.8|6791.8|6807.6|6792.6|6796.8|6781.8|235
1580926800000|2020-02-05 18:20:00|6806.4|6791.4|6814.8|6799.8|6817.3|6802.3|6804.8|6789.8|136
1580927100000|2020-02-05 18:25:00|6814.4|6799.4|6813.4|6798.4|6814.4|6799.4|6810.1|6795.1|212
1580927400000|2020-02-05 18:30:00|6813.8|6798.8|6816.4|6801.4|6820.3|6805.3|6811.6|6796.6|105
1580927700000|2020-02-05 18:35:00|6817.1|6802.1|6812.4|6797.4|6820.1|6805.1|6812.4|6797.4|79
1580928000000|2020-02-05 18:40:00|6812.6|6797.6|6818.6|6803.6|6819.9|6804.9|6812.6|6797.6|102
1580928300000|2020-02-05 18:45:00|6818.9|6803.9|6818.1|6803.1|6822.4|6807.4|6816.8|6801.8|201
1580928600000|2020-02-05 18:50:00|6818.4|6803.4|6802.6|6787.6|6819.1|6804.1|6802.6|6787.6|151
1580928900000|2020-02-05 18:55:00|6802.4|6787.4|6802.3|6787.3|6804.1|6789.1|6799.1|6784.1|83
1580929200000|2020-02-05 19:00:00|6802.4|6787.4|6796.9|6781.9|6803.4|6788.4|6796.8|6781.8|150
1580929500000|2020-02-05 19:05:00|6797.3|6782.3|6802.8|6787.8|6804.9|6789.9|6796.9|6781.9|104
1580929800000|2020-02-05 19:10:00|6802.4|6787.4|6798.1|6783.1|6803.8|6788.8|6793.3|6778.3|900
1580930100000|2020-02-05 19:15:00|6797.8|6782.8|6816.4|6801.4|6816.4|6801.4|6797.8|6782.8|440
1580954400000|2020-02-06 02:00:00|6809.1|6794.1|6829.3|6814.3|6833.2|6818.2|6809.1|6794.1|99
1580954700000|2020-02-06 02:05:00|6829.8|6814.8|6827.7|6812.7|6829.8|6814.8|6827.7|6812.7|3
1580955000000|2020-02-06 02:10:00|6829.3|6814.3|6833.3|6818.3|6833.3|6818.3|6827.7|6812.7|50
1580955300000|2020-02-06 02:15:00|6833.7|6818.7|6833|6818|6833.7|6818.7|6831.5|6816.5|6
1580955600000|2020-02-06 02:20:00|6833.7|6818.7|6841.5|6826.5|6841.5|6826.5|6833.7|6818.7|9
1580955900000|2020-02-06 02:25:00|6843.8|6828.8|6834.2|6819.2|6844|6829|6830.7|6815.7|33
1580956200000|2020-02-06 02:30:00|6834.8|6819.8|6837.7|6822.7|6847.8|6832.8|6834.8|6819.8|33
1580956500000|2020-02-06 02:35:00|6839.7|6824.7|6832|6817|6840.5|6825.5|6832|6817|48
1580956800000|2020-02-06 02:40:00|6831.3|6816.3|6835.4|6820.4|6835.4|6820.4|6824|6809|35
1580957100000|2020-02-06 02:45:00|6836|6821|6834.6|6819.6|6839.7|6824.7|6832.4|6817.4|32
1580957400000|2020-02-06 02:50:00|6837.9|6822.9|6839|6824|6839|6824|6829.4|6814.4|45
1580957700000|2020-02-06 02:55:00|6835.4|6820.4|6831.7|6816.7|6836.5|6821.5|6821.2|6806.2|98
1580958000000|2020-02-06 03:00:00|6833.5|6818.5|6821.6|6806.6|6835.5|6820.5|6821.6|6806.6|67
1580958300000|2020-02-06 03:05:00|6824.7|6809.7|6830.9|6815.9|6835.4|6820.4|6821.1|6806.1|35
1580958600000|2020-02-06 03:10:00|6833.2|6818.2|6832|6817|6833.2|6818.2|6829.7|6814.7|51
1580958900000|2020-02-06 03:15:00|6832.2|6817.2|6832.5|6817.5|6832.9|6817.9|6832.2|6817.2|1
1580959200000|2020-02-06 03:20:00|6835|6820|6837.4|6822.4|6837.4|6822.4|6833|6818|13
1580959500000|2020-02-06 03:25:00|6837.6|6822.6|6842.4|6827.4|6843.7|6828.7|6837.6|6822.6|13
1580959800000|2020-02-06 03:30:00|6842.7|6827.7|6847.4|6832.4|6848|6833|6842.7|6827.7|11
1580960100000|2020-02-06 03:35:00|6847.5|6832.5|6847.9|6832.9|6848.4|6833.4|6847.5|6832.5|9
1580960400000|2020-02-06 03:40:00|6848|6833|6847.9|6832.9|6848.5|6833.5|6847.9|6832.9|16
1580960700000|2020-02-06 03:45:00|6847.7|6832.7|6847.2|6832.2|6847.7|6832.7|6847.2|6832.2|3
1580961000000|2020-02-06 03:50:00|6845.9|6830.9|6842.6|6827.6|6845.9|6830.9|6842.6|6827.6|1
1580961600000|2020-02-06 04:00:00|6843.1|6828.1|6840.6|6825.6|6843.1|6828.1|6839.9|6824.9|5
1580961900000|2020-02-06 04:05:00|6841.1|6826.1|6843.2|6828.2|6843.2|6828.2|6841.1|6826.1|4
1580962200000|2020-02-06 04:10:00|6842.9|6827.9|6846.2|6831.2|6846.2|6831.2|6842.9|6827.9|0
1580962500000|2020-02-06 04:15:00|||||||||1
1580963100000|2020-02-06 04:25:00|||||||||1
1580963400000|2020-02-06 04:30:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1580963700000|2020-02-06 04:35:00|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1580964300000|2020-02-06 04:45:00|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|5
1580964600000|2020-02-06 04:50:00|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|0
1580964900000|2020-02-06 04:55:00|6847.2|6832.2|6847.4|6832.4|6847.4|6832.4|6847.2|6832.2|0
1580965200000|2020-02-06 05:00:00|6847.3|6832.3|6846.9|6831.9|6847.3|6832.3|6846.9|6831.9|0
1580965800000|2020-02-06 05:10:00|6847.3|6832.3|6847.3|6832.3|6847.4|6832.4|6846.9|6831.9|0
1580966100000|2020-02-06 05:15:00|6846.4|6831.4|6843.3|6828.3|6846.4|6831.4|6843.3|6828.3|4
1580966400000|2020-02-06 05:20:00|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|1
1580966700000|2020-02-06 05:25:00|6843.3|6828.3|6843.1|6828.1|6843.4|6828.4|6843.1|6828.1|3
1580967000000|2020-02-06 05:30:00|6845.9|6830.9|6845.9|6830.9|6847.1|6832.1|6845.6|6830.6|4
1580967300000|2020-02-06 05:35:00|6847.1|6832.1|6848.1|6833.1|6848.1|6833.1|6845.6|6830.6|1
1580967600000|2020-02-06 05:40:00|6847.9|6832.9|6848.6|6833.6|6849.1|6834.1|6843.9|6828.9|49
1580967900000|2020-02-06 05:45:00|6848.8|6833.8|6848.3|6833.3|6849.1|6834.1|6847.1|6832.1|12
1580968200000|2020-02-06 05:50:00|6847.6|6832.6|6858.6|6843.6|6858.6|6843.6|6846.4|6831.4|105
1580968500000|2020-02-06 05:55:00|6858.3|6843.3|6860.4|6845.4|6862.3|6847.3|6858.1|6843.1|31
1580969100000|2020-02-06 06:05:00|6861.3|6846.3|6858.3|6843.3|6861.8|6846.8|6858.3|6843.3|1
1580969400000|2020-02-06 06:10:00|6863.4|6848.4|6864.6|6849.6|6864.6|6849.6|6859.4|6844.4|45
1580969700000|2020-02-06 06:15:00|6864.8|6849.8|6863.6|6848.6|6864.8|6849.8|6863.6|6848.6|17
1580970000000|2020-02-06 06:20:00|6863.8|6848.8|6858.3|6843.3|6864.4|6849.4|6856.9|6841.9|34
1580970300000|2020-02-06 06:25:00|6856.6|6841.6|6852.1|6837.1|6856.6|6841.6|6847.3|6832.3|37
1580970600000|2020-02-06 06:30:00|6850.1|6835.1|6850.1|6835.1|6851.8|6836.8|6847.8|6832.8|20
1580970900000|2020-02-06 06:35:00|6851.1|6836.1|6854.1|6839.1|6861.4|6846.4|6851.1|6836.1|61
1580971200000|2020-02-06 06:40:00|6854.3|6839.3|6848.8|6833.8|6855.9|6840.9|6842.5|6827.5|112
1580971500000|2020-02-06 06:45:00|6845.1|6830.1|6839.3|6824.3|6845.6|6830.6|6839.3|6816.3|54
1580971800000|2020-02-06 06:50:00|6839.6|6824.6|6850.5|6835.5|6851.1|6836.1|6839.6|6824.6|67
1580972100000|2020-02-06 06:55:00|6850.1|6835.1|6846.1|6831.1|6850.1|6835.1|6842.5|6827.5|15
1580972400000|2020-02-06 07:00:00|6846|6831|6842.5|6827.5|6846|6831|6840|6825|6
1580972700000|2020-02-06 07:05:00|6842.3|6827.3|6841|6826|6842.3|6827.3|6841|6826|6
1580973000000|2020-02-06 07:10:00|6842.8|6827.8|6842.5|6827.5|6843.3|6828.3|6842.1|6827.1|4
1580973300000|2020-02-06 07:15:00|6844.1|6829.1|6844.1|6829.1|6846.8|6831.8|6843.6|6828.6|5
1580973600000|2020-02-06 07:20:00|6844.6|6829.6|6846|6831|6847.1|6832.1|6844.6|6829.6|0
1580973900000|2020-02-06 07:25:00|6846.8|6831.8|6847.6|6832.6|6848.5|6833.5|6846.8|6831.8|2
1580974500000|2020-02-06 07:35:00|6847.5|6832.5|6849.3|6834.3|6850.8|6835.8|6847.1|6832.1|13
1580974800000|2020-02-06 07:40:00|6848.5|6833.5|6848.8|6833.8|6849.3|6834.3|6848.5|6833.5|3
1580975100000|2020-02-06 07:45:00|||||||||1
1580975400000|2020-02-06 07:50:00|6850.5|6835.5|6851.3|6836.3|6851.3|6836.3|6850.5|6835.5|7
1580975700000|2020-02-06 07:55:00|6848|6833|6848.2|6833.2|6848.2|6833.2|6844.3|6829.3|6
1580976000000|2020-02-06 08:00:00|6848|6833|6845.7|6830.7|6848|6833|6845.7|6830.7|0
1580976900000|2020-02-06 08:15:00|6844.8|6829.8|6847.8|6832.8|6850|6835|6844.8|6829.8|11
1580977200000|2020-02-06 08:20:00|6848.2|6833.2|6842.8|6827.8|6848.2|6833.2|6842.8|6827.8|9
1580977500000|2020-02-06 08:25:00|6842.7|6827.7|6847.5|6832.5|6848.2|6833.2|6842.7|6827.7|9
1580977800000|2020-02-06 08:30:00|6847.1|6832.1|6845.1|6830.1|6847.1|6832.1|6845.1|6830.1|4
1580978100000|2020-02-06 08:35:00|6843.1|6828.1|6843.2|6828.2|6843.7|6828.7|6842.5|6827.5|6
1580978400000|2020-02-06 08:40:00|6842|6827|6841.7|6826.7|6843.2|6828.2|6841.2|6826.2|15
1580978700000|2020-02-06 08:45:00|6841.5|6826.5|6841|6826|6843.8|6828.8|6840.5|6825.5|16
1580979000000|2020-02-06 08:50:00|6841.2|6826.2|6841|6826|6843.8|6828.8|6841|6826|4
1580979300000|2020-02-06 08:55:00|6842.2|6827.2|6841|6826|6842.2|6827.2|6841|6826|2
1580979600000|2020-02-06 09:00:00|6841.5|6826.5|6846.8|6831.8|6846.8|6831.8|6841.5|6826.5|16
1580979900000|2020-02-06 09:05:00|6847|6832|6852.8|6837.8|6852.8|6837.8|6846.8|6831.8|6
1580980200000|2020-02-06 09:10:00|6851.3|6836.3|6853.3|6838.3|6854.8|6839.8|6850.8|6835.8|19
1580980500000|2020-02-06 09:15:00|6853|6838|6851.5|6836.5|6853.8|6838.8|6850.3|6835.3|37
1580980800000|2020-02-06 09:20:00|6851.7|6836.7|6853|6838|6854|6839|6851.5|6836.5|3
1580981100000|2020-02-06 09:25:00|6851.5|6836.5|6850|6835|6851.5|6836.5|6846.2|6831.2|28
1580981400000|2020-02-06 09:30:00|6850.2|6835.2|6850.8|6835.8|6851.3|6836.3|6849.8|6834.8|5
1580981700000|2020-02-06 09:35:00|6850.7|6835.7|6849|6834|6850.7|6835.7|6849|6834|14
1580982000000|2020-02-06 09:40:00|6849.3|6834.3|6846.3|6831.3|6850.3|6835.3|6846.2|6831.2|41
1580982300000|2020-02-06 09:45:00|6846.5|6831.5|6848.5|6833.5|6849.5|6834.5|6846.5|6831.5|8
1580982600000|2020-02-06 09:50:00|6849.7|6834.7|6846.4|6831.4|6850.9|6835.9|6845.9|6830.9|38
1580982900000|2020-02-06 09:55:00|6846.2|6831.2|6839.5|6824.5|6846.4|6831.4|6839|6824|31
1580983200000|2020-02-06 10:00:00|6839.7|6824.7|6838.9|6823.9|6840.7|6825.7|6838.9|6823.9|7
1580983500000|2020-02-06 10:05:00|6838.5|6823.5|6838|6823|6838.5|6823.5|6837|6822|9
1580983800000|2020-02-06 10:10:00|6837.5|6822.5|6828.9|6813.9|6839.9|6824.9|6827.2|6812.2|94
1580984100000|2020-02-06 10:15:00|6829|6814|6827.4|6812.4|6832.7|6817.7|6824.5|6809.5|118
1580984400000|2020-02-06 10:20:00|6827.2|6812.2|6833.4|6818.4|6835.9|6820.9|6827.2|6812.2|18
1580984700000|2020-02-06 10:25:00|6833|6818|6833.4|6818.4|6833.4|6818.4|6833|6818|10
1580985000000|2020-02-06 10:30:00|6833.9|6818.9|6835.5|6820.5|6836.4|6821.4|6833.4|6818.4|26
1580985300000|2020-02-06 10:35:00|6834.2|6819.2|6839.5|6824.5|6842.4|6827.4|6834|6819|22
1580985600000|2020-02-06 10:40:00|6839.2|6824.2|6843.4|6828.4|6843.4|6828.4|6837.7|6822.7|9
1580985900000|2020-02-06 10:45:00|6843.7|6828.7|6839.5|6824.5|6843.7|6828.7|6839.5|6824.5|6
1580986200000|2020-02-06 10:50:00|6839.4|6824.4|6837.6|6822.6|6839.6|6824.6|6836.9|6821.9|13
1580986500000|2020-02-06 10:55:00|6837.1|6822.1|6836.1|6821.1|6837.2|6822.2|6836.1|6821.1|2
1580986800000|2020-02-06 11:00:00|6838.1|6823.1|6839.6|6824.6|6839.6|6824.6|6835.2|6820.2|8
1580987100000|2020-02-06 11:05:00|6839.7|6824.7|6845.2|6830.2|6845.2|6830.2|6839.7|6824.7|22
1580987400000|2020-02-06 11:10:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1580987700000|2020-02-06 11:15:00|6845.2|6830.2|6844.7|6829.7|6845.7|6830.7|6843.2|6828.2|12
1580988000000|2020-02-06 11:20:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6844.7|6829.7|2
1580988300000|2020-02-06 11:25:00|6846.7|6831.7|6850.1|6835.1|6850.6|6835.6|6846.7|6831.7|5
1580988600000|2020-02-06 11:30:00|6850.6|6835.6|6859.6|6844.6|6859.6|6844.6|6850.1|6835.1|23
1580988900000|2020-02-06 11:35:00|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6858.6|6843.6|14
1580989200000|2020-02-06 11:40:00|6859.2|6844.2|6856.7|6841.7|6860.4|6845.4|6856.7|6841.7|9
1580989500000|2020-02-06 11:45:00|6856.4|6841.4|6855.7|6840.7|6858.2|6843.2|6855.4|6840.4|4
1580989800000|2020-02-06 11:50:00|6855.2|6840.2|6854.7|6839.7|6855.7|6840.7|6854.7|6839.7|4
1580990100000|2020-02-06 11:55:00|6855.2|6840.2|6858.1|6843.1|6858.2|6843.2|6854.7|6839.7|13
1580990400000|2020-02-06 12:00:00|6858.2|6843.2|6856.6|6841.6|6858.2|6843.2|6856.6|6841.6|7
1580990700000|2020-02-06 12:05:00|6857.6|6842.6|6858.7|6843.7|6859.9|6844.9|6857.6|6842.6|47
1580991000000|2020-02-06 12:10:00|6858.9|6843.9|6861.9|6846.9|6863.4|6848.4|6858.9|6843.9|18
1580991300000|2020-02-06 12:15:00|6862.2|6847.2|6860.9|6845.9|6862.9|6847.9|6860.9|6845.9|6
1580991600000|2020-02-06 12:20:00|6861.2|6846.2|6861.6|6846.6|6862.4|6847.4|6860.9|6845.9|3
1580991900000|2020-02-06 12:25:00|6859.9|6844.9|6854.9|6839.9|6859.9|6844.9|6854.9|6839.9|15
1580992200000|2020-02-06 12:30:00|6854.4|6839.4|6854.1|6839.1|6854.6|6839.6|6854.1|6839.1|0
1580992500000|2020-02-06 12:35:00|6854.3|6839.3|6853.4|6838.4|6854.3|6839.3|6849.8|6834.8|26
1580992800000|2020-02-06 12:40:00|6853.6|6838.6|6855.6|6840.6|6855.6|6840.6|6851.4|6836.4|5
1580993100000|2020-02-06 12:45:00|6855.9|6840.9|6853.1|6838.1|6856.6|6841.6|6853.1|6838.1|3
1580993400000|2020-02-06 12:50:00|6851.6|6836.6|6849.8|6834.8|6851.8|6836.8|6849.6|6834.6|35
1580993700000|2020-02-06 12:55:00|6847.9|6832.9|6839.3|6824.3|6848.8|6833.8|6839.3|6824.3|28
1580994000000|2020-02-06 13:00:00|6837.4|6822.4|6842.8|6827.8|6842.8|6827.8|6835.6|6820.6|70
1580994300000|2020-02-06 13:05:00|6842.4|6827.4|6842.8|6827.8|6844.1|6829.1|6835.6|6820.6|102
1580994600000|2020-02-06 13:10:00|6843.1|6828.1|6836.8|6821.8|6843.8|6828.8|6835.6|6820.6|159
1580994900000|2020-02-06 13:15:00|6837.4|6822.4|6842.4|6827.4|6846.8|6831.8|6836.9|6821.9|21
1580995200000|2020-02-06 13:20:00|6841.9|6826.9|6846.4|6831.4|6847.4|6832.4|6840.9|6825.9|66
1580995500000|2020-02-06 13:25:00|6845.9|6830.9|6851.3|6836.3|6854.4|6839.4|6845.9|6830.9|49
1580995800000|2020-02-06 13:30:00|6851.1|6836.1|6853.4|6838.4|6862.1|6847.1|6841.1|6826.1|205
1580996100000|2020-02-06 13:35:00|6854.6|6839.6|6853.3|6838.3|6857.1|6842.1|6851.3|6836.3|46
1580996400000|2020-02-06 13:40:00|6851.6|6836.6|6846.8|6831.8|6852.8|6837.8|6846.1|6831.1|44
1580996700000|2020-02-06 13:45:00|6848.6|6833.6|6842.8|6827.8|6850.4|6835.4|6842.8|6827.8|23
1580997000000|2020-02-06 13:50:00|6841.4|6826.4|6834.8|6819.8|6841.4|6826.4|6833.6|6818.6|174
1580997300000|2020-02-06 13:55:00|6835|6820|6836.8|6821.8|6839.8|6824.8|6834|6819|33
1580997600000|2020-02-06 14:00:00|6837.5|6822.5|6841|6826|6842.5|6827.5|6836|6821|38
1580997900000|2020-02-06 14:05:00|6841.5|6826.5|6846.1|6831.1|6846.1|6831.1|6838.3|6823.3|68
1580998200000|2020-02-06 14:10:00|6846.5|6831.5|6845.1|6830.1|6848.6|6833.6|6844|6829|126
1580998500000|2020-02-06 14:15:00|6844.6|6829.6|6845.6|6830.6|6846|6831|6839.1|6824.1|84
1580998800000|2020-02-06 14:20:00|6845.8|6830.8|6844|6829|6847.1|6832.1|6842.6|6827.6|33
1580999100000|2020-02-06 14:25:00|6843|6828|6839.3|6824.3|6843.5|6828.5|6833.1|6818.1|231
1580999400000|2020-02-06 14:30:00|6839.1|6824.1|6833.6|6818.6|6845.3|6830.3|6833.1|6818.1|429
1580999700000|2020-02-06 14:35:00|6833.5|6818.5|6830.8|6815.8|6838.5|6823.5|6828.3|6813.3|370
1581000000000|2020-02-06 14:40:00|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6828.3|6813.3|219
1581000300000|2020-02-06 14:45:00|6830.5|6815.5|6825.5|6810.5|6830.5|6815.5|6821|6806|122
1581000600000|2020-02-06 14:50:00|6824|6809|6825.6|6810.6|6830.8|6815.8|6823.5|6808.5|212
1581000900000|2020-02-06 14:55:00|6825.8|6810.8|6822.8|6807.8|6827.3|6812.3|6819.6|6804.6|335
1581001200000|2020-02-06 15:00:00|6822.6|6807.6|6819.5|6804.5|6822.6|6807.6|6817|6802|670
1581001500000|2020-02-06 15:05:00|6819.1|6804.1|6813|6798|6820.1|6805.1|6812.5|6797.5|222
1581001800000|2020-02-06 15:10:00|6813.5|6798.5|6819|6804|6832.5|6817.5|6813|6798|235
1581002100000|2020-02-06 15:15:00|6818.7|6803.7|6817.5|6802.5|6820.8|6805.8|6812.3|6797.3|248
1581002400000|2020-02-06 15:20:00|6817.3|6802.3|6816.3|6801.3|6819.5|6804.5|6811.7|6796.7|201
1581002700000|2020-02-06 15:25:00|6816.2|6801.2|6812.5|6797.5|6825.5|6810.5|6812.5|6797.5|114
1581003000000|2020-02-06 15:30:00|6812.7|6797.7|6821.8|6806.8|6823.3|6808.3|6810.7|6795.7|215
1581003300000|2020-02-06 15:35:00|6823.8|6808.8|6820.8|6805.8|6825.3|6810.3|6817|6802|299
1581003600000|2020-02-06 15:40:00|6821|6806|6822.3|6807.3|6822.5|6807.5|6813.7|6798.7|195
1581003900000|2020-02-06 15:45:00|6821.8|6806.8|6817.5|6802.5|6825.7|6810.7|6816.5|6801.5|269
1581004200000|2020-02-06 15:50:00|6817|6802|6810.7|6795.7|6817.5|6802.5|6810.7|6795.7|173
1581004500000|2020-02-06 15:55:00|6811.2|6796.2|6806.7|6791.7|6813.3|6798.3|6806.7|6791.7|226
1581004800000|2020-02-06 16:00:00|6806.8|6791.8|6812.3|6797.3|6818.2|6803.2|6804.2|6789.2|319
1581005100000|2020-02-06 16:05:00|6812.8|6797.8|6811.8|6796.8|6816.8|6801.8|6808.7|6793.7|212
1581005400000|2020-02-06 16:10:00|6812.2|6797.2|6805.7|6790.7|6812.5|6797.5|6802.7|6787.7|328
1581005700000|2020-02-06 16:15:00|6805.2|6790.2|6807.7|6792.7|6808.2|6793.2|6802.7|6787.7|160
1581006000000|2020-02-06 16:20:00|6806.3|6791.3|6805.8|6790.8|6807.7|6792.7|6803.7|6788.7|169
1581006300000|2020-02-06 16:25:00|6804.7|6789.7|6803.7|6788.7|6807.9|6792.9|6802.7|6787.7|225
1581006600000|2020-02-06 16:30:00|6803.4|6788.4|6802.5|6787.5|6804.7|6789.7|6800.4|6785.4|203
1581006900000|2020-02-06 16:35:00|6802|6787|6807.4|6792.4|6809.7|6794.7|6801|6786|125
1581007200000|2020-02-06 16:40:00|6807.2|6792.2|6813|6798|6816.7|6801.7|6806.4|6791.4|131
1581007500000|2020-02-06 16:45:00|6811.5|6796.5|6825.2|6810.2|6825.7|6810.7|6810|6795|228
1581007800000|2020-02-06 16:50:00|6825.7|6810.7|6817.2|6802.2|6825.7|6810.7|6817|6802|198
1581008100000|2020-02-06 16:55:00|6818|6803|6815.2|6800.2|6818|6803|6810|6795|237
1581008400000|2020-02-06 17:00:00|6817|6802|6808.5|6793.5|6822.9|6807.9|6808.5|6793.5|162
1581008700000|2020-02-06 17:05:00|6808.2|6793.2|6808|6793|6812.4|6797.4|6807|6792|117
1581009000000|2020-02-06 17:10:00|6808.7|6793.7|6807.4|6792.4|6809|6794|6805.7|6790.7|92
1581009300000|2020-02-06 17:15:00|6807.2|6792.2|6805.9|6790.9|6807.7|6792.7|6802.7|6787.7|128
1581009600000|2020-02-06 17:20:00|6805.7|6790.7|6805.7|6790.7|6810.4|6795.4|6802.7|6787.7|126
1581009900000|2020-02-06 17:25:00|6805.2|6790.2|6804.2|6789.2|6805.4|6790.4|6802.7|6787.7|75
1581010200000|2020-02-06 17:30:00|6804.4|6789.4|6803.4|6788.4|6808|6793|6802.4|6787.4|163
1581010500000|2020-02-06 17:35:00|6802.7|6787.7|6802.7|6787.7|6803|6788|6800.7|6785.7|98
1581010800000|2020-02-06 17:40:00|6803.4|6788.4|6801|6786|6804.5|6789.5|6800.7|6785.7|82
1581011100000|2020-02-06 17:45:00|6801.2|6786.2|6801.7|6786.7|6805.9|6790.9|6801.1|6786.1|108
1581011400000|2020-02-06 17:50:00|6801.9|6786.9|6802.9|6787.9|6803.9|6788.9|6800.4|6785.4|113
1581011700000|2020-02-06 17:55:00|6802.4|6787.4|6805.1|6790.1|6807.1|6792.1|6801.4|6786.4|107
1581012000000|2020-02-06 18:00:00|6804.7|6789.7|6804.7|6789.7|6807.1|6792.1|6802.6|6787.6|110
1581012300000|2020-02-06 18:05:00|6804.1|6789.1|6804.1|6789.1|6804.7|6789.7|6803.1|6788.1|97
1581012600000|2020-02-06 18:10:00|6804.2|6789.2|6804.1|6789.1|6806.2|6791.2|6803.4|6788.4|158
1581012900000|2020-02-06 18:15:00|6804.7|6789.7|6811.1|6796.1|6813.7|6798.7|6804.2|6789.2|266
1581013200000|2020-02-06 18:20:00|6810.6|6795.6|6809.6|6794.6|6811.4|6796.4|6805.6|6790.6|120
1581013500000|2020-02-06 18:25:00|6810.1|6795.1|6804.7|6789.7|6810.1|6795.1|6804.7|6789.7|88
1581013800000|2020-02-06 18:30:00|6805.4|6790.4|6805.4|6790.4|6806.7|6791.7|6803.1|6788.1|188
1581014100000|2020-02-06 18:35:00|6804.7|6789.7|6805.7|6790.7|6809.1|6794.1|6803.7|6788.7|397
1581014400000|2020-02-06 18:40:00|6806.4|6791.4|6806.9|6791.9|6810.1|6795.1|6805.1|6790.1|149
1581014700000|2020-02-06 18:45:00|6806.7|6791.7|6803.7|6788.7|6806.7|6791.7|6803.1|6788.1|170
1581015000000|2020-02-06 18:50:00|6805.7|6790.7|6815.2|6800.2|6818.9|6803.9|6804.9|6789.9|658
1581015300000|2020-02-06 18:55:00|6815.7|6800.7|6817.9|6802.9|6820.7|6805.7|6814.1|6799.1|282
1581015600000|2020-02-06 19:00:00|6818.2|6803.2|6809.6|6794.6|6818.2|6803.2|6809.4|6794.4|214
1581015900000|2020-02-06 19:05:00|6809.7|6794.7|6806.8|6791.8|6809.7|6794.7|6806.4|6791.4|339
1581016200000|2020-02-06 19:10:00|6807.4|6792.4|6837.3|6822.3|6842.6|6827.6|6805.8|6790.8|1361
1581016500000|2020-02-06 19:15:00|6836.9|6821.9|6833.4|6818.4|6837.4|6822.4|6827.6|6812.6|356
1581040800000|2020-02-07 02:00:00|6831.3|6816.3|6824.3|6809.3|6831.3|6816.3|6823.3|6808.3|53
1581041100000|2020-02-07 02:05:00|6823.9|6808.9|6826.4|6811.4|6826.4|6811.4|6820.6|6805.6|28
1581041400000|2020-02-07 02:10:00|6823.6|6808.6|6826.3|6811.3|6829.9|6814.9|6823.6|6808.6|9
1581041700000|2020-02-07 02:15:00|6826.1|6811.1|6834.3|6819.3|6834.3|6819.3|6825.8|6810.8|27
1581042300000|2020-02-07 02:25:00|6834.9|6819.9|6833.6|6818.6|6836.4|6821.4|6833.6|6818.6|3
1581042600000|2020-02-07 02:30:00|6829.6|6814.6|6824.6|6809.6|6829.6|6814.6|6824.3|6809.3|21
1581042900000|2020-02-07 02:35:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1581043200000|2020-02-07 02:40:00|6822.1|6807.1|6821.9|6806.9|6825.8|6810.8|6821.9|6806.9|2
1581043500000|2020-02-07 02:45:00|6822.3|6807.3|6818.6|6803.6|6822.3|6807.3|6818.6|6803.6|4
1581043800000|2020-02-07 02:50:00|6819.1|6804.1|6817.1|6802.1|6819.1|6804.1|6816.8|6801.8|7
1581044400000|2020-02-07 03:00:00|6817.3|6802.3|6814.9|6799.9|6817.3|6802.3|6814.6|6799.6|21
1581044700000|2020-02-07 03:05:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1581045300000|2020-02-07 03:15:00|6813.4|6798.4|6815.3|6800.3|6815.3|6800.3|6810.9|6795.9|11
1581045600000|2020-02-07 03:20:00|6816.4|6801.4|6817.1|6802.1|6818.1|6803.1|6815.6|6800.6|10
1581045900000|2020-02-07 03:25:00|6816.9|6801.9|6814.1|6799.1|6817.4|6802.4|6813.9|6798.9|3
1581046200000|2020-02-07 03:30:00|6813.3|6798.3|6814.9|6799.9|6814.9|6799.9|6813.3|6798.3|2
1581046800000|2020-02-07 03:40:00|6815.1|6800.1|6813.8|6798.8|6815.8|6800.8|6813.8|6798.8|0
1581047400000|2020-02-07 03:50:00|6813.4|6798.4|6812.3|6797.3|6814.3|6799.3|6812.3|6797.3|23
1581047700000|2020-02-07 03:55:00|6811.9|6796.9|6811.8|6796.8|6812.8|6797.8|6811.3|6796.3|8
1581048000000|2020-02-07 04:00:00|6811.3|6796.3|6809.9|6794.9|6811.6|6796.6|6809.9|6794.9|8
1581048900000|2020-02-07 04:15:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1581049200000|2020-02-07 04:20:00|6809.3|6794.3|6808.8|6793.8|6809.3|6794.3|6808.4|6793.4|2
1581049800000|2020-02-07 04:30:00|6809|6794|6809.1|6794.1|6809.1|6794.1|6809|6794|0
1581050100000|2020-02-07 04:35:00|6809.5|6794.5|6809.1|6794.1|6809.5|6794.5|6809.1|6794.1|0
1581051300000|2020-02-07 04:55:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1581051600000|2020-02-07 05:00:00|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1581051900000|2020-02-07 05:05:00|6809|6794|6811.6|6796.6|6812|6797|6808.6|6793.6|2
1581052200000|2020-02-07 05:10:00|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|2
1581053400000|2020-02-07 05:30:00|6812.8|6797.8|6821.5|6806.5|6837.4|6806.5|6812.8|6797.8|40
1581054000000|2020-02-07 05:40:00|6820.5|6805.5|6818.2|6803.2|6820.5|6805.5|6817.1|6802.1|1
1581054300000|2020-02-07 05:45:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1581054600000|2020-02-07 05:50:00|6819|6804|6820.6|6805.6|6820.6|6805.6|6819|6804|2
1581054900000|2020-02-07 05:55:00|6820.5|6805.5|6830.7|6805.7|6830.7|6805.7|6815.5|6800.5|42
1581055200000|2020-02-07 06:00:00|6831|6806|6831.7|6806.7|6831.7|6806.7|6831|6806|0
1581055800000|2020-02-07 06:10:00|6827|6812|6828.7|6813.7|6828.7|6813.7|6826.2|6811.2|1
1581057000000|2020-02-07 06:30:00|6828.5|6813.5|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1581057300000|2020-02-07 06:35:00|6829|6814|6827.7|6812.7|6829|6814|6827.5|6812.5|2
1581057900000|2020-02-07 06:45:00|6837|6812|6835.2|6820.2|6837.2|6820.2|6833.7|6812|43
1581058200000|2020-02-07 06:50:00|6834.8|6819.8|6835.8|6820.8|6835.8|6820.8|6834.8|6819.8|0
1581058500000|2020-02-07 06:55:00|6835.7|6820.7|6837.8|6822.8|6837.8|6822.8|6835.7|6820.7|5
1581058800000|2020-02-07 07:00:00|6837.7|6822.7|6836.7|6821.7|6837.7|6822.7|6836.7|6821.7|0
1581059100000|2020-02-07 07:05:00|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1581059400000|2020-02-07 07:10:00|6836.7|6821.7|6839.7|6824.7|6839.8|6824.8|6836.7|6821.7|7
1581059700000|2020-02-07 07:15:00|6839.8|6824.8|6839.9|6824.9|6839.9|6824.9|6839.8|6824.8|0
1581060000000|2020-02-07 07:20:00|6839.2|6824.2|6837.4|6822.4|6839.2|6824.2|6837.4|6822.4|3
1581060300000|2020-02-07 07:25:00|6837.2|6822.2|6840.5|6825.5|6840.5|6825.5|6836.2|6821.2|0
1581060600000|2020-02-07 07:30:00|6840.2|6825.2|6840.5|6825.5|6840.5|6825.5|6840.2|6825.2|1
1581060900000|2020-02-07 07:35:00|6840.2|6825.2|6836.4|6821.4|6840.4|6825.4|6836.2|6821.2|24
1581061200000|2020-02-07 07:40:00|6833.2|6818.2|6833|6818|6833.2|6818.2|6832.9|6817.9|6
1581061500000|2020-02-07 07:45:00|6833.5|6818.5|6834.9|6819.9|6834.9|6819.9|6833.5|6818.5|0
1581062400000|2020-02-07 08:00:00|6835|6820|6831.5|6816.5|6835|6820|6831.5|6816.5|5
1581063000000|2020-02-07 08:10:00|6832.9|6817.9|6830.9|6815.9|6833.4|6818.4|6829.9|6814.9|9
1581063300000|2020-02-07 08:15:00|6830.7|6815.7|6831.2|6816.2|6831.4|6816.4|6830.4|6815.4|0
1581063600000|2020-02-07 08:20:00|6831.4|6816.4|6829.9|6814.9|6831.4|6816.4|6829.9|6814.9|0
1581063900000|2020-02-07 08:25:00|6829.7|6814.7|6832.1|6817.1|6832.6|6817.6|6829.4|6814.4|5
1581064200000|2020-02-07 08:30:00|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1581064500000|2020-02-07 08:35:00|6831.7|6816.7|6833.7|6818.7|6835.4|6820.4|6831.4|6816.4|7
1581064800000|2020-02-07 08:40:00|6834.7|6819.7|6837.7|6822.7|6839.4|6824.4|6834.7|6819.7|9
1581065100000|2020-02-07 08:45:00|6838.4|6823.4|6831.2|6816.2|6838.4|6823.4|6831.2|6816.2|36
1581065400000|2020-02-07 08:50:00|6830.2|6815.2|6828.9|6813.9|6830.4|6815.4|6828.2|6813.2|12
1581065700000|2020-02-07 08:55:00|6830.2|6815.2|6829.9|6814.9|6830.2|6815.2|6829.2|6814.2|6
1581066000000|2020-02-07 09:00:00|6830.5|6815.5|6836.4|6821.4|6836.6|6821.6|6830.5|6815.5|13
1581066300000|2020-02-07 09:05:00|6835.9|6820.9|6834.9|6819.9|6837.1|6822.1|6834.4|6819.4|35
1581066600000|2020-02-07 09:10:00|6835.6|6820.6|6836.2|6821.2|6837.1|6822.1|6835.6|6820.6|14
1581066900000|2020-02-07 09:15:00|6836.6|6821.6|6840.1|6825.1|6840.1|6825.1|6836.6|6821.6|32
1581067200000|2020-02-07 09:20:00|6840.6|6825.6|6836.6|6821.6|6840.9|6825.9|6836.1|6821.1|27
1581067500000|2020-02-07 09:25:00|6836.7|6821.7|6835.2|6820.2|6837.1|6822.1|6835.2|6820.2|4
1581067800000|2020-02-07 09:30:00|6832.1|6817.1|6832.3|6817.3|6832.3|6817.3|6831.1|6816.1|20
1581068100000|2020-02-07 09:35:00|6831.9|6816.9|6834.6|6819.6|6835.8|6820.8|6831.4|6816.4|9
1581068400000|2020-02-07 09:40:00|6833.9|6818.9|6829.1|6814.1|6833.9|6818.9|6825.9|6810.9|10
1581068700000|2020-02-07 09:45:00|6825.9|6810.9|6807.3|6792.3|6825.9|6810.9|6805.9|6790.9|144
1581069000000|2020-02-07 09:50:00|6806.9|6791.9|6812.6|6797.6|6813.3|6798.3|6806.4|6791.4|3
1581069300000|2020-02-07 09:55:00|6812.2|6797.2|6807.2|6792.2|6812.6|6797.6|6806.9|6791.9|19
1581069600000|2020-02-07 10:00:00|6807.4|6792.4|6807.8|6792.8|6808.9|6793.9|6807.2|6792.2|2
1581069900000|2020-02-07 10:05:00|6808.1|6793.1|6809.4|6794.4|6813.9|6798.9|6807.3|6792.3|55
1581070200000|2020-02-07 10:10:00|6809.1|6794.1|6807.4|6792.4|6809.2|6794.2|6806.8|6791.8|25
1581070500000|2020-02-07 10:15:00|6806.9|6791.9|6810.1|6795.1|6810.1|6795.1|6806.9|6791.9|21
1581070800000|2020-02-07 10:20:00|6808.1|6793.1|6809.8|6794.8|6810.1|6795.1|6808.1|6793.1|8
1581071100000|2020-02-07 10:25:00|6810.3|6795.3|6812.4|6797.4|6812.4|6797.4|6810.3|6795.3|1
1581071400000|2020-02-07 10:30:00|6811.8|6796.8|6806.9|6791.9|6811.8|6796.8|6805.4|6790.4|18
1581071700000|2020-02-07 10:35:00|6804.6|6789.6|6804.3|6789.3|6804.6|6789.6|6803.3|6788.3|84
1581072000000|2020-02-07 10:40:00|6804.4|6789.4|6804.3|6789.3|6804.8|6789.8|6803.8|6788.8|29
1581072300000|2020-02-07 10:45:00|6806.6|6791.6|6807.8|6792.8|6808.6|6793.6|6806.6|6791.6|16
1581072600000|2020-02-07 10:50:00|6807.6|6792.6|6808.6|6793.6|6809.3|6794.3|6806.8|6791.8|7
1581072900000|2020-02-07 10:55:00|6808.3|6793.3|6808.1|6793.1|6808.5|6793.5|6808|6793|1
1581073200000|2020-02-07 11:00:00|6808.5|6793.5|6811.3|6796.3|6811.8|6796.8|6808.5|6793.5|5
1581073500000|2020-02-07 11:05:00|6811.1|6796.1|6810.1|6795.1|6811.1|6796.1|6809.6|6794.6|3
1581073800000|2020-02-07 11:10:00|6810.8|6795.8|6812.1|6797.1|6812.8|6797.8|6810.8|6795.8|5
1581074100000|2020-02-07 11:15:00|6811.6|6796.6|6810.1|6795.1|6813.3|6798.3|6809.6|6794.6|6
1581074400000|2020-02-07 11:20:00|6811.1|6796.1|6812.1|6797.1|6813.3|6798.3|6809.5|6794.5|7
1581074700000|2020-02-07 11:25:00|6812.6|6797.6|6807.8|6792.8|6813.3|6798.3|6805.8|6790.8|8
1581075000000|2020-02-07 11:30:00|6807.6|6792.6|6808.3|6793.3|6808.3|6793.3|6806.8|6791.8|3
1581075300000|2020-02-07 11:35:00|6810.3|6795.3|6812.1|6797.1|6812.1|6797.1|6810.1|6795.1|5
1581075600000|2020-02-07 11:40:00|6811.6|6796.6|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|4
1581075900000|2020-02-07 11:45:00|6812.1|6797.1|6813.3|6798.3|6813.8|6798.8|6812.1|6797.1|2
1581076200000|2020-02-07 11:50:00|6812.8|6797.8|6813|6798|6813.3|6798.3|6812.5|6797.5|4
1581076500000|2020-02-07 11:55:00|6813.1|6798.1|6812.6|6797.6|6813.5|6798.5|6812|6797|3
1581076800000|2020-02-07 12:00:00|6812.8|6797.8|6809.3|6794.3|6814.1|6799.1|6808.3|6793.3|28
1581077100000|2020-02-07 12:05:00|6810.3|6795.3|6811.2|6796.2|6811.5|6796.5|6808.8|6793.8|43
1581077400000|2020-02-07 12:10:00|6811|6796|6807.7|6792.7|6812.3|6797.3|6807.2|6792.2|29
1581077700000|2020-02-07 12:15:00|6807.2|6792.2|6807.2|6792.2|6808.2|6793.2|6806.7|6791.7|3
1581078000000|2020-02-07 12:20:00|6807|6792|6806.9|6791.9|6807|6792|6805.9|6790.9|14
1581078300000|2020-02-07 12:25:00|6806.4|6791.4|6804.9|6789.9|6806.4|6791.4|6803.9|6788.9|15
1581078600000|2020-02-07 12:30:00|6804.4|6789.4|6804|6789|6805|6790|6802.5|6787.5|24
1581078900000|2020-02-07 12:35:00|6803.7|6788.7|6802.4|6787.4|6803.7|6788.7|6801.6|6786.6|90
1581079200000|2020-02-07 12:40:00|6801.2|6786.2|6796.6|6781.6|6801.2|6786.2|6792.4|6777.4|280
1581079500000|2020-02-07 12:45:00|6796.4|6781.4|6792.8|6777.8|6799.6|6784.6|6792.1|6777.1|85
1581079800000|2020-02-07 12:50:00|6793.3|6778.3|6798.3|6783.3|6798.6|6783.6|6793.3|6778.3|34
1581080100000|2020-02-07 12:55:00|6797.8|6782.8|6796.3|6781.3|6797.8|6782.8|6796.3|6781.3|18
1581080400000|2020-02-07 13:00:00|6796.4|6781.4|6794.4|6779.4|6796.4|6781.4|6792.3|6777.3|59
1581080700000|2020-02-07 13:05:00|6792.4|6777.4|6791.8|6776.8|6793.8|6778.8|6785.9|6770.9|83
1581081000000|2020-02-07 13:10:00|6792.4|6777.4|6788.6|6773.6|6793.4|6778.4|6786.9|6771.9|107
1581081300000|2020-02-07 13:15:00|6788.3|6773.3|6787.3|6772.3|6788.9|6773.9|6786.3|6771.3|94
1581081600000|2020-02-07 13:20:00|6787.1|6772.1|6791.6|6776.6|6791.6|6776.6|6785.9|6770.9|111
1581081900000|2020-02-07 13:25:00|6792.3|6777.3|6793.9|6778.9|6794.6|6779.6|6787.8|6772.8|81
1581082200000|2020-02-07 13:30:00|6794.3|6779.3|6785.9|6770.9|6794.4|6779.4|6785.8|6770.8|80
1581082500000|2020-02-07 13:35:00|6782.3|6767.3|6784.3|6769.3|6785.6|6770.6|6781.9|6766.9|146
1581082800000|2020-02-07 13:40:00|6783.3|6768.3|6775.1|6760.1|6783.3|6768.3|6773.6|6758.6|220
1581083100000|2020-02-07 13:45:00|6774.8|6759.8|6772.5|6757.5|6778|6763|6772|6757|69
1581083400000|2020-02-07 13:50:00|6772.6|6757.6|6771.8|6756.8|6773.6|6758.6|6771.3|6756.3|65
1581083700000|2020-02-07 13:55:00|6771.5|6756.5|6768.1|6753.1|6775|6760|6767.6|6752.6|160
1581084000000|2020-02-07 14:00:00|6767.6|6752.6|6768.6|6753.6|6770|6755|6767.6|6752.6|89
1581084300000|2020-02-07 14:05:00|6768.5|6753.5|6767|6752|6769.5|6754.5|6767|6752|101
1581084600000|2020-02-07 14:10:00|6766.3|6751.3|6762|6747|6767|6752|6762|6747|145
1581084900000|2020-02-07 14:15:00|6762.5|6747.5|6762.5|6747.5|6763.6|6748.6|6761.3|6746.3|73
1581085200000|2020-02-07 14:20:00|6761.8|6746.8|6764.3|6749.3|6764.6|6749.6|6760.3|6745.3|137
1581085500000|2020-02-07 14:25:00|6764.6|6749.6|6760.8|6745.8|6768.6|6753.6|6759.3|6744.3|147
1581085800000|2020-02-07 14:30:00|6761.1|6746.1|6757.6|6742.6|6765.8|6750.8|6757.3|6742.3|403
1581086100000|2020-02-07 14:35:00|6757.3|6742.3|6764.3|6749.3|6767.8|6752.8|6757.3|6742.3|316
1581086400000|2020-02-07 14:40:00|6764.1|6749.1|6769.4|6754.4|6770.9|6755.9|6758.6|6743.6|336
1581086700000|2020-02-07 14:45:00|6770.4|6755.4|6767.9|6752.9|6770.4|6755.4|6758.9|6743.9|267
1581087000000|2020-02-07 14:50:00|6766.4|6751.4|6765.7|6750.7|6768.4|6753.4|6761.9|6746.9|233
1581087300000|2020-02-07 14:55:00|6766.4|6751.4|6757.8|6742.8|6767.6|6752.6|6757.2|6742.2|258
1581087600000|2020-02-07 15:00:00|6757.9|6742.9|6758.4|6743.4|6762.6|6747.6|6755.9|6740.9|462
1581087900000|2020-02-07 15:05:00|6759.9|6744.9|6760.2|6745.2|6764.1|6749.1|6756.4|6741.4|428
1581088200000|2020-02-07 15:10:00|6761.2|6746.2|6775.2|6760.2|6775.6|6760.6|6760.2|6745.2|353
1581088500000|2020-02-07 15:15:00|6774.9|6759.9|6773.5|6758.5|6779.5|6764.5|6770.7|6755.7|340
1581088800000|2020-02-07 15:20:00|6773.7|6758.7|6766.7|6751.7|6775.7|6760.7|6762.2|6747.2|368
1581089100000|2020-02-07 15:25:00|6766.5|6751.5|6774.4|6759.4|6774.4|6759.4|6761.6|6746.6|410
1581089400000|2020-02-07 15:30:00|6774.6|6759.6|6782.2|6767.2|6785.2|6770.2|6765.6|6750.6|428
1581089700000|2020-02-07 15:35:00|6782.9|6767.9|6796.2|6781.2|6800.7|6785.7|6782.2|6767.2|377
1581090000000|2020-02-07 15:40:00|6796.4|6781.4|6795.7|6780.7|6805.7|6790.7|6792.2|6777.2|408
1581090300000|2020-02-07 15:45:00|6796.7|6781.7|6818.7|6803.7|6819.2|6804.2|6796.5|6781.5|794
1581090600000|2020-02-07 15:50:00|6820.2|6805.2|6815|6800|6821.8|6806.8|6810.3|6795.3|660
1581090900000|2020-02-07 15:55:00|6815.2|6800.2|6820.7|6805.7|6821.2|6806.2|6809|6794|384
1581091200000|2020-02-07 16:00:00|6820.5|6805.5|6809.9|6794.9|6820.5|6805.5|6805.2|6790.2|301
1581091500000|2020-02-07 16:05:00|6810|6795|6818.6|6803.6|6820.3|6805.3|6807.2|6792.2|756
1581091800000|2020-02-07 16:10:00|6820|6805|6818.4|6803.4|6821.6|6806.6|6814|6799|485
1581092100000|2020-02-07 16:15:00|6819.1|6804.1|6815.5|6800.5|6824.1|6809.1|6815|6800|498
1581092400000|2020-02-07 16:20:00|6815.8|6800.8|6810.7|6795.7|6816.5|6801.5|6807.2|6792.2|330
1581092700000|2020-02-07 16:25:00|6810.5|6795.5|6809.3|6794.3|6814|6799|6806.2|6791.2|424
1581093000000|2020-02-07 16:30:00|6811.7|6796.7|6816|6801|6818|6803|6811.5|6796.5|291
1581093300000|2020-02-07 16:35:00|6815.7|6800.7|6820|6805|6820|6805|6813.6|6798.6|297
1581093600000|2020-02-07 16:40:00|6820.3|6805.3|6821.3|6806.3|6822.2|6807.2|6819.8|6804.8|146
1581093900000|2020-02-07 16:45:00|6820.8|6805.8|6819.5|6804.5|6822.7|6807.7|6818.8|6803.8|181
1581094200000|2020-02-07 16:50:00|6818.8|6803.8|6822.8|6807.8|6825.5|6810.5|6818.1|6803.1|173
1581094500000|2020-02-07 16:55:00|6823.1|6808.1|6825.3|6810.3|6826.3|6811.3|6821.8|6806.8|183
1581094800000|2020-02-07 17:00:00|6825.2|6810.2|6820.3|6805.3|6825.2|6810.2|6820.1|6805.1|261
1581095100000|2020-02-07 17:05:00|6820.5|6805.5|6824.5|6809.5|6825|6810|6819.8|6804.8|180
1581095400000|2020-02-07 17:10:00|6824.3|6809.3|6821.5|6806.5|6828.5|6813.5|6820.5|6805.5|166
1581095700000|2020-02-07 17:15:00|6821.2|6806.2|6819.7|6804.7|6822.8|6807.8|6817.8|6802.8|226
1581096000000|2020-02-07 17:20:00|6819.2|6804.2|6816.9|6801.9|6820.5|6805.5|6814.3|6799.3|172
1581096300000|2020-02-07 17:25:00|6817|6802|6814.9|6799.9|6817.9|6802.9|6813.8|6798.8|184
1581096600000|2020-02-07 17:30:00|6814.5|6799.5|6808.7|6793.7|6815.5|6800.5|6808.5|6793.5|233
1581096900000|2020-02-07 17:35:00|6808.3|6793.3|6810.5|6795.5|6810.5|6795.5|6807.8|6792.8|241
1581097200000|2020-02-07 17:40:00|6810|6795|6807.8|6792.8|6810.5|6795.5|6807.5|6792.5|207
1581097500000|2020-02-07 17:45:00|6806.8|6791.8|6810|6795|6810.5|6795.5|6802.8|6787.8|244
1581097800000|2020-02-07 17:50:00|6810.1|6795.1|6810.8|6795.8|6812.1|6797.1|6809|6794|220
1581098100000|2020-02-07 17:55:00|6811.3|6796.3|6808.6|6793.6|6812.1|6797.1|6808.6|6793.6|120
1581098400000|2020-02-07 18:00:00|6808.3|6793.3|6808.1|6793.1|6809.1|6794.1|6808|6793|216
1581098700000|2020-02-07 18:05:00|6807.5|6792.5|6808.1|6793.1|6808.1|6793.1|6806.5|6791.5|246
1581099000000|2020-02-07 18:10:00|6806.6|6791.6|6805.8|6790.8|6807.5|6792.5|6805.8|6790.8|188
1581099300000|2020-02-07 18:15:00|6803.2|6788.2|6802.8|6787.8|6804.8|6789.8|6802.8|6787.8|222
1581099600000|2020-02-07 18:20:00|6801.3|6786.3|6799.8|6784.8|6802.7|6787.7|6799.8|6784.8|282
1581099900000|2020-02-07 18:25:00|6800|6785|6807.3|6792.3|6807.3|6792.3|6799.8|6784.8|217
1581100200000|2020-02-07 18:30:00|6807.8|6792.8|6805.7|6790.7|6809.8|6794.8|6805.7|6790.7|186
1581100500000|2020-02-07 18:35:00|6805.8|6790.8|6805.7|6790.7|6809.8|6794.8|6804.8|6789.8|172
1581100800000|2020-02-07 18:40:00|6806.8|6791.8|6809.2|6794.2|6809.8|6794.8|6806.3|6791.3|183
1581101100000|2020-02-07 18:45:00|6809|6794|6806.3|6791.3|6809.2|6794.2|6802.7|6787.7|96
1581101400000|2020-02-07 18:50:00|6808.3|6793.3|6808.6|6793.6|6810.1|6795.1|6806.3|6791.3|369
1581101700000|2020-02-07 18:55:00|6809.1|6794.1|6806.9|6791.9|6810.4|6795.4|6806.8|6791.8|376
1581102000000|2020-02-07 19:00:00|6807.4|6792.4|6801.4|6786.4|6809.9|6794.9|6801.1|6786.1|345
1581102300000|2020-02-07 19:05:00|6800.8|6785.8|6810.4|6795.4|6810.4|6795.4|6800.8|6785.8|408
1581102600000|2020-02-07 19:10:00|6810.1|6795.1|6810.1|6795.1|6812.8|6797.8|6803.8|6788.8|2058
1581102900000|2020-02-07 19:15:00|6809|6794|6811.8|6796.8|6811.8|6796.8|6799.1|6784.1|657
1581300000000|2020-02-10 02:00:00|6801.7|6786.7|6808.6|6793.6|6808.6|6793.6|6801.7|6786.7|197
1581300300000|2020-02-10 02:05:00|6808.7|6793.7|6808.1|6793.1|6809.1|6794.1|6807.6|6792.6|99
1581300600000|2020-02-10 02:10:00|6808.2|6793.2|6808.8|6793.8|6809.8|6794.8|6806.9|6791.9|48
1581300900000|2020-02-10 02:15:00|6808.9|6793.9|6808.1|6793.1|6809.3|6794.3|6807.8|6792.8|2
1581301200000|2020-02-10 02:20:00|6805.4|6790.4|6803.4|6788.4|6805.4|6790.4|6801.9|6786.9|14
1581301500000|2020-02-10 02:25:00|6803.9|6788.9|6805.8|6790.8|6805.8|6790.8|6803.9|6788.9|3
1581301800000|2020-02-10 02:30:00|6805.9|6790.9|6807.8|6792.8|6808.1|6793.1|6805.8|6790.8|2
1581302100000|2020-02-10 02:35:00|||||||||1
1581302400000|2020-02-10 02:40:00|6807.6|6792.6|6806.6|6791.6|6807.6|6792.6|6805.3|6790.3|7
1581302700000|2020-02-10 02:45:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1581303000000|2020-02-10 02:50:00|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6805.8|6790.8|3
1581303300000|2020-02-10 02:55:00|6807.9|6792.9|6807.8|6792.8|6808.8|6793.8|6807.8|6792.8|8
1581303600000|2020-02-10 03:00:00|6807.4|6792.4|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|3
1581303900000|2020-02-10 03:05:00|6807.8|6792.8|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|1
1581304200000|2020-02-10 03:10:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1581304500000|2020-02-10 03:15:00|6807.4|6792.4|6806.6|6791.6|6807.9|6792.9|6806.6|6791.6|3
1581304800000|2020-02-10 03:20:00|6806.7|6791.7|6806.8|6791.8|6806.8|6791.8|6806.7|6791.7|1
1581305100000|2020-02-10 03:25:00|6805.2|6790.2|6806.9|6791.9|6806.9|6791.9|6805.2|6790.2|6
1581305400000|2020-02-10 03:30:00|6807.4|6792.4|6806.3|6791.3|6807.8|6792.8|6806.3|6791.3|8
1581305700000|2020-02-10 03:35:00|||||||||4
1581306000000|2020-02-10 03:40:00|6807.8|6792.8|6807.3|6792.3|6807.8|6792.8|6806.8|6791.8|3
1581306300000|2020-02-10 03:45:00|6807.5|6792.5|6807.3|6792.3|6807.5|6792.5|6807.3|6792.3|1
1581306600000|2020-02-10 03:50:00|6807.2|6792.2|6806.8|6791.8|6807.2|6792.2|6806.8|6791.8|0
1581306900000|2020-02-10 03:55:00|6807.3|6792.3|6807.8|6792.8|6808.5|6793.5|6807.3|6792.3|5
1581307200000|2020-02-10 04:00:00|6807.7|6792.7|6807.8|6792.8|6807.8|6792.8|6807.7|6792.7|1
1581307500000|2020-02-10 04:05:00|||||||||1
1581308100000|2020-02-10 04:15:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|2
1581308400000|2020-02-10 04:20:00|6808.3|6793.3|6808.5|6793.5|6808.5|6793.5|6808|6793|14
1581308700000|2020-02-10 04:25:00|6808.3|6793.3|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1581309000000|2020-02-10 04:30:00|6808.3|6793.3|6807.8|6792.8|6808.3|6793.3|6807.8|6792.8|1
1581309300000|2020-02-10 04:35:00|6808.5|6793.5|6808.2|6793.2|6808.5|6793.5|6808|6793|16
1581309600000|2020-02-10 04:40:00|6807|6792|6807|6792|6807|6792|6807|6792|1
1581309900000|2020-02-10 04:45:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1581310500000|2020-02-10 04:55:00|||||||||1
1581311100000|2020-02-10 05:05:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1581312000000|2020-02-10 05:20:00|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1581312900000|2020-02-10 05:35:00|6809.2|6794.2|6809.3|6794.3|6809.3|6794.3|6809.2|6794.2|16
1581313200000|2020-02-10 05:40:00|||||||||5
1581313800000|2020-02-10 05:50:00|6808.8|6793.8|6808.7|6793.7|6808.8|6793.8|6808.7|6793.7|1
1581314100000|2020-02-10 05:55:00|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|0
1581314400000|2020-02-10 06:00:00|6809.5|6794.5|6809.8|6794.8|6809.8|6794.8|6809.5|6794.5|0
1581314700000|2020-02-10 06:05:00|6810.2|6795.2|6808.5|6793.5|6810.2|6795.2|6808|6793|24
1581315000000|2020-02-10 06:10:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.5|6793.5|2
1581315300000|2020-02-10 06:15:00|6809.1|6794.1|6809.8|6794.8|6809.8|6794.8|6809.1|6794.1|37
1581315600000|2020-02-10 06:20:00|6811.6|6796.6|6816.6|6801.6|6816.6|6801.6|6811.6|6796.6|29
1581316200000|2020-02-10 06:30:00|6817|6802|6817|6802|6817|6802|6817|6802|0
1581316500000|2020-02-10 06:35:00|6817.4|6802.4|6818.5|6803.5|6818.7|6803.7|6817.4|6802.4|0
1581316800000|2020-02-10 06:40:00|6818.7|6803.7|6822|6807|6822|6807|6818.7|6803.7|1
1581317100000|2020-02-10 06:45:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|2
1581317400000|2020-02-10 06:50:00|6820.8|6805.8|6820.9|6805.9|6820.9|6805.9|6820.8|6805.8|54
1581317700000|2020-02-10 06:55:00|6821|6806|6815.3|6800.3|6821|6806|6815.3|6800.3|16
1581318000000|2020-02-10 07:00:00|6819.6|6804.6|6820.5|6805.5|6820.5|6805.5|6819.6|6804.6|6
1581318300000|2020-02-10 07:05:00|6819.1|6804.1|6819.2|6804.2|6819.3|6804.3|6819|6804|0
1581318600000|2020-02-10 07:10:00|6818.5|6803.5|6814.5|6799.5|6818.8|6803.8|6814.5|6799.5|3
1581318900000|2020-02-10 07:15:00|6814.8|6799.8|6815.8|6800.8|6815.8|6800.8|6814.8|6799.8|0
1581319200000|2020-02-10 07:20:00|6816.1|6801.1|6820.8|6805.8|6820.8|6805.8|6816.1|6801.1|1
1581319800000|2020-02-10 07:30:00|6820.3|6805.3|6818.8|6803.8|6820.3|6805.3|6818|6803|5
1581320100000|2020-02-10 07:35:00|6818.5|6803.5|6818.8|6803.8|6818.8|6803.8|6817.3|6802.3|0
1581320700000|2020-02-10 07:45:00|6820.6|6805.6|6821.5|6806.5|6821.5|6806.5|6820.6|6805.6|211
1581321000000|2020-02-10 07:50:00|6821.3|6806.3|6821.6|6806.6|6821.6|6806.6|6821.3|6806.3|2
1581321300000|2020-02-10 07:55:00|6821.3|6806.3|6814.7|6799.7|6821.3|6806.3|6814.7|6799.7|14
1581321600000|2020-02-10 08:00:00|||||||||5
1581321900000|2020-02-10 08:05:00|6818.2|6803.2|6822.9|6807.9|6827.7|6812.7|6818.2|6803.2|23
1581322200000|2020-02-10 08:10:00|6822.4|6807.4|6821.9|6806.9|6822.4|6807.4|6820.9|6805.9|7
1581322500000|2020-02-10 08:15:00|||||||||5
1581322800000|2020-02-10 08:20:00|6821.4|6806.4|6815.9|6800.9|6821.4|6806.4|6815.5|6800.5|7
1581323100000|2020-02-10 08:25:00|6819.9|6804.9|6821.9|6806.9|6822.1|6807.1|6819.7|6804.7|18
1581323400000|2020-02-10 08:30:00|6821.7|6806.7|6819.7|6804.7|6822.2|6807.2|6819.7|6804.7|9
1581323700000|2020-02-10 08:35:00|6818.9|6803.9|6820.5|6805.5|6821.2|6806.2|6818.9|6803.9|15
1581324000000|2020-02-10 08:40:00|6820.7|6805.7|6818.5|6803.5|6820.7|6805.7|6817.2|6802.2|10
1581324300000|2020-02-10 08:45:00|6818.4|6803.4|6816.7|6801.7|6818.5|6803.5|6816.2|6801.2|16
1581324600000|2020-02-10 08:50:00|6816|6801|6816.4|6801.4|6816.4|6801.4|6815.9|6800.9|8
1581324900000|2020-02-10 08:55:00|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|7
1581325200000|2020-02-10 09:00:00|6817.7|6802.7|6824.7|6809.7|6824.8|6809.8|6817.5|6802.5|22
1581325500000|2020-02-10 09:05:00|6826|6811|6828.7|6813.7|6829.8|6814.8|6826|6811|35
1581325800000|2020-02-10 09:10:00|6829|6814|6828.2|6813.2|6829.3|6814.3|6828.2|6813.2|15
1581326100000|2020-02-10 09:15:00|6828.5|6813.5|6829.9|6814.9|6830|6815|6828.2|6813.2|41
1581326400000|2020-02-10 09:20:00|6828.2|6813.2|6831.1|6816.1|6837.9|6822.9|6826.4|6811.4|262
1581326700000|2020-02-10 09:25:00|6832.7|6817.7|6835.4|6820.4|6837.4|6822.4|6832.7|6817.7|180
1581327000000|2020-02-10 09:30:00|6833.4|6818.4|6835.8|6820.8|6836.4|6821.4|6833.2|6818.2|21
1581327300000|2020-02-10 09:35:00|6835.3|6820.3|6837.5|6822.5|6838.1|6823.1|6833.4|6818.4|32
1581327600000|2020-02-10 09:40:00|6837.3|6822.3|6837.8|6822.8|6837.9|6822.9|6835.6|6820.6|28
1581327900000|2020-02-10 09:45:00|6836.8|6821.8|6838.5|6823.5|6838.5|6823.5|6836.3|6821.3|46
1581328200000|2020-02-10 09:50:00|6838.6|6823.6|6838|6823|6838.6|6823.6|6838|6823|14
1581328500000|2020-02-10 09:55:00|6838.5|6823.5|6840.1|6825.1|6840.3|6825.3|6838.5|6823.5|32
1581328800000|2020-02-10 10:00:00|6840|6825|6839.8|6824.8|6840.1|6825.1|6839.8|6824.8|33
1581329100000|2020-02-10 10:05:00|6840|6825|6840.3|6825.3|6842.1|6827.1|6839.7|6824.7|22
1581329400000|2020-02-10 10:10:00|6840.5|6825.5|6843.5|6828.5|6845.3|6830.3|6840.5|6825.5|59
1581329700000|2020-02-10 10:15:00|6843.3|6828.3|6846.8|6831.8|6847.8|6832.8|6843.3|6828.3|44
1581330000000|2020-02-10 10:20:00|6847|6832|6848.8|6833.8|6849.8|6834.8|6846.8|6831.8|26
1581330300000|2020-02-10 10:25:00|6849|6834|6849.7|6834.7|6850.2|6835.2|6848.8|6833.8|9
1581330600000|2020-02-10 10:30:00|6848.8|6833.8|6845.3|6830.3|6849|6834|6845.3|6830.3|17
1581330900000|2020-02-10 10:35:00|6847.3|6832.3|6847|6832|6847.3|6832.3|6846.8|6831.8|15
1581331200000|2020-02-10 10:40:00|6846.5|6831.5|6847.8|6832.8|6847.8|6832.8|6843|6828|39
1581331500000|2020-02-10 10:45:00|6848.3|6833.3|6843.1|6828.1|6848.3|6833.3|6843.1|6828.1|26
1581331800000|2020-02-10 10:50:00|6843|6828|6842.1|6827.1|6843|6828|6842.1|6827.1|11
1581332100000|2020-02-10 10:55:00|6842.5|6827.5|6843.8|6828.8|6844.1|6829.1|6842.5|6827.5|14
1581332400000|2020-02-10 11:00:00|6844.1|6829.1|6843.6|6828.6|6844.8|6829.8|6843.1|6828.1|11
1581332700000|2020-02-10 11:05:00|6843.1|6828.1|6842.8|6827.8|6843.1|6828.1|6842.6|6827.6|9
1581333000000|2020-02-10 11:10:00|6844|6829|6845.1|6830.1|6846|6831|6844|6829|9
1581333300000|2020-02-10 11:15:00|6845.5|6830.5|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|6
1581333600000|2020-02-10 11:20:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|8
1581333900000|2020-02-10 11:25:00|6845.2|6830.2|6845.9|6830.9|6847.2|6832.2|6844.2|6829.2|13
1581334200000|2020-02-10 11:30:00|6846.1|6831.1|6848.9|6833.9|6850|6835|6846.1|6831.1|16
1581334500000|2020-02-10 11:35:00|6848.1|6833.1|6848.9|6833.9|6848.9|6833.9|6847|6832|21
1581334800000|2020-02-10 11:40:00|6850.5|6835.5|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|23
1581335100000|2020-02-10 11:45:00|6848.2|6833.2|6847.7|6832.7|6848.5|6833.5|6847.5|6832.5|10
1581335400000|2020-02-10 11:50:00|6847.5|6832.5|6844.2|6829.2|6847.9|6832.9|6844.2|6829.2|35
1581335700000|2020-02-10 11:55:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|10
1581336000000|2020-02-10 12:00:00|6844.8|6829.8|6841.7|6826.7|6845.9|6830.9|6841.7|6826.7|26
1581336300000|2020-02-10 12:05:00|6841.4|6826.4|6841.9|6826.9|6842.9|6827.9|6840.2|6825.2|67
1581336600000|2020-02-10 12:10:00|6840.9|6825.9|6841.2|6826.2|6841.4|6826.4|6840.9|6825.9|12
1581336900000|2020-02-10 12:15:00|6840.9|6825.9|6840.2|6825.2|6841.5|6826.5|6840.2|6825.2|13
1581337200000|2020-02-10 12:20:00|6840.5|6825.5|6840.2|6825.2|6840.9|6825.9|6840.2|6825.2|10
1581337500000|2020-02-10 12:25:00|6840.1|6825.1|6839.7|6824.7|6840.4|6825.4|6839.7|6824.7|28
1581337800000|2020-02-10 12:30:00|6840.4|6825.4|6841.9|6826.9|6841.9|6826.9|6839.7|6824.7|57
1581338100000|2020-02-10 12:35:00|6841.7|6826.7|6842.9|6827.9|6843.9|6828.9|6840.7|6825.7|19
1581338400000|2020-02-10 12:40:00|6842.7|6827.7|6841.2|6826.2|6842.7|6827.7|6841.2|6826.2|26
1581338700000|2020-02-10 12:45:00|6841.4|6826.4|6841.4|6826.4|6841.9|6826.9|6840.7|6825.7|23
1581339000000|2020-02-10 12:50:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.4|6825.4|13
1581339300000|2020-02-10 12:55:00|6840.6|6825.6|6841.2|6826.2|6841.2|6826.2|6840.2|6825.2|20
1581339600000|2020-02-10 13:00:00|6841.8|6826.8|6841.9|6826.9|6845.9|6830.9|6841.5|6826.5|24
1581339900000|2020-02-10 13:05:00|6841.7|6826.7|6854|6839|6854.8|6839.8|6841.2|6826.2|94
1581340200000|2020-02-10 13:10:00|6853.7|6838.7|6853.8|6838.8|6854.5|6839.5|6851.3|6836.3|41
1581340500000|2020-02-10 13:15:00|6852.8|6837.8|6852.5|6837.5|6859.6|6844.6|6852.5|6837.5|95
1581340800000|2020-02-10 13:20:00|6853|6838|6851.8|6836.8|6855|6840|6851.8|6836.8|20
1581341100000|2020-02-10 13:25:00|6852.4|6837.4|6852.5|6837.5|6854|6839|6851.6|6836.6|49
1581341400000|2020-02-10 13:30:00|6852.6|6837.6|6852.3|6837.3|6853.5|6838.5|6851|6836|53
1581341700000|2020-02-10 13:35:00|6853|6838|6845.8|6830.8|6853|6838|6845.3|6830.3|22
1581342000000|2020-02-10 13:40:00|6845.5|6830.5|6845.1|6830.1|6845.5|6830.5|6841|6826|64
1581342300000|2020-02-10 13:45:00|6844.8|6829.8|6844|6829|6846.5|6831.5|6840.8|6825.8|57
1581342600000|2020-02-10 13:50:00|6843.6|6828.6|6840.8|6825.8|6844.5|6829.5|6840.3|6825.3|28
1581342900000|2020-02-10 13:55:00|6841|6826|6840.5|6825.5|6841.2|6826.2|6840|6825|78
1581343200000|2020-02-10 14:00:00|6840.7|6825.7|6838.8|6823.8|6841.3|6826.3|6838.7|6823.7|101
1581343500000|2020-02-10 14:05:00|6838.7|6823.7|6835|6820|6838.7|6823.7|6833.3|6818.3|155
1581343800000|2020-02-10 14:10:00|6835.1|6820.1|6834.8|6819.8|6837.3|6822.3|6833.7|6818.7|70
1581344100000|2020-02-10 14:15:00|6834.7|6819.7|6833.8|6818.8|6835.6|6820.6|6833.3|6818.3|56
1581344400000|2020-02-10 14:20:00|6834|6819|6832.2|6817.2|6835.7|6820.7|6831.7|6816.7|92
1581344700000|2020-02-10 14:25:00|6831.3|6816.3|6822.7|6807.7|6831.7|6816.7|6822|6807|287
1581345000000|2020-02-10 14:30:00|6822.5|6807.5|6841.6|6826.6|6845|6830|6821.2|6806.2|213
1581345300000|2020-02-10 14:35:00|6840.8|6825.8|6841.1|6826.1|6842.5|6827.5|6838.3|6823.3|86
1581345600000|2020-02-10 14:40:00|6843|6828|6845.4|6830.4|6847.3|6832.3|6841.4|6826.4|121
1581345900000|2020-02-10 14:45:00|6845.6|6830.6|6857.1|6842.1|6858.1|6843.1|6845.6|6830.6|807
1581346200000|2020-02-10 14:50:00|6857.3|6842.3|6851.9|6836.9|6857.9|6842.9|6851.9|6836.9|455
1581346500000|2020-02-10 14:55:00|6852.4|6837.4|6860.3|6845.3|6866.8|6851.8|6852.2|6837.2|566
1581346800000|2020-02-10 15:00:00|6860.7|6845.7|6847.1|6832.1|6862.7|6847.7|6847.1|6832.1|238
1581347100000|2020-02-10 15:05:00|6846.5|6831.5|6840.1|6825.1|6846.5|6831.5|6839.1|6824.1|108
1581347400000|2020-02-10 15:10:00|6839.7|6824.7|6841|6826|6844.7|6829.7|6837.8|6822.8|140
1581347700000|2020-02-10 15:15:00|6844.7|6829.7|6844.6|6829.6|6845.4|6830.4|6839.1|6824.1|151
1581348000000|2020-02-10 15:20:00|6844.7|6829.7|6837.8|6822.8|6846.9|6831.9|6836.4|6821.4|173
1581348300000|2020-02-10 15:25:00|6837.9|6822.9|6839.2|6824.2|6842.8|6827.8|6836.9|6821.9|235
1581348600000|2020-02-10 15:30:00|6838.9|6823.9|6834.7|6819.7|6844.2|6829.2|6834.4|6819.4|191
1581348900000|2020-02-10 15:35:00|6835.4|6820.4|6856.7|6841.7|6856.7|6841.7|6835.4|6820.4|225
1581349200000|2020-02-10 15:40:00|6856.4|6841.4|6865.1|6850.1|6865.1|6850.1|6851.4|6836.4|182
1581349500000|2020-02-10 15:45:00|6865|6850|6862.1|6847.1|6865.6|6850.6|6858.1|6843.1|386
1581349800000|2020-02-10 15:50:00|6861.9|6846.9|6855.6|6840.6|6861.9|6846.9|6853.5|6838.5|510
1581350100000|2020-02-10 15:55:00|6855|6840|6845.3|6830.3|6857.5|6842.5|6845.3|6830.3|252
1581350400000|2020-02-10 16:00:00|6846|6831|6844.7|6829.7|6847.1|6832.1|6840.8|6825.8|261
1581350700000|2020-02-10 16:05:00|6845.3|6830.3|6846|6831|6848.7|6833.7|6845.3|6830.3|134
1581351000000|2020-02-10 16:10:00|6845.9|6830.9|6842.8|6827.8|6848.7|6833.7|6842.8|6827.8|107
1581351300000|2020-02-10 16:15:00|6844.6|6829.6|6834.1|6819.1|6847|6832|6825.7|6810.7|173
1581351600000|2020-02-10 16:20:00|6832.5|6817.5|6831.3|6816.3|6836.4|6821.4|6830.8|6815.8|202
1581351900000|2020-02-10 16:25:00|6831.9|6816.9|6833.3|6818.3|6837.5|6822.5|6831.9|6816.9|157
1581352200000|2020-02-10 16:30:00|6834|6819|6829.8|6814.8|6834|6819|6829.2|6814.2|504
1581352500000|2020-02-10 16:35:00|6829.9|6814.9|6830.9|6815.9|6840|6825|6829.9|6814.9|129
1581352800000|2020-02-10 16:40:00|6830.6|6815.6|6839.7|6824.7|6841.1|6826.1|6830.3|6815.3|245
1581353100000|2020-02-10 16:45:00|6839|6824|6835.8|6820.8|6840.9|6825.9|6835.3|6820.3|91
1581353400000|2020-02-10 16:50:00|6835.6|6820.6|6826.1|6811.1|6835.9|6820.9|6825.1|6810.1|147
1581353700000|2020-02-10 16:55:00|6826.3|6811.3|6855.4|6840.4|6856.4|6841.4|6824.1|6809.1|174
1581354000000|2020-02-10 17:00:00|6853.1|6838.1|6860.7|6845.7|6862.1|6847.1|6850.8|6835.8|284
1581354300000|2020-02-10 17:05:00|6860.6|6845.6|6859.2|6844.2|6863.3|6848.3|6855|6840|194
1581354600000|2020-02-10 17:10:00|6859.3|6844.3|6863.8|6848.8|6863.8|6848.8|6858.1|6843.1|130
1581354900000|2020-02-10 17:15:00|6863.5|6848.5|6863.9|6848.9|6864.5|6849.5|6861.7|6846.7|154
1581355200000|2020-02-10 17:20:00|6865.2|6850.2|6870|6855|6878.5|6863.5|6865.2|6850.2|240
1581355500000|2020-02-10 17:25:00|6869.6|6854.6|6866|6851|6872.8|6857.8|6865.1|6850.1|96
1581355800000|2020-02-10 17:30:00|6867.3|6852.3|6868.6|6853.6|6872.1|6857.1|6866.5|6851.5|141
1581356100000|2020-02-10 17:35:00|6868.5|6853.5|6862|6847|6868.5|6853.5|6860.1|6845.1|169
1581356400000|2020-02-10 17:40:00|6862.5|6847.5|6864.5|6849.5|6865.2|6850.2|6860|6845|207
1581356700000|2020-02-10 17:45:00|6865.5|6850.5|6865.7|6850.7|6868.9|6853.9|6864|6849|142
1581357000000|2020-02-10 17:50:00|6864.3|6849.3|6861|6846|6865.5|6850.5|6859.5|6844.5|110
1581357300000|2020-02-10 17:55:00|6860.5|6845.5|6859.2|6844.2|6861.5|6846.5|6858|6843|71
1581357600000|2020-02-10 18:00:00|6858.7|6843.7|6852.2|6837.2|6858.7|6843.7|6851|6836|86
1581357900000|2020-02-10 18:05:00|6853|6838|6837.9|6822.9|6853.2|6838.2|6830.9|6815.9|234
1581358200000|2020-02-10 18:10:00|6837.7|6822.7|6831.2|6816.2|6838.5|6823.5|6830.4|6815.4|147
1581358500000|2020-02-10 18:15:00|6831.9|6816.9|6835.2|6820.2|6837.5|6822.5|6829.9|6814.9|104
1581358800000|2020-02-10 18:20:00|6834.4|6819.4|6841.4|6826.4|6842.5|6827.5|6832.2|6817.2|154
1581359100000|2020-02-10 18:25:00|6841.9|6826.9|6837|6822|6841.9|6826.9|6836|6821|103
1581359400000|2020-02-10 18:30:00|6836.5|6821.5|6841.5|6826.5|6841.7|6826.7|6836|6821|107
1581359700000|2020-02-10 18:35:00|6841.7|6826.7|6842|6827|6842.5|6827.5|6841.7|6826.7|134
1581360000000|2020-02-10 18:40:00|6842.2|6827.2|6840.7|6825.7|6842.2|6827.2|6838.2|6823.2|263
1581360300000|2020-02-10 18:45:00|6841.7|6826.7|6837.4|6822.4|6841.7|6826.7|6835.7|6820.7|128
1581360600000|2020-02-10 18:50:00|6836.3|6821.3|6841.4|6826.4|6841.4|6826.4|6833.7|6818.7|73
1581360900000|2020-02-10 18:55:00|6841.7|6826.7|6863.7|6848.7|6868.2|6853.2|6840.4|6825.4|534
1581361200000|2020-02-10 19:00:00|6863|6848|6866.4|6851.4|6868.1|6853.1|6853.9|6838.9|357
1581361500000|2020-02-10 19:05:00|6865.4|6850.4|6874.7|6859.7|6876.7|6861.7|6865.4|6850.4|360
1581361800000|2020-02-10 19:10:00|6875.3|6860.3|6866.3|6851.3|6876.3|6861.3|6858.5|6843.5|2506
1581362100000|2020-02-10 19:15:00|6866.2|6851.2|6855.2|6840.2|6869.2|6854.2|6854.4|6839.4|377
1581362400000|2020-02-10 19:20:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1581386400000|2020-02-11 02:00:00|6866|6851|6853|6838|6866|6851|6845.7|6825.1|47
1581386700000|2020-02-11 02:05:00|6851.5|6836.5|6847.7|6832.7|6851.5|6836.5|6847.7|6832.7|9
1581387000000|2020-02-11 02:10:00|6852.7|6837.7|6849.8|6834.8|6853.3|6838.3|6848.7|6833.7|3
1581387300000|2020-02-11 02:15:00|6849.7|6834.7|6850.7|6835.7|6851.7|6836.7|6849.7|6834.7|1
1581387600000|2020-02-11 02:20:00|6851.2|6836.2|6854.7|6839.7|6854.7|6839.7|6851.2|6836.2|11
1581387900000|2020-02-11 02:25:00|6856|6841|6861.1|6846.1|6861.1|6846.1|6856|6841|10
1581388200000|2020-02-11 02:30:00|6863.6|6848.6|6860.7|6845.7|6863.6|6848.6|6860.7|6845.7|3
1581388500000|2020-02-11 02:35:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1581388800000|2020-02-11 02:40:00|||||||||1
1581389100000|2020-02-11 02:45:00|||||||||2
1581389400000|2020-02-11 02:50:00|6861|6846|6861|6846|6861|6846|6861|6846|22
1581389700000|2020-02-11 02:55:00|6860.9|6845.9|6861|6846|6862.5|6847.5|6859|6844|9
1581390000000|2020-02-11 03:00:00|6861.3|6846.3|6862|6847|6862|6847|6861.3|6846.3|6
1581390300000|2020-02-11 03:05:00|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|2
1581390600000|2020-02-11 03:10:00|6862|6847|6862.5|6847.5|6862.5|6847.5|6862|6847|1
1581391200000|2020-02-11 03:20:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|3
1581391500000|2020-02-11 03:25:00|6862.6|6847.6|6862.1|6847.1|6862.6|6847.6|6862.1|6847.1|0
1581391800000|2020-02-11 03:30:00|6862.5|6847.5|6862.2|6847.2|6862.6|6847.6|6861.2|6846.2|2
1581392400000|2020-02-11 03:40:00|6862.3|6847.3|6862.8|6847.8|6862.9|6847.9|6862.3|6847.3|2
1581392700000|2020-02-11 03:45:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1581393300000|2020-02-11 03:55:00|6863.2|6848.2|6865.2|6850.2|6865.3|6850.3|6863.2|6848.2|2
1581393600000|2020-02-11 04:00:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|1
1581393900000|2020-02-11 04:05:00|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.2|6850.2|1
1581394200000|2020-02-11 04:10:00|6865.2|6850.2|6864.5|6849.5|6865.2|6850.2|6864.5|6849.5|2
1581394500000|2020-02-11 04:15:00|6864.8|6849.8|6864.6|6849.6|6864.8|6849.8|6864.5|6849.5|104
1581394800000|2020-02-11 04:20:00|6864.7|6849.7|6864.7|6849.7|6864.9|6849.9|6863.9|6848.9|1
1581395100000|2020-02-11 04:25:00|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|2
1581396600000|2020-02-11 04:50:00|||||||||5
1581397200000|2020-02-11 05:00:00|6865.2|6850.2|6865.9|6850.9|6865.9|6850.9|6865.2|6850.2|1
1581398100000|2020-02-11 05:15:00|||||||||40
1581399000000|2020-02-11 05:30:00|6865.8|6850.8|6865.9|6850.9|6865.9|6850.9|6865.8|6850.8|4
1581399300000|2020-02-11 05:35:00|6865.8|6850.8|6865.9|6850.9|6865.9|6850.9|6865.8|6850.8|1
1581399900000|2020-02-11 05:45:00|6866.3|6851.3|6867.9|6852.9|6867.9|6852.9|6866.3|6851.3|13
1581400200000|2020-02-11 05:50:00|||||||||3
1581400500000|2020-02-11 05:55:00|6868.3|6853.3|6870.4|6855.4|6870.8|6855.8|6868.3|6853.3|30
1581400800000|2020-02-11 06:00:00|6870.9|6855.9|6870.6|6855.6|6871.4|6856.4|6870.6|6855.6|6
1581401100000|2020-02-11 06:05:00|||||||||1
1581402000000|2020-02-11 06:20:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|29
1581402300000|2020-02-11 06:25:00|6866.4|6851.4|6860.1|6845.1|6866.4|6851.4|6860.1|6845.1|4
1581402600000|2020-02-11 06:30:00|6860.2|6845.2|6860.9|6845.9|6860.9|6845.9|6860.2|6845.2|0
1581402900000|2020-02-11 06:35:00|6860.6|6845.6|6862.4|6837.4|6864.4|6845.6|6859.9|6836.9|28
1581403200000|2020-02-11 06:40:00|6861.9|6836.9|6864.3|6826.8|6867.7|6836.9|6861.9|6826.7|90
1581403500000|2020-02-11 06:45:00|6858.2|6833.2|6859.6|6834.6|6859.6|6834.6|6858.2|6833.2|0
1581403800000|2020-02-11 06:50:00|6856.7|6841.7|6860.6|6835.6|6862.1|6847.1|6856.7|6835.6|8
1581404100000|2020-02-11 06:55:00|6860.3|6835.3|6853.9|6838.9|6860.6|6838.9|6853.9|6833.8|2
1581404400000|2020-02-11 07:00:00|6854.1|6839.1|6857.4|6842.4|6857.4|6842.4|6851.4|6836.4|4
1581404700000|2020-02-11 07:05:00|6857.6|6842.6|6859.4|6844.4|6859.4|6844.4|6857.6|6842.6|1
1581405000000|2020-02-11 07:10:00|6859.9|6844.9|6861.9|6846.9|6862.9|6847.9|6859.9|6844.9|1
1581405300000|2020-02-11 07:15:00|6862|6847|6864.9|6849.9|6864.9|6849.9|6862|6847|1
1581405600000|2020-02-11 07:20:00|6864.7|6849.7|6863.2|6848.2|6864.9|6849.9|6862.7|6847.7|4
1581405900000|2020-02-11 07:25:00|6863.6|6848.6|6865.2|6850.2|6865.4|6850.4|6863.6|6848.6|1
1581406200000|2020-02-11 07:30:00|6865.4|6850.4|6866.9|6851.9|6867.2|6852.2|6865.4|6850.4|1
1581406500000|2020-02-11 07:35:00|6866.7|6851.7|6859.7|6844.7|6870.5|6855.5|6859.7|6844.7|8
1581406800000|2020-02-11 07:40:00|6860.2|6845.2|6859.7|6844.7|6860.2|6845.2|6859.2|6844.2|4
1581407100000|2020-02-11 07:45:00|6859.8|6844.8|6850.7|6835.7|6860.2|6845.2|6850.7|6835.7|14
1581407400000|2020-02-11 07:50:00|6851.2|6836.2|6849.7|6834.7|6852.5|6837.5|6849.2|6834.2|23
1581407700000|2020-02-11 07:55:00|6849.8|6834.8|6853.7|6838.7|6853.7|6838.7|6849.8|6834.8|1
1581408000000|2020-02-11 08:00:00|6853.2|6838.2|6855|6840|6855.2|6840.2|6852.8|6837.8|5
1581408300000|2020-02-11 08:05:00|||||||||7
1581408600000|2020-02-11 08:10:00|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6853|6838|3
1581408900000|2020-02-11 08:15:00|6861|6846|6864.4|6849.4|6865|6850|6860.5|6845.5|6
1581409200000|2020-02-11 08:20:00|6864.5|6849.5|6863|6848|6864.5|6849.5|6862.7|6847.7|7
1581409500000|2020-02-11 08:25:00|6864.2|6849.2|6865.5|6850.5|6865.5|6850.5|6864.2|6849.2|1
1581409800000|2020-02-11 08:30:00|6865.7|6850.7|6867.9|6852.9|6868.5|6853.5|6865.7|6850.7|5
1581410100000|2020-02-11 08:35:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867|6852|6
1581410400000|2020-02-11 08:40:00|6866|6851|6865.3|6850.3|6866|6851|6864.4|6849.4|2
1581410700000|2020-02-11 08:45:00|6865.4|6850.4|6863.8|6848.8|6865.8|6850.8|6863.8|6848.8|8
1581411000000|2020-02-11 08:50:00|6863.6|6848.6|6863|6848|6863.6|6848.6|6862.3|6847.3|27
1581411300000|2020-02-11 08:55:00|6861.3|6846.3|6862.3|6847.3|6863|6848|6861.3|6846.3|23
1581411600000|2020-02-11 09:00:00|6861.6|6846.6|6866.5|6851.5|6867.3|6852.3|6861.6|6846.6|28
1581411900000|2020-02-11 09:05:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.5|6851.5|19
1581412200000|2020-02-11 09:10:00|6866.5|6851.5|6866.1|6851.1|6866.5|6851.5|6866.1|6851.1|16
1581412500000|2020-02-11 09:15:00|6866|6851|6870.4|6855.4|6871|6856|6865.5|6850.5|52
1581412800000|2020-02-11 09:20:00|6870.1|6855.1|6869.9|6854.9|6870.2|6855.2|6869.2|6854.2|20
1581413100000|2020-02-11 09:25:00|6870.4|6855.4|6867.2|6852.2|6871.4|6856.4|6866.6|6851.6|48
1581413400000|2020-02-11 09:30:00|6867.4|6852.4|6868.4|6853.4|6870.6|6855.6|6867.2|6852.2|32
1581413700000|2020-02-11 09:35:00|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.4|6853.4|1
1581414000000|2020-02-11 09:40:00|6868.7|6853.7|6868.6|6853.6|6868.7|6853.7|6866.6|6851.6|51
1581414300000|2020-02-11 09:45:00|6868.2|6853.2|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|11
1581414600000|2020-02-11 09:50:00|6868.7|6853.7|6872|6857|6876|6861|6867.4|6852.4|14
1581414900000|2020-02-11 09:55:00|6873|6858|6876.6|6861.6|6876.6|6861.6|6873|6858|1
1581415200000|2020-02-11 10:00:00|6876|6861|6876.9|6861.9|6876.9|6861.9|6875.5|6860.5|23
1581415500000|2020-02-11 10:05:00|6876.7|6861.7|6874.4|6859.4|6876.9|6861.9|6874.2|6859.2|28
1581415800000|2020-02-11 10:10:00|6874.2|6859.2|6872.7|6857.7|6874.2|6859.2|6870.9|6855.9|16
1581416100000|2020-02-11 10:15:00|6873.7|6858.7|6873|6858|6874|6859|6873|6858|1
1581416400000|2020-02-11 10:20:00|6872.2|6857.2|6869|6854|6872.2|6857.2|6869|6854|7
1581416700000|2020-02-11 10:25:00|6870|6855|6871.9|6856.9|6872.5|6857.5|6870|6855|11
1581417000000|2020-02-11 10:30:00|6871.4|6856.4|6871.5|6856.5|6873.5|6858.5|6869.9|6854.9|24
1581417300000|2020-02-11 10:35:00|6871.9|6856.9|6870.5|6855.5|6871.9|6856.9|6870.5|6855.5|8
1581417600000|2020-02-11 10:40:00|6870.7|6855.7|6870.9|6855.9|6871|6856|6870.5|6855.5|6
1581417900000|2020-02-11 10:45:00|6870.5|6855.5|6871.3|6856.3|6872.5|6857.5|6870.5|6855.5|29
1581418200000|2020-02-11 10:50:00|6871.5|6856.5|6871.1|6856.1|6871.5|6856.5|6871|6856|1
1581418500000|2020-02-11 10:55:00|6871|6856|6876.8|6861.8|6876.8|6861.8|6871|6856|9
1581418800000|2020-02-11 11:00:00|6877|6862|6891.2|6876.2|6893.6|6878.6|6876.8|6861.8|158
1581419100000|2020-02-11 11:05:00|6890.7|6875.7|6888|6873|6892|6877|6888|6873|56
1581419400000|2020-02-11 11:10:00|6887.2|6872.2|6889.5|6874.5|6891.5|6876.5|6886.8|6871.8|2
1581419700000|2020-02-11 11:15:00|6890|6875|6889.3|6874.3|6890.5|6875.5|6889.3|6874.3|3
1581420000000|2020-02-11 11:20:00|6889.5|6874.5|6892|6877|6893.3|6878.3|6889.5|6874.5|12
1581420300000|2020-02-11 11:25:00|6891.8|6876.8|6888.7|6873.7|6893.5|6878.5|6888.1|6873.1|37
1581420600000|2020-02-11 11:30:00|6889.1|6874.1|6893.3|6878.3|6893.3|6878.3|6889.1|6874.1|11
1581420900000|2020-02-11 11:35:00|6891.5|6876.5|6893.3|6878.3|6893.5|6878.5|6891.5|6876.5|20
1581421200000|2020-02-11 11:40:00|6892.6|6877.6|6892.3|6877.3|6892.8|6877.8|6891.8|6876.8|3
1581421500000|2020-02-11 11:45:00|6892.5|6877.5|6893|6878|6893.1|6878.1|6890.3|6875.3|21
1581421800000|2020-02-11 11:50:00|6893.3|6878.3|6893.3|6878.3|6893.6|6878.6|6891.6|6876.6|54
1581422100000|2020-02-11 11:55:00|6893|6878|6892.2|6877.2|6893|6878|6891.7|6876.7|6
1581422400000|2020-02-11 12:00:00|6892.1|6877.1|6891.6|6876.6|6893.1|6878.1|6891.6|6876.6|6
1581422700000|2020-02-11 12:05:00|6891.7|6876.7|6895.2|6880.2|6895.9|6880.9|6891.7|6876.7|24
1581423000000|2020-02-11 12:10:00|6895.3|6880.3|6894.1|6879.1|6895.3|6880.3|6894.1|6879.1|34
1581423300000|2020-02-11 12:15:00|6894|6879|6898.6|6883.6|6899.6|6884.6|6894|6879|68
1581423600000|2020-02-11 12:20:00|6898.8|6883.8|6896.7|6881.7|6898.8|6883.8|6893.8|6878.8|18
1581423900000|2020-02-11 12:25:00|6897.3|6882.3|6895.8|6880.8|6897.8|6882.8|6895.8|6880.8|1
1581424200000|2020-02-11 12:30:00|6896.2|6881.2|6897.8|6882.8|6898.3|6883.3|6896.2|6881.2|8
1581424500000|2020-02-11 12:35:00|6898.3|6883.3|6898.7|6883.7|6898.7|6883.7|6898.3|6883.3|0
1581424800000|2020-02-11 12:40:00|6900.2|6885.2|6897.6|6882.6|6900.2|6885.2|6897.6|6882.6|141
1581425100000|2020-02-11 12:45:00|6901.7|6886.7|6902.1|6887.1|6902.1|6887.1|6901.1|6886.1|28
1581425400000|2020-02-11 12:50:00|6901.7|6886.7|6896|6881|6901.7|6886.7|6894.5|6879.5|16
1581425700000|2020-02-11 12:55:00|6896.4|6881.4|6894.2|6879.2|6896.4|6881.4|6894.2|6879.2|9
1581426000000|2020-02-11 13:00:00|6893.9|6878.9|6896.6|6881.6|6897.7|6882.7|6892.4|6877.4|57
1581426300000|2020-02-11 13:05:00|6896.9|6881.9|6900.7|6885.7|6901.7|6886.7|6896.7|6881.7|10
1581426600000|2020-02-11 13:10:00|6900.9|6885.9|6902.5|6887.5|6903|6888|6900.9|6885.9|26
1581426900000|2020-02-11 13:15:00|6902|6887|6897.8|6882.8|6902.5|6887.5|6897.3|6882.3|37
1581427200000|2020-02-11 13:20:00|6896.3|6881.3|6896.3|6881.3|6897.5|6882.5|6892.7|6877.7|99
1581427500000|2020-02-11 13:25:00|6897.3|6882.3|6893.9|6878.9|6898.7|6883.7|6892.4|6877.4|56
1581427800000|2020-02-11 13:30:00|6893.3|6878.3|6886.9|6871.9|6893.3|6878.3|6885.4|6870.4|67
1581428100000|2020-02-11 13:35:00|6886.4|6871.4|6889.2|6874.2|6889.8|6874.8|6885.9|6870.9|28
1581428400000|2020-02-11 13:40:00|6888.8|6873.8|6889.2|6874.2|6893.3|6878.3|6888.3|6873.3|29
1581428700000|2020-02-11 13:45:00|6889.5|6874.5|6885|6870|6891.3|6876.3|6885|6870|75
1581429000000|2020-02-11 13:50:00|6884.6|6869.6|6891.9|6876.9|6893.5|6878.5|6884.6|6869.6|38
1581429300000|2020-02-11 13:55:00|6889.9|6874.9|6888.9|6873.9|6889.9|6874.9|6885.2|6870.2|38
1581429600000|2020-02-11 14:00:00|6887.6|6872.6|6890.5|6875.5|6893.5|6878.5|6886.9|6871.9|193
1581429900000|2020-02-11 14:05:00|6890.3|6875.3|6892.4|6877.4|6894.9|6879.9|6890.3|6875.3|37
1581430200000|2020-02-11 14:10:00|6892.1|6877.1|6895.5|6880.5|6896.1|6881.1|6891.6|6876.6|54
1581430500000|2020-02-11 14:15:00|6896.7|6881.7|6897|6882|6897.7|6882.7|6894.5|6879.5|52
1581430800000|2020-02-11 14:20:00|6897.4|6882.4|6896.5|6881.5|6897.7|6882.7|6896|6881|59
1581431100000|2020-02-11 14:25:00|6896.6|6881.6|6897|6882|6898|6883|6896|6881|40
1581431400000|2020-02-11 14:30:00|6897.1|6882.1|6884.5|6869.5|6899.5|6884.5|6884.5|6869.5|189
1581431700000|2020-02-11 14:35:00|6884|6869|6887.8|6872.8|6888.5|6873.5|6882|6867|170
1581432000000|2020-02-11 14:40:00|6887.6|6872.6|6886.1|6871.1|6889.5|6874.5|6884.6|6869.6|119
1581432300000|2020-02-11 14:45:00|6887|6872|6882.8|6867.8|6889.1|6874.1|6880.1|6865.1|151
1581432600000|2020-02-11 14:50:00|6883.1|6868.1|6882.6|6867.6|6887.5|6872.5|6882.6|6867.6|82
1581432900000|2020-02-11 14:55:00|6883.1|6868.1|6885.9|6870.9|6888.5|6873.5|6882.5|6867.5|283
1581433200000|2020-02-11 15:00:00|6886.4|6871.4|6890.3|6875.3|6890.3|6875.3|6883.6|6868.6|144
1581433500000|2020-02-11 15:05:00|6889.9|6874.9|6891.8|6876.8|6893.9|6878.9|6889.9|6874.9|221
1581433800000|2020-02-11 15:10:00|6891.1|6876.1|6891.1|6876.1|6894.3|6879.3|6889.8|6874.8|336
1581434100000|2020-02-11 15:15:00|6892.3|6877.3|6892.1|6877.1|6892.9|6877.9|6887.1|6872.1|76
1581434400000|2020-02-11 15:20:00|6893.1|6878.1|6887.4|6872.4|6894.3|6879.3|6885.4|6870.4|113
1581434700000|2020-02-11 15:25:00|6887.6|6872.6|6880.4|6865.4|6889.4|6874.4|6880.4|6865.4|131
1581435000000|2020-02-11 15:30:00|6878.1|6863.1|6875.9|6860.9|6883.1|6868.1|6874.9|6859.9|232
1581435300000|2020-02-11 15:35:00|6876.3|6861.3|6883.3|6868.3|6883.3|6868.3|6876.3|6861.3|185
1581435600000|2020-02-11 15:40:00|6884.4|6869.4|6886.5|6871.5|6888.8|6873.8|6882.1|6867.1|136
1581435900000|2020-02-11 15:45:00|6886.3|6871.3|6890.4|6875.4|6890.4|6875.4|6885.2|6870.2|399
1581436200000|2020-02-11 15:50:00|6890.3|6875.3|6889.8|6874.8|6890.8|6875.8|6888.3|6873.3|112
1581436500000|2020-02-11 15:55:00|6890.8|6875.8|6894.3|6879.3|6896.5|6881.5|6889|6874|242
1581436800000|2020-02-11 16:00:00|6894.8|6879.8|6896.5|6881.5|6896.5|6881.5|6894.4|6879.4|126
1581437100000|2020-02-11 16:05:00|6896.1|6881.1|6898|6883|6898.5|6883.5|6896.1|6881.1|106
1581437400000|2020-02-11 16:10:00|6898.5|6883.5|6894.5|6879.5|6898.5|6883.5|6894.5|6879.5|176
1581437700000|2020-02-11 16:15:00|6894|6879|6895|6880|6896.5|6881.5|6893.8|6878.8|65
1581438000000|2020-02-11 16:20:00|6894.6|6879.6|6890.3|6875.3|6895.5|6880.5|6886.2|6871.2|279
1581438300000|2020-02-11 16:25:00|6889|6874|6890.7|6875.7|6891.7|6876.7|6888|6873|327
1581438600000|2020-02-11 16:30:00|6890.6|6875.6|6889.1|6874.1|6890.6|6875.6|6885.1|6870.1|238
1581438900000|2020-02-11 16:35:00|6889|6874|6895|6880|6896.5|6881.5|6889|6874|177
1581439200000|2020-02-11 16:40:00|6894.6|6879.6|6896.5|6881.5|6896.5|6881.5|6891.6|6876.6|101
1581439500000|2020-02-11 16:45:00|6896|6881|6894.9|6879.9|6896.5|6881.5|6894.9|6879.9|145
1581439800000|2020-02-11 16:50:00|6894.8|6879.8|6892.8|6877.8|6895.8|6880.8|6892.8|6877.8|156
1581440100000|2020-02-11 16:55:00|6893.3|6878.3|6887.9|6872.9|6894.9|6879.9|6885.6|6870.6|400
1581440400000|2020-02-11 17:00:00|6888.4|6873.4|6866.1|6851.1|6889.9|6874.9|6859.5|6844.5|699
1581440700000|2020-02-11 17:05:00|6866.3|6851.3|6869.3|6854.3|6872.1|6857.1|6860.3|6845.3|230
1581441000000|2020-02-11 17:10:00|6866.9|6851.9|6858.9|6843.9|6868.9|6853.9|6855.1|6840.1|439
1581441300000|2020-02-11 17:15:00|6858.5|6843.5|6857.7|6842.7|6858.5|6843.5|6851.2|6836.2|172
1581441600000|2020-02-11 17:20:00|6857.9|6842.9|6861.4|6846.4|6863|6848|6853.9|6838.9|257
1581441900000|2020-02-11 17:25:00|6861.9|6846.9|6862.5|6847.5|6865|6850|6854.7|6839.7|373
1581442200000|2020-02-11 17:30:00|6862.9|6847.9|6866.5|6851.5|6868|6853|6862.5|6847.5|90
1581442500000|2020-02-11 17:35:00|6866.9|6851.9|6863.8|6848.8|6869|6854|6863.2|6848.2|413
1581442800000|2020-02-11 17:40:00|6864.7|6849.7|6862.1|6847.1|6864.7|6849.7|6860.7|6845.7|698
1581443100000|2020-02-11 17:45:00|6862|6847|6860.1|6845.1|6862.9|6847.9|6859.6|6844.6|525
1581443400000|2020-02-11 17:50:00|6859.6|6844.6|6860.3|6845.3|6860.3|6845.3|6854.6|6839.6|206
1581443700000|2020-02-11 17:55:00|6860.1|6845.1|6869.1|6854.1|6869.3|6854.3|6859.4|6844.4|366
1581444000000|2020-02-11 18:00:00|6868.8|6853.8|6872.3|6857.3|6873.4|6858.4|6866.1|6851.1|508
1581444300000|2020-02-11 18:05:00|6872.6|6857.6|6872.4|6857.4|6874.9|6859.9|6871.1|6856.1|447
1581444600000|2020-02-11 18:10:00|6874.1|6859.1|6868.3|6853.3|6874.8|6859.8|6867.3|6852.3|520
1581444900000|2020-02-11 18:15:00|6868.4|6853.4|6873.5|6858.5|6874.1|6859.1|6868.2|6853.2|467
1581445200000|2020-02-11 18:20:00|6873.6|6858.6|6882.1|6867.1|6882.6|6867.6|6873.6|6858.6|511
1581445500000|2020-02-11 18:25:00|6882.3|6867.3|6882.5|6867.5|6883.8|6868.8|6879.6|6864.6|200
1581445800000|2020-02-11 18:30:00|6882.6|6867.6|6883.9|6868.9|6888.1|6873.1|6882.6|6867.6|414
1581446100000|2020-02-11 18:35:00|6884.1|6869.1|6878.4|6863.4|6886.9|6871.9|6877.8|6862.8|220
1581446400000|2020-02-11 18:40:00|6877.3|6862.3|6870.9|6855.9|6879.3|6864.3|6870.4|6855.4|302
1581446700000|2020-02-11 18:45:00|6870.4|6855.4|6865.8|6850.8|6871.4|6856.4|6862.3|6847.3|462
1581447000000|2020-02-11 18:50:00|6866.3|6851.3|6866|6851|6871|6856|6865.1|6850.1|256
1581447300000|2020-02-11 18:55:00|6866.1|6851.1|6862.9|6847.9|6867.3|6852.3|6861.2|6846.2|379
1581447600000|2020-02-11 19:00:00|6863|6848|6862.6|6847.6|6864.5|6849.5|6859|6844|458
1581447900000|2020-02-11 19:05:00|6862.5|6847.5|6853.9|6838.9|6862.5|6847.5|6853.9|6838.9|290
1581448200000|2020-02-11 19:10:00|6854.4|6839.4|6868|6853|6871.3|6856.3|6854.4|6839.4|2242
1581448500000|2020-02-11 19:15:00|6869|6854|6875|6860|6876.7|6861.7|6868.4|6853.4|636
1581448800000|2020-02-11 19:20:00|||||||||1
1581472800000|2020-02-12 02:00:00|6870.7|6855.7|6881.5|6866.5|6881.5|6866.5|6870.7|6855.7|29
1581473100000|2020-02-12 02:05:00|6880.2|6865.2|6880.3|6865.3|6883.9|6868.9|6876.4|6861.4|120
1581473400000|2020-02-12 02:10:00|6880.9|6865.9|6882.7|6867.7|6882.9|6867.9|6880.3|6865.3|6
1581473700000|2020-02-12 02:15:00|6883|6868|6882.7|6867.7|6883.2|6868.2|6882.2|6867.2|0
1581474000000|2020-02-12 02:20:00|6880.1|6865.1|6882.2|6867.2|6882.7|6867.7|6879.2|6864.2|30
1581474300000|2020-02-12 02:25:00|6882.3|6867.3|6878|6863|6883.5|6868.5|6878|6863|11
1581474600000|2020-02-12 02:30:00|6879.1|6864.1|6881.5|6866.5|6884|6869|6879.1|6864.1|148
1581474900000|2020-02-12 02:35:00|6881.7|6866.7|6882.7|6867.7|6884|6869|6881.7|6866.7|14
1581475200000|2020-02-12 02:40:00|6882.8|6867.8|6883.7|6868.7|6883.7|6868.7|6882.8|6867.8|5
1581475800000|2020-02-12 02:50:00|6883.6|6868.6|6883.7|6868.7|6883.7|6868.7|6882.7|6867.7|5
1581476100000|2020-02-12 02:55:00|6880.1|6865.1|6880.6|6865.6|6885.6|6870.6|6879.6|6864.6|2
1581476400000|2020-02-12 03:00:00|6880.2|6865.2|6883.6|6868.6|6883.6|6868.6|6880.2|6865.2|1
1581476700000|2020-02-12 03:05:00|6883.4|6868.4|6882.6|6867.6|6883.4|6868.4|6882.1|6867.1|1
1581477000000|2020-02-12 03:10:00|6882.3|6867.3|6882.1|6867.1|6882.6|6867.6|6880.9|6865.9|3
1581477300000|2020-02-12 03:15:00|6881.6|6866.6|6864.1|6849.1|6882.1|6867.1|6864.1|6849.1|83
1581477600000|2020-02-12 03:20:00|6864.2|6849.2|6860.7|6845.7|6864.9|6849.9|6860.2|6845.2|11
1581477900000|2020-02-12 03:25:00|6862.9|6847.9|6863.3|6848.3|6866.8|6851.8|6862.9|6847.9|236
1581479100000|2020-02-12 03:45:00|6865.7|6850.7|6863.8|6848.8|6865.8|6850.8|6863.3|6848.3|3
1581479400000|2020-02-12 03:50:00|6863.7|6848.7|6863.7|6848.7|6863.8|6848.8|6863.7|6848.7|2
1581479700000|2020-02-12 03:55:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1581480000000|2020-02-12 04:00:00|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.7|6849.7|3
1581480300000|2020-02-12 04:05:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1581480600000|2020-02-12 04:10:00|6866.4|6851.4|6868.3|6853.3|6868.3|6853.3|6866.4|6851.4|2
1581480900000|2020-02-12 04:15:00|||||||||1
1581481200000|2020-02-12 04:20:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.4|6852.4|45
1581481500000|2020-02-12 04:25:00|6867.9|6852.9|6867|6852|6868.3|6853.3|6867|6852|4
1581482100000|2020-02-12 04:35:00|6867.3|6852.3|6868.3|6853.3|6868.3|6853.3|6867.2|6852.2|88
1581482700000|2020-02-12 04:45:00|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1581483000000|2020-02-12 04:50:00|6865.5|6850.5|6864.8|6849.8|6865.5|6850.5|6864.8|6849.8|0
1581483600000|2020-02-12 05:00:00|6866.8|6851.8|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|1
1581483900000|2020-02-12 05:05:00|6866.2|6851.2|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|1
1581485400000|2020-02-12 05:30:00|6863.8|6848.8|6863.5|6848.5|6865.8|6850.8|6861.3|6846.3|35
1581485700000|2020-02-12 05:35:00|6864.5|6849.5|6867.6|6852.6|6868|6853|6862.8|6847.8|7
1581486000000|2020-02-12 05:40:00|6868|6853|6868.3|6853.3|6869.8|6854.8|6866.3|6851.3|2
1581486300000|2020-02-12 05:45:00|6868.1|6853.1|6865.3|6850.3|6868.1|6853.1|6863.5|6848.5|3
1581486600000|2020-02-12 05:50:00|6865.1|6850.1|6854|6839|6865.3|6850.3|6853.2|6838.2|76
1581486900000|2020-02-12 05:55:00|6855.5|6840.5|6845.7|6830.7|6855.5|6840.5|6845.5|6830.5|22
1581487200000|2020-02-12 06:00:00|6846|6831|6845.4|6830.4|6851.2|6836.2|6834.9|6819.9|46
1581487500000|2020-02-12 06:05:00|6845.1|6830.1|6837.2|6822.2|6845.1|6830.1|6833.2|6818.2|14
1581487800000|2020-02-12 06:10:00|6837.7|6822.7|6833.9|6818.9|6837.7|6822.7|6831.5|6816.5|29
1581488100000|2020-02-12 06:15:00|6834.4|6819.4|6839|6824|6840.5|6825.5|6834|6819|28
1581488400000|2020-02-12 06:20:00|6839.1|6824.1|6834.5|6819.5|6840|6825|6834.5|6819.5|6
1581488700000|2020-02-12 06:25:00|6834.6|6819.6|6830.5|6815.5|6835|6820|6830.5|6815.5|104
1581489000000|2020-02-12 06:30:00|6830|6815|6829.9|6814.9|6833|6818|6829.7|6814.7|11
1581489300000|2020-02-12 06:35:00|6829.5|6814.5|6834.5|6819.5|6835|6820|6829.2|6814.2|18
1581489600000|2020-02-12 06:40:00|6836.4|6821.4|6835.9|6820.9|6836.5|6821.5|6833.4|6818.4|14
1581489900000|2020-02-12 06:45:00|6836.1|6821.1|6846.5|6831.5|6846.5|6831.5|6835.9|6820.9|8
1581490200000|2020-02-12 06:50:00|6847.4|6832.4|6849.4|6834.4|6850|6835|6847.4|6832.4|25
1581490500000|2020-02-12 06:55:00|6850.5|6835.5|6866.7|6851.7|6868.2|6853.2|6850.5|6835.5|34
1581490800000|2020-02-12 07:00:00|6868.4|6853.4|6880.2|6865.2|6882.5|6867.5|6868.4|6853.4|53
1581491100000|2020-02-12 07:05:00|6881.4|6866.4|6880|6865|6881.7|6866.7|6878.4|6863.4|96
1581491400000|2020-02-12 07:10:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1581491700000|2020-02-12 07:15:00|6880.2|6865.2|6879.4|6864.4|6880.2|6865.2|6879.4|6864.4|0
1581492000000|2020-02-12 07:20:00|6878.9|6863.9|6879.7|6864.7|6879.9|6864.9|6876.9|6861.9|18
1581492300000|2020-02-12 07:25:00|6879.4|6864.4|6878.7|6863.7|6879.4|6864.4|6878.2|6863.2|13
1581492600000|2020-02-12 07:30:00|6880.4|6865.4|6878.9|6863.9|6880.4|6865.4|6878.9|6863.9|2
1581493200000|2020-02-12 07:40:00|6878.4|6863.4|6878.5|6863.5|6878.5|6863.5|6878|6863|1
1581493500000|2020-02-12 07:45:00|6878|6863|6878|6863|6878|6863|6878|6863|4
1581493800000|2020-02-12 07:50:00|6879.4|6864.4|6879.5|6864.5|6879.5|6864.5|6878.5|6863.5|1
1581494100000|2020-02-12 07:55:00|6879.7|6864.7|6880.9|6865.9|6880.9|6865.9|6879.7|6864.7|0
1581494400000|2020-02-12 08:00:00|6881|6866|6879.5|6864.5|6881|6866|6879.5|6864.5|0
1581495000000|2020-02-12 08:10:00|6880.5|6865.5|6879|6864|6880.5|6865.5|6879|6864|0
1581495300000|2020-02-12 08:15:00|6879.2|6864.2|6878.5|6863.5|6879.5|6864.5|6878.5|6863.5|0
1581495600000|2020-02-12 08:20:00|6878.7|6863.7|6878.5|6863.5|6879|6864|6878.5|6863.5|0
1581495900000|2020-02-12 08:25:00|6879|6864|6878|6863|6879|6864|6878|6863|0
1581496200000|2020-02-12 08:30:00|6878.2|6863.2|6880|6865|6880|6865|6878.2|6863.2|4
1581496800000|2020-02-12 08:40:00|6879.8|6864.8|6878.6|6863.6|6879.8|6864.8|6878.1|6863.1|3
1581497100000|2020-02-12 08:45:00|||||||||2
1581498000000|2020-02-12 09:00:00|6877.4|6862.4|6870.8|6855.8|6877.4|6862.4|6870.3|6855.3|51
1581498300000|2020-02-12 09:05:00|6871.2|6856.2|6869.8|6854.8|6871.3|6856.3|6869.4|6854.4|7
1581498600000|2020-02-12 09:10:00|6869.3|6854.3|6868.8|6853.8|6869.3|6854.3|6868.3|6853.3|13
1581498900000|2020-02-12 09:15:00|6868.3|6853.3|6869.8|6854.8|6871.3|6856.3|6868.3|6853.3|10
1581499200000|2020-02-12 09:20:00|6869.7|6854.7|6869.3|6854.3|6869.7|6854.7|6869.3|6854.3|1
1581499500000|2020-02-12 09:25:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1581499800000|2020-02-12 09:30:00|6870|6855|6881.3|6866.3|6882.2|6867.2|6869.7|6854.7|19
1581500100000|2020-02-12 09:35:00|6880.8|6865.8|6881.2|6866.2|6883.3|6868.3|6880.8|6865.8|35
1581500400000|2020-02-12 09:40:00|6880.8|6865.8|6875.5|6860.5|6880.8|6865.8|6875.5|6860.5|8
1581500700000|2020-02-12 09:45:00|6875.4|6860.4|6873.4|6858.4|6875.4|6860.4|6873.4|6858.4|267
1581501000000|2020-02-12 09:50:00|6877.6|6862.6|6882.4|6867.4|6882.4|6867.4|6877.6|6862.6|12
1581501300000|2020-02-12 09:55:00|6882|6867|6884.9|6869.9|6884.9|6869.9|6879.9|6864.9|12
1581501600000|2020-02-12 10:00:00|6885.4|6870.4|6884.1|6869.1|6885.4|6870.4|6882.1|6867.1|11
1581501900000|2020-02-12 10:05:00|6883|6868|6883.9|6868.9|6883.9|6868.9|6882.1|6867.1|22
1581502200000|2020-02-12 10:10:00|6883.4|6868.4|6882.2|6867.2|6883.4|6868.4|6881.9|6866.9|77
1581502500000|2020-02-12 10:15:00|6881.7|6866.7|6882.2|6867.2|6882.2|6867.2|6881.7|6866.7|2
1581502800000|2020-02-12 10:20:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|4
1581503100000|2020-02-12 10:25:00|6882.2|6867.2|6881.4|6866.4|6882.2|6867.2|6881.4|6866.4|7
1581503400000|2020-02-12 10:30:00|6881.6|6866.6|6884.1|6869.1|6884.1|6869.1|6881.6|6866.6|6
1581503700000|2020-02-12 10:35:00|6884.4|6869.4|6888.6|6873.6|6889.6|6874.6|6884.4|6869.4|15
1581504000000|2020-02-12 10:40:00|6888.5|6873.5|6891.2|6876.2|6892.1|6877.1|6888.1|6873.1|29
1581504300000|2020-02-12 10:45:00|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|6
1581504600000|2020-02-12 10:50:00|6888.8|6873.8|6887.7|6872.7|6888.8|6873.8|6887.2|6872.2|13
1581504900000|2020-02-12 10:55:00|6886.9|6871.9|6884.9|6869.9|6886.9|6871.9|6884.9|6869.9|16
1581505200000|2020-02-12 11:00:00|6886.4|6871.4|6884.7|6869.7|6887.1|6872.1|6884.7|6869.7|12
1581505500000|2020-02-12 11:05:00|6884.9|6869.9|6884.2|6869.2|6885.2|6870.2|6884.2|6869.2|6
1581505800000|2020-02-12 11:10:00|6883.7|6868.7|6883.7|6868.7|6884.2|6869.2|6882.7|6867.7|5
1581506100000|2020-02-12 11:15:00|||||||||5
1581506400000|2020-02-12 11:20:00|||||||||4
1581506700000|2020-02-12 11:25:00|6884.2|6869.2|6885.1|6870.1|6886.8|6871.8|6884.2|6869.2|7
1581507000000|2020-02-12 11:30:00|6884.8|6869.8|6884.4|6869.4|6885.6|6870.6|6884.4|6869.4|5
1581507300000|2020-02-12 11:35:00|6884.8|6869.8|6885.9|6870.9|6885.9|6870.9|6884.1|6869.1|11
1581507600000|2020-02-12 11:40:00|6886.4|6871.4|6883.3|6868.3|6886.4|6871.4|6883|6868|20
1581507900000|2020-02-12 11:45:00|6883.1|6868.1|6882.9|6867.9|6883.1|6868.1|6882.9|6867.9|3
1581508200000|2020-02-12 11:50:00|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|4
1581508500000|2020-02-12 11:55:00|6880.9|6865.9|6881.4|6866.4|6883.4|6868.4|6880.9|6865.9|96
1581508800000|2020-02-12 12:00:00|6881.5|6866.5|6881.4|6866.4|6882.3|6867.3|6880.9|6865.9|9
1581509100000|2020-02-12 12:05:00|6878.3|6863.3|6872.9|6857.9|6878.3|6863.3|6871.8|6856.8|29
1581509400000|2020-02-12 12:10:00|6873.3|6858.3|6876.6|6861.6|6876.6|6861.6|6873.1|6858.1|129
1581509700000|2020-02-12 12:15:00|6876.5|6861.5|6872|6857|6876.5|6861.5|6872|6857|22
1581510000000|2020-02-12 12:20:00|6872.1|6857.1|6871.6|6856.6|6872.5|6857.5|6871.6|6856.6|7
1581510300000|2020-02-12 12:25:00|6871.5|6856.5|6871.9|6856.9|6871.9|6856.9|6871.5|6856.5|176
1581510600000|2020-02-12 12:30:00|6871.7|6856.7|6868.7|6853.7|6872.2|6857.2|6868.2|6853.2|56
1581510900000|2020-02-12 12:35:00|6868.2|6853.2|6870.2|6855.2|6870.2|6855.2|6868.2|6853.2|8
1581511200000|2020-02-12 12:40:00|||||||||4
1581511500000|2020-02-12 12:45:00|6870.5|6855.5|6872.2|6857.2|6872.4|6857.4|6870.5|6855.5|3
1581511800000|2020-02-12 12:50:00|6871.2|6856.2|6867.4|6852.4|6871.2|6856.2|6867.4|6852.4|71
1581512100000|2020-02-12 12:55:00|6869.6|6854.6|6865.4|6850.4|6873.4|6858.4|6865.4|6850.4|80
1581512400000|2020-02-12 13:00:00|6865.5|6850.5|6864.2|6849.2|6869.7|6854.7|6863.2|6848.2|21
1581512700000|2020-02-12 13:05:00|6864.4|6849.4|6870.7|6855.7|6870.7|6855.7|6864.4|6849.4|10
1581513000000|2020-02-12 13:10:00|6871.1|6856.1|6874.6|6859.6|6874.7|6859.7|6871.1|6856.1|227
1581513300000|2020-02-12 13:15:00|6874.5|6859.5|6882.8|6867.8|6886.6|6871.6|6874.5|6859.5|41
1581513600000|2020-02-12 13:20:00|6882.5|6867.5|6888.5|6873.5|6888.5|6873.5|6882.5|6867.5|64
1581513900000|2020-02-12 13:25:00|6888.3|6873.3|6893.9|6878.9|6893.9|6878.9|6888.3|6873.3|49
1581514200000|2020-02-12 13:30:00|6893.7|6878.7|6898.5|6883.5|6900.5|6885.5|6893.4|6878.4|47
1581514500000|2020-02-12 13:35:00|6899|6884|6895.9|6880.9|6900.5|6885.5|6893.6|6878.6|25
1581514800000|2020-02-12 13:40:00|6895.5|6880.5|6899|6884|6902.4|6887.4|6895.5|6880.5|46
1581515100000|2020-02-12 13:45:00|6900.9|6885.9|6890.6|6875.6|6901.4|6886.4|6890.6|6875.6|55
1581515400000|2020-02-12 13:50:00|6889.6|6874.6|6892.5|6877.5|6892.6|6877.6|6886.4|6871.4|55
1581515700000|2020-02-12 13:55:00|6892.9|6877.9|6897.9|6882.9|6897.9|6882.9|6892.7|6877.7|73
1581516000000|2020-02-12 14:00:00|6897.4|6882.4|6895.4|6880.4|6898.4|6883.4|6891|6876|111
1581516300000|2020-02-12 14:05:00|6895|6880|6893.5|6878.5|6896.9|6881.9|6891.4|6876.4|88
1581516600000|2020-02-12 14:10:00|6893|6878|6891.4|6876.4|6894.9|6879.9|6889.1|6874.1|70
1581516900000|2020-02-12 14:15:00|6892|6877|6901.1|6886.1|6901.6|6886.6|6892|6877|100
1581517200000|2020-02-12 14:20:00|6901|6886|6895.9|6880.9|6901.9|6886.9|6895.4|6880.4|54
1581517500000|2020-02-12 14:25:00|6897|6882|6898.6|6883.6|6900.4|6885.4|6897|6882|108
1581517800000|2020-02-12 14:30:00|6898.7|6883.7|6883.9|6868.9|6900.9|6885.9|6883.3|6868.3|178
1581518100000|2020-02-12 14:35:00|6884.8|6869.8|6880.9|6865.9|6889.3|6874.3|6878.3|6863.3|232
1581518400000|2020-02-12 14:40:00|6880.5|6865.5|6879|6864|6887|6872|6879|6864|224
1581518700000|2020-02-12 14:45:00|6878.7|6863.7|6887.7|6872.7|6888.7|6873.7|6878.7|6863.7|163
1581519000000|2020-02-12 14:50:00|6888.7|6873.7|6889|6874|6891.7|6876.7|6883.4|6868.4|216
1581519300000|2020-02-12 14:55:00|6888.4|6873.4|6897.2|6882.2|6898.3|6883.3|6887.7|6872.7|331
1581519600000|2020-02-12 15:00:00|6898.5|6883.5|6888.3|6873.3|6899.9|6884.9|6886.9|6871.9|263
1581519900000|2020-02-12 15:05:00|6888.2|6873.2|6886.8|6871.8|6889.4|6874.4|6884.8|6869.8|142
1581520200000|2020-02-12 15:10:00|6886.4|6871.4|6881.2|6866.2|6889.8|6874.8|6878.8|6863.8|234
1581520500000|2020-02-12 15:15:00|6880.8|6865.8|6882.5|6867.5|6882.9|6867.9|6877.9|6862.9|232
1581520800000|2020-02-12 15:20:00|6882.7|6867.7|6880.2|6865.2|6885.9|6870.9|6874.9|6859.9|95
1581521100000|2020-02-12 15:25:00|6878.2|6863.2|6874.1|6859.1|6883.4|6868.4|6873.3|6858.3|133
1581521400000|2020-02-12 15:30:00|6873.9|6858.9|6873.6|6858.6|6875.9|6860.9|6873.6|6858.6|233
1581521700000|2020-02-12 15:35:00|6873.7|6858.7|6873.8|6858.8|6877.4|6862.4|6873.7|6858.7|294
1581522000000|2020-02-12 15:40:00|6873.7|6858.7|6870.8|6855.8|6873.7|6858.7|6863.7|6848.7|433
1581522300000|2020-02-12 15:45:00|6870.3|6855.3|6871.4|6856.4|6873.2|6858.2|6867.8|6852.8|166
1581522600000|2020-02-12 15:50:00|6871.3|6856.3|6869.5|6854.5|6872.4|6857.4|6867.5|6852.5|147
1581522900000|2020-02-12 15:55:00|6870.3|6855.3|6869.4|6854.4|6872.4|6857.4|6867|6852|98
1581523200000|2020-02-12 16:00:00|6870.5|6855.5|6868.3|6853.3|6872.4|6857.4|6865.5|6850.5|162
1581523500000|2020-02-12 16:05:00|6868.8|6853.8|6873.2|6858.2|6873.2|6858.2|6867.3|6852.3|263
1581523800000|2020-02-12 16:10:00|6873.7|6858.7|6871.4|6856.4|6877.9|6862.9|6871.4|6856.4|182
1581524100000|2020-02-12 16:15:00|6870.7|6855.7|6872.2|6857.2|6873.3|6858.3|6868.3|6853.3|96
1581524400000|2020-02-12 16:20:00|6871.2|6856.2|6881.4|6866.4|6882.1|6867.1|6871.2|6856.2|177
1581524700000|2020-02-12 16:25:00|6880.1|6865.1|6879.8|6864.8|6880.7|6865.7|6875.3|6860.3|115
1581525000000|2020-02-12 16:30:00|6879.4|6864.4|6868|6853|6879.4|6864.4|6868|6853|166
1581525300000|2020-02-12 16:35:00|6861.8|6846.8|6861.2|6846.2|6867.8|6852.8|6859.5|6844.5|608
1581525600000|2020-02-12 16:40:00|6861|6846|6856|6841|6862.1|6847.1|6855.2|6840.2|424
1581525900000|2020-02-12 16:45:00|6855.7|6840.7|6870|6855|6870|6855|6854.5|6839.5|94
1581526200000|2020-02-12 16:50:00|6869.2|6854.2|6871.9|6856.9|6872.4|6857.4|6865.4|6850.4|279
1581526500000|2020-02-12 16:55:00|6872.2|6857.2|6867.7|6852.7|6873.5|6858.5|6867.5|6852.5|202
1581526800000|2020-02-12 17:00:00|6869.2|6854.2|6868.2|6853.2|6871.5|6856.5|6866.2|6851.2|241
1581527100000|2020-02-12 17:05:00|6868|6853|6869.3|6854.3|6869.8|6854.8|6866.9|6851.9|214
1581527400000|2020-02-12 17:10:00|6869.1|6854.1|6869.4|6854.4|6869.4|6854.4|6867.4|6852.4|96
1581527700000|2020-02-12 17:15:00|6870.5|6855.5|6880.4|6865.4|6880.4|6865.4|6870.5|6855.5|300
1581528000000|2020-02-12 17:20:00|6883.9|6868.9|6878.1|6863.1|6883.9|6868.9|6878.1|6863.1|299
1581528300000|2020-02-12 17:25:00|6878.5|6863.5|6873.5|6858.5|6879.6|6864.6|6870.6|6855.6|226
1581528600000|2020-02-12 17:30:00|6873|6858|6871.3|6856.3|6873.9|6858.9|6870.4|6855.4|378
1581528900000|2020-02-12 17:35:00|6872.4|6857.4|6881.1|6866.1|6881.1|6866.1|6872.4|6857.4|107
1581529200000|2020-02-12 17:40:00|6881.6|6866.6|6882.9|6867.9|6884.4|6869.4|6880.6|6865.6|224
1581529500000|2020-02-12 17:45:00|6883.3|6868.3|6886.3|6871.3|6887.7|6872.7|6883.3|6868.3|241
1581529800000|2020-02-12 17:50:00|6886.4|6871.4|6885.3|6870.3|6889.3|6874.3|6884.3|6869.3|188
1581530100000|2020-02-12 17:55:00|6885.7|6870.7|6886.9|6871.9|6886.9|6871.9|6883.3|6868.3|105
1581530400000|2020-02-12 18:00:00|6887.3|6872.3|6888.5|6873.5|6888.5|6873.5|6884.9|6869.9|245
1581530700000|2020-02-12 18:05:00|6888.2|6873.2|6890.3|6875.3|6892.2|6877.2|6888.2|6873.2|199
1581531000000|2020-02-12 18:10:00|6890.7|6875.7|6894|6879|6894|6879|6890.2|6875.2|143
1581531300000|2020-02-12 18:15:00|6893.9|6878.9|6895.5|6880.5|6896.2|6881.2|6893.9|6878.9|97
1581531600000|2020-02-12 18:20:00|6895.7|6880.7|6905.2|6890.2|6905.2|6890.2|6894.7|6879.7|518
1581531900000|2020-02-12 18:25:00|||||||||197
1581532200000|2020-02-12 18:30:00|6904.9|6889.9|6901.9|6886.9|6904.9|6889.9|6901.4|6886.4|237
1581532500000|2020-02-12 18:35:00|6903.4|6888.4|6918.2|6903.2|6919.2|6904.2|6903.4|6888.4|517
1581532800000|2020-02-12 18:40:00|6917.7|6902.7|6920.4|6905.4|6921.5|6906.5|6917.7|6902.7|171
1581533100000|2020-02-12 18:45:00|6921.1|6906.1|6931.6|6916.6|6932.1|6917.1|6921.1|6906.1|204
1581533400000|2020-02-12 18:50:00|6931.3|6916.3|6921.6|6906.6|6931.3|6916.3|6921.2|6906.2|161
1581533700000|2020-02-12 18:55:00|6921.9|6906.9|6923.2|6908.2|6925.1|6910.1|6921.1|6906.1|127
1581534000000|2020-02-12 19:00:00|6923.1|6908.1|6920.1|6905.1|6924.1|6909.1|6917.6|6902.6|363
1581534300000|2020-02-12 19:05:00|6920.5|6905.5|6921.5|6906.5|6922.4|6907.4|6920|6905|255
1581534600000|2020-02-12 19:10:00|6921.4|6906.4|6911.3|6896.3|6922.5|6907.5|6910.8|6895.8|2301
1581534900000|2020-02-12 19:15:00|6910.9|6895.9|6902.5|6887.5|6911.2|6896.2|6902.2|6887.2|459
1581535200000|2020-02-12 19:20:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1581559200000|2020-02-13 02:00:00|6906.4|6891.4|6905.4|6890.4|6911.8|6896.8|6904.8|6889.8|56
1581559500000|2020-02-13 02:05:00|6909.2|6894.2|6912.6|6897.6|6913|6898|6907.4|6892.4|31
1581559800000|2020-02-13 02:10:00|6913|6898|6913.9|6898.9|6913.9|6898.9|6911.5|6896.5|29
1581560100000|2020-02-13 02:15:00|6913.1|6898.1|6911.7|6896.7|6913.9|6898.9|6911.7|6896.7|3
1581560400000|2020-02-13 02:20:00|6912.1|6897.1|6912.8|6897.8|6913.8|6898.8|6912.1|6897.1|0
1581560700000|2020-02-13 02:25:00|6912.6|6897.6|6912.7|6897.7|6912.7|6897.7|6911.7|6896.7|35
1581561000000|2020-02-13 02:30:00|6912.3|6897.3|6911.3|6896.3|6912.3|6897.3|6911.3|6896.3|12
1581561600000|2020-02-13 02:40:00|6910.8|6895.8|6912.8|6897.8|6912.8|6897.8|6910.8|6895.8|0
1581561900000|2020-02-13 02:45:00|6914.3|6899.3|6916.2|6901.2|6916.7|6901.7|6914.2|6899.2|10
1581562200000|2020-02-13 02:50:00|6915.9|6900.9|6914.3|6899.3|6915.9|6900.9|6914.3|6899.3|0
1581562500000|2020-02-13 02:55:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913|6898|11
1581562800000|2020-02-13 03:00:00|6913.9|6898.9|6913.2|6898.2|6914.1|6899.1|6913.2|6898.2|0
1581563100000|2020-02-13 03:05:00|6913.3|6898.3|6907.6|6892.6|6913.7|6898.7|6907.6|6892.6|7
1581563400000|2020-02-13 03:10:00|6907.4|6892.4|6910.1|6895.1|6910.1|6895.1|6906.6|6891.6|1
1581563700000|2020-02-13 03:15:00|6910.2|6895.2|6911.2|6896.2|6912.1|6897.1|6910.2|6895.2|0
1581564000000|2020-02-13 03:20:00|6911.1|6896.1|6911.2|6896.2|6912.1|6897.1|6910.7|6895.7|1
1581564300000|2020-02-13 03:25:00|6911.1|6896.1|6912.1|6897.1|6912.1|6897.1|6910.7|6895.7|1
1581564900000|2020-02-13 03:35:00|6912.2|6897.2|6908.6|6893.6|6913.1|6898.1|6908.6|6893.6|2
1581565200000|2020-02-13 03:40:00|6908.4|6893.4|6908.1|6893.1|6908.4|6893.4|6908.1|6893.1|0
1581566100000|2020-02-13 03:55:00|6906.6|6891.6|6905.6|6890.6|6906.6|6891.6|6905.6|6890.6|0
1581566400000|2020-02-13 04:00:00|6906.7|6891.7|6904.6|6889.6|6906.7|6891.7|6904.6|6889.6|8
1581566700000|2020-02-13 04:05:00|6904.7|6889.7|6905.1|6890.1|6905.1|6890.1|6904.7|6889.7|0
1581567300000|2020-02-13 04:15:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1581567900000|2020-02-13 04:25:00|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|0
1581568200000|2020-02-13 04:30:00|||||||||2
1581568800000|2020-02-13 04:40:00|6901.6|6886.6|6903.6|6888.6|6903.6|6888.6|6901.6|6886.6|2
1581569100000|2020-02-13 04:45:00|6903.5|6888.5|6905.1|6890.1|6905.6|6890.6|6901.1|6886.1|3
1581569400000|2020-02-13 04:50:00|6904.7|6889.7|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|1
1581569700000|2020-02-13 04:55:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1581570000000|2020-02-13 05:00:00|||||||||10
1581570300000|2020-02-13 05:05:00|6904.9|6889.9|6901.6|6886.6|6904.9|6889.9|6900.6|6885.6|1
1581570600000|2020-02-13 05:10:00|6902|6887|6905.1|6890.1|6905.1|6890.1|6902|6887|105
1581570900000|2020-02-13 05:15:00|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.6|6889.6|0
1581571200000|2020-02-13 05:20:00|6904|6889|6902.1|6887.1|6904|6889|6902.1|6887.1|0
1581571800000|2020-02-13 05:30:00|6901.2|6886.2|6892.6|6877.6|6901.2|6886.2|6892.3|6877.3|11
1581572100000|2020-02-13 05:35:00|6892.9|6877.9|6895.8|6880.8|6898.8|6883.8|6892.9|6877.9|3
1581572400000|2020-02-13 05:40:00|6895.3|6880.3|6893.3|6878.3|6896.5|6881.5|6893|6878|2
1581572700000|2020-02-13 05:45:00|6893.6|6878.6|6893|6878|6894|6879|6893|6878|0
1581573000000|2020-02-13 05:50:00|6893.3|6878.3|6893.5|6878.5|6893.5|6878.5|6893.3|6878.3|0
1581573300000|2020-02-13 05:55:00|6894.5|6879.5|6896.5|6881.5|6896.5|6881.5|6894.5|6879.5|0
1581573600000|2020-02-13 06:00:00|6896.2|6881.2|6898.6|6883.6|6900.3|6885.3|6894|6879|1
1581573900000|2020-02-13 06:05:00|6898.5|6883.5|6899.3|6884.3|6901|6886|6898.5|6883.5|0
1581574200000|2020-02-13 06:10:00|6899.5|6884.5|6901.1|6886.1|6901.1|6886.1|6899.5|6884.5|1
1581574500000|2020-02-13 06:15:00|6901.6|6886.6|6904.9|6889.9|6904.9|6889.9|6901.6|6886.6|1
1581574800000|2020-02-13 06:20:00|6903.9|6888.9|6904.9|6889.9|6904.9|6889.9|6903.4|6888.4|0
1581575100000|2020-02-13 06:25:00|6904.6|6889.6|6904.1|6889.1|6904.9|6889.9|6903.4|6888.4|1
1581575400000|2020-02-13 06:30:00|6903.9|6888.9|6903.9|6888.9|6904.2|6889.2|6903.4|6888.4|0
1581575700000|2020-02-13 06:35:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1581576000000|2020-02-13 06:40:00|6902.9|6887.9|6899.3|6884.3|6902.9|6887.9|6899.3|6884.3|0
1581576600000|2020-02-13 06:50:00|6898.3|6883.3|6895.8|6880.8|6898.3|6883.3|6894.8|6879.8|3
1581576900000|2020-02-13 06:55:00|6895.9|6880.9|6895.3|6880.3|6896.3|6881.3|6895.3|6880.3|3
1581577800000|2020-02-13 07:10:00|6890.4|6875.4|6891.5|6876.5|6893.5|6878.5|6888|6873|28
1581578100000|2020-02-13 07:15:00|6891.7|6876.7|6897|6882|6897.4|6882.4|6891.5|6876.5|30
1581578400000|2020-02-13 07:20:00|6896.7|6881.7|6896.5|6881.5|6896.7|6881.7|6896.5|6881.5|1
1581579000000|2020-02-13 07:30:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|3
1581579300000|2020-02-13 07:35:00|6892|6877|6893.5|6878.5|6893.5|6878.5|6892|6877|4
1581579600000|2020-02-13 07:40:00|6894.5|6879.5|6895|6880|6897.2|6882.2|6894.5|6879.5|0
1581579900000|2020-02-13 07:45:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|106
1581580200000|2020-02-13 07:50:00|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1581580500000|2020-02-13 07:55:00|6893.9|6878.9|6887.2|6872.2|6893.9|6878.9|6887.1|6872.1|22
1581580800000|2020-02-13 08:00:00|6887.6|6872.6|6890.8|6875.8|6895.1|6880.1|6887.6|6872.6|33
1581581100000|2020-02-13 08:05:00|6890.7|6875.7|6893.5|6878.5|6893.5|6878.5|6890.7|6875.7|31
1581581400000|2020-02-13 08:10:00|6894|6879|6890.7|6875.7|6894|6879|6890.7|6875.7|9
1581581700000|2020-02-13 08:15:00|6890.6|6875.6|6888.7|6873.7|6891.2|6876.2|6888.7|6873.7|3
1581582000000|2020-02-13 08:20:00|6888.4|6873.4|6891|6876|6891.1|6876.1|6888.2|6873.2|5
1581582300000|2020-02-13 08:25:00|||||||||1
1581582600000|2020-02-13 08:30:00|6891.4|6876.4|6896.1|6881.1|6896.1|6881.1|6891.4|6876.4|10
1581582900000|2020-02-13 08:35:00|6895.8|6880.8|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|0
1581583200000|2020-02-13 08:40:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1581583500000|2020-02-13 08:45:00|6895.5|6880.5|6894.6|6879.6|6895.6|6880.6|6894.6|6879.6|3
1581584100000|2020-02-13 08:55:00|6895.3|6880.3|6891.7|6876.7|6895.3|6880.3|6891.7|6876.7|31
1581584400000|2020-02-13 09:00:00|6892.2|6877.2|6895|6880|6895|6880|6891.7|6876.7|5
1581584700000|2020-02-13 09:05:00|6895.1|6880.1|6896.6|6881.6|6897|6882|6895.1|6880.1|2
1581585000000|2020-02-13 09:10:00|6893.7|6878.7|6888.5|6873.5|6893.7|6878.7|6888.5|6873.5|45
1581585300000|2020-02-13 09:15:00|6885|6870|6883.9|6868.9|6885|6870|6883.5|6868.5|11
1581585600000|2020-02-13 09:20:00|6881.4|6866.4|6881.2|6866.2|6881.4|6866.4|6878.9|6863.9|6
1581585900000|2020-02-13 09:25:00|6880|6865|6876.6|6861.6|6880.2|6865.2|6876.6|6861.6|7
1581586200000|2020-02-13 09:30:00|6876.7|6861.7|6876.2|6861.2|6877.1|6862.1|6870.2|6855.2|15
1581586500000|2020-02-13 09:35:00|6877.6|6862.6|6878.6|6863.6|6880.6|6865.6|6877.6|6862.6|6
1581586800000|2020-02-13 09:40:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6877.5|6862.5|24
1581587100000|2020-02-13 09:45:00|6880.1|6865.1|6878.3|6863.3|6880.3|6865.3|6878.3|6863.3|21
1581587400000|2020-02-13 09:50:00|6877.6|6862.6|6874.1|6859.1|6877.6|6862.6|6873.1|6858.1|12
1581587700000|2020-02-13 09:55:00|6874.6|6859.6|6875.6|6860.6|6877.1|6862.1|6874.6|6859.6|10
1581588000000|2020-02-13 10:00:00|6874.1|6859.1|6878.1|6863.1|6878.1|6863.1|6874.1|6859.1|26
1581588300000|2020-02-13 10:05:00|6878.3|6863.3|6876.1|6861.1|6879.1|6864.1|6876.1|6861.1|32
1581588600000|2020-02-13 10:10:00|6875.8|6860.8|6873.1|6858.1|6875.8|6860.8|6872.8|6857.8|22
1581588900000|2020-02-13 10:15:00|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6869.6|6854.6|44
1581589200000|2020-02-13 10:20:00|6869.8|6854.8|6866.8|6851.8|6869.8|6854.8|6866.8|6851.8|6
1581589500000|2020-02-13 10:25:00|6867.1|6852.1|6867.7|6852.7|6868.5|6853.5|6867.1|6852.1|4
1581589800000|2020-02-13 10:30:00|6867.3|6852.3|6868.3|6853.3|6868.7|6853.7|6867.3|6852.3|2
1581590100000|2020-02-13 10:35:00|6867.8|6852.8|6870|6855|6870.2|6855.2|6867.8|6852.8|15
1581590400000|2020-02-13 10:40:00|6869.7|6854.7|6869|6854|6869.7|6854.7|6868.5|6853.5|42
1581590700000|2020-02-13 10:45:00|6868.5|6853.5|6869|6854|6869.4|6854.4|6868.5|6853.5|0
1581591000000|2020-02-13 10:50:00|6868.5|6853.5|6869.5|6854.5|6869.9|6854.9|6868.5|6853.5|0
1581591300000|2020-02-13 10:55:00|6869.7|6854.7|6873.8|6858.8|6873.8|6858.8|6869.7|6854.7|44
1581591600000|2020-02-13 11:00:00|6873.1|6858.1|6869.9|6854.9|6873.1|6858.1|6869.9|6854.9|5
1581591900000|2020-02-13 11:05:00|6870.6|6855.6|6870.5|6855.5|6873.9|6858.9|6870|6855|1
1581592200000|2020-02-13 11:10:00|6870.8|6855.8|6869.9|6854.9|6872.9|6857.9|6869.9|6854.9|7
1581592500000|2020-02-13 11:15:00|6869.7|6854.7|6868.5|6853.5|6870|6855|6868|6853|4
1581592800000|2020-02-13 11:20:00|6868.9|6853.9|6870|6855|6870.4|6855.4|6868.5|6853.5|3
1581593100000|2020-02-13 11:25:00|6870.3|6855.3|6868.3|6853.3|6871.4|6856.4|6868.3|6853.3|14
1581593400000|2020-02-13 11:30:00|6869.2|6854.2|6867.3|6852.3|6869.2|6854.2|6867.3|6852.3|2
1581593700000|2020-02-13 11:35:00|6866.3|6851.3|6860.7|6845.7|6866.3|6851.3|6859.3|6844.3|54
1581594000000|2020-02-13 11:40:00|6860.3|6845.3|6860.2|6845.2|6861.7|6846.7|6859.8|6844.8|4
1581594300000|2020-02-13 11:45:00|6859.7|6844.7|6859.8|6844.8|6860.7|6845.7|6859.7|6844.7|0
1581594600000|2020-02-13 11:50:00|6863.2|6848.2|6862.7|6847.7|6865.2|6850.2|6862.7|6847.7|6
1581594900000|2020-02-13 11:55:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1581595200000|2020-02-13 12:00:00|6862.7|6847.7|6862.3|6847.3|6862.7|6847.7|6862.3|6847.3|2
1581595500000|2020-02-13 12:05:00|6862.2|6847.2|6861.2|6846.2|6862.2|6847.2|6859.8|6844.8|9
1581595800000|2020-02-13 12:10:00|6863.2|6848.2|6866.2|6851.2|6866.2|6851.2|6863.2|6848.2|0
1581596100000|2020-02-13 12:15:00|6865.7|6850.7|6864.8|6849.8|6865.7|6850.7|6864.8|6849.8|0
1581596400000|2020-02-13 12:20:00|6864.3|6849.3|6863.7|6848.7|6864.3|6849.3|6863.6|6848.6|31
1581596700000|2020-02-13 12:25:00|6863.9|6848.9|6866.4|6851.4|6866.4|6851.4|6863.9|6848.9|9
1581597000000|2020-02-13 12:30:00|6866.7|6851.7|6867.8|6852.8|6867.8|6852.8|6866.7|6851.7|0
1581597300000|2020-02-13 12:35:00|6868.3|6853.3|6871.1|6856.1|6871.9|6856.9|6868.3|6853.3|93
1581597600000|2020-02-13 12:40:00|6871.4|6856.4|6871.2|6856.2|6872.1|6857.1|6871.2|6856.2|6
1581597900000|2020-02-13 12:45:00|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6870.4|6855.4|5
1581598200000|2020-02-13 12:50:00|6872.9|6857.9|6875.1|6860.1|6877.3|6862.3|6872.9|6857.9|31
1581598500000|2020-02-13 12:55:00|6873.4|6858.4|6871.3|6856.3|6873.4|6858.4|6870.4|6855.4|19
1581598800000|2020-02-13 13:00:00|6872.4|6857.4|6862.7|6847.7|6872.9|6857.9|6861.3|6846.3|71
1581599100000|2020-02-13 13:05:00|6862.4|6847.4|6861.1|6846.1|6862.6|6847.6|6857.9|6842.9|61
1581599400000|2020-02-13 13:10:00|6861.8|6846.8|6871.8|6856.8|6872.3|6857.3|6861.8|6846.8|246
1581599700000|2020-02-13 13:15:00|6873.1|6858.1|6872.7|6857.7|6878.1|6863.1|6871.6|6856.6|23
1581600000000|2020-02-13 13:20:00|6872.8|6857.8|6876.6|6861.6|6877.2|6862.2|6872.2|6857.2|22
1581600300000|2020-02-13 13:25:00|6876|6861|6872.2|6857.2|6876|6861|6865.3|6850.3|39
1581600600000|2020-02-13 13:30:00|6871.7|6856.7|6874.7|6859.7|6876.7|6861.7|6865.8|6850.8|15
1581600900000|2020-02-13 13:35:00|6874.8|6859.8|6877.9|6862.9|6877.9|6862.9|6874.8|6859.8|230
1581601200000|2020-02-13 13:40:00|6874.2|6859.2|6881.3|6866.3|6881.3|6866.3|6874.2|6859.2|141
1581601500000|2020-02-13 13:45:00|6882.9|6867.9|6885.5|6870.5|6886.6|6871.6|6880.6|6865.6|112
1581601800000|2020-02-13 13:50:00|6886.2|6871.2|6902.7|6887.7|6907.9|6892.9|6886.2|6871.2|64
1581602100000|2020-02-13 13:55:00|6899|6884|6895.7|6880.7|6902|6887|6890.8|6875.8|86
1581602400000|2020-02-13 14:00:00|6894.8|6879.8|6901.2|6886.2|6903.1|6888.1|6894.8|6879.8|15
1581602700000|2020-02-13 14:05:00|6901.3|6886.3|6905.8|6890.8|6905.8|6890.8|6901.3|6886.3|42
1581603000000|2020-02-13 14:10:00|6906.2|6891.2|6907.5|6892.5|6908.3|6893.3|6905.7|6890.7|48
1581603300000|2020-02-13 14:15:00|6906.7|6891.7|6913.4|6898.4|6913.4|6898.4|6904.1|6889.1|152
1581603600000|2020-02-13 14:20:00|6912.8|6897.8|6899.8|6884.8|6914.2|6899.2|6899.8|6884.8|121
1581603900000|2020-02-13 14:25:00|6899.7|6884.7|6896.6|6881.6|6899.7|6884.7|6896.6|6881.6|147
1581604200000|2020-02-13 14:30:00|6896.4|6881.4|6887|6872|6896.4|6881.4|6887|6872|145
1581604500000|2020-02-13 14:35:00|6886.2|6871.2|6894.8|6879.8|6897|6882|6883.1|6868.1|357
1581604800000|2020-02-13 14:40:00|6895|6880|6892.1|6877.1|6895.6|6880.6|6883.7|6868.7|131
1581605100000|2020-02-13 14:45:00|6890.1|6875.1|6880|6865|6890.1|6875.1|6878|6863|101
1581605400000|2020-02-13 14:50:00|6880.5|6865.5|6876|6861|6880.5|6865.5|6870.1|6855.1|99
1581605700000|2020-02-13 14:55:00|6875.9|6860.9|6869.5|6854.5|6875.9|6860.9|6868.7|6853.7|95
1581606000000|2020-02-13 15:00:00|6869.6|6854.6|6862.4|6847.4|6871.1|6856.1|6852.6|6837.6|106
1581606300000|2020-02-13 15:05:00|6863.4|6848.4|6866.9|6851.9|6868.9|6853.9|6862.2|6847.2|132
1581606600000|2020-02-13 15:10:00|6867|6852|6875.6|6860.6|6879.1|6864.1|6867|6852|103
1581606900000|2020-02-13 15:15:00|6876.5|6861.5|6886.2|6871.2|6887|6872|6876.4|6861.4|104
1581607200000|2020-02-13 15:20:00|6885.4|6870.4|6892.7|6877.7|6895.2|6880.2|6884.6|6869.6|85
1581607500000|2020-02-13 15:25:00|6892.6|6877.6|6882.7|6867.7|6892.7|6877.7|6882.7|6867.7|222
1581607800000|2020-02-13 15:30:00|6883.6|6868.6|6881.6|6866.6|6885|6870|6881.6|6866.6|157
1581608100000|2020-02-13 15:35:00|6881.7|6866.7|6872|6857|6885.6|6870.6|6871.5|6856.5|193
1581608400000|2020-02-13 15:40:00|6871.1|6856.1|6871.6|6856.6|6874|6859|6870|6855|256
1581608700000|2020-02-13 15:45:00|6871.5|6856.5|6875.9|6860.9|6880.4|6865.4|6870|6855|286
1581609000000|2020-02-13 15:50:00|6875.5|6860.5|6872.5|6857.5|6876|6861|6871.5|6856.5|347
1581609300000|2020-02-13 15:55:00|6872.8|6857.8|6874.8|6859.8|6876.8|6861.8|6871.5|6856.5|170
1581609600000|2020-02-13 16:00:00|6875.3|6860.3|6872.3|6857.3|6875.3|6860.3|6861.3|6846.3|509
1581609900000|2020-02-13 16:05:00|6873.2|6858.2|6862.3|6847.3|6876.3|6861.3|6862.3|6847.3|381
1581610200000|2020-02-13 16:10:00|6862.4|6847.4|6867.6|6852.6|6868.6|6853.6|6861.4|6846.4|158
1581610500000|2020-02-13 16:15:00|6867.7|6852.7|6870.3|6855.3|6870.8|6855.8|6861.3|6846.3|254
1581610800000|2020-02-13 16:20:00|6870.4|6855.4|6872.3|6857.3|6872.8|6857.8|6864.8|6849.8|109
1581611100000|2020-02-13 16:25:00|6872.1|6857.1|6864.3|6849.3|6872.1|6857.1|6864.3|6849.3|58
1581611400000|2020-02-13 16:30:00|6864.8|6849.8|6861.6|6846.6|6866.3|6851.3|6861.2|6846.2|173
1581611700000|2020-02-13 16:35:00|6862.3|6847.3|6862.2|6847.2|6864.1|6849.1|6861.1|6846.1|120
1581612000000|2020-02-13 16:40:00|6862.1|6847.1|6852.1|6837.1|6862.1|6847.1|6851.1|6836.1|84
1581612300000|2020-02-13 16:45:00|6851.9|6836.9|6849.3|6834.3|6851.9|6836.9|6847.5|6832.5|211
1581612600000|2020-02-13 16:50:00|6849|6834|6847.5|6832.5|6849.3|6834.3|6847.5|6832.5|51
1581612900000|2020-02-13 16:55:00|6848|6833|6846.3|6831.3|6849.5|6834.5|6842.8|6827.8|81
1581613200000|2020-02-13 17:00:00|6846.5|6831.5|6854.2|6839.2|6857|6842|6845.5|6830.5|116
1581613500000|2020-02-13 17:05:00|6854.7|6839.7|6849.7|6834.7|6854.9|6839.9|6847.3|6832.3|116
1581613800000|2020-02-13 17:10:00|6848.5|6833.5|6848.4|6833.4|6852.6|6837.6|6848|6833|68
1581614100000|2020-02-13 17:15:00|6848.1|6833.1|6847.1|6832.1|6848.9|6833.9|6845.7|6830.7|199
1581614400000|2020-02-13 17:20:00|6848.6|6833.6|6850.1|6835.1|6851.6|6836.6|6846.1|6831.1|80
1581614700000|2020-02-13 17:25:00|6850.2|6835.2|6852.7|6837.7|6853.8|6838.8|6849.1|6834.1|263
1581615000000|2020-02-13 17:30:00|6852.2|6837.2|6852.2|6837.2|6853.2|6838.2|6851.9|6836.9|208
1581615300000|2020-02-13 17:35:00|6851.8|6836.8|6849.3|6834.3|6854.4|6839.4|6849|6834|179
1581615600000|2020-02-13 17:40:00|6849|6834|6845.6|6830.6|6849|6834|6845.6|6830.6|598
1581615900000|2020-02-13 17:45:00|6846.1|6831.1|6849.6|6834.6|6851.3|6836.3|6846|6831|265
1581616200000|2020-02-13 17:50:00|6848.9|6833.9|6848.8|6833.8|6849.7|6834.7|6847.9|6832.9|77
1581616500000|2020-02-13 17:55:00|6849.5|6834.5|6847.1|6832.1|6850.1|6835.1|6847.1|6832.1|87
1581616800000|2020-02-13 18:00:00|6846.8|6831.8|6846.9|6831.9|6847.5|6832.5|6846.8|6831.8|178
1581617100000|2020-02-13 18:05:00|6846.1|6831.1|6847.8|6832.8|6850.8|6835.8|6846.1|6831.1|263
1581617400000|2020-02-13 18:10:00|6847.4|6832.4|6847.5|6832.5|6847.9|6832.9|6846.6|6831.6|85
1581617700000|2020-02-13 18:15:00|6847.6|6832.6|6847.9|6832.9|6848.4|6833.4|6847.5|6832.5|296
1581618000000|2020-02-13 18:20:00|6848.2|6833.2|6845.2|6830.2|6851.5|6836.5|6843.5|6828.5|359
1581618300000|2020-02-13 18:25:00|6845.4|6830.4|6845.2|6830.2|6846.1|6831.1|6843.9|6828.9|138
1581618600000|2020-02-13 18:30:00|6844.4|6829.4|6845.9|6830.9|6850.4|6835.4|6844.4|6829.4|185
1581618900000|2020-02-13 18:35:00|6845.7|6830.7|6845.1|6830.1|6846.4|6831.4|6844.3|6829.3|97
1581619200000|2020-02-13 18:40:00|6845.4|6830.4|6846.5|6831.5|6848.3|6833.3|6842.9|6827.9|110
1581619500000|2020-02-13 18:45:00|6846|6831|6844.2|6829.2|6846|6831|6840.9|6825.9|217
1581619800000|2020-02-13 18:50:00|6844.3|6829.3|6841.5|6826.5|6844.3|6829.3|6841.2|6826.2|268
1581620100000|2020-02-13 18:55:00|6840.8|6825.8|6841.5|6826.5|6842|6827|6840.2|6825.2|127
1581620400000|2020-02-13 19:00:00|6841.2|6826.2|6839.2|6824.2|6841.5|6826.5|6838.9|6823.9|259
1581620700000|2020-02-13 19:05:00|6839|6824|6844.2|6829.2|6844.7|6829.7|6838.7|6823.7|173
1581621000000|2020-02-13 19:10:00|6844.3|6829.3|6847.1|6832.1|6851.4|6836.4|6842.5|6827.5|2281
1581621300000|2020-02-13 19:15:00|6847.2|6832.2|6847.6|6832.6|6850|6835|6847|6832|685
1581645600000|2020-02-14 02:00:00|6844.4|6829.4|6836|6821|6844.4|6829.4|6831.4|6816.4|87
1581645900000|2020-02-14 02:05:00|6838.3|6823.3|6837.6|6822.6|6840.3|6825.3|6836.8|6821.8|6
1581646200000|2020-02-14 02:10:00|6837.2|6822.2|6836.6|6821.6|6837.2|6822.2|6830.5|6815.5|89
1581646500000|2020-02-14 02:15:00|6836.5|6821.5|6833|6818|6837.4|6822.4|6833|6818|2
1581646800000|2020-02-14 02:20:00|6833.4|6818.4|6832.6|6817.6|6833.4|6818.4|6832.6|6817.6|0
1581647100000|2020-02-14 02:25:00|6831.6|6816.6|6835.6|6820.6|6835.6|6820.6|6831.4|6816.4|53
1581647400000|2020-02-14 02:30:00|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6835.9|6820.9|2
1581647700000|2020-02-14 02:35:00|6838.6|6823.6|6836.8|6821.8|6838.6|6823.6|6836.8|6821.8|10
1581648000000|2020-02-14 02:40:00|6840.9|6825.9|6838.4|6823.4|6841|6826|6838.4|6823.4|3
1581648300000|2020-02-14 02:45:00|6837.1|6822.1|6837.1|6822.1|6837.3|6822.3|6836.4|6821.4|3
1581648600000|2020-02-14 02:50:00|6837|6822|6838.9|6823.9|6840.4|6825.4|6836.6|6821.6|0
1581648900000|2020-02-14 02:55:00|6840.2|6825.2|6845.3|6830.3|6846.4|6831.4|6840.2|6825.2|2
1581649200000|2020-02-14 03:00:00|6844.9|6829.9|6844.9|6829.9|6845.3|6830.3|6844.9|6829.9|0
1581649500000|2020-02-14 03:05:00|6845.3|6830.3|6843.9|6828.9|6845.3|6830.3|6843.9|6828.9|0
1581649800000|2020-02-14 03:10:00|6843.8|6828.8|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|0
1581650100000|2020-02-14 03:15:00|6843.5|6828.5|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|0
1581650400000|2020-02-14 03:20:00|6846|6831|6847.4|6832.4|6847.4|6832.4|6845.9|6830.9|7
1581650700000|2020-02-14 03:25:00|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|0
1581651000000|2020-02-14 03:30:00|6851|6836|6852.4|6837.4|6854|6839|6851|6836|3
1581651300000|2020-02-14 03:35:00|6851.4|6836.4|6848.3|6833.3|6851.4|6836.4|6847.9|6832.9|1
1581651600000|2020-02-14 03:40:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1581651900000|2020-02-14 03:45:00|6848.3|6833.3|6850|6835|6850.2|6835.2|6848.3|6833.3|0
1581652200000|2020-02-14 03:50:00|6849.9|6834.9|6849|6834|6849.9|6834.9|6849|6834|0
1581652500000|2020-02-14 03:55:00|6849.2|6834.2|6850.5|6835.5|6851|6836|6849.2|6834.2|0
1581652800000|2020-02-14 04:00:00|6850.7|6835.7|6850.5|6835.5|6851|6836|6850.5|6835.5|0
1581653100000|2020-02-14 04:05:00|6850.4|6835.4|6850.3|6835.3|6850.4|6835.4|6850.2|6835.2|31
1581653400000|2020-02-14 04:10:00|6850.2|6835.2|6849.5|6834.5|6850.2|6835.2|6848.5|6833.5|0
1581653700000|2020-02-14 04:15:00|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|0
1581654000000|2020-02-14 04:20:00|6849.3|6834.3|6850.3|6835.3|6850.3|6835.3|6849.3|6834.3|23
1581654600000|2020-02-14 04:30:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1581655200000|2020-02-14 04:40:00|||||||||1
1581655500000|2020-02-14 04:45:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1581655800000|2020-02-14 04:50:00|6850.2|6835.2|6849.3|6834.3|6850.2|6835.2|6849.3|6834.3|0
1581657300000|2020-02-14 05:15:00|6850.5|6835.5|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|8
1581657600000|2020-02-14 05:20:00|6850.2|6835.2|6849.8|6834.8|6850.2|6835.2|6849.8|6834.8|0
1581657900000|2020-02-14 05:25:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1581658200000|2020-02-14 05:30:00|6850.4|6835.4|6850.7|6835.7|6850.7|6835.7|6849.4|6834.4|18
1581658500000|2020-02-14 05:35:00|6851.5|6836.5|6857.4|6842.4|6860.2|6845.2|6851.5|6836.5|3
1581658800000|2020-02-14 05:40:00|6856.4|6841.4|6856.9|6841.9|6857.4|6842.4|6856.4|6841.4|0
1581659100000|2020-02-14 05:45:00|6855.9|6840.9|6859.9|6844.9|6862.4|6847.4|6855.9|6840.9|2
1581659400000|2020-02-14 05:50:00|6860.1|6845.1|6859.4|6844.4|6862|6847|6859.4|6844.4|1
1581659700000|2020-02-14 05:55:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1581660000000|2020-02-14 06:00:00|6861.5|6846.5|6871.9|6856.9|6871.9|6856.9|6861.5|6846.5|0
1581660600000|2020-02-14 06:10:00|||||||||3
1581660900000|2020-02-14 06:15:00|6868.9|6853.9|6867.4|6852.4|6868.9|6853.9|6866.4|6851.4|1
1581661200000|2020-02-14 06:20:00|6867.5|6852.5|6863.4|6848.4|6867.5|6852.5|6862.9|6847.9|5
1581661500000|2020-02-14 06:25:00|6863.1|6848.1|6862.9|6847.9|6863.4|6848.4|6862|6847|0
1581662100000|2020-02-14 06:35:00|6863|6848|6863.9|6848.9|6863.9|6848.9|6863|6848|0
1581662400000|2020-02-14 06:40:00|6863.8|6848.8|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|0
1581663000000|2020-02-14 06:50:00|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|0
1581663300000|2020-02-14 06:55:00|6862.9|6847.9|6863.3|6848.3|6863.3|6848.3|6862.4|6847.4|7
1581663600000|2020-02-14 07:00:00|6863.2|6848.2|6862.7|6847.7|6863.3|6848.3|6862.7|6847.7|30
1581663900000|2020-02-14 07:05:00|6862.9|6847.9|6862.5|6847.5|6862.9|6847.9|6862.2|6847.2|0
1581664200000|2020-02-14 07:10:00|6861.7|6846.7|6860.6|6845.6|6862|6847|6859.7|6844.7|14
1581664500000|2020-02-14 07:15:00|6863.2|6848.2|6869.7|6854.7|6869.7|6854.7|6863.2|6848.2|5
1581664800000|2020-02-14 07:20:00|6870.1|6855.1|6871.9|6856.9|6871.9|6856.9|6868.9|6853.9|12
1581665100000|2020-02-14 07:25:00|6868.3|6853.3|6867.4|6852.4|6868.3|6853.3|6867.4|6852.4|3
1581665400000|2020-02-14 07:30:00|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1581665700000|2020-02-14 07:35:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1581666000000|2020-02-14 07:40:00|6865.2|6850.2|6860.9|6845.9|6865.2|6850.2|6860.9|6845.9|3
1581666300000|2020-02-14 07:45:00|6861|6846|6862.5|6847.5|6862.5|6847.5|6861|6846|0
1581666600000|2020-02-14 07:50:00|6861.5|6846.5|6862.5|6847.5|6863.5|6848.5|6861.3|6846.3|0
1581666900000|2020-02-14 07:55:00|6862.7|6847.7|6870.8|6855.8|6871.5|6856.5|6862.5|6847.5|6
1581667200000|2020-02-14 08:00:00|6870|6855|6850|6835|6870.5|6855.5|6850|6835|37
1581667500000|2020-02-14 08:05:00|6850.3|6835.3|6850|6835|6850.5|6835.5|6849|6834|124
1581667800000|2020-02-14 08:10:00|6849.6|6834.6|6843.4|6828.4|6849.6|6834.6|6841.4|6826.4|99
1581668100000|2020-02-14 08:15:00|6842.9|6827.9|6842.1|6827.1|6843.7|6828.7|6841.4|6826.4|29
1581668400000|2020-02-14 08:20:00|6841.4|6826.4|6842.6|6827.6|6843.5|6828.5|6839.4|6824.4|49
1581668700000|2020-02-14 08:25:00|6842.5|6827.5|6845.4|6830.4|6845.4|6830.4|6842.5|6827.5|0
1581669000000|2020-02-14 08:30:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1581669300000|2020-02-14 08:35:00|6845.6|6830.6|6845.2|6830.2|6846.5|6831.5|6845.2|6830.2|0
1581669900000|2020-02-14 08:45:00|6845.1|6830.1|6842.5|6827.5|6845.1|6830.1|6842.5|6827.5|1
1581670200000|2020-02-14 08:50:00|||||||||1
1581670500000|2020-02-14 08:55:00|6842.4|6827.4|6842.4|6827.4|6842.5|6827.5|6842.4|6827.4|0
1581670800000|2020-02-14 09:00:00|6842.8|6827.8|6844.4|6829.4|6844.4|6829.4|6841.8|6826.8|0
1581671100000|2020-02-14 09:05:00|6843.9|6828.9|6842.8|6827.8|6843.9|6828.9|6841.9|6826.9|1
1581671400000|2020-02-14 09:10:00|6842|6827|6843.1|6828.1|6844.1|6829.1|6842|6827|4
1581671700000|2020-02-14 09:15:00|6843.9|6828.9|6846.1|6831.1|6846.6|6831.6|6843.9|6828.9|5
1581672000000|2020-02-14 09:20:00|6846.3|6831.3|6841.3|6826.3|6846.9|6831.9|6839.3|6824.3|7
1581672300000|2020-02-14 09:25:00|6841.5|6826.5|6842.8|6827.8|6842.8|6827.8|6841.5|6826.5|1
1581672600000|2020-02-14 09:30:00|6842.7|6827.7|6838|6823|6842.7|6827.7|6837.2|6822.2|5
1581673200000|2020-02-14 09:40:00|6838.2|6823.2|6839.5|6824.5|6840.4|6825.4|6838|6823|0
1581673500000|2020-02-14 09:45:00|6839|6824|6839.5|6824.5|6840.5|6825.5|6838.5|6823.5|1
1581673800000|2020-02-14 09:50:00|6838.5|6823.5|6840.9|6825.9|6840.9|6825.9|6838.5|6823.5|0
1581674100000|2020-02-14 09:55:00|6841|6826|6839.9|6824.9|6843|6828|6839.9|6824.9|0
1581674400000|2020-02-14 10:00:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1581674700000|2020-02-14 10:05:00|6841.1|6826.1|6841.4|6826.4|6841.4|6826.4|6841.1|6826.1|0
1581675000000|2020-02-14 10:10:00|6841.3|6826.3|6841.4|6826.4|6841.4|6826.4|6841.3|6826.3|0
1581675300000|2020-02-14 10:15:00|6841.2|6826.2|6844.2|6829.2|6845.7|6830.7|6841.2|6826.2|28
1581675600000|2020-02-14 10:20:00|6843.8|6828.8|6844.7|6829.7|6845.2|6830.2|6843.8|6828.8|1
1581675900000|2020-02-14 10:25:00|6844.2|6829.2|6845.7|6830.7|6846.3|6831.3|6843.7|6828.7|2
1581676200000|2020-02-14 10:30:00|6845.8|6830.8|6836.8|6821.8|6845.8|6830.8|6836.8|6821.8|6
1581676500000|2020-02-14 10:35:00|6837.2|6822.2|6838.8|6823.8|6839.2|6824.2|6837.2|6822.2|1
1581676800000|2020-02-14 10:40:00|6839.1|6824.1|6838.3|6823.3|6839.1|6824.1|6838.3|6823.3|1
1581677100000|2020-02-14 10:45:00|6838.7|6823.7|6839.2|6824.2|6839.7|6824.7|6838.5|6823.5|95
1581677400000|2020-02-14 10:50:00|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|1
1581677700000|2020-02-14 10:55:00|6839|6824|6839.7|6824.7|6841.6|6826.6|6839|6824|1
1581678000000|2020-02-14 11:00:00|6838.8|6823.8|6838.8|6823.8|6839.7|6824.7|6838.8|6823.8|6
1581678300000|2020-02-14 11:05:00|6839|6824|6837.3|6822.3|6839.3|6824.3|6837.3|6822.3|1
1581678600000|2020-02-14 11:10:00|6836.8|6821.8|6836.9|6821.9|6836.9|6821.9|6836.8|6821.8|0
1581679200000|2020-02-14 11:20:00|6837.9|6822.9|6837.4|6822.4|6838.4|6823.4|6837.4|6822.4|1
1581679500000|2020-02-14 11:25:00|6837.9|6822.9|6837.2|6822.2|6837.9|6822.9|6836.9|6821.9|0
1581679800000|2020-02-14 11:30:00|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6838.9|6823.9|1
1581680100000|2020-02-14 11:35:00|6838.9|6823.9|6838.9|6823.9|6839.2|6824.2|6838.9|6823.9|7
1581680700000|2020-02-14 11:45:00|6839|6824|6838.9|6823.9|6840.7|6825.7|6838.9|6823.9|1
1581681000000|2020-02-14 11:50:00|6839.2|6824.2|6839.4|6824.4|6841.9|6826.9|6838.9|6823.9|6
1581681300000|2020-02-14 11:55:00|6840.9|6825.9|6840.4|6825.4|6840.9|6825.9|6840.4|6825.4|1
1581681600000|2020-02-14 12:00:00|6839.8|6824.8|6840.3|6825.3|6840.6|6825.6|6838.8|6823.8|15
1581681900000|2020-02-14 12:05:00|6840.5|6825.5|6842.3|6827.3|6842.6|6827.6|6840.5|6825.5|1
1581682200000|2020-02-14 12:10:00|6841.4|6826.4|6840.4|6825.4|6841.4|6826.4|6833.8|6818.8|26
1581682500000|2020-02-14 12:15:00|6840|6825|6839.8|6824.8|6840|6825|6838.9|6823.9|0
1581682800000|2020-02-14 12:20:00|6838.9|6823.9|6839.4|6824.4|6839.5|6824.5|6836.5|6821.5|1
1581683100000|2020-02-14 12:25:00|6839.8|6824.8|6838.9|6823.9|6839.8|6824.8|6838.9|6823.9|1
1581683400000|2020-02-14 12:30:00|6838.8|6823.8|6837|6822|6838.8|6823.8|6837|6822|0
1581683700000|2020-02-14 12:35:00|6837.8|6822.8|6845.8|6830.8|6846.8|6831.8|6837.8|6822.8|5
1581684000000|2020-02-14 12:40:00|6845.7|6830.7|6842.9|6827.9|6846.3|6831.3|6842.9|6827.9|2
1581684300000|2020-02-14 12:45:00|6843.3|6828.3|6851.9|6836.9|6852.3|6837.3|6843.3|6828.3|4
1581684600000|2020-02-14 12:50:00|6853.4|6838.4|6849.4|6834.4|6857.4|6842.4|6849.4|6834.4|17
1581684900000|2020-02-14 12:55:00|6849.7|6834.7|6854.4|6839.4|6854.4|6839.4|6849.7|6834.7|8
1581685200000|2020-02-14 13:00:00|6851.4|6836.4|6849.3|6834.3|6851.4|6836.4|6848|6833|8
1581685500000|2020-02-14 13:05:00|6851.4|6836.4|6844.6|6829.6|6856|6841|6844.6|6829.6|30
1581685800000|2020-02-14 13:10:00|6843.8|6828.8|6841.3|6826.3|6843.8|6828.8|6838.9|6823.9|51
1581686100000|2020-02-14 13:15:00|6841.2|6826.2|6837.2|6822.2|6841.2|6826.2|6837.2|6822.2|42
1581686400000|2020-02-14 13:20:00|6837.3|6822.3|6809.8|6794.8|6839.4|6824.4|6804.9|6789.9|266
1581686700000|2020-02-14 13:25:00|6809.1|6794.1|6811.8|6796.8|6814.6|6799.6|6807.7|6792.7|104
1581687000000|2020-02-14 13:30:00|6811.4|6796.4|6801.1|6786.1|6811.4|6796.4|6801.1|6786.1|115
1581687300000|2020-02-14 13:35:00|6800.7|6785.7|6807.7|6792.7|6808.1|6793.1|6796.6|6781.6|124
1581687600000|2020-02-14 13:40:00|6807.4|6792.4|6812.3|6797.3|6814.7|6799.7|6802.2|6787.2|58
1581687900000|2020-02-14 13:45:00|6812.2|6797.2|6812.2|6797.2|6813.1|6798.1|6806.9|6791.9|69
1581688200000|2020-02-14 13:50:00|6812.1|6797.1|6813.8|6798.8|6813.8|6798.8|6806.5|6791.5|157
1581688500000|2020-02-14 13:55:00|6814|6799|6808.3|6793.3|6814|6799|6805.5|6790.5|201
1581688800000|2020-02-14 14:00:00|6808.5|6793.5|6816.1|6801.1|6817.1|6802.1|6806.2|6791.2|83
1581689100000|2020-02-14 14:05:00|6815.7|6800.7|6828.1|6813.1|6828.6|6813.6|6815.7|6800.7|69
1581689400000|2020-02-14 14:10:00|6829.6|6814.6|6829.1|6814.1|6833|6818|6827.5|6812.5|70
1581689700000|2020-02-14 14:15:00|6828.3|6813.3|6836.6|6821.6|6839.7|6824.7|6828.3|6813.3|25
1581690000000|2020-02-14 14:20:00|6836.5|6821.5|6829.1|6814.1|6836.5|6821.5|6828.2|6813.2|28
1581690300000|2020-02-14 14:25:00|6829.6|6814.6|6831.3|6816.3|6832.3|6817.3|6828.5|6813.5|22
1581690600000|2020-02-14 14:30:00|6831.1|6816.1|6817.2|6802.2|6831.1|6816.1|6813.7|6798.7|71
1581690900000|2020-02-14 14:35:00|6817.7|6802.7|6821.6|6806.6|6822.1|6807.1|6816.1|6801.1|23
1581691200000|2020-02-14 14:40:00|6823.4|6808.4|6824.7|6809.7|6825.5|6810.5|6817.4|6802.4|67
1581691500000|2020-02-14 14:45:00|6824.9|6809.9|6821.7|6806.7|6830.6|6815.6|6821.2|6806.2|108
1581691800000|2020-02-14 14:50:00|6821.9|6806.9|6822.6|6807.6|6826.6|6811.6|6818|6803|101
1581692100000|2020-02-14 14:55:00|6822.2|6807.2|6826.5|6811.5|6830.3|6815.3|6821.7|6806.7|191
1581692400000|2020-02-14 15:00:00|6826.8|6811.8|6842|6827|6847.9|6832.9|6826.8|6811.8|134
1581692700000|2020-02-14 15:05:00|6842.1|6827.1|6836.8|6821.8|6843.5|6828.5|6835|6820|110
1581693000000|2020-02-14 15:10:00|6836|6821|6830.8|6815.8|6837.8|6822.8|6827.9|6812.9|115
1581693300000|2020-02-14 15:15:00|6830.3|6815.3|6837|6822|6839.3|6824.3|6829.3|6814.3|341
1581693600000|2020-02-14 15:20:00|6836.7|6821.7|6838.8|6823.8|6842.7|6827.7|6833.8|6818.8|245
1581693900000|2020-02-14 15:25:00|6839.3|6824.3|6841.3|6826.3|6848.3|6833.3|6837.7|6822.7|156
1581694200000|2020-02-14 15:30:00|6841|6826|6827.9|6812.9|6841|6826|6826.2|6811.2|269
1581694500000|2020-02-14 15:35:00|6827.8|6812.8|6822|6807|6827.8|6812.8|6820|6805|189
1581694800000|2020-02-14 15:40:00|6821.8|6806.8|6824|6809|6828.2|6813.2|6817.2|6802.2|83
1581695100000|2020-02-14 15:45:00|6823.5|6808.5|6830.2|6815.2|6831.5|6816.5|6823.5|6808.5|53
1581695400000|2020-02-14 15:50:00|6830.9|6815.9|6835.3|6820.3|6836.9|6821.9|6830.4|6815.4|63
1581695700000|2020-02-14 15:55:00|6835.7|6820.7|6840.7|6825.7|6841.8|6826.8|6833.8|6818.8|201
1581696000000|2020-02-14 16:00:00|6840.1|6825.1|6830.7|6815.7|6840.1|6825.1|6828.9|6813.9|73
1581696300000|2020-02-14 16:05:00|6831.4|6816.4|6829.3|6814.3|6832.8|6817.8|6826.3|6811.3|77
1581696600000|2020-02-14 16:10:00|6829.6|6814.6|6827.7|6812.7|6831.9|6816.9|6826.8|6811.8|90
1581696900000|2020-02-14 16:15:00|6827.6|6812.6|6830.7|6815.7|6836.6|6821.6|6822.7|6807.7|151
1581697200000|2020-02-14 16:20:00|6829.3|6814.3|6824.9|6809.9|6831.2|6816.2|6823.6|6808.6|82
1581697500000|2020-02-14 16:25:00|6825.1|6810.1|6833.7|6818.7|6834.1|6819.1|6821.9|6806.9|153
1581697800000|2020-02-14 16:30:00|6833.6|6818.6|6826.8|6811.8|6833.6|6818.6|6824.2|6809.2|65
1581698100000|2020-02-14 16:35:00|6827.2|6812.2|6826.7|6811.7|6842.6|6827.6|6826.3|6811.3|342
1581698400000|2020-02-14 16:40:00|6826.9|6811.9|6822.2|6807.2|6827.8|6812.8|6821.3|6806.3|85
1581698700000|2020-02-14 16:45:00|6822.6|6807.6|6818.3|6803.3|6822.6|6807.6|6818.2|6803.2|155
1581699000000|2020-02-14 16:50:00|6817.8|6802.8|6817.2|6802.2|6820.7|6805.7|6816.8|6801.8|103
1581699300000|2020-02-14 16:55:00|6818.1|6803.1|6820.7|6805.7|6820.7|6805.7|6815.8|6800.8|68
1581699600000|2020-02-14 17:00:00|6820.6|6805.6|6820|6805|6821.1|6806.1|6817.6|6802.6|310
1581699900000|2020-02-14 17:05:00|6819.8|6804.8|6818.8|6803.8|6823.1|6808.1|6818.3|6803.3|70
1581700200000|2020-02-14 17:10:00|6819.1|6804.1|6820.1|6805.1|6823.5|6808.5|6819.1|6804.1|61
1581700500000|2020-02-14 17:15:00|6819.9|6804.9|6813.2|6798.2|6820.1|6805.1|6813|6798|69
1581700800000|2020-02-14 17:20:00|6812.5|6797.5|6813.6|6798.6|6820.6|6805.6|6810.2|6795.2|178
1581701100000|2020-02-14 17:25:00|6814|6799|6811.2|6796.2|6814|6799|6809.7|6794.7|75
1581701400000|2020-02-14 17:30:00|6809.7|6794.7|6807.5|6792.5|6810.7|6795.7|6804.6|6789.6|224
1581701700000|2020-02-14 17:35:00|6807|6792|6805.1|6790.1|6807|6792|6802.6|6787.6|110
1581702000000|2020-02-14 17:40:00|6804.6|6789.6|6803.4|6788.4|6806.1|6791.1|6800.7|6785.7|78
1581702300000|2020-02-14 17:45:00|6804.2|6789.2|6810.6|6795.6|6811|6796|6804.2|6789.2|81
1581702600000|2020-02-14 17:50:00|6811.1|6796.1|6812.3|6797.3|6815.3|6800.3|6809.4|6794.4|72
1581702900000|2020-02-14 17:55:00|6812|6797|6805.8|6790.8|6812|6797|6804.9|6789.9|58
1581703200000|2020-02-14 18:00:00|6806.8|6791.8|6803.9|6788.9|6806.8|6791.8|6803.8|6788.8|88
1581703500000|2020-02-14 18:05:00|6804.4|6789.4|6804|6789|6805.4|6790.4|6803.5|6788.5|144
1581703800000|2020-02-14 18:10:00|6804.4|6789.4|6804.7|6789.7|6804.7|6789.7|6803.5|6788.5|95
1581704100000|2020-02-14 18:15:00|6806.7|6791.7|6805.2|6790.2|6807.2|6792.2|6804.7|6789.7|82
1581704400000|2020-02-14 18:20:00|6805|6790|6805.4|6790.4|6807.4|6792.4|6804.7|6789.7|80
1581704700000|2020-02-14 18:25:00|6804.9|6789.9|6804|6789|6804.9|6789.9|6803.7|6788.7|59
1581705000000|2020-02-14 18:30:00|6804.2|6789.2|6803.5|6788.5|6805.5|6790.5|6803.5|6788.5|83
1581705300000|2020-02-14 18:35:00|6803.7|6788.7|6805.3|6790.3|6807.2|6792.2|6803.7|6788.7|50
1581705600000|2020-02-14 18:40:00|6805.7|6790.7|6805.3|6790.3|6808.2|6793.2|6804.8|6789.8|55
1581705900000|2020-02-14 18:45:00|6805.2|6790.2|6806.4|6791.4|6806.4|6791.4|6804.1|6789.1|43
1581706200000|2020-02-14 18:50:00|6806.1|6791.1|6803.7|6788.7|6806.4|6791.4|6803.7|6788.7|223
1581706500000|2020-02-14 18:55:00|6804.2|6789.2|6805.4|6790.4|6815.2|6800.2|6803.7|6788.7|135
1581706800000|2020-02-14 19:00:00|6806.8|6791.8|6810.1|6795.1|6811.2|6796.2|6805.3|6790.3|94
1581707100000|2020-02-14 19:05:00|6808.9|6793.9|6806.6|6791.6|6809.3|6794.3|6803.9|6788.9|165
1581707400000|2020-02-14 19:10:00|6805.4|6790.4|6825.4|6810.4|6827.5|6812.5|6803.4|6788.4|1095
1581707700000|2020-02-14 19:15:00|6827.4|6812.4|6815.8|6800.8|6827.4|6812.4|6812.7|6797.7|234
1581904800000|2020-02-17 02:00:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1581991200000|2020-02-18 02:00:00|6878.7|6863.7|6903.7|6888.7|6910|6895|6877|6862|337
1581991500000|2020-02-18 02:05:00|6904.2|6889.2|6883.7|6868.7|6904.2|6889.2|6881.3|6866.3|68
1581991800000|2020-02-18 02:10:00|6885.8|6870.8|6893|6878|6893|6878|6883.8|6868.8|37
1581992100000|2020-02-18 02:15:00|6893.8|6878.8|6885.8|6870.8|6894.9|6879.9|6884.3|6869.3|43
1581992400000|2020-02-18 02:20:00|6886.2|6871.2|6882.5|6867.5|6886.2|6871.2|6880.7|6865.7|32
1581992700000|2020-02-18 02:25:00|6883.2|6868.2|6883.2|6868.2|6884.1|6869.1|6880.7|6865.7|10
1581993000000|2020-02-18 02:30:00|6883.6|6868.6|6879.5|6864.5|6883.6|6868.6|6879|6864|4
1581993300000|2020-02-18 02:35:00|6878|6863|6879|6864|6879.4|6864.4|6878|6863|1
1581993600000|2020-02-18 02:40:00|6880|6865|6876.6|6861.6|6886|6871|6874.7|6859.7|16
1581993900000|2020-02-18 02:45:00|6877.4|6862.4|6875.4|6860.4|6878.6|6863.6|6873.4|6858.4|34
1581994200000|2020-02-18 02:50:00|6870.7|6855.7|6862.1|6847.1|6870.7|6855.7|6862.1|6847.1|30
1581994500000|2020-02-18 02:55:00|6862.5|6847.5|6861|6846|6862.6|6847.6|6861|6846|12
1581994800000|2020-02-18 03:00:00|6860.6|6845.6|6863.4|6848.4|6863.4|6848.4|6859|6844|11
1581995100000|2020-02-18 03:05:00|6866.4|6851.4|6870.3|6855.3|6870.8|6855.8|6866.3|6851.3|10
1581995400000|2020-02-18 03:10:00|6870.5|6855.5|6871.6|6856.6|6871.6|6856.6|6870.5|6855.5|9
1581995700000|2020-02-18 03:15:00|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1581996000000|2020-02-18 03:20:00|6871|6856|6871.7|6856.7|6871.7|6856.7|6870.7|6855.7|0
1581996300000|2020-02-18 03:25:00|6871.9|6856.9|6871.6|6856.6|6877.7|6862.7|6871.5|6856.5|0
1581996600000|2020-02-18 03:30:00|6871.4|6856.4|6870.6|6855.6|6871.4|6856.4|6870.6|6855.6|0
1581996900000|2020-02-18 03:35:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1581997200000|2020-02-18 03:40:00|6871.3|6856.3|6881.7|6866.7|6881.7|6866.7|6870.7|6855.7|20
1581997500000|2020-02-18 03:45:00|6887.8|6872.8|6886.2|6871.2|6888|6873|6884.1|6869.1|13
1581997800000|2020-02-18 03:50:00|6892.4|6877.4|6893.4|6878.4|6894.2|6879.2|6890.3|6875.3|26
1581998100000|2020-02-18 03:55:00|6893.2|6878.2|6891.5|6876.5|6893.4|6878.4|6891.5|6876.5|4
1581998400000|2020-02-18 04:00:00|6888.6|6873.6|6884.6|6869.6|6888.6|6873.6|6883.1|6868.1|1
1581998700000|2020-02-18 04:05:00|6884.2|6869.2|6881.8|6866.8|6884.2|6869.2|6881.8|6866.8|0
1581999000000|2020-02-18 04:10:00|6885.4|6870.4|6884.6|6869.6|6888|6873|6884.6|6869.6|10
1581999300000|2020-02-18 04:15:00|||||||||1
1581999600000|2020-02-18 04:20:00|6884.5|6869.5|6884.1|6869.1|6884.5|6869.5|6884.1|6869.1|0
1581999900000|2020-02-18 04:25:00|6884.6|6869.6|6880.7|6865.7|6884.6|6869.6|6880.7|6865.7|0
1582000500000|2020-02-18 04:35:00|6880.6|6865.6|6892.9|6877.9|6894.4|6879.4|6879.8|6864.8|2
1582000800000|2020-02-18 04:40:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6891.4|6876.4|0
1582001100000|2020-02-18 04:45:00|6892.2|6877.2|6892.4|6877.4|6892.5|6877.5|6891|6876|0
1582001400000|2020-02-18 04:50:00|6892.3|6877.3|6892.4|6877.4|6892.4|6877.4|6892.3|6877.3|0
1582001700000|2020-02-18 04:55:00|6892|6877|6892.7|6877.7|6892.8|6877.8|6890.4|6875.4|0
1582002000000|2020-02-18 05:00:00|6891.9|6876.9|6892|6877|6892|6877|6886.8|6871.8|13
1582002300000|2020-02-18 05:05:00|6891.7|6876.7|6889.9|6874.9|6891.7|6876.7|6889.9|6874.9|5
1582002600000|2020-02-18 05:10:00|6890.5|6875.5|6889.7|6874.7|6892.2|6877.2|6889.7|6874.7|4
1582002900000|2020-02-18 05:15:00|6890|6875|6891.9|6876.9|6892.9|6877.9|6890|6875|4
1582003200000|2020-02-18 05:20:00|6892.4|6877.4|6895.8|6880.8|6895.9|6880.9|6892.4|6877.4|1
1582003500000|2020-02-18 05:25:00|6895.4|6880.4|6908|6893|6908|6893|6895.4|6880.4|9
1582003800000|2020-02-18 05:30:00|6908.4|6893.4|6901.9|6886.9|6914.5|6899.5|6901.7|6886.7|30
1582004100000|2020-02-18 05:35:00|6902.1|6887.1|6903.7|6888.7|6904.2|6889.2|6901.2|6886.2|17
1582004400000|2020-02-18 05:40:00|6903.4|6888.4|6913|6898|6913.5|6898.5|6903.4|6888.4|23
1582004700000|2020-02-18 05:45:00|6912.8|6897.8|6912.3|6897.3|6915.5|6900.5|6910.5|6895.5|64
1582005000000|2020-02-18 05:50:00|6912.1|6897.1|6913.5|6898.5|6913.5|6898.5|6911.6|6896.6|1
1582005300000|2020-02-18 05:55:00|6912.4|6897.4|6913.1|6898.1|6913.1|6898.1|6912.4|6897.4|3
1582005600000|2020-02-18 06:00:00|6913.2|6898.2|6912.9|6897.9|6913.2|6898.2|6908.7|6893.7|3
1582005900000|2020-02-18 06:05:00|6913|6898|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|0
1582006200000|2020-02-18 06:10:00|6912.6|6897.6|6911.3|6896.3|6912.9|6897.9|6910.8|6895.8|2
1582006500000|2020-02-18 06:15:00|6911|6896|6904.7|6889.7|6911|6896|6904.7|6889.7|6
1582006800000|2020-02-18 06:20:00|6904.6|6889.6|6904.4|6889.4|6904.6|6889.6|6902.9|6887.9|2
1582007100000|2020-02-18 06:25:00|6904.5|6889.5|6907.5|6892.5|6907.5|6892.5|6904.5|6889.5|9
1582007400000|2020-02-18 06:30:00|6907.6|6892.6|6907.7|6892.7|6907.7|6892.7|6907|6892|19
1582007700000|2020-02-18 06:35:00|6907.9|6892.9|6906.1|6881.1|6910.6|6895.6|6903.1|6881.1|0
1582008000000|2020-02-18 06:40:00|6900.2|6885.2|6901.4|6886.4|6909.6|6894.6|6895.9|6878.4|1
1582008300000|2020-02-18 06:45:00|6901.6|6886.6|6892.3|6877.3|6901.6|6886.6|6891.9|6876.9|0
1582008600000|2020-02-18 06:50:00|6891.9|6876.9|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|2
1582008900000|2020-02-18 06:55:00|6891.4|6876.4|6892.4|6877.4|6893.4|6878.4|6888.9|6873.9|6
1582009200000|2020-02-18 07:00:00|6892.2|6877.2|6890.9|6875.9|6892.2|6877.2|6889.4|6874.4|0
1582009500000|2020-02-18 07:05:00|6891.4|6876.4|6892.4|6877.4|6892.4|6877.4|6890.9|6875.9|0
1582009800000|2020-02-18 07:10:00|6892.5|6877.5|6886.2|6871.2|6892.5|6877.5|6883.2|6868.2|8
1582010100000|2020-02-18 07:15:00|6886.3|6871.3|6887.2|6872.2|6888.7|6873.7|6886.2|6871.2|2
1582010400000|2020-02-18 07:20:00|6887.7|6872.7|6885.2|6870.2|6888.2|6873.2|6884.7|6869.7|0
1582010700000|2020-02-18 07:25:00|6884.7|6869.7|6873.1|6858.1|6884.7|6869.7|6873|6858|15
1582011000000|2020-02-18 07:30:00|6874|6859|6891.5|6876.5|6892.3|6877.3|6874|6859|3
1582011300000|2020-02-18 07:35:00|6890.3|6875.3|6901.7|6886.7|6901.7|6886.7|6887.8|6872.8|0
1582011600000|2020-02-18 07:40:00|6901.2|6886.2|6910.4|6895.4|6910.4|6895.4|6898.3|6883.3|2
1582011900000|2020-02-18 07:45:00|6910.8|6895.8|6906.6|6891.6|6912.4|6897.4|6906.6|6891.6|20
1582012200000|2020-02-18 07:50:00|6906.4|6891.4|6919|6904|6920.7|6905.7|6905.6|6890.6|25
1582012500000|2020-02-18 07:55:00|6920.4|6905.4|6952.2|6937.2|6954.3|6939.3|6920|6905|88
1582012800000|2020-02-18 08:00:00|6952.9|6937.9|6950.6|6935.6|6956.2|6941.2|6947.3|6932.3|15
1582013100000|2020-02-18 08:05:00|6950.5|6935.5|6955.4|6940.4|6955.9|6940.9|6948|6933|4
1582013400000|2020-02-18 08:10:00|6956.4|6941.4|6961|6946|6961.1|6946.1|6956.4|6941.4|12
1582013700000|2020-02-18 08:15:00|6961.1|6946.1|6957.9|6942.9|6961.5|6946.5|6957.8|6942.8|96
1582014000000|2020-02-18 08:20:00|6957.5|6942.5|6953.7|6938.7|6958|6943|6953.7|6938.7|6
1582014300000|2020-02-18 08:25:00|6953.4|6938.4|6957.1|6942.1|6957.1|6942.1|6947.2|6932.2|19
1582014600000|2020-02-18 08:30:00|6957.2|6942.2|6957.3|6942.3|6961.4|6946.4|6953.9|6938.9|4
1582014900000|2020-02-18 08:35:00|6957.2|6942.2|6959.7|6944.7|6962.1|6947.1|6956|6941|47
1582015200000|2020-02-18 08:40:00|6959|6944|6956.2|6941.2|6960.3|6945.3|6956.2|6941.2|8
1582015500000|2020-02-18 08:45:00|6951.8|6936.8|6952.8|6937.8|6955.6|6940.6|6951.6|6936.6|38
1582015800000|2020-02-18 08:50:00|6953.2|6938.2|6941.3|6926.3|6953.2|6938.2|6935.6|6920.6|17
1582016100000|2020-02-18 08:55:00|6941.8|6926.8|6938.3|6923.3|6941.8|6926.8|6937.3|6922.3|2
1582016400000|2020-02-18 09:00:00|6936.7|6921.7|6939.4|6924.4|6941.4|6926.4|6935.4|6920.4|2
1582016700000|2020-02-18 09:05:00|6939.6|6924.6|6940|6925|6940.1|6925.1|6939.5|6924.5|4
1582017000000|2020-02-18 09:10:00|6937|6922|6940|6925|6940|6925|6935.5|6920.5|8
1582017300000|2020-02-18 09:15:00|6939.5|6924.5|6946.2|6931.2|6949.1|6934.1|6938.9|6923.9|15
1582017600000|2020-02-18 09:20:00|6946.1|6931.1|6954.6|6939.6|6954.6|6939.6|6944.1|6929.1|1
1582017900000|2020-02-18 09:25:00|6953.8|6938.8|6954.8|6939.8|6954.8|6939.8|6950.3|6935.3|48
1582018200000|2020-02-18 09:30:00|6954.3|6939.3|6957.8|6942.8|6958.8|6943.8|6954.3|6939.3|3
1582018500000|2020-02-18 09:35:00|6957.9|6942.9|6947.3|6932.3|6958.3|6943.3|6945.3|6930.3|32
1582018800000|2020-02-18 09:40:00|6947.5|6932.5|6948.8|6933.8|6949.3|6934.3|6947.5|6932.5|6
1582019100000|2020-02-18 09:45:00|6947.8|6932.8|6950.9|6935.9|6953.4|6938.4|6945.8|6930.8|9
1582019400000|2020-02-18 09:50:00|6950.7|6935.7|6956.9|6941.9|6960.4|6945.4|6949.9|6934.9|34
1582019700000|2020-02-18 09:55:00|6955.9|6940.9|6951.4|6936.4|6955.9|6940.9|6950.9|6935.9|2
1582020000000|2020-02-18 10:00:00|6950.8|6935.8|6956.4|6941.4|6959.4|6944.4|6948.4|6933.4|35
1582020300000|2020-02-18 10:05:00|6956.2|6941.2|6957.5|6942.5|6957.5|6942.5|6955|6940|48
1582020600000|2020-02-18 10:10:00|6958.5|6943.5|6951.3|6936.3|6960|6945|6950.5|6935.5|12
1582020900000|2020-02-18 10:15:00|6951.7|6936.7|6953.9|6938.9|6955.3|6940.3|6951.7|6936.7|0
1582021200000|2020-02-18 10:20:00|6954.4|6939.4|6956.3|6941.3|6956.3|6941.3|6954.4|6939.4|3
1582021500000|2020-02-18 10:25:00|6955.8|6940.8|6943.6|6928.6|6955.8|6940.8|6943.1|6928.1|6
1582021800000|2020-02-18 10:30:00|6943.1|6928.1|6944.3|6929.3|6951.1|6936.1|6943.1|6928.1|3
1582022100000|2020-02-18 10:35:00|6945.5|6930.5|6947|6932|6947|6932|6940.7|6925.7|2
1582022400000|2020-02-18 10:40:00|6945|6930|6949|6934|6954.5|6939.5|6941.2|6926.2|0
1582022700000|2020-02-18 10:45:00|6947.6|6932.6|6947|6932|6951.5|6936.5|6946.5|6931.5|2
1582023000000|2020-02-18 10:50:00|6947.1|6932.1|6947.1|6932.1|6948.9|6933.9|6946.9|6931.9|16
1582023300000|2020-02-18 10:55:00|6945.6|6930.6|6943.6|6928.6|6945.6|6930.6|6943.6|6928.6|2
1582023600000|2020-02-18 11:00:00|6943.5|6928.5|6944.6|6929.6|6944.6|6929.6|6943.1|6928.1|1
1582023900000|2020-02-18 11:05:00|6943.6|6928.6|6950.2|6935.2|6959.7|6944.7|6943.6|6928.6|22
1582024200000|2020-02-18 11:10:00|6950.5|6935.5|6948.4|6933.4|6951|6936|6944.7|6929.7|1
1582024500000|2020-02-18 11:15:00|6949.1|6934.1|6949|6934|6949.6|6934.6|6948.9|6933.9|1
1582024800000|2020-02-18 11:20:00|6949.5|6934.5|6947.6|6932.6|6949.5|6934.5|6944.5|6929.5|17
1582025100000|2020-02-18 11:25:00|6947.5|6932.5|6950.2|6935.2|6950.2|6935.2|6946.2|6931.2|1
1582025400000|2020-02-18 11:30:00|6950.1|6935.1|6952.4|6937.4|6952.4|6937.4|6934.9|6919.9|58
1582025700000|2020-02-18 11:35:00|6951.8|6936.8|6950.4|6935.4|6951.8|6936.8|6950.1|6935.1|3
1582026000000|2020-02-18 11:40:00|6950.1|6935.1|6950.4|6935.4|6950.5|6935.5|6950|6935|2
1582026300000|2020-02-18 11:45:00|6950.6|6935.6|6952.4|6937.4|6954.4|6939.4|6950.6|6935.6|3
1582026600000|2020-02-18 11:50:00|6951.9|6936.9|6949.6|6934.6|6952.1|6937.1|6946.9|6931.9|19
1582026900000|2020-02-18 11:55:00|6949.1|6934.1|6951.8|6936.8|6953.3|6938.3|6949.1|6934.1|30
1582027200000|2020-02-18 12:00:00|6952.3|6937.3|6944.3|6929.3|6953.8|6938.8|6944.3|6929.3|1
1582027500000|2020-02-18 12:05:00|6944.2|6929.2|6953.8|6938.8|6953.8|6938.8|6943.8|6928.8|2
1582027800000|2020-02-18 12:10:00|6951.8|6936.8|6946.8|6931.8|6951.8|6936.8|6945.3|6930.3|2
1582028100000|2020-02-18 12:15:00|6943.8|6928.8|6943.3|6928.3|6946.8|6931.8|6943.3|6928.3|2
1582028400000|2020-02-18 12:20:00|6943.4|6928.4|6943.3|6928.3|6943.8|6928.8|6942.3|6927.3|0
1582028700000|2020-02-18 12:25:00|6943.7|6928.7|6943.3|6928.3|6946.3|6931.3|6943.3|6928.3|1
1582029000000|2020-02-18 12:30:00|6943.4|6928.4|6943.8|6928.8|6944.8|6929.8|6942.8|6927.8|5
1582029300000|2020-02-18 12:35:00|6944.1|6929.1|6939.3|6924.3|6944.3|6929.3|6939.3|6924.3|0
1582029600000|2020-02-18 12:40:00|6938.9|6923.9|6939.4|6924.4|6942.8|6927.8|6938.9|6923.9|0
1582029900000|2020-02-18 12:45:00|6939.8|6924.8|6940.3|6925.3|6942.3|6927.3|6938.9|6923.9|10
1582030200000|2020-02-18 12:50:00|6940.2|6925.2|6939.3|6924.3|6940.3|6925.3|6938.9|6923.9|2
1582030500000|2020-02-18 12:55:00|6938.9|6923.9|6936.8|6921.8|6939.8|6924.8|6935.4|6920.4|11
1582030800000|2020-02-18 13:00:00|6935.9|6920.9|6939.3|6924.3|6941.8|6926.8|6935.9|6920.9|3
1582031100000|2020-02-18 13:05:00|6938.8|6923.8|6936.7|6921.7|6942.8|6927.8|6936.7|6921.7|19
1582031400000|2020-02-18 13:10:00|6937.2|6922.2|6931.2|6916.2|6937.2|6922.2|6928.3|6913.3|19
1582031700000|2020-02-18 13:15:00|6931.7|6916.7|6926.7|6911.7|6936.2|6921.2|6926.2|6911.2|164
1582032000000|2020-02-18 13:20:00|6928.6|6913.6|6922.8|6907.8|6930.4|6915.4|6922.8|6907.8|33
1582032300000|2020-02-18 13:25:00|6922.4|6907.4|6932.9|6917.9|6938.4|6923.4|6921.8|6906.8|79
1582032600000|2020-02-18 13:30:00|6932.4|6917.4|6929.9|6914.9|6936|6921|6922.9|6907.9|116
1582032900000|2020-02-18 13:35:00|6929.8|6914.8|6924.7|6909.7|6932.4|6917.4|6923.3|6908.3|64
1582033200000|2020-02-18 13:40:00|6924.2|6909.2|6921.2|6906.2|6925.7|6910.7|6920.6|6905.6|20
1582033500000|2020-02-18 13:45:00|6920.7|6905.7|6924.8|6909.8|6926.7|6911.7|6920.5|6905.5|80
1582033800000|2020-02-18 13:50:00|6923.3|6908.3|6930.5|6915.5|6931.8|6916.8|6923.3|6908.3|20
1582034100000|2020-02-18 13:55:00|6930.2|6915.2|6925.8|6910.8|6933.3|6918.3|6920.7|6905.7|29
1582034400000|2020-02-18 14:00:00|6926.1|6911.1|6927.7|6912.7|6929.2|6914.2|6925.2|6910.2|18
1582034700000|2020-02-18 14:05:00|6928.5|6913.5|6917.9|6902.9|6933.3|6918.3|6917.7|6902.7|11
1582035000000|2020-02-18 14:10:00|6918.1|6903.1|6919.3|6904.3|6924.6|6909.6|6918|6903|104
1582035300000|2020-02-18 14:15:00|6920.8|6905.8|6923.8|6908.8|6924.3|6909.3|6919.4|6904.4|29
1582035600000|2020-02-18 14:20:00|6923.7|6908.7|6923.1|6908.1|6924.3|6909.3|6918.4|6903.4|78
1582035900000|2020-02-18 14:25:00|6923.7|6908.7|6918.6|6903.6|6924.6|6909.6|6914.6|6899.6|20
1582036200000|2020-02-18 14:30:00|6918.5|6903.5|6926.2|6911.2|6926.4|6911.4|6917.6|6902.6|113
1582036500000|2020-02-18 14:35:00|6926.7|6911.7|6925.9|6910.9|6929.6|6914.6|6924.7|6909.7|119
1582036800000|2020-02-18 14:40:00|6926.3|6911.3|6931.9|6916.9|6934|6919|6926.3|6911.3|125
1582037100000|2020-02-18 14:45:00|6932.4|6917.4|6926.2|6911.2|6936.5|6921.5|6923.9|6908.9|155
1582037400000|2020-02-18 14:50:00|6926.7|6911.7|6919.7|6904.7|6932.3|6917.3|6918.4|6903.4|101
1582037700000|2020-02-18 14:55:00|6919.3|6904.3|6907.6|6892.6|6924.6|6909.6|6907.2|6892.2|113
1582038000000|2020-02-18 15:00:00|6908.4|6893.4|6905.4|6890.4|6914.4|6899.4|6905.4|6890.4|53
1582038300000|2020-02-18 15:05:00|6905|6890|6915.1|6900.1|6916.1|6901.1|6904.5|6889.5|162
1582038600000|2020-02-18 15:10:00|6915.6|6900.6|6907.4|6892.4|6919.6|6904.6|6905.9|6890.9|86
1582038900000|2020-02-18 15:15:00|6907.2|6892.2|6905.4|6890.4|6907.4|6892.4|6900|6885|96
1582039200000|2020-02-18 15:20:00|6905.6|6890.6|6896.3|6881.3|6911.4|6896.4|6896.3|6881.3|75
1582039500000|2020-02-18 15:25:00|6896.7|6881.7|6904.5|6889.5|6906.8|6891.8|6895.5|6880.5|143
1582039800000|2020-02-18 15:30:00|6904|6889|6924.4|6909.4|6925|6910|6904|6889|218
1582040100000|2020-02-18 15:35:00|6923.6|6908.6|6925.3|6910.3|6932.4|6917.4|6919.5|6904.5|136
1582040400000|2020-02-18 15:40:00|6924.8|6909.8|6916.7|6901.7|6925|6910|6916.7|6901.7|66
1582040700000|2020-02-18 15:45:00|6917.2|6902.2|6928.8|6913.8|6930.8|6915.8|6917.1|6902.1|77
1582041000000|2020-02-18 15:50:00|6929.3|6914.3|6925|6910|6935.4|6920.4|6922.5|6907.5|162
1582041300000|2020-02-18 15:55:00|6924.9|6909.9|6931.3|6916.3|6934.2|6919.2|6923|6908|109
1582041600000|2020-02-18 16:00:00|6931.6|6916.6|6937.4|6922.4|6937.8|6922.8|6925.2|6910.2|143
1582041900000|2020-02-18 16:05:00|6938.1|6923.1|6944.8|6929.8|6947.8|6932.8|6936.8|6921.8|83
1582042200000|2020-02-18 16:10:00|6945.8|6930.8|6949|6934|6949.1|6934.1|6940.9|6925.9|82
1582042500000|2020-02-18 16:15:00|6948.6|6933.6|6950.2|6935.2|6951.6|6936.6|6946.1|6931.1|100
1582042800000|2020-02-18 16:20:00|6951.2|6936.2|6910|6895|6951.2|6936.2|6908.2|6893.2|119
1582043100000|2020-02-18 16:25:00|6910.9|6895.9|6912.7|6897.7|6915.2|6900.2|6904.7|6889.7|108
1582043400000|2020-02-18 16:30:00|6912.9|6897.9|6908.6|6893.6|6914.7|6899.7|6899.7|6884.7|53
1582043700000|2020-02-18 16:35:00|6906.7|6891.7|6914.7|6899.7|6914.7|6899.7|6903.1|6888.1|69
1582044000000|2020-02-18 16:40:00|6914.5|6899.5|6913.2|6898.2|6915.7|6900.7|6906.2|6891.2|146
1582044300000|2020-02-18 16:45:00|6912.7|6897.7|6901.7|6886.7|6912.7|6897.7|6900.1|6885.1|52
1582044600000|2020-02-18 16:50:00|6901.6|6886.6|6901.7|6886.7|6905.2|6890.2|6900.1|6885.1|102
1582044900000|2020-02-18 16:55:00|6901.5|6886.5|6902.5|6887.5|6911.2|6896.2|6900.2|6885.2|95
1582045200000|2020-02-18 17:00:00|6904|6889|6894.4|6879.4|6904.4|6889.4|6894.4|6879.4|147
1582045500000|2020-02-18 17:05:00|6894.8|6879.8|6891.8|6876.8|6896.4|6881.4|6891.8|6876.8|388
1582045800000|2020-02-18 17:10:00|6892|6877|6891.8|6876.8|6897.3|6882.3|6891.8|6876.8|39
1582046100000|2020-02-18 17:15:00|6892.8|6877.8|6891.8|6876.8|6893.7|6878.7|6891.8|6876.8|37
1582046400000|2020-02-18 17:20:00|6892|6877|6893.2|6878.2|6894.8|6879.8|6891.7|6876.7|68
1582046700000|2020-02-18 17:25:00|6893.8|6878.8|6897.6|6882.6|6903.7|6888.7|6892.8|6877.8|44
1582047000000|2020-02-18 17:30:00|6897.8|6882.8|6899.6|6884.6|6903|6888|6896.6|6881.6|81
1582047300000|2020-02-18 17:35:00|6900.6|6885.6|6901.1|6886.1|6901.2|6886.2|6897.5|6882.5|41
1582047600000|2020-02-18 17:40:00|6901.2|6886.2|6901.4|6886.4|6904.6|6889.6|6900.1|6885.1|58
1582047900000|2020-02-18 17:45:00|6901.8|6886.8|6902.9|6887.9|6902.9|6887.9|6896.4|6881.4|61
1582048200000|2020-02-18 17:50:00|6904.4|6889.4|6899.9|6884.9|6904.9|6889.9|6896.3|6881.3|30
1582048500000|2020-02-18 17:55:00|6899.3|6884.3|6899.9|6884.9|6900|6885|6896.4|6881.4|29
1582048800000|2020-02-18 18:00:00|6900.2|6885.2|6903.8|6888.8|6905.3|6890.3|6896.5|6881.5|60
1582049100000|2020-02-18 18:05:00|6903.7|6888.7|6898.1|6883.1|6903.7|6888.7|6898|6883|72
1582049400000|2020-02-18 18:10:00|6898.4|6883.4|6902.6|6887.6|6902.6|6887.6|6897.6|6882.6|105
1582049700000|2020-02-18 18:15:00|6903.6|6888.6|6903.6|6888.6|6909.6|6894.6|6901.6|6886.6|31
1582050000000|2020-02-18 18:20:00|6902.6|6887.6|6902|6887|6904.1|6889.1|6899.6|6884.6|31
1582050300000|2020-02-18 18:25:00|6901.6|6886.6|6900|6885|6902.6|6887.6|6899.1|6884.1|49
1582050600000|2020-02-18 18:30:00|6899.9|6884.9|6898.2|6883.2|6900.7|6885.7|6896.7|6881.7|82
1582050900000|2020-02-18 18:35:00|6898.6|6883.6|6897.2|6882.2|6900.2|6885.2|6896.6|6881.6|28
1582051200000|2020-02-18 18:40:00|6896.7|6881.7|6895.2|6880.2|6898.7|6883.7|6892.7|6877.7|43
1582051500000|2020-02-18 18:45:00|6894.7|6879.7|6893.6|6878.6|6895.2|6880.2|6891.8|6876.8|148
1582051800000|2020-02-18 18:50:00|6893.5|6878.5|6894.5|6879.5|6897.5|6882.5|6893|6878|46
1582052100000|2020-02-18 18:55:00|6894.4|6879.4|6877.5|6862.5|6894.4|6879.4|6877.5|6862.5|129
1582052400000|2020-02-18 19:00:00|6877.9|6862.9|6876.6|6861.6|6883|6868|6875.5|6860.5|134
1582052700000|2020-02-18 19:05:00|6876.1|6861.1|6875.5|6860.5|6879.6|6864.6|6875.5|6860.5|164
1582053000000|2020-02-18 19:10:00|6872.6|6857.6|6877.7|6862.7|6877.7|6862.7|6872.5|6857.5|853
1582053300000|2020-02-18 19:15:00|6878.5|6863.5|6885.5|6870.5|6887.6|6872.6|6878.5|6863.5|331
1582077600000|2020-02-19 02:00:00|6895|6880|6912|6897|6912.8|6897.8|6895|6877|18
1582077900000|2020-02-19 02:05:00|6909.8|6894.8|6911.9|6896.9|6912.3|6897.3|6909.8|6894.8|15
1582078200000|2020-02-19 02:10:00|6912|6897|6923.8|6908.8|6923.8|6908.8|6912|6897|17
1582078500000|2020-02-19 02:15:00|6923.3|6908.3|6923.8|6908.8|6923.8|6908.8|6923.3|6908.3|0
1582078800000|2020-02-19 02:20:00|6923.4|6908.4|6926.9|6911.9|6928.9|6913.9|6923.4|6908.4|2
1582079100000|2020-02-19 02:25:00|6926.7|6911.7|6927.1|6912.1|6927.1|6912.1|6925.7|6910.7|8
1582079400000|2020-02-19 02:30:00|6927|6912|6928.1|6913.1|6928.6|6913.6|6926.7|6911.7|2
1582079700000|2020-02-19 02:35:00|6928.2|6913.2|6916.7|6901.7|6928.6|6913.6|6916.7|6901.7|17
1582080000000|2020-02-19 02:40:00|6917|6902|6921.8|6906.8|6929.2|6914.2|6917|6902|45
1582080300000|2020-02-19 02:45:00|6920.8|6905.8|6917.4|6902.4|6920.8|6905.8|6917.4|6902.4|0
1582080600000|2020-02-19 02:50:00|6915.9|6900.9|6898.3|6883.3|6915.9|6900.9|6898.3|6883.3|0
1582080900000|2020-02-19 02:55:00|6899.3|6884.3|6900.3|6885.3|6900.3|6885.3|6896.3|6881.3|3
1582081200000|2020-02-19 03:00:00|6901.1|6886.1|6905.6|6890.6|6905.6|6890.6|6900.2|6885.2|3
1582081800000|2020-02-19 03:10:00|6906|6891|6906|6891|6906|6891|6906|6891|0
1582082400000|2020-02-19 03:20:00|6905.2|6890.2|6905|6890|6905.2|6890.2|6903.5|6888.5|1
1582082700000|2020-02-19 03:25:00|6906.8|6891.8|6906.3|6891.3|6907.3|6892.3|6906.3|6891.3|5
1582083000000|2020-02-19 03:30:00|6906.8|6891.8|6904.2|6889.2|6906.8|6891.8|6904.1|6889.1|0
1582083600000|2020-02-19 03:40:00|6904.3|6889.3|6904.3|6889.3|6904.4|6889.4|6904.3|6889.3|44
1582083900000|2020-02-19 03:45:00|6905.3|6890.3|6906.8|6891.8|6906.8|6891.8|6905.3|6890.3|0
1582084800000|2020-02-19 04:00:00|||||||||1
1582085100000|2020-02-19 04:05:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1582085700000|2020-02-19 04:15:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1582086000000|2020-02-19 04:20:00|6909.4|6894.4|6909.8|6894.8|6909.8|6894.8|6909.4|6894.4|0
1582086300000|2020-02-19 04:25:00|6909.9|6894.9|6910.3|6895.3|6910.3|6895.3|6909.9|6894.9|0
1582086600000|2020-02-19 04:30:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1582088100000|2020-02-19 04:55:00|6912.3|6897.3|6916.6|6901.6|6916.6|6901.6|6911.8|6896.8|0
1582088400000|2020-02-19 05:00:00|6919|6904|6920.7|6905.7|6920.7|6905.7|6919|6904|1
1582089000000|2020-02-19 05:10:00|6920.6|6905.6|6919.3|6904.3|6920.6|6905.6|6919.3|6904.3|0
1582089300000|2020-02-19 05:15:00|6919.1|6904.1|6918.2|6903.2|6919.1|6904.1|6918.2|6903.2|0
1582089600000|2020-02-19 05:20:00|6918.7|6903.7|6918.3|6903.3|6918.7|6903.7|6918.2|6903.2|0
1582089900000|2020-02-19 05:25:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1582090200000|2020-02-19 05:30:00|6917.1|6902.1|6912.8|6897.8|6917.1|6902.1|6911.4|6896.4|0
1582090500000|2020-02-19 05:35:00|6913.1|6898.1|6913.3|6898.3|6915.3|6900.3|6912.8|6897.8|0
1582090800000|2020-02-19 05:40:00|6913.2|6898.2|6914.4|6899.4|6914.8|6899.8|6913.2|6898.2|0
1582091100000|2020-02-19 05:45:00|6914.8|6899.8|6914.4|6899.4|6914.8|6899.8|6914.4|6899.4|0
1582091400000|2020-02-19 05:50:00|6914.5|6899.5|6910.9|6895.9|6914.5|6899.5|6910.9|6895.9|0
1582091700000|2020-02-19 05:55:00|6910.5|6895.5|6917.7|6902.7|6917.9|6902.9|6910.5|6895.5|0
1582092000000|2020-02-19 06:00:00|6916.9|6901.9|6910.5|6895.5|6918.1|6903.1|6910.5|6895.5|0
1582092300000|2020-02-19 06:05:00|6907.6|6892.6|6908|6893|6908|6893|6907.6|6892.6|0
1582092900000|2020-02-19 06:15:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1582093200000|2020-02-19 06:20:00|6907.5|6892.5|6907.9|6892.9|6907.9|6892.9|6907.5|6892.5|0
1582093500000|2020-02-19 06:25:00|6907.6|6892.6|6907.4|6892.4|6907.6|6892.6|6907.1|6892.1|2
1582093800000|2020-02-19 06:30:00|6908|6893|6909.5|6894.5|6911.4|6896.4|6907.4|6892.4|3
1582094100000|2020-02-19 06:35:00|6909.3|6894.3|6907|6892|6909.3|6894.3|6906.9|6891.9|0
1582094400000|2020-02-19 06:40:00|6907.1|6892.1|6909.4|6894.4|6910.9|6895.9|6907.1|6892.1|0
1582095000000|2020-02-19 06:50:00|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1582095300000|2020-02-19 06:55:00|6909|6894|6907.5|6892.5|6909.4|6894.4|6907.5|6892.5|1
1582095600000|2020-02-19 07:00:00|6907.9|6892.9|6902|6887|6907.9|6892.9|6902|6887|1
1582095900000|2020-02-19 07:05:00|6901.5|6886.5|6898|6883|6901.5|6886.5|6896.3|6881.3|8
1582096200000|2020-02-19 07:10:00|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|0
1582096500000|2020-02-19 07:15:00|6897.8|6882.8|6902.8|6887.8|6902.8|6887.8|6896.9|6881.9|52
1582096800000|2020-02-19 07:20:00|6903.1|6888.1|6910.9|6895.9|6910.9|6895.9|6903.1|6888.1|0
1582097100000|2020-02-19 07:25:00|6910.8|6895.8|6911|6896|6911|6896|6910.4|6895.4|17
1582097400000|2020-02-19 07:30:00|6911.1|6896.1|6909|6894|6911.5|6896.5|6909|6894|0
1582097700000|2020-02-19 07:35:00|6911|6896|6911.4|6896.4|6912|6897|6911|6896|4
1582098000000|2020-02-19 07:40:00|6910.9|6895.9|6910.8|6895.8|6910.9|6895.9|6909.3|6894.3|3
1582098300000|2020-02-19 07:45:00|6911.1|6896.1|6912.3|6897.3|6912.3|6897.3|6911.1|6896.1|0
1582099200000|2020-02-19 08:00:00|6911.3|6896.3|6910.2|6895.2|6912.5|6897.5|6910.2|6895.2|1
1582099500000|2020-02-19 08:05:00|6910.4|6895.4|6913.6|6898.6|6913.6|6898.6|6910.4|6895.4|21
1582099800000|2020-02-19 08:10:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|5
1582100100000|2020-02-19 08:15:00|6911|6896|6912|6897|6912|6897|6911|6896|0
1582100400000|2020-02-19 08:20:00|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|0
1582100700000|2020-02-19 08:25:00|6910.6|6895.6|6911|6896|6911.1|6896.1|6910.6|6895.6|0
1582101000000|2020-02-19 08:30:00|6911.4|6896.4|6910.9|6895.9|6911.4|6896.4|6910|6895|0
1582101600000|2020-02-19 08:40:00|6911|6896|6911.4|6896.4|6911.4|6896.4|6911|6896|0
1582101900000|2020-02-19 08:45:00|6911.5|6896.5|6904.5|6889.5|6911.5|6896.5|6904|6889|0
1582102200000|2020-02-19 08:50:00|6904.7|6889.7|6909|6894|6910.1|6895.1|6904.7|6889.7|1
1582102500000|2020-02-19 08:55:00|6907|6892|6908.5|6893.5|6908.5|6893.5|6906.5|6891.5|2
1582102800000|2020-02-19 09:00:00|6908.7|6893.7|6912|6897|6912|6897|6908.5|6893.5|22
1582103100000|2020-02-19 09:05:00|6912.2|6897.2|6911|6896|6913.5|6898.5|6911|6896|0
1582103700000|2020-02-19 09:15:00|6911.5|6896.5|6915.4|6900.4|6915.4|6900.4|6911.5|6896.5|0
1582104000000|2020-02-19 09:20:00|6915|6900|6917.4|6902.4|6917.5|6902.5|6914.6|6899.6|1
1582104300000|2020-02-19 09:25:00|6917.9|6902.9|6920.4|6905.4|6920.4|6905.4|6915.5|6900.5|62
1582104600000|2020-02-19 09:30:00|6920.9|6905.9|6922.9|6907.9|6923.3|6908.3|6920.9|6905.9|0
1582104900000|2020-02-19 09:35:00|6923|6908|6921|6906|6923.8|6908.8|6920.5|6905.5|25
1582105200000|2020-02-19 09:40:00|6921.2|6906.2|6923.1|6908.1|6924.1|6909.1|6921.2|6906.2|40
1582105500000|2020-02-19 09:45:00|6922.1|6907.1|6924|6909|6925.5|6910.5|6921.6|6906.6|3
1582105800000|2020-02-19 09:50:00|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|14
1582106100000|2020-02-19 09:55:00|6924.9|6909.9|6923.6|6908.6|6924.9|6909.9|6923.6|6908.6|37
1582106400000|2020-02-19 10:00:00|6923.2|6908.2|6918.2|6903.2|6923.2|6908.2|6917.1|6902.1|0
1582106700000|2020-02-19 10:05:00|6918.7|6903.7|6918.1|6903.1|6919.6|6904.6|6918.1|6903.1|35
1582107000000|2020-02-19 10:10:00|6917.2|6902.2|6918.2|6903.2|6919.3|6904.3|6917.2|6902.2|4
1582107300000|2020-02-19 10:15:00|6918.3|6903.3|6920.8|6905.8|6921.3|6906.3|6918.3|6903.3|0
1582107600000|2020-02-19 10:20:00|6920.9|6905.9|6920.3|6905.3|6921.3|6906.3|6920.3|6905.3|0
1582107900000|2020-02-19 10:25:00|6921.3|6906.3|6922.3|6907.3|6922.3|6907.3|6921.3|6906.3|0
1582108200000|2020-02-19 10:30:00|6921.9|6906.9|6922.9|6907.9|6923.4|6908.4|6921.4|6906.4|0
1582108500000|2020-02-19 10:35:00|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6920.4|6905.4|1
1582108800000|2020-02-19 10:40:00|6921.6|6906.6|6922.4|6907.4|6923|6908|6921.4|6906.4|0
1582109100000|2020-02-19 10:45:00|6921.9|6906.9|6921.9|6906.9|6923.1|6908.1|6920.4|6905.4|0
1582109400000|2020-02-19 10:50:00|6922|6907|6922.3|6907.3|6922.4|6907.4|6921.8|6906.8|0
1582109700000|2020-02-19 10:55:00|6921.8|6906.8|6919.3|6904.3|6921.8|6906.8|6918.3|6903.3|0
1582110000000|2020-02-19 11:00:00|6918.8|6903.8|6917.4|6902.4|6918.8|6903.8|6917.4|6902.4|0
1582110300000|2020-02-19 11:05:00|6917.5|6902.5|6916.3|6901.3|6918.3|6903.3|6915.8|6900.8|4
1582110600000|2020-02-19 11:10:00|6916.1|6901.1|6910.6|6895.6|6917.1|6902.1|6909.1|6894.1|7
1582110900000|2020-02-19 11:15:00|6910.7|6895.7|6913.1|6898.1|6913.2|6898.2|6910.7|6895.7|5
1582111200000|2020-02-19 11:20:00|6912.1|6897.1|6912.4|6897.4|6913.1|6898.1|6912.1|6897.1|2
1582111500000|2020-02-19 11:25:00|6911.9|6896.9|6909.8|6894.8|6911.9|6896.9|6908.4|6893.4|10
1582111800000|2020-02-19 11:30:00|6909.7|6894.7|6909.3|6894.3|6909.8|6894.8|6908.9|6893.9|0
1582112100000|2020-02-19 11:35:00|6908.9|6893.9|6909.3|6894.3|6909.8|6894.8|6908.9|6893.9|0
1582112400000|2020-02-19 11:40:00|6910.9|6895.9|6912.8|6897.8|6912.8|6897.8|6910.9|6895.9|4
1582112700000|2020-02-19 11:45:00|6911|6896|6909.5|6894.5|6911|6896|6906.5|6891.5|0
1582113000000|2020-02-19 11:50:00|6909.6|6894.6|6915.1|6900.1|6915.1|6900.1|6909.6|6894.6|2
1582113300000|2020-02-19 11:55:00|6915.9|6900.9|6917.5|6902.5|6917.5|6902.5|6915.5|6900.5|0
1582113600000|2020-02-19 12:00:00|6917.6|6902.6|6916.6|6901.6|6917.6|6902.6|6915.1|6900.1|1
1582113900000|2020-02-19 12:05:00|6915.6|6900.6|6917.7|6902.7|6917.9|6902.9|6915.6|6900.6|31
1582114200000|2020-02-19 12:10:00|6917.2|6902.2|6918.8|6903.8|6919.4|6904.4|6917|6902|21
1582114500000|2020-02-19 12:15:00|6918.6|6903.6|6924.2|6909.2|6926.7|6911.7|6916.6|6901.6|42
1582114800000|2020-02-19 12:20:00|6924.3|6909.3|6923.4|6908.4|6924.4|6909.4|6923.3|6908.3|13
1582115100000|2020-02-19 12:25:00|6923.3|6908.3|6921.8|6906.8|6924.2|6909.2|6921.7|6906.7|10
1582115400000|2020-02-19 12:30:00|6920.8|6905.8|6919.2|6904.2|6925.3|6910.3|6919.2|6904.2|10
1582115700000|2020-02-19 12:35:00|6920.2|6905.2|6920.2|6905.2|6920.8|6905.8|6919.7|6904.7|4
1582116000000|2020-02-19 12:40:00|6920.6|6905.6|6921.2|6906.2|6921.2|6906.2|6920.2|6905.2|17
1582116300000|2020-02-19 12:45:00|6923.2|6908.2|6918.9|6903.9|6924.2|6909.2|6918.9|6903.9|2
1582116600000|2020-02-19 12:50:00|6918.7|6903.7|6918|6903|6918.9|6903.9|6917.9|6902.9|0
1582116900000|2020-02-19 12:55:00|6916.4|6901.4|6916.4|6901.4|6916.9|6901.9|6914.7|6899.7|4
1582117200000|2020-02-19 13:00:00|6916.3|6901.3|6912.6|6897.6|6922.6|6907.6|6912.6|6897.6|13
1582117500000|2020-02-19 13:05:00|6910.6|6895.6|6909.8|6894.8|6910.6|6895.6|6907.1|6892.1|21
1582117800000|2020-02-19 13:10:00|6909.3|6894.3|6909|6894|6914.8|6899.8|6908.5|6893.5|74
1582118100000|2020-02-19 13:15:00|6909.5|6894.5|6907|6892|6910|6895|6903.5|6888.5|2
1582118400000|2020-02-19 13:20:00|6905.5|6890.5|6907.2|6892.2|6908|6893|6902.5|6887.5|46
1582118700000|2020-02-19 13:25:00|6907.1|6892.1|6906.3|6891.3|6910.1|6895.1|6905.9|6890.9|14
1582119000000|2020-02-19 13:30:00|6906.8|6891.8|6901.7|6886.7|6907.4|6892.4|6901.7|6886.7|35
1582119300000|2020-02-19 13:35:00|6902.2|6887.2|6906.8|6891.8|6910.3|6895.3|6901.7|6886.7|35
1582119600000|2020-02-19 13:40:00|6906.9|6891.9|6918.8|6903.8|6924.6|6909.6|6906.2|6891.2|33
1582119900000|2020-02-19 13:45:00|6919.1|6904.1|6916.8|6901.8|6924.8|6909.8|6916.7|6901.7|149
1582120200000|2020-02-19 13:50:00|6916.7|6901.7|6915|6900|6917.7|6902.7|6911.4|6896.4|21
1582120500000|2020-02-19 13:55:00|6914.4|6899.4|6915|6900|6917|6902|6910.9|6895.9|90
1582120800000|2020-02-19 14:00:00|6915.1|6900.1|6918.3|6903.3|6919.6|6904.6|6914.7|6899.7|41
1582121100000|2020-02-19 14:05:00|6918.8|6903.8|6908.9|6893.9|6922.4|6907.4|6908.9|6893.9|14
1582121400000|2020-02-19 14:10:00|6909|6894|6911.9|6896.9|6917.7|6902.7|6909|6894|77
1582121700000|2020-02-19 14:15:00|6912.2|6897.2|6919|6904|6919|6904|6910|6895|17
1582122000000|2020-02-19 14:20:00|6919.9|6904.9|6915|6900|6919.9|6904.9|6912.4|6897.4|47
1582122300000|2020-02-19 14:25:00|6917.6|6902.6|6927|6912|6927|6912|6917.6|6902.6|55
1582122600000|2020-02-19 14:30:00|6926.9|6911.9|6935.1|6920.1|6940|6925|6922.9|6907.9|365
1582122900000|2020-02-19 14:35:00|6934.8|6919.8|6930.7|6915.7|6935.7|6920.7|6924.7|6909.7|495
1582123200000|2020-02-19 14:40:00|6930.2|6915.2|6938.3|6923.3|6940.3|6925.3|6927.2|6912.2|480
1582123500000|2020-02-19 14:45:00|6938.8|6923.8|6938.6|6923.6|6940.8|6925.8|6936.8|6921.8|63
1582123800000|2020-02-19 14:50:00|6938.5|6923.5|6935.6|6920.6|6940.1|6925.1|6933.6|6918.6|14
1582124100000|2020-02-19 14:55:00|6935.1|6920.1|6926.1|6911.1|6936.1|6921.1|6923.1|6908.1|18
1582124400000|2020-02-19 15:00:00|6926|6911|6925.1|6910.1|6936|6921|6918.6|6903.6|79
1582124700000|2020-02-19 15:05:00|6925|6910|6925.8|6910.8|6926.2|6911.2|6920.1|6905.1|58
1582125000000|2020-02-19 15:10:00|6927.1|6912.1|6923.3|6908.3|6928.6|6913.6|6920.7|6905.7|130
1582125300000|2020-02-19 15:15:00|6923|6908|6916.8|6901.8|6923|6908|6916.8|6901.8|39
1582125600000|2020-02-19 15:20:00|6918.3|6903.3|6918.4|6903.4|6920|6905|6916.9|6901.9|43
1582125900000|2020-02-19 15:25:00|6918.3|6903.3|6917.2|6902.2|6919.6|6904.6|6916.6|6901.6|95
1582126200000|2020-02-19 15:30:00|6917|6902|6914.1|6899.1|6917|6902|6914.1|6899.1|41
1582126500000|2020-02-19 15:35:00|6915.1|6900.1|6925.6|6910.6|6925.9|6910.9|6915|6900|30
1582126800000|2020-02-19 15:40:00|6925.5|6910.5|6923.7|6908.7|6925.6|6910.6|6922.8|6907.8|29
1582127100000|2020-02-19 15:45:00|6923.2|6908.2|6923.8|6908.8|6925.4|6910.4|6919.6|6904.6|253
1582127400000|2020-02-19 15:50:00|6923.7|6908.7|6924.1|6909.1|6925.1|6910.1|6922.1|6907.1|106
1582127700000|2020-02-19 15:55:00|6924.2|6909.2|6924.4|6909.4|6925.1|6910.1|6920.6|6905.6|49
1582128000000|2020-02-19 16:00:00|6924.9|6909.9|6921.8|6906.8|6924.9|6909.9|6918.4|6903.4|164
1582128300000|2020-02-19 16:05:00|6921.6|6906.6|6917.8|6902.8|6924.1|6909.1|6917.5|6902.5|348
1582128600000|2020-02-19 16:10:00|6917.9|6902.9|6930|6915|6930|6915|6917.3|6902.3|436
1582128900000|2020-02-19 16:15:00|6929.9|6914.9|6930|6915|6935.5|6920.5|6929|6914|59
1582129200000|2020-02-19 16:20:00|6930.5|6915.5|6934.6|6919.6|6936.5|6921.5|6930.5|6915.5|128
1582129500000|2020-02-19 16:25:00|6934.4|6919.4|6931|6916|6936|6921|6930.2|6915.2|107
1582129800000|2020-02-19 16:30:00|6932.2|6917.2|6930.8|6915.8|6935|6920|6930.2|6915.2|214
1582130100000|2020-02-19 16:35:00|6931.3|6916.3|6932.6|6917.6|6935|6920|6930.7|6915.7|55
1582130400000|2020-02-19 16:40:00|6932.1|6917.1|6927.7|6912.7|6933.1|6918.1|6927.2|6912.2|126
1582130700000|2020-02-19 16:45:00|6927.6|6912.6|6927.7|6912.7|6930.6|6915.6|6927.2|6912.2|116
1582131000000|2020-02-19 16:50:00|6928.6|6913.6|6934.6|6919.6|6942|6927|6928.6|6913.6|110
1582131300000|2020-02-19 16:55:00|6935.4|6920.4|6939.6|6924.6|6941.2|6926.2|6932.4|6917.4|353
1582131600000|2020-02-19 17:00:00|6940.1|6925.1|6939.7|6924.7|6941.9|6926.9|6935.7|6920.7|60
1582131900000|2020-02-19 17:05:00|6939.2|6924.2|6939.6|6924.6|6940.7|6925.7|6936.2|6921.2|49
1582132200000|2020-02-19 17:10:00|6939.7|6924.7|6941.7|6926.7|6944.2|6929.2|6939.2|6924.2|78
1582132500000|2020-02-19 17:15:00|6942.1|6927.1|6954.1|6939.1|6954.1|6939.1|6941.6|6926.6|70
1582132800000|2020-02-19 17:20:00|6955|6940|6983|6968|6983|6968|6955|6940|129
1582133100000|2020-02-19 17:25:00|6983.5|6968.5|6988.3|6973.3|7007.8|6992.8|6982.9|6967.9|200
1582133400000|2020-02-19 17:30:00|6988.4|6973.4|6982.8|6967.8|6995.4|6980.4|6976.9|6961.9|70
1582133700000|2020-02-19 17:35:00|6982.9|6967.9|6983.4|6968.4|6983.9|6968.9|6974.8|6959.8|41
1582134000000|2020-02-19 17:40:00|6983.6|6968.6|6987.5|6972.5|6994.9|6979.9|6980.1|6965.1|89
1582134300000|2020-02-19 17:45:00|6987|6972|6978.2|6963.2|6987|6972|6965.2|6950.2|39
1582134600000|2020-02-19 17:50:00|6978.7|6963.7|6978.4|6963.4|6983.3|6968.3|6976.4|6961.4|109
1582134900000|2020-02-19 17:55:00|6978.3|6963.3|6970.9|6955.9|6982|6967|6970|6955|28
1582135200000|2020-02-19 18:00:00|6971|6956|6971.5|6956.5|6974.5|6959.5|6967.5|6952.5|32
1582135500000|2020-02-19 18:05:00|6972.4|6957.4|6969.3|6954.3|6973.8|6958.8|6968.2|6953.2|34
1582135800000|2020-02-19 18:10:00|6968.8|6953.8|6970.3|6955.3|6971.8|6956.8|6966.3|6951.3|17
1582136100000|2020-02-19 18:15:00|6970.4|6955.4|6968.3|6953.3|6971.8|6956.8|6966.8|6951.8|90
1582136400000|2020-02-19 18:20:00|6968.4|6953.4|6968.6|6953.6|6971.8|6956.8|6967.2|6952.2|150
1582136700000|2020-02-19 18:25:00|6969|6954|6971.1|6956.1|6972.1|6957.1|6969|6954|33
1582137000000|2020-02-19 18:30:00|6971.5|6956.5|6966.6|6951.6|6972.6|6957.6|6966.6|6951.6|32
1582137300000|2020-02-19 18:35:00|6966.7|6951.7|6963.6|6948.6|6970.1|6955.1|6958.1|6943.1|58
1582137600000|2020-02-19 18:40:00|6963.4|6948.4|6960.8|6945.8|6963.4|6948.4|6960.6|6945.6|25
1582137900000|2020-02-19 18:45:00|6960.7|6945.7|6954.4|6939.4|6963.1|6948.1|6953.8|6938.8|66
1582138200000|2020-02-19 18:50:00|6955.7|6940.7|6957.7|6942.7|6958.7|6943.7|6953.7|6938.7|33
1582138500000|2020-02-19 18:55:00|6957.9|6942.9|6958.3|6943.3|6958.8|6943.8|6956.7|6941.7|63
1582138800000|2020-02-19 19:00:00|6957.9|6942.9|6958.9|6943.9|6958.9|6943.9|6955.9|6940.9|62
1582139100000|2020-02-19 19:05:00|6958.7|6943.7|6948.4|6933.4|6959.1|6944.1|6948.3|6933.3|170
1582139400000|2020-02-19 19:10:00|6947.9|6932.9|6949.9|6934.9|6952.3|6937.3|6940.8|6925.8|305
1582139700000|2020-02-19 19:15:00|6947.9|6932.9|6949.1|6934.1|6950.6|6935.6|6945.4|6930.4|114
1582164000000|2020-02-20 02:00:00|6954.1|6939.1|6953.7|6938.7|6964.4|6949.4|6952.5|6937.5|16
1582164300000|2020-02-20 02:05:00|6953.2|6938.2|6942.9|6927.9|6953.7|6938.7|6941.6|6926.6|11
1582164600000|2020-02-20 02:10:00|6940.1|6925.1|6939.1|6924.1|6940.5|6925.5|6937.6|6922.6|63
1582164900000|2020-02-20 02:15:00|6938.6|6923.6|6937.1|6922.1|6939.1|6924.1|6935.6|6920.6|0
1582165200000|2020-02-20 02:20:00|6937.2|6922.2|6937.3|6922.3|6938.3|6923.3|6935.2|6920.2|55
1582165500000|2020-02-20 02:25:00|6937.5|6922.5|6940.8|6925.8|6940.8|6925.8|6937.5|6922.5|1
1582165800000|2020-02-20 02:30:00|6940.6|6925.6|6944.3|6929.3|6944.8|6929.8|6939.8|6924.8|0
1582166100000|2020-02-20 02:35:00|6944.2|6929.2|6936.5|6921.5|6944.2|6929.2|6936.5|6921.5|3
1582166400000|2020-02-20 02:40:00|6936.4|6921.4|6936.6|6921.6|6937.9|6922.9|6935.5|6920.5|4
1582166700000|2020-02-20 02:45:00|6937|6922|6937|6922|6937|6922|6936.6|6921.6|0
1582167000000|2020-02-20 02:50:00|6936.5|6921.5|6939.2|6924.2|6939.4|6924.4|6936.1|6921.1|0
1582167300000|2020-02-20 02:55:00|6941.7|6926.7|6943.7|6928.7|6943.7|6928.7|6941.7|6926.7|1
1582167600000|2020-02-20 03:00:00|6944.2|6929.2|6943.7|6928.7|6944.2|6929.2|6942.2|6927.2|0
1582167900000|2020-02-20 03:05:00|6943.9|6928.9|6943.9|6928.9|6945.9|6930.9|6943|6928|11
1582168200000|2020-02-20 03:10:00|6943.8|6928.8|6943.4|6928.4|6943.9|6928.9|6943.4|6928.4|0
1582168800000|2020-02-20 03:20:00|6943.5|6928.5|6947.6|6932.6|6947.6|6932.6|6943.5|6928.5|0
1582169100000|2020-02-20 03:25:00|6945.5|6930.5|6944.5|6929.5|6945.5|6930.5|6944.5|6929.5|0
1582169400000|2020-02-20 03:30:00|6943.5|6928.5|6943.5|6928.5|6946.1|6931.1|6943.5|6928.5|0
1582169700000|2020-02-20 03:35:00|6943.4|6928.4|6946.6|6931.6|6946.6|6931.6|6943.1|6928.1|0
1582170300000|2020-02-20 03:45:00|6947|6932|6948|6933|6948.5|6933.5|6947|6932|0
1582170600000|2020-02-20 03:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1582170900000|2020-02-20 03:55:00|6946.9|6931.9|6948.4|6933.4|6948.4|6933.4|6946.5|6931.5|0
1582171200000|2020-02-20 04:00:00|6948.3|6933.3|6947.4|6932.4|6948.3|6933.3|6946.5|6931.5|0
1582171500000|2020-02-20 04:05:00|6946.5|6931.5|6946|6931|6946.5|6931.5|6946|6931|0
1582171800000|2020-02-20 04:10:00|6945.9|6930.9|6946|6931|6946|6931|6945.5|6930.5|0
1582172100000|2020-02-20 04:15:00|6945.9|6930.9|6943.5|6928.5|6945.9|6930.9|6943.5|6928.5|0
1582173000000|2020-02-20 04:30:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1582173300000|2020-02-20 04:35:00|6942.1|6927.1|6943.1|6928.1|6943.1|6928.1|6942.1|6927.1|0
1582173600000|2020-02-20 04:40:00|6942.1|6927.1|6943.1|6928.1|6943.1|6928.1|6942.1|6927.1|0
1582173900000|2020-02-20 04:45:00|6938|6923|6940|6925|6940|6925|6938|6923|61
1582174200000|2020-02-20 04:50:00|6939.8|6924.8|6939.8|6924.8|6942.3|6927.3|6939.8|6924.8|0
1582174500000|2020-02-20 04:55:00|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1582174800000|2020-02-20 05:00:00|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1582175100000|2020-02-20 05:05:00|6940.9|6925.9|6940|6925|6940.9|6925.9|6939.5|6924.5|0
1582175400000|2020-02-20 05:10:00|6939.9|6924.9|6937.9|6922.9|6939.9|6924.9|6937.9|6922.9|1
1582175700000|2020-02-20 05:15:00|6937.4|6922.4|6937|6922|6937.4|6922.4|6937|6922|0
1582176600000|2020-02-20 05:30:00|6937.4|6922.4|6939.4|6924.4|6942.8|6927.8|6937.4|6922.4|1
1582176900000|2020-02-20 05:35:00|6939.2|6924.2|6938.9|6923.9|6939.4|6924.4|6938.4|6923.4|0
1582177200000|2020-02-20 05:40:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|0
1582177500000|2020-02-20 05:45:00|6938.6|6923.6|6942.9|6927.9|6942.9|6927.9|6938.6|6923.6|0
1582177800000|2020-02-20 05:50:00|6945.3|6930.3|6940.9|6925.9|6946.4|6931.4|6940.9|6925.9|0
1582178100000|2020-02-20 05:55:00|6940.5|6925.5|6938.4|6923.4|6940.5|6925.5|6938.4|6923.4|0
1582178400000|2020-02-20 06:00:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1582179000000|2020-02-20 06:10:00|6938.6|6923.6|6938|6923|6939|6924|6937|6922|0
1582179300000|2020-02-20 06:15:00|6938.2|6923.2|6940.1|6925.1|6940.1|6925.1|6938.2|6923.2|0
1582179600000|2020-02-20 06:20:00|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1582179900000|2020-02-20 06:25:00|6940.6|6925.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|0
1582180200000|2020-02-20 06:30:00|6940.6|6925.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|0
1582180500000|2020-02-20 06:35:00|6939.1|6924.1|6938.1|6923.1|6939.6|6924.6|6937.2|6922.2|2
1582180800000|2020-02-20 06:40:00|6938.6|6923.6|6940.9|6925.9|6942.1|6927.1|6938.6|6923.6|3
1582181100000|2020-02-20 06:45:00|6941.9|6926.9|6941.4|6926.4|6941.9|6926.9|6940.9|6925.9|0
1582181400000|2020-02-20 06:50:00|6941.9|6926.9|6944.4|6929.4|6944.4|6929.4|6941.9|6926.9|0
1582181700000|2020-02-20 06:55:00|6944.2|6929.2|6942.1|6927.1|6945.9|6930.9|6942.1|6927.1|2
1582182000000|2020-02-20 07:00:00|6942.2|6927.2|6941.7|6926.7|6942.2|6927.2|6941.7|6926.7|0
1582182300000|2020-02-20 07:05:00|6942.1|6927.1|6945.7|6930.7|6945.7|6930.7|6942.1|6927.1|0
1582182600000|2020-02-20 07:10:00|6946.1|6931.1|6946.7|6931.7|6946.7|6931.7|6946.1|6931.1|0
1582182900000|2020-02-20 07:15:00|6946.9|6931.9|6946.7|6931.7|6947.3|6932.3|6945.1|6930.1|0
1582183200000|2020-02-20 07:20:00|6946.9|6931.9|6946.7|6931.7|6947.7|6932.7|6946.7|6931.7|0
1582183500000|2020-02-20 07:25:00|6946.2|6931.2|6947.6|6932.6|6948.1|6933.1|6945.7|6930.7|0
1582183800000|2020-02-20 07:30:00|6947.1|6932.1|6947.2|6932.2|6947.3|6932.3|6946.6|6931.6|6
1582184100000|2020-02-20 07:35:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1582184400000|2020-02-20 07:40:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1582184700000|2020-02-20 07:45:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1582185000000|2020-02-20 07:50:00|6948.1|6933.1|6947.5|6932.5|6948.4|6933.4|6947|6932|6
1582185300000|2020-02-20 07:55:00|6947.6|6932.6|6948.5|6933.5|6948.5|6933.5|6947.5|6932.5|0
1582185600000|2020-02-20 08:00:00|6948|6933|6947.5|6932.5|6948|6933|6947.5|6932.5|0
1582185900000|2020-02-20 08:05:00|6947.6|6932.6|6947.4|6932.4|6947.6|6932.6|6946.6|6931.6|0
1582186200000|2020-02-20 08:10:00|6947|6932|6947.6|6932.6|6948.8|6933.8|6946.6|6931.6|0
1582186500000|2020-02-20 08:15:00|6947.2|6932.2|6946.2|6931.2|6947.7|6932.7|6945.7|6930.7|0
1582186800000|2020-02-20 08:20:00|6946.3|6931.3|6941.8|6926.8|6946.3|6931.3|6941.3|6926.3|4
1582187100000|2020-02-20 08:25:00|6941.7|6926.7|6941.9|6926.9|6942.7|6927.7|6941.3|6926.3|13
1582187400000|2020-02-20 08:30:00|6942.4|6927.4|6942|6927|6944|6929|6941.9|6926.9|0
1582187700000|2020-02-20 08:35:00|6941.5|6926.5|6941.5|6926.5|6942|6927|6941.5|6926.5|1
1582188000000|2020-02-20 08:40:00|6942|6927|6941.3|6926.3|6942.5|6927.5|6940.3|6925.3|12
1582188300000|2020-02-20 08:45:00|6941.7|6926.7|6945.4|6930.4|6947|6932|6941.6|6926.6|0
1582188600000|2020-02-20 08:50:00|6944.4|6929.4|6943.8|6928.8|6944.6|6929.6|6941.9|6926.9|20
1582188900000|2020-02-20 08:55:00|6946.2|6931.2|6945.5|6930.5|6946.7|6931.7|6945|6930|5
1582189200000|2020-02-20 09:00:00|6943.7|6928.7|6941.9|6926.9|6943.7|6928.7|6941|6926|1
1582189500000|2020-02-20 09:05:00|6941.5|6926.5|6938.8|6923.8|6941.5|6926.5|6938.8|6923.8|6
1582189800000|2020-02-20 09:10:00|6938.3|6923.3|6939.3|6924.3|6944.7|6929.7|6938.3|6923.3|0
1582190100000|2020-02-20 09:15:00|6938.4|6923.4|6938.8|6923.8|6938.8|6923.8|6937.4|6922.4|0
1582190400000|2020-02-20 09:20:00|6939.2|6924.2|6938.3|6923.3|6939.2|6924.2|6937.9|6922.9|4
1582190700000|2020-02-20 09:25:00|6937.9|6922.9|6939.8|6924.8|6939.8|6924.8|6937.4|6922.4|0
1582191000000|2020-02-20 09:30:00|6939.4|6924.4|6941.8|6926.8|6941.8|6926.8|6938.9|6923.9|9
1582191300000|2020-02-20 09:35:00|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.5|6926.5|11
1582191600000|2020-02-20 09:40:00|6941.5|6926.5|6940.1|6925.1|6941.5|6926.5|6940|6925|12
1582191900000|2020-02-20 09:45:00|6938.7|6923.7|6938.1|6923.1|6940.5|6925.5|6937.5|6922.5|13
1582192200000|2020-02-20 09:50:00|6938.2|6923.2|6940.4|6925.4|6940.8|6925.8|6937.7|6922.7|10
1582192500000|2020-02-20 09:55:00|6940.5|6925.5|6941.4|6926.4|6941.8|6926.8|6939.1|6924.1|15
1582192800000|2020-02-20 10:00:00|6941.5|6926.5|6941.7|6926.7|6941.7|6926.7|6941|6926|12
1582193100000|2020-02-20 10:05:00|6941.8|6926.8|6941.4|6926.4|6941.8|6926.8|6939.9|6924.9|14
1582193400000|2020-02-20 10:10:00|6941.3|6926.3|6939.8|6924.8|6941.3|6926.3|6939.7|6924.7|13
1582193700000|2020-02-20 10:15:00|6941.7|6926.7|6942.9|6927.9|6943.4|6928.4|6941.3|6926.3|22
1582194000000|2020-02-20 10:20:00|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6941.5|6926.5|13
1582194300000|2020-02-20 10:25:00|6943|6928|6945.4|6930.4|6945.4|6930.4|6943|6928|15
1582194600000|2020-02-20 10:30:00|6945.3|6930.3|6945.1|6930.1|6945.3|6930.3|6944.4|6929.4|11
1582194900000|2020-02-20 10:35:00|6944.6|6929.6|6945.4|6930.4|6945.4|6930.4|6944.3|6929.3|11
1582195200000|2020-02-20 10:40:00|6945|6930|6944.5|6929.5|6945|6930|6944.5|6929.5|11
1582195500000|2020-02-20 10:45:00|6944.8|6929.8|6945.4|6930.4|6945.4|6930.4|6944.8|6929.8|10
1582195800000|2020-02-20 10:50:00|6944.5|6929.5|6941.9|6926.9|6945.9|6930.9|6941.9|6926.9|14
1582196100000|2020-02-20 10:55:00|6942.2|6927.2|6945.2|6930.2|6947.4|6932.4|6942.2|6927.2|14
1582196400000|2020-02-20 11:00:00|6944.7|6929.7|6942|6927|6944.7|6929.7|6940|6925|11
1582196700000|2020-02-20 11:05:00|6942.1|6927.1|6940.4|6925.4|6942.7|6927.7|6940.3|6925.3|12
1582197000000|2020-02-20 11:10:00|6940.3|6925.3|6940.6|6925.6|6940.6|6925.6|6939.5|6924.5|14
1582197300000|2020-02-20 11:15:00|6940.5|6925.5|6940.8|6925.8|6941.2|6926.2|6940.1|6925.1|12
1582197600000|2020-02-20 11:20:00|6941.8|6926.8|6941.3|6926.3|6941.8|6926.8|6941.3|6926.3|14
1582197900000|2020-02-20 11:25:00|6940.8|6925.8|6940.6|6925.6|6941.3|6926.3|6940.6|6925.6|10
1582198200000|2020-02-20 11:30:00|6940.8|6925.8|6939.2|6924.2|6940.8|6925.8|6939.2|6924.2|19
1582198500000|2020-02-20 11:35:00|6939.3|6924.3|6943.6|6928.6|6943.9|6928.9|6939.3|6924.3|26
1582198800000|2020-02-20 11:40:00|6942.2|6927.2|6938.9|6923.9|6942.3|6927.3|6938.4|6923.4|16
1582199100000|2020-02-20 11:45:00|6939|6924|6929.2|6914.2|6939.1|6924.1|6929.1|6914.1|11
1582199400000|2020-02-20 11:50:00|||||||||11
1582199700000|2020-02-20 11:55:00|6929.6|6914.6|6925.3|6910.3|6929.6|6914.6|6923.7|6908.7|27
1582200000000|2020-02-20 12:00:00|6924.8|6909.8|6924.9|6909.9|6926.8|6911.8|6923.9|6908.9|19
1582200300000|2020-02-20 12:05:00|6925|6910|6925.2|6910.2|6927.4|6912.4|6923.6|6908.6|18
1582200600000|2020-02-20 12:10:00|6925.1|6910.1|6924.8|6909.8|6925.2|6910.2|6924.1|6909.1|11
1582200900000|2020-02-20 12:15:00|6924.7|6909.7|6925.1|6910.1|6926.4|6911.4|6924.3|6909.3|46
1582201200000|2020-02-20 12:20:00|6926.2|6911.2|6926.7|6911.7|6928.8|6913.8|6923.8|6908.8|14
1582201500000|2020-02-20 12:25:00|6927.5|6912.5|6929|6914|6929|6914|6927.3|6912.3|11
1582201800000|2020-02-20 12:30:00|6928.2|6913.2|6927.8|6912.8|6928.2|6913.2|6927.8|6912.8|11
1582202100000|2020-02-20 12:35:00|6928.6|6913.6|6928.3|6913.3|6929.5|6914.5|6928.2|6913.2|10
1582202400000|2020-02-20 12:40:00|6927.9|6912.9|6919.5|6904.5|6927.9|6912.9|6918.8|6903.8|20
1582202700000|2020-02-20 12:45:00|6919.6|6904.6|6917.7|6902.7|6919.6|6904.6|6916.3|6901.3|11
1582203000000|2020-02-20 12:50:00|6917.8|6902.8|6923.1|6908.1|6923.1|6908.1|6916.3|6901.3|15
1582203300000|2020-02-20 12:55:00|6923.2|6908.2|6925.2|6910.2|6925.2|6910.2|6919.7|6904.7|15
1582203600000|2020-02-20 13:00:00|6925.1|6910.1|6924.9|6909.9|6928.1|6913.1|6923.7|6908.7|13
1582203900000|2020-02-20 13:05:00|6924.7|6909.7|6923.3|6908.3|6925.3|6910.3|6922.4|6907.4|18
1582204200000|2020-02-20 13:10:00|6923.4|6908.4|6922.4|6907.4|6926.6|6911.6|6922.4|6907.4|15
1582204500000|2020-02-20 13:15:00|6923.8|6908.8|6919.9|6904.9|6923.8|6908.8|6918.4|6903.4|13
1582204800000|2020-02-20 13:20:00|6919.4|6904.4|6917.4|6902.4|6919.8|6904.8|6917.3|6902.3|14
1582205100000|2020-02-20 13:25:00|6917|6902|6918.6|6903.6|6919.4|6904.4|6915.5|6900.5|11
1582205400000|2020-02-20 13:30:00|6918.1|6903.1|6922.7|6907.7|6924.2|6909.2|6918.1|6903.1|75
1582205700000|2020-02-20 13:35:00|6921.5|6906.5|6913.2|6898.2|6921.8|6906.8|6911.8|6896.8|90
1582206000000|2020-02-20 13:40:00|6912.7|6897.7|6908|6893|6912.7|6897.7|6906.7|6891.7|30
1582206300000|2020-02-20 13:45:00|6907.5|6892.5|6913.6|6898.6|6914.9|6899.9|6906.7|6891.7|96
1582206600000|2020-02-20 13:50:00|6913.4|6898.4|6916.4|6901.4|6917.5|6902.5|6908.7|6893.7|43
1582206900000|2020-02-20 13:55:00|6916.2|6901.2|6920.2|6905.2|6920.2|6905.2|6912.3|6897.3|33
1582207200000|2020-02-20 14:00:00|6919|6904|6906.3|6891.3|6919.2|6904.2|6902.3|6887.3|57
1582207500000|2020-02-20 14:05:00|6906.8|6891.8|6912.3|6897.3|6914.8|6899.8|6905.9|6890.9|47
1582207800000|2020-02-20 14:10:00|6912.8|6897.8|6920.5|6905.5|6921.7|6906.7|6911|6896|22
1582208100000|2020-02-20 14:15:00|6921|6906|6914.5|6899.5|6927.1|6912.1|6914|6899|77
1582208400000|2020-02-20 14:20:00|6914.6|6899.6|6920|6905|6922|6907|6912.9|6897.9|23
1582208700000|2020-02-20 14:25:00|6919.9|6904.9|6924.8|6909.8|6924.8|6909.8|6918.3|6903.3|96
1582209000000|2020-02-20 14:30:00|6924.7|6909.7|6911.4|6896.4|6928.1|6913.1|6902.1|6887.1|92
1582209300000|2020-02-20 14:35:00|6910.9|6895.9|6913.1|6898.1|6914.7|6899.7|6908.6|6893.6|34
1582209600000|2020-02-20 14:40:00|6912.6|6897.6|6916.2|6901.2|6918.4|6903.4|6902.2|6887.2|166
1582209900000|2020-02-20 14:45:00|6916.1|6901.1|6918.1|6903.1|6919.5|6904.5|6912.1|6897.1|71
1582210200000|2020-02-20 14:50:00|6918|6903|6931.5|6916.5|6932|6917|6918|6903|80
1582210500000|2020-02-20 14:55:00|6931.1|6916.1|6926.7|6911.7|6933.8|6918.8|6926.7|6911.7|190
1582210800000|2020-02-20 15:00:00|6925.8|6910.8|6911.7|6896.7|6926.5|6911.5|6911.7|6896.7|375
1582211100000|2020-02-20 15:05:00|6911.2|6896.2|6912.1|6897.1|6917.1|6902.1|6910.1|6895.1|23
1582211400000|2020-02-20 15:10:00|6912|6897|6907.6|6892.6|6915.1|6900.1|6905.1|6890.1|92
1582211700000|2020-02-20 15:15:00|6908.1|6893.1|6907.9|6892.9|6919.2|6904.2|6907.6|6892.6|303
1582212000000|2020-02-20 15:20:00|6908|6893|6902.2|6887.2|6908.5|6893.5|6899.6|6884.6|65
1582212300000|2020-02-20 15:25:00|6902.1|6887.1|6899.8|6884.8|6905|6890|6899.3|6884.3|42
1582212600000|2020-02-20 15:30:00|6899.4|6884.4|6894.8|6879.8|6902.8|6887.8|6894.7|6879.7|73
1582212900000|2020-02-20 15:35:00|6895|6880|6898.3|6883.3|6907.8|6892.8|6894.8|6879.8|35
1582213200000|2020-02-20 15:40:00|6897.8|6882.8|6897.3|6882.3|6900.7|6885.7|6894.8|6879.8|38
1582213500000|2020-02-20 15:45:00|6898.6|6883.6|6895.2|6880.2|6898.6|6883.6|6892.8|6877.8|49
1582213800000|2020-02-20 15:50:00|6894.7|6879.7|6894.8|6879.8|6899.4|6884.4|6890.8|6875.8|32
1582214100000|2020-02-20 15:55:00|6893.2|6878.2|6888.1|6873.1|6893.2|6878.2|6887.5|6872.5|82
1582214400000|2020-02-20 16:00:00|6890|6875|6883.3|6868.3|6890.6|6875.6|6883.3|6868.3|100
1582214700000|2020-02-20 16:05:00|6882.5|6867.5|6887.4|6872.4|6887.4|6872.4|6882.5|6867.5|74
1582215000000|2020-02-20 16:10:00|6887.7|6872.7|6882.8|6867.8|6888.5|6873.5|6880.6|6865.6|184
1582215300000|2020-02-20 16:15:00|6882.5|6867.5|6893.5|6878.5|6894.9|6879.9|6877.8|6862.8|367
1582215600000|2020-02-20 16:20:00|6893.1|6878.1|6889.6|6874.6|6898|6883|6888.2|6873.2|92
1582215900000|2020-02-20 16:25:00|6889.5|6874.5|6891.7|6876.7|6894.2|6879.2|6888.1|6873.1|75
1582216200000|2020-02-20 16:30:00|6891.2|6876.2|6896.2|6881.2|6903.2|6888.2|6888.5|6873.5|92
1582216500000|2020-02-20 16:35:00|6896|6881|6895|6880|6896|6881|6887.4|6872.4|76
1582216800000|2020-02-20 16:40:00|6894.5|6879.5|6895|6880|6899.6|6884.6|6889.5|6874.5|37
1582217100000|2020-02-20 16:45:00|6894.5|6879.5|6898.5|6883.5|6899.4|6884.4|6891.4|6876.4|107
1582217400000|2020-02-20 16:50:00|6898.1|6883.1|6902.8|6887.8|6905|6890|6894.6|6879.6|120
1582217700000|2020-02-20 16:55:00|6902.4|6887.4|6900.1|6885.1|6905.7|6890.7|6899.4|6884.4|42
1582218000000|2020-02-20 17:00:00|6900.2|6885.2|6893.8|6878.8|6902.7|6887.7|6893.8|6878.8|108
1582218300000|2020-02-20 17:05:00|6893.9|6878.9|6889.3|6874.3|6894.5|6879.5|6888.7|6873.7|40
1582218600000|2020-02-20 17:10:00|6888.8|6873.8|6902.3|6887.3|6902.3|6887.3|6886.9|6871.9|91
1582218900000|2020-02-20 17:15:00|6902.1|6887.1|6903.2|6888.2|6903.3|6888.3|6896.3|6881.3|33
1582219200000|2020-02-20 17:20:00|6903|6888|6891.9|6876.9|6903.9|6888.9|6891.5|6876.5|87
1582219500000|2020-02-20 17:25:00|6892.1|6877.1|6888.9|6873.9|6894.2|6879.2|6887.8|6872.8|22
1582219800000|2020-02-20 17:30:00|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6882.8|6867.8|38
1582220100000|2020-02-20 17:35:00|6887.7|6872.7|6885.4|6870.4|6887.7|6872.7|6883|6868|46
1582220400000|2020-02-20 17:40:00|6885.3|6870.3|6885.2|6870.2|6886.4|6871.4|6882.8|6867.8|59
1582220700000|2020-02-20 17:45:00|6884.7|6869.7|6897.3|6882.3|6907.6|6892.6|6884.7|6869.7|33
1582221000000|2020-02-20 17:50:00|6897.4|6882.4|6895.7|6880.7|6900.1|6885.1|6892.6|6877.6|34
1582221300000|2020-02-20 17:55:00|6896.6|6881.6|6900|6885|6901.8|6886.8|6891.6|6876.6|41
1582221600000|2020-02-20 18:00:00|6899.9|6884.9|6902.3|6887.3|6906.1|6891.1|6899.5|6884.5|130
1582221900000|2020-02-20 18:05:00|6901.9|6886.9|6899.7|6884.7|6905.3|6890.3|6898.3|6883.3|42
1582222200000|2020-02-20 18:10:00|6899.3|6884.3|6900|6885|6900|6885|6895.7|6880.7|51
1582222500000|2020-02-20 18:15:00|6899.6|6884.6|6892.4|6877.4|6901.5|6886.5|6892.4|6877.4|52
1582222800000|2020-02-20 18:20:00|6892.9|6877.9|6893|6878|6894.9|6879.9|6891.5|6876.5|39
1582223100000|2020-02-20 18:25:00|6892.7|6877.7|6893|6878|6895.7|6880.7|6891.5|6876.5|82
1582223400000|2020-02-20 18:30:00|6892.5|6877.5|6896|6881|6896.4|6881.4|6891.5|6876.5|67
1582223700000|2020-02-20 18:35:00|6896.3|6881.3|6892.1|6877.1|6896.3|6881.3|6890.1|6875.1|70
1582224000000|2020-02-20 18:40:00|6892.2|6877.2|6892.7|6877.7|6895.2|6880.2|6891.7|6876.7|95
1582224300000|2020-02-20 18:45:00|6892.6|6877.6|6896.2|6881.2|6896.7|6881.7|6892.6|6877.6|42
1582224600000|2020-02-20 18:50:00|6896.5|6881.5|6905.4|6890.4|6905.4|6890.4|6895.7|6880.7|50
1582224900000|2020-02-20 18:55:00|6904.1|6889.1|6916.1|6901.1|6917.9|6902.9|6902.6|6887.6|50
1582225200000|2020-02-20 19:00:00|6914.1|6899.1|6903.7|6888.7|6914.2|6899.2|6900.2|6885.2|45
1582225500000|2020-02-20 19:05:00|6902.7|6887.7|6919.4|6904.4|6919.4|6904.4|6900.4|6885.4|74
1582225800000|2020-02-20 19:10:00|6919.3|6904.3|6930.1|6915.1|6937.1|6922.1|6907.6|6892.6|306
1582226100000|2020-02-20 19:15:00|6930.2|6915.2|6931.2|6916.2|6934.2|6919.2|6928.9|6913.9|153
1582250400000|2020-02-21 02:00:00|6913.4|6888.4|6916.4|6901.4|6931.1|6911.9|6912.9|6888.1|39
1582250700000|2020-02-21 02:05:00|6915.9|6900.9|6913.6|6898.6|6915.9|6900.9|6913.2|6898.2|0
1582251000000|2020-02-21 02:10:00|6914.1|6899.1|6913.1|6898.1|6914.1|6899.1|6911.6|6896.6|0
1582251300000|2020-02-21 02:15:00|6913.6|6898.6|6911.1|6896.1|6913.6|6898.6|6911.1|6896.1|0
1582251600000|2020-02-21 02:20:00|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1582252200000|2020-02-21 02:30:00|6910.3|6895.3|6901.6|6886.6|6910.3|6895.3|6901.6|6886.6|42
1582252500000|2020-02-21 02:35:00|6902.2|6887.2|6903.3|6888.3|6903.3|6888.3|6902.2|6887.2|1
1582253100000|2020-02-21 02:45:00|6903.7|6888.7|6905.7|6890.7|6905.7|6890.7|6903.7|6888.7|3
1582253400000|2020-02-21 02:50:00|6909.4|6894.4|6906.8|6891.8|6909.4|6894.4|6906.4|6891.4|4
1582253700000|2020-02-21 02:55:00|6906.9|6891.9|6905|6890|6906.9|6891.9|6905|6890|1
1582254000000|2020-02-21 03:00:00|6903|6888|6902.6|6887.6|6903|6888|6902.6|6887.6|2
1582254300000|2020-02-21 03:05:00|6902.2|6887.2|6905.3|6890.3|6905.8|6890.8|6899.8|6884.8|1
1582254600000|2020-02-21 03:10:00|6904.6|6889.6|6903|6888|6904.6|6889.6|6902.6|6887.6|1
1582254900000|2020-02-21 03:15:00|6903.8|6888.8|6902.5|6887.5|6903.8|6888.8|6902.5|6887.5|0
1582255200000|2020-02-21 03:20:00|6902.9|6887.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|0
1582255500000|2020-02-21 03:25:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|1
1582256100000|2020-02-21 03:35:00|6904.2|6889.2|6906.7|6891.7|6907.7|6892.7|6904.2|6889.2|0
1582256400000|2020-02-21 03:40:00|6905.2|6890.2|6904.3|6889.3|6905.2|6890.2|6904.3|6889.3|0
1582257000000|2020-02-21 03:50:00|6905.3|6890.3|6899.5|6884.5|6905.6|6890.6|6895.6|6880.6|16
1582257300000|2020-02-21 03:55:00|6899.6|6884.6|6910.6|6885.6|6910.6|6887.6|6899.6|6882.8|0
1582257600000|2020-02-21 04:00:00|6910.1|6885.1|6902.6|6887.6|6910.1|6889.8|6902.6|6884.9|0
1582257900000|2020-02-21 04:05:00|6903|6888|6903|6888|6903|6888|6903|6888|5
1582258200000|2020-02-21 04:10:00|6903.3|6888.3|6905.4|6890.4|6905.4|6890.4|6903.3|6888.3|0
1582258500000|2020-02-21 04:15:00|6905.7|6890.7|6903.5|6888.5|6906.9|6891.9|6902.5|6887.5|0
1582258800000|2020-02-21 04:20:00|6903.6|6888.6|6903.5|6888.5|6904|6889|6903.5|6888.5|0
1582259100000|2020-02-21 04:25:00|6904|6889|6904|6889|6904|6889|6903|6888|0
1582260000000|2020-02-21 04:40:00|6921.2|6883.7|6921.2|6883.7|6921.2|6883.7|6921.2|6883.7|0
1582260300000|2020-02-21 04:45:00|6914.6|6889.6|6913.4|6888.4|6914.6|6889.6|6913.4|6888.4|0
1582261800000|2020-02-21 05:10:00|6905.4|6890.4|6902.8|6887.8|6905.8|6890.8|6902.8|6887.8|11
1582262100000|2020-02-21 05:15:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1582263000000|2020-02-21 05:30:00|6903.7|6888.7|6905.5|6890.5|6905.5|6890.5|6903.7|6888.7|9
1582263900000|2020-02-21 05:45:00|6905|6890|6900.8|6885.8|6905|6890|6900.4|6885.4|4
1582264200000|2020-02-21 05:50:00|6900.4|6885.4|6905.6|6880.6|6905.6|6885.8|6899.2|6879.8|0
1582264500000|2020-02-21 05:55:00|6907.1|6882.1|6913.9|6888.9|6914.3|6888.9|6907.1|6876|0
1582264800000|2020-02-21 06:00:00|6914.3|6889.3|6911.3|6896.3|6914.3|6896.3|6909.7|6889.3|0
1582265100000|2020-02-21 06:05:00|6909.9|6894.9|6911.3|6896.3|6911.3|6896.3|6909.9|6894.9|0
1582265400000|2020-02-21 06:10:00|6916.2|6891.2|6911|6896|6916.2|6896|6910.6|6890.4|0
1582265700000|2020-02-21 06:15:00|6911.4|6896.4|6910.6|6895.6|6914.4|6899.4|6910.6|6895.6|1
1582266000000|2020-02-21 06:20:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1582266600000|2020-02-21 06:30:00|6910.2|6895.2|6907.6|6892.6|6910.2|6895.2|6907.6|6892.6|1
1582266900000|2020-02-21 06:35:00|6907.2|6892.2|6905.2|6890.2|6907.2|6892.2|6905.2|6890.2|0
1582267200000|2020-02-21 06:40:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.6|6890.6|18
1582267500000|2020-02-21 06:45:00|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|0
1582267800000|2020-02-21 06:50:00|6908.2|6893.2|6905.7|6890.7|6908.2|6893.2|6905.7|6890.7|0
1582268100000|2020-02-21 06:55:00|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|6
1582268400000|2020-02-21 07:00:00|6905.5|6890.5|6905.3|6890.3|6906.1|6891.1|6903.8|6888.8|0
1582269300000|2020-02-21 07:15:00|6906.3|6891.3|6903.8|6888.8|6906.8|6891.8|6903.8|6888.8|0
1582269600000|2020-02-21 07:20:00|6903.4|6888.4|6905.9|6890.9|6905.9|6890.9|6903|6888|1
1582269900000|2020-02-21 07:25:00|6905.4|6890.4|6905|6890|6905.9|6890.9|6905|6890|0
1582270200000|2020-02-21 07:30:00|6904.9|6889.9|6904.5|6889.5|6904.9|6889.9|6904.5|6889.5|0
1582270500000|2020-02-21 07:35:00|6903.6|6888.6|6904|6889|6904.1|6889.1|6903.6|6888.6|1
1582271100000|2020-02-21 07:45:00|6907.4|6892.4|6908.6|6893.6|6909.6|6894.6|6907.4|6892.4|0
1582271400000|2020-02-21 07:50:00|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1582271700000|2020-02-21 07:55:00|6910.4|6895.4|6911.6|6896.6|6912.7|6897.7|6910.4|6895.4|0
1582272300000|2020-02-21 08:05:00|6912.2|6897.2|6908.8|6893.8|6912.2|6897.2|6908.8|6893.8|0
1582272600000|2020-02-21 08:10:00|6908.7|6893.7|6909.4|6894.4|6909.4|6894.4|6908.4|6893.4|0
1582272900000|2020-02-21 08:15:00|6909|6894|6909|6894|6909|6894|6909|6894|0
1582273200000|2020-02-21 08:20:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|1
1582273500000|2020-02-21 08:25:00|6909.4|6894.4|6910|6895|6910|6895|6909.2|6894.2|0
1582273800000|2020-02-21 08:30:00|6910.5|6895.5|6911.9|6896.9|6912.9|6897.9|6909.6|6894.6|16
1582274100000|2020-02-21 08:35:00|6912|6897|6911.8|6896.8|6912.2|6897.2|6909.3|6894.3|4
1582274400000|2020-02-21 08:40:00|6910.9|6895.9|6910.8|6895.8|6910.9|6895.9|6910.8|6895.8|5
1582274700000|2020-02-21 08:45:00|6910.9|6895.9|6911.7|6896.7|6911.7|6896.7|6910.8|6895.8|0
1582275000000|2020-02-21 08:50:00|6910.8|6895.8|6911.3|6896.3|6911.3|6896.3|6910.3|6895.3|5
1582275300000|2020-02-21 08:55:00|6911.1|6896.1|6909.6|6894.6|6911.2|6896.2|6909.2|6894.2|9
1582275600000|2020-02-21 09:00:00|6909.7|6894.7|6912|6897|6912.5|6897.5|6909.7|6894.7|0
1582275900000|2020-02-21 09:05:00|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|0
1582276200000|2020-02-21 09:10:00|6913.6|6898.6|6913.5|6898.5|6914.4|6899.4|6913|6898|0
1582276500000|2020-02-21 09:15:00|6913.9|6898.9|6913.9|6898.9|6915.3|6900.3|6913.5|6898.5|0
1582276800000|2020-02-21 09:20:00|6914.1|6899.1|6917|6902|6919.5|6904.5|6914.1|6899.1|0
1582277100000|2020-02-21 09:25:00|6918|6903|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|0
1582277400000|2020-02-21 09:30:00|6918|6903|6916|6901|6918|6903|6915.5|6900.5|0
1582277700000|2020-02-21 09:35:00|6916.5|6901.5|6915.5|6900.5|6917|6902|6915.5|6900.5|0
1582278000000|2020-02-21 09:40:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6911|6896|0
1582278300000|2020-02-21 09:45:00|6912.1|6897.1|6909|6894|6912.1|6897.1|6909|6894|2
1582278600000|2020-02-21 09:50:00|6909.2|6894.2|6909.9|6894.9|6910|6895|6909.2|6894.2|0
1582278900000|2020-02-21 09:55:00|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6907.9|6892.9|0
1582279200000|2020-02-21 10:00:00|6908.8|6893.8|6910.2|6895.2|6910.2|6895.2|6907.5|6892.5|0
1582279500000|2020-02-21 10:05:00|6910.4|6895.4|6910.3|6895.3|6910.4|6895.4|6910.3|6895.3|0
1582279800000|2020-02-21 10:10:00|6909.9|6894.9|6914.1|6899.1|6914.3|6899.3|6908.8|6893.8|7
1582280100000|2020-02-21 10:15:00|6914.2|6899.2|6918.3|6903.3|6918.7|6903.7|6914.2|6899.2|22
1582280400000|2020-02-21 10:20:00|6918.2|6903.2|6920.8|6905.8|6920.8|6905.8|6917.3|6902.3|5
1582280700000|2020-02-21 10:25:00|6920.4|6905.4|6921.4|6906.4|6921.9|6906.9|6920.4|6905.4|6
1582281000000|2020-02-21 10:30:00|6921.2|6906.2|6918.9|6903.9|6921.2|6906.2|6917.8|6902.8|0
1582281300000|2020-02-21 10:35:00|6919.4|6904.4|6917.9|6902.9|6919.4|6904.4|6915.4|6900.4|1
1582281600000|2020-02-21 10:40:00|6918.9|6903.9|6920.8|6905.8|6920.9|6905.9|6918.9|6903.9|0
1582281900000|2020-02-21 10:45:00|6921.3|6906.3|6922.4|6907.4|6923.9|6908.9|6921.3|6906.3|17
1582282200000|2020-02-21 10:50:00|6922.5|6907.5|6922.9|6907.9|6923.4|6908.4|6922.4|6907.4|0
1582282500000|2020-02-21 10:55:00|6922.8|6907.8|6923.9|6908.9|6923.9|6908.9|6922.5|6907.5|0
1582282800000|2020-02-21 11:00:00|6924.4|6909.4|6925.2|6910.2|6925.4|6910.4|6924.4|6909.4|2
1582283100000|2020-02-21 11:05:00|6925.7|6910.7|6920.7|6905.7|6925.7|6910.7|6920.7|6905.7|0
1582283400000|2020-02-21 11:10:00|6920.8|6905.8|6917.2|6902.2|6921.2|6906.2|6916.7|6901.7|0
1582283700000|2020-02-21 11:15:00|6916.9|6901.9|6912.1|6897.1|6916.9|6901.9|6912.1|6897.1|0
1582284000000|2020-02-21 11:20:00|6910.2|6895.2|6905.6|6890.6|6910.2|6895.2|6905.6|6890.6|1
1582284300000|2020-02-21 11:25:00|6906.1|6891.1|6906.1|6891.1|6909.7|6894.7|6906.1|6891.1|6
1582284600000|2020-02-21 11:30:00|6906|6891|6904.6|6889.6|6907.1|6892.1|6904.6|6889.6|0
1582284900000|2020-02-21 11:35:00|6904.9|6889.9|6906.1|6891.1|6907.1|6892.1|6904.9|6889.9|0
1582285200000|2020-02-21 11:40:00|6906.4|6891.4|6910.2|6895.2|6910.3|6895.3|6906.4|6891.4|10
1582285500000|2020-02-21 11:45:00|6909.2|6894.2|6909.7|6894.7|6910.2|6895.2|6909.2|6894.2|0
1582285800000|2020-02-21 11:50:00|6910.2|6895.2|6909.1|6894.1|6910.2|6895.2|6909.1|6894.1|0
1582286100000|2020-02-21 11:55:00|||||||||1
1582286400000|2020-02-21 12:00:00|6908.8|6893.8|6908.6|6893.6|6908.8|6893.8|6905.1|6890.1|1
1582286700000|2020-02-21 12:05:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|0
1582287300000|2020-02-21 12:15:00|6911.6|6896.6|6913.9|6898.9|6913.9|6898.9|6911.1|6896.1|0
1582287600000|2020-02-21 12:20:00|6913.8|6898.8|6918.5|6903.5|6919|6904|6913|6898|1
1582287900000|2020-02-21 12:25:00|6918.4|6903.4|6918|6903|6918.5|6903.5|6914.5|6899.5|0
1582288200000|2020-02-21 12:30:00|6917.9|6902.9|6911|6896|6918|6903|6911|6896|1
1582288500000|2020-02-21 12:35:00|6912.9|6897.9|6914.5|6899.5|6916.5|6901.5|6912.9|6897.9|0
1582288800000|2020-02-21 12:40:00|6914.7|6899.7|6916.5|6901.5|6917.5|6902.5|6914.7|6899.7|0
1582289100000|2020-02-21 12:45:00|6916.6|6901.6|6918|6903|6920.5|6905.5|6916.6|6901.6|0
1582289400000|2020-02-21 12:50:00|6918.5|6903.5|6913.3|6898.3|6918.5|6903.5|6913.2|6898.2|27
1582289700000|2020-02-21 12:55:00|6913.7|6898.7|6914.2|6899.2|6914.3|6899.3|6913.2|6898.2|24
1582290000000|2020-02-21 13:00:00|6914.1|6899.1|6915.2|6900.2|6920.7|6905.7|6914.1|6899.1|1
1582290300000|2020-02-21 13:05:00|6915.3|6900.3|6914.2|6899.2|6917.2|6902.2|6913.2|6898.2|0
1582290600000|2020-02-21 13:10:00|6914|6899|6913.2|6898.2|6914.2|6899.2|6913.2|6898.2|0
1582290900000|2020-02-21 13:15:00|6913.6|6898.6|6915.2|6900.2|6915.7|6900.7|6913.2|6898.2|0
1582291200000|2020-02-21 13:20:00|6914.7|6899.7|6912.7|6897.7|6915.2|6900.2|6910.7|6895.7|0
1582291500000|2020-02-21 13:25:00|6914.2|6899.2|6915.3|6900.3|6925.8|6910.8|6914.2|6899.2|0
1582291800000|2020-02-21 13:30:00|6915.5|6900.5|6899.5|6884.5|6915.5|6900.5|6899.5|6884.5|2
1582292100000|2020-02-21 13:35:00|6899.6|6884.6|6900.1|6885.1|6901.9|6886.9|6896.2|6881.2|42
1582292400000|2020-02-21 13:40:00|6900.6|6885.6|6896.8|6881.8|6901.5|6886.5|6896.3|6881.3|20
1582292700000|2020-02-21 13:45:00|6896.7|6881.7|6900.5|6885.5|6901.9|6886.9|6896.3|6881.3|2
1582293000000|2020-02-21 13:50:00|6898|6883|6897.3|6882.3|6899.5|6884.5|6896.5|6881.5|18
1582293300000|2020-02-21 13:55:00|6897.4|6882.4|6893.9|6878.9|6897.8|6882.8|6892.9|6877.9|12
1582293600000|2020-02-21 14:00:00|6894.3|6879.3|6899.4|6884.4|6900.7|6885.7|6894.3|6879.3|28
1582293900000|2020-02-21 14:05:00|6899|6884|6901.3|6886.3|6906.8|6891.8|6898.7|6883.7|16
1582294200000|2020-02-21 14:10:00|6900.3|6885.3|6898.8|6883.8|6902.6|6887.6|6896.3|6881.3|10
1582294500000|2020-02-21 14:15:00|6898.9|6883.9|6896.6|6881.6|6899.5|6884.5|6896.1|6881.1|0
1582294800000|2020-02-21 14:20:00|6896.5|6881.5|6896.3|6881.3|6897.3|6882.3|6892.9|6877.9|32
1582295100000|2020-02-21 14:25:00|6896.8|6881.8|6899.8|6884.8|6899.8|6884.8|6894.3|6879.3|11
1582295400000|2020-02-21 14:30:00|6900.3|6885.3|6888.8|6873.8|6905.5|6890.5|6888.8|6873.8|100
1582295700000|2020-02-21 14:35:00|6889.2|6874.2|6895.7|6880.7|6897.2|6882.2|6882.9|6867.9|104
1582296000000|2020-02-21 14:40:00|6895.6|6880.6|6889.7|6874.7|6896.4|6881.4|6886.2|6871.2|35
1582296300000|2020-02-21 14:45:00|6889.4|6874.4|6899.5|6884.5|6902.3|6887.3|6889.4|6874.4|35
1582296600000|2020-02-21 14:50:00|6899.4|6884.4|6905.4|6890.4|6905.4|6890.4|6896.3|6881.3|41
1582296900000|2020-02-21 14:55:00|6906.2|6891.2|6920.9|6905.9|6927.5|6912.5|6900.9|6885.9|25
1582297200000|2020-02-21 15:00:00|6920.7|6905.7|6905.1|6890.1|6927.1|6912.1|6905.1|6890.1|12
1582297500000|2020-02-21 15:05:00|6904.6|6889.6|6906.3|6891.3|6917|6902|6904.6|6889.6|20
1582297800000|2020-02-21 15:10:00|6908.3|6893.3|6899.1|6884.1|6912.4|6897.4|6899|6884|35
1582298100000|2020-02-21 15:15:00|6896.6|6881.6|6903.8|6888.8|6906.6|6891.6|6894.5|6879.5|35
1582298400000|2020-02-21 15:20:00|6904.9|6889.9|6918.6|6903.6|6921|6906|6903.7|6888.7|4
1582298700000|2020-02-21 15:25:00|6919.1|6904.1|6897|6882|6919.1|6904.1|6896.5|6881.5|23
1582299000000|2020-02-21 15:30:00|6892.1|6877.1|6879|6864|6895|6880|6879|6864|176
1582299300000|2020-02-21 15:35:00|6879.2|6864.2|6879.2|6864.2|6884.2|6869.2|6875.4|6860.4|73
1582299600000|2020-02-21 15:40:00|6880.2|6865.2|6889.9|6874.9|6889.9|6874.9|6878.7|6863.7|62
1582299900000|2020-02-21 15:45:00|6888.9|6873.9|6891.3|6876.3|6891.7|6876.7|6882|6867|32
1582300200000|2020-02-21 15:50:00|6889.8|6874.8|6886|6871|6889.8|6874.8|6883.1|6868.1|23
1582300500000|2020-02-21 15:55:00|6887.5|6872.5|6896.9|6881.9|6903|6888|6884|6869|12
1582300800000|2020-02-21 16:00:00|6897|6882|6898.7|6883.7|6903.2|6888.2|6897|6882|31
1582301100000|2020-02-21 16:05:00|6898.9|6883.9|6895.6|6880.6|6900.9|6885.9|6892.5|6877.5|58
1582301400000|2020-02-21 16:10:00|6896|6881|6887|6872|6897.5|6882.5|6886.5|6871.5|34
1582301700000|2020-02-21 16:15:00|6886.9|6871.9|6887.5|6872.5|6888.4|6873.4|6881.6|6866.6|25
1582302000000|2020-02-21 16:20:00|6888|6873|6897.5|6882.5|6898.5|6883.5|6888|6873|10
1582302300000|2020-02-21 16:25:00|6897.6|6882.6|6905.8|6890.8|6905.8|6890.8|6897.6|6882.6|32
1582302600000|2020-02-21 16:30:00|6905.3|6890.3|6893.6|6878.6|6906.6|6891.6|6893.6|6878.6|88
1582302900000|2020-02-21 16:35:00|6894|6879|6890.6|6875.6|6895|6880|6888.7|6873.7|30
1582303200000|2020-02-21 16:40:00|6890.3|6875.3|6886.7|6871.7|6890.3|6875.3|6885.5|6870.5|3
1582303500000|2020-02-21 16:45:00|6888.2|6873.2|6887.9|6872.9|6890|6875|6886.2|6871.2|23
1582303800000|2020-02-21 16:50:00|6888.1|6873.1|6887.8|6872.8|6892.8|6877.8|6886.9|6871.9|56
1582304100000|2020-02-21 16:55:00|6887.3|6872.3|6887.6|6872.6|6893.3|6878.3|6887.3|6872.3|23
1582304400000|2020-02-21 17:00:00|6888.1|6873.1|6888.4|6873.4|6889.3|6874.3|6883.8|6868.8|102
1582304700000|2020-02-21 17:05:00|6888.2|6873.2|6888.8|6873.8|6895.4|6880.4|6885.7|6870.7|71
1582305000000|2020-02-21 17:10:00|6887.9|6872.9|6881|6866|6889.4|6874.4|6879.9|6864.9|51
1582305300000|2020-02-21 17:15:00|6881.1|6866.1|6879.5|6864.5|6882.5|6867.5|6877|6862|40
1582305600000|2020-02-21 17:20:00|6879|6864|6879.5|6864.5|6882.6|6867.6|6877.4|6862.4|42
1582305900000|2020-02-21 17:25:00|6879.9|6864.9|6880.1|6865.1|6882|6867|6877.5|6862.5|19
1582306200000|2020-02-21 17:30:00|6879.9|6864.9|6870.6|6855.6|6879.9|6864.9|6870.6|6855.6|24
1582306500000|2020-02-21 17:35:00|6870.7|6855.7|6872.1|6857.1|6872.5|6857.5|6867.9|6852.9|56
1582306800000|2020-02-21 17:40:00|6872.5|6857.5|6867.9|6852.9|6872.5|6857.5|6867.9|6852.9|0
1582307100000|2020-02-21 17:45:00|6868.4|6853.4|6855.7|6840.7|6872.5|6857.5|6852.9|6837.9|127
1582307400000|2020-02-21 17:50:00|6855.8|6840.8|6854|6839|6856.5|6841.5|6853.1|6838.1|17
1582307700000|2020-02-21 17:55:00|6854.3|6839.3|6854.6|6839.6|6859.7|6844.7|6853.1|6838.1|32
1582308000000|2020-02-21 18:00:00|6854.7|6839.7|6852.9|6837.9|6860.6|6845.6|6852.9|6837.9|22
1582308300000|2020-02-21 18:05:00|6852|6837|6851.3|6836.3|6853.2|6838.2|6846.6|6831.6|65
1582308600000|2020-02-21 18:10:00|6851.8|6836.8|6857.3|6842.3|6858.2|6843.2|6851.8|6836.8|313
1582308900000|2020-02-21 18:15:00|6857.8|6842.8|6879.5|6842|6879.5|6851.7|6857.8|6835.2|62
1582309200000|2020-02-21 18:20:00|6879|6841.5|6881.1|6843.6|6885.1|6847.6|6877.6|6840.1|0
1582309500000|2020-02-21 18:25:00|6880.1|6842.6|6868.1|6853.1|6885|6858.6|6866.1|6840.5|88
1582309800000|2020-02-21 18:30:00|6867.6|6852.6|6875.5|6860.5|6876.5|6861.5|6853.2|6838.2|32
1582310100000|2020-02-21 18:35:00|6875|6860|6871.2|6833.7|6875|6860|6860|6827.7|87
1582310400000|2020-02-21 18:40:00|6871|6833.5|6865.7|6850.7|6874.4|6850.7|6855.8|6833.4|16
1582310700000|2020-02-21 18:45:00|6865.2|6850.2|6857.5|6842.5|6865.3|6850.3|6856.6|6838.9|59
1582311000000|2020-02-21 18:50:00|6858|6843|6864.7|6849.7|6870.5|6852.2|6855.5|6840.5|14
1582311300000|2020-02-21 18:55:00|6864.6|6849.6|6865.2|6850.2|6866.2|6851.2|6863.7|6848.7|0
1582311600000|2020-02-21 19:00:00|6864.2|6849.2|6889.6|6852.1|6891.8|6862.9|6864.2|6837.4|58
1582311900000|2020-02-21 19:05:00|6889.1|6851.6|6889.9|6874.9|6899.6|6877.7|6880.5|6849.4|10
1582312200000|2020-02-21 19:10:00|6889.1|6874.1|6902.5|6887.5|6911.7|6896.7|6878|6863|103
1582312500000|2020-02-21 19:15:00|6901.3|6886.3|6907.3|6869.8|6907.8|6890.2|6891.4|6864.5|123
1582509600000|2020-02-24 02:00:00|6812.3|6774.8|6806.5|6769|6819.3|6781.8|6790.7|6759.3|0
1582509900000|2020-02-24 02:05:00|6806|6768.5|6803.9|6766.4|6816.5|6779|6803.9|6766.4|0
1582510200000|2020-02-24 02:10:00|6804.6|6767.1|6814.2|6776.7|6814.2|6776.7|6804.6|6767.1|0
1582510500000|2020-02-24 02:15:00|6818|6780.5|6816.2|6778.7|6832.2|6794.7|6812.7|6778.7|0
1582510800000|2020-02-24 02:20:00|6809.6|6784.6|6803.1|6778.1|6809.6|6787.3|6797.2|6777.7|1
1582511100000|2020-02-24 02:25:00|6803.5|6778.5|6797.2|6782.2|6803.5|6782.9|6793.1|6778.1|0
1582511400000|2020-02-24 02:30:00|6807|6769.5|6791.7|6766.7|6807|6769.5|6782.5|6759.8|1
1582511700000|2020-02-24 02:35:00|6790|6765|6778.9|6763.9|6791.3|6766.6|6777.4|6761.2|0
1582512000000|2020-02-24 02:40:00|6778.8|6763.8|6773|6758|6778.8|6763.8|6770.6|6755.6|1
1582512300000|2020-02-24 02:45:00|6773.4|6758.4|6780.3|6765.3|6780.3|6765.3|6771.6|6756.6|0
1582512600000|2020-02-24 02:50:00|6774.7|6759.7|6784.1|6759.1|6784.6|6763.6|6774.7|6758.7|0
1582512900000|2020-02-24 02:55:00|6779|6764|6777.1|6762.1|6784.5|6764.5|6775.5|6759.5|0
1582513200000|2020-02-24 03:00:00|6777.3|6762.3|6775.1|6760.1|6785.4|6765.3|6774.2|6757|0
1582513500000|2020-02-24 03:05:00|6774.9|6759.9|6775.9|6760.9|6775.9|6760.9|6772.6|6757.6|0
1582513800000|2020-02-24 03:10:00|6781.1|6756.1|6776.9|6761.9|6782.9|6761.9|6776.9|6756.1|0
1582514100000|2020-02-24 03:15:00|6784.1|6759.1|6786.7|6761.7|6786.8|6761.8|6784.1|6759.1|0
1582514400000|2020-02-24 03:20:00|6787.5|6762.5|6791.3|6766.3|6791.3|6766.3|6786.7|6761.7|0
1582514700000|2020-02-24 03:25:00|6790.8|6765.8|6798.6|6761.1|6798.6|6766.3|6790.8|6760.2|0
1582515000000|2020-02-24 03:30:00|6799.4|6761.9|6803.5|6766|6804|6766.5|6799.4|6761.9|0
1582515300000|2020-02-24 03:35:00|6804|6766.5|6798.7|6783.7|6808.2|6784.2|6798.7|6766.5|18
1582515600000|2020-02-24 03:40:00|6796.6|6781.6|6798.7|6783.7|6799.1|6784.1|6796.6|6781.6|3
1582515900000|2020-02-24 03:45:00|6798.8|6783.8|6797.6|6782.6|6800.1|6785.1|6796.5|6781.5|1
1582516200000|2020-02-24 03:50:00|6797.7|6782.7|6797.6|6782.6|6798.6|6783.6|6797.6|6782.6|0
1582516800000|2020-02-24 04:00:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1582517100000|2020-02-24 04:05:00|6796.6|6781.6|6797.6|6782.6|6798.7|6783.7|6795.7|6780.7|1
1582517400000|2020-02-24 04:10:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1582517700000|2020-02-24 04:15:00|6797.2|6782.2|6797.1|6782.1|6798.1|6783.1|6797.1|6782.1|0
1582518000000|2020-02-24 04:20:00|6797.6|6782.6|6795.1|6780.1|6797.6|6782.6|6795.1|6780.1|4
1582518300000|2020-02-24 04:25:00|6791.1|6776.1|6781.3|6766.3|6791.2|6776.2|6781.2|6766.2|3
1582518600000|2020-02-24 04:30:00|6781.4|6766.4|6783.3|6768.3|6783.3|6768.3|6779.8|6764.8|0
1582518900000|2020-02-24 04:35:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1582519200000|2020-02-24 04:40:00|6782.3|6767.3|6784.8|6769.8|6784.8|6769.8|6782.3|6767.3|0
1582519500000|2020-02-24 04:45:00|6784.9|6769.9|6789.8|6774.8|6789.8|6774.8|6784.9|6769.9|0
1582519800000|2020-02-24 04:50:00|6790.3|6775.3|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|5
1582520100000|2020-02-24 04:55:00|6789.7|6774.7|6790.7|6775.7|6792.7|6777.7|6789.7|6774.7|0
1582520400000|2020-02-24 05:00:00|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1582521000000|2020-02-24 05:10:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1582521300000|2020-02-24 05:15:00|6787.1|6772.1|6785.2|6770.2|6787.1|6772.1|6785.2|6770.2|0
1582521900000|2020-02-24 05:25:00|6785.6|6770.6|6786.7|6771.7|6787.6|6772.6|6785.6|6770.6|0
1582522200000|2020-02-24 05:30:00|6786.5|6771.5|6784.7|6769.7|6786.5|6771.5|6784.7|6769.7|0
1582522500000|2020-02-24 05:35:00|6784.6|6769.6|6788.2|6773.2|6792.7|6777.7|6784.2|6769.2|1
1582522800000|2020-02-24 05:40:00|6788.3|6773.3|6789.7|6774.7|6789.7|6774.7|6788.3|6773.3|0
1582523400000|2020-02-24 05:50:00|6790.2|6775.2|6791.7|6776.7|6795.2|6780.2|6789.7|6769.7|0
1582523700000|2020-02-24 05:55:00|6792.7|6777.7|6798.2|6783.2|6798.3|6783.3|6792.7|6777.7|10
1582524000000|2020-02-24 06:00:00|6798.3|6783.3|6796.7|6781.7|6799.2|6784.2|6794.2|6779.2|0
1582524300000|2020-02-24 06:05:00|6796.8|6781.8|6795.7|6780.7|6798.7|6783.7|6795.7|6780.7|0
1582524600000|2020-02-24 06:10:00|6796.2|6781.2|6792.7|6777.7|6796.2|6781.2|6792.7|6777.7|0
1582524900000|2020-02-24 06:15:00|6793|6778|6798.7|6783.7|6798.7|6783.7|6793|6778|0
1582525500000|2020-02-24 06:25:00|6798.9|6783.9|6798.7|6783.7|6800.2|6785.2|6798.7|6783.7|0
1582525800000|2020-02-24 06:30:00|6800.2|6785.2|6799.2|6784.2|6800.2|6785.2|6797.7|6782.7|0
1582526100000|2020-02-24 06:35:00|6800.2|6785.2|6798.7|6783.7|6800.2|6785.2|6796.2|6781.2|0
1582526400000|2020-02-24 06:40:00|6797.7|6782.7|6793.2|6778.2|6797.7|6782.7|6793.2|6778.2|0
1582526700000|2020-02-24 06:45:00|6792.5|6777.5|6780.7|6765.7|6792.5|6777.5|6778.7|6763.7|0
1582527000000|2020-02-24 06:50:00|6779.7|6764.7|6767.7|6752.7|6780.1|6765.1|6767.7|6752.7|0
1582527300000|2020-02-24 06:55:00|6768.7|6753.7|6769.7|6754.7|6771.7|6756.7|6764.7|6749.7|1
1582527600000|2020-02-24 07:00:00|6770|6755|6773.7|6758.7|6783|6764.2|6766.8|6751.8|0
1582527900000|2020-02-24 07:05:00|6773.9|6758.9|6772.2|6757.2|6779.1|6764.1|6772.2|6757.2|0
1582528200000|2020-02-24 07:10:00|6772|6757|6774.2|6759.2|6777.2|6762.2|6768.7|6753.7|0
1582528500000|2020-02-24 07:15:00|6769.7|6754.7|6768.7|6753.7|6769.7|6754.7|6768.7|6753.7|0
1582528800000|2020-02-24 07:20:00|6768.6|6753.6|6770.2|6755.2|6772.7|6757.7|6768.2|6753.2|0
1582529100000|2020-02-24 07:25:00|6770.7|6755.7|6775.2|6760.2|6779.1|6764.1|6770.2|6755.2|0
1582529400000|2020-02-24 07:30:00|6774.7|6759.7|6777.7|6762.7|6777.7|6762.7|6773.7|6758.7|0
1582529700000|2020-02-24 07:35:00|6777.9|6762.9|6779.7|6764.7|6781.7|6766.7|6776.7|6761.7|0
1582530000000|2020-02-24 07:40:00|6779.9|6764.9|6778.7|6763.7|6780.7|6765.7|6778.7|6763.7|0
1582530300000|2020-02-24 07:45:00|6778.6|6763.6|6777.7|6762.7|6778.7|6763.7|6776.7|6761.7|0
1582530600000|2020-02-24 07:50:00|6777.6|6762.6|6776.7|6761.7|6778.2|6763.2|6774.7|6759.7|0
1582530900000|2020-02-24 07:55:00|6776.6|6761.6|6774.7|6759.7|6776.6|6761.6|6774.7|6759.7|0
1582531200000|2020-02-24 08:00:00|6774.9|6759.9|6776.2|6761.2|6777.2|6762.2|6774.9|6759.9|0
1582531500000|2020-02-24 08:05:00|6776.1|6761.1|6775.2|6760.2|6776.1|6761.1|6775.2|6760.2|0
1582531800000|2020-02-24 08:10:00|6775.7|6760.7|6770.2|6755.2|6779.7|6764.7|6766.7|6751.7|0
1582532100000|2020-02-24 08:15:00|6770.5|6755.5|6771.2|6756.2|6772.1|6757.1|6770.2|6755.2|0
1582532400000|2020-02-24 08:20:00|6771.4|6756.4|6770.7|6755.7|6771.4|6756.4|6770.7|6755.7|0
1582532700000|2020-02-24 08:25:00|6770.8|6755.8|6770.7|6755.7|6772.7|6757.7|6770.7|6755.7|10
1582533000000|2020-02-24 08:30:00|6768.7|6753.7|6760.7|6745.7|6769.2|6754.2|6757.7|6742.7|0
1582533300000|2020-02-24 08:35:00|6760.2|6745.2|6757.7|6742.7|6761.8|6746.8|6757.7|6742.7|0
1582533600000|2020-02-24 08:40:00|6758.2|6743.2|6760.7|6745.7|6762.7|6747.7|6757.7|6742.7|0
1582533900000|2020-02-24 08:45:00|6761.2|6746.2|6759.7|6744.7|6761.2|6746.2|6759.2|6744.2|0
1582534200000|2020-02-24 08:50:00|6761.2|6746.2|6762.7|6747.7|6762.8|6747.8|6760.7|6745.7|0
1582534500000|2020-02-24 08:55:00|6762.8|6747.8|6763.7|6748.7|6763.7|6748.7|6760.7|6745.7|0
1582534800000|2020-02-24 09:00:00|6763.5|6748.5|6761.7|6746.7|6763.5|6748.5|6757.7|6742.7|0
1582535100000|2020-02-24 09:05:00|6761.2|6746.2|6759.2|6744.2|6761.7|6746.7|6757.7|6742.7|0
1582535400000|2020-02-24 09:10:00|6758.7|6743.7|6752.7|6737.7|6758.7|6743.7|6752.7|6737.7|0
1582535700000|2020-02-24 09:15:00|6753.2|6738.2|6722.1|6707.1|6753.2|6738.2|6721.7|6706.7|0
1582536000000|2020-02-24 09:20:00|6721.7|6706.7|6689.1|6674.1|6723.7|6708.7|6689.1|6674.1|2
1582536300000|2020-02-24 09:25:00|6688.7|6673.7|6687.7|6672.7|6689.7|6674.7|6687.7|6672.7|0
1582536600000|2020-02-24 09:30:00|6687.4|6672.4|6693.2|6678.2|6698.7|6683.7|6685.7|6670.7|0
1582536900000|2020-02-24 09:35:00|6689.7|6674.7|6684.7|6669.7|6694.7|6679.7|6684.7|6669.7|0
1582537200000|2020-02-24 09:40:00|6684.6|6669.6|6669.2|6654.2|6684.6|6669.6|6662.7|6647.7|0
1582537500000|2020-02-24 09:45:00|6669.1|6654.1|6655.7|6640.7|6670.2|6655.2|6647.2|6632.2|0
1582537800000|2020-02-24 09:50:00|6655.8|6640.8|6635.2|6620.2|6663.2|6648.2|6634.2|6619.2|0
1582538100000|2020-02-24 09:55:00|6635.1|6620.1|6655.1|6617.6|6655.1|6620.2|6628.7|6605.1|4
1582538400000|2020-02-24 10:00:00|6654.6|6617.1|6642.6|6605.1|6654.6|6617.1|6638.1|6600.6|0
1582538700000|2020-02-24 10:05:00|6640.1|6602.6|6640.1|6602.6|6644.6|6607.1|6639.1|6601.6|0
1582539000000|2020-02-24 10:10:00|6638.6|6601.1|6638.1|6600.6|6638.6|6601.1|6631.6|6594.1|0
1582539300000|2020-02-24 10:15:00|6637.6|6600.1|6663.1|6625.6|6663.1|6625.6|6637.6|6600.1|0
1582539600000|2020-02-24 10:20:00|6662.6|6625.1|6670.6|6633.1|6670.6|6641.4|6656.1|6618.6|1
1582539900000|2020-02-24 10:25:00|6670.7|6633.2|6692.6|6655.1|6704.1|6666.6|6670.7|6633.2|0
1582540200000|2020-02-24 10:30:00|6693.6|6656.1|6706.6|6669.1|6721.1|6683.6|6693.6|6656.1|0
1582540500000|2020-02-24 10:35:00|6701.1|6663.6|6702.1|6664.6|6712.1|6674.6|6694.1|6656.6|0
1582540800000|2020-02-24 10:40:00|6702.3|6664.8|6703.2|6665.7|6708.7|6671.2|6701.7|6664.2|0
1582541100000|2020-02-24 10:45:00|6703.7|6666.2|6717.1|6679.6|6717.1|6679.6|6702.2|6664.7|0
1582541400000|2020-02-24 10:50:00|6716.7|6679.2|6715.4|6677.9|6717.5|6680|6714.5|6677|0
1582541700000|2020-02-24 10:55:00|6716.7|6679.2|6714.1|6676.6|6718.4|6680.9|6714.1|6676.6|0
1582542000000|2020-02-24 11:00:00|6713.7|6676.2|6709.8|6672.3|6717.5|6680|6709.4|6671.9|0
1582542300000|2020-02-24 11:05:00|6710.2|6672.7|6710.7|6673.2|6712|6674.5|6704.7|6667.2|0
1582542600000|2020-02-24 11:10:00|6711.1|6673.6|6710.2|6672.7|6712.8|6675.3|6709.4|6671.9|0
1582542900000|2020-02-24 11:15:00|6711.5|6674|6711.5|6674|6715.8|6678.3|6711.5|6674|0
1582543200000|2020-02-24 11:20:00|6712|6674.5|6712.8|6675.3|6717.1|6679.6|6712|6674.5|0
1582543500000|2020-02-24 11:25:00|6709.8|6672.3|6711.1|6673.6|6711.5|6674|6709|6671.5|0
1582543800000|2020-02-24 11:30:00|6710.2|6672.7|6709.4|6671.9|6711.1|6673.6|6708.1|6670.6|0
1582544100000|2020-02-24 11:35:00|6709.8|6672.3|6708.9|6671.4|6709.8|6672.3|6708.5|6671|0
1582544400000|2020-02-24 11:40:00|6708.1|6670.6|6707.7|6670.2|6712.8|6675.3|6707.7|6670.2|0
1582544700000|2020-02-24 11:45:00|6708.1|6670.6|6720.9|6683.4|6720.9|6683.4|6708.1|6670.6|0
1582545000000|2020-02-24 11:50:00|6721.4|6683.9|6730|6692.5|6730|6692.5|6721.4|6683.9|0
1582545300000|2020-02-24 11:55:00|6731.7|6694.2|6730.4|6692.9|6731.7|6694.2|6727.4|6689.9|0
1582545600000|2020-02-24 12:00:00|6730.8|6693.3|6729.1|6691.6|6730.8|6693.3|6729.1|6691.6|0
1582545900000|2020-02-24 12:05:00|6730.8|6693.3|6736|6698.5|6736|6698.5|6729.1|6691.6|0
1582546200000|2020-02-24 12:10:00|6739|6701.5|6745.8|6708.3|6750.5|6713|6735.1|6697.6|0
1582546500000|2020-02-24 12:15:00|6746.7|6709.2|6750.1|6712.6|6751.4|6713.9|6745.4|6707.9|0
1582546800000|2020-02-24 12:20:00|6750.9|6713.4|6750.1|6712.6|6751.8|6714.3|6749.7|6712.2|0
1582547100000|2020-02-24 12:25:00|6753.1|6715.6|6750.5|6713|6753.1|6715.6|6749.7|6712.2|0
1582547400000|2020-02-24 12:30:00|6750.9|6713.4|6751.4|6713.9|6751.8|6714.3|6749.2|6711.7|0
1582547700000|2020-02-24 12:35:00|6752.2|6714.7|6759.9|6722.4|6761.6|6724.1|6752.2|6714.7|0
1582548000000|2020-02-24 12:40:00|6759.1|6721.6|6762.9|6725.4|6762.9|6725.4|6757.4|6719.9|0
1582548300000|2020-02-24 12:45:00|6761.2|6723.7|6762.9|6725.4|6762.9|6725.4|6761.2|6723.7|0
1582548600000|2020-02-24 12:50:00|6761.6|6724.1|6762.5|6725|6762.9|6725.4|6761.6|6724.1|0
1582548900000|2020-02-24 12:55:00|6762.9|6725.4|6764.9|6727.4|6764.9|6727.4|6761.2|6723.7|0
1582549200000|2020-02-24 13:00:00|6764.5|6727|6743.2|6705.7|6769.2|6731.7|6742.4|6704.9|0
1582549500000|2020-02-24 13:05:00|6740.6|6703.1|6742.4|6704.9|6745.4|6707.9|6739.8|6702.3|0
1582549800000|2020-02-24 13:10:00|6742|6704.5|6725.3|6687.8|6742|6704.5|6720.1|6682.6|0
1582550100000|2020-02-24 13:15:00|6726.1|6688.6|6718.8|6681.3|6727.9|6690.4|6718.8|6681.3|6
1582550400000|2020-02-24 13:20:00|6716.6|6679.1|6712.6|6675.1|6719.6|6682.1|6712.6|6675.1|4
1582550700000|2020-02-24 13:25:00|6712.2|6674.7|6713.1|6675.6|6714.3|6676.8|6710.9|6673.4|0
1582551000000|2020-02-24 13:30:00|6712.2|6674.7|6703.6|6666.1|6713.1|6675.6|6701.1|6663.6|0
1582551300000|2020-02-24 13:35:00|6704.1|6666.6|6705.8|6668.3|6711.8|6674.3|6704|6666.5|4
1582551600000|2020-02-24 13:40:00|6706.2|6668.7|6700.6|6663.1|6710.5|6673|6700.6|6663.1|2
1582551900000|2020-02-24 13:45:00|6699.3|6661.8|6706.2|6668.7|6708.7|6671.2|6698|6660.5|0
1582552200000|2020-02-24 13:50:00|6705.3|6667.8|6702.7|6665.2|6706.2|6668.7|6701.9|6664.4|0
1582552500000|2020-02-24 13:55:00|6702.3|6664.8|6706.6|6669.1|6709.6|6672.1|6702.3|6664.8|0
1582552800000|2020-02-24 14:00:00|6703.6|6666.1|6689.2|6651.7|6703.6|6666.1|6689.2|6651.7|0
1582553100000|2020-02-24 14:05:00|6687|6649.5|6676.3|6638.8|6687.4|6649.9|6675|6637.5|0
1582553400000|2020-02-24 14:10:00|6675.9|6638.4|6669.9|6632.4|6675.9|6638.4|6668.6|6631.1|0
1582553700000|2020-02-24 14:15:00|6675.4|6637.9|6669.9|6632.4|6678.9|6641.4|6669.9|6632.4|0
1582554000000|2020-02-24 14:20:00|6672|6634.5|6676.3|6638.8|6676.3|6638.8|6664.3|6626.8|0
1582554300000|2020-02-24 14:25:00|6675.9|6638.4|6678|6640.5|6681.4|6643.9|6674.6|6637.1|0
1582554600000|2020-02-24 14:30:00|6676.7|6639.2|6686.2|6648.7|6691.3|6653.8|6676.7|6639.2|0
1582554900000|2020-02-24 14:35:00|6685.7|6648.2|6657.7|6620.2|6686.6|6649.1|6656.6|6619.1|1
1582555200000|2020-02-24 14:40:00|6657.2|6619.7|6655.4|6617.9|6657.2|6619.7|6643.4|6605.9|7
1582555500000|2020-02-24 14:45:00|6656.7|6619.2|6654.2|6616.7|6662.3|6624.8|6653.3|6615.8|1
1582555800000|2020-02-24 14:50:00|6650.7|6613.2|6658.9|6621.4|6658.9|6621.4|6648.2|6610.7|0
1582556100000|2020-02-24 14:55:00|6654.6|6617.1|6658.9|6621.4|6658.9|6621.4|6653.3|6615.8|0
1582556400000|2020-02-24 15:00:00|6658|6620.5|6655.9|6618.4|6660.2|6622.7|6655|6617.5|2
1582556700000|2020-02-24 15:05:00|6655.4|6617.9|6644.3|6606.8|6655.4|6617.9|6643.9|6606.4|0
1582557000000|2020-02-24 15:10:00|6643.9|6606.4|6652|6614.5|6652|6614.5|6641.3|6603.8|3
1582557300000|2020-02-24 15:15:00|6650.7|6613.2|6645.2|6607.7|6650.7|6613.2|6644.3|6606.8|0
1582557600000|2020-02-24 15:20:00|6645.6|6608.1|6648.9|6611.4|6650.7|6613.2|6645.6|6608.1|0
1582557900000|2020-02-24 15:25:00|6647.6|6610.1|6650.7|6613.2|6650.7|6613.2|6645.1|6607.6|0
1582558200000|2020-02-24 15:30:00|6652.4|6614.9|6638.7|6601.2|6652.4|6614.9|6631|6593.5|0
1582558500000|2020-02-24 15:35:00|6637|6599.5|6637|6599.5|6638.7|6601.2|6637|6599.5|0
1582558800000|2020-02-24 15:40:00|6638.7|6601.2|6637.4|6599.9|6641.3|6603.8|6637.4|6599.9|0
1582559100000|2020-02-24 15:45:00|6638.7|6601.2|6632.7|6595.2|6638.7|6601.2|6632.7|6595.2|0
1582559400000|2020-02-24 15:50:00|6633.6|6596.1|6637.8|6600.3|6637.8|6600.3|6632.7|6595.2|0
1582559700000|2020-02-24 15:55:00|6639.6|6602.1|6648.1|6610.6|6649|6611.5|6639.6|6602.1|0
1582560000000|2020-02-24 16:00:00|6647.7|6610.2|6642.1|6604.6|6647.7|6610.2|6642.1|6604.6|0
1582560300000|2020-02-24 16:05:00|6641.7|6604.2|6630.5|6593|6641.7|6604.2|6630.5|6593|0
1582560600000|2020-02-24 16:10:00|6631.4|6593.9|6634|6596.5|6637.4|6599.9|6631.4|6593.9|0
1582560900000|2020-02-24 16:15:00|6633.5|6596|6631.4|6593.9|6634.8|6597.3|6630.5|6593|0
1582561200000|2020-02-24 16:20:00|6631.8|6594.3|6629.3|6591.8|6631.8|6594.3|6629.3|6591.8|0
1582561500000|2020-02-24 16:25:00|6629.2|6591.7|6631.4|6593.9|6632.3|6594.8|6629.2|6591.7|0
1582561800000|2020-02-24 16:30:00|6631|6593.5|6634|6596.5|6637.8|6600.3|6628.4|6590.9|0
1582562100000|2020-02-24 16:35:00|6632.7|6595.2|6632.7|6595.2|6637.8|6600.3|6632.7|6595.2|0
1582562400000|2020-02-24 16:40:00|6631|6593.5|6610.7|6573.2|6631.4|6593.9|6610.7|6573.2|0
1582562700000|2020-02-24 16:45:00|6650|6612.5|6650|6612.5|6650|6612.5|6650|6612.5|2
1582563000000|2020-02-24 16:50:00|6653.9|6616.4|6652.6|6615.1|6659.1|6621.6|6649.2|6611.7|0
1582563300000|2020-02-24 16:55:00|6650.9|6613.4|6645.7|6608.2|6659.5|6622|6645.7|6608.2|2
1582563600000|2020-02-24 17:00:00|6645.3|6607.8|6644|6606.5|6648.7|6611.2|6644|6606.5|0
1582563900000|2020-02-24 17:05:00|6643.1|6605.6|6641|6603.5|6643.1|6605.6|6638.4|6600.9|0
1582564200000|2020-02-24 17:10:00|6644.4|6606.9|6644.4|6606.9|6645.3|6607.8|6642.3|6604.8|0
1582564500000|2020-02-24 17:15:00|6644|6606.5|6641.4|6603.9|6644|6606.5|6641.4|6603.9|0
1582564800000|2020-02-24 17:20:00|6641|6603.5|6638.4|6600.9|6649.1|6611.6|6638.4|6600.9|8
1582565100000|2020-02-24 17:25:00|6641|6603.5|6644.4|6606.9|6647.4|6609.9|6638.4|6600.9|0
1582565400000|2020-02-24 17:30:00|6644.8|6607.3|6643.1|6605.6|6645.7|6608.2|6641.4|6603.9|0
1582565700000|2020-02-24 17:35:00|6644.4|6606.9|6641|6603.5|6645.7|6608.2|6641|6603.5|0
1582566000000|2020-02-24 17:40:00|6642.7|6605.2|6645.2|6607.7|6645.2|6607.7|6640.9|6603.4|0
1582566300000|2020-02-24 17:45:00|6646.1|6608.6|6671|6633.5|6685.2|6647.7|6646.1|6608.6|0
1582566600000|2020-02-24 17:50:00|6668|6630.5|6665.4|6627.9|6683.9|6646.4|6660.3|6622.8|0
1582566900000|2020-02-24 17:55:00|6667.6|6630.1|6682.6|6645.1|6683.9|6646.4|6666.3|6628.8|0
1582567200000|2020-02-24 18:00:00|6682.2|6644.7|6674|6636.5|6682.2|6644.7|6674|6636.5|0
1582567500000|2020-02-24 18:05:00|6673.6|6636.1|6674|6636.5|6674|6636.5|6671.9|6634.4|0
1582567800000|2020-02-24 18:10:00|6678.3|6640.8|6676.1|6638.6|6678.3|6640.8|6674.4|6636.9|0
1582568100000|2020-02-24 18:15:00|6675.7|6638.2|6675.3|6637.8|6676.6|6639.1|6675.3|6637.8|0
1582568400000|2020-02-24 18:20:00|6675.7|6638.2|6676.1|6638.6|6676.1|6638.6|6675.3|6637.8|0
1582568700000|2020-02-24 18:25:00|6675.3|6637.8|6681.3|6643.8|6681.3|6643.8|6674.8|6637.3|0
1582569000000|2020-02-24 18:30:00|6682.6|6645.1|6694.2|6656.7|6696.8|6659.3|6682.6|6645.1|0
1582569300000|2020-02-24 18:35:00|6693.3|6655.8|6710.9|6673.4|6712.2|6674.7|6693.3|6655.8|0
1582569600000|2020-02-24 18:40:00|6710.5|6673|6712.6|6675.1|6713.9|6676.4|6708.4|6670.9|0
1582569900000|2020-02-24 18:45:00|6713.9|6676.4|6722.5|6685|6723.4|6685.9|6712.6|6675.1|0
1582570200000|2020-02-24 18:50:00|6719.1|6681.6|6740.1|6702.6|6744|6706.5|6719.1|6681.6|0
1582570500000|2020-02-24 18:55:00|6747.4|6709.9|6751.3|6713.8|6752.6|6715.1|6729.4|6691.9|0
1582570800000|2020-02-24 19:00:00|6752.6|6715.1|6750.5|6713|6776.7|6739.2|6748.3|6710.8|0
1582571100000|2020-02-24 19:05:00|6746.2|6708.7|6766.8|6729.3|6777.5|6740|6743.6|6706.1|0
1582571400000|2020-02-24 19:10:00|6769.3|6731.8|6762.9|6725.4|6778.4|6740.9|6758.2|6720.7|0
1582571700000|2020-02-24 19:15:00|6758.6|6721.1|6734.5|6697|6758.6|6721.1|6734.1|6696.6|0
1582572000000|2020-02-24 19:20:00|6730.7|6693.2|6730.7|6693.2|6730.7|6693.2|6730.7|6693.2|0
1582596000000|2020-02-25 02:00:00|6705.5|6668|6718.1|6680.6|6723.9|6686.4|6702.1|6664.6|0
1582596300000|2020-02-25 02:05:00|6715.5|6678|6717.5|6680|6719|6681.5|6708.5|6671|0
1582596600000|2020-02-25 02:10:00|6716.5|6679|6711.5|6674|6717.5|6680|6711.5|6674|0
1582596900000|2020-02-25 02:15:00|6712.5|6675|6716.5|6679|6716.5|6679|6710|6672.5|0
1582597200000|2020-02-25 02:20:00|6716|6678.5|6716.5|6679|6717.5|6680|6715.6|6678.1|0
1582597500000|2020-02-25 02:25:00|6717|6679.5|6723|6685.5|6723|6685.5|6716.5|6679|0
1582597800000|2020-02-25 02:30:00|6723.5|6686|6735|6697.5|6735|6697.5|6723|6685.5|0
1582598100000|2020-02-25 02:35:00|6736|6698.5|6741.5|6704|6741.5|6704|6736|6698.5|0
1582598400000|2020-02-25 02:40:00|6741.6|6704.1|6739|6701.5|6749.5|6712|6739|6701.5|0
1582598700000|2020-02-25 02:45:00|6738.5|6701|6739.5|6702|6740.4|6702.9|6738|6700.5|0
1582599000000|2020-02-25 02:50:00|6733.5|6696|6730.5|6693|6734|6696.5|6730|6692.5|0
1582599300000|2020-02-25 02:55:00|6735.5|6698|6735.5|6698|6735.5|6698|6735.5|6698|0
1582599600000|2020-02-25 03:00:00|6733|6695.5|6726.5|6689|6733|6695.5|6724.5|6687|0
1582599900000|2020-02-25 03:05:00|6725|6687.5|6731.5|6694|6732.5|6695|6724.5|6687|0
1582600200000|2020-02-25 03:10:00|6731|6693.5|6730.5|6693|6731|6693.5|6730.5|6693|0
1582600500000|2020-02-25 03:15:00|6730|6692.5|6734|6696.5|6734|6696.5|6730|6692.5|0
1582600800000|2020-02-25 03:20:00|6734.1|6696.6|6734.5|6697|6735.5|6698|6734|6696.5|0
1582601100000|2020-02-25 03:25:00|6735.5|6698|6733.5|6696|6737.5|6700|6733.5|6696|0
1582601400000|2020-02-25 03:30:00|6733.4|6695.9|6726.5|6689|6733.4|6695.9|6726.5|6689|0
1582601700000|2020-02-25 03:35:00|6730.5|6693|6730.5|6693|6732.5|6695|6730.5|6693|0
1582602000000|2020-02-25 03:40:00|6733.5|6696|6733.5|6696|6733.5|6696|6732.5|6695|0
1582602300000|2020-02-25 03:45:00|6733.6|6696.1|6735|6697.5|6735|6697.5|6733.6|6696.1|0
1582602600000|2020-02-25 03:50:00|6734.5|6697|6734.5|6697|6734.5|6697|6734.5|6697|0
1582602900000|2020-02-25 03:55:00|6735|6697.5|6737|6699.5|6737|6699.5|6735|6697.5|0
1582603200000|2020-02-25 04:00:00|6741.5|6704|6741.5|6704|6741.5|6704|6741.5|6704|0
1582603500000|2020-02-25 04:05:00|6741.6|6704.1|6740|6702.5|6742.5|6705|6740|6702.5|0
1582603800000|2020-02-25 04:10:00|6740.4|6702.9|6748.5|6711|6748.5|6711|6740.4|6702.9|0
1582604100000|2020-02-25 04:15:00|6748.4|6710.9|6741|6703.5|6748.4|6710.9|6741|6703.5|0
1582604400000|2020-02-25 04:20:00|6742.5|6705|6742.5|6705|6742.5|6705|6742.5|6705|0
1582604700000|2020-02-25 04:25:00|6742.4|6704.9|6742|6704.5|6742.4|6704.9|6740|6702.5|0
1582605000000|2020-02-25 04:30:00|6741.9|6704.4|6740|6702.5|6741.9|6704.4|6740|6702.5|0
1582605300000|2020-02-25 04:35:00|6740.5|6703|6740.5|6703|6740.5|6703|6740|6702.5|0
1582605900000|2020-02-25 04:45:00|6739.5|6702|6739.5|6702|6740|6702.5|6739.5|6702|0
1582606200000|2020-02-25 04:50:00|6739.6|6702.1|6740.5|6703|6740.5|6703|6739.6|6702.1|0
1582606800000|2020-02-25 05:00:00|6739|6701.5|6739.5|6702|6739.5|6702|6739|6701.5|0
1582607100000|2020-02-25 05:05:00|6739.8|6702.3|6741.5|6704|6741.5|6704|6739.8|6702.3|0
1582607400000|2020-02-25 05:10:00|6741.3|6703.8|6740.5|6703|6741.3|6703.8|6739.5|6702|0
1582608300000|2020-02-25 05:25:00|6740|6702.5|6737|6699.5|6740|6702.5|6735.9|6698.4|0
1582608600000|2020-02-25 05:30:00|6738.5|6701|6737.5|6700|6738.5|6701|6737.5|6700|0
1582608900000|2020-02-25 05:35:00|6737.6|6700.1|6736.4|6698.9|6738.5|6701|6735.5|6698|0
1582609200000|2020-02-25 05:40:00|6736|6698.5|6739.5|6702|6739.5|6702|6736|6698.5|0
1582609500000|2020-02-25 05:45:00|6739.1|6701.6|6738|6700.5|6739.1|6701.6|6736.5|6699|0
1582609800000|2020-02-25 05:50:00|6738.1|6700.6|6738|6700.5|6739|6701.5|6737|6699.5|0
1582610100000|2020-02-25 05:55:00|6738.3|6700.8|6739.5|6702|6740|6702.5|6738.3|6700.8|0
1582610400000|2020-02-25 06:00:00|6739.6|6702.1|6738|6700.5|6740|6702.5|6738|6700.5|0
1582610700000|2020-02-25 06:05:00|6738.5|6701|6737|6699.5|6738.5|6701|6737|6699.5|0
1582611000000|2020-02-25 06:10:00|6737.5|6700|6739|6701.5|6739|6701.5|6737.5|6700|0
1582611300000|2020-02-25 06:15:00|6739.5|6702|6745.5|6708|6745.5|6708|6739.5|6702|0
1582611600000|2020-02-25 06:20:00|6745.4|6707.9|6745.5|6708|6745.5|6708|6744.5|6707|0
1582611900000|2020-02-25 06:25:00|6744.9|6707.4|6741|6703.5|6744.9|6707.4|6741|6703.5|0
1582612200000|2020-02-25 06:30:00|6741.4|6703.9|6745.5|6708|6746.5|6709|6741.4|6703.9|0
1582612500000|2020-02-25 06:35:00|6746|6708.5|6770.5|6733|6770.5|6733|6746|6708.5|0
1582612800000|2020-02-25 06:40:00|6764.5|6727|6775|6737.5|6775|6737.5|6763|6725.5|0
1582613100000|2020-02-25 06:45:00|6775.3|6737.8|6789.5|6752|6790.5|6753|6775.3|6737.8|0
1582613400000|2020-02-25 06:50:00|6791.5|6754|6792.5|6755|6792.5|6755|6789.6|6752.1|0
1582613700000|2020-02-25 06:55:00|6791.5|6754|6790.5|6753|6791.5|6754|6790|6752.5|0
1582614000000|2020-02-25 07:00:00|6790|6752.5|6789.4|6751.9|6790|6752.5|6789.4|6751.9|0
1582614300000|2020-02-25 07:05:00|6789|6751.5|6789|6751.5|6789.5|6752|6789|6751.5|0
1582614900000|2020-02-25 07:15:00|6788.9|6751.4|6790|6752.5|6791|6753.5|6788.5|6751|0
1582615200000|2020-02-25 07:20:00|6790.3|6752.8|6790.5|6753|6792.5|6755|6790|6752.5|0
1582615500000|2020-02-25 07:25:00|6791|6753.5|6790.5|6753|6791.6|6754.1|6790.5|6753|0
1582615800000|2020-02-25 07:30:00|6790.4|6752.9|6789|6751.5|6790.5|6753|6789|6751.5|0
1582616100000|2020-02-25 07:35:00|6787|6749.5|6784.5|6747|6787|6749.5|6784.5|6747|0
1582616400000|2020-02-25 07:40:00|6784.6|6747.1|6783|6745.5|6785|6747.5|6783|6745.5|0
1582616700000|2020-02-25 07:45:00|6782.9|6745.4|6785.5|6748|6785.5|6748|6780.5|6743|0
1582617000000|2020-02-25 07:50:00|6785.7|6748.2|6781.5|6744|6791|6753.5|6781.5|6744|0
1582617300000|2020-02-25 07:55:00|6779.5|6742|6780.5|6743|6780.5|6743|6779.4|6741.9|0
1582617600000|2020-02-25 08:00:00|6780.4|6742.9|6781.5|6744|6782|6744.5|6779|6741.5|0
1582617900000|2020-02-25 08:05:00|6781.4|6743.9|6778.5|6741|6781.4|6743.9|6778.5|6741|0
1582618200000|2020-02-25 08:10:00|6779|6741.5|6779|6741.5|6780|6742.5|6779|6741.5|0
1582618500000|2020-02-25 08:15:00|6778.9|6741.4|6782|6744.5|6782|6744.5|6778.5|6741|0
1582618800000|2020-02-25 08:20:00|6780.5|6743|6774.9|6737.4|6781|6743.5|6774.6|6737.1|0
1582619100000|2020-02-25 08:25:00|6774|6736.5|6771.5|6734|6774|6736.5|6771.5|6734|0
1582619400000|2020-02-25 08:30:00|6771|6733.5|6771.5|6734|6772|6734.5|6771|6733.5|0
1582619700000|2020-02-25 08:35:00|6771.4|6733.9|6767.5|6730|6772|6734.5|6767.5|6730|0
1582620000000|2020-02-25 08:40:00|6767.6|6730.1|6763.5|6726|6769|6731.5|6763.5|6726|0
1582620300000|2020-02-25 08:45:00|6763.4|6725.9|6764|6726.5|6764.5|6727|6761|6723.5|0
1582620600000|2020-02-25 08:50:00|6764.1|6726.6|6766|6728.5|6766.5|6729|6764.1|6726.6|0
1582620900000|2020-02-25 08:55:00|6766.1|6728.6|6766.5|6729|6766.5|6729|6766.1|6728.6|0
1582621200000|2020-02-25 09:00:00|6766|6728.5|6760.5|6723|6766.4|6728.9|6760.5|6723|0
1582621500000|2020-02-25 09:05:00|6760|6722.5|6761.5|6724|6763.5|6726|6756.2|6718.7|0
1582621800000|2020-02-25 09:10:00|6761.2|6723.7|6757.5|6720|6761.2|6723.7|6757|6719.5|0
1582622100000|2020-02-25 09:15:00|6757.4|6719.9|6759|6721.5|6759|6721.5|6757|6719.5|0
1582622400000|2020-02-25 09:20:00|6758.5|6721|6759|6721.5|6759|6721.5|6758|6720.5|0
1582622700000|2020-02-25 09:25:00|6760.5|6723|6761.5|6724|6762|6724.5|6760.5|6723|0
1582623000000|2020-02-25 09:30:00|6761.1|6723.6|6759|6721.5|6762|6724.5|6758|6720.5|0
1582623300000|2020-02-25 09:35:00|6758.5|6721|6753.5|6716|6758.5|6721|6752|6714.5|0
1582623600000|2020-02-25 09:40:00|6752.5|6715|6750.5|6713|6752.5|6715|6749|6711.5|0
1582623900000|2020-02-25 09:45:00|6750.8|6713.3|6752|6714.5|6753|6715.5|6748.5|6711|0
1582624200000|2020-02-25 09:50:00|6752.2|6714.7|6751.5|6714|6754.5|6717|6750|6712.5|0
1582624500000|2020-02-25 09:55:00|6753.5|6716|6751.5|6714|6753.5|6716|6751.5|6714|0
1582624800000|2020-02-25 10:00:00|6751.4|6713.9|6749|6711.5|6751.4|6713.9|6743.5|6706|0
1582625100000|2020-02-25 10:05:00|6747.5|6710|6753|6715.5|6753|6715.5|6747.5|6710|0
1582625400000|2020-02-25 10:10:00|6753.1|6715.6|6754|6716.5|6754|6716.5|6753|6715.5|0
1582625700000|2020-02-25 10:15:00|6753|6715.5|6754.5|6717|6756|6718.5|6753|6715.5|0
1582626000000|2020-02-25 10:20:00|6754.3|6716.8|6756|6718.5|6756.5|6719|6752|6714.5|0
1582626300000|2020-02-25 10:25:00|6756.5|6719|6752.5|6715|6756.6|6719.1|6752.5|6715|0
1582626600000|2020-02-25 10:30:00|6752.7|6715.2|6748.5|6711|6754.5|6717|6748|6710.5|0
1582626900000|2020-02-25 10:35:00|6748.6|6711.1|6761|6723.5|6761|6723.5|6748.5|6711|0
1582627200000|2020-02-25 10:40:00|6761.1|6723.6|6757|6719.5|6763.3|6725.8|6757|6719.5|0
1582627500000|2020-02-25 10:45:00|6756.9|6719.4|6757|6719.5|6757|6719.5|6754|6716.5|0
1582627800000|2020-02-25 10:50:00|6759|6721.5|6762|6724.5|6766|6728.5|6759|6721.5|0
1582628100000|2020-02-25 10:55:00|6762.2|6724.7|6765.5|6728|6771.5|6734|6762.2|6724.7|0
1582628400000|2020-02-25 11:00:00|6764.5|6727|6753|6715.5|6765|6727.5|6752.5|6715|0
1582628700000|2020-02-25 11:05:00|6752.9|6715.4|6754.5|6717|6754.5|6717|6748.5|6711|0
1582629000000|2020-02-25 11:10:00|6754.6|6717.1|6754.5|6717|6756.5|6719|6753|6715.5|0
1582629300000|2020-02-25 11:15:00|6754|6716.5|6750|6712.5|6754.5|6717|6746.6|6709.1|0
1582629600000|2020-02-25 11:20:00|6749.5|6712|6755.5|6718|6755.5|6718|6749.5|6712|0
1582629900000|2020-02-25 11:25:00|6755|6717.5|6752|6714.5|6755.5|6718|6748|6710.5|0
1582630200000|2020-02-25 11:30:00|6752.1|6714.6|6754.1|6716.6|6754.1|6716.6|6751.5|6714|0
1582630500000|2020-02-25 11:35:00|6754.5|6717|6762.5|6725|6763.1|6725.6|6751.5|6714|0
1582630800000|2020-02-25 11:40:00|6762.6|6725.1|6757|6719.5|6763|6725.5|6757|6719.5|0
1582631100000|2020-02-25 11:45:00|6757.5|6720|6754.7|6717.2|6757.5|6720|6754.5|6717|0
1582631400000|2020-02-25 11:50:00|6755.5|6718|6751|6713.5|6757.5|6720|6751|6713.5|0
1582631700000|2020-02-25 11:55:00|6750.5|6713|6729.5|6692|6750.5|6713|6728|6690.5|0
1582632000000|2020-02-25 12:00:00|6729|6691.5|6724.5|6687|6730|6692.5|6724.5|6687|0
1582632300000|2020-02-25 12:05:00|6724.6|6687.1|6710|6672.5|6727|6689.5|6707.5|6670|0
1582632600000|2020-02-25 12:10:00|6709.5|6672|6706|6668.5|6710.5|6673|6705|6667.5|0
1582632900000|2020-02-25 12:15:00|6705.5|6668|6715.5|6678|6715.5|6678|6705|6667.5|0
1582633200000|2020-02-25 12:20:00|6715|6677.5|6721|6683.5|6722|6684.5|6713|6675.5|0
1582633500000|2020-02-25 12:25:00|6721.1|6683.6|6718.5|6681|6726.5|6689|6716.5|6679|0
1582633800000|2020-02-25 12:30:00|6717|6679.5|6722.5|6685|6722.5|6685|6712|6674.5|0
1582634100000|2020-02-25 12:35:00|6725|6687.5|6738|6700.5|6738|6700.5|6725|6687.5|0
1582634400000|2020-02-25 12:40:00|6738.4|6700.9|6739.5|6702|6745|6707.5|6738.4|6700.9|0
1582634700000|2020-02-25 12:45:00|6739.9|6702.4|6743.5|6706|6745.5|6708|6739.9|6702.4|0
1582635000000|2020-02-25 12:50:00|6743.3|6705.8|6746.5|6709|6748.5|6711|6741.5|6704|0
1582635300000|2020-02-25 12:55:00|6747.2|6709.7|6753.5|6716|6756|6718.5|6747.2|6709.7|0
1582635600000|2020-02-25 13:00:00|6753|6715.5|6741.5|6704|6753.5|6716|6739|6701.5|0
1582635900000|2020-02-25 13:05:00|6743|6705.5|6738.5|6701|6744.5|6707|6738|6700.5|0
1582636200000|2020-02-25 13:10:00|6739|6701.5|6738.5|6701|6744.5|6707|6736.5|6699|0
1582636500000|2020-02-25 13:15:00|6742.5|6705|6725|6687.5|6742.5|6705|6723|6685.5|0
1582636800000|2020-02-25 13:20:00|6725.3|6687.8|6717.5|6680|6729|6691.5|6714.5|6677|0
1582637100000|2020-02-25 13:25:00|6717|6679.5|6724|6686.5|6725.5|6688|6714.5|6677|0
1582637400000|2020-02-25 13:30:00|6726|6688.5|6721|6683.5|6731.3|6693.8|6719|6681.5|0
1582637700000|2020-02-25 13:35:00|6721.1|6683.6|6735.7|6698.2|6737|6699.5|6720.5|6683|0
1582638000000|2020-02-25 13:40:00|6736.5|6699|6726.5|6689|6737.5|6700|6726.5|6689|0
1582638300000|2020-02-25 13:45:00|6726.6|6689.1|6737|6699.5|6737|6699.5|6725.5|6688|0
1582638600000|2020-02-25 13:50:00|6736.5|6699|6745.5|6708|6750.3|6712.8|6736|6698.5|0
1582638900000|2020-02-25 13:55:00|6747.5|6710|6757|6719.5|6758.6|6721.1|6747.5|6710|0
1582639200000|2020-02-25 14:00:00|6756.5|6719|6762.1|6724.6|6762.5|6725|6748.5|6711|0
1582639500000|2020-02-25 14:05:00|6762.5|6725|6759|6721.5|6766.5|6729|6753.5|6716|0
1582639800000|2020-02-25 14:10:00|6759.1|6721.6|6743.4|6705.9|6764|6726.5|6743.4|6705.9|0
1582640100000|2020-02-25 14:15:00|6742.5|6705|6739|6701.5|6750|6712.5|6738.5|6701|0
1582640400000|2020-02-25 14:20:00|6739.2|6701.7|6749|6711.5|6750.4|6712.9|6739.2|6701.7|0
1582640700000|2020-02-25 14:25:00|6748.9|6711.4|6738.1|6713.1|6754.5|6717|6738.1|6706.5|0
1582641000000|2020-02-25 14:30:00|6744.6|6707.1|6715.3|6700.3|6745|6715.1|6714.4|6699.4|0
1582641300000|2020-02-25 14:35:00|6715.8|6700.8|6723.7|6708.7|6727|6712|6715.8|6700.8|0
1582641600000|2020-02-25 14:40:00|6723.6|6708.6|6709.1|6684.1|6723.6|6708.6|6706.6|6676|0
1582641900000|2020-02-25 14:45:00|6708.1|6683.1|6691.6|6666.6|6710.1|6685.1|6688.1|6657.1|0
1582642200000|2020-02-25 14:50:00|6691.1|6666.1|6713.4|6675.9|6714.8|6683.6|6688.6|6658.4|0
1582642500000|2020-02-25 14:55:00|6707.2|6682.2|6715.2|6677.7|6715.2|6685.6|6700.6|6669.6|0
1582642800000|2020-02-25 15:00:00|6714.4|6676.9|6705.1|6680.1|6716.8|6687.1|6705.1|6674.9|0
1582643100000|2020-02-25 15:05:00|6710.4|6672.9|6689.1|6664.1|6711.8|6681.6|6689.1|6664.1|0
1582643400000|2020-02-25 15:10:00|6688.6|6663.6|6693.1|6668.1|6701.4|6671.9|6688.6|6658.9|0
1582643700000|2020-02-25 15:15:00|6693.6|6668.6|6683.1|6658.1|6693.7|6668.7|6676.2|6643.6|0
1582644000000|2020-02-25 15:20:00|6682.6|6657.6|6669.6|6644.6|6682.6|6657.6|6668.6|6640.7|0
1582644300000|2020-02-25 15:25:00|6669.1|6644.1|6673.1|6648.1|6674.1|6649.1|6664.6|6639.6|0
1582644600000|2020-02-25 15:30:00|6671.6|6646.6|6679.8|6664.8|6682.3|6664.8|6666.8|6641.3|0
1582644900000|2020-02-25 15:35:00|6678.3|6663.3|6685.8|6670.8|6693.3|6678.3|6676.4|6661.4|0
1582645200000|2020-02-25 15:40:00|6686.3|6671.3|6698.2|6683.2|6701.2|6686.2|6683.9|6668.9|0
1582645500000|2020-02-25 15:45:00|6697.8|6682.8|6690.6|6675.6|6701.6|6686.6|6687.7|6672.7|0
1582645800000|2020-02-25 15:50:00|6690.7|6675.7|6675.2|6660.2|6691.6|6676.6|6675.2|6660.2|0
1582646100000|2020-02-25 15:55:00|6675.3|6660.3|6673.2|6658.2|6681.3|6666.3|6671.2|6656.2|1
1582646400000|2020-02-25 16:00:00|6673.3|6658.3|6680.7|6665.7|6685.2|6670.2|6673.3|6658.3|0
1582646700000|2020-02-25 16:05:00|6680.6|6665.6|6686|6648.5|6687.7|6672.7|6673.7|6647.5|1
1582647000000|2020-02-25 16:10:00|6685.6|6648.1|6695.6|6658.1|6695.6|6658.1|6685.6|6648.1|0
1582647300000|2020-02-25 16:15:00|6696|6658.5|6684.5|6647|6696|6658.5|6684.5|6647|0
1582647600000|2020-02-25 16:20:00|6684.7|6647.2|6677.1|6639.6|6689.5|6652|6670.5|6633|0
1582647900000|2020-02-25 16:25:00|6677.5|6640|6688.5|6651|6692.5|6655|6676.5|6639|0
1582648200000|2020-02-25 16:30:00|6688.6|6651.1|6693.5|6656|6695|6657.5|6680|6642.5|0
1582648500000|2020-02-25 16:35:00|6693.4|6655.9|6696.5|6659|6700|6662.5|6689.2|6651.7|0
1582648800000|2020-02-25 16:40:00|6697|6659.5|6691|6653.5|6699|6661.5|6690|6652.5|0
1582649100000|2020-02-25 16:45:00|6691.2|6653.7|6698.5|6661|6703|6665.5|6691.2|6653.7|0
1582649400000|2020-02-25 16:50:00|6698|6660.5|6704|6666.5|6706|6668.5|6697.5|6660|0
1582649700000|2020-02-25 16:55:00|6704.1|6666.6|6700|6662.5|6706.5|6669|6700|6662.5|0
1582650000000|2020-02-25 17:00:00|6701.5|6664|6701|6663.5|6708|6670.5|6700.6|6663.1|0
1582650300000|2020-02-25 17:05:00|6701.1|6663.6|6700.5|6663|6703.5|6666|6698.5|6661|0
1582650600000|2020-02-25 17:10:00|6700.6|6663.1|6694|6656.5|6702|6664.5|6694|6656.5|0
1582650900000|2020-02-25 17:15:00|6695.5|6658|6692.5|6655|6696.5|6659|6691.5|6654|0
1582651200000|2020-02-25 17:20:00|6692.7|6655.2|6694.5|6657|6698|6660.5|6692.7|6655.2|0
1582651500000|2020-02-25 17:25:00|6693.5|6656|6701.5|6664|6703|6665.5|6693.5|6656|0
1582651800000|2020-02-25 17:30:00|6701|6663.5|6697|6659.5|6704|6666.5|6695|6657.5|0
1582652100000|2020-02-25 17:35:00|6695.5|6658|6695.5|6658|6695.5|6658|6691.5|6654|0
1582652400000|2020-02-25 17:40:00|6694.5|6657|6689.5|6652|6695|6657.5|6689.5|6652|0
1582652700000|2020-02-25 17:45:00|6689|6651.5|6691.5|6654|6698.5|6661|6688.5|6651|0
1582653000000|2020-02-25 17:50:00|6692.5|6655|6696.5|6659|6702.5|6665|6691|6653.5|0
1582653300000|2020-02-25 17:55:00|6699.5|6662|6698|6660.5|6702.5|6665|6696|6658.5|0
1582653600000|2020-02-25 18:00:00|6697.5|6660|6700.5|6663|6707.5|6670|6697.5|6660|0
1582653900000|2020-02-25 18:05:00|6700.6|6663.1|6696|6658.5|6701|6663.5|6696|6658.5|0
1582654200000|2020-02-25 18:10:00|6696.5|6659|6692|6654.5|6699.4|6661.9|6691.5|6654|0
1582654500000|2020-02-25 18:15:00|6692.1|6654.6|6692|6654.5|6695|6657.5|6691.5|6654|0
1582654800000|2020-02-25 18:20:00|6691.5|6654|6681.5|6666.5|6695|6667.5|6680|6652.5|0
1582655100000|2020-02-25 18:25:00|6681.4|6666.4|6692|6677|6695.5|6680.5|6679.5|6664.5|0
1582655400000|2020-02-25 18:30:00|6691.5|6676.5|6680.5|6665.5|6691.5|6676.5|6680|6665|0
1582655700000|2020-02-25 18:35:00|6680.6|6665.6|6681|6666|6683|6668|6678.5|6663.5|0
1582656000000|2020-02-25 18:40:00|6680.5|6665.5|6680.5|6665.5|6683|6668|6680|6665|0
1582656300000|2020-02-25 18:45:00|6680|6665|6675.5|6660.5|6682|6667|6674|6659|0
1582656600000|2020-02-25 18:50:00|6674.5|6659.5|6668.5|6653.5|6677.5|6662.5|6666.5|6651.5|0
1582656900000|2020-02-25 18:55:00|6669|6654|6670|6655|6674|6659|6667|6652|0
1582657200000|2020-02-25 19:00:00|6669.5|6654.5|6659.5|6644.5|6671|6656|6659.5|6644.5|0
1582657500000|2020-02-25 19:05:00|6660|6645|6626|6611|6661.5|6646.5|6623.5|6608.5|0
1582657800000|2020-02-25 19:10:00|6625.8|6610.8|6644|6629|6644|6629|6624.7|6609.7|0
1582658100000|2020-02-25 19:15:00|6644.5|6629.5|6651.6|6636.6|6655.1|6640.1|6642.5|6627.5|0
1582658400000|2020-02-25 19:20:00|6652|6637|6652|6637|6652|6637|6652|6637|0
1582682400000|2020-02-26 02:00:00|6664.6|6627.1|6657.6|6620.1|6703|6665.5|6652.6|6615.1|0
1582682700000|2020-02-26 02:05:00|6658.6|6621.1|6666.6|6629.1|6666.6|6629.1|6652.6|6615.1|0
1582683000000|2020-02-26 02:10:00|6665.6|6628.1|6665.2|6627.7|6672.1|6634.6|6661.6|6624.1|0
1582683300000|2020-02-26 02:15:00|6666.1|6628.6|6655.6|6618.1|6669.6|6632.1|6654.6|6617.1|0
1582683600000|2020-02-26 02:20:00|6654.6|6617.1|6665.9|6628.4|6667.1|6629.6|6654.6|6617.1|0
1582683900000|2020-02-26 02:25:00|6668.1|6630.6|6664.6|6627.1|6668.6|6631.1|6662.6|6625.1|0
1582684200000|2020-02-26 02:30:00|6664.7|6627.2|6676.6|6639.1|6676.6|6639.1|6664.6|6627.1|0
1582684500000|2020-02-26 02:35:00|6677.6|6640.1|6682.6|6645.1|6682.6|6645.1|6677.6|6640.1|0
1582684800000|2020-02-26 02:40:00|6682.4|6644.9|6671.1|6633.6|6682.4|6644.9|6670.1|6632.6|0
1582685100000|2020-02-26 02:45:00|6671.2|6633.7|6680.1|6642.6|6680.6|6643.1|6671.2|6633.7|0
1582685400000|2020-02-26 02:50:00|6680.2|6642.7|6685.6|6648.1|6689.6|6652.1|6680.2|6642.7|0
1582685700000|2020-02-26 02:55:00|6685.4|6647.9|6674.6|6637.1|6685.4|6647.9|6674.6|6637.1|0
1582686000000|2020-02-26 03:00:00|6674.5|6637|6673.1|6635.6|6674.5|6637|6673.1|6635.6|0
1582686300000|2020-02-26 03:05:00|6673.6|6636.1|6676.6|6639.1|6676.6|6639.1|6673.6|6636.1|0
1582686600000|2020-02-26 03:10:00|6682.1|6644.6|6679.6|6642.1|6686.6|6649.1|6679.6|6642.1|0
1582686900000|2020-02-26 03:15:00|6682.6|6645.1|6683.6|6646.1|6685.1|6647.6|6682.6|6645.1|0
1582687200000|2020-02-26 03:20:00|6683.4|6645.9|6683.6|6646.1|6685.1|6647.6|6682.6|6645.1|0
1582687500000|2020-02-26 03:25:00|6683.5|6646|6683.1|6645.6|6683.6|6646.1|6683.1|6645.6|0
1582688100000|2020-02-26 03:35:00|6683.6|6646.1|6683.6|6646.1|6683.6|6646.1|6683.6|6646.1|0
1582688400000|2020-02-26 03:40:00|6684.6|6647.1|6684.1|6646.6|6684.6|6647.1|6684.1|6646.6|0
1582689000000|2020-02-26 03:50:00|6684|6646.5|6683.6|6646.1|6684|6646.5|6683.6|6646.1|0
1582689900000|2020-02-26 04:05:00|6684.1|6646.6|6677.6|6640.1|6684.1|6646.6|6677.6|6640.1|0
1582690500000|2020-02-26 04:15:00|6677.1|6639.6|6676.6|6639.1|6677.1|6639.6|6676.6|6639.1|0
1582691100000|2020-02-26 04:25:00|6680.1|6642.6|6686.7|6649.2|6686.7|6649.2|6680.1|6642.6|0
1582691400000|2020-02-26 04:30:00|6687.6|6650.1|6685.6|6648.1|6687.6|6650.1|6685.6|6648.1|0
1582691700000|2020-02-26 04:35:00|6685.4|6647.9|6683.6|6646.1|6685.4|6647.9|6683.6|6646.1|0
1582692000000|2020-02-26 04:40:00|6685.1|6647.6|6688.1|6650.6|6688.5|6651|6685.1|6647.6|0
1582692300000|2020-02-26 04:45:00|6688|6650.5|6688.6|6651.1|6688.6|6651.1|6687.1|6649.6|0
1582692600000|2020-02-26 04:50:00|6688.9|6651.4|6688.1|6650.6|6688.9|6651.4|6688.1|6650.6|0
1582693200000|2020-02-26 05:00:00|6688|6650.5|6687.6|6650.1|6688|6650.5|6687.6|6650.1|0
1582694400000|2020-02-26 05:20:00|6691.6|6654.1|6689.6|6652.1|6691.6|6654.1|6689.6|6652.1|0
1582695000000|2020-02-26 05:30:00|6689.1|6651.6|6689.1|6651.6|6689.1|6651.6|6689.1|6651.6|0
1582695300000|2020-02-26 05:35:00|6686.6|6649.1|6686.1|6648.6|6686.6|6649.1|6685.6|6648.1|0
1582695600000|2020-02-26 05:40:00|6686|6648.5|6674.1|6636.6|6686.1|6648.6|6674.1|6636.6|0
1582695900000|2020-02-26 05:45:00|6675.1|6637.6|6670.1|6632.6|6675.1|6637.6|6670.1|6632.6|0
1582696200000|2020-02-26 05:50:00|6670.3|6632.8|6669.6|6632.1|6671.6|6634.1|6669.6|6632.1|0
1582696500000|2020-02-26 05:55:00|6667.6|6630.1|6661.1|6623.6|6668.1|6630.6|6661.1|6623.6|0
1582696800000|2020-02-26 06:00:00|6661.6|6624.1|6659.6|6622.1|6661.6|6624.1|6657.6|6620.1|0
1582697100000|2020-02-26 06:05:00|6660.6|6623.1|6655.6|6618.1|6669.1|6631.6|6654.1|6616.6|0
1582697400000|2020-02-26 06:10:00|6655.7|6618.2|6660.1|6622.6|6660.1|6622.6|6655.7|6618.2|0
1582697700000|2020-02-26 06:15:00|6659.8|6622.3|6658.1|6620.6|6659.8|6622.3|6657.1|6619.6|0
1582698000000|2020-02-26 06:20:00|6656.6|6619.1|6654.6|6617.1|6656.6|6619.1|6654.6|6617.1|0
1582698300000|2020-02-26 06:25:00|6655|6617.5|6656.1|6618.6|6658.1|6620.6|6655|6617.5|0
1582698600000|2020-02-26 06:30:00|6655.6|6618.1|6653.1|6615.6|6655.6|6618.1|6653.1|6615.6|0
1582698900000|2020-02-26 06:35:00|6653.2|6615.7|6652.1|6614.6|6654.1|6616.6|6651.6|6614.1|0
1582699200000|2020-02-26 06:40:00|6650.6|6613.1|6653.1|6615.6|6653.1|6615.6|6650.6|6613.1|0
1582699500000|2020-02-26 06:45:00|6653.8|6616.3|6655.6|6618.1|6661.6|6624.1|6653.8|6616.3|0
1582700100000|2020-02-26 06:55:00|6654.6|6617.1|6655.1|6617.6|6655.1|6617.6|6653.1|6615.6|0
1582700400000|2020-02-26 07:00:00|6654.9|6617.4|6654.6|6617.1|6658.1|6620.6|6652.6|6615.1|0
1582700700000|2020-02-26 07:05:00|6654.5|6617|6655.1|6617.6|6655.1|6617.6|6654.1|6616.6|0
1582701000000|2020-02-26 07:10:00|6655.6|6618.1|6654.6|6617.1|6656.6|6619.1|6654.6|6617.1|0
1582701300000|2020-02-26 07:15:00|6654.4|6616.9|6652.1|6614.6|6654.6|6617.1|6652.1|6614.6|0
1582701600000|2020-02-26 07:20:00|6651.6|6614.1|6648.1|6610.6|6651.6|6614.1|6646.1|6608.6|0
1582701900000|2020-02-26 07:25:00|6649.1|6611.6|6649.6|6612.1|6649.6|6612.1|6649.1|6611.6|0
1582702200000|2020-02-26 07:30:00|6649.1|6611.6|6655.1|6617.6|6655.1|6617.6|6649.1|6611.6|0
1582702500000|2020-02-26 07:35:00|6653.6|6616.1|6649.6|6612.1|6654.1|6616.6|6649.6|6612.1|0
1582702800000|2020-02-26 07:40:00|6650.1|6612.6|6651.1|6613.6|6651.6|6614.1|6650.1|6612.6|0
1582703100000|2020-02-26 07:45:00|6654.1|6616.6|6651.6|6614.1|6654.1|6616.6|6651.6|6614.1|0
1582703400000|2020-02-26 07:50:00|6650.1|6612.6|6648.1|6610.6|6652.6|6615.1|6648.1|6610.6|0
1582703700000|2020-02-26 07:55:00|6651.6|6614.1|6646.6|6609.1|6651.6|6614.1|6646.1|6608.6|0
1582704000000|2020-02-26 08:00:00|6646.5|6609|6646.1|6608.6|6646.6|6609.1|6645.6|6608.1|0
1582704300000|2020-02-26 08:05:00|6646.6|6609.1|6647.1|6609.6|6647.6|6610.1|6646.1|6608.6|0
1582704600000|2020-02-26 08:10:00|6647.6|6610.1|6648.6|6611.1|6648.6|6611.1|6644.1|6606.6|0
1582704900000|2020-02-26 08:15:00|6648.5|6611|6645.6|6608.1|6650.1|6612.6|6645.1|6607.6|0
1582705200000|2020-02-26 08:20:00|6645.1|6607.6|6638.6|6601.1|6646.1|6608.6|6637.6|6600.1|0
1582705500000|2020-02-26 08:25:00|6638.7|6601.2|6637.1|6599.6|6639.6|6602.1|6637.1|6599.6|0
1582705800000|2020-02-26 08:30:00|6637.2|6599.7|6636.1|6598.6|6638.1|6600.6|6636.1|6598.6|0
1582706100000|2020-02-26 08:35:00|6637.1|6599.6|6636.1|6598.6|6637.6|6600.1|6636.1|6598.6|0
1582706400000|2020-02-26 08:40:00|6636|6598.5|6636.2|6598.7|6637.6|6600.1|6635.1|6597.6|0
1582706700000|2020-02-26 08:45:00|6637.1|6599.6|6640.1|6602.6|6642.1|6604.6|6636.1|6598.6|0
1582707000000|2020-02-26 08:50:00|6639.9|6602.4|6637.1|6599.6|6639.9|6602.4|6637.1|6599.6|0
1582707300000|2020-02-26 08:55:00|6637.6|6600.1|6640.6|6603.1|6640.6|6603.1|6636.6|6599.1|0
1582707600000|2020-02-26 09:00:00|6640.1|6602.6|6639.1|6601.6|6650.6|6613.1|6639.1|6601.6|0
1582707900000|2020-02-26 09:05:00|6638.1|6600.6|6629.9|6592.4|6638.1|6600.6|6629.9|6592.4|0
1582708200000|2020-02-26 09:10:00|6628.6|6591.1|6628.6|6591.1|6630.6|6593.1|6623.6|6586.1|0
1582708500000|2020-02-26 09:15:00|6627.6|6590.1|6622.1|6584.6|6628.1|6590.6|6621.6|6584.1|0
1582708800000|2020-02-26 09:20:00|6622.6|6585.1|6612.6|6575.1|6622.6|6585.1|6603.6|6566.1|0
1582709100000|2020-02-26 09:25:00|6613.1|6575.6|6605.6|6568.1|6615.6|6578.1|6605.6|6568.1|0
1582709400000|2020-02-26 09:30:00|6605.1|6567.6|6605.6|6568.1|6606.1|6568.6|6603.6|6566.1|0
1582709700000|2020-02-26 09:35:00|6605.5|6568|6605.1|6567.6|6605.6|6568.1|6603.6|6566.1|0
1582710000000|2020-02-26 09:40:00|6605|6567.5|6609.6|6572.1|6615.1|6577.6|6603.6|6566.1|0
1582710300000|2020-02-26 09:45:00|6609.5|6572|6608.1|6570.6|6610.1|6572.6|6606.6|6569.1|0
1582710600000|2020-02-26 09:50:00|6609.1|6571.6|6614.6|6577.1|6614.6|6577.1|6607.6|6570.1|0
1582710900000|2020-02-26 09:55:00|6614.3|6576.8|6611.6|6574.1|6614.3|6576.8|6611.6|6574.1|0
1582711200000|2020-02-26 10:00:00|6611.1|6573.6|6607.6|6570.1|6611.6|6574.1|6607.6|6570.1|0
1582711500000|2020-02-26 10:05:00|6607.7|6570.2|6611.6|6574.1|6611.6|6574.1|6607.7|6570.2|0
1582711800000|2020-02-26 10:10:00|6612.1|6574.6|6593.6|6556.1|6612.1|6574.6|6593.6|6556.1|0
1582712100000|2020-02-26 10:15:00|6590.6|6553.1|6604.6|6567.1|6606.6|6569.1|6590.6|6553.1|0
1582712400000|2020-02-26 10:20:00|6603.1|6565.6|6602.6|6565.1|6605|6567.5|6602.6|6565.1|0
1582712700000|2020-02-26 10:25:00|6602.5|6565|6601.1|6563.6|6606|6568.5|6601.1|6563.6|0
1582713000000|2020-02-26 10:30:00|6601|6563.5|6601.6|6564.1|6602.6|6565.1|6596.6|6559.1|0
1582713300000|2020-02-26 10:35:00|6600.1|6562.6|6601.1|6563.6|6602.1|6564.6|6598.6|6561.1|0
1582713600000|2020-02-26 10:40:00|6601|6563.5|6595.6|6558.1|6601|6563.5|6594.1|6556.6|0
1582713900000|2020-02-26 10:45:00|6595.1|6557.6|6595.1|6557.6|6597.6|6560.1|6594.1|6556.6|0
1582714200000|2020-02-26 10:50:00|6595.6|6558.1|6593.6|6556.1|6595.6|6558.1|6593.6|6556.1|0
1582714500000|2020-02-26 10:55:00|6591.6|6554.1|6594.1|6556.6|6595.6|6558.1|6591.6|6554.1|0
1582714800000|2020-02-26 11:00:00|6593.6|6556.1|6595.1|6557.6|6595.6|6558.1|6592.1|6554.6|0
1582715100000|2020-02-26 11:05:00|6594.6|6557.1|6596.1|6558.6|6601.6|6564.1|6593.6|6556.1|0
1582715400000|2020-02-26 11:10:00|6596.6|6559.1|6596.6|6559.1|6597.1|6559.6|6593.1|6555.6|0
1582715700000|2020-02-26 11:15:00|6596.1|6558.6|6601.1|6563.6|6601.6|6564.1|6593.1|6555.6|0
1582716000000|2020-02-26 11:20:00|6601.6|6564.1|6600.6|6563.1|6607.6|6570.1|6600.6|6563.1|0
1582716300000|2020-02-26 11:25:00|6600.5|6563|6600.1|6562.6|6601.6|6564.1|6599.1|6561.6|0
1582716600000|2020-02-26 11:30:00|6600.2|6562.7|6593.6|6556.1|6601.6|6564.1|6593.1|6555.6|0
1582716900000|2020-02-26 11:35:00|6593.1|6555.6|6592|6554.5|6595.6|6558.1|6591.1|6553.6|0
1582717200000|2020-02-26 11:40:00|6591.6|6554.1|6585.6|6570.6|6596.6|6575.1|6584.6|6554.1|0
1582717500000|2020-02-26 11:45:00|6586.1|6571.1|6601.1|6586.1|6601.1|6586.1|6586.1|6571.1|0
1582717800000|2020-02-26 11:50:00|6601|6586|6597.1|6582.1|6601.1|6586.1|6596.1|6581.1|0
1582718100000|2020-02-26 11:55:00|6597.6|6582.6|6597.1|6582.1|6597.6|6582.6|6596.6|6581.6|0
1582718400000|2020-02-26 12:00:00|6596.8|6581.8|6587.6|6572.6|6596.8|6581.8|6587.6|6572.6|0
1582718700000|2020-02-26 12:05:00|6586.1|6571.1|6582.4|6567.4|6592.1|6573.7|6581.1|6554.6|0
1582719000000|2020-02-26 12:10:00|6581.9|6566.9|6581|6566|6584.4|6569.4|6580.4|6565.4|0
1582719300000|2020-02-26 12:15:00|6580.7|6565.7|6583.5|6568.5|6586.5|6571.5|6579|6564|0
1582719600000|2020-02-26 12:20:00|6583.7|6568.7|6581.5|6566.5|6585.5|6570.5|6581|6566|0
1582719900000|2020-02-26 12:25:00|6581|6566|6589.6|6552.1|6592.6|6567.5|6581|6551.6|12
1582720200000|2020-02-26 12:30:00|6589.7|6552.2|6590.6|6553.1|6592.6|6555.1|6589.7|6552.2|0
1582720500000|2020-02-26 12:35:00|6591.1|6553.6|6602.1|6564.6|6604.1|6566.6|6591.1|6553.6|0
1582720800000|2020-02-26 12:40:00|6602.3|6564.8|6612.6|6575.1|6612.6|6575.1|6602.3|6564.8|0
1582721100000|2020-02-26 12:45:00|6612.5|6575|6616.6|6579.1|6617|6579.5|6612.1|6574.6|0
1582721400000|2020-02-26 12:50:00|6617.1|6579.6|6610.6|6573.1|6622.6|6585.1|6610.6|6573.1|0
1582721700000|2020-02-26 12:55:00|6608.6|6571.1|6610.1|6572.6|6610.1|6572.6|6607.6|6570.1|0
1582722000000|2020-02-26 13:00:00|6610|6572.5|6599.6|6562.1|6613.6|6576.1|6595.6|6558.1|0
1582722300000|2020-02-26 13:05:00|6599.1|6561.6|6593.6|6556.1|6605.6|6568.1|6593.1|6555.6|0
1582722600000|2020-02-26 13:10:00|6596.6|6559.1|6588.6|6551.1|6596.6|6559.1|6588.6|6551.1|0
1582722900000|2020-02-26 13:15:00|6588.7|6551.2|6590.6|6553.1|6590.6|6553.1|6577.1|6539.6|0
1582723200000|2020-02-26 13:20:00|6590.5|6553|6598.1|6560.6|6599.1|6561.6|6584.6|6547.1|0
1582723500000|2020-02-26 13:25:00|6598.6|6561.1|6598.1|6560.6|6602.1|6564.6|6595.6|6558.1|0
1582723800000|2020-02-26 13:30:00|6600.1|6562.6|6614.1|6576.6|6617.1|6579.6|6600.1|6562.6|0
1582724100000|2020-02-26 13:35:00|6616.6|6579.1|6629|6591.5|6633.1|6595.6|6614.2|6576.7|0
1582724400000|2020-02-26 13:40:00|6628.6|6591.1|6625.5|6588|6636.6|6599.1|6625.5|6588|0
1582724700000|2020-02-26 13:45:00|6624.6|6587.1|6646.6|6609.1|6655.6|6618.1|6624.6|6587.1|0
1582725000000|2020-02-26 13:50:00|6646.5|6609|6620.6|6583.1|6646.5|6609|6619.6|6582.1|0
1582725300000|2020-02-26 13:55:00|6620.8|6583.3|6618.6|6581.1|6622.1|6584.6|6611.1|6573.6|0
1582725600000|2020-02-26 14:00:00|6619.1|6581.6|6609.6|6572.1|6620.6|6583.1|6609.6|6572.1|0
1582725900000|2020-02-26 14:05:00|6610.6|6573.1|6605.1|6567.6|6612.1|6574.6|6605.1|6567.6|0
1582726200000|2020-02-26 14:10:00|6604.6|6567.1|6598.1|6560.6|6608.6|6571.1|6597.6|6560.1|0
1582726500000|2020-02-26 14:15:00|6598|6560.5|6598.1|6560.6|6604.9|6567.4|6596.1|6558.6|0
1582726800000|2020-02-26 14:20:00|6598|6560.5|6603.1|6565.6|6608.6|6571.1|6597.6|6560.1|0
1582727100000|2020-02-26 14:25:00|6600.6|6563.1|6602.1|6564.6|6609.1|6571.6|6597.1|6559.6|0
1582727400000|2020-02-26 14:30:00|6601.1|6563.6|6615.6|6578.1|6615.6|6578.1|6587.6|6550.1|0
1582727700000|2020-02-26 14:35:00|6617.1|6579.6|6627.6|6590.1|6628.1|6590.6|6612.1|6574.6|0
1582728000000|2020-02-26 14:40:00|6627.1|6589.6|6636.5|6599|6638.1|6600.6|6624.1|6586.6|0
1582728300000|2020-02-26 14:45:00|6635.6|6598.1|6634.1|6596.6|6637.1|6599.6|6627.1|6589.6|0
1582728600000|2020-02-26 14:50:00|6633.6|6596.1|6622.1|6584.6|6634.1|6596.6|6608.6|6571.1|0
1582728900000|2020-02-26 14:55:00|6622.5|6585|6618.6|6581.1|6622.6|6585.1|6610|6572.5|0
1582729200000|2020-02-26 15:00:00|6620.1|6582.6|6617.1|6579.6|6622.6|6585.1|6612.1|6574.6|0
1582729500000|2020-02-26 15:05:00|6616.1|6578.6|6603.6|6566.1|6616.1|6578.6|6599.1|6561.6|0
1582729800000|2020-02-26 15:10:00|6603.1|6565.6|6599.6|6562.1|6603.2|6565.7|6590.1|6552.6|0
1582730100000|2020-02-26 15:15:00|6599.7|6562.2|6606.1|6568.6|6607.1|6569.6|6598.1|6560.6|0
1582730400000|2020-02-26 15:20:00|6606.2|6568.7|6583.9|6568.9|6606.2|6569.4|6575.4|6554.1|0
1582730700000|2020-02-26 15:25:00|6584|6569|6585.9|6570.9|6586.4|6571.4|6575.4|6560.4|0
1582731000000|2020-02-26 15:30:00|6585.4|6570.4|6584.5|6569.5|6588.9|6573.9|6571.9|6556.9|0
1582731300000|2020-02-26 15:35:00|6585.4|6570.4|6599.9|6584.9|6611.4|6596.4|6585.4|6570.4|0
1582731600000|2020-02-26 15:40:00|6599.4|6584.4|6588.9|6573.9|6601.3|6586.3|6586.3|6571.3|0
1582731900000|2020-02-26 15:45:00|6589.3|6574.3|6584.8|6569.8|6592.8|6577.8|6578.8|6563.8|0
1582732200000|2020-02-26 15:50:00|6587.3|6572.3|6596.3|6581.3|6599.4|6584.4|6584.3|6569.3|0
1582732500000|2020-02-26 15:55:00|6596.6|6581.6|6606.7|6569.2|6617.1|6584.3|6590|6563|3
1582732800000|2020-02-26 16:00:00|6607.2|6569.7|6622.1|6584.6|6622.1|6584.6|6605.7|6568.2|0
1582733100000|2020-02-26 16:05:00|6622|6584.5|6618.1|6580.6|6624.1|6586.6|6608.6|6571.1|0
1582733400000|2020-02-26 16:10:00|6619.1|6581.6|6601.9|6564.4|6619.6|6582.1|6601.9|6564.4|0
1582733700000|2020-02-26 16:15:00|6601.5|6564|6600.1|6562.6|6601.5|6568.7|6583.6|6556.6|0
1582734000000|2020-02-26 16:20:00|6601.6|6564.1|6596.1|6558.6|6602.1|6564.6|6593.6|6556.1|0
1582734300000|2020-02-26 16:25:00|6596|6558.5|6599.2|6561.7|6604.1|6566.6|6592.6|6555.1|0
1582734600000|2020-02-26 16:30:00|6600.1|6562.6|6601.6|6564.1|6603.1|6565.6|6597.6|6560.1|0
1582734900000|2020-02-26 16:35:00|6600.1|6562.6|6599.1|6561.6|6605.1|6567.6|6599.1|6561.6|0
1582735200000|2020-02-26 16:40:00|6599|6561.5|6599.1|6561.6|6601.1|6563.6|6594.6|6557.1|0
1582735500000|2020-02-26 16:45:00|6599|6561.5|6593.6|6556.1|6599|6561.5|6592.6|6555.1|0
1582735800000|2020-02-26 16:50:00|6591.6|6554.1|6592.1|6554.6|6594.6|6557.1|6586.6|6549.1|0
1582736100000|2020-02-26 16:55:00|6591.6|6554.1|6591.1|6553.6|6593.1|6555.6|6586.7|6549.2|0
1582736400000|2020-02-26 17:00:00|6590.1|6552.6|6588.6|6551.1|6592.6|6555.1|6588.6|6551.1|0
1582736700000|2020-02-26 17:05:00|6588.2|6550.7|6576.1|6538.6|6588.2|6550.7|6573.6|6536.1|0
1582737000000|2020-02-26 17:10:00|6576|6538.5|6576.1|6538.6|6578.1|6540.6|6574.1|6536.6|0
1582737300000|2020-02-26 17:15:00|6576|6538.5|6574.6|6537.1|6577.6|6540.1|6573.6|6536.1|0
1582737600000|2020-02-26 17:20:00|6575.6|6538.1|6576.6|6539.1|6577.6|6540.1|6568.6|6531.1|0
1582737900000|2020-02-26 17:25:00|6576.7|6539.2|6577.6|6540.1|6577.6|6540.1|6571|6533.5|0
1582738200000|2020-02-26 17:30:00|6577.7|6540.2|6575.3|6537.8|6581.1|6543.6|6573.6|6536.1|0
1582738500000|2020-02-26 17:35:00|6576.6|6539.1|6575.6|6538.1|6577.6|6540.1|6572.6|6535.1|0
1582738800000|2020-02-26 17:40:00|6574.1|6536.6|6583.1|6545.6|6584.1|6546.6|6574.1|6536.6|0
1582739100000|2020-02-26 17:45:00|6583.2|6545.7|6589.6|6552.1|6591.6|6554.1|6582.1|6544.6|0
1582739400000|2020-02-26 17:50:00|6589.5|6552|6584.1|6546.6|6589.6|6552.1|6582.6|6545.1|0
1582739700000|2020-02-26 17:55:00|6583.9|6546.4|6580.6|6543.1|6583.9|6546.4|6576.1|6538.6|0
1582740000000|2020-02-26 18:00:00|6580.5|6543|6581.6|6544.1|6584|6546.5|6579.1|6541.6|0
1582740300000|2020-02-26 18:05:00|6578.6|6541.1|6577.6|6540.1|6579.6|6542.1|6577.1|6539.6|0
1582740600000|2020-02-26 18:10:00|6578.6|6541.1|6580.6|6543.1|6581.6|6544.1|6576.6|6539.1|0
1582740900000|2020-02-26 18:15:00|6579.6|6542.1|6575.6|6538.1|6580.6|6543.1|6575.6|6538.1|0
1582741200000|2020-02-26 18:20:00|6577|6539.5|6576.6|6539.1|6578.6|6541.1|6572.6|6535.1|1
1582741500000|2020-02-26 18:25:00|6575.6|6538.1|6575.1|6537.6|6579.6|6550.2|6565.2|6533.6|4
1582741800000|2020-02-26 18:30:00|6575.6|6538.1|6567.9|6552.9|6577.6|6552.9|6567.9|6536.7|0
1582742100000|2020-02-26 18:35:00|6570.8|6555.8|6577.6|6540.1|6583.1|6556.9|6570.8|6538.1|1
1582742400000|2020-02-26 18:40:00|6577.5|6540|6568.6|6531.1|6577.5|6540|6568.6|6531.1|0
1582742700000|2020-02-26 18:45:00|6569.1|6531.6|6572.1|6534.6|6574.6|6537.1|6569.1|6531.6|0
1582743000000|2020-02-26 18:50:00|6572|6534.5|6570.6|6533.1|6573.6|6536.1|6569.6|6532.1|0
1582743300000|2020-02-26 18:55:00|6570.5|6533|6571.1|6533.6|6571.6|6534.1|6562.1|6524.6|0
1582743600000|2020-02-26 19:00:00|6570.6|6533.1|6566.6|6529.1|6572.6|6535.1|6565.6|6528.1|0
1582743900000|2020-02-26 19:05:00|6567.1|6529.6|6559.8|6544.8|6568.6|6551.3|6558.5|6529.2|0
1582744200000|2020-02-26 19:10:00|6559.6|6544.6|6554.8|6539.8|6559.6|6544.6|6548.8|6533.8|0
1582744500000|2020-02-26 19:15:00|6554.3|6539.3|6556.1|6518.6|6564.1|6539.8|6553.8|6518.1|1
1582768800000|2020-02-27 02:00:00|6557.1|6519.6|6526.6|6489.1|6557.1|6519.6|6524.6|6487.1|0
1582769100000|2020-02-27 02:05:00|6527.1|6489.6|6536.6|6499.1|6538.1|6500.6|6527.1|6489.6|0
1582769400000|2020-02-27 02:10:00|6537.1|6499.6|6535.6|6498.1|6539.6|6502.1|6529.6|6492.1|0
1582769700000|2020-02-27 02:15:00|6535.1|6497.6|6536.6|6499.1|6536.9|6499.4|6533.6|6496.1|0
1582770000000|2020-02-27 02:20:00|6535.1|6497.6|6529.6|6492.1|6535.1|6497.6|6529.6|6492.1|0
1582770300000|2020-02-27 02:25:00|6528.6|6491.1|6520.6|6483.1|6528.6|6491.1|6519.6|6482.1|0
1582770600000|2020-02-27 02:30:00|6521.6|6484.1|6515.1|6477.6|6527.6|6490.1|6515.1|6477.6|0
1582770900000|2020-02-27 02:35:00|6516.1|6478.6|6518.1|6480.6|6518.1|6480.6|6515.1|6477.6|0
1582771200000|2020-02-27 02:40:00|6517.6|6480.1|6516.6|6479.1|6518.1|6480.6|6515.6|6478.1|0
1582771500000|2020-02-27 02:45:00|6515.1|6477.6|6514.6|6477.1|6515.1|6477.6|6513.1|6475.6|0
1582771800000|2020-02-27 02:50:00|6514.7|6477.2|6514.6|6477.1|6516.6|6479.1|6514.6|6477.1|0
1582772400000|2020-02-27 03:00:00|6513.6|6476.1|6516.6|6479.1|6519.6|6482.1|6513.6|6476.1|0
1582772700000|2020-02-27 03:05:00|6513.1|6475.6|6514.1|6476.6|6514.1|6476.6|6513.1|6475.6|0
1582773000000|2020-02-27 03:10:00|6515.6|6478.1|6516.1|6478.6|6516.1|6478.6|6515.6|6478.1|0
1582773300000|2020-02-27 03:15:00|6515.6|6478.1|6518.1|6480.6|6518.1|6480.6|6515.6|6478.1|0
1582773600000|2020-02-27 03:20:00|6518.3|6480.8|6519.6|6482.1|6522.6|6485.1|6518.3|6480.8|0
1582773900000|2020-02-27 03:25:00|6520.6|6483.1|6520.6|6483.1|6520.6|6483.1|6520.1|6482.6|0
1582774200000|2020-02-27 03:30:00|6520.1|6482.6|6519.1|6481.6|6520.1|6482.6|6518.6|6481.1|0
1582774500000|2020-02-27 03:35:00|6518.6|6481.1|6518.1|6480.6|6519.1|6481.6|6517.6|6480.1|0
1582774800000|2020-02-27 03:40:00|6517.6|6480.1|6517.1|6479.6|6518.1|6480.6|6517.1|6479.6|0
1582775100000|2020-02-27 03:45:00|6516.6|6479.1|6518.1|6480.6|6518.1|6480.6|6516.6|6479.1|0
1582775400000|2020-02-27 03:50:00|6517.9|6480.4|6520.1|6482.6|6520.1|6482.6|6516.6|6479.1|0
1582776000000|2020-02-27 04:00:00|6519.6|6482.1|6518.6|6481.1|6519.6|6482.1|6518.1|6480.6|0
1582776300000|2020-02-27 04:05:00|6518.1|6480.6|6518.1|6480.6|6518.1|6480.6|6517.6|6480.1|0
1582776600000|2020-02-27 04:10:00|6517.6|6480.1|6517.1|6479.6|6517.6|6480.1|6517.1|6479.6|0
1582776900000|2020-02-27 04:15:00|6516.6|6479.1|6518.1|6480.6|6518.1|6480.6|6516.6|6479.1|0
1582777200000|2020-02-27 04:20:00|6517.6|6480.1|6516.6|6479.1|6517.6|6480.1|6516.6|6479.1|0
1582777500000|2020-02-27 04:25:00|6516.1|6478.6|6516.1|6478.6|6516.1|6478.6|6516.1|6478.6|0
1582777800000|2020-02-27 04:30:00|6516|6478.5|6514.1|6476.6|6516|6478.5|6514.1|6476.6|0
1582778100000|2020-02-27 04:35:00|6514|6476.5|6520.1|6482.6|6520.1|6482.6|6513.1|6475.6|0
1582778700000|2020-02-27 04:45:00|6519.8|6482.3|6517.1|6479.6|6519.8|6482.3|6517.1|6479.6|0
1582779000000|2020-02-27 04:50:00|6516.6|6479.1|6516.6|6479.1|6516.6|6479.1|6516.6|6479.1|0
1582779300000|2020-02-27 04:55:00|6515.1|6477.6|6513.1|6475.6|6515.1|6477.6|6513.1|6475.6|0
1582779900000|2020-02-27 05:05:00|6512.6|6475.1|6517.1|6479.6|6517.1|6479.6|6512.6|6475.1|0
1582780200000|2020-02-27 05:10:00|6517.3|6479.8|6520.6|6483.1|6522.1|6484.6|6517.3|6479.8|0
1582780500000|2020-02-27 05:15:00|6520.5|6483|6519.6|6482.1|6521.6|6484.1|6519.1|6481.6|0
1582781100000|2020-02-27 05:25:00|6519.5|6482|6518.6|6481.1|6519.5|6482|6518.6|6481.1|0
1582781400000|2020-02-27 05:30:00|6518.9|6481.4|6521.6|6484.1|6521.6|6484.1|6518.9|6481.4|0
1582781700000|2020-02-27 05:35:00|6521.1|6483.6|6522.1|6484.6|6522.1|6484.6|6519.6|6482.1|0
1582782000000|2020-02-27 05:40:00|6521.6|6484.1|6521.6|6484.1|6521.6|6484.1|6521.1|6483.6|0
1582782300000|2020-02-27 05:45:00|6522|6484.5|6532.6|6495.1|6532.6|6495.1|6522|6484.5|0
1582782600000|2020-02-27 05:50:00|6532.1|6494.6|6533.1|6495.6|6533.1|6495.6|6532.1|6494.6|0
1582782900000|2020-02-27 05:55:00|6532.6|6495.1|6528.1|6490.6|6532.6|6495.1|6523.6|6486.1|0
1582783500000|2020-02-27 06:05:00|6528|6490.5|6525.6|6488.1|6528|6490.5|6525.6|6488.1|0
1582783800000|2020-02-27 06:10:00|6526|6488.5|6528.6|6491.1|6528.6|6491.1|6526|6488.5|0
1582784100000|2020-02-27 06:15:00|6531.1|6493.6|6518.8|6481.3|6531.1|6493.6|6515.6|6478.1|0
1582784400000|2020-02-27 06:20:00|6520.1|6482.6|6520.1|6482.6|6520.6|6483.1|6520.1|6482.6|0
1582784700000|2020-02-27 06:25:00|6519.6|6482.1|6520.1|6482.6|6520.1|6482.6|6519.6|6482.1|0
1582785000000|2020-02-27 06:30:00|6519.6|6482.1|6516.1|6478.6|6519.6|6482.1|6511.7|6474.2|0
1582785300000|2020-02-27 06:35:00|6516|6478.5|6513.6|6476.1|6516.1|6478.6|6512.6|6475.1|0
1582785600000|2020-02-27 06:40:00|6512.6|6475.1|6513.1|6475.6|6513.6|6476.1|6511.1|6473.6|0
1582785900000|2020-02-27 06:45:00|6514.1|6476.6|6511.6|6474.1|6514.1|6476.6|6511.6|6474.1|0
1582786200000|2020-02-27 06:50:00|6511.1|6473.6|6506.6|6469.1|6511.6|6474.1|6504.6|6467.1|0
1582786500000|2020-02-27 06:55:00|6508.1|6470.6|6508.1|6470.6|6509.6|6472.1|6507.6|6470.1|0
1582786800000|2020-02-27 07:00:00|6508.2|6470.7|6504.6|6467.1|6508.6|6471.1|6504.1|6466.6|0
1582787100000|2020-02-27 07:05:00|6504.7|6467.2|6510.6|6473.1|6512.6|6475.1|6504.7|6467.2|0
1582787400000|2020-02-27 07:10:00|6510.7|6473.2|6506.1|6468.6|6519.1|6481.6|6506.1|6468.6|0
1582787700000|2020-02-27 07:15:00|6505.6|6468.1|6503.6|6466.1|6509.1|6471.6|6503.6|6466.1|0
1582788000000|2020-02-27 07:20:00|6503.7|6466.2|6509.1|6471.6|6511.5|6474|6503.7|6466.2|0
1582788300000|2020-02-27 07:25:00|6508.1|6470.6|6508.6|6471.1|6510.6|6473.1|6508.1|6470.6|0
1582788600000|2020-02-27 07:30:00|6509.1|6471.6|6509.6|6472.1|6509.6|6472.1|6508.1|6470.6|0
1582788900000|2020-02-27 07:35:00|6510.6|6473.1|6510.6|6473.1|6513.1|6475.6|6509.1|6471.6|0
1582789200000|2020-02-27 07:40:00|6512.1|6474.6|6513.1|6475.6|6513.6|6476.1|6511.6|6474.1|0
1582789500000|2020-02-27 07:45:00|6514.6|6477.1|6528.6|6491.1|6530.1|6492.6|6514.6|6477.1|0
1582789800000|2020-02-27 07:50:00|6528.1|6490.6|6527.6|6490.1|6528.1|6490.6|6527.6|6490.1|0
1582790100000|2020-02-27 07:55:00|6529.1|6491.6|6521.1|6483.6|6530.1|6492.6|6519.1|6481.6|0
1582790400000|2020-02-27 08:00:00|6521|6483.5|6524.1|6486.6|6529.6|6492.1|6520.1|6482.6|0
1582790700000|2020-02-27 08:05:00|6524.2|6486.7|6524.1|6486.6|6526.1|6488.6|6522.1|6484.6|0
1582791000000|2020-02-27 08:10:00|6524|6486.5|6519.6|6482.1|6524|6486.5|6519.6|6482.1|0
1582791300000|2020-02-27 08:15:00|6519.5|6482|6507.1|6469.6|6519.5|6482|6507.1|6469.6|0
1582791600000|2020-02-27 08:20:00|6507.3|6469.8|6509.6|6472.1|6515.6|6478.1|6506.6|6469.1|0
1582791900000|2020-02-27 08:25:00|6508.6|6471.1|6510.1|6472.6|6510.1|6472.6|6508.1|6470.6|0
1582792200000|2020-02-27 08:30:00|6509.9|6472.4|6508.1|6470.6|6509.9|6472.4|6508.1|6470.6|0
1582792500000|2020-02-27 08:35:00|6508|6470.5|6510.1|6472.6|6510.1|6472.6|6506.6|6469.1|0
1582792800000|2020-02-27 08:40:00|6509.1|6471.6|6505.1|6467.6|6509.1|6471.6|6505.1|6467.6|0
1582793100000|2020-02-27 08:45:00|6504.6|6467.1|6498.6|6461.1|6504.6|6467.1|6498.6|6461.1|0
1582793400000|2020-02-27 08:50:00|6499.6|6462.1|6493.1|6455.6|6499.6|6462.1|6492.6|6455.1|0
1582793700000|2020-02-27 08:55:00|6494.1|6456.6|6479.6|6442.1|6495.1|6457.6|6479.1|6441.6|0
1582794000000|2020-02-27 09:00:00|6479.1|6441.6|6484.1|6446.6|6486.4|6448.9|6479.1|6441.6|0
1582794300000|2020-02-27 09:05:00|6484.2|6446.7|6481.1|6443.6|6485.6|6448.1|6480.6|6443.1|0
1582794600000|2020-02-27 09:10:00|6480.6|6443.1|6478.1|6440.6|6481.1|6443.6|6475.1|6437.6|0
1582794900000|2020-02-27 09:15:00|6478.4|6440.9|6481.6|6444.1|6483.6|6446.1|6477.1|6439.6|0
1582795200000|2020-02-27 09:20:00|6483.1|6445.6|6481.1|6443.6|6486.5|6449|6479.1|6441.6|0
1582795500000|2020-02-27 09:25:00|6480.6|6443.1|6479.6|6442.1|6480.6|6443.1|6475.1|6437.6|0
1582795800000|2020-02-27 09:30:00|6480.1|6442.6|6481.1|6443.6|6482.1|6444.6|6479.6|6442.1|0
1582796100000|2020-02-27 09:35:00|6480.6|6443.1|6475.6|6438.1|6484.2|6446.7|6475.1|6437.6|0
1582796400000|2020-02-27 09:40:00|6475.2|6437.7|6480.6|6443.1|6488.1|6450.6|6475.2|6437.7|0
1582796700000|2020-02-27 09:45:00|6480.5|6443|6492.6|6455.1|6492.6|6455.1|6479.1|6441.6|0
1582797000000|2020-02-27 09:50:00|6493.1|6455.6|6496.1|6458.6|6496.6|6459.1|6493.1|6455.6|0
1582797300000|2020-02-27 09:55:00|6495.6|6458.1|6489.1|6451.6|6495.6|6458.1|6489.1|6451.6|0
1582797600000|2020-02-27 10:00:00|6491.1|6453.6|6483.1|6445.6|6495.6|6458.1|6483.1|6445.6|0
1582797900000|2020-02-27 10:05:00|6483.6|6446.1|6481.6|6444.1|6485.1|6447.6|6480.1|6442.6|0
1582798200000|2020-02-27 10:10:00|6481.9|6444.4|6487.1|6449.6|6487.1|6449.6|6481.9|6444.4|0
1582798500000|2020-02-27 10:15:00|6487|6449.5|6483.1|6445.6|6488.6|6451.1|6482.1|6444.6|0
1582798800000|2020-02-27 10:20:00|6482.6|6445.1|6483.1|6445.6|6484.6|6447.1|6482.6|6445.1|0
1582799100000|2020-02-27 10:25:00|6482.6|6445.1|6480.6|6443.1|6483.1|6445.6|6479.6|6442.1|0
1582799400000|2020-02-27 10:30:00|6481.1|6443.6|6481.1|6443.6|6481.6|6444.1|6481.1|6443.6|0
1582799700000|2020-02-27 10:35:00|6481.2|6443.7|6481.6|6444.1|6482.1|6444.6|6481.1|6443.6|0
1582800000000|2020-02-27 10:40:00|6481.7|6444.2|6482.1|6444.6|6484.6|6447.1|6481.7|6444.2|0
1582800300000|2020-02-27 10:45:00|6480.6|6443.1|6474.6|6437.1|6481.1|6443.6|6474.6|6437.1|0
1582800600000|2020-02-27 10:50:00|6474.1|6436.6|6475.6|6438.1|6477.6|6440.1|6473.8|6436.3|0
1582800900000|2020-02-27 10:55:00|6474.6|6437.1|6474.1|6436.6|6475.1|6437.6|6473.6|6436.1|0
1582801200000|2020-02-27 11:00:00|6475.6|6438.1|6473.6|6436.1|6477.6|6440.1|6473.6|6436.1|0
1582801500000|2020-02-27 11:05:00|6470.1|6432.6|6471.1|6433.6|6472.1|6434.6|6468.6|6431.1|0
1582801800000|2020-02-27 11:10:00|6471.6|6434.1|6479.6|6442.1|6480.1|6442.6|6471.6|6434.1|0
1582802100000|2020-02-27 11:15:00|6478.6|6441.1|6483.1|6445.6|6484.1|6446.6|6478.6|6441.1|0
1582802400000|2020-02-27 11:20:00|6483|6445.5|6480.6|6443.1|6483|6445.5|6480.6|6443.1|0
1582802700000|2020-02-27 11:25:00|6480.1|6442.6|6477.6|6440.1|6483.1|6445.6|6475.6|6438.1|0
1582803000000|2020-02-27 11:30:00|6476.1|6438.6|6477.1|6439.6|6477.1|6439.6|6475.1|6437.6|0
1582803300000|2020-02-27 11:35:00|6476.7|6439.2|6480.6|6443.1|6480.6|6443.1|6473.1|6435.6|0
1582803600000|2020-02-27 11:40:00|6482.6|6445.1|6495.1|6457.6|6495.6|6458.1|6479.6|6442.1|0
1582803900000|2020-02-27 11:45:00|6494.1|6456.6|6491.1|6453.6|6494.6|6457.1|6491.1|6453.6|0
1582804200000|2020-02-27 11:50:00|6489.6|6452.1|6489.1|6451.6|6489.6|6452.1|6488.1|6450.6|0
1582804500000|2020-02-27 11:55:00|6488.6|6451.1|6490.1|6452.6|6490.1|6452.6|6488.6|6451.1|0
1582804800000|2020-02-27 12:00:00|6493.6|6456.1|6493.1|6455.6|6497.1|6459.6|6493.1|6455.6|0
1582805100000|2020-02-27 12:05:00|6492.6|6455.1|6496.1|6458.6|6497.6|6460.1|6491.1|6453.6|0
1582805400000|2020-02-27 12:10:00|6496|6458.5|6499.1|6461.6|6500.6|6463.1|6494.6|6457.1|0
1582805700000|2020-02-27 12:15:00|6498.6|6461.1|6494.1|6456.6|6499.1|6461.6|6492.6|6455.1|0
1582806000000|2020-02-27 12:20:00|6494.5|6457|6499.1|6461.6|6499.1|6461.6|6494.5|6457|0
1582806300000|2020-02-27 12:25:00|6498.6|6461.1|6487.1|6449.6|6500.1|6462.6|6487.1|6449.6|0
1582806600000|2020-02-27 12:30:00|6487.3|6449.8|6488.1|6450.6|6493.1|6455.6|6487.3|6449.8|0
1582806900000|2020-02-27 12:35:00|6488.2|6450.7|6489.1|6451.6|6489.1|6451.6|6484.1|6446.6|0
1582807200000|2020-02-27 12:40:00|6488.1|6450.6|6491.6|6454.1|6494.6|6457.1|6487.6|6450.1|0
1582807500000|2020-02-27 12:45:00|6491.1|6453.6|6490.1|6452.6|6491.1|6453.6|6489.6|6452.1|0
1582807800000|2020-02-27 12:50:00|6489.6|6452.1|6487.1|6449.6|6491.1|6453.6|6487.1|6449.6|0
1582808100000|2020-02-27 12:55:00|6488.1|6450.6|6487.6|6450.1|6488.1|6450.6|6485.6|6448.1|0
1582808400000|2020-02-27 13:00:00|6487.1|6449.6|6476.1|6438.6|6488.1|6450.6|6475.6|6438.1|0
1582808700000|2020-02-27 13:05:00|6475.6|6438.1|6452.6|6415.1|6476.1|6438.6|6452.6|6415.1|0
1582809000000|2020-02-27 13:10:00|6452.1|6414.6|6457.6|6420.1|6457.6|6420.1|6444.6|6407.1|0
1582809300000|2020-02-27 13:15:00|6459.6|6422.1|6446.6|6409.1|6461.6|6424.1|6444.1|6406.6|0
1582809600000|2020-02-27 13:20:00|6446.8|6409.3|6436.1|6398.6|6450.6|6413.1|6433.6|6396.1|0
1582809900000|2020-02-27 13:25:00|6435.6|6398.1|6437.2|6399.7|6437.6|6400.1|6429.6|6392.1|0
1582810200000|2020-02-27 13:30:00|6437.6|6400.1|6430.6|6393.1|6444.1|6406.6|6428.8|6391.3|0
1582810500000|2020-02-27 13:35:00|6430.1|6392.6|6433.1|6395.6|6438.1|6400.6|6429.6|6392.1|0
1582810800000|2020-02-27 13:40:00|6432.6|6395.1|6437.1|6399.6|6442.1|6404.6|6428.6|6391.1|0
1582811100000|2020-02-27 13:45:00|6436.1|6398.6|6433.1|6395.6|6440.6|6403.1|6432.6|6395.1|0
1582811400000|2020-02-27 13:50:00|6432.6|6395.1|6426.1|6388.6|6433.1|6395.6|6423.6|6386.1|0
1582811700000|2020-02-27 13:55:00|6426.6|6389.1|6411.1|6373.6|6429.2|6391.7|6402.6|6365.1|0
1582812000000|2020-02-27 14:00:00|6411.3|6373.8|6391.1|6353.6|6418.6|6381.1|6391.1|6353.6|0
1582812300000|2020-02-27 14:05:00|6391.6|6354.1|6371.6|6334.1|6392.6|6355.1|6371.6|6334.1|0
1582812600000|2020-02-27 14:10:00|6371.5|6334|6380.1|6342.6|6384.6|6347.1|6351.6|6314.1|0
1582812900000|2020-02-27 14:15:00|6380|6342.5|6379.1|6341.6|6383.6|6346.1|6372.6|6335.1|0
1582813200000|2020-02-27 14:20:00|6379.2|6341.7|6384.6|6347.1|6388.1|6350.6|6378.6|6341.1|0
1582813500000|2020-02-27 14:25:00|6384.1|6346.6|6379.6|6342.1|6384.6|6347.1|6379.1|6341.6|0
1582813800000|2020-02-27 14:30:00|6380.1|6342.6|6347.1|6309.6|6380.1|6342.6|6347.1|6309.6|0
1582814100000|2020-02-27 14:35:00|6346.6|6309.1|6374.1|6336.6|6376|6338.5|6333.6|6296.1|0
1582814400000|2020-02-27 14:40:00|6374|6336.5|6383.6|6346.1|6386.6|6349.1|6372.6|6335.1|0
1582814700000|2020-02-27 14:45:00|6383.1|6345.6|6360.1|6322.6|6383.1|6345.6|6358|6320.5|0
1582815000000|2020-02-27 14:50:00|6359.5|6322|6366.1|6328.6|6370.2|6332.7|6354.1|6316.6|0
1582815300000|2020-02-27 14:55:00|6365.3|6327.8|6374.6|6337.1|6375.5|6338|6365.3|6327.8|0
1582815600000|2020-02-27 15:00:00|6375.5|6338|6392.4|6354.9|6392.4|6354.9|6375.5|6338|0
1582815900000|2020-02-27 15:05:00|6396.4|6358.9|6384.4|6346.9|6398.6|6361.1|6384.4|6346.9|0
1582816200000|2020-02-27 15:10:00|6369.7|6332.2|6366.1|6328.6|6372.4|6334.9|6360.8|6323.3|0
1582816500000|2020-02-27 15:15:00|6367.5|6330|6367|6329.5|6381.3|6343.8|6363|6325.5|0
1582816800000|2020-02-27 15:20:00|6366.1|6328.6|6356.3|6318.8|6367.9|6330.4|6355.5|6318|0
1582817100000|2020-02-27 15:25:00|6355|6317.5|6355.9|6318.4|6356.3|6318.8|6352.3|6314.8|0
1582817400000|2020-02-27 15:30:00|6355.5|6318|6349.2|6311.7|6355.5|6318|6349.2|6311.7|0
1582817700000|2020-02-27 15:35:00|6346.6|6309.1|6339|6301.5|6346.6|6309.1|6336.8|6299.3|0
1582818000000|2020-02-27 15:40:00|6338.1|6300.6|6342.1|6304.6|6347|6309.5|6336.3|6298.8|0
1582818300000|2020-02-27 15:45:00|6342.5|6305|6348.8|6311.3|6351.9|6314.4|6342.5|6305|0
1582818600000|2020-02-27 15:50:00|6347.4|6309.9|6345.2|6307.7|6359.9|6322.4|6345.2|6307.7|0
1582818900000|2020-02-27 15:55:00|6347|6309.5|6386.1|6348.6|6386.1|6348.6|6347|6309.5|0
1582819200000|2020-02-27 16:00:00|6384.3|6346.8|6385.2|6347.7|6386.1|6348.6|6382.5|6345|0
1582819500000|2020-02-27 16:05:00|6384.7|6347.2|6386.5|6349|6395|6357.5|6383.8|6346.3|0
1582819800000|2020-02-27 16:10:00|6388.7|6351.2|6410.5|6373|6410.5|6373|6388.7|6351.2|0
1582820100000|2020-02-27 16:15:00|6407.8|6370.3|6415.3|6377.8|6415.3|6377.8|6404.7|6367.2|0
1582820400000|2020-02-27 16:20:00|6425.6|6388.1|6432.2|6394.7|6433.1|6395.6|6422.9|6385.4|0
1582820700000|2020-02-27 16:25:00|6430.5|6393|6406.9|6369.4|6430.5|6393|6405.1|6367.6|0
1582821000000|2020-02-27 16:30:00|6406.4|6368.9|6412.2|6374.7|6414.4|6376.9|6406.4|6368.9|0
1582821300000|2020-02-27 16:35:00|6408.6|6371.1|6404.2|6366.7|6422.9|6385.4|6403.3|6365.8|0
1582821600000|2020-02-27 16:40:00|6406.8|6369.3|6408.1|6370.6|6415.7|6378.2|6406.4|6368.9|0
1582821900000|2020-02-27 16:45:00|6407.7|6370.2|6413.5|6376|6418.4|6380.9|6407.7|6370.2|0
1582822200000|2020-02-27 16:50:00|6410.8|6373.3|6409.9|6372.4|6411.7|6374.2|6408.6|6371.1|0
1582822500000|2020-02-27 16:55:00|6409|6371.5|6416.1|6378.6|6416.1|6378.6|6408.1|6370.6|0
1582822800000|2020-02-27 17:00:00|6416.6|6379.1|6429.1|6391.6|6429.1|6391.6|6416.6|6379.1|0
1582823100000|2020-02-27 17:05:00|6429|6391.5|6437.1|6399.6|6441.1|6403.6|6429|6391.5|0
1582823400000|2020-02-27 17:10:00|6432.2|6394.7|6431.7|6394.2|6432.2|6394.7|6421.9|6384.4|0
1582823700000|2020-02-27 17:15:00|6434.4|6396.9|6416.1|6378.6|6434.8|6397.3|6411.6|6374.1|0
1582824000000|2020-02-27 17:20:00|6415.6|6378.1|6342.4|6304.9|6415.6|6378.1|6342.4|6304.9|3
1582824300000|2020-02-27 17:25:00|6343.8|6306.3|6353.7|6316.2|6353.7|6316.2|6341.7|6304.2|0
1582824600000|2020-02-27 17:30:00|6355|6317.5|6362.1|6324.6|6373.2|6335.7|6355|6317.5|1
1582824900000|2020-02-27 17:35:00|6360.8|6323.3|6364.3|6326.8|6364.3|6326.8|6359.9|6322.4|0
1582825200000|2020-02-27 17:40:00|6361.7|6324.2|6362.2|6324.7|6367|6329.5|6360.8|6323.3|1
1582825500000|2020-02-27 17:45:00|6361.8|6324.3|6366.4|6328.9|6366.4|6328.9|6356.9|6319.4|0
1582825800000|2020-02-27 17:50:00|6366.6|6329.1|6356.3|6318.8|6366.6|6329.1|6354.1|6316.6|0
1582826100000|2020-02-27 17:55:00|6354.1|6316.6|6353.7|6316.2|6357.2|6319.7|6353.7|6316.2|0
1582826400000|2020-02-27 18:00:00|6352.8|6315.3|6351.9|6314.4|6355|6317.5|6351.9|6314.4|0
1582826700000|2020-02-27 18:05:00|6351.4|6313.9|6351.9|6314.4|6353.2|6315.7|6351|6313.5|0
1582827000000|2020-02-27 18:10:00|6351.4|6313.9|6352.8|6315.3|6353.7|6316.2|6351|6313.5|0
1582827300000|2020-02-27 18:15:00|6352.3|6314.8|6351.4|6313.9|6355|6317.5|6348.8|6311.3|0
1582827600000|2020-02-27 18:20:00|6352.3|6314.8|6347.4|6309.9|6353.7|6316.2|6347.4|6309.9|0
1582827900000|2020-02-27 18:25:00|6345.7|6308.2|6341.2|6303.7|6347|6309.5|6341.2|6303.7|0
1582828200000|2020-02-27 18:30:00|6337.6|6300.1|6332.3|6294.8|6338.5|6301|6332.3|6294.8|0
1582828500000|2020-02-27 18:35:00|6332.7|6295.2|6328.3|6290.8|6334.5|6297|6327|6289.5|0
1582828800000|2020-02-27 18:40:00|6328.7|6291.2|6330.1|6292.6|6331.9|6294.4|6328.7|6291.2|0
1582829100000|2020-02-27 18:45:00|6329.2|6291.7|6321.6|6284.1|6330.1|6292.6|6321.6|6284.1|0
1582829400000|2020-02-27 18:50:00|6320.7|6283.2|6323|6285.5|6323.8|6286.3|6320.7|6283.2|0
1582829700000|2020-02-27 18:55:00|6321.2|6283.7|6324.3|6286.8|6329.6|6292.1|6321.2|6283.7|0
1582830000000|2020-02-27 19:00:00|6323.8|6286.3|6320.7|6283.2|6323.8|6286.3|6320.3|6282.8|0
1582830300000|2020-02-27 19:05:00|6323.9|6286.4|6294.9|6257.4|6323.9|6286.4|6294.9|6257.4|0
1582830600000|2020-02-27 19:10:00|6290.9|6253.4|6269|6231.5|6290.9|6253.4|6269|6231.5|0
1582855200000|2020-02-28 02:00:00|6255.9|6218.4|6253.1|6238.1|6281.4|6266.1|6245.2|6218.4|0
1582855500000|2020-02-28 02:05:00|6253.6|6238.6|6241.1|6226.1|6253.6|6238.6|6236.6|6221.6|0
1582855800000|2020-02-28 02:10:00|6240.8|6225.8|6231.1|6216.1|6240.8|6225.8|6229.1|6214.1|0
1582856100000|2020-02-28 02:15:00|6231.2|6216.2|6227.1|6212.1|6234.6|6219.6|6225.6|6210.6|0
1582856400000|2020-02-28 02:20:00|6227.2|6212.2|6219.6|6204.6|6227.6|6212.6|6219.1|6204.1|0
1582856700000|2020-02-28 02:25:00|6220.1|6205.1|6212.1|6197.1|6221.1|6206.1|6212.1|6197.1|0
1582857000000|2020-02-28 02:30:00|6211.1|6196.1|6210.1|6195.1|6218.6|6203.6|6210.1|6195.1|0
1582857300000|2020-02-28 02:35:00|6213.1|6198.1|6216.6|6201.6|6217.6|6202.6|6210.6|6195.6|0
1582857600000|2020-02-28 02:40:00|6216.7|6201.7|6214.1|6199.1|6220.1|6205.1|6214.1|6199.1|0
1582857900000|2020-02-28 02:45:00|6213.8|6198.8|6209.6|6194.6|6213.8|6198.8|6201.1|6186.1|0
1582858200000|2020-02-28 02:50:00|6209.7|6194.7|6208.6|6193.6|6213.6|6198.6|6207.6|6192.6|0
1582858500000|2020-02-28 02:55:00|6208.8|6193.8|6205.6|6190.6|6211.6|6196.6|6205.6|6190.6|0
1582858800000|2020-02-28 03:00:00|6205.3|6190.3|6215.1|6200.1|6217.1|6202.1|6202.6|6187.6|0
1582859100000|2020-02-28 03:05:00|6214.9|6199.9|6210.6|6195.6|6215.6|6200.6|6202.6|6187.6|0
1582859400000|2020-02-28 03:10:00|6211.6|6196.6|6204.6|6189.6|6212.1|6197.1|6204.6|6189.6|0
1582859700000|2020-02-28 03:15:00|6204.4|6189.4|6206.1|6191.1|6207.1|6192.1|6202.1|6187.1|0
1582860000000|2020-02-28 03:20:00|6203.6|6188.6|6204.1|6189.1|6206.1|6191.1|6201.5|6186.5|0
1582860300000|2020-02-28 03:25:00|6203.1|6188.1|6203.1|6188.1|6204.6|6189.6|6200.1|6185.1|0
1582860600000|2020-02-28 03:30:00|6202.6|6187.6|6201.6|6186.6|6203.6|6188.6|6200.1|6185.1|0
1582860900000|2020-02-28 03:35:00|6201.7|6186.7|6204.1|6189.1|6205.1|6190.1|6198.6|6183.6|0
1582861200000|2020-02-28 03:40:00|6204|6189|6198.6|6183.6|6204|6189|6198.6|6183.6|0
1582861500000|2020-02-28 03:45:00|6198.3|6183.3|6197.6|6182.6|6198.6|6183.6|6195.7|6180.7|0
1582861800000|2020-02-28 03:50:00|6200.1|6185.1|6196.6|6181.6|6201.1|6186.1|6196.6|6181.6|0
1582862100000|2020-02-28 03:55:00|6196.7|6181.7|6197.1|6182.1|6198.1|6183.1|6196.2|6181.2|0
1582862400000|2020-02-28 04:00:00|6197.3|6182.3|6197.1|6182.1|6200.1|6185.1|6197.1|6182.1|0
1582862700000|2020-02-28 04:05:00|6197.6|6182.6|6195.1|6180.1|6197.6|6182.6|6195.1|6180.1|0
1582863000000|2020-02-28 04:10:00|6196.6|6181.6|6196.1|6181.1|6197.1|6182.1|6196.1|6181.1|0
1582863300000|2020-02-28 04:15:00|6196.2|6181.2|6196.6|6181.6|6196.6|6181.6|6194.6|6179.6|0
1582863600000|2020-02-28 04:20:00|6196.7|6181.7|6196.1|6181.1|6199.4|6184.4|6195.6|6180.6|0
1582863900000|2020-02-28 04:25:00|6196.6|6181.6|6196.6|6181.6|6196.6|6181.6|6195.6|6180.6|0
1582864200000|2020-02-28 04:30:00|6195.1|6180.1|6194.6|6179.6|6195.6|6180.6|6194.1|6179.1|0
1582864500000|2020-02-28 04:35:00|6195.1|6180.1|6194.6|6179.6|6196.6|6181.6|6194.1|6179.1|0
1582864800000|2020-02-28 04:40:00|6194.7|6179.7|6190.6|6175.6|6195.1|6180.1|6190.6|6175.6|0
1582865100000|2020-02-28 04:45:00|6191.1|6176.1|6190.6|6175.6|6191.6|6176.6|6190.6|6175.6|0
1582865400000|2020-02-28 04:50:00|6190.7|6175.7|6187.2|6172.2|6191.7|6176.7|6186.7|6171.7|0
1582865700000|2020-02-28 04:55:00|6186.7|6171.7|6178.7|6163.7|6187.2|6172.2|6177.7|6162.7|0
1582866000000|2020-02-28 05:00:00|6175.7|6160.7|6163.2|6148.2|6177.2|6162.2|6161.7|6146.7|0
1582866300000|2020-02-28 05:05:00|6162.7|6147.7|6161.8|6146.8|6164.2|6149.2|6161.3|6146.3|0
1582866600000|2020-02-28 05:10:00|6161.9|6146.9|6155.3|6140.3|6165.3|6150.3|6152.3|6137.3|0
1582866900000|2020-02-28 05:15:00|6155.4|6140.4|6146.8|6131.8|6155.8|6140.8|6141.8|6126.8|0
1582867200000|2020-02-28 05:20:00|6146.3|6131.3|6150.8|6135.8|6152.3|6137.3|6139.8|6123.8|0
1582867500000|2020-02-28 05:25:00|6150.9|6135.9|6161.8|6146.8|6161.8|6146.8|6150.9|6135.9|0
1582867800000|2020-02-28 05:30:00|6161.9|6146.9|6164.3|6149.3|6175.8|6160.8|6161.9|6146.9|0
1582868100000|2020-02-28 05:35:00|6158.3|6143.3|6151.8|6136.8|6165.4|6150.4|6151.8|6136.8|0
1582868400000|2020-02-28 05:40:00|6147.8|6132.8|6128.3|6113.3|6151.7|6135.8|6123.3|6108.3|0
1582868700000|2020-02-28 05:45:00|6127.8|6112.8|6124.8|6109.8|6135.3|6120.3|6122.3|6107.3|0
1582869000000|2020-02-28 05:50:00|6125.3|6110.3|6134.3|6119.3|6134.8|6119.8|6124.3|6109.3|0
1582869300000|2020-02-28 05:55:00|6134.1|6119.1|6126.9|6111.9|6134.1|6119.1|6122.8|6107.8|0
1582869600000|2020-02-28 06:00:00|6127.3|6112.3|6129.8|6114.8|6133.8|6118.8|6127.3|6112.3|0
1582869900000|2020-02-28 06:05:00|6129.7|6114.7|6123.3|6108.3|6129.7|6114.7|6123.3|6108.3|0
1582870200000|2020-02-28 06:10:00|6123.4|6108.4|6125.8|6110.8|6125.8|6110.8|6123.3|6108.3|0
1582870500000|2020-02-28 06:15:00|6125.9|6110.9|6125.8|6110.8|6127.3|6112.3|6125.3|6110.3|0
1582870800000|2020-02-28 06:20:00|6125.3|6110.3|6120.3|6105.3|6125.4|6110.4|6119.4|6104.4|0
1582871100000|2020-02-28 06:25:00|6119.8|6104.8|6112.3|6097.3|6119.8|6104.8|6112.3|6097.3|0
1582871400000|2020-02-28 06:30:00|6112|6097|6096.4|6081.4|6112|6097|6095.8|6080.8|0
1582871700000|2020-02-28 06:35:00|6096.8|6081.8|6092.3|6077.3|6101.8|6086.8|6090.8|6075.8|0
1582872000000|2020-02-28 06:40:00|6092.4|6077.4|6080.8|6065.8|6096.3|6081.3|6080.8|6065.8|0
1582872300000|2020-02-28 06:45:00|6081.3|6066.3|6063.8|6048.8|6081.3|6066.3|6060.8|6045.8|0
1582872600000|2020-02-28 06:50:00|6063.7|6048.7|6058.8|6043.8|6066.7|6051.7|6055.3|6040.3|0
1582872900000|2020-02-28 06:55:00|6059.8|6044.8|6053.8|6038.8|6059.8|6044.8|6045.8|6030.8|0
1582873200000|2020-02-28 07:00:00|6054|6039|6057.3|6042.3|6059.8|6044.8|6054|6039|0
1582873500000|2020-02-28 07:05:00|6057.2|6042.2|6052.8|6037.8|6063.3|6048.3|6052.8|6037.8|1
1582873800000|2020-02-28 07:10:00|6052.6|6037.6|6035.8|6020.8|6052.6|6037.6|6028.8|6013.8|0
1582874100000|2020-02-28 07:15:00|6036.3|6021.3|6030.3|6015.3|6036.3|6021.3|6026.3|6011.3|0
1582874400000|2020-02-28 07:20:00|6030.2|6015.2|6047.8|6032.8|6047.8|6032.8|6028.8|6013.8|0
1582874700000|2020-02-28 07:25:00|6048.3|6033.3|6044.4|6029.4|6048.3|6033.3|6041.3|6026.3|0
1582875000000|2020-02-28 07:30:00|6045.8|6030.8|6042.3|6027.3|6045.8|6030.8|6039.8|6024.8|0
1582875300000|2020-02-28 07:35:00|6042.2|6027.2|6051.3|6036.3|6051.3|6036.3|6041.3|6026.3|0
1582875600000|2020-02-28 07:40:00|6053.3|6038.3|6053.8|6038.8|6058.3|6043.3|6052.2|6037.2|0
1582875900000|2020-02-28 07:45:00|6054.8|6039.8|6055.8|6040.8|6055.8|6040.8|6050.3|6035.3|0
1582876200000|2020-02-28 07:50:00|6055.3|6040.3|6053.8|6038.8|6058.3|6043.3|6047.3|6032.3|0
1582876500000|2020-02-28 07:55:00|6053.7|6038.7|6062.3|6047.3|6062.3|6047.3|6051.3|6036.3|0
1582876800000|2020-02-28 08:00:00|6061.8|6046.8|6055.3|6040.3|6061.8|6046.8|6054.8|6039.8|0
1582877100000|2020-02-28 08:05:00|6057.8|6042.8|6067.3|6052.3|6067.3|6052.3|6054.3|6039.3|0
1582877400000|2020-02-28 08:10:00|6066.8|6051.8|6072.8|6057.8|6072.8|6057.8|6063.8|6048.8|0
1582877700000|2020-02-28 08:15:00|6071.8|6056.8|6061.8|6046.8|6072.8|6057.8|6061.8|6046.8|0
1582878000000|2020-02-28 08:20:00|6061.7|6046.7|6077.9|6062.9|6077.9|6062.9|6061.3|6046.3|0
1582878300000|2020-02-28 08:25:00|6079.3|6064.3|6094.8|6079.8|6105.8|6086.3|6078.8|6063.8|0
1582878600000|2020-02-28 08:30:00|6095.3|6080.3|6094.8|6079.8|6106.3|6091.3|6088.3|6073.3|0
1582878900000|2020-02-28 08:35:00|6095.3|6080.3|6115.8|6100.8|6119.8|6104.8|6094.3|6079.3|0
1582879200000|2020-02-28 08:40:00|6115.7|6100.7|6094.8|6079.8|6115.8|6100.8|6090.8|6075.8|0
1582879500000|2020-02-28 08:45:00|6094.9|6079.9|6092.3|6077.3|6098.8|6083.8|6091.8|6076.8|0
1582879800000|2020-02-28 08:50:00|6092.4|6077.4|6090.8|6075.8|6099.3|6084.3|6088.3|6073.3|0
1582880100000|2020-02-28 08:55:00|6091.3|6076.3|6090.3|6075.3|6093.8|6078.8|6090.3|6075.3|0
1582880400000|2020-02-28 09:00:00|6089.9|6074.9|6089.3|6074.3|6091.8|6076.8|6085.3|6070.3|0
1582880700000|2020-02-28 09:05:00|6091.8|6076.8|6093.3|6078.3|6100.3|6085.3|6089.8|6074.8|0
1582881000000|2020-02-28 09:10:00|6092.8|6077.8|6092.8|6077.8|6099.3|6084.3|6092.8|6077.8|0
1582881300000|2020-02-28 09:15:00|6092.4|6077.4|6087.8|6072.8|6092.4|6077.4|6081.3|6066.3|0
1582881600000|2020-02-28 09:20:00|6087.7|6072.7|6087.8|6072.8|6089.8|6074.8|6082.3|6067.3|0
1582881900000|2020-02-28 09:25:00|6087.3|6072.3|6109.3|6094.3|6111.8|6096.8|6086.8|6071.8|0
1582882200000|2020-02-28 09:30:00|6109.2|6094.2|6105.3|6090.3|6109.3|6094.3|6100.3|6085.3|0
1582882500000|2020-02-28 09:35:00|6105.8|6090.8|6110.3|6095.3|6116.3|6101.3|6105.8|6090.8|0
1582882800000|2020-02-28 09:40:00|6110.8|6095.8|6101.8|6086.8|6110.8|6095.8|6100.3|6085.3|0
1582883100000|2020-02-28 09:45:00|6102.3|6087.3|6103.3|6088.3|6109.8|6094.8|6101.3|6086.3|0
1582883400000|2020-02-28 09:50:00|6103.8|6088.8|6100.8|6085.8|6103.8|6088.8|6099.3|6084.3|0
1582883700000|2020-02-28 09:55:00|6100.9|6085.9|6112.3|6097.3|6112.3|6097.3|6100.9|6085.9|0
1582884000000|2020-02-28 10:00:00|6112.4|6097.4|6138.3|6123.3|6142.3|6127.3|6112.4|6097.4|0
1582884300000|2020-02-28 10:05:00|6137.8|6122.8|6127.8|6112.8|6141.3|6126.3|6124.8|6109.8|0
1582884600000|2020-02-28 10:10:00|6128.3|6113.3|6140.3|6125.3|6149.8|6134.8|6128.3|6113.3|0
1582884900000|2020-02-28 10:15:00|6139.3|6124.3|6145.3|6130.3|6148.3|6133.3|6138.3|6123.3|0
1582885200000|2020-02-28 10:20:00|6145.4|6130.4|6156.3|6141.3|6157.3|6142.3|6139.8|6124.8|0
1582885500000|2020-02-28 10:25:00|6156.8|6141.8|6170.3|6155.3|6171.8|6156.8|6156.8|6141.8|0
1582885800000|2020-02-28 10:30:00|6170.5|6155.5|6182.3|6167.3|6182.3|6167.3|6162.8|6147.8|0
1582886100000|2020-02-28 10:35:00|6181.3|6166.3|6177.3|6162.3|6185.8|6170.8|6177.3|6162.3|0
1582886400000|2020-02-28 10:40:00|6177|6162|6178.8|6163.8|6185.8|6170.8|6173.3|6158.3|0
1582886700000|2020-02-28 10:45:00|6179.3|6164.3|6183.8|6168.8|6185.3|6170.3|6179.3|6164.3|0
1582887000000|2020-02-28 10:50:00|6184.3|6169.3|6186.3|6171.3|6191.8|6176.8|6179.8|6164.8|0
1582887300000|2020-02-28 10:55:00|6186.2|6171.2|6171.3|6156.3|6187.3|6172.3|6163.8|6148.8|0
1582887600000|2020-02-28 11:00:00|6171.2|6156.2|6169.3|6154.3|6175.3|6160.3|6163.8|6148.8|0
1582887900000|2020-02-28 11:05:00|6169.1|6154.1|6169.3|6154.3|6171.3|6156.3|6161.3|6146.3|0
1582888200000|2020-02-28 11:10:00|6169.8|6154.8|6173.3|6158.3|6179.8|6164.8|6168.3|6153.3|0
1582888500000|2020-02-28 11:15:00|6173.8|6158.8|6169.8|6154.8|6175.8|6160.8|6169.8|6154.8|0
1582888800000|2020-02-28 11:20:00|6171.3|6156.3|6167.8|6152.8|6174.6|6159.6|6166.3|6151.3|0
1582889100000|2020-02-28 11:25:00|6167.7|6152.7|6168.8|6153.8|6171.3|6156.3|6167.3|6152.3|0
1582889400000|2020-02-28 11:30:00|6170.8|6155.8|6175.8|6160.8|6175.8|6160.8|6169.3|6154.3|0
1582889700000|2020-02-28 11:35:00|6175.7|6160.7|6177.3|6162.3|6179.7|6164.7|6174.8|6159.8|0
1582890000000|2020-02-28 11:40:00|6177.2|6162.2|6185.6|6148.1|6185.6|6162.2|6176.8|6143.1|1
1582890300000|2020-02-28 11:45:00|6187.6|6150.1|6186.6|6149.1|6190.1|6152.6|6186.1|6148.6|0
1582890600000|2020-02-28 11:50:00|6187.1|6149.6|6185.6|6148.1|6193.6|6156.1|6184.1|6146.6|0
1582890900000|2020-02-28 11:55:00|6186.1|6148.6|6184.6|6147.1|6187.1|6149.6|6184.1|6146.6|0
1582891200000|2020-02-28 12:00:00|6181.1|6143.6|6174.6|6137.1|6181.6|6144.1|6173.6|6136.1|0
1582891500000|2020-02-28 12:05:00|6174.3|6136.8|6167.6|6130.1|6174.3|6136.8|6159.6|6122.1|0
1582891800000|2020-02-28 12:10:00|6170.1|6132.6|6187.1|6149.6|6188.1|6150.6|6162.6|6125.1|0
1582892100000|2020-02-28 12:15:00|6187|6149.5|6195.1|6157.6|6196.6|6159.1|6186.1|6148.6|0
1582892400000|2020-02-28 12:20:00|6195.6|6158.1|6220.8|6183.3|6230.4|6192.9|6194.6|6157.1|0
1582892700000|2020-02-28 12:25:00|6218.1|6180.6|6218.6|6181.1|6221.6|6184.1|6203.6|6166.1|0
1582893000000|2020-02-28 12:30:00|6218.5|6181|6203.6|6166.1|6224.6|6187.1|6203.6|6166.1|0
1582893300000|2020-02-28 12:35:00|6203.4|6165.9|6195.1|6157.6|6203.4|6165.9|6191.6|6154.1|0
1582893600000|2020-02-28 12:40:00|6194.1|6156.6|6183.6|6146.1|6198.1|6160.6|6183.6|6146.1|0
1582893900000|2020-02-28 12:45:00|6183.7|6146.2|6177.1|6139.6|6184.6|6147.1|6172.1|6134.6|0
1582894200000|2020-02-28 12:50:00|6177.2|6139.7|6166.6|6129.1|6181.6|6144.1|6166.1|6128.6|0
1582894500000|2020-02-28 12:55:00|6166.1|6128.6|6166.1|6128.6|6173.5|6136|6161.6|6124.1|0
1582894800000|2020-02-28 13:00:00|6166.6|6129.1|6150.6|6113.1|6166.6|6129.1|6146.1|6108.6|0
1582895100000|2020-02-28 13:05:00|6151.1|6113.6|6141.1|6103.6|6157.6|6120.1|6139.6|6102.1|0
1582895400000|2020-02-28 13:10:00|6141|6103.5|6156.6|6119.1|6156.6|6119.1|6138.6|6101.1|0
1582895700000|2020-02-28 13:15:00|6157.1|6119.6|6139.6|6102.1|6157.1|6119.6|6138.6|6101.1|0
1582896000000|2020-02-28 13:20:00|6140.1|6102.6|6146.6|6109.1|6154.6|6117.1|6140.1|6102.6|0
1582896300000|2020-02-28 13:25:00|6146.7|6109.2|6149.6|6112.1|6158.6|6121.1|6146.7|6109.2|0
1582896600000|2020-02-28 13:30:00|6150.6|6113.1|6149.1|6111.6|6157.5|6120|6139.6|6102.1|0
1582896900000|2020-02-28 13:35:00|6149.6|6112.1|6147.6|6110.1|6158.9|6121.4|6145.6|6108.1|0
1582897200000|2020-02-28 13:40:00|6148.1|6110.6|6153.1|6115.6|6153.1|6115.6|6142.1|6104.6|0
1582897500000|2020-02-28 13:45:00|6153.3|6115.8|6142.1|6104.6|6156.1|6118.6|6142.1|6104.6|0
1582897800000|2020-02-28 13:50:00|6142.6|6105.1|6148.6|6111.1|6148.6|6111.1|6139.1|6101.6|0
1582898100000|2020-02-28 13:55:00|6148.4|6110.9|6151.6|6114.1|6153.6|6116.1|6146.1|6108.6|0
1582898400000|2020-02-28 14:00:00|6151.3|6113.8|6147.1|6109.6|6161.1|6123.6|6142.1|6104.6|0
1582898700000|2020-02-28 14:05:00|6146.8|6109.3|6144.6|6107.1|6150.6|6113.1|6142.6|6105.1|0
1582899000000|2020-02-28 14:10:00|6144.7|6107.2|6137.6|6100.1|6145.1|6107.6|6135.1|6097.6|0
1582899300000|2020-02-28 14:15:00|6136.6|6099.1|6111.6|6074.1|6139.6|6102.1|6109.6|6072.1|0
1582899600000|2020-02-28 14:20:00|6110.6|6073.1|6115.6|6078.1|6120.1|6082.6|6105.6|6068.1|0
1582899900000|2020-02-28 14:25:00|6115.7|6078.2|6112.1|6074.6|6118.1|6080.6|6109.1|6071.6|0
1582900200000|2020-02-28 14:30:00|6112.2|6074.7|6116.2|6078.7|6117.4|6079.9|6098.1|6060.6|0
1582900500000|2020-02-28 14:35:00|6116.6|6079.1|6126.6|6089.1|6127.1|6089.6|6109.1|6071.6|0
1582900800000|2020-02-28 14:40:00|6126.5|6089|6093.6|6056.1|6132.5|6095|6093.1|6055.6|0
1582901100000|2020-02-28 14:45:00|6094.1|6056.6|6082.6|6045.1|6101.1|6063.6|6081.6|6044.1|0
1582901400000|2020-02-28 14:50:00|6082.1|6044.6|6082.6|6045.1|6086.6|6049.1|6076.1|6038.6|0
1582901700000|2020-02-28 14:55:00|6080.2|6042.7|6079.6|6042.1|6080.2|6042.7|6072.1|6034.6|0
1582902000000|2020-02-28 15:00:00|6079.1|6041.6|6058.6|6021.1|6083.1|6045.6|6058.6|6021.1|0
1582902300000|2020-02-28 15:05:00|6058.1|6020.6|6084.6|6047.1|6086|6048.5|6057.6|6020.1|0
1582902600000|2020-02-28 15:10:00|6085.1|6047.6|6091.1|6053.6|6093.1|6055.6|6082.1|6044.6|0
1582902900000|2020-02-28 15:15:00|6091.2|6053.7|6085.6|6048.1|6106.6|6069.1|6082.6|6045.1|0
1582903200000|2020-02-28 15:20:00|6086.1|6048.6|6094.1|6056.6|6107.1|6069.6|6086.1|6048.6|0
1582903500000|2020-02-28 15:25:00|6093.6|6056.1|6087.6|6050.1|6102.6|6065.1|6085.6|6048.1|0
1582903800000|2020-02-28 15:30:00|6086.6|6049.1|6083.1|6045.6|6092.4|6054.9|6074.1|6036.6|0
1582904100000|2020-02-28 15:35:00|6083|6045.5|6074.1|6036.6|6087.6|6050.1|6069.6|6032.1|0
1582904400000|2020-02-28 15:40:00|6074.2|6036.7|6067.2|6029.7|6075.1|6037.6|6065.1|6027.6|0
1582904700000|2020-02-28 15:45:00|6067.6|6030.1|6077.2|6039.7|6078.6|6041.1|6065.1|6027.6|0
1582905000000|2020-02-28 15:50:00|6078.1|6040.6|6084.2|6046.7|6087.6|6050.1|6075.6|6038.1|0
1582905300000|2020-02-28 15:55:00|6084.6|6047.1|6089.6|6052.1|6091.1|6053.6|6082.1|6044.6|0
1582905600000|2020-02-28 16:00:00|6091.1|6053.6|6084.6|6047.1|6093.1|6055.6|6080.1|6042.6|0
1582905900000|2020-02-28 16:05:00|6084.1|6046.6|6079.1|6041.6|6084.6|6047.1|6079.1|6041.6|0
1582906200000|2020-02-28 16:10:00|6079.2|6041.7|6072.6|6035.1|6081.6|6044.1|6072.6|6035.1|0
1582906500000|2020-02-28 16:15:00|6072.4|6034.9|6080.6|6043.1|6080.6|6043.1|6070.8|6033.3|0
1582906800000|2020-02-28 16:20:00|6080.2|6042.7|6102.1|6064.6|6104.1|6066.6|6078.1|6040.6|0
1582907100000|2020-02-28 16:25:00|6101.6|6064.1|6104.6|6067.1|6112.6|6075.1|6101.1|6063.6|0
1582907400000|2020-02-28 16:30:00|6105.1|6067.6|6104.6|6067.1|6110.1|6072.6|6097.2|6059.7|0
1582907700000|2020-02-28 16:35:00|6104.1|6066.6|6104.1|6066.6|6116.6|6079.1|6099.1|6061.6|0
1582908000000|2020-02-28 16:40:00|6103.6|6066.1|6117.6|6080.1|6120.1|6082.6|6102.6|6065.1|0
1582908300000|2020-02-28 16:45:00|6117.5|6080|6107.6|6070.1|6122.6|6085.1|6107.6|6070.1|0
1582908600000|2020-02-28 16:50:00|6107.1|6069.6|6101.2|6063.7|6110.9|6073.4|6101.2|6063.7|0
1582908900000|2020-02-28 16:55:00|6098.7|6061.2|6099.2|6061.7|6111.7|6074.2|6098.2|6060.7|0
1582909200000|2020-02-28 17:00:00|6098.7|6061.2|6088.2|6050.7|6099.2|6061.7|6088.2|6050.7|0
1582909500000|2020-02-28 17:05:00|6089.2|6051.7|6088.7|6051.2|6091.7|6054.2|6087.2|6049.7|0
1582909800000|2020-02-28 17:10:00|6088.6|6051.1|6089.2|6051.7|6090.2|6052.7|6087.7|6050.2|0
1582910100000|2020-02-28 17:15:00|6090.2|6052.7|6093.7|6056.2|6100.2|6062.7|6087.2|6049.7|0
1582910400000|2020-02-28 17:20:00|6093.8|6056.3|6097.2|6059.7|6103.7|6066.2|6089.2|6051.7|0
1582910700000|2020-02-28 17:25:00|6097.7|6060.2|6104.7|6067.2|6104.7|6067.2|6092.9|6055.4|0
1582911000000|2020-02-28 17:30:00|6104.2|6066.7|6120.7|6083.2|6125.7|6088.2|6104.2|6066.7|0
1582911300000|2020-02-28 17:35:00|6120.5|6083|6122.2|6084.7|6140.2|6102.7|6115.7|6078.2|0
1582911600000|2020-02-28 17:40:00|6121.7|6084.2|6132.7|6095.2|6133.2|6095.7|6110.7|6073.2|0
1582911900000|2020-02-28 17:45:00|6133.2|6095.7|6139.6|6102.1|6144.2|6106.7|6133.2|6095.7|0
1582912200000|2020-02-28 17:50:00|6139.2|6101.7|6135.7|6098.2|6150.2|6112.7|6131.2|6093.7|0
1582912500000|2020-02-28 17:55:00|6135.5|6098|6151.7|6114.2|6151.7|6114.2|6135.5|6098|0
1582912800000|2020-02-28 18:00:00|6153.7|6116.2|6175.2|6137.7|6177.7|6140.2|6152.2|6114.7|0
1582913100000|2020-02-28 18:05:00|6175.4|6137.9|6164.2|6126.7|6203.2|6165.7|6163.7|6126.2|0
1582913400000|2020-02-28 18:10:00|6165.7|6128.2|6179.7|6142.2|6189.3|6151.8|6164.6|6127.1|0
1582913700000|2020-02-28 18:15:00|6179.2|6141.7|6197.2|6159.7|6202.2|6164.7|6178.7|6141.2|0
1582914000000|2020-02-28 18:20:00|6197.1|6159.6|6180.6|6143.1|6197.1|6159.6|6178.2|6140.7|0
1582914300000|2020-02-28 18:25:00|6180.2|6142.7|6173.7|6136.2|6182.2|6144.7|6173.7|6136.2|1
1582914600000|2020-02-28 18:30:00|6173.9|6136.4|6162.2|6124.7|6175.7|6138.2|6162.2|6124.7|0
1582914900000|2020-02-28 18:35:00|6162.7|6125.2|6162.2|6124.7|6174.7|6137.2|6162.2|6124.7|0
1582915200000|2020-02-28 18:40:00|6162.7|6125.2|6166.2|6128.7|6175.7|6138.2|6161.2|6123.7|0
1582915500000|2020-02-28 18:45:00|6166.7|6129.2|6167.8|6130.3|6170.7|6133.2|6161.2|6123.7|0
1582915800000|2020-02-28 18:50:00|6168.7|6131.2|6178.7|6141.2|6181.2|6143.7|6167.2|6129.7|0
1582916100000|2020-02-28 18:55:00|6179.2|6141.7|6178.2|6140.7|6182.7|6145.2|6172.2|6134.7|0
1582916400000|2020-02-28 19:00:00|6179.2|6141.7|6164.2|6126.7|6181.6|6144.1|6163.2|6125.7|0
1582916700000|2020-02-28 19:05:00|6163.2|6125.7|6151.2|6113.7|6166.2|6128.7|6151.2|6113.7|0
1582917000000|2020-02-28 19:10:00|6148.7|6111.2|6162.2|6124.7|6170.6|6133.1|6138.2|6100.7|0
1582917300000|2020-02-28 19:15:00|6162.7|6125.2|6196.6|6159.1|6198.2|6160.7|6161.7|6124.2|0
1582917600000|2020-02-28 19:20:00|6196.2|6158.7|6196.2|6158.7|6196.2|6158.7|6196.2|6158.7|0
1583114400000|2020-03-02 02:00:00|6234.3|6196.8|6214.5|6177|6234.3|6196.8|6188.1|6161.2|0
1583114700000|2020-03-02 02:05:00|6215.9|6178.4|6243.9|6206.4|6244|6206.5|6215.9|6178.4|0
1583115000000|2020-03-02 02:10:00|6245.9|6208.4|6237.1|6199.6|6251.9|6214.4|6236.6|6199.1|0
1583115300000|2020-03-02 02:15:00|6237.2|6199.7|6260.7|6223.2|6260.7|6223.2|6237.2|6199.7|0
1583115600000|2020-03-02 02:20:00|6267.6|6230.1|6284.4|6246.9|6289.8|6252.3|6265.2|6227.7|0
1583115900000|2020-03-02 02:25:00|6284.5|6247|6298.5|6261|6311.4|6273.9|6283.9|6246.4|0
1583116200000|2020-03-02 02:30:00|6295.7|6258.2|6340.9|6303.4|6340.9|6303.4|6289.6|6252.1|0
1583116500000|2020-03-02 02:35:00|6341.4|6303.9|6317.4|6279.9|6347.4|6309.9|6313.4|6275.9|0
1583116800000|2020-03-02 02:40:00|6320.4|6282.9|6314.4|6276.9|6324.4|6286.9|6310.7|6273.2|0
1583117100000|2020-03-02 02:45:00|6314.5|6277|6345.4|6307.9|6345.4|6307.9|6314.4|6276.9|0
1583117400000|2020-03-02 02:50:00|6345.9|6308.4|6363.9|6326.4|6371.9|6334.4|6345.9|6308.4|0
1583117700000|2020-03-02 02:55:00|6357.9|6320.4|6386.4|6348.9|6393.4|6355.9|6350.4|6312.9|0
1583118000000|2020-03-02 03:00:00|6385.4|6347.9|6383.4|6345.9|6391.4|6353.9|6382.4|6344.9|0
1583118300000|2020-03-02 03:05:00|6387.9|6350.4|6383.9|6346.4|6391.9|6354.4|6383.9|6346.4|0
1583118600000|2020-03-02 03:10:00|6383.8|6346.3|6361.4|6323.9|6383.8|6346.3|6361.4|6323.9|0
1583118900000|2020-03-02 03:15:00|6360.9|6323.4|6347.9|6310.4|6361.4|6323.9|6343.4|6305.9|0
1583119200000|2020-03-02 03:20:00|6347.4|6309.9|6357.9|6320.4|6357.9|6320.4|6344.4|6306.9|0
1583119500000|2020-03-02 03:25:00|6358.4|6320.9|6361.9|6324.4|6361.9|6324.4|6358.4|6320.9|0
1583120100000|2020-03-02 03:35:00|6362|6324.5|6368.4|6330.9|6368.4|6330.9|6362|6324.5|0
1583120400000|2020-03-02 03:40:00|6368.6|6331.1|6381.9|6344.4|6381.9|6344.4|6367.4|6329.9|0
1583120700000|2020-03-02 03:45:00|6381.4|6343.9|6366.9|6329.4|6385.4|6347.9|6366.9|6329.4|0
1583121000000|2020-03-02 03:50:00|6366.4|6328.9|6368.4|6330.9|6370.9|6333.4|6366.4|6328.9|0
1583121300000|2020-03-02 03:55:00|6367.9|6330.4|6367.9|6330.4|6367.9|6330.4|6367.9|6330.4|0
1583121600000|2020-03-02 04:00:00|6361.9|6324.4|6361.9|6324.4|6361.9|6324.4|6361.9|6324.4|0
1583121900000|2020-03-02 04:05:00|6371.4|6333.9|6357.7|6320.2|6371.4|6333.9|6357.4|6319.9|0
1583122200000|2020-03-02 04:10:00|6361.4|6323.9|6357.9|6320.4|6361.4|6323.9|6357.9|6320.4|0
1583122500000|2020-03-02 04:15:00|6356.4|6318.9|6348.4|6310.9|6357.9|6320.4|6347.9|6310.4|0
1583123100000|2020-03-02 04:25:00|6347.4|6309.9|6346.9|6309.4|6347.4|6309.9|6346.9|6309.4|0
1583123400000|2020-03-02 04:30:00|6346.4|6308.9|6346.4|6308.9|6346.4|6308.9|6346.4|6308.9|0
1583123700000|2020-03-02 04:35:00|6347.1|6309.6|6356.4|6318.9|6360.4|6322.9|6347.1|6309.6|0
1583124000000|2020-03-02 04:40:00|6356.9|6319.4|6354.9|6317.4|6356.9|6319.4|6353.4|6315.9|0
1583124600000|2020-03-02 04:50:00|6355|6317.5|6353.4|6315.9|6355.4|6317.9|6353.4|6315.9|0
1583125200000|2020-03-02 05:00:00|6353.9|6316.4|6355.4|6317.9|6355.4|6317.9|6353.9|6316.4|0
1583125500000|2020-03-02 05:05:00|6354.4|6316.9|6354.4|6316.9|6354.4|6316.9|6354.4|6316.9|0
1583125800000|2020-03-02 05:10:00|6343.4|6305.9|6343.4|6305.9|6343.4|6305.9|6343.4|6305.9|0
1583126100000|2020-03-02 05:15:00|6338.4|6300.9|6339.4|6301.9|6340.3|6302.8|6338.4|6300.9|0
1583126400000|2020-03-02 05:20:00|6334.4|6296.9|6337.9|6300.4|6337.9|6300.4|6334.4|6296.9|0
1583126700000|2020-03-02 05:25:00|6338.9|6301.4|6339.4|6301.9|6339.4|6301.9|6337.9|6300.4|0
1583127000000|2020-03-02 05:30:00|6339.6|6302.1|6339.4|6301.9|6343.9|6306.4|6339.4|6301.9|0
1583127300000|2020-03-02 05:35:00|6339.5|6302|6343.4|6305.9|6343.9|6306.4|6339.4|6301.9|0
1583127600000|2020-03-02 05:40:00|6340.9|6303.4|6342|6304.5|6342.5|6305|6335.4|6297.9|0
1583127900000|2020-03-02 05:45:00|6343|6305.5|6340.5|6303|6343.5|6306|6339.5|6302|0
1583128200000|2020-03-02 05:50:00|6340|6302.5|6339|6301.5|6340|6302.5|6337.5|6300|0
1583128500000|2020-03-02 05:55:00|6338.8|6301.3|6355|6317.5|6358.5|6321|6337.5|6300|0
1583128800000|2020-03-02 06:00:00|6355.5|6318|6352.5|6315|6356|6318.5|6352.5|6315|0
1583129100000|2020-03-02 06:05:00|6354|6316.5|6354|6316.5|6354|6316.5|6354|6316.5|0
1583129400000|2020-03-02 06:10:00|6354.5|6317|6357.5|6320|6361.5|6324|6354.5|6317|0
1583129700000|2020-03-02 06:15:00|6359|6321.5|6357.5|6320|6359.5|6322|6356.5|6319|0
1583130000000|2020-03-02 06:20:00|6357.8|6320.3|6357|6319.5|6362.5|6325|6357|6319.5|0
1583130300000|2020-03-02 06:25:00|6357.5|6320|6357.5|6320|6357.5|6320|6357.5|6320|0
1583130600000|2020-03-02 06:30:00|6358|6320.5|6362|6324.5|6362|6324.5|6358|6320.5|0
1583130900000|2020-03-02 06:35:00|6361.5|6324|6353.5|6316|6363|6325.5|6353.5|6316|0
1583131500000|2020-03-02 06:45:00|6351|6313.5|6334|6296.5|6351|6313.5|6329.5|6292|0
1583131800000|2020-03-02 06:50:00|6332.5|6295|6344.5|6307|6349.5|6312|6331|6293.5|0
1583132100000|2020-03-02 06:55:00|6344.6|6307.1|6344|6306.5|6348.5|6311|6342.5|6305|0
1583132400000|2020-03-02 07:00:00|6344.5|6307|6348.5|6311|6348.5|6311|6344.5|6307|0
1583132700000|2020-03-02 07:05:00|6348|6310.5|6347.5|6310|6348|6310.5|6347.5|6310|0
1583133000000|2020-03-02 07:10:00|6348|6310.5|6348|6310.5|6348.5|6311|6347.5|6310|0
1583133300000|2020-03-02 07:15:00|6347|6309.5|6346|6308.5|6348.5|6311|6346|6308.5|0
1583133600000|2020-03-02 07:20:00|6346.1|6308.6|6347.5|6310|6347.5|6310|6346.1|6308.6|0
1583134200000|2020-03-02 07:30:00|6346|6308.5|6346|6308.5|6346|6308.5|6346|6308.5|0
1583134800000|2020-03-02 07:40:00|6340.5|6303|6338.5|6301|6340.5|6303|6338.5|6301|0
1583135100000|2020-03-02 07:45:00|6339|6301.5|6339|6301.5|6339.5|6302|6338.5|6301|0
1583135400000|2020-03-02 07:50:00|6339.5|6302|6340.5|6303|6340.5|6303|6339.5|6302|0
1583135700000|2020-03-02 07:55:00|6340|6302.5|6341|6303.5|6341|6303.5|6340|6302.5|0
1583136000000|2020-03-02 08:00:00|6341.5|6304|6349.5|6312|6349.5|6312|6341.5|6304|0
1583136300000|2020-03-02 08:05:00|6349.6|6312.1|6346.5|6309|6351|6313.5|6341.5|6304|0
1583136600000|2020-03-02 08:10:00|6346|6308.5|6345|6307.5|6346|6308.5|6343.5|6306|0
1583136900000|2020-03-02 08:15:00|6346.5|6309|6347.5|6310|6347.5|6310|6346.5|6309|0
1583137200000|2020-03-02 08:20:00|6351.5|6314|6359.5|6322|6360|6322.5|6349.5|6312|0
1583137500000|2020-03-02 08:25:00|6360|6322.5|6350.5|6313|6360|6322.5|6348|6310.5|0
1583137800000|2020-03-02 08:30:00|6350|6312.5|6358.5|6321|6358.5|6321|6349|6311.5|0
1583138100000|2020-03-02 08:35:00|6358|6320.5|6358|6320.5|6363|6325.5|6358|6320.5|0
1583138400000|2020-03-02 08:40:00|6358.2|6320.7|6350.5|6313|6364|6326.5|6350.5|6313|0
1583138700000|2020-03-02 08:45:00|6351|6313.5|6359|6321.5|6366.5|6329|6351|6313.5|0
1583139000000|2020-03-02 08:50:00|6358.5|6321|6359|6321.5|6364.3|6326.8|6357.5|6320|0
1583139300000|2020-03-02 08:55:00|6358.5|6321|6357.5|6320|6358.5|6321|6357.5|6320|0
1583139600000|2020-03-02 09:00:00|6357|6319.5|6358|6320.5|6358|6320.5|6357|6319.5|0
1583139900000|2020-03-02 09:05:00|6357.9|6320.4|6360|6322.5|6360|6322.5|6357.9|6320.4|0
1583140200000|2020-03-02 09:10:00|6359.5|6322|6358.5|6321|6359.5|6322|6358.5|6321|0
1583140500000|2020-03-02 09:15:00|6358|6320.5|6359|6321.5|6359|6321.5|6349|6311.5|0
1583140800000|2020-03-02 09:20:00|6359.2|6321.7|6371|6333.5|6372|6334.5|6359.2|6321.7|0
1583141100000|2020-03-02 09:25:00|6372|6334.5|6377.5|6340|6378.5|6341|6372|6334.5|0
1583141400000|2020-03-02 09:30:00|6378|6340.5|6372|6334.5|6380.5|6343|6369.5|6332|0
1583141700000|2020-03-02 09:35:00|6371.5|6334|6329.5|6292|6371.5|6334|6326|6288.5|0
1583142000000|2020-03-02 09:40:00|6329|6291.5|6336.5|6299|6336.5|6299|6326|6288.5|0
1583142300000|2020-03-02 09:45:00|6336.6|6299.1|6345|6307.5|6345|6307.5|6336.5|6299|0
1583142600000|2020-03-02 09:50:00|6344.5|6307|6342|6304.5|6345|6307.5|6342|6304.5|0
1583142900000|2020-03-02 09:55:00|6341.5|6304|6342.5|6305|6342.5|6305|6339|6301.5|0
1583143200000|2020-03-02 10:00:00|6342|6304.5|6343|6305.5|6343.5|6306|6342|6304.5|0
1583143500000|2020-03-02 10:05:00|6344.5|6307|6345.5|6308|6347|6309.5|6344|6306.5|0
1583143800000|2020-03-02 10:10:00|6345|6307.5|6334.1|6296.6|6345|6307.5|6333.5|6296|0
1583144100000|2020-03-02 10:15:00|6334.5|6297|6340.5|6303|6340.5|6303|6333.5|6296|0
1583144400000|2020-03-02 10:20:00|6339.5|6302|6339|6301.5|6339.5|6302|6339|6301.5|0
1583144700000|2020-03-02 10:25:00|6338|6300.5|6342|6304.5|6342|6304.5|6336|6298.5|0
1583145000000|2020-03-02 10:30:00|6341.5|6304|6341.5|6304|6346.5|6309|6340.5|6303|0
1583145300000|2020-03-02 10:35:00|6341|6303.5|6339|6301.5|6341.5|6304|6337.5|6300|0
1583145600000|2020-03-02 10:40:00|6339.1|6301.6|6338|6300.5|6339.5|6302|6334|6296.5|0
1583145900000|2020-03-02 10:45:00|6340.5|6303|6340|6302.5|6340.5|6303|6340|6302.5|0
1583146200000|2020-03-02 10:50:00|6338|6300.5|6333|6295.5|6338|6300.5|6333|6295.5|0
1583146500000|2020-03-02 10:55:00|6333.1|6295.6|6322.5|6285|6333.5|6296|6322.5|6285|0
1583146800000|2020-03-02 11:00:00|6322|6284.5|6309|6271.5|6322|6284.5|6308.5|6271|0
1583147100000|2020-03-02 11:05:00|6309.1|6271.6|6307|6269.5|6310.5|6273|6303.5|6266|0
1583147400000|2020-03-02 11:10:00|6305.5|6268|6301.5|6264|6307|6269.5|6299|6261.5|0
1583147700000|2020-03-02 11:15:00|6298.5|6261|6305.5|6268|6305.6|6268.1|6296.5|6259|0
1583148000000|2020-03-02 11:20:00|6305|6267.5|6301|6263.5|6305|6267.5|6299.5|6262|0
1583148300000|2020-03-02 11:25:00|6300|6262.5|6297.7|6260.2|6301|6263.5|6296|6258.5|0
1583148600000|2020-03-02 11:30:00|6299|6261.5|6298.6|6261.1|6301|6263.5|6292.7|6255.2|0
1583148900000|2020-03-02 11:35:00|6299.1|6261.6|6299.1|6261.6|6300.6|6263.1|6297.6|6260.1|0
1583149200000|2020-03-02 11:40:00|6294.6|6257.1|6293.2|6255.7|6301.1|6263.6|6288.8|6251.3|0
1583149500000|2020-03-02 11:45:00|6293.1|6255.6|6291.7|6254.2|6296.1|6258.6|6291.7|6254.2|0
1583149800000|2020-03-02 11:50:00|6289.8|6252.3|6289.3|6251.8|6294.1|6256.6|6289.3|6251.8|0
1583150100000|2020-03-02 11:55:00|6290.3|6252.8|6281.6|6244.1|6293.7|6256.2|6281.1|6243.6|0
1583150400000|2020-03-02 12:00:00|6281.7|6244.2|6278.7|6241.2|6287.4|6249.9|6278.7|6241.2|0
1583150700000|2020-03-02 12:05:00|6279.2|6241.7|6280.2|6242.7|6282.1|6244.6|6278.2|6240.7|0
1583151000000|2020-03-02 12:10:00|6280.6|6243.1|6274.9|6237.4|6280.6|6243.1|6274.4|6236.9|0
1583151300000|2020-03-02 12:15:00|6276.3|6238.8|6259.9|6222.4|6276.8|6239.3|6259.9|6222.4|0
1583151600000|2020-03-02 12:20:00|6260.3|6222.8|6261.8|6224.3|6263.2|6225.7|6259.4|6221.9|0
1583151900000|2020-03-02 12:25:00|6261.9|6224.4|6280.7|6243.2|6280.7|6243.2|6260.8|6223.3|0
1583152200000|2020-03-02 12:30:00|6283|6245.5|6281.6|6244.1|6285.5|6248|6281.1|6243.6|0
1583152500000|2020-03-02 12:35:00|6282.1|6244.6|6283.6|6246.1|6286.9|6249.4|6282.1|6244.6|0
1583152800000|2020-03-02 12:40:00|6281.6|6244.1|6276.3|6238.8|6285.4|6247.9|6276.3|6238.8|0
1583153100000|2020-03-02 12:45:00|6275.8|6238.3|6279.7|6242.2|6283.1|6245.6|6275.8|6238.3|0
1583153400000|2020-03-02 12:50:00|6279.2|6241.7|6273.4|6235.9|6279.7|6242.2|6273.4|6235.9|0
1583153700000|2020-03-02 12:55:00|6273.5|6236|6276.7|6239.2|6280.6|6243.1|6269.5|6232|0
1583154000000|2020-03-02 13:00:00|6276.3|6238.8|6276.3|6238.8|6286.9|6249.4|6265.1|6227.6|0
1583154300000|2020-03-02 13:05:00|6276.2|6238.7|6264.2|6226.7|6276.2|6238.7|6262.7|6225.2|0
1583154600000|2020-03-02 13:10:00|6261.8|6224.3|6267.6|6230.1|6268.5|6231|6255.5|6218|0
1583154900000|2020-03-02 13:15:00|6267.5|6230|6270.9|6233.4|6273.3|6235.8|6260.8|6223.3|0
1583155200000|2020-03-02 13:20:00|6267.6|6230.1|6254.5|6217|6267.6|6230.1|6251.6|6214.1|0
1583155500000|2020-03-02 13:25:00|6253.1|6215.6|6258.4|6220.9|6258.5|6221|6244.9|6207.4|0
1583155800000|2020-03-02 13:30:00|6258.5|6221|6262.3|6224.8|6262.3|6224.8|6248.3|6210.8|0
1583156100000|2020-03-02 13:35:00|6264.7|6227.2|6286.4|6248.9|6288.8|6251.3|6263.2|6225.7|0
1583156400000|2020-03-02 13:40:00|6286.5|6249|6289.3|6251.8|6293.2|6255.7|6286.4|6248.9|0
1583156700000|2020-03-02 13:45:00|6289.8|6252.3|6293.7|6256.2|6295.1|6257.6|6288.8|6251.3|0
1583157000000|2020-03-02 13:50:00|6294.2|6256.7|6300.1|6262.6|6300.6|6263.1|6291.7|6254.2|0
1583157300000|2020-03-02 13:55:00|6300.6|6263.1|6312.1|6274.6|6319.6|6282.1|6300.6|6263.1|0
1583157600000|2020-03-02 14:00:00|6312.2|6274.7|6297.1|6259.6|6318.1|6280.6|6296.1|6258.6|0
1583157900000|2020-03-02 14:05:00|6296.6|6259.1|6324.1|6286.6|6324.1|6286.6|6296.6|6259.1|0
1583158200000|2020-03-02 14:10:00|6324.6|6287.1|6332.6|6295.1|6336.6|6299.1|6323.6|6286.1|0
1583158500000|2020-03-02 14:15:00|6332.1|6294.6|6347.1|6309.6|6348.6|6311.1|6321.6|6284.1|0
1583158800000|2020-03-02 14:20:00|6346.1|6308.6|6349.1|6311.6|6360.1|6322.6|6339.1|6301.6|0
1583159100000|2020-03-02 14:25:00|6350.6|6313.1|6337.1|6299.6|6362.6|6325.1|6334.1|6296.6|0
1583159400000|2020-03-02 14:30:00|6337.6|6300.1|6364.6|6327.1|6392.6|6355.1|6337.6|6300.1|0
1583159700000|2020-03-02 14:35:00|6365.1|6327.6|6344.3|6306.8|6365.1|6327.6|6321.6|6284.1|0
1583160000000|2020-03-02 14:40:00|6346.6|6309.1|6345.6|6308.1|6353.1|6315.6|6331.7|6294.2|0
1583160300000|2020-03-02 14:45:00|6345.7|6308.2|6345.1|6307.6|6360.1|6322.6|6340.6|6303.1|0
1583160600000|2020-03-02 14:50:00|6345.6|6308.1|6334.1|6296.6|6357.1|6319.6|6322.6|6285.1|0
1583160900000|2020-03-02 14:55:00|6334.6|6297.1|6318.1|6280.6|6334.6|6297.1|6315.1|6277.6|0
1583161200000|2020-03-02 15:00:00|6317.6|6280.1|6309.1|6271.6|6325.6|6288.1|6303.7|6266.2|0
1583161500000|2020-03-02 15:05:00|6308.6|6271.1|6309.1|6271.6|6317.1|6279.6|6306.6|6269.1|0
1583161800000|2020-03-02 15:10:00|6309.6|6272.1|6317.7|6280.2|6318.6|6281.1|6292.6|6255.1|0
1583162100000|2020-03-02 15:15:00|6318.6|6281.1|6304.6|6267.1|6324.5|6287|6302.6|6265.1|0
1583162400000|2020-03-02 15:20:00|6304.7|6267.2|6295.6|6258.1|6326.6|6289.1|6291.6|6254.1|0
1583162700000|2020-03-02 15:25:00|6295.1|6257.6|6284.1|6246.6|6301.6|6264.1|6281.6|6244.1|0
1583163000000|2020-03-02 15:30:00|6283.1|6245.6|6271.6|6234.1|6286.6|6249.1|6263.1|6225.6|0
1583163300000|2020-03-02 15:35:00|6271.5|6234|6266.6|6229.1|6274.1|6236.6|6256.1|6218.6|0
1583163600000|2020-03-02 15:40:00|6266.7|6229.2|6272.6|6235.1|6287.6|6250.1|6266.7|6229.2|0
1583163900000|2020-03-02 15:45:00|6272.7|6235.2|6313.1|6275.6|6323.1|6285.6|6272.6|6235.1|0
1583164200000|2020-03-02 15:50:00|6313.6|6276.1|6304.6|6267.1|6318.1|6280.6|6295.1|6257.6|0
1583164500000|2020-03-02 15:55:00|6304.1|6266.6|6280.1|6242.6|6309.6|6272.1|6279.6|6242.1|0
1583164800000|2020-03-02 16:00:00|6280.2|6242.7|6295.6|6258.1|6299.6|6262.1|6278.1|6240.6|0
1583165100000|2020-03-02 16:05:00|6295.1|6257.6|6301.1|6263.6|6310.6|6273.1|6293.1|6255.6|0
1583165400000|2020-03-02 16:10:00|6301.2|6263.7|6306.7|6269.2|6307.1|6269.6|6293.2|6255.7|0
1583165700000|2020-03-02 16:15:00|6307.1|6269.6|6328.6|6291.1|6348.6|6311.1|6295.6|6258.1|0
1583166000000|2020-03-02 16:20:00|6328.8|6291.3|6326.1|6288.6|6343.1|6305.6|6323.1|6285.6|0
1583166300000|2020-03-02 16:25:00|6325.6|6288.1|6311.6|6274.1|6333.1|6295.6|6309.6|6272.1|0
1583166600000|2020-03-02 16:30:00|6311.7|6274.2|6303.2|6265.7|6313.1|6275.6|6296.1|6258.6|0
1583166900000|2020-03-02 16:35:00|6304.1|6266.6|6309.7|6272.2|6313.1|6275.6|6292.6|6255.1|0
1583167200000|2020-03-02 16:40:00|6310.1|6272.6|6299.6|6262.1|6310.6|6273.1|6288.1|6250.6|0
1583167500000|2020-03-02 16:45:00|6299.1|6261.6|6282.7|6245.2|6301.1|6263.6|6281.1|6243.6|0
1583167800000|2020-03-02 16:50:00|6283.1|6245.6|6282.6|6245.1|6288.6|6251.1|6272.6|6235.1|0
1583168100000|2020-03-02 16:55:00|6283.6|6246.1|6292.1|6254.6|6296.1|6258.6|6283.6|6246.1|0
1583168400000|2020-03-02 17:00:00|6291.1|6253.6|6287.6|6250.1|6297.6|6260.1|6285.1|6247.6|0
1583168700000|2020-03-02 17:05:00|6287.7|6250.2|6287.6|6250.1|6300.6|6263.1|6284.1|6246.6|0
1583169000000|2020-03-02 17:10:00|6286.6|6249.1|6287.6|6250.1|6294.1|6256.6|6283.6|6246.1|0
1583169300000|2020-03-02 17:15:00|6288.6|6251.1|6274.2|6236.7|6288.6|6251.1|6270.1|6232.6|0
1583169600000|2020-03-02 17:20:00|6274.1|6236.6|6272.7|6235.2|6278.1|6240.6|6268.6|6231.1|0
1583169900000|2020-03-02 17:25:00|6273.2|6235.7|6289.7|6252.2|6294.7|6257.2|6273.2|6235.7|0
1583170200000|2020-03-02 17:30:00|6290.2|6252.7|6306.2|6268.7|6306.2|6268.7|6282.2|6244.7|0
1583170500000|2020-03-02 17:35:00|6305.2|6267.7|6317.2|6279.7|6320.7|6283.2|6304.2|6266.7|0
1583170800000|2020-03-02 17:40:00|6317.7|6280.2|6305.7|6268.2|6317.7|6280.2|6305.7|6268.2|0
1583171100000|2020-03-02 17:45:00|6306.2|6268.7|6344.2|6306.7|6348.7|6311.2|6306.2|6268.7|0
1583171400000|2020-03-02 17:50:00|6344.7|6307.2|6348.2|6310.7|6352.2|6314.7|6330.7|6293.2|0
1583171700000|2020-03-02 17:55:00|6348.1|6310.6|6358.7|6321.2|6359.2|6321.7|6346.2|6308.7|0
1583172000000|2020-03-02 18:00:00|6359.2|6321.7|6364.2|6326.7|6365.7|6328.2|6350.6|6313.1|0
1583172300000|2020-03-02 18:05:00|6365.2|6327.7|6365.7|6328.2|6365.7|6328.2|6354.7|6317.2|0
1583172600000|2020-03-02 18:10:00|6373.2|6335.7|6388.2|6350.7|6396.1|6358.6|6370.7|6333.2|0
1583172900000|2020-03-02 18:15:00|6390.1|6352.6|6389.1|6351.6|6395.7|6358.2|6387.3|6349.8|0
1583173200000|2020-03-02 18:20:00|6390.1|6352.6|6389.6|6352.1|6392.4|6354.9|6379.8|6342.3|0
1583173500000|2020-03-02 18:25:00|6392.4|6354.9|6394.3|6356.8|6395.2|6357.7|6388.2|6350.7|0
1583173800000|2020-03-02 18:30:00|6391.5|6354|6399.4|6361.9|6400.3|6362.8|6390.5|6353|0
1583174100000|2020-03-02 18:35:00|6406.4|6368.9|6425.9|6388.4|6426|6388.5|6406.4|6368.9|0
1583174400000|2020-03-02 18:40:00|6428.2|6390.7|6429.6|6392.1|6437.6|6400.1|6415.6|6378.1|0
1583174700000|2020-03-02 18:45:00|6430.1|6392.6|6396.5|6359|6432|6394.5|6394.1|6356.6|0
1583175000000|2020-03-02 18:50:00|6400.7|6363.2|6371.7|6334.2|6400.7|6363.2|6368|6330.5|0
1583175300000|2020-03-02 18:55:00|6374.1|6336.6|6396.5|6359|6396.5|6359|6368|6330.5|0
1583175600000|2020-03-02 19:00:00|6392.3|6354.8|6356.9|6319.4|6393.7|6356.2|6356.9|6319.4|0
1583175900000|2020-03-02 19:05:00|6361.1|6323.6|6341.5|6304|6369|6331.5|6338.2|6300.7|0
1583176200000|2020-03-02 19:10:00|6349|6311.5|6351.3|6313.8|6353.2|6315.7|6332.2|6294.7|0
1583176500000|2020-03-02 19:15:00|6349.9|6312.4|6355.1|6317.6|6355.5|6318|6348.5|6311|0
1583176800000|2020-03-02 19:20:00|6356.5|6319|6356.5|6319|6356.5|6319|6356.5|6319|0
1583200800000|2020-03-03 02:00:00|6383.8|6346.3|6451.3|6413.8|6470.3|6432.8|6381.8|6344.3|0
1583201100000|2020-03-03 02:05:00|6451.8|6414.3|6454.3|6416.8|6465.3|6427.8|6443.3|6405.8|0
1583201400000|2020-03-03 02:10:00|6453.8|6416.3|6452.8|6415.3|6454.3|6416.8|6446.6|6409.1|0
1583201700000|2020-03-03 02:15:00|6454.8|6417.3|6464.3|6426.8|6464.3|6426.8|6448.8|6411.3|0
1583202000000|2020-03-03 02:20:00|6464.8|6427.3|6462.3|6424.8|6465.8|6428.3|6456.3|6418.8|0
1583202300000|2020-03-03 02:25:00|6465.3|6427.8|6468.8|6431.3|6468.8|6431.3|6462.8|6425.3|0
1583202600000|2020-03-03 02:30:00|6468.9|6431.4|6471.3|6433.8|6478.3|6440.8|6468.8|6431.3|0
1583202900000|2020-03-03 02:35:00|6470.8|6433.3|6479.3|6441.8|6483.8|6446.3|6468.3|6430.8|0
1583203200000|2020-03-03 02:40:00|6479.2|6441.7|6497.8|6460.3|6497.8|6460.3|6477.3|6439.8|0
1583203500000|2020-03-03 02:45:00|6498.3|6460.8|6493.3|6455.8|6498.7|6461.2|6491.8|6454.3|0
1583203800000|2020-03-03 02:50:00|6492.3|6454.8|6495.8|6458.3|6495.8|6458.3|6492.3|6454.8|0
1583204100000|2020-03-03 02:55:00|6495.7|6458.2|6495.8|6458.3|6497.8|6460.3|6494.3|6456.8|0
1583204400000|2020-03-03 03:00:00|6496.3|6458.8|6509.3|6471.8|6510.8|6473.3|6496.3|6458.8|0
1583204700000|2020-03-03 03:05:00|6510.8|6473.3|6509.3|6471.8|6510.8|6473.3|6496.3|6458.8|0
1583205000000|2020-03-03 03:10:00|6508.8|6471.3|6495.8|6458.3|6508.8|6471.3|6495.8|6458.3|0
1583205300000|2020-03-03 03:15:00|6494.3|6456.8|6508.3|6470.8|6509.3|6471.8|6487.3|6449.8|0
1583205600000|2020-03-03 03:20:00|6507.3|6469.8|6508.3|6470.8|6510.3|6472.8|6502.3|6464.8|0
1583205900000|2020-03-03 03:25:00|6514.8|6477.3|6511.8|6474.3|6521.3|6483.8|6511.3|6473.8|0
1583206200000|2020-03-03 03:30:00|6508.8|6471.3|6506.8|6469.3|6508.8|6471.3|6506.8|6469.3|0
1583206500000|2020-03-03 03:35:00|6506.7|6469.2|6493.3|6455.8|6506.7|6469.2|6491.8|6454.3|0
1583206800000|2020-03-03 03:40:00|6493.8|6456.3|6493.3|6455.8|6493.8|6456.3|6492.8|6455.3|0
1583207100000|2020-03-03 03:45:00|6492.8|6455.3|6483.3|6445.8|6492.8|6455.3|6483.3|6445.8|0
1583207400000|2020-03-03 03:50:00|6482.8|6445.3|6482.8|6445.3|6482.8|6445.3|6481.8|6444.3|0
1583207700000|2020-03-03 03:55:00|6482.3|6444.8|6482.8|6445.3|6482.8|6445.3|6482.3|6444.8|0
1583208300000|2020-03-03 04:05:00|6483.8|6446.3|6480.3|6442.8|6483.8|6446.3|6479.3|6441.8|0
1583208600000|2020-03-03 04:10:00|6479.3|6441.8|6479.3|6441.8|6479.3|6441.8|6476.3|6438.8|0
1583208900000|2020-03-03 04:15:00|6478.8|6441.3|6471.3|6433.8|6478.8|6441.3|6471.3|6433.8|0
1583209200000|2020-03-03 04:20:00|6470.8|6433.3|6470.8|6433.3|6470.8|6433.3|6469.8|6432.3|0
1583209500000|2020-03-03 04:25:00|6470.3|6432.8|6470.8|6433.3|6470.8|6433.3|6470.3|6432.8|0
1583209800000|2020-03-03 04:30:00|6470.3|6432.8|6465.8|6428.3|6470.3|6432.8|6465.8|6428.3|0
1583211000000|2020-03-03 04:50:00|6457.3|6419.8|6454.4|6416.9|6457.3|6419.8|6454.4|6416.9|0
1583211300000|2020-03-03 04:55:00|6454.9|6417.4|6453.9|6416.4|6454.9|6417.4|6453.9|6416.4|0
1583211600000|2020-03-03 05:00:00|6454.9|6417.4|6452.9|6415.4|6455.4|6417.9|6452.9|6415.4|0
1583211900000|2020-03-03 05:05:00|6452.4|6414.9|6455.4|6417.9|6455.4|6417.9|6452.4|6414.9|0
1583212200000|2020-03-03 05:10:00|6455.9|6418.4|6456.9|6419.4|6456.9|6419.4|6455.9|6418.4|0
1583212800000|2020-03-03 05:20:00|6457.9|6420.4|6455.9|6418.4|6457.9|6420.4|6455.9|6418.4|0
1583213100000|2020-03-03 05:25:00|6456|6418.5|6455.4|6417.9|6459.4|6421.9|6453.9|6416.4|0
1583213400000|2020-03-03 05:30:00|6456.4|6418.9|6452.4|6414.9|6456.4|6418.9|6450.4|6412.9|0
1583213700000|2020-03-03 05:35:00|6453.4|6415.9|6459.9|6422.4|6459.9|6422.4|6453.4|6415.9|0
1583214000000|2020-03-03 05:40:00|6457.9|6420.4|6452.9|6415.4|6457.9|6420.4|6450.3|6412.8|0
1583214300000|2020-03-03 05:45:00|6453.9|6416.4|6451.4|6413.9|6453.9|6416.4|6449.9|6412.4|0
1583214600000|2020-03-03 05:50:00|6452.4|6414.9|6448.9|6411.4|6452.4|6414.9|6445.3|6407.8|0
1583214900000|2020-03-03 05:55:00|6449.9|6412.4|6448.9|6411.4|6450.9|6413.4|6444.9|6407.4|0
1583215200000|2020-03-03 06:00:00|6449|6411.5|6449.9|6412.4|6451.3|6413.8|6448.9|6411.4|0
1583215500000|2020-03-03 06:05:00|6450|6412.5|6456.4|6418.9|6456.4|6418.9|6450|6412.5|0
1583216100000|2020-03-03 06:15:00|6456.3|6418.8|6449.9|6412.4|6456.4|6418.9|6442.9|6405.4|0
1583216400000|2020-03-03 06:20:00|6449.8|6412.3|6453.9|6416.4|6455.9|6418.4|6448.4|6410.9|0
1583216700000|2020-03-03 06:25:00|6453.4|6415.9|6456.4|6418.9|6456.4|6418.9|6453.4|6415.9|0
1583217300000|2020-03-03 06:35:00|6455.4|6417.9|6459.4|6421.9|6460|6422.5|6454.6|6417.1|0
1583217900000|2020-03-03 06:45:00|6459.3|6421.8|6458.4|6420.9|6459.3|6421.8|6458.4|6420.9|0
1583218200000|2020-03-03 06:50:00|6457.9|6420.4|6452.4|6414.9|6457.9|6420.4|6446.4|6408.9|0
1583218500000|2020-03-03 06:55:00|6452.9|6415.4|6449.9|6412.4|6453.9|6416.4|6447.9|6410.4|0
1583218800000|2020-03-03 07:00:00|6450.9|6413.4|6455.9|6418.4|6456.4|6418.9|6448.9|6411.4|0
1583219100000|2020-03-03 07:05:00|6455.4|6417.9|6451.9|6414.4|6455.4|6417.9|6451.9|6414.4|0
1583219400000|2020-03-03 07:10:00|6451.4|6413.9|6451.9|6414.4|6452.4|6414.9|6451.4|6413.9|0
1583219700000|2020-03-03 07:15:00|6454.4|6416.9|6453.4|6415.9|6454.4|6416.9|6449.9|6412.4|0
1583220000000|2020-03-03 07:20:00|6453.3|6415.8|6454.4|6416.9|6454.4|6416.9|6452.4|6414.9|0
1583220300000|2020-03-03 07:25:00|6453.9|6416.4|6453.9|6416.4|6453.9|6416.4|6453.9|6416.4|0
1583220600000|2020-03-03 07:30:00|6453.4|6415.9|6454.9|6417.4|6458.9|6421.4|6453.4|6415.9|0
1583220900000|2020-03-03 07:35:00|6457.4|6419.9|6456.9|6419.4|6457.4|6419.9|6456.9|6419.4|0
1583221200000|2020-03-03 07:40:00|6456.8|6419.3|6455.9|6418.4|6456.9|6419.4|6455.9|6418.4|0
1583221500000|2020-03-03 07:45:00|6455.4|6417.9|6458.4|6420.9|6458.4|6420.9|6449.4|6411.9|0
1583221800000|2020-03-03 07:50:00|6457.9|6420.4|6471.9|6434.4|6471.9|6434.4|6457.9|6420.4|0
1583222100000|2020-03-03 07:55:00|6471.4|6433.9|6469.4|6431.9|6471.9|6434.4|6468.9|6431.4|0
1583222400000|2020-03-03 08:00:00|6469.9|6432.4|6465.9|6428.4|6469.9|6432.4|6465.9|6428.4|0
1583222700000|2020-03-03 08:05:00|6465.8|6428.3|6461.9|6424.4|6465.8|6428.3|6461.9|6424.4|0
1583223000000|2020-03-03 08:10:00|6461.4|6423.9|6465.9|6428.4|6465.9|6428.4|6460.4|6422.9|0
1583223300000|2020-03-03 08:15:00|6465.4|6427.9|6458.9|6421.4|6465.4|6427.9|6458.9|6421.4|0
1583223600000|2020-03-03 08:20:00|6459.4|6421.9|6460.9|6423.4|6462.4|6424.9|6459.4|6421.9|0
1583223900000|2020-03-03 08:25:00|6459.9|6422.4|6456.9|6419.4|6459.9|6422.4|6456.9|6419.4|0
1583224200000|2020-03-03 08:30:00|6456.4|6418.9|6454.9|6417.4|6456.4|6418.9|6454.9|6417.4|0
1583224500000|2020-03-03 08:35:00|6455.4|6417.9|6456.4|6418.9|6456.4|6418.9|6455.4|6417.9|0
1583224800000|2020-03-03 08:40:00|6455.4|6417.9|6454.4|6416.9|6455.4|6417.9|6454.4|6416.9|0
1583225100000|2020-03-03 08:45:00|6454.9|6417.4|6453.4|6415.9|6454.9|6417.4|6452.9|6415.4|0
1583225400000|2020-03-03 08:50:00|6453.9|6416.4|6451.4|6413.9|6453.9|6416.4|6450.9|6413.4|0
1583225700000|2020-03-03 08:55:00|6450.9|6413.4|6450.9|6413.4|6450.9|6413.4|6450.9|6413.4|0
1583226000000|2020-03-03 09:00:00|6449.9|6412.4|6435.9|6398.4|6449.9|6412.4|6435.4|6397.9|0
1583226300000|2020-03-03 09:05:00|6435.4|6397.9|6447.9|6410.4|6448.4|6410.9|6435.4|6397.9|0
1583226600000|2020-03-03 09:10:00|6448|6410.5|6457.9|6420.4|6461.9|6424.4|6447.4|6409.9|0
1583226900000|2020-03-03 09:15:00|6456.8|6419.3|6452.9|6415.4|6456.8|6419.3|6451.9|6414.4|0
1583227200000|2020-03-03 09:20:00|6455.9|6418.4|6452.4|6414.9|6460.4|6422.9|6452.4|6414.9|0
1583227500000|2020-03-03 09:25:00|6452.5|6415|6452.9|6415.4|6452.9|6415.4|6452.5|6415|0
1583227800000|2020-03-03 09:30:00|6450.4|6412.9|6446.9|6409.4|6451.9|6414.4|6446.9|6409.4|0
1583228100000|2020-03-03 09:35:00|6446.4|6408.9|6448.9|6411.4|6449.9|6412.4|6440.9|6403.4|0
1583228400000|2020-03-03 09:40:00|6452.9|6415.4|6450.9|6413.4|6453.4|6415.9|6448.9|6411.4|0
1583228700000|2020-03-03 09:45:00|6451.1|6413.6|6458.9|6421.4|6461.4|6423.9|6451.1|6413.6|0
1583229000000|2020-03-03 09:50:00|6459|6421.5|6458.4|6420.9|6461.9|6424.4|6458.4|6420.9|0
1583229300000|2020-03-03 09:55:00|6457.9|6420.4|6462.4|6424.9|6462.4|6424.9|6457.4|6419.9|0
1583229600000|2020-03-03 10:00:00|6461.4|6423.9|6462|6424.5|6462.4|6424.9|6459.4|6421.9|0
1583229900000|2020-03-03 10:05:00|6462.9|6425.4|6464.9|6427.4|6468.5|6431|6460.9|6423.4|0
1583230200000|2020-03-03 10:10:00|6465.4|6427.9|6459.9|6422.4|6465.9|6428.4|6459.9|6422.4|0
1583230500000|2020-03-03 10:15:00|6462.4|6424.9|6463.9|6426.4|6463.9|6426.4|6459.9|6422.4|0
1583231100000|2020-03-03 10:25:00|6463.4|6425.9|6466.5|6429|6467.4|6429.9|6460.9|6423.4|0
1583231400000|2020-03-03 10:30:00|6467.4|6429.9|6461.4|6423.9|6471.4|6433.9|6460.4|6422.9|0
1583231700000|2020-03-03 10:35:00|6459.9|6422.4|6444.5|6407|6460.9|6423.4|6442.9|6405.4|0
1583232000000|2020-03-03 10:40:00|6445|6407.5|6453|6415.5|6453.9|6416.4|6445|6407.5|0
1583232300000|2020-03-03 10:45:00|6452.5|6415|6454.5|6417|6454.5|6417|6449|6411.5|0
1583232600000|2020-03-03 10:50:00|6454.4|6416.9|6458.5|6421|6458.5|6421|6453.5|6416|0
1583232900000|2020-03-03 10:55:00|6458.4|6420.9|6458.5|6421|6459|6421.5|6456|6418.5|0
1583233200000|2020-03-03 11:00:00|6457.5|6420|6454.5|6417|6457.5|6420|6453|6415.5|0
1583233500000|2020-03-03 11:05:00|6455|6417.5|6452|6414.5|6460.5|6423|6451.5|6414|0
1583233800000|2020-03-03 11:10:00|6451.9|6414.4|6442|6404.5|6451.9|6414.4|6439.5|6402|0
1583234100000|2020-03-03 11:15:00|6441.9|6404.4|6450|6412.5|6450|6412.5|6439|6401.5|0
1583234400000|2020-03-03 11:20:00|6448.5|6411|6453.5|6416|6455|6417.5|6447.5|6410|0
1583234700000|2020-03-03 11:25:00|6453.6|6416.1|6445.5|6408|6454.9|6417.4|6443.5|6406|0
1583235000000|2020-03-03 11:30:00|6449.5|6412|6449|6411.5|6449.5|6412|6448|6410.5|0
1583235300000|2020-03-03 11:35:00|6452|6414.5|6452|6414.5|6455|6417.5|6452|6414.5|0
1583235600000|2020-03-03 11:40:00|6451.9|6414.4|6449.5|6412|6451.9|6414.4|6449|6411.5|0
1583235900000|2020-03-03 11:45:00|6450|6412.5|6449.5|6412|6452.5|6415|6449.5|6412|0
1583236200000|2020-03-03 11:50:00|6450|6412.5|6454.5|6417|6454.5|6417|6450|6412.5|0
1583236500000|2020-03-03 11:55:00|6455.5|6418|6453.5|6416|6455.5|6418|6453.5|6416|0
1583236800000|2020-03-03 12:00:00|6454|6416.5|6450|6412.5|6456.5|6419|6450|6412.5|0
1583237100000|2020-03-03 12:05:00|6449.9|6412.4|6435|6397.5|6449.9|6412.4|6434|6396.5|0
1583237400000|2020-03-03 12:10:00|6434.9|6397.4|6435.5|6398|6438|6400.5|6430|6392.5|0
1583237700000|2020-03-03 12:15:00|6433.5|6396|6428.5|6391|6434|6396.5|6427|6389.5|0
1583238000000|2020-03-03 12:20:00|6426.5|6389|6431.5|6394|6432.5|6395|6422|6384.5|0
1583238300000|2020-03-03 12:25:00|6431|6393.5|6426|6388.5|6435|6397.5|6424|6386.5|0
1583238600000|2020-03-03 12:30:00|6426.5|6389|6428.5|6391|6431|6393.5|6426.5|6389|0
1583238900000|2020-03-03 12:35:00|6428|6390.5|6396.5|6359|6428|6390.5|6396|6358.5|0
1583239200000|2020-03-03 12:40:00|6396.7|6359.2|6401.5|6364|6414|6376.5|6396.7|6359.2|0
1583239500000|2020-03-03 12:45:00|6401.6|6364.1|6396.5|6359|6404.5|6367|6395|6357.5|0
1583239800000|2020-03-03 12:50:00|6399|6361.5|6395|6357.5|6405.5|6368|6393.5|6356|0
1583240100000|2020-03-03 12:55:00|6394|6356.5|6406|6368.5|6412|6374.5|6392|6354.5|0
1583240400000|2020-03-03 13:00:00|6406.1|6368.6|6390|6352.5|6407.5|6370|6387|6349.5|0
1583240700000|2020-03-03 13:05:00|6390.5|6353|6390.5|6353|6391.5|6354|6384|6346.5|0
1583241000000|2020-03-03 13:10:00|6390.4|6352.9|6386|6348.5|6390.4|6352.9|6383|6345.5|0
1583241300000|2020-03-03 13:15:00|6384|6346.5|6380|6342.5|6389.5|6352|6376.5|6339|0
1583241600000|2020-03-03 13:20:00|6379|6341.5|6384.5|6347|6390|6352.5|6378.5|6341|0
1583241900000|2020-03-03 13:25:00|6383|6345.5|6411|6373.5|6412.5|6375|6380|6342.5|0
1583242200000|2020-03-03 13:30:00|6408.5|6371|6403.5|6366|6409.5|6372|6397.5|6360|0
1583242500000|2020-03-03 13:35:00|6402.5|6365|6395|6357.5|6402.5|6365|6390|6352.5|0
1583242800000|2020-03-03 13:40:00|6394.9|6357.4|6385|6347.5|6396.5|6359|6379|6341.5|0
1583243100000|2020-03-03 13:45:00|6384.5|6347|6376.5|6339|6384.5|6347|6376.5|6339|0
1583243400000|2020-03-03 13:50:00|6376.6|6339.1|6357.5|6320|6379.5|6342|6357|6319.5|0
1583243700000|2020-03-03 13:55:00|6355.5|6318|6362.5|6325|6362.5|6325|6344|6306.5|0
1583244000000|2020-03-03 14:00:00|6362.4|6324.9|6355|6317.5|6362.4|6324.9|6352|6314.5|0
1583244300000|2020-03-03 14:05:00|6354.5|6317|6369|6331.5|6369.5|6332|6354.5|6317|0
1583244600000|2020-03-03 14:10:00|6368.9|6331.4|6360.5|6323|6368.9|6331.4|6360.5|6323|0
1583244900000|2020-03-03 14:15:00|6360.6|6323.1|6372|6334.5|6374.5|6337|6360.6|6323.1|0
1583245200000|2020-03-03 14:20:00|6371|6333.5|6372|6334.5|6378|6340.5|6367.1|6329.6|0
1583245500000|2020-03-03 14:25:00|6372.5|6335|6379|6341.5|6383|6345.5|6369|6331.5|0
1583245800000|2020-03-03 14:30:00|6379.1|6341.6|6350.5|6313|6380|6342.5|6334.5|6297|0
1583246100000|2020-03-03 14:35:00|6349.5|6312|6328.5|6291|6349.5|6312|6308.6|6271.1|0
1583246400000|2020-03-03 14:40:00|6327|6289.5|6313|6275.5|6327.5|6290|6308.5|6271|0
1583246700000|2020-03-03 14:45:00|6312.5|6275|6314.5|6277|6320|6282.5|6310.5|6273|0
1583247000000|2020-03-03 14:50:00|6314.7|6277.2|6317.5|6280|6335|6297.5|6314.7|6277.2|0
1583247300000|2020-03-03 14:55:00|6317.6|6280.1|6316|6278.5|6324.5|6287|6315|6277.5|0
1583247600000|2020-03-03 15:00:00|6316.1|6278.6|6373.6|6336.1|6389.9|6352.4|6316.1|6278.6|0
1583247900000|2020-03-03 15:05:00|6373.5|6336|6363.5|6326|6380|6342.5|6359.5|6322|0
1583248200000|2020-03-03 15:10:00|6363.4|6325.9|6327|6289.5|6365|6327.5|6320.5|6283|0
1583248500000|2020-03-03 15:15:00|6326.6|6289.1|6325|6287.5|6344.5|6307|6316.1|6278.6|0
1583248800000|2020-03-03 15:20:00|6326|6288.5|6342|6304.5|6344|6306.5|6321.5|6284|0
1583249100000|2020-03-03 15:25:00|6343|6305.5|6356.1|6318.6|6358.5|6321|6338.5|6301|0
1583249400000|2020-03-03 15:30:00|6357.5|6320|6348.5|6311|6371|6333.5|6348|6310.5|0
1583249700000|2020-03-03 15:35:00|6348|6310.5|6362|6324.5|6365|6327.5|6345.5|6308|0
1583250000000|2020-03-03 15:40:00|6361|6323.5|6383.5|6346|6385|6347.5|6359.5|6322|0
1583250300000|2020-03-03 15:45:00|6383|6345.5|6389|6351.5|6397|6359.5|6377.6|6340.1|0
1583250600000|2020-03-03 15:50:00|6388.6|6351.1|6385|6347.5|6397.5|6360|6385|6347.5|0
1583250900000|2020-03-03 15:55:00|6384.5|6347|6372.6|6335.1|6391.6|6354.1|6366.5|6329|0
1583251200000|2020-03-03 16:00:00|6373.5|6336|6370|6332.5|6381|6343.5|6368|6330.5|0
1583251500000|2020-03-03 16:05:00|6369.5|6332|6355.5|6318|6369.5|6332|6355|6317.5|0
1583251800000|2020-03-03 16:10:00|6355|6317.5|6340|6302.5|6356.5|6319|6335.6|6298.1|0
1583252100000|2020-03-03 16:15:00|6335|6297.5|6326|6288.5|6345|6307.5|6325.5|6288|0
1583252400000|2020-03-03 16:20:00|6326.1|6288.6|6299.6|6262.1|6328.5|6291|6298|6260.5|0
1583252700000|2020-03-03 16:25:00|6300|6262.5|6303.1|6265.6|6312|6274.5|6295.6|6258.1|0
1583253000000|2020-03-03 16:30:00|6303|6265.5|6297.6|6260.1|6306.1|6268.6|6293.6|6256.1|0
1583253300000|2020-03-03 16:35:00|6297.5|6260|6317.1|6279.6|6318.1|6280.6|6288.6|6251.1|0
1583253600000|2020-03-03 16:40:00|6319.1|6281.6|6308|6270.5|6319.6|6282.1|6300.1|6262.6|0
1583253900000|2020-03-03 16:45:00|6307.6|6270.1|6294.6|6257.1|6310.6|6273.1|6294.6|6257.1|0
1583254200000|2020-03-03 16:50:00|6295.6|6258.1|6317.6|6280.1|6320.1|6282.6|6294.6|6257.1|0
1583254500000|2020-03-03 16:55:00|6318.1|6280.6|6339.1|6301.6|6340.6|6303.1|6312.1|6274.6|0
1583254800000|2020-03-03 17:00:00|6339|6301.5|6327.6|6290.1|6339|6301.5|6321.1|6283.6|0
1583255100000|2020-03-03 17:05:00|6327.7|6290.2|6327.1|6289.6|6332.1|6294.6|6307.6|6270.1|0
1583255400000|2020-03-03 17:10:00|6327.6|6290.1|6320.1|6282.6|6332|6294.5|6314.1|6276.6|0
1583255700000|2020-03-03 17:15:00|6319.1|6281.6|6307.6|6270.1|6319.1|6281.6|6302.1|6264.6|0
1583256000000|2020-03-03 17:20:00|6307.1|6269.6|6317.6|6280.1|6317.6|6280.1|6304.1|6266.6|0
1583256300000|2020-03-03 17:25:00|6318.6|6281.1|6314.1|6276.6|6320.6|6283.1|6308.6|6271.1|0
1583256600000|2020-03-03 17:30:00|6315.6|6278.1|6308.6|6271.1|6321.1|6283.6|6305.6|6268.1|0
1583256900000|2020-03-03 17:35:00|6308.5|6271|6308.6|6271.1|6310.6|6273.1|6305.1|6267.6|0
1583257200000|2020-03-03 17:40:00|6308.5|6271|6310.1|6272.6|6322|6284.5|6303.7|6266.2|0
1583257500000|2020-03-03 17:45:00|6310.2|6272.7|6322.1|6284.6|6333.1|6295.6|6310.2|6272.7|0
1583257800000|2020-03-03 17:50:00|6322|6284.5|6322.6|6285.1|6325.1|6287.6|6318.1|6280.6|0
1583258100000|2020-03-03 17:55:00|6322.1|6284.6|6330.1|6292.6|6335.1|6297.6|6320.6|6283.1|0
1583258400000|2020-03-03 18:00:00|6331.6|6294.1|6331.1|6293.6|6336.5|6299|6328.1|6290.6|0
1583258700000|2020-03-03 18:05:00|6330.6|6293.1|6331.6|6294.1|6335.1|6297.6|6329.6|6292.1|0
1583259000000|2020-03-03 18:10:00|6331.5|6294|6338.1|6300.6|6348.6|6311.1|6330.1|6292.6|0
1583259300000|2020-03-03 18:15:00|6337.6|6300.1|6338.5|6301|6345.1|6307.6|6336.1|6298.6|0
1583259600000|2020-03-03 18:20:00|6337.6|6300.1|6332.2|6294.7|6342.6|6305.1|6329.6|6292.1|0
1583259900000|2020-03-03 18:25:00|6333.6|6296.1|6344.1|6306.6|6344.1|6306.6|6333.1|6295.6|0
1583260200000|2020-03-03 18:30:00|6343.6|6306.1|6342.1|6304.6|6343.6|6306.1|6334.1|6296.6|0
1583260500000|2020-03-03 18:35:00|6341.6|6304.1|6328.1|6290.6|6342.1|6304.6|6328.1|6290.6|0
1583260800000|2020-03-03 18:40:00|6328.6|6291.1|6327.6|6290.1|6334.1|6296.6|6327.1|6289.6|0
1583261100000|2020-03-03 18:45:00|6327.1|6289.6|6329.6|6292.1|6331.1|6293.6|6327.1|6289.6|0
1583261400000|2020-03-03 18:50:00|6330.1|6292.6|6312.1|6274.6|6333.1|6295.6|6312.1|6274.6|0
1583261700000|2020-03-03 18:55:00|6317.6|6280.1|6312.6|6275.1|6325.1|6287.6|6312.6|6275.1|0
1583262000000|2020-03-03 19:00:00|6312.1|6274.6|6301.6|6264.1|6318.6|6281.1|6299.1|6261.6|0
1583262300000|2020-03-03 19:05:00|6301.5|6264|6305.1|6267.6|6318.6|6281.1|6297.1|6259.6|0
1583262600000|2020-03-03 19:10:00|6302.1|6264.6|6292.1|6254.6|6316.6|6279.1|6291.6|6254.1|0
1583262900000|2020-03-03 19:15:00|6292.6|6255.1|6287.6|6250.1|6293.1|6255.6|6280.2|6242.7|0
1583263200000|2020-03-03 19:20:00|6288.6|6251.1|6288.6|6251.1|6288.6|6251.1|6288.6|6251.1|0
1583287200000|2020-03-04 02:00:00|6308.2|6270.7|6371.2|6333.7|6371.2|6333.7|6307.2|6269.7|0
1583287500000|2020-03-04 02:05:00|6371.4|6333.9|6380.7|6343.2|6383.7|6346.2|6351.2|6313.7|0
1583287800000|2020-03-04 02:10:00|6379.2|6341.7|6363.2|6325.7|6381.2|6343.7|6358.4|6320.9|0
1583288100000|2020-03-04 02:15:00|6363.1|6325.6|6350.7|6313.2|6363.1|6325.6|6345.7|6308.2|0
1583288400000|2020-03-04 02:20:00|6351.2|6313.7|6347.7|6310.2|6351.7|6314.2|6346.2|6308.7|0
1583288700000|2020-03-04 02:25:00|6349.7|6312.2|6352.7|6315.2|6358.2|6320.7|6349.7|6312.2|0
1583289000000|2020-03-04 02:30:00|6355.7|6318.2|6379.7|6342.2|6380.2|6342.7|6354.2|6316.7|0
1583289300000|2020-03-04 02:35:00|6379.8|6342.3|6379.2|6341.7|6381.7|6344.2|6379.2|6341.7|0
1583289600000|2020-03-04 02:40:00|6374.2|6336.7|6379.7|6342.2|6381.7|6344.2|6368.2|6330.7|0
1583289900000|2020-03-04 02:45:00|6379.8|6342.3|6376.2|6338.7|6391.2|6353.7|6369.2|6331.7|0
1583290200000|2020-03-04 02:50:00|6375.7|6338.2|6406.7|6369.2|6424.2|6386.7|6363.7|6326.2|0
1583290500000|2020-03-04 02:55:00|6406.2|6368.7|6402.2|6364.7|6406.2|6368.7|6387.2|6349.7|0
1583290800000|2020-03-04 03:00:00|6402.3|6364.8|6387.2|6349.7|6417.6|6380.1|6387.2|6349.7|0
1583291100000|2020-03-04 03:05:00|6387.3|6349.8|6391.7|6354.2|6392.2|6354.7|6387.3|6349.8|0
1583291400000|2020-03-04 03:10:00|6392.2|6354.7|6392.7|6355.2|6393.7|6356.2|6392.2|6354.7|0
1583291700000|2020-03-04 03:15:00|6394.7|6357.2|6401.7|6364.2|6404.2|6366.7|6394.7|6357.2|0
1583292000000|2020-03-04 03:20:00|6401.8|6364.3|6401.7|6364.2|6402.2|6364.7|6401.7|6364.2|0
1583292600000|2020-03-04 03:30:00|6401.8|6364.3|6392.7|6355.2|6405.2|6367.7|6391.7|6354.2|0
1583292900000|2020-03-04 03:35:00|6393.7|6356.2|6392.7|6355.2|6393.7|6356.2|6392.7|6355.2|0
1583293800000|2020-03-04 03:50:00|6391.7|6354.2|6391.2|6353.7|6391.7|6354.2|6391.2|6353.7|0
1583294100000|2020-03-04 03:55:00|6391.1|6353.6|6383.7|6346.2|6391.1|6353.6|6378.2|6340.7|0
1583294400000|2020-03-04 04:00:00|6383.8|6346.3|6399.3|6361.8|6399.3|6361.8|6383.8|6346.3|0
1583294700000|2020-03-04 04:05:00|6399.8|6362.3|6395.3|6357.8|6413.3|6375.8|6395.3|6357.8|0
1583295000000|2020-03-04 04:10:00|6395.8|6358.3|6395.8|6358.3|6395.8|6358.3|6395.8|6358.3|0
1583295300000|2020-03-04 04:15:00|6395.3|6357.8|6379.3|6341.8|6395.3|6357.8|6358.3|6320.8|0
1583295600000|2020-03-04 04:20:00|6377.3|6339.8|6377.3|6339.8|6377.3|6339.8|6377.3|6339.8|0
1583295900000|2020-03-04 04:25:00|6376.8|6339.3|6376.8|6339.3|6376.8|6339.3|6376.8|6339.3|0
1583296200000|2020-03-04 04:30:00|6377.8|6340.3|6406.3|6368.8|6406.3|6368.8|6377.8|6340.3|0
1583296500000|2020-03-04 04:35:00|6406.4|6368.9|6391.3|6353.8|6413.3|6375.8|6384.8|6347.3|0
1583297100000|2020-03-04 04:45:00|6374.3|6336.8|6377.8|6340.3|6377.8|6340.3|6374.3|6336.8|0
1583298300000|2020-03-04 05:05:00|6377.4|6339.9|6369.3|6331.8|6377.4|6339.9|6369.3|6331.8|0
1583298600000|2020-03-04 05:10:00|6368.3|6330.8|6368.3|6330.8|6368.3|6330.8|6368.3|6330.8|0
1583298900000|2020-03-04 05:15:00|6369.3|6331.8|6368.8|6331.3|6369.3|6331.8|6365.8|6328.3|0
1583299200000|2020-03-04 05:20:00|6373.3|6335.8|6369.3|6331.8|6373.8|6336.3|6369.3|6331.8|0
1583299500000|2020-03-04 05:25:00|6369.2|6331.7|6376.8|6339.3|6376.8|6339.3|6368.8|6331.3|0
1583299800000|2020-03-04 05:30:00|6377.8|6340.3|6378.3|6340.8|6380.3|6342.8|6377.8|6340.3|0
1583300100000|2020-03-04 05:35:00|6379.3|6341.8|6384.3|6346.8|6384.3|6346.8|6379.3|6341.8|0
1583300400000|2020-03-04 05:40:00|6384.8|6347.3|6385.8|6348.3|6390.3|6352.8|6384.8|6347.3|0
1583301000000|2020-03-04 05:50:00|6385.6|6348.1|6384.3|6346.8|6385.6|6348.1|6384.3|6346.8|0
1583301300000|2020-03-04 05:55:00|6382.3|6344.8|6382.3|6344.8|6382.3|6344.8|6382.3|6344.8|0
1583301600000|2020-03-04 06:00:00|6381.8|6344.3|6381.3|6343.8|6381.8|6344.3|6381.3|6343.8|0
1583302200000|2020-03-04 06:10:00|6382.8|6345.3|6382.8|6345.3|6384.3|6346.8|6382.8|6345.3|0
1583302500000|2020-03-04 06:15:00|6382.9|6345.4|6388.8|6351.3|6389.3|6351.8|6382.9|6345.4|0
1583302800000|2020-03-04 06:20:00|6390.8|6353.3|6387.8|6350.3|6391.3|6353.8|6387.8|6350.3|0
1583303100000|2020-03-04 06:25:00|6385.8|6348.3|6385.3|6347.8|6386.8|6349.3|6384.9|6347.4|0
1583303400000|2020-03-04 06:30:00|6385.4|6347.9|6389.3|6351.8|6389.3|6351.8|6377.3|6339.8|0
1583303700000|2020-03-04 06:35:00|6389.8|6352.3|6395.8|6358.3|6400.8|6363.3|6389.8|6352.3|0
1583304000000|2020-03-04 06:40:00|6395.7|6358.2|6398.3|6360.8|6398.8|6361.3|6388.3|6350.8|0
1583304300000|2020-03-04 06:45:00|6397.8|6360.3|6398.8|6361.3|6398.8|6361.3|6396.3|6358.8|0
1583304600000|2020-03-04 06:50:00|6398.3|6360.8|6379.3|6341.8|6398.3|6360.8|6379.3|6341.8|0
1583304900000|2020-03-04 06:55:00|6379.8|6342.3|6395.3|6357.8|6407.3|6369.8|6379.8|6342.3|0
1583305200000|2020-03-04 07:00:00|6396.3|6358.8|6388.8|6351.3|6396.3|6358.8|6387.8|6350.3|0
1583305500000|2020-03-04 07:05:00|6387.8|6350.3|6390.8|6353.3|6390.8|6353.3|6387.8|6350.3|0
1583305800000|2020-03-04 07:10:00|6390.3|6352.8|6391.8|6354.3|6391.8|6354.3|6386.3|6348.8|0
1583306100000|2020-03-04 07:15:00|6392.3|6354.8|6396.8|6359.3|6396.8|6359.3|6391.3|6353.8|0
1583306400000|2020-03-04 07:20:00|6396.7|6359.2|6397.3|6359.8|6397.3|6359.8|6392.3|6354.8|0
1583306700000|2020-03-04 07:25:00|6398.3|6360.8|6396.3|6358.8|6398.3|6360.8|6395.4|6357.9|0
1583307000000|2020-03-04 07:30:00|6396.8|6359.3|6396.8|6359.3|6397.3|6359.8|6396.8|6359.3|0
1583307300000|2020-03-04 07:35:00|6396.3|6358.8|6396.3|6358.8|6396.3|6358.8|6396.3|6358.8|0
1583307600000|2020-03-04 07:40:00|6396.8|6359.3|6397.8|6360.3|6397.8|6360.3|6396.8|6359.3|0
1583307900000|2020-03-04 07:45:00|6398.3|6360.8|6399.3|6361.8|6403.8|6366.3|6397.8|6360.3|0
1583308200000|2020-03-04 07:50:00|6398.8|6361.3|6398.8|6361.3|6398.8|6361.3|6398.8|6361.3|0
1583308500000|2020-03-04 07:55:00|6397.3|6359.8|6398.3|6360.8|6399.3|6361.8|6397.3|6359.8|0
1583308800000|2020-03-04 08:00:00|6398.8|6361.3|6393.8|6356.3|6398.8|6361.3|6393.8|6356.3|0
1583309100000|2020-03-04 08:05:00|6394.3|6356.8|6388.3|6350.8|6394.3|6356.8|6386.8|6349.3|0
1583309400000|2020-03-04 08:10:00|6387.8|6350.3|6371.8|6334.3|6387.8|6350.3|6370.8|6333.3|0
1583309700000|2020-03-04 08:15:00|6372.8|6335.3|6375.3|6337.8|6375.3|6337.8|6372.8|6335.3|0
1583310000000|2020-03-04 08:20:00|6374.8|6337.3|6374.8|6337.3|6376.3|6338.8|6374.3|6336.8|0
1583310300000|2020-03-04 08:25:00|6375.3|6337.8|6372.3|6334.8|6376.3|6338.8|6365.3|6327.8|0
1583310600000|2020-03-04 08:30:00|6371.3|6333.8|6371.8|6334.3|6371.8|6334.3|6371.3|6333.8|0
1583310900000|2020-03-04 08:35:00|6371.9|6334.4|6374.8|6337.3|6374.8|6337.3|6371.9|6334.4|0
1583311500000|2020-03-04 08:45:00|6374.3|6336.8|6373.8|6336.3|6374.3|6336.8|6373.8|6336.3|0
1583311800000|2020-03-04 08:50:00|6373.9|6336.4|6374.3|6336.8|6374.3|6336.8|6373.9|6336.4|0
1583312100000|2020-03-04 08:55:00|6376.3|6338.8|6387.3|6349.8|6387.3|6349.8|6376.3|6338.8|0
1583312400000|2020-03-04 09:00:00|6385.8|6348.3|6375.8|6338.3|6385.8|6348.3|6374.3|6336.8|0
1583312700000|2020-03-04 09:05:00|6374.3|6336.8|6371.8|6334.3|6374.3|6336.8|6370.3|6332.8|0
1583313000000|2020-03-04 09:10:00|6370.3|6332.8|6371.3|6333.8|6371.3|6333.8|6370.3|6332.8|0
1583313300000|2020-03-04 09:15:00|6371|6333.5|6365.3|6327.8|6372.3|6334.8|6357.3|6319.8|0
1583313600000|2020-03-04 09:20:00|6363.8|6326.3|6363.8|6326.3|6363.8|6326.3|6363.8|6326.3|0
1583313900000|2020-03-04 09:25:00|6363.9|6326.4|6363.3|6325.8|6364.3|6326.8|6363.3|6325.8|0
1583314200000|2020-03-04 09:30:00|6363.4|6325.9|6363.8|6326.3|6364.3|6326.8|6363.3|6325.8|0
1583314500000|2020-03-04 09:35:00|6364.3|6326.8|6363.3|6325.8|6365.8|6328.3|6363.3|6325.8|0
1583314800000|2020-03-04 09:40:00|6367.8|6330.3|6368.3|6330.8|6368.3|6330.8|6367.8|6330.3|0
1583315100000|2020-03-04 09:45:00|6367.8|6330.3|6367.9|6330.4|6367.9|6330.4|6366.3|6328.8|0
1583315400000|2020-03-04 09:50:00|6368.4|6330.9|6368.4|6330.9|6368.4|6330.9|6368.4|6330.9|0
1583315700000|2020-03-04 09:55:00|6372.4|6334.9|6377.9|6340.4|6378.4|6340.9|6372.4|6334.9|0
1583316000000|2020-03-04 10:00:00|6377.8|6340.3|6374.4|6336.9|6377.8|6340.3|6373.4|6335.9|0
1583316300000|2020-03-04 10:05:00|6375.4|6337.9|6383.4|6345.9|6383.4|6345.9|6374.9|6337.4|0
1583316600000|2020-03-04 10:10:00|6382.9|6345.4|6374.4|6336.9|6383.9|6346.4|6373.9|6336.4|0
1583316900000|2020-03-04 10:15:00|6374.7|6337.2|6387.4|6349.9|6387.4|6349.9|6374.7|6337.2|0
1583317200000|2020-03-04 10:20:00|6386.4|6348.9|6377.9|6340.4|6386.4|6348.9|6377.4|6339.9|0
1583317500000|2020-03-04 10:25:00|6377.8|6340.3|6361.9|6324.4|6377.8|6340.3|6361.4|6323.9|0
1583317800000|2020-03-04 10:30:00|6362.1|6324.6|6363.9|6326.4|6365.9|6328.4|6362.1|6324.6|0
1583318100000|2020-03-04 10:35:00|6364.4|6326.9|6364.4|6326.9|6364.4|6326.9|6364.4|6326.9|0
1583318400000|2020-03-04 10:40:00|6364.9|6327.4|6362.9|6325.4|6366.4|6328.9|6362.9|6325.4|0
1583318700000|2020-03-04 10:45:00|6366.9|6329.4|6366.4|6328.9|6366.9|6329.4|6366.4|6328.9|0
1583319000000|2020-03-04 10:50:00|6366.9|6329.4|6364.4|6326.9|6366.9|6329.4|6360.4|6322.9|0
1583319300000|2020-03-04 10:55:00|6364.2|6326.7|6361.4|6323.9|6364.2|6326.7|6357.4|6319.9|0
1583319600000|2020-03-04 11:00:00|6361.9|6324.4|6360.9|6323.4|6362.9|6325.4|6359.4|6321.9|0
1583319900000|2020-03-04 11:05:00|6361.4|6323.9|6359.9|6322.4|6362.4|6324.9|6357.9|6320.4|0
1583320200000|2020-03-04 11:10:00|6357.9|6320.4|6360.4|6322.9|6364.9|6327.4|6356.4|6318.9|0
1583320500000|2020-03-04 11:15:00|6361.4|6323.9|6359.9|6322.4|6361.9|6324.4|6359.9|6322.4|0
1583320800000|2020-03-04 11:20:00|6360.4|6322.9|6360.4|6322.9|6360.4|6322.9|6360.4|6322.9|0
1583321400000|2020-03-04 11:30:00|6360.5|6323|6360.9|6323.4|6363.4|6325.9|6360.5|6323|0
1583321700000|2020-03-04 11:35:00|6361.4|6323.9|6362.9|6325.4|6363.9|6326.4|6360.9|6323.4|0
1583322000000|2020-03-04 11:40:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6360.4|6322.9|0
1583322300000|2020-03-04 11:45:00|6361.5|6324|6369.9|6332.4|6369.9|6332.4|6361.5|6324|0
1583322600000|2020-03-04 11:50:00|6370.9|6333.4|6372.4|6334.9|6376.4|6338.9|6370.9|6333.4|0
1583322900000|2020-03-04 11:55:00|6372.3|6334.8|6370.4|6332.9|6372.3|6334.8|6370.4|6332.9|0
1583323200000|2020-03-04 12:00:00|6370.3|6332.8|6370.4|6332.9|6370.9|6333.4|6368.4|6330.9|0
1583323500000|2020-03-04 12:05:00|6371.9|6334.4|6371.4|6333.9|6374.4|6336.9|6371|6333.5|0
1583323800000|2020-03-04 12:10:00|6371.9|6334.4|6369.4|6331.9|6371.9|6334.4|6369.4|6331.9|0
1583324400000|2020-03-04 12:20:00|6369.9|6332.4|6375.4|6337.9|6375.4|6337.9|6367.9|6330.4|0
1583324700000|2020-03-04 12:25:00|6375.6|6338.1|6381.9|6344.4|6383.9|6346.4|6375.6|6338.1|0
1583325000000|2020-03-04 12:30:00|6385.9|6348.4|6390.9|6353.4|6392.4|6354.9|6384.4|6346.9|0
1583325300000|2020-03-04 12:35:00|6391|6353.5|6390.4|6352.9|6392.4|6354.9|6386.9|6349.4|0
1583325600000|2020-03-04 12:40:00|6390.5|6353|6393.4|6355.9|6393.9|6356.4|6390.5|6353|0
1583325900000|2020-03-04 12:45:00|6393.3|6355.8|6399.4|6361.9|6399.9|6362.4|6389.9|6352.4|0
1583326200000|2020-03-04 12:50:00|6398.9|6361.4|6401.4|6363.9|6404.4|6366.9|6398.9|6361.4|0
1583326500000|2020-03-04 12:55:00|6401.9|6364.4|6394.9|6357.4|6407.4|6369.9|6393.9|6356.4|0
1583326800000|2020-03-04 13:00:00|6395.4|6357.9|6394.4|6356.9|6406.4|6368.9|6394.4|6356.9|0
1583327100000|2020-03-04 13:05:00|6394.5|6357|6379.9|6342.4|6399.4|6361.9|6379.9|6342.4|0
1583327400000|2020-03-04 13:10:00|6380|6342.5|6386.4|6348.9|6393.9|6356.4|6374.9|6337.4|0
1583327700000|2020-03-04 13:15:00|6385.9|6348.4|6388.4|6350.9|6397.4|6359.9|6385.9|6348.4|0
1583328000000|2020-03-04 13:20:00|6388.5|6351|6396.9|6359.4|6398.4|6360.9|6388.5|6351|0
1583328300000|2020-03-04 13:25:00|6396.4|6358.9|6402.9|6365.4|6407.4|6369.9|6396.4|6358.9|0
1583328600000|2020-03-04 13:30:00|6401.9|6364.4|6397.9|6360.4|6405.9|6368.4|6395.4|6357.9|0
1583328900000|2020-03-04 13:35:00|6398|6360.5|6395.9|6358.4|6404.4|6366.9|6393.4|6355.9|0
1583329200000|2020-03-04 13:40:00|6394.9|6357.4|6396.4|6358.9|6400.9|6363.4|6394.9|6357.4|0
1583329500000|2020-03-04 13:45:00|6396.5|6359|6399.9|6362.4|6405.9|6368.4|6396.5|6359|0
1583329800000|2020-03-04 13:50:00|6403.4|6365.9|6402.4|6364.9|6403.4|6365.9|6398.4|6360.9|0
1583330100000|2020-03-04 13:55:00|6402|6364.5|6390.4|6352.9|6404.9|6367.4|6390.4|6352.9|0
1583330400000|2020-03-04 14:00:00|6390.5|6353|6394.9|6357.4|6394.9|6357.4|6390.5|6353|0
1583330700000|2020-03-04 14:05:00|6395.4|6357.9|6399.4|6361.9|6399.9|6362.4|6391.4|6353.9|0
1583331000000|2020-03-04 14:10:00|6398.9|6361.4|6403.4|6365.9|6406.4|6368.9|6398.9|6361.4|0
1583331300000|2020-03-04 14:15:00|6403.5|6366|6408.4|6370.9|6410.4|6372.9|6398.1|6360.6|0
1583331600000|2020-03-04 14:20:00|6408.5|6371|6409.9|6372.4|6410.4|6372.9|6401|6363.5|0
1583331900000|2020-03-04 14:25:00|6410|6372.5|6411.9|6374.4|6412.9|6375.4|6409.9|6372.4|0
1583332200000|2020-03-04 14:30:00|6409.9|6372.4|6372.7|6335.2|6409.9|6372.4|6370.3|6332.8|0
1583332500000|2020-03-04 14:35:00|6372.8|6335.3|6382|6344.5|6382.5|6345|6369.8|6332.3|0
1583332800000|2020-03-04 14:40:00|6381.5|6344|6361.5|6324|6381.5|6344|6360|6322.5|0
1583333100000|2020-03-04 14:45:00|6361|6323.5|6357.1|6319.6|6363|6325.5|6353.2|6315.7|0
1583333400000|2020-03-04 14:50:00|6356.6|6319.1|6388.9|6351.4|6390.3|6352.8|6355.6|6318.1|0
1583333700000|2020-03-04 14:55:00|6390.8|6353.3|6370.8|6333.3|6393.7|6356.2|6366.4|6328.9|0
1583334000000|2020-03-04 15:00:00|6370.3|6332.8|6361.5|6324|6370.3|6332.8|6354.6|6317.1|0
1583334300000|2020-03-04 15:05:00|6362.5|6325|6353.2|6315.7|6362.5|6325|6353.2|6315.7|0
1583334600000|2020-03-04 15:10:00|6354.2|6316.7|6353.2|6315.7|6357.1|6319.6|6346.4|6308.9|0
1583334900000|2020-03-04 15:15:00|6352.2|6314.7|6349.8|6312.3|6355.6|6318.1|6345.8|6308.3|0
1583335200000|2020-03-04 15:20:00|6351.7|6314.2|6357.1|6319.6|6366.9|6329.4|6342|6304.5|0
1583335500000|2020-03-04 15:25:00|6357.6|6320.1|6355.2|6317.7|6365.9|6328.4|6347.8|6310.3|0
1583335800000|2020-03-04 15:30:00|6356.6|6319.1|6341.9|6304.4|6364.9|6327.4|6341|6303.5|0
1583336100000|2020-03-04 15:35:00|6341.5|6304|6336.5|6299|6347.8|6310.3|6335.1|6297.6|0
1583336400000|2020-03-04 15:40:00|6336.1|6298.6|6328.8|6291.3|6336.6|6299.1|6326.3|6288.8|0
1583336700000|2020-03-04 15:45:00|6329.7|6292.2|6338.5|6301|6340|6302.5|6328.3|6290.8|0
1583337000000|2020-03-04 15:50:00|6339|6301.5|6335.1|6297.6|6346.4|6308.9|6334.1|6296.6|0
1583337300000|2020-03-04 15:55:00|6334.6|6297.1|6341.9|6304.4|6344.9|6307.4|6334.1|6296.6|0
1583337600000|2020-03-04 16:00:00|6342|6304.5|6325.3|6287.8|6342.9|6305.4|6325.3|6287.8|0
1583337900000|2020-03-04 16:05:00|6325.8|6288.3|6328.8|6291.3|6331.7|6294.2|6325.8|6288.3|0
1583338200000|2020-03-04 16:10:00|6328.3|6290.8|6332.2|6294.7|6340|6302.5|6327.8|6290.3|0
1583338500000|2020-03-04 16:15:00|6331.2|6293.7|6328.3|6290.8|6334.1|6296.6|6326.3|6288.8|0
1583338800000|2020-03-04 16:20:00|6328.8|6291.3|6329.7|6292.2|6331.2|6293.7|6323.4|6285.9|0
1583339100000|2020-03-04 16:25:00|6329.3|6291.8|6337.1|6299.6|6337.1|6299.6|6328.3|6290.8|0
1583339400000|2020-03-04 16:30:00|6337.5|6300|6322.9|6285.4|6337.5|6300|6321.9|6284.4|0
1583339700000|2020-03-04 16:35:00|6325.3|6287.8|6327.3|6289.8|6328.8|6291.3|6320.9|6283.4|0
1583340000000|2020-03-04 16:40:00|6326.3|6288.8|6332.2|6294.7|6332.7|6295.2|6322.9|6285.4|0
1583340300000|2020-03-04 16:45:00|6331.2|6293.7|6325.3|6287.8|6331.2|6293.7|6322.9|6285.4|0
1583340600000|2020-03-04 16:50:00|6324.4|6286.9|6327.8|6290.3|6335.6|6298.1|6323.9|6286.4|0
1583340900000|2020-03-04 16:55:00|6327.3|6289.8|6330.7|6293.2|6330.7|6293.2|6325.8|6288.3|0
1583341200000|2020-03-04 17:00:00|6330.8|6293.3|6333.6|6296.1|6337.5|6300|6330.2|6292.7|0
1583341500000|2020-03-04 17:05:00|6333.1|6295.6|6345.4|6307.9|6346.3|6308.8|6330.7|6293.2|0
1583341800000|2020-03-04 17:10:00|6344.4|6306.9|6342.4|6304.9|6344.4|6306.9|6337.5|6300|0
1583342100000|2020-03-04 17:15:00|6341.5|6304|6343.9|6306.4|6344.4|6306.9|6338|6300.5|0
1583342400000|2020-03-04 17:20:00|6344.9|6307.4|6337.1|6299.6|6347.3|6309.8|6337.1|6299.6|0
1583342700000|2020-03-04 17:25:00|6337.6|6300.1|6339.5|6302|6341.5|6304|6336.6|6299.1|0
1583343000000|2020-03-04 17:30:00|6339|6301.5|6333.6|6296.1|6341.9|6304.4|6332.2|6294.7|0
1583343300000|2020-03-04 17:35:00|6334.1|6296.6|6331.7|6294.2|6338.5|6301|6331.7|6294.2|0
1583343600000|2020-03-04 17:40:00|6332.2|6294.7|6330.7|6293.2|6334.6|6297.1|6330.2|6292.7|0
1583343900000|2020-03-04 17:45:00|6331.2|6293.7|6338.5|6301|6338.5|6301|6326.3|6288.8|0
1583344200000|2020-03-04 17:50:00|6339.5|6302|6345.8|6308.3|6346.3|6308.8|6336.1|6298.6|0
1583344500000|2020-03-04 17:55:00|6346.3|6308.8|6342.4|6304.9|6349.8|6312.3|6336.1|6298.6|0
1583344800000|2020-03-04 18:00:00|6342.9|6305.4|6344.4|6306.9|6361|6323.5|6342.6|6305.1|0
1583345100000|2020-03-04 18:05:00|6345.4|6307.9|6347.3|6309.8|6348.3|6310.8|6341|6303.5|0
1583345400000|2020-03-04 18:10:00|6346.8|6309.3|6348.8|6311.3|6349.3|6311.8|6345.4|6307.9|0
1583345700000|2020-03-04 18:15:00|6348.3|6310.8|6351.2|6313.7|6355.6|6318.1|6347.3|6309.8|0
1583346000000|2020-03-04 18:20:00|6350.8|6313.3|6360|6322.5|6361.5|6324|6348.8|6311.3|0
1583346300000|2020-03-04 18:25:00|6358.6|6321.1|6358.6|6321.1|6362|6324.5|6358.1|6320.6|0
1583346600000|2020-03-04 18:30:00|6358.1|6320.6|6353.7|6316.2|6363.9|6326.4|6350.3|6312.8|0
1583346900000|2020-03-04 18:35:00|6354.2|6316.7|6346.4|6308.9|6356.6|6319.1|6344.9|6307.4|0
1583347200000|2020-03-04 18:40:00|6346.9|6309.4|6357.1|6319.6|6362.4|6324.9|6346.9|6309.4|0
1583347500000|2020-03-04 18:45:00|6357.6|6320.1|6344.4|6306.9|6359.6|6322.1|6344.4|6306.9|0
1583347800000|2020-03-04 18:50:00|6343.9|6306.4|6333.2|6295.7|6349.3|6311.8|6331.2|6293.7|0
1583348100000|2020-03-04 18:55:00|6333.6|6296.1|6335.6|6298.1|6339|6301.5|6329.2|6291.7|0
1583348400000|2020-03-04 19:00:00|6337.1|6299.6|6334.6|6297.1|6340|6302.5|6327.3|6289.8|0
1583348700000|2020-03-04 19:05:00|6334.1|6296.6|6321.4|6283.9|6337.1|6299.6|6320.4|6282.9|0
1583349000000|2020-03-04 19:10:00|6321.9|6284.4|6317|6279.5|6338.5|6301|6303.4|6272.2|0
1583349300000|2020-03-04 19:15:00|6316.5|6279|6322.4|6284.9|6325.8|6288.3|6314.6|6277.1|0
1583373600000|2020-03-05 02:00:00|6370.6|6333.1|6380.6|6343.1|6410.6|6373.1|6368.3|6330.8|0
1583373900000|2020-03-05 02:05:00|6380.9|6343.4|6405.1|6367.6|6407.1|6369.6|6380.9|6343.4|0
1583374200000|2020-03-05 02:10:00|6404.6|6367.1|6409.1|6371.6|6412.7|6375.2|6394.1|6356.6|0
1583374500000|2020-03-05 02:15:00|6406.6|6369.1|6394.6|6357.1|6406.6|6369.1|6394.6|6357.1|0
1583374800000|2020-03-05 02:20:00|6394.7|6357.2|6394.6|6357.1|6397.6|6360.1|6393.6|6356.1|0
1583375100000|2020-03-05 02:25:00|6394.7|6357.2|6384.1|6346.6|6395.6|6358.1|6381.6|6344.1|0
1583375400000|2020-03-05 02:30:00|6384.2|6346.7|6403.1|6365.6|6403.1|6365.6|6384.2|6346.7|0
1583375700000|2020-03-05 02:35:00|6403.2|6365.7|6401.6|6364.1|6404.6|6367.1|6398.1|6360.6|0
1583376000000|2020-03-05 02:40:00|6402.1|6364.6|6394.6|6357.1|6403.6|6366.1|6394.6|6357.1|0
1583376300000|2020-03-05 02:45:00|6396.6|6359.1|6397.1|6359.6|6397.6|6360.1|6396.6|6359.1|0
1583376600000|2020-03-05 02:50:00|6397.2|6359.7|6405.1|6367.6|6405.6|6368.1|6397.2|6359.7|0
1583376900000|2020-03-05 02:55:00|6405.2|6367.7|6398.6|6361.1|6409.1|6371.6|6398.6|6361.1|0
1583377200000|2020-03-05 03:00:00|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|0
1583377500000|2020-03-05 03:05:00|6396.6|6359.1|6402.2|6364.7|6402.6|6365.1|6395.1|6357.6|0
1583377800000|2020-03-05 03:10:00|6402.7|6365.2|6402.2|6364.7|6402.7|6365.2|6398.7|6361.2|0
1583378100000|2020-03-05 03:15:00|6402.1|6364.6|6404.7|6367.2|6407.2|6369.7|6401.7|6364.2|0
1583378400000|2020-03-05 03:20:00|6405.2|6367.7|6400.7|6363.2|6405.2|6367.7|6400.7|6363.2|0
1583378700000|2020-03-05 03:25:00|6402.7|6365.2|6404.2|6366.7|6405.2|6367.7|6402.7|6365.2|0
1583379000000|2020-03-05 03:30:00|6402.7|6365.2|6398.7|6361.2|6403.2|6365.7|6398.2|6360.7|0
1583379300000|2020-03-05 03:35:00|6397.2|6359.7|6394.7|6357.2|6397.2|6359.7|6394.7|6357.2|0
1583379600000|2020-03-05 03:40:00|6394.6|6357.1|6395.2|6357.7|6398.2|6360.7|6393.7|6356.2|0
1583380200000|2020-03-05 03:50:00|6393.2|6355.7|6392.7|6355.2|6393.2|6355.7|6392.7|6355.2|0
1583380500000|2020-03-05 03:55:00|6393.2|6355.7|6384.2|6346.7|6393.2|6355.7|6383.2|6345.7|0
1583380800000|2020-03-05 04:00:00|6384.7|6347.2|6384.2|6346.7|6384.7|6347.2|6384.2|6346.7|0
1583381100000|2020-03-05 04:05:00|6384.1|6346.6|6384.2|6346.7|6384.2|6346.7|6383.7|6346.2|0
1583381700000|2020-03-05 04:15:00|6383.2|6345.7|6384.2|6346.7|6385.2|6347.7|6383.2|6345.7|0
1583382000000|2020-03-05 04:20:00|6385.2|6347.7|6393.7|6356.2|6395.7|6358.2|6385.2|6347.7|0
1583382300000|2020-03-05 04:25:00|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|0
1583382600000|2020-03-05 04:30:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1583382900000|2020-03-05 04:35:00|6395.2|6357.7|6391.2|6353.7|6395.2|6357.7|6391.2|6353.7|0
1583383200000|2020-03-05 04:40:00|6391.1|6353.6|6389.7|6352.2|6391.1|6353.6|6389.7|6352.2|0
1583383500000|2020-03-05 04:45:00|6389.6|6352.1|6388.7|6351.2|6389.6|6352.1|6386.8|6349.3|0
1583383800000|2020-03-05 04:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6388.2|6350.7|0
1583384100000|2020-03-05 04:55:00|6388.5|6351|6384.2|6346.7|6388.5|6351|6384.2|6346.7|0
1583385300000|2020-03-05 05:15:00|6384.7|6347.2|6379.7|6342.2|6384.7|6347.2|6378.2|6340.7|0
1583385600000|2020-03-05 05:20:00|6379.2|6341.7|6381.2|6343.7|6382.2|6344.7|6379.2|6341.7|0
1583386200000|2020-03-05 05:30:00|6381.3|6343.8|6393.2|6355.7|6393.7|6356.2|6381.3|6343.8|0
1583386500000|2020-03-05 05:35:00|6394.2|6356.7|6392.7|6355.2|6394.2|6356.7|6392.7|6355.2|0
1583386800000|2020-03-05 05:40:00|6394.7|6357.2|6398.2|6360.7|6398.2|6360.7|6394.7|6357.2|0
1583387100000|2020-03-05 05:45:00|6400.2|6362.7|6397.2|6359.7|6400.2|6362.7|6396.7|6359.2|0
1583387400000|2020-03-05 05:50:00|6396.7|6359.2|6399.7|6362.2|6399.7|6362.2|6396.7|6359.2|0
1583387700000|2020-03-05 05:55:00|6400.2|6362.7|6403.2|6365.7|6403.2|6365.7|6400.2|6362.7|0
1583388000000|2020-03-05 06:00:00|6402.7|6365.2|6404.7|6367.2|6405.7|6368.2|6402.7|6365.2|0
1583388300000|2020-03-05 06:05:00|6405.2|6367.7|6406.7|6369.2|6407.7|6370.2|6404.7|6367.2|0
1583388600000|2020-03-05 06:10:00|6406.2|6368.7|6407.2|6369.7|6407.2|6369.7|6405.7|6368.2|0
1583388900000|2020-03-05 06:15:00|6407.7|6370.2|6414.7|6377.2|6415.7|6378.2|6407.7|6370.2|0
1583389200000|2020-03-05 06:20:00|6413.7|6376.2|6415.2|6377.7|6415.2|6377.7|6411.2|6373.7|0
1583389500000|2020-03-05 06:25:00|6415.1|6377.6|6411.7|6374.2|6415.1|6377.6|6408.7|6371.2|0
1583389800000|2020-03-05 06:30:00|6410.2|6372.7|6421.2|6383.7|6421.2|6383.7|6408.7|6371.2|0
1583390100000|2020-03-05 06:35:00|6420.7|6383.2|6424.7|6387.2|6424.7|6387.2|6418.7|6381.2|0
1583390400000|2020-03-05 06:40:00|6425.2|6387.7|6429.7|6392.2|6430.7|6393.2|6421.7|6384.2|0
1583390700000|2020-03-05 06:45:00|6430.7|6393.2|6415.7|6378.2|6430.7|6393.2|6414.7|6377.2|0
1583391000000|2020-03-05 06:50:00|6415.8|6378.3|6416.2|6378.7|6424.7|6387.2|6411.7|6374.2|0
1583391300000|2020-03-05 06:55:00|6416.5|6379|6427.7|6390.2|6427.7|6390.2|6416.5|6379|0
1583391600000|2020-03-05 07:00:00|6427.2|6389.7|6425.2|6387.7|6427.2|6389.7|6423.2|6385.7|0
1583391900000|2020-03-05 07:05:00|6424.7|6387.2|6416.2|6378.7|6424.7|6387.2|6416.2|6378.7|0
1583392200000|2020-03-05 07:10:00|6415.2|6377.7|6421.7|6384.2|6421.7|6384.2|6411.7|6374.2|0
1583392500000|2020-03-05 07:15:00|6421.6|6384.1|6419.7|6382.2|6425.2|6387.7|6417.7|6380.2|0
1583392800000|2020-03-05 07:20:00|6420.7|6383.2|6419.4|6381.9|6421.7|6384.2|6417.7|6380.2|0
1583393100000|2020-03-05 07:25:00|6422.7|6385.2|6415.7|6378.2|6422.7|6385.2|6415.7|6378.2|0
1583393400000|2020-03-05 07:30:00|6415.2|6377.7|6405.7|6368.2|6415.2|6377.7|6405.7|6368.2|0
1583393700000|2020-03-05 07:35:00|6406.2|6368.7|6404.2|6366.7|6406.2|6368.7|6400.7|6363.2|0
1583394000000|2020-03-05 07:40:00|6404.3|6366.8|6408.7|6371.2|6408.7|6371.2|6404.3|6366.8|0
1583394300000|2020-03-05 07:45:00|6412.7|6375.2|6413.7|6376.2|6415.7|6378.2|6412.7|6375.2|0
1583394600000|2020-03-05 07:50:00|6413.2|6375.7|6413.2|6375.7|6413.2|6375.7|6410.7|6373.2|0
1583394900000|2020-03-05 07:55:00|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|0
1583395200000|2020-03-05 08:00:00|6409.2|6371.7|6408.7|6371.2|6411.7|6374.2|6408.7|6371.2|0
1583395500000|2020-03-05 08:05:00|6408.2|6370.7|6402.7|6365.2|6408.2|6370.7|6402.7|6365.2|0
1583395800000|2020-03-05 08:10:00|6405.2|6367.7|6404.7|6367.2|6405.7|6368.2|6402.2|6364.7|0
1583396100000|2020-03-05 08:15:00|6404.2|6366.7|6405.7|6368.2|6405.7|6368.2|6401.2|6363.7|0
1583396400000|2020-03-05 08:20:00|6405.8|6368.3|6397.2|6359.7|6406.7|6369.2|6395.7|6358.2|0
1583396700000|2020-03-05 08:25:00|6397.7|6360.2|6383.7|6346.2|6397.7|6360.2|6383.7|6346.2|0
1583397000000|2020-03-05 08:30:00|6383.2|6345.7|6375.7|6338.2|6383.2|6345.7|6375.7|6338.2|0
1583397300000|2020-03-05 08:35:00|6375.8|6338.3|6382.2|6344.7|6382.7|6345.2|6375.7|6338.2|0
1583397600000|2020-03-05 08:40:00|6380.7|6343.2|6385.2|6347.7|6388.2|6350.7|6380.7|6343.2|0
1583397900000|2020-03-05 08:45:00|6383.7|6346.2|6380.2|6342.7|6383.7|6346.2|6373.2|6335.7|0
1583398200000|2020-03-05 08:50:00|6378.7|6341.2|6379.7|6342.2|6379.7|6342.2|6378.2|6340.7|0
1583398500000|2020-03-05 08:55:00|6379.2|6341.7|6381.3|6343.8|6381.3|6343.8|6377.3|6339.8|0
1583398800000|2020-03-05 09:00:00|6381.2|6343.7|6373.8|6336.3|6381.2|6343.7|6373.8|6336.3|0
1583399100000|2020-03-05 09:05:00|6373.7|6336.2|6371.3|6333.8|6373.7|6336.2|6362.8|6325.3|0
1583399400000|2020-03-05 09:10:00|6371.2|6333.7|6374.3|6336.8|6374.3|6336.8|6366.8|6329.3|0
1583399700000|2020-03-05 09:15:00|6374.8|6337.3|6376.3|6338.8|6376.3|6338.8|6374.8|6337.3|0
1583400000000|2020-03-05 09:20:00|6376.2|6338.7|6379.8|6342.3|6381.3|6343.8|6375.8|6338.3|0
1583400300000|2020-03-05 09:25:00|6379.7|6342.2|6376.3|6338.8|6379.7|6342.2|6376.3|6338.8|0
1583400600000|2020-03-05 09:30:00|6375.8|6338.3|6377.3|6339.8|6377.8|6340.3|6375.8|6338.3|0
1583400900000|2020-03-05 09:35:00|6379.3|6341.8|6377.3|6339.8|6380.3|6342.8|6377.3|6339.8|0
1583401200000|2020-03-05 09:40:00|6376.8|6339.3|6375.8|6338.3|6376.8|6339.3|6375.8|6338.3|0
1583401500000|2020-03-05 09:45:00|6376.8|6339.3|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583401800000|2020-03-05 09:50:00|6376.7|6339.2|6379.8|6342.3|6379.8|6342.3|6375.8|6338.3|0
1583402100000|2020-03-05 09:55:00|6380.3|6342.8|6376.3|6338.8|6380.3|6342.8|6376.3|6338.8|0
1583402400000|2020-03-05 10:00:00|6376.2|6338.7|6372.3|6334.8|6376.2|6338.7|6368.8|6331.3|0
1583402700000|2020-03-05 10:05:00|6371.8|6334.3|6369.3|6331.8|6371.8|6334.3|6364.8|6327.3|0
1583403000000|2020-03-05 10:10:00|6370.3|6332.8|6367.8|6330.3|6372.8|6335.3|6367.3|6329.8|0
1583403300000|2020-03-05 10:15:00|6367.7|6330.2|6357.8|6320.3|6367.7|6330.2|6357.8|6320.3|0
1583403600000|2020-03-05 10:20:00|6357.7|6320.2|6358.3|6320.8|6359.8|6322.3|6351.3|6313.8|0
1583403900000|2020-03-05 10:25:00|6357.3|6319.8|6356.8|6319.3|6357.3|6319.8|6356.8|6319.3|0
1583404200000|2020-03-05 10:30:00|6357.8|6320.3|6354.8|6317.3|6357.8|6320.3|6352.8|6315.3|0
1583404500000|2020-03-05 10:35:00|6354.7|6317.2|6354.8|6317.3|6354.8|6317.3|6352.8|6315.3|0
1583404800000|2020-03-05 10:40:00|6353.8|6316.3|6352.8|6315.3|6354.8|6317.3|6351.8|6314.3|0
1583405100000|2020-03-05 10:45:00|6355.8|6318.3|6352.8|6315.3|6355.8|6318.3|6351.8|6314.3|0
1583405400000|2020-03-05 10:50:00|6353.3|6315.8|6351.3|6313.8|6354.3|6316.8|6350.8|6313.3|0
1583405700000|2020-03-05 10:55:00|6351.8|6314.3|6353.8|6316.3|6356.3|6318.8|6351.3|6313.8|0
1583406000000|2020-03-05 11:00:00|6354.3|6316.8|6353.8|6316.3|6355.3|6317.8|6352.8|6315.3|0
1583406300000|2020-03-05 11:05:00|6355.3|6317.8|6369.3|6331.8|6375.8|6338.3|6355.3|6317.8|0
1583406600000|2020-03-05 11:10:00|6368.8|6331.3|6359.3|6321.8|6368.8|6331.3|6358.8|6321.3|0
1583406900000|2020-03-05 11:15:00|6358.8|6321.3|6361.8|6324.3|6362.8|6325.3|6358.8|6321.3|0
1583407200000|2020-03-05 11:20:00|6361.3|6323.8|6362.8|6325.3|6363.8|6326.3|6361.3|6323.8|0
1583407500000|2020-03-05 11:25:00|6363.3|6325.8|6361.8|6324.3|6363.3|6325.8|6361.3|6323.8|0
1583407800000|2020-03-05 11:30:00|6362.3|6324.8|6361.3|6323.8|6362.3|6324.8|6361.3|6323.8|0
1583408100000|2020-03-05 11:35:00|6361.8|6324.3|6355.8|6318.3|6361.8|6324.3|6354.8|6317.3|0
1583408400000|2020-03-05 11:40:00|6356.8|6319.3|6357.8|6320.3|6357.8|6320.3|6355.3|6317.8|0
1583408700000|2020-03-05 11:45:00|6358.3|6320.8|6359.3|6321.8|6359.3|6321.8|6357.8|6320.3|0
1583409000000|2020-03-05 11:50:00|6359.4|6321.9|6359.8|6322.3|6362.8|6325.3|6359.4|6321.9|0
1583409300000|2020-03-05 11:55:00|6360.3|6322.8|6360.3|6322.8|6362.3|6324.8|6356.3|6318.8|0
1583409600000|2020-03-05 12:00:00|6360.8|6323.3|6357.8|6320.3|6362.3|6324.8|6357.8|6320.3|0
1583409900000|2020-03-05 12:05:00|6358.3|6320.8|6359.3|6321.8|6361.3|6323.8|6357.3|6319.8|0
1583410200000|2020-03-05 12:10:00|6358.8|6321.3|6359.3|6321.8|6359.8|6322.3|6356.8|6319.3|0
1583410500000|2020-03-05 12:15:00|6358.8|6321.3|6359.3|6321.8|6359.3|6321.8|6356.8|6319.3|0
1583410800000|2020-03-05 12:20:00|6357.8|6320.3|6361.3|6323.8|6361.3|6323.8|6357.3|6319.8|0
1583411100000|2020-03-05 12:25:00|6360.3|6322.8|6360.3|6322.8|6362.8|6325.3|6359.3|6321.8|0
1583411400000|2020-03-05 12:30:00|6362.3|6324.8|6370.3|6332.8|6370.3|6332.8|6357.8|6320.3|0
1583411700000|2020-03-05 12:35:00|6371.3|6333.8|6370.3|6332.8|6372.8|6335.3|6367.3|6329.8|0
1583412000000|2020-03-05 12:40:00|6370.8|6333.3|6382.8|6345.3|6384.3|6346.8|6367.3|6329.8|0
1583412300000|2020-03-05 12:45:00|6383.3|6345.8|6379.8|6342.3|6386.3|6348.8|6379.8|6342.3|0
1583412600000|2020-03-05 12:50:00|6379.3|6341.8|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583412900000|2020-03-05 12:55:00|6377.3|6339.8|6376.3|6338.8|6377.3|6339.8|6367.8|6330.3|0
1583413200000|2020-03-05 13:00:00|6380.8|6343.3|6391.8|6354.3|6392.8|6355.3|6371.4|6333.9|0
1583413500000|2020-03-05 13:05:00|6392.8|6355.3|6384.3|6346.8|6393.3|6355.8|6377.8|6340.3|0
1583413800000|2020-03-05 13:10:00|6384.2|6346.7|6375.8|6338.3|6384.2|6346.7|6369.8|6332.3|0
1583414100000|2020-03-05 13:15:00|6375.7|6338.2|6370.3|6332.8|6379.3|6341.8|6368.8|6331.3|0
1583414400000|2020-03-05 13:20:00|6369.8|6332.3|6361.3|6323.8|6369.8|6332.3|6358.8|6321.3|0
1583414700000|2020-03-05 13:25:00|6366.8|6329.3|6366.3|6328.8|6375.3|6337.8|6353.3|6315.8|0
1583415000000|2020-03-05 13:30:00|6365.8|6328.3|6336.3|6298.8|6365.8|6328.3|6336.3|6298.8|0
1583415300000|2020-03-05 13:35:00|6336.8|6299.3|6350.8|6313.3|6352.3|6314.8|6335.8|6298.3|0
1583415600000|2020-03-05 13:40:00|6350.9|6313.4|6342.9|6305.4|6353.8|6316.3|6341.4|6303.9|0
1583415900000|2020-03-05 13:45:00|6344.3|6306.8|6339.3|6301.8|6344.3|6306.8|6337.8|6300.3|0
1583416200000|2020-03-05 13:50:00|6338.8|6301.3|6341.3|6303.8|6345.3|6307.8|6337.9|6300.4|0
1583416500000|2020-03-05 13:55:00|6340.8|6303.3|6324.3|6286.8|6340.8|6303.3|6324.3|6286.8|0
1583416800000|2020-03-05 14:00:00|6323.9|6286.4|6315.8|6278.3|6325.3|6287.8|6315.8|6278.3|0
1583417100000|2020-03-05 14:05:00|6314.8|6277.3|6310.8|6273.3|6322.3|6284.8|6307.8|6270.3|0
1583417400000|2020-03-05 14:10:00|6310.3|6272.8|6305.3|6267.8|6310.3|6272.8|6303.3|6265.8|0
1583417700000|2020-03-05 14:15:00|6304.9|6267.4|6316.8|6279.3|6322.8|6285.3|6304.9|6267.4|0
1583418000000|2020-03-05 14:20:00|6315.8|6278.3|6310.3|6272.8|6317.3|6279.8|6304.3|6266.8|0
1583418300000|2020-03-05 14:25:00|6311.3|6273.8|6310.3|6272.8|6314.8|6277.3|6304.8|6267.3|0
1583418600000|2020-03-05 14:30:00|6309.8|6272.3|6296.4|6258.9|6311.3|6273.8|6290.9|6253.4|0
1583418900000|2020-03-05 14:35:00|6297.4|6259.9|6298.8|6261.3|6308.3|6270.8|6290.8|6253.3|0
1583419200000|2020-03-05 14:40:00|6295.8|6258.3|6301.4|6263.9|6301.4|6263.9|6292.8|6255.3|0
1583419500000|2020-03-05 14:45:00|6302.4|6264.9|6306.9|6269.4|6312.9|6275.4|6299.9|6262.4|0
1583419800000|2020-03-05 14:50:00|6306.8|6269.3|6309.9|6272.4|6311.9|6274.4|6302.4|6264.9|0
1583420100000|2020-03-05 14:55:00|6310.4|6272.9|6318.4|6280.9|6322.4|6284.9|6303.8|6266.3|0
1583420400000|2020-03-05 15:00:00|6319.4|6281.9|6327.3|6289.8|6328.8|6291.3|6315.3|6277.8|0
1583420700000|2020-03-05 15:05:00|6325.9|6288.4|6318.9|6281.4|6325.9|6288.4|6313.9|6276.4|0
1583421000000|2020-03-05 15:10:00|6318.4|6280.9|6338.9|6301.4|6344.4|6306.9|6318.4|6280.9|0
1583421300000|2020-03-05 15:15:00|6338.8|6301.3|6341.9|6304.4|6344.4|6306.9|6329.4|6291.9|0
1583421600000|2020-03-05 15:20:00|6341.8|6304.3|6347.4|6309.9|6366.9|6329.4|6340.9|6303.4|0
1583421900000|2020-03-05 15:25:00|6348.3|6310.8|6329.4|6291.9|6348.3|6310.8|6329.4|6291.9|0
1583422200000|2020-03-05 15:30:00|6329.3|6291.8|6341.4|6303.9|6342.9|6305.4|6328.4|6290.9|0
1583422500000|2020-03-05 15:35:00|6342.9|6305.4|6349.4|6311.9|6352.9|6315.4|6339.9|6302.4|0
1583422800000|2020-03-05 15:40:00|6349.3|6311.8|6359.4|6321.9|6363.9|6326.4|6348.4|6310.9|0
1583423100000|2020-03-05 15:45:00|6360.3|6322.8|6356.9|6319.4|6363.4|6325.9|6353.9|6316.4|0
1583423400000|2020-03-05 15:50:00|6356.4|6318.9|6350.9|6313.4|6356.9|6319.4|6348.9|6311.4|0
1583423700000|2020-03-05 15:55:00|6351.9|6314.4|6358.9|6321.4|6360.9|6323.4|6346.9|6309.4|0
1583424000000|2020-03-05 16:00:00|6359.4|6321.9|6381.4|6343.9|6382.4|6344.9|6358.9|6321.4|0
1583424300000|2020-03-05 16:05:00|6379.9|6342.4|6372.9|6335.4|6383.9|6346.4|6371.9|6334.4|0
1583424600000|2020-03-05 16:10:00|6373.4|6335.9|6379.4|6341.9|6384.4|6346.9|6370.9|6333.4|0
1583424900000|2020-03-05 16:15:00|6378.9|6341.4|6375.9|6338.4|6384.9|6347.4|6374.9|6337.4|0
1583425200000|2020-03-05 16:20:00|6376.4|6338.9|6363.9|6326.4|6376.4|6338.9|6361.9|6324.4|0
1583425500000|2020-03-05 16:25:00|6363.4|6325.9|6372.4|6334.9|6372.9|6335.4|6359.9|6322.4|0
1583425800000|2020-03-05 16:30:00|6372.9|6335.4|6359.9|6322.4|6374.4|6336.9|6359.9|6322.4|0
1583426100000|2020-03-05 16:35:00|6361.4|6323.9|6362.8|6325.3|6369.4|6331.9|6359.4|6321.9|0
1583426400000|2020-03-05 16:40:00|6361.4|6323.9|6370.9|6333.4|6371.9|6334.4|6360.4|6322.9|0
1583426700000|2020-03-05 16:45:00|6371.4|6333.9|6376.9|6339.4|6376.9|6339.4|6367.9|6330.4|0
1583427000000|2020-03-05 16:50:00|6376.4|6338.9|6363.9|6326.4|6376.9|6339.4|6362.9|6325.4|0
1583427300000|2020-03-05 16:55:00|6364.4|6326.9|6362.4|6324.9|6367.9|6341.2|6352.5|6323.4|0
1583427600000|2020-03-05 17:00:00|6361.9|6324.4|6359.4|6321.9|6365.4|6327.9|6359.4|6321.9|0
1583427900000|2020-03-05 17:05:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6357.9|6320.4|0
1583428200000|2020-03-05 17:10:00|6361.9|6324.4|6368.9|6331.4|6372.4|6334.9|6361.4|6323.9|0
1583428500000|2020-03-05 17:15:00|6368.8|6331.3|6355.9|6318.4|6368.8|6331.3|6355.4|6317.9|0
1583428800000|2020-03-05 17:20:00|6355.4|6317.9|6350.4|6312.9|6357.9|6320.4|6346.9|6309.4|0
1583429100000|2020-03-05 17:25:00|6350.9|6313.4|6346.9|6309.4|6351.9|6314.4|6346.9|6309.4|0
1583429400000|2020-03-05 17:30:00|6346.4|6308.9|6345.4|6307.9|6348.9|6311.4|6342.9|6305.4|0
1583429700000|2020-03-05 17:35:00|6343.9|6306.4|6332.9|6295.4|6350.9|6313.4|6331.4|6293.9|0
1583430000000|2020-03-05 17:40:00|6330.4|6292.9|6328.4|6290.9|6335.4|6297.9|6326.9|6289.4|0
1583430300000|2020-03-05 17:45:00|6328.9|6291.4|6340.4|6302.9|6344.4|6306.9|6328.9|6291.4|0
1583430600000|2020-03-05 17:50:00|6339.9|6302.4|6335.4|6297.9|6340.4|6302.9|6334.9|6297.4|0
1583430900000|2020-03-05 17:55:00|6335.3|6297.8|6328.4|6290.9|6338.4|6300.9|6328.4|6290.9|0
1583431200000|2020-03-05 18:00:00|6327.9|6290.4|6331.9|6294.4|6336.9|6299.4|6325.9|6288.4|0
1583431500000|2020-03-05 18:05:00|6332.4|6294.9|6328.9|6291.4|6333.9|6296.4|6326.4|6288.9|0
1583431800000|2020-03-05 18:10:00|6329.4|6291.9|6326.7|6289.2|6329.4|6291.9|6325.2|6287.7|0
1583432100000|2020-03-05 18:15:00|6326.2|6288.7|6326.7|6289.2|6327.7|6290.2|6320.7|6283.2|0
1583432400000|2020-03-05 18:20:00|6327.7|6290.2|6325.7|6288.2|6330.2|6292.7|6325.2|6287.7|0
1583432700000|2020-03-05 18:25:00|6325.2|6287.7|6327.7|6290.2|6332.2|6294.7|6325.2|6287.7|0
1583433000000|2020-03-05 18:30:00|6326.7|6289.2|6337.2|6299.7|6338.2|6300.7|6326.7|6289.2|0
1583433300000|2020-03-05 18:35:00|6336.7|6299.2|6340.7|6303.2|6346.7|6309.2|6336.7|6299.2|0
1583433600000|2020-03-05 18:40:00|6338.2|6300.7|6334.2|6296.7|6342.2|6304.7|6334.2|6296.7|0
1583433900000|2020-03-05 18:45:00|6333.7|6296.2|6339.7|6302.2|6340.7|6303.2|6333.7|6296.2|0
1583434200000|2020-03-05 18:50:00|6340.7|6303.2|6331.7|6294.2|6342.2|6304.7|6331.2|6293.7|0
1583434500000|2020-03-05 18:55:00|6332.1|6294.6|6336.2|6298.7|6342.7|6305.2|6325.2|6287.7|0
1583434800000|2020-03-05 19:00:00|6336.1|6298.6|6336.2|6298.7|6339.7|6302.2|6331.2|6293.7|0
1583435100000|2020-03-05 19:05:00|6335.7|6298.2|6347.7|6310.2|6363.7|6326.2|6335.7|6298.2|0
1583435400000|2020-03-05 19:10:00|6346.7|6309.2|6350.2|6312.7|6361.7|6324.2|6344.7|6307.2|0
1583435700000|2020-03-05 19:15:00|6349.7|6312.2|6352.7|6315.2|6353.2|6315.7|6340.2|6302.7|0
1583373600000|2020-03-05 02:00:00|6370.6|6333.1|6380.6|6343.1|6410.6|6373.1|6368.3|6330.8|0
1583373900000|2020-03-05 02:05:00|6380.9|6343.4|6405.1|6367.6|6407.1|6369.6|6380.9|6343.4|0
1583374200000|2020-03-05 02:10:00|6404.6|6367.1|6409.1|6371.6|6412.7|6375.2|6394.1|6356.6|0
1583374500000|2020-03-05 02:15:00|6406.6|6369.1|6394.6|6357.1|6406.6|6369.1|6394.6|6357.1|0
1583374800000|2020-03-05 02:20:00|6394.7|6357.2|6394.6|6357.1|6397.6|6360.1|6393.6|6356.1|0
1583375100000|2020-03-05 02:25:00|6394.7|6357.2|6384.1|6346.6|6395.6|6358.1|6381.6|6344.1|0
1583375400000|2020-03-05 02:30:00|6384.2|6346.7|6403.1|6365.6|6403.1|6365.6|6384.2|6346.7|0
1583375700000|2020-03-05 02:35:00|6403.2|6365.7|6401.6|6364.1|6404.6|6367.1|6398.1|6360.6|0
1583376000000|2020-03-05 02:40:00|6402.1|6364.6|6394.6|6357.1|6403.6|6366.1|6394.6|6357.1|0
1583376300000|2020-03-05 02:45:00|6396.6|6359.1|6397.1|6359.6|6397.6|6360.1|6396.6|6359.1|0
1583376600000|2020-03-05 02:50:00|6397.2|6359.7|6405.1|6367.6|6405.6|6368.1|6397.2|6359.7|0
1583376900000|2020-03-05 02:55:00|6405.2|6367.7|6398.6|6361.1|6409.1|6371.6|6398.6|6361.1|0
1583377200000|2020-03-05 03:00:00|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|0
1583377500000|2020-03-05 03:05:00|6396.6|6359.1|6402.2|6364.7|6402.6|6365.1|6395.1|6357.6|0
1583377800000|2020-03-05 03:10:00|6402.7|6365.2|6402.2|6364.7|6402.7|6365.2|6398.7|6361.2|0
1583378100000|2020-03-05 03:15:00|6402.1|6364.6|6404.7|6367.2|6407.2|6369.7|6401.7|6364.2|0
1583378400000|2020-03-05 03:20:00|6405.2|6367.7|6400.7|6363.2|6405.2|6367.7|6400.7|6363.2|0
1583378700000|2020-03-05 03:25:00|6402.7|6365.2|6404.2|6366.7|6405.2|6367.7|6402.7|6365.2|0
1583379000000|2020-03-05 03:30:00|6402.7|6365.2|6398.7|6361.2|6403.2|6365.7|6398.2|6360.7|0
1583379300000|2020-03-05 03:35:00|6397.2|6359.7|6394.7|6357.2|6397.2|6359.7|6394.7|6357.2|0
1583379600000|2020-03-05 03:40:00|6394.6|6357.1|6395.2|6357.7|6398.2|6360.7|6393.7|6356.2|0
1583380200000|2020-03-05 03:50:00|6393.2|6355.7|6392.7|6355.2|6393.2|6355.7|6392.7|6355.2|0
1583380500000|2020-03-05 03:55:00|6393.2|6355.7|6384.2|6346.7|6393.2|6355.7|6383.2|6345.7|0
1583380800000|2020-03-05 04:00:00|6384.7|6347.2|6384.2|6346.7|6384.7|6347.2|6384.2|6346.7|0
1583381100000|2020-03-05 04:05:00|6384.1|6346.6|6384.2|6346.7|6384.2|6346.7|6383.7|6346.2|0
1583381700000|2020-03-05 04:15:00|6383.2|6345.7|6384.2|6346.7|6385.2|6347.7|6383.2|6345.7|0
1583382000000|2020-03-05 04:20:00|6385.2|6347.7|6393.7|6356.2|6395.7|6358.2|6385.2|6347.7|0
1583382300000|2020-03-05 04:25:00|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|0
1583382600000|2020-03-05 04:30:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1583382900000|2020-03-05 04:35:00|6395.2|6357.7|6391.2|6353.7|6395.2|6357.7|6391.2|6353.7|0
1583383200000|2020-03-05 04:40:00|6391.1|6353.6|6389.7|6352.2|6391.1|6353.6|6389.7|6352.2|0
1583383500000|2020-03-05 04:45:00|6389.6|6352.1|6388.7|6351.2|6389.6|6352.1|6386.8|6349.3|0
1583383800000|2020-03-05 04:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6388.2|6350.7|0
1583384100000|2020-03-05 04:55:00|6388.5|6351|6384.2|6346.7|6388.5|6351|6384.2|6346.7|0
1583385300000|2020-03-05 05:15:00|6384.7|6347.2|6379.7|6342.2|6384.7|6347.2|6378.2|6340.7|0
1583385600000|2020-03-05 05:20:00|6379.2|6341.7|6381.2|6343.7|6382.2|6344.7|6379.2|6341.7|0
1583386200000|2020-03-05 05:30:00|6381.3|6343.8|6393.2|6355.7|6393.7|6356.2|6381.3|6343.8|0
1583386500000|2020-03-05 05:35:00|6394.2|6356.7|6392.7|6355.2|6394.2|6356.7|6392.7|6355.2|0
1583386800000|2020-03-05 05:40:00|6394.7|6357.2|6398.2|6360.7|6398.2|6360.7|6394.7|6357.2|0
1583387100000|2020-03-05 05:45:00|6400.2|6362.7|6397.2|6359.7|6400.2|6362.7|6396.7|6359.2|0
1583387400000|2020-03-05 05:50:00|6396.7|6359.2|6399.7|6362.2|6399.7|6362.2|6396.7|6359.2|0
1583387700000|2020-03-05 05:55:00|6400.2|6362.7|6403.2|6365.7|6403.2|6365.7|6400.2|6362.7|0
1583388000000|2020-03-05 06:00:00|6402.7|6365.2|6404.7|6367.2|6405.7|6368.2|6402.7|6365.2|0
1583388300000|2020-03-05 06:05:00|6405.2|6367.7|6406.7|6369.2|6407.7|6370.2|6404.7|6367.2|0
1583388600000|2020-03-05 06:10:00|6406.2|6368.7|6407.2|6369.7|6407.2|6369.7|6405.7|6368.2|0
1583388900000|2020-03-05 06:15:00|6407.7|6370.2|6414.7|6377.2|6415.7|6378.2|6407.7|6370.2|0
1583389200000|2020-03-05 06:20:00|6413.7|6376.2|6415.2|6377.7|6415.2|6377.7|6411.2|6373.7|0
1583389500000|2020-03-05 06:25:00|6415.1|6377.6|6411.7|6374.2|6415.1|6377.6|6408.7|6371.2|0
1583389800000|2020-03-05 06:30:00|6410.2|6372.7|6421.2|6383.7|6421.2|6383.7|6408.7|6371.2|0
1583390100000|2020-03-05 06:35:00|6420.7|6383.2|6424.7|6387.2|6424.7|6387.2|6418.7|6381.2|0
1583390400000|2020-03-05 06:40:00|6425.2|6387.7|6429.7|6392.2|6430.7|6393.2|6421.7|6384.2|0
1583390700000|2020-03-05 06:45:00|6430.7|6393.2|6415.7|6378.2|6430.7|6393.2|6414.7|6377.2|0
1583391000000|2020-03-05 06:50:00|6415.8|6378.3|6416.2|6378.7|6424.7|6387.2|6411.7|6374.2|0
1583391300000|2020-03-05 06:55:00|6416.5|6379|6427.7|6390.2|6427.7|6390.2|6416.5|6379|0
1583391600000|2020-03-05 07:00:00|6427.2|6389.7|6425.2|6387.7|6427.2|6389.7|6423.2|6385.7|0
1583391900000|2020-03-05 07:05:00|6424.7|6387.2|6416.2|6378.7|6424.7|6387.2|6416.2|6378.7|0
1583392200000|2020-03-05 07:10:00|6415.2|6377.7|6421.7|6384.2|6421.7|6384.2|6411.7|6374.2|0
1583392500000|2020-03-05 07:15:00|6421.6|6384.1|6419.7|6382.2|6425.2|6387.7|6417.7|6380.2|0
1583392800000|2020-03-05 07:20:00|6420.7|6383.2|6419.4|6381.9|6421.7|6384.2|6417.7|6380.2|0
1583393100000|2020-03-05 07:25:00|6422.7|6385.2|6415.7|6378.2|6422.7|6385.2|6415.7|6378.2|0
1583393400000|2020-03-05 07:30:00|6415.2|6377.7|6405.7|6368.2|6415.2|6377.7|6405.7|6368.2|0
1583393700000|2020-03-05 07:35:00|6406.2|6368.7|6404.2|6366.7|6406.2|6368.7|6400.7|6363.2|0
1583394000000|2020-03-05 07:40:00|6404.3|6366.8|6408.7|6371.2|6408.7|6371.2|6404.3|6366.8|0
1583394300000|2020-03-05 07:45:00|6412.7|6375.2|6413.7|6376.2|6415.7|6378.2|6412.7|6375.2|0
1583394600000|2020-03-05 07:50:00|6413.2|6375.7|6413.2|6375.7|6413.2|6375.7|6410.7|6373.2|0
1583394900000|2020-03-05 07:55:00|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|0
1583395200000|2020-03-05 08:00:00|6409.2|6371.7|6408.7|6371.2|6411.7|6374.2|6408.7|6371.2|0
1583395500000|2020-03-05 08:05:00|6408.2|6370.7|6402.7|6365.2|6408.2|6370.7|6402.7|6365.2|0
1583395800000|2020-03-05 08:10:00|6405.2|6367.7|6404.7|6367.2|6405.7|6368.2|6402.2|6364.7|0
1583396100000|2020-03-05 08:15:00|6404.2|6366.7|6405.7|6368.2|6405.7|6368.2|6401.2|6363.7|0
1583396400000|2020-03-05 08:20:00|6405.8|6368.3|6397.2|6359.7|6406.7|6369.2|6395.7|6358.2|0
1583396700000|2020-03-05 08:25:00|6397.7|6360.2|6383.7|6346.2|6397.7|6360.2|6383.7|6346.2|0
1583397000000|2020-03-05 08:30:00|6383.2|6345.7|6375.7|6338.2|6383.2|6345.7|6375.7|6338.2|0
1583397300000|2020-03-05 08:35:00|6375.8|6338.3|6382.2|6344.7|6382.7|6345.2|6375.7|6338.2|0
1583397600000|2020-03-05 08:40:00|6380.7|6343.2|6385.2|6347.7|6388.2|6350.7|6380.7|6343.2|0
1583397900000|2020-03-05 08:45:00|6383.7|6346.2|6380.2|6342.7|6383.7|6346.2|6373.2|6335.7|0
1583398200000|2020-03-05 08:50:00|6378.7|6341.2|6379.7|6342.2|6379.7|6342.2|6378.2|6340.7|0
1583398500000|2020-03-05 08:55:00|6379.2|6341.7|6381.3|6343.8|6381.3|6343.8|6377.3|6339.8|0
1583398800000|2020-03-05 09:00:00|6381.2|6343.7|6373.8|6336.3|6381.2|6343.7|6373.8|6336.3|0
1583399100000|2020-03-05 09:05:00|6373.7|6336.2|6371.3|6333.8|6373.7|6336.2|6362.8|6325.3|0
1583399400000|2020-03-05 09:10:00|6371.2|6333.7|6374.3|6336.8|6374.3|6336.8|6366.8|6329.3|0
1583399700000|2020-03-05 09:15:00|6374.8|6337.3|6376.3|6338.8|6376.3|6338.8|6374.8|6337.3|0
1583400000000|2020-03-05 09:20:00|6376.2|6338.7|6379.8|6342.3|6381.3|6343.8|6375.8|6338.3|0
1583400300000|2020-03-05 09:25:00|6379.7|6342.2|6376.3|6338.8|6379.7|6342.2|6376.3|6338.8|0
1583400600000|2020-03-05 09:30:00|6375.8|6338.3|6377.3|6339.8|6377.8|6340.3|6375.8|6338.3|0
1583400900000|2020-03-05 09:35:00|6379.3|6341.8|6377.3|6339.8|6380.3|6342.8|6377.3|6339.8|0
1583401200000|2020-03-05 09:40:00|6376.8|6339.3|6375.8|6338.3|6376.8|6339.3|6375.8|6338.3|0
1583401500000|2020-03-05 09:45:00|6376.8|6339.3|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583401800000|2020-03-05 09:50:00|6376.7|6339.2|6379.8|6342.3|6379.8|6342.3|6375.8|6338.3|0
1583402100000|2020-03-05 09:55:00|6380.3|6342.8|6376.3|6338.8|6380.3|6342.8|6376.3|6338.8|0
1583402400000|2020-03-05 10:00:00|6376.2|6338.7|6372.3|6334.8|6376.2|6338.7|6368.8|6331.3|0
1583402700000|2020-03-05 10:05:00|6371.8|6334.3|6369.3|6331.8|6371.8|6334.3|6364.8|6327.3|0
1583403000000|2020-03-05 10:10:00|6370.3|6332.8|6367.8|6330.3|6372.8|6335.3|6367.3|6329.8|0
1583403300000|2020-03-05 10:15:00|6367.7|6330.2|6357.8|6320.3|6367.7|6330.2|6357.8|6320.3|0
1583403600000|2020-03-05 10:20:00|6357.7|6320.2|6358.3|6320.8|6359.8|6322.3|6351.3|6313.8|0
1583403900000|2020-03-05 10:25:00|6357.3|6319.8|6356.8|6319.3|6357.3|6319.8|6356.8|6319.3|0
1583404200000|2020-03-05 10:30:00|6357.8|6320.3|6354.8|6317.3|6357.8|6320.3|6352.8|6315.3|0
1583404500000|2020-03-05 10:35:00|6354.7|6317.2|6354.8|6317.3|6354.8|6317.3|6352.8|6315.3|0
1583404800000|2020-03-05 10:40:00|6353.8|6316.3|6352.8|6315.3|6354.8|6317.3|6351.8|6314.3|0
1583405100000|2020-03-05 10:45:00|6355.8|6318.3|6352.8|6315.3|6355.8|6318.3|6351.8|6314.3|0
1583405400000|2020-03-05 10:50:00|6353.3|6315.8|6351.3|6313.8|6354.3|6316.8|6350.8|6313.3|0
1583405700000|2020-03-05 10:55:00|6351.8|6314.3|6353.8|6316.3|6356.3|6318.8|6351.3|6313.8|0
1583406000000|2020-03-05 11:00:00|6354.3|6316.8|6353.8|6316.3|6355.3|6317.8|6352.8|6315.3|0
1583406300000|2020-03-05 11:05:00|6355.3|6317.8|6369.3|6331.8|6375.8|6338.3|6355.3|6317.8|0
1583406600000|2020-03-05 11:10:00|6368.8|6331.3|6359.3|6321.8|6368.8|6331.3|6358.8|6321.3|0
1583406900000|2020-03-05 11:15:00|6358.8|6321.3|6361.8|6324.3|6362.8|6325.3|6358.8|6321.3|0
1583407200000|2020-03-05 11:20:00|6361.3|6323.8|6362.8|6325.3|6363.8|6326.3|6361.3|6323.8|0
1583407500000|2020-03-05 11:25:00|6363.3|6325.8|6361.8|6324.3|6363.3|6325.8|6361.3|6323.8|0
1583407800000|2020-03-05 11:30:00|6362.3|6324.8|6361.3|6323.8|6362.3|6324.8|6361.3|6323.8|0
1583408100000|2020-03-05 11:35:00|6361.8|6324.3|6355.8|6318.3|6361.8|6324.3|6354.8|6317.3|0
1583408400000|2020-03-05 11:40:00|6356.8|6319.3|6357.8|6320.3|6357.8|6320.3|6355.3|6317.8|0
1583408700000|2020-03-05 11:45:00|6358.3|6320.8|6359.3|6321.8|6359.3|6321.8|6357.8|6320.3|0
1583409000000|2020-03-05 11:50:00|6359.4|6321.9|6359.8|6322.3|6362.8|6325.3|6359.4|6321.9|0
1583409300000|2020-03-05 11:55:00|6360.3|6322.8|6360.3|6322.8|6362.3|6324.8|6356.3|6318.8|0
1583409600000|2020-03-05 12:00:00|6360.8|6323.3|6357.8|6320.3|6362.3|6324.8|6357.8|6320.3|0
1583409900000|2020-03-05 12:05:00|6358.3|6320.8|6359.3|6321.8|6361.3|6323.8|6357.3|6319.8|0
1583410200000|2020-03-05 12:10:00|6358.8|6321.3|6359.3|6321.8|6359.8|6322.3|6356.8|6319.3|0
1583410500000|2020-03-05 12:15:00|6358.8|6321.3|6359.3|6321.8|6359.3|6321.8|6356.8|6319.3|0
1583410800000|2020-03-05 12:20:00|6357.8|6320.3|6361.3|6323.8|6361.3|6323.8|6357.3|6319.8|0
1583411100000|2020-03-05 12:25:00|6360.3|6322.8|6360.3|6322.8|6362.8|6325.3|6359.3|6321.8|0
1583411400000|2020-03-05 12:30:00|6362.3|6324.8|6370.3|6332.8|6370.3|6332.8|6357.8|6320.3|0
1583411700000|2020-03-05 12:35:00|6371.3|6333.8|6370.3|6332.8|6372.8|6335.3|6367.3|6329.8|0
1583412000000|2020-03-05 12:40:00|6370.8|6333.3|6382.8|6345.3|6384.3|6346.8|6367.3|6329.8|0
1583412300000|2020-03-05 12:45:00|6383.3|6345.8|6379.8|6342.3|6386.3|6348.8|6379.8|6342.3|0
1583412600000|2020-03-05 12:50:00|6379.3|6341.8|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583412900000|2020-03-05 12:55:00|6377.3|6339.8|6376.3|6338.8|6377.3|6339.8|6367.8|6330.3|0
1583413200000|2020-03-05 13:00:00|6380.8|6343.3|6391.8|6354.3|6392.8|6355.3|6371.4|6333.9|0
1583413500000|2020-03-05 13:05:00|6392.8|6355.3|6384.3|6346.8|6393.3|6355.8|6377.8|6340.3|0
1583413800000|2020-03-05 13:10:00|6384.2|6346.7|6375.8|6338.3|6384.2|6346.7|6369.8|6332.3|0
1583414100000|2020-03-05 13:15:00|6375.7|6338.2|6370.3|6332.8|6379.3|6341.8|6368.8|6331.3|0
1583414400000|2020-03-05 13:20:00|6369.8|6332.3|6361.3|6323.8|6369.8|6332.3|6358.8|6321.3|0
1583414700000|2020-03-05 13:25:00|6366.8|6329.3|6366.3|6328.8|6375.3|6337.8|6353.3|6315.8|0
1583415000000|2020-03-05 13:30:00|6365.8|6328.3|6336.3|6298.8|6365.8|6328.3|6336.3|6298.8|0
1583415300000|2020-03-05 13:35:00|6336.8|6299.3|6350.8|6313.3|6352.3|6314.8|6335.8|6298.3|0
1583415600000|2020-03-05 13:40:00|6350.9|6313.4|6342.9|6305.4|6353.8|6316.3|6341.4|6303.9|0
1583415900000|2020-03-05 13:45:00|6344.3|6306.8|6339.3|6301.8|6344.3|6306.8|6337.8|6300.3|0
1583416200000|2020-03-05 13:50:00|6338.8|6301.3|6341.3|6303.8|6345.3|6307.8|6337.9|6300.4|0
1583416500000|2020-03-05 13:55:00|6340.8|6303.3|6324.3|6286.8|6340.8|6303.3|6324.3|6286.8|0
1583416800000|2020-03-05 14:00:00|6323.9|6286.4|6315.8|6278.3|6325.3|6287.8|6315.8|6278.3|0
1583417100000|2020-03-05 14:05:00|6314.8|6277.3|6310.8|6273.3|6322.3|6284.8|6307.8|6270.3|0
1583417400000|2020-03-05 14:10:00|6310.3|6272.8|6305.3|6267.8|6310.3|6272.8|6303.3|6265.8|0
1583417700000|2020-03-05 14:15:00|6304.9|6267.4|6316.8|6279.3|6322.8|6285.3|6304.9|6267.4|0
1583418000000|2020-03-05 14:20:00|6315.8|6278.3|6310.3|6272.8|6317.3|6279.8|6304.3|6266.8|0
1583418300000|2020-03-05 14:25:00|6311.3|6273.8|6310.3|6272.8|6314.8|6277.3|6304.8|6267.3|0
1583418600000|2020-03-05 14:30:00|6309.8|6272.3|6296.4|6258.9|6311.3|6273.8|6290.9|6253.4|0
1583418900000|2020-03-05 14:35:00|6297.4|6259.9|6298.8|6261.3|6308.3|6270.8|6290.8|6253.3|0
1583419200000|2020-03-05 14:40:00|6295.8|6258.3|6301.4|6263.9|6301.4|6263.9|6292.8|6255.3|0
1583419500000|2020-03-05 14:45:00|6302.4|6264.9|6306.9|6269.4|6312.9|6275.4|6299.9|6262.4|0
1583419800000|2020-03-05 14:50:00|6306.8|6269.3|6309.9|6272.4|6311.9|6274.4|6302.4|6264.9|0
1583420100000|2020-03-05 14:55:00|6310.4|6272.9|6318.4|6280.9|6322.4|6284.9|6303.8|6266.3|0
1583420400000|2020-03-05 15:00:00|6319.4|6281.9|6327.3|6289.8|6328.8|6291.3|6315.3|6277.8|0
1583420700000|2020-03-05 15:05:00|6325.9|6288.4|6318.9|6281.4|6325.9|6288.4|6313.9|6276.4|0
1583421000000|2020-03-05 15:10:00|6318.4|6280.9|6338.9|6301.4|6344.4|6306.9|6318.4|6280.9|0
1583421300000|2020-03-05 15:15:00|6338.8|6301.3|6341.9|6304.4|6344.4|6306.9|6329.4|6291.9|0
1583421600000|2020-03-05 15:20:00|6341.8|6304.3|6347.4|6309.9|6366.9|6329.4|6340.9|6303.4|0
1583421900000|2020-03-05 15:25:00|6348.3|6310.8|6329.4|6291.9|6348.3|6310.8|6329.4|6291.9|0
1583422200000|2020-03-05 15:30:00|6329.3|6291.8|6341.4|6303.9|6342.9|6305.4|6328.4|6290.9|0
1583422500000|2020-03-05 15:35:00|6342.9|6305.4|6349.4|6311.9|6352.9|6315.4|6339.9|6302.4|0
1583422800000|2020-03-05 15:40:00|6349.3|6311.8|6359.4|6321.9|6363.9|6326.4|6348.4|6310.9|0
1583423100000|2020-03-05 15:45:00|6360.3|6322.8|6356.9|6319.4|6363.4|6325.9|6353.9|6316.4|0
1583423400000|2020-03-05 15:50:00|6356.4|6318.9|6350.9|6313.4|6356.9|6319.4|6348.9|6311.4|0
1583423700000|2020-03-05 15:55:00|6351.9|6314.4|6358.9|6321.4|6360.9|6323.4|6346.9|6309.4|0
1583424000000|2020-03-05 16:00:00|6359.4|6321.9|6381.4|6343.9|6382.4|6344.9|6358.9|6321.4|0
1583424300000|2020-03-05 16:05:00|6379.9|6342.4|6372.9|6335.4|6383.9|6346.4|6371.9|6334.4|0
1583424600000|2020-03-05 16:10:00|6373.4|6335.9|6379.4|6341.9|6384.4|6346.9|6370.9|6333.4|0
1583424900000|2020-03-05 16:15:00|6378.9|6341.4|6375.9|6338.4|6384.9|6347.4|6374.9|6337.4|0
1583425200000|2020-03-05 16:20:00|6376.4|6338.9|6363.9|6326.4|6376.4|6338.9|6361.9|6324.4|0
1583425500000|2020-03-05 16:25:00|6363.4|6325.9|6372.4|6334.9|6372.9|6335.4|6359.9|6322.4|0
1583425800000|2020-03-05 16:30:00|6372.9|6335.4|6359.9|6322.4|6374.4|6336.9|6359.9|6322.4|0
1583426100000|2020-03-05 16:35:00|6361.4|6323.9|6362.8|6325.3|6369.4|6331.9|6359.4|6321.9|0
1583426400000|2020-03-05 16:40:00|6361.4|6323.9|6370.9|6333.4|6371.9|6334.4|6360.4|6322.9|0
1583426700000|2020-03-05 16:45:00|6371.4|6333.9|6376.9|6339.4|6376.9|6339.4|6367.9|6330.4|0
1583427000000|2020-03-05 16:50:00|6376.4|6338.9|6363.9|6326.4|6376.9|6339.4|6362.9|6325.4|0
1583427300000|2020-03-05 16:55:00|6364.4|6326.9|6362.4|6324.9|6367.9|6341.2|6352.5|6323.4|0
1583427600000|2020-03-05 17:00:00|6361.9|6324.4|6359.4|6321.9|6365.4|6327.9|6359.4|6321.9|0
1583427900000|2020-03-05 17:05:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6357.9|6320.4|0
1583428200000|2020-03-05 17:10:00|6361.9|6324.4|6368.9|6331.4|6372.4|6334.9|6361.4|6323.9|0
1583428500000|2020-03-05 17:15:00|6368.8|6331.3|6355.9|6318.4|6368.8|6331.3|6355.4|6317.9|0
1583428800000|2020-03-05 17:20:00|6355.4|6317.9|6350.4|6312.9|6357.9|6320.4|6346.9|6309.4|0
1583429100000|2020-03-05 17:25:00|6350.9|6313.4|6346.9|6309.4|6351.9|6314.4|6346.9|6309.4|0
1583429400000|2020-03-05 17:30:00|6346.4|6308.9|6345.4|6307.9|6348.9|6311.4|6342.9|6305.4|0
1583429700000|2020-03-05 17:35:00|6343.9|6306.4|6332.9|6295.4|6350.9|6313.4|6331.4|6293.9|0
1583430000000|2020-03-05 17:40:00|6330.4|6292.9|6328.4|6290.9|6335.4|6297.9|6326.9|6289.4|0
1583430300000|2020-03-05 17:45:00|6328.9|6291.4|6340.4|6302.9|6344.4|6306.9|6328.9|6291.4|0
1583430600000|2020-03-05 17:50:00|6339.9|6302.4|6335.4|6297.9|6340.4|6302.9|6334.9|6297.4|0
1583430900000|2020-03-05 17:55:00|6335.3|6297.8|6328.4|6290.9|6338.4|6300.9|6328.4|6290.9|0
1583431200000|2020-03-05 18:00:00|6327.9|6290.4|6331.9|6294.4|6336.9|6299.4|6325.9|6288.4|0
1583431500000|2020-03-05 18:05:00|6332.4|6294.9|6328.9|6291.4|6333.9|6296.4|6326.4|6288.9|0
1583431800000|2020-03-05 18:10:00|6329.4|6291.9|6326.7|6289.2|6329.4|6291.9|6325.2|6287.7|0
1583432100000|2020-03-05 18:15:00|6326.2|6288.7|6326.7|6289.2|6327.7|6290.2|6320.7|6283.2|0
1583432400000|2020-03-05 18:20:00|6327.7|6290.2|6325.7|6288.2|6330.2|6292.7|6325.2|6287.7|0
1583432700000|2020-03-05 18:25:00|6325.2|6287.7|6327.7|6290.2|6332.2|6294.7|6325.2|6287.7|0
1583433000000|2020-03-05 18:30:00|6326.7|6289.2|6337.2|6299.7|6338.2|6300.7|6326.7|6289.2|0
1583433300000|2020-03-05 18:35:00|6336.7|6299.2|6340.7|6303.2|6346.7|6309.2|6336.7|6299.2|0
1583433600000|2020-03-05 18:40:00|6338.2|6300.7|6334.2|6296.7|6342.2|6304.7|6334.2|6296.7|0
1583433900000|2020-03-05 18:45:00|6333.7|6296.2|6339.7|6302.2|6340.7|6303.2|6333.7|6296.2|0
1583434200000|2020-03-05 18:50:00|6340.7|6303.2|6331.7|6294.2|6342.2|6304.7|6331.2|6293.7|0
1583434500000|2020-03-05 18:55:00|6332.1|6294.6|6336.2|6298.7|6342.7|6305.2|6325.2|6287.7|0
1583434800000|2020-03-05 19:00:00|6336.1|6298.6|6336.2|6298.7|6339.7|6302.2|6331.2|6293.7|0
1583435100000|2020-03-05 19:05:00|6335.7|6298.2|6347.7|6310.2|6363.7|6326.2|6335.7|6298.2|0
1583435400000|2020-03-05 19:10:00|6346.7|6309.2|6350.2|6312.7|6361.7|6324.2|6344.7|6307.2|0
1583435700000|2020-03-05 19:15:00|6349.7|6312.2|6352.7|6315.2|6353.2|6315.7|6340.2|6302.7|0
1583460000000|2020-03-06 02:00:00|6328.3|6290.8|6311.8|6274.3|6333.7|6296.2|6308.3|6270.8|0
1583460300000|2020-03-06 02:05:00|6312.3|6274.8|6339.8|6302.3|6339.8|6302.3|6312.3|6274.8|0
1583460600000|2020-03-06 02:10:00|6339.3|6301.8|6329.9|6292.4|6339.3|6301.8|6325.3|6287.8|0
1583460900000|2020-03-06 02:15:00|6332.3|6294.8|6310.3|6272.8|6332.3|6294.8|6308.3|6270.8|0
1583461200000|2020-03-06 02:20:00|6312.8|6275.3|6304.3|6266.8|6312.8|6275.3|6304.3|6266.8|0
1583461500000|2020-03-06 02:25:00|6303.8|6266.3|6296.8|6259.3|6303.8|6266.3|6296.8|6259.3|0
1583461800000|2020-03-06 02:30:00|6297.3|6259.8|6305.3|6267.8|6305.8|6268.3|6290.3|6252.8|0
1583462100000|2020-03-06 02:35:00|6304.8|6267.3|6308.3|6270.8|6310.8|6273.3|6304.8|6267.3|0
1583462400000|2020-03-06 02:40:00|6309.8|6272.3|6319.8|6282.3|6319.8|6282.3|6307.8|6270.3|0
1583462700000|2020-03-06 02:45:00|6320.3|6282.8|6321.8|6284.3|6322.3|6284.8|6320.3|6282.8|0
1583463000000|2020-03-06 02:50:00|6320.3|6282.8|6324.8|6287.3|6325.3|6287.8|6320.3|6282.8|0
1583463300000|2020-03-06 02:55:00|6326.3|6288.8|6326.3|6288.8|6326.3|6288.8|6326.3|6288.8|0
1583463600000|2020-03-06 03:00:00|6325.3|6287.8|6328.8|6291.3|6329.3|6291.8|6325.3|6287.8|0
1583463900000|2020-03-06 03:05:00|6328.3|6290.8|6324.8|6287.3|6328.3|6290.8|6324.8|6287.3|0
1583464200000|2020-03-06 03:10:00|6323.8|6286.3|6323.3|6285.8|6323.8|6286.3|6323.3|6285.8|0
1583464500000|2020-03-06 03:15:00|6324.3|6286.8|6323.3|6285.8|6324.3|6286.8|6323.3|6285.8|0
1583464800000|2020-03-06 03:20:00|6323.8|6286.3|6324.8|6287.3|6326.8|6289.3|6319.8|6282.3|0
1583465100000|2020-03-06 03:25:00|6323.3|6285.8|6316.3|6278.8|6323.8|6286.3|6316.3|6278.8|0
1583465400000|2020-03-06 03:30:00|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|0
1583465700000|2020-03-06 03:35:00|6311.3|6273.8|6312.8|6275.3|6312.8|6275.3|6311.3|6273.8|0
1583466000000|2020-03-06 03:40:00|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|0
1583466300000|2020-03-06 03:45:00|6313.3|6275.8|6312.8|6275.3|6313.3|6275.8|6312.8|6275.3|0
1583466600000|2020-03-06 03:50:00|6313.3|6275.8|6312.8|6275.3|6313.3|6275.8|6312.8|6275.3|0
1583466900000|2020-03-06 03:55:00|6313.3|6275.8|6313.8|6276.3|6313.8|6276.3|6312.8|6275.3|0
1583467200000|2020-03-06 04:00:00|6313.7|6276.2|6310.8|6273.3|6313.7|6276.2|6310.8|6273.3|0
1583467500000|2020-03-06 04:05:00|6310.9|6273.4|6312.3|6274.8|6312.3|6274.8|6310.9|6273.4|0
1583467800000|2020-03-06 04:10:00|6310.3|6272.8|6310.8|6273.3|6310.8|6273.3|6310.3|6272.8|0
1583468400000|2020-03-06 04:20:00|6310.3|6272.8|6310.3|6272.8|6310.3|6272.8|6309.8|6272.3|0
1583468700000|2020-03-06 04:25:00|6309.3|6271.8|6309.8|6272.3|6310.3|6272.8|6309.3|6271.8|0
1583469900000|2020-03-06 04:45:00|6310.8|6273.3|6313.8|6276.3|6313.8|6276.3|6310.8|6273.3|0
1583470800000|2020-03-06 05:00:00|6313.6|6276.1|6299.8|6262.3|6313.6|6276.1|6299.8|6262.3|0
1583471100000|2020-03-06 05:05:00|6300.3|6262.8|6294.8|6257.3|6300.3|6262.8|6294.8|6257.3|0
1583471400000|2020-03-06 05:10:00|6294.3|6256.8|6294.3|6256.8|6294.8|6257.3|6294.3|6256.8|0
1583471700000|2020-03-06 05:15:00|6294.2|6256.7|6291.3|6253.8|6294.2|6256.7|6291.3|6253.8|0
1583472000000|2020-03-06 05:20:00|6290.3|6252.8|6288.3|6250.8|6290.3|6252.8|6287.8|6250.3|0
1583472300000|2020-03-06 05:25:00|6286.8|6249.3|6278.3|6240.8|6286.8|6249.3|6278.3|6240.8|0
1583472600000|2020-03-06 05:30:00|6278.4|6240.9|6293.4|6255.9|6293.4|6255.9|6278.4|6240.9|0
1583472900000|2020-03-06 05:35:00|6294.3|6256.8|6312.8|6275.3|6313.8|6276.3|6293.3|6255.8|0
1583473200000|2020-03-06 05:40:00|6313.3|6275.8|6331.3|6293.8|6331.3|6293.8|6313.3|6275.8|0
1583473500000|2020-03-06 05:45:00|6330.3|6292.8|6331.8|6294.3|6332.3|6294.8|6330.3|6292.8|0
1583473800000|2020-03-06 05:50:00|6331.9|6294.4|6340.8|6303.3|6342.8|6305.3|6331.8|6294.3|0
1583474100000|2020-03-06 05:55:00|6341.3|6303.8|6341.8|6304.3|6341.8|6304.3|6339.3|6301.8|0
1583474400000|2020-03-06 06:00:00|6341.9|6304.4|6341.8|6304.3|6343.8|6306.3|6340.8|6303.3|0
1583474700000|2020-03-06 06:05:00|6339.8|6302.3|6329.8|6292.3|6339.8|6302.3|6329.8|6292.3|0
1583475000000|2020-03-06 06:10:00|6330|6292.5|6335.8|6298.3|6335.8|6298.3|6330|6292.5|0
1583475300000|2020-03-06 06:15:00|6334.3|6296.8|6336.3|6298.8|6336.3|6298.8|6332.8|6295.3|0
1583475600000|2020-03-06 06:20:00|6335.8|6298.3|6336.3|6298.8|6336.3|6298.8|6335.8|6298.3|0
1583475900000|2020-03-06 06:25:00|6335.8|6298.3|6335.3|6297.8|6338.3|6300.8|6334.3|6296.8|0
1583476200000|2020-03-06 06:30:00|6335.4|6297.9|6335.3|6297.8|6335.8|6298.3|6335.3|6297.8|0
1583476500000|2020-03-06 06:35:00|6335.4|6297.9|6335.3|6297.8|6335.8|6298.3|6335.3|6297.8|0
1583476800000|2020-03-06 06:40:00|6335.4|6297.9|6334.8|6297.3|6335.8|6298.3|6332.8|6295.3|0
1583477400000|2020-03-06 06:50:00|6331.8|6294.3|6333.3|6295.8|6335.3|6297.8|6330.3|6292.8|0
1583477700000|2020-03-06 06:55:00|6330.3|6292.8|6331.3|6293.8|6333.3|6295.8|6329.3|6291.8|0
1583478000000|2020-03-06 07:00:00|6330.8|6293.3|6330.3|6292.8|6330.8|6293.3|6329.8|6292.3|0
1583478300000|2020-03-06 07:05:00|6329.8|6292.3|6330.8|6293.3|6330.8|6293.3|6329.8|6292.3|0
1583478600000|2020-03-06 07:10:00|6330.9|6293.4|6330.4|6292.9|6330.9|6293.4|6330.4|6292.9|0
1583478900000|2020-03-06 07:15:00|6330.3|6292.8|6329.9|6292.4|6330.3|6292.8|6329.9|6292.4|0
1583479200000|2020-03-06 07:20:00|6329.8|6292.3|6324.9|6287.4|6329.8|6292.3|6324.9|6287.4|0
1583479500000|2020-03-06 07:25:00|6324.7|6287.2|6320.4|6282.9|6324.7|6287.2|6319.4|6281.9|0
1583479800000|2020-03-06 07:30:00|6320.9|6283.4|6319.9|6282.4|6321.9|6284.4|6319.9|6282.4|0
1583480100000|2020-03-06 07:35:00|6322.9|6285.4|6322.9|6285.4|6323.4|6285.9|6319.9|6282.4|0
1583480400000|2020-03-06 07:40:00|6324.9|6287.4|6325.4|6287.9|6325.4|6287.9|6323.4|6285.9|0
1583480700000|2020-03-06 07:45:00|6325.3|6287.8|6324.4|6286.9|6325.3|6287.8|6324.4|6286.9|0
1583481300000|2020-03-06 07:55:00|6323.9|6286.4|6324.4|6286.9|6324.4|6286.9|6323.9|6286.4|0
1583481600000|2020-03-06 08:00:00|6325.4|6287.9|6325.9|6288.4|6326.4|6288.9|6325.4|6287.9|0
1583481900000|2020-03-06 08:05:00|6325.4|6287.9|6326.4|6288.9|6326.4|6288.9|6325.4|6287.9|0
1583482200000|2020-03-06 08:10:00|6325.4|6287.9|6327.9|6290.4|6327.9|6290.4|6324.4|6286.9|0
1583482500000|2020-03-06 08:15:00|6328.4|6290.9|6326.4|6288.9|6328.9|6291.4|6325.9|6288.4|0
1583482800000|2020-03-06 08:20:00|6325.9|6288.4|6325.9|6288.4|6326.4|6288.9|6325.9|6288.4|0
1583483400000|2020-03-06 08:30:00|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|0
1583483700000|2020-03-06 08:35:00|6324.4|6286.9|6319.9|6282.4|6324.4|6286.9|6313.9|6276.4|0
1583484000000|2020-03-06 08:40:00|6320.4|6282.9|6322.8|6285.3|6324.4|6286.9|6320.4|6282.9|0
1583484300000|2020-03-06 08:45:00|6321.9|6284.4|6317.9|6280.4|6321.9|6284.4|6313.4|6275.9|0
1583484600000|2020-03-06 08:50:00|6316.9|6279.4|6317.4|6279.9|6317.4|6279.9|6314.4|6276.9|0
1583484900000|2020-03-06 08:55:00|6319.9|6282.4|6320.9|6283.4|6321.4|6283.9|6319.9|6282.4|0
1583485200000|2020-03-06 09:00:00|6321.9|6284.4|6323.9|6286.4|6323.9|6286.4|6321.4|6283.9|0
1583485500000|2020-03-06 09:05:00|6324.4|6286.9|6329.4|6291.9|6329.4|6291.9|6324.4|6286.9|0
1583486100000|2020-03-06 09:15:00|6324.9|6287.4|6329.4|6291.9|6329.4|6291.9|6324.9|6287.4|0
1583486400000|2020-03-06 09:20:00|6329.9|6292.4|6333.4|6295.9|6334.9|6297.4|6329.9|6292.4|0
1583486700000|2020-03-06 09:25:00|6333.3|6295.8|6334.9|6297.4|6336.9|6299.4|6333.3|6295.8|0
1583487000000|2020-03-06 09:30:00|6337.4|6299.9|6333.9|6296.4|6337.4|6299.9|6333.9|6296.4|0
1583487300000|2020-03-06 09:35:00|6332.4|6294.9|6315.9|6278.4|6332.4|6294.9|6314.4|6276.9|0
1583487600000|2020-03-06 09:40:00|6315.8|6278.3|6315.9|6278.4|6317.4|6279.9|6311.9|6274.4|0
1583487900000|2020-03-06 09:45:00|6316.4|6278.9|6318.4|6280.9|6318.4|6280.9|6315.9|6278.4|0
1583488200000|2020-03-06 09:50:00|6318.5|6281|6321.4|6283.9|6326.4|6288.9|6318.5|6281|0
1583488500000|2020-03-06 09:55:00|6320.4|6282.9|6318.9|6281.4|6321.4|6283.9|6317.4|6279.9|0
1583488800000|2020-03-06 10:00:00|6318.8|6281.3|6309.9|6272.4|6318.8|6281.3|6309.4|6271.9|0
1583489400000|2020-03-06 10:10:00|6307.9|6270.4|6303.4|6265.9|6308.4|6270.9|6300.9|6263.4|0
1583489700000|2020-03-06 10:15:00|6304.4|6266.9|6315.4|6277.9|6315.4|6277.9|6303.9|6266.4|0
1583490000000|2020-03-06 10:20:00|6314.4|6276.9|6312.4|6274.9|6314.9|6277.4|6310.4|6272.9|0
1583490300000|2020-03-06 10:25:00|6310.4|6272.9|6309.4|6271.9|6312.4|6274.9|6309.4|6271.9|0
1583490600000|2020-03-06 10:30:00|6309.9|6272.4|6311.9|6274.4|6316.4|6278.9|6309.9|6272.4|0
1583490900000|2020-03-06 10:35:00|6311.4|6273.9|6320.4|6282.9|6320.9|6283.4|6309.4|6271.9|0
1583491200000|2020-03-06 10:40:00|6320.9|6283.4|6304.4|6266.9|6321.4|6283.9|6302.9|6265.4|0
1583491500000|2020-03-06 10:45:00|6304.3|6266.8|6294.9|6257.4|6304.3|6266.8|6294.4|6256.9|0
1583491800000|2020-03-06 10:50:00|6292.4|6254.9|6295.9|6258.4|6296.9|6259.4|6291.4|6253.9|0
1583492100000|2020-03-06 10:55:00|6296.4|6258.9|6286.4|6248.9|6296.4|6258.9|6285.4|6247.9|0
1583492400000|2020-03-06 11:00:00|6285.9|6248.4|6289.4|6251.9|6290.4|6252.9|6285.9|6248.4|0
1583492700000|2020-03-06 11:05:00|6290.9|6253.4|6281.9|6244.4|6290.9|6253.4|6280.9|6243.4|0
1583493000000|2020-03-06 11:10:00|6281.4|6243.9|6269.9|6232.4|6283.9|6246.4|6268.4|6230.9|0
1583493300000|2020-03-06 11:15:00|6269.4|6231.9|6270.4|6232.9|6276.4|6238.9|6268.4|6230.9|0
1583493600000|2020-03-06 11:20:00|6269.9|6232.4|6270.4|6232.9|6272.4|6234.9|6268.9|6231.4|0
1583493900000|2020-03-06 11:25:00|6270.9|6233.4|6271.9|6234.4|6271.9|6234.4|6268.9|6231.4|0
1583494200000|2020-03-06 11:30:00|6270.9|6233.4|6278.4|6240.9|6282.9|6245.4|6269.9|6232.4|0
1583494500000|2020-03-06 11:35:00|6277.9|6240.4|6286.4|6248.9|6286.4|6248.9|6276.9|6239.4|0
1583494800000|2020-03-06 11:40:00|6286.5|6249|6288.4|6250.9|6296.4|6258.9|6286.5|6249|0
1583495100000|2020-03-06 11:45:00|6289.4|6251.9|6286.4|6248.9|6290.4|6252.9|6285.9|6248.4|0
1583495400000|2020-03-06 11:50:00|6289.9|6252.4|6295|6257.5|6295.9|6258.4|6289.9|6252.4|0
1583495700000|2020-03-06 11:55:00|6296.4|6258.9|6290.4|6252.9|6297.4|6259.9|6289.4|6251.9|0
1583496000000|2020-03-06 12:00:00|6290.9|6253.4|6293.9|6256.4|6296.9|6259.4|6289.9|6252.4|0
1583496300000|2020-03-06 12:05:00|6304.4|6266.9|6300.9|6263.4|6305.9|6268.4|6299.4|6261.9|0
1583496600000|2020-03-06 12:10:00|6301.9|6264.4|6296.9|6259.4|6302.9|6265.4|6295.9|6258.4|0
1583496900000|2020-03-06 12:15:00|6299.4|6261.9|6299.9|6262.4|6300.4|6262.9|6297.9|6260.4|0
1583497200000|2020-03-06 12:20:00|6300.9|6263.4|6292.9|6255.4|6300.9|6263.4|6292.9|6255.4|0
1583497500000|2020-03-06 12:25:00|6293|6255.5|6286.4|6248.9|6294.9|6257.4|6286.4|6248.9|0
1583497800000|2020-03-06 12:30:00|6286.9|6249.4|6283.9|6246.4|6288.9|6251.4|6283.9|6246.4|0
1583498100000|2020-03-06 12:35:00|6281.9|6244.4|6278.4|6240.9|6281.9|6244.4|6274|6236.5|0
1583498400000|2020-03-06 12:40:00|6278.9|6241.4|6281.9|6244.4|6282.9|6245.4|6278.9|6241.4|0
1583498700000|2020-03-06 12:45:00|6282.4|6244.9|6276.4|6238.9|6282.9|6245.4|6276.4|6238.9|0
1583499000000|2020-03-06 12:50:00|6274.9|6237.4|6272.4|6234.9|6276.9|6239.4|6269.9|6232.4|0
1583499300000|2020-03-06 12:55:00|6272.5|6235|6271.4|6233.9|6273.4|6235.9|6262.9|6225.4|0
1583499600000|2020-03-06 13:00:00|6270.9|6233.4|6274.9|6237.4|6278.9|6241.4|6263.9|6226.4|0
1583499900000|2020-03-06 13:05:00|6274.8|6237.3|6280.9|6243.4|6281.9|6244.4|6270.9|6233.4|0
1583500200000|2020-03-06 13:10:00|6280.4|6242.9|6279.4|6241.9|6281.9|6244.4|6275.9|6238.4|0
1583500500000|2020-03-06 13:15:00|6279.9|6242.4|6266.9|6229.4|6280.4|6242.9|6263.9|6226.4|0
1583500800000|2020-03-06 13:20:00|6267.4|6229.9|6262.4|6224.9|6267.4|6229.9|6260.4|6222.9|0
1583501100000|2020-03-06 13:25:00|6261.4|6223.9|6260.4|6222.9|6263.4|6225.9|6260.4|6222.9|0
1583501400000|2020-03-06 13:30:00|6261.4|6223.9|6258.4|6220.9|6266.4|6228.9|6253.4|6215.9|0
1583501700000|2020-03-06 13:35:00|6257.4|6219.9|6265.9|6228.4|6266.4|6228.9|6256.9|6219.4|0
1583502000000|2020-03-06 13:40:00|6266.4|6228.9|6273.5|6236|6278.9|6241.4|6266.4|6228.9|0
1583502300000|2020-03-06 13:45:00|6274.9|6237.4|6283.4|6245.9|6283.4|6245.9|6272.4|6234.9|0
1583502600000|2020-03-06 13:50:00|6281.9|6244.4|6284.5|6247|6284.5|6247|6277.9|6240.4|0
1583502900000|2020-03-06 13:55:00|6284.9|6247.4|6280.9|6243.4|6294.9|6257.4|6280.9|6243.4|0
1583503200000|2020-03-06 14:00:00|6281|6243.5|6295.4|6257.9|6299.4|6261.9|6280.9|6243.4|0
1583503500000|2020-03-06 14:05:00|6294.9|6257.4|6286.9|6249.4|6294.9|6257.4|6283.4|6245.9|0
1583503800000|2020-03-06 14:10:00|6286.4|6248.9|6284|6246.5|6289.4|6251.9|6281.4|6243.9|0
1583504100000|2020-03-06 14:15:00|6284.4|6246.9|6289.9|6252.4|6289.9|6252.4|6282.5|6245|0
1583504400000|2020-03-06 14:20:00|6290|6252.5|6290|6252.5|6294|6256.5|6287|6249.5|0
1583504700000|2020-03-06 14:25:00|6291|6253.5|6291.5|6254|6292.5|6255|6290|6252.5|0
1583505000000|2020-03-06 14:30:00|6291.9|6254.4|6278.5|6241|6291.9|6254.4|6273.5|6236|0
1583505300000|2020-03-06 14:35:00|6279.5|6242|6280.5|6243|6284.4|6246.9|6275.5|6238|0
1583505600000|2020-03-06 14:40:00|6281.5|6244|6271.4|6233.9|6281.5|6244|6271.4|6233.9|0
1583505900000|2020-03-06 14:45:00|6271|6233.5|6273|6235.5|6275.5|6238|6269.5|6232|0
1583506200000|2020-03-06 14:50:00|6274.9|6237.4|6262.5|6225|6281.5|6244|6262.5|6225|0
1583506500000|2020-03-06 14:55:00|6262|6224.5|6275|6237.5|6279|6241.5|6261|6223.5|0
1583506800000|2020-03-06 15:00:00|6274.9|6237.4|6271|6233.5|6276.5|6239|6270.5|6233|0
1583507100000|2020-03-06 15:05:00|6271.5|6234|6262|6224.5|6273|6235.5|6261.5|6224|0
1583507400000|2020-03-06 15:10:00|6261.5|6224|6269|6231.5|6272.5|6235|6259.5|6222|0
1583507700000|2020-03-06 15:15:00|6269.9|6232.4|6265|6227.5|6277|6239.5|6265|6227.5|0
1583508000000|2020-03-06 15:20:00|6266|6228.5|6271.5|6234|6274|6236.5|6265.5|6228|0
1583508300000|2020-03-06 15:25:00|6272|6234.5|6305.5|6268|6306.4|6268.9|6272|6234.5|0
1583508600000|2020-03-06 15:30:00|6305|6267.5|6320.5|6283|6340.5|6303|6301|6263.5|0
1583508900000|2020-03-06 15:35:00|6320|6282.5|6299.5|6262|6321|6283.5|6297.5|6260|0
1583509200000|2020-03-06 15:40:00|6299|6261.5|6311.5|6274|6317|6279.5|6295.5|6258|0
1583509500000|2020-03-06 15:45:00|6313|6275.5|6294|6256.5|6314.5|6277|6294|6256.5|0
1583509800000|2020-03-06 15:50:00|6295|6257.5|6293|6255.5|6295.9|6258.4|6289.5|6252|0
1583510100000|2020-03-06 15:55:00|6292.9|6255.4|6291.5|6254|6294|6256.5|6283.5|6246|0
1583510400000|2020-03-06 16:00:00|6291|6253.5|6296.4|6258.9|6301|6263.5|6286.5|6249|0
1583510700000|2020-03-06 16:05:00|6295.5|6258|6285|6247.5|6295.5|6258|6284|6246.5|0
1583511000000|2020-03-06 16:10:00|6284|6246.5|6281.5|6244|6286.5|6249|6280.5|6243|0
1583511300000|2020-03-06 16:15:00|6280.5|6243|6281|6243.5|6295|6257.5|6280.5|6243|0
1583511600000|2020-03-06 16:20:00|6280.5|6243|6274|6236.5|6283.5|6246|6273.5|6236|0
1583511900000|2020-03-06 16:25:00|6275.5|6238|6275|6237.5|6279|6241.5|6270|6232.5|0
1583512200000|2020-03-06 16:30:00|6274|6236.5|6281.5|6244|6284|6246.5|6272.5|6235|0
1583512500000|2020-03-06 16:35:00|6281.4|6243.9|6273.5|6236|6282|6244.5|6267.5|6230|0
1583512800000|2020-03-06 16:40:00|6274|6236.5|6263.5|6226|6278.5|6241|6262.5|6225|0
1583513100000|2020-03-06 16:45:00|6264.5|6227|6263|6225.5|6272.4|6234.9|6258.5|6221|0
1583513400000|2020-03-06 16:50:00|6262.5|6225|6270.5|6233|6276|6238.5|6262.5|6225|0
1583513700000|2020-03-06 16:55:00|6272|6234.5|6275.5|6238|6277|6239.5|6268|6230.5|0
1583514000000|2020-03-06 17:00:00|6275.4|6237.9|6277.5|6240|6279|6241.5|6273|6235.5|0
1583514300000|2020-03-06 17:05:00|6276.5|6239|6269|6231.5|6280|6242.5|6265.5|6228|0
1583514600000|2020-03-06 17:10:00|6269.5|6232|6272.5|6235|6276.5|6239|6266.5|6229|0
1583514900000|2020-03-06 17:15:00|6272|6234.5|6265|6227.5|6272|6234.5|6264.5|6227|0
1583515200000|2020-03-06 17:20:00|6264.5|6227|6263.5|6226|6266|6228.5|6260.5|6223|0
1583515500000|2020-03-06 17:25:00|6264.5|6227|6268|6230.5|6270|6232.5|6260.5|6223|0
1583515800000|2020-03-06 17:30:00|6267.5|6230|6271|6233.5|6277|6239.5|6266.5|6229|0
1583516100000|2020-03-06 17:35:00|6270.5|6233|6267.5|6230|6270.5|6233|6262.5|6225|0
1583516400000|2020-03-06 17:40:00|6268.5|6231|6278|6240.5|6278|6240.5|6267.5|6230|0
1583516700000|2020-03-06 17:45:00|6277|6239.5|6269.5|6232|6277|6239.5|6268|6230.5|0
1583517000000|2020-03-06 17:50:00|6270|6232.5|6268.5|6231|6272|6234.5|6267.5|6230|0
1583517300000|2020-03-06 17:55:00|6268|6230.5|6270.5|6233|6271.5|6234|6267.5|6230|0
1583517600000|2020-03-06 18:00:00|6270|6232.5|6268|6230.5|6272.5|6235|6267.5|6230|0
1583517900000|2020-03-06 18:05:00|6268.5|6231|6271.5|6234|6272|6234.5|6267.5|6230|0
1583518200000|2020-03-06 18:10:00|6271|6233.5|6271|6233.5|6271.5|6234|6268.5|6231|0
1583518500000|2020-03-06 18:15:00|6272.5|6235|6273|6235.5|6275|6237.5|6271|6233.5|0
1583518800000|2020-03-06 18:20:00|6273.5|6236|6276|6238.5|6276.5|6239|6271|6233.5|0
1583519100000|2020-03-06 18:25:00|6275.5|6238|6275|6237.5|6277|6239.5|6274.5|6237|0
1583519400000|2020-03-06 18:30:00|6274.5|6237|6274.5|6237|6278|6240.5|6274.5|6237|0
1583519700000|2020-03-06 18:35:00|6275|6237.5|6273|6235.5|6275.5|6238|6270|6232.5|0
1583520000000|2020-03-06 18:40:00|6272.5|6235|6274.5|6237|6277|6239.5|6272.5|6235|0
1583520300000|2020-03-06 18:45:00|6275.5|6238|6299.5|6262|6300|6262.5|6274.5|6237|0
1583520600000|2020-03-06 18:50:00|6299|6261.5|6300.5|6263|6307.5|6270|6287.5|6250|0
1583520900000|2020-03-06 18:55:00|6301|6263.5|6282.5|6245|6303.5|6266|6279.5|6242|0
1583521200000|2020-03-06 19:00:00|6281.5|6244|6288.5|6251|6296.5|6259|6281.5|6244|0
1583521500000|2020-03-06 19:05:00|6288|6250.5|6293|6255.5|6301|6263.5|6287.5|6250|0
1583521800000|2020-03-06 19:10:00|6292.5|6255|6300.5|6263|6303.5|6266|6284.5|6247|0
1583522100000|2020-03-06 19:15:00|6300.6|6263.1|6301.5|6264|6313|6275.5|6296.5|6259|0
1583715600000|2020-03-09 01:00:00|6187.6|6172.6|6187.6|6172.6|6208.1|6193.1|6175.6|6160.6|674
1583715900000|2020-03-09 01:05:00|6188.1|6173.1|6165.1|6150.1|6188.1|6173.1|6165.1|6150.1|504
1583716200000|2020-03-09 01:10:00|6165.6|6150.6|6166.6|6151.6|6166.6|6151.6|6160.1|6145.1|451
1583716500000|2020-03-09 01:15:00|6163.1|6148.1|6168.1|6153.1|6169.1|6154.1|6160.1|6145.1|101
1583716800000|2020-03-09 01:20:00|6165.1|6150.1|6165.1|6150.1|6170.6|6155.6|6161.1|6146.1|53
1583717100000|2020-03-09 01:25:00|6164.6|6149.6|6162.1|6147.1|6167.6|6152.6|6160.1|6145.1|77
1583717400000|2020-03-09 01:30:00|6162.6|6147.6|6163.1|6148.1|6164.6|6149.6|6160.1|6145.1|70
1583717700000|2020-03-09 01:35:00|6164.1|6149.1|6164.6|6149.6|6168.6|6153.6|6163.1|6148.1|22
1583718000000|2020-03-09 01:40:00|6162.6|6147.6|6164.1|6149.1|6166.1|6151.1|6161.6|6146.6|84
1583718300000|2020-03-09 01:45:00|6163.6|6148.6|6161.1|6146.1|6163.6|6148.6|6160.1|6145.1|49
1583718600000|2020-03-09 01:50:00|6161.6|6146.6|6152.6|6137.6|6161.6|6146.6|6143.1|6128.1|297
1583718900000|2020-03-09 01:55:00|6150.1|6135.1|6144.1|6129.1|6150.1|6135.1|6144.1|6129.1|70
1583719200000|2020-03-09 02:00:00|6154.9|6117.4|6155.4|6117.9|6157.9|6120.4|6154.9|6117.4|0
1583719500000|2020-03-09 02:05:00|6154.9|6117.4|6144.9|6107.4|6154.9|6117.4|6144.4|6106.9|0
1583719800000|2020-03-09 02:10:00|6145.4|6107.9|6142.4|6104.9|6148.4|6110.9|6142.4|6104.9|0
1583720100000|2020-03-09 02:15:00|6131.6|6116.6|6132.1|6117.1|6133.1|6118.1|6129.1|6114.1|10
1583720400000|2020-03-09 02:20:00|6132.6|6117.6|6135.1|6120.1|6136.1|6121.1|6132.6|6117.6|13
1583720700000|2020-03-09 02:25:00|6137.1|6122.1|6141.1|6126.1|6143.1|6128.1|6136.6|6121.6|13
1583721000000|2020-03-09 02:30:00|6141.6|6126.6|6133.1|6118.1|6141.6|6126.6|6133.1|6118.1|24
1583721300000|2020-03-09 02:35:00|6136.1|6121.1|6128.1|6113.1|6136.1|6121.1|6128.1|6113.1|110
1583721600000|2020-03-09 02:40:00|6129.1|6114.1|6126.6|6111.6|6131.1|6116.1|6126.6|6111.6|46
1583721900000|2020-03-09 02:45:00|6138.4|6100.9|6146.4|6108.9|6146.4|6108.9|6138.4|6100.9|0
1583722200000|2020-03-09 02:50:00|6147.9|6110.4|6151.9|6114.4|6152.4|6114.9|6147.9|6110.4|0
1583722500000|2020-03-09 02:55:00|6151.4|6113.9|6144.4|6106.9|6151.4|6113.9|6144.4|6106.9|0
1583722800000|2020-03-09 03:00:00|6131.7|6116.7|6133.2|6118.2|6134.2|6119.2|6129.2|6114.2|6
1583723100000|2020-03-09 03:05:00|6131.2|6116.2|6131.7|6116.7|6131.7|6116.7|6129.2|6114.2|14
1583723400000|2020-03-09 03:10:00|6132.2|6117.2|6129.2|6114.2|6133.2|6118.2|6129.2|6114.2|4
1583723700000|2020-03-09 03:15:00|6128.7|6113.7|6141.2|6126.2|6141.2|6126.2|6128.7|6113.7|6
1583724000000|2020-03-09 03:20:00|6143.2|6128.2|6143.7|6128.7|6144.2|6129.2|6140.2|6125.2|7
1583724300000|2020-03-09 03:25:00|6143.2|6128.2|6135.7|6120.7|6144.7|6129.7|6135.7|6120.7|22
1583724600000|2020-03-09 03:30:00|6134.2|6119.2|6132.2|6117.2|6134.2|6119.2|6130.2|6115.2|18
1583724900000|2020-03-09 03:35:00|6130.7|6115.7|6129.2|6114.2|6131.2|6116.2|6129.2|6114.2|3
1583725200000|2020-03-09 03:40:00|6128.7|6113.7|6130.2|6115.2|6130.7|6115.7|6127.2|6112.2|17
1583725500000|2020-03-09 03:45:00|6130.7|6115.7|6130.7|6115.7|6131.2|6116.2|6130.7|6115.7|0
1583725800000|2020-03-09 03:50:00|6131.2|6116.2|6130.2|6115.2|6131.2|6116.2|6130.2|6115.2|0
1583726700000|2020-03-09 04:05:00|6131.2|6116.2|6131.2|6116.2|6131.2|6116.2|6129.2|6114.2|2
1583727000000|2020-03-09 04:10:00|6130.2|6115.2|6129.7|6114.7|6130.2|6115.2|6129.7|6114.7|6
1583727300000|2020-03-09 04:15:00|6126.2|6111.2|6126.7|6111.7|6126.7|6111.7|6126.2|6111.2|7
1583727600000|2020-03-09 04:20:00|6127.2|6112.2|6124.7|6109.7|6127.2|6112.2|6124.7|6109.7|1
1583727900000|2020-03-09 04:25:00|6125.2|6110.2|6126.7|6111.7|6128.2|6113.2|6124.2|6109.2|69
1583728200000|2020-03-09 04:30:00|6126.2|6111.2|6120.7|6105.7|6126.2|6111.2|6119.7|6104.7|45
1583728500000|2020-03-09 04:35:00|6119.7|6104.7|6120.3|6105.3|6121.8|6106.8|6119.7|6104.7|21
1583728800000|2020-03-09 04:40:00|6120.8|6105.8|6118.8|6103.8|6121.8|6106.8|6118.8|6103.8|3
1583729100000|2020-03-09 04:45:00|6120.3|6105.3|6119.3|6104.3|6120.8|6105.8|6119.3|6104.3|19
1583729400000|2020-03-09 04:50:00|6119.8|6104.8|6119.3|6104.3|6120.8|6105.8|6116.3|6101.3|186
1583729700000|2020-03-09 04:55:00|6117.3|6102.3|6117.3|6102.3|6117.3|6102.3|6117.3|6102.3|1
1583730000000|2020-03-09 05:00:00|6116.8|6101.8|6124.3|6109.3|6124.3|6109.3|6116.3|6101.3|76
1583730300000|2020-03-09 05:05:00|6121.8|6106.8|6120.8|6105.8|6121.8|6106.8|6120.8|6105.8|1
1583730900000|2020-03-09 05:15:00|6120.3|6105.3|6121.3|6106.3|6121.3|6106.3|6120.3|6105.3|0
1583731200000|2020-03-09 05:20:00|6120.8|6105.8|6119.8|6104.8|6120.8|6105.8|6119.8|6104.8|0
1583731500000|2020-03-09 05:25:00|6118.3|6103.3|6117.3|6102.3|6118.3|6103.3|6116.3|6101.3|2
1583731800000|2020-03-09 05:30:00|6115.3|6100.3|6115.3|6100.3|6115.3|6100.3|6115.3|6100.3|1
1583732100000|2020-03-09 05:35:00|6110.3|6095.3|6109.8|6094.8|6111.8|6096.8|6108.8|6093.8|197
1583732400000|2020-03-09 05:40:00|6110.3|6095.3|6112.8|6097.8|6115.8|6100.8|6110.3|6095.3|8
1583732700000|2020-03-09 05:45:00|6110.8|6095.8|6114.3|6099.3|6114.3|6099.3|6110.3|6095.3|11
1583733000000|2020-03-09 05:50:00|6113.8|6098.8|6112.8|6097.8|6114.3|6099.3|6112.8|6097.8|6
1583733300000|2020-03-09 05:55:00|6113.3|6098.3|6114.3|6099.3|6114.3|6099.3|6113.3|6098.3|3
1583733600000|2020-03-09 06:00:00|6115.8|6100.8|6120.8|6105.8|6124.3|6109.3|6115.8|6100.8|19
1583733900000|2020-03-09 06:05:00|6121.3|6106.3|6114.8|6099.8|6121.3|6106.3|6113.8|6098.8|6
1583734200000|2020-03-09 06:10:00|6115.3|6100.3|6110.3|6095.3|6116.3|6101.3|6110.3|6095.3|13
1583734500000|2020-03-09 06:15:00|6122.1|6084.6|6137.1|6099.6|6139.6|6102.1|6120.6|6083.1|0
1583734800000|2020-03-09 06:20:00|6136.1|6098.6|6135.6|6098.1|6138.1|6100.6|6135.6|6098.1|0
1583735100000|2020-03-09 06:25:00|6134.1|6096.6|6137.1|6099.6|6137.6|6100.1|6134.1|6096.6|0
1583735400000|2020-03-09 06:30:00|6125.4|6110.4|6120.9|6105.9|6125.4|6110.4|6120.9|6105.9|19
1583735700000|2020-03-09 06:35:00|6119.9|6104.9|6114.4|6099.4|6119.9|6104.9|6114.4|6099.4|2
1583736300000|2020-03-09 06:45:00|6127.6|6090.1|6125.6|6088.1|6128.6|6091.1|6125.6|6088.1|0
1583736600000|2020-03-09 06:50:00|6126.1|6088.6|6128.1|6090.6|6128.6|6091.1|6126.1|6088.6|0
1583736900000|2020-03-09 06:55:00|6127.1|6089.6|6131.6|6094.1|6137.1|6099.6|6127.1|6089.6|0
1583737200000|2020-03-09 07:00:00|6119.9|6104.9|6118.4|6103.4|6120.4|6105.4|6118.4|6103.4|2
1583737500000|2020-03-09 07:05:00|6116.9|6101.9|6116.4|6101.4|6118.4|6103.4|6116.4|6101.4|1
1583737800000|2020-03-09 07:10:00|6116.9|6101.9|6116.9|6101.9|6117.4|6102.4|6113.4|6098.4|30
1583738100000|2020-03-09 07:15:00|6128.6|6091.1|6125.2|6087.7|6131.6|6094.1|6125.2|6087.7|0
1583738400000|2020-03-09 07:20:00|6124.7|6087.2|6126.1|6088.6|6126.6|6089.1|6124.2|6086.7|0
1583738700000|2020-03-09 07:25:00|6126.2|6088.7|6130.2|6092.7|6130.2|6092.7|6126.1|6088.6|0
1583739000000|2020-03-09 07:30:00|6120.4|6105.4|6118.9|6103.9|6120.4|6105.4|6118.9|6103.9|0
1583739300000|2020-03-09 07:35:00|6114.4|6099.4|6113.4|6098.4|6115.4|6100.4|6113.4|6098.4|21
1583739600000|2020-03-09 07:40:00|6114.4|6099.4|6113.4|6098.4|6114.4|6099.4|6113.4|6098.4|2
1583739900000|2020-03-09 07:45:00|6113.9|6098.9|6114.4|6099.4|6114.4|6099.4|6113.9|6098.9|8
1583740200000|2020-03-09 07:50:00|6111.4|6096.4|6113.9|6098.9|6113.9|6098.9|6111.4|6096.4|24
1583740500000|2020-03-09 07:55:00|6114.4|6099.4|6111.4|6096.4|6114.4|6099.4|6111.4|6096.4|1
1583740800000|2020-03-09 08:00:00|6112.4|6097.4|6117.4|6102.4|6117.4|6102.4|6112.4|6097.4|56
1583741100000|2020-03-09 08:05:00|6115.4|6100.4|6115.4|6100.4|6116.4|6101.4|6113.9|6098.9|9
1583741400000|2020-03-09 08:10:00|6113.4|6098.4|6119.9|6104.9|6119.9|6104.9|6111.4|6096.4|30
1583741700000|2020-03-09 08:15:00|6119.4|6104.4|6121|6106|6121|6106|6119.4|6104.4|21
1583742000000|2020-03-09 08:20:00|6119.5|6104.5|6120|6105|6121|6106|6119|6104|12
1583742300000|2020-03-09 08:25:00|6121|6106|6126|6111|6126|6111|6120.5|6105.5|38
1583742600000|2020-03-09 08:30:00|6126.5|6111.5|6126.5|6111.5|6126.5|6111.5|6122.5|6107.5|43
1583742900000|2020-03-09 08:35:00|6126|6111|6144|6129|6146|6131|6126|6111|155
1583743200000|2020-03-09 08:40:00|6143|6128|6141|6126|6147|6132|6139.5|6124.5|108
1583743500000|2020-03-09 08:45:00|6142.5|6127.5|6147|6132|6147|6132|6142.5|6127.5|75
1583743800000|2020-03-09 08:50:00|6147.5|6132.5|6153|6138|6155|6140|6143|6128|71
1583744100000|2020-03-09 08:55:00|6152.5|6137.5|6157|6142|6157.5|6142.5|6150.5|6135.5|68
1583744400000|2020-03-09 09:00:00|6155|6140|6147.5|6132.5|6155|6140|6145.5|6130.5|22
1583744700000|2020-03-09 09:05:00|6147|6132|6149.5|6134.5|6150|6135|6146|6131|10
1583745000000|2020-03-09 09:10:00|6149|6134|6156|6141|6156.5|6141.5|6147.5|6132.5|13
1583745300000|2020-03-09 09:15:00|6154|6139|6161|6146|6166|6151|6154|6139|35
1583745600000|2020-03-09 09:20:00|6159.5|6144.5|6159.5|6144.5|6161|6146|6156|6141|13
1583745900000|2020-03-09 09:25:00|6158.5|6143.5|6163.5|6148.5|6166.5|6151.5|6156|6141|14
1583746200000|2020-03-09 09:30:00|6166.5|6151.5|6165|6150|6167.5|6152.5|6162|6147|20
1583746500000|2020-03-09 09:35:00|6165.5|6150.5|6165|6150|6167.5|6152.5|6165|6150|66
1583746800000|2020-03-09 09:40:00|6166.5|6151.5|6177.5|6162.5|6187|6172|6166.5|6151.5|127
1583747100000|2020-03-09 09:45:00|6178.5|6163.5|6186.5|6171.5|6187.5|6172.5|6172.5|6157.5|103
1583747400000|2020-03-09 09:50:00|6185.5|6170.5|6175|6160|6186|6171|6175|6160|23
1583747700000|2020-03-09 09:55:00|6174|6159|6175.5|6160.5|6183.5|6168.5|6174|6159|46
1583748000000|2020-03-09 10:00:00|6173.5|6158.5|6176.5|6161.5|6178.5|6163.5|6167.5|6152.5|69
1583748300000|2020-03-09 10:05:00|6176|6161|6174|6159|6176.5|6161.5|6173.5|6158.5|28
1583748600000|2020-03-09 10:10:00|6173.5|6158.5|6168.6|6153.6|6175|6160|6168.6|6153.6|30
1583748900000|2020-03-09 10:15:00|6167.6|6152.6|6165.1|6150.1|6167.6|6152.6|6165.1|6150.1|9
1583749200000|2020-03-09 10:20:00|6166.1|6151.1|6169.1|6154.1|6169.1|6154.1|6161.6|6146.6|12
1583749500000|2020-03-09 10:25:00|6171.6|6156.6|6166.6|6151.6|6173.1|6158.1|6166.1|6151.1|41
1583749800000|2020-03-09 10:30:00|6166.1|6151.1|6164.6|6149.6|6166.6|6151.6|6164.6|6149.6|8
1583750100000|2020-03-09 10:35:00|6165.1|6150.1|6164.6|6149.6|6166.6|6151.6|6164.6|6149.6|6
1583750400000|2020-03-09 10:40:00|6163.1|6148.1|6162.1|6147.1|6166.1|6151.1|6162.1|6147.1|7
1583750700000|2020-03-09 10:45:00|6161.6|6146.6|6161.1|6146.1|6161.6|6146.6|6161.1|6146.1|3
1583751000000|2020-03-09 10:50:00|6160.6|6145.6|6160.6|6145.6|6161.6|6146.6|6159.6|6144.6|26
1583751300000|2020-03-09 10:55:00|6159.6|6144.6|6164.1|6149.1|6165.1|6150.1|6157.6|6142.6|21
1583751600000|2020-03-09 11:00:00|6163.6|6148.6|6153.1|6138.1|6164.1|6149.1|6152.1|6137.1|6
1583751900000|2020-03-09 11:05:00|6154.6|6139.6|6153.6|6138.6|6156.1|6141.1|6153.6|6138.6|12
1583752200000|2020-03-09 11:10:00|6154.1|6139.1|6144.1|6129.1|6155.6|6140.6|6142.1|6127.1|44
1583752500000|2020-03-09 11:15:00|6142.6|6127.6|6141.1|6126.1|6142.6|6127.6|6140.6|6125.6|11
1583752800000|2020-03-09 11:20:00|6143.1|6128.1|6142.6|6127.6|6145.6|6130.6|6142.1|6127.1|10
1583753100000|2020-03-09 11:25:00|6144.6|6129.6|6141.6|6126.6|6145.6|6130.6|6141.6|6126.6|6
1583753400000|2020-03-09 11:30:00|6147.1|6132.1|6143.1|6128.1|6147.6|6132.6|6142.6|6127.6|29
1583753700000|2020-03-09 11:35:00|6146.6|6131.6|6146.1|6131.1|6146.6|6131.6|6146.1|6131.1|11
1583754000000|2020-03-09 11:40:00|6145.6|6130.6|6145.6|6130.6|6146.6|6131.6|6145.6|6130.6|68
1583754300000|2020-03-09 11:45:00|6149.6|6134.6|6148.1|6133.1|6152.6|6137.6|6147.6|6132.6|20
1583754600000|2020-03-09 11:50:00|6149.1|6134.1|6146.1|6131.1|6149.1|6134.1|6146.1|6131.1|7
1583754900000|2020-03-09 11:55:00|6147.6|6132.6|6149.1|6134.1|6149.1|6134.1|6146.6|6131.6|11
1583755200000|2020-03-09 12:00:00|6148.1|6133.1|6145.7|6130.7|6149.7|6134.7|6139.6|6124.6|108
1583755500000|2020-03-09 12:05:00|6142.7|6127.7|6132.2|6117.2|6142.7|6127.7|6125.7|6110.7|138
1583755800000|2020-03-09 12:10:00|6132.7|6117.7|6125.7|6110.7|6132.7|6117.7|6125.7|6110.7|79
1583756100000|2020-03-09 12:15:00|6126.2|6111.2|6128.7|6113.7|6130.7|6115.7|6119.7|6104.7|101
1583756400000|2020-03-09 12:20:00|6127.7|6112.7|6114.2|6099.2|6129.7|6114.7|6114.2|6099.2|195
1583756700000|2020-03-09 12:25:00|6113.7|6098.7|6113.7|6098.7|6117.7|6102.7|6110.7|6095.7|91
1583757000000|2020-03-09 12:30:00|6114.2|6099.2|6111.2|6096.2|6117.7|6102.7|6111.2|6096.2|71
1583757300000|2020-03-09 12:35:00|6110.7|6095.7|6119.7|6104.7|6122.7|6107.7|6108.7|6093.7|140
1583757600000|2020-03-09 12:40:00|6119.2|6104.2|6116.2|6101.2|6119.7|6104.7|6111.7|6096.7|73
1583757900000|2020-03-09 12:45:00|6115.7|6100.7|6131.2|6116.2|6136.7|6121.7|6114.7|6099.7|121
1583758200000|2020-03-09 12:50:00|6132.7|6117.7|6125.2|6110.2|6133.7|6118.7|6124.7|6109.7|62
1583758500000|2020-03-09 12:55:00|6127.2|6112.2|6141.7|6126.7|6142.2|6127.2|6127.2|6112.2|93
1583758800000|2020-03-09 13:00:00|6142.2|6127.2|6147.2|6132.2|6153.7|6138.7|6142.2|6127.2|158
1583759100000|2020-03-09 13:05:00|6146.7|6131.7|6135.7|6120.7|6149.7|6134.7|6135.7|6120.7|179
1583759400000|2020-03-09 13:10:00|6134.7|6119.7|6135.7|6120.7|6137.7|6122.7|6131.2|6116.2|101
1583759700000|2020-03-09 13:15:00|6134.7|6119.7|6146.2|6131.2|6146.7|6131.7|6130.2|6115.2|98
1583760000000|2020-03-09 13:20:00|6145.2|6130.2|6157.2|6142.2|6157.7|6142.7|6138.2|6123.2|85
1583760300000|2020-03-09 13:25:00|6156.2|6141.2|6156.7|6141.7|6164.2|6149.2|6150.2|6135.2|137
1583760600000|2020-03-09 13:30:00|6156.2|6141.2|6140.7|6125.7|6156.2|6141.2|6133.7|6118.7|278
1583760900000|2020-03-09 13:35:00|6140.2|6125.2|6137.2|6122.2|6141.2|6126.2|6128.2|6113.2|125
1583761200000|2020-03-09 13:40:00|6137.7|6122.7|6127.2|6112.2|6137.7|6122.7|6126.7|6111.7|214
1583761500000|2020-03-09 13:45:00|6127.7|6112.7|6122.2|6107.2|6136.7|6121.7|6118.2|6103.2|307
1583761800000|2020-03-09 13:50:00|6122.7|6107.7|6139.7|6124.7|6142.7|6127.7|6117.7|6102.7|264
1583762100000|2020-03-09 13:55:00|6140.2|6125.2|6162.2|6147.2|6162.2|6147.2|6138.7|6123.7|214
1583762400000|2020-03-09 14:00:00|6162.7|6147.7|6147.2|6132.2|6162.7|6147.7|6145.2|6130.2|176
1583762700000|2020-03-09 14:05:00|6148.2|6133.2|6154.7|6139.7|6157.7|6142.7|6148.2|6133.2|300
1583763000000|2020-03-09 14:10:00|6156.2|6141.2|6169.7|6154.7|6172.7|6157.7|6156.2|6141.2|256
1583763300000|2020-03-09 14:15:00|6171.2|6156.2|6182.2|6167.2|6187.7|6172.7|6169.2|6154.2|326
1583763600000|2020-03-09 14:20:00|6180.3|6165.3|6165.2|6150.2|6180.3|6165.3|6162.7|6147.7|213
1583763900000|2020-03-09 14:25:00|6165.7|6150.7|6158.2|6143.2|6170.2|6155.2|6158.2|6143.2|118
1583764200000|2020-03-09 14:30:00|6156.7|6141.7|6155.7|6140.7|6165.2|6150.2|6150.2|6135.2|210
1583764500000|2020-03-09 14:35:00|6156.7|6141.7|6152.2|6137.2|6157.7|6142.7|6134.8|6119.8|294
1583764800000|2020-03-09 14:40:00|6153.2|6138.2|6146.7|6131.7|6171.2|6156.2|6146.7|6131.7|172
1583765100000|2020-03-09 14:45:00|6146.2|6131.2|6178.7|6163.7|6179.7|6164.7|6145.7|6130.7|275
1583765400000|2020-03-09 14:50:00|6179.7|6164.7|6177.2|6162.2|6184.7|6169.7|6159.7|6144.7|232
1583765700000|2020-03-09 14:55:00|6179.2|6164.2|6191.2|6176.2|6197.7|6182.7|6173.2|6158.2|294
1583766000000|2020-03-09 15:00:00|6190.2|6175.2|6174.7|6159.7|6190.7|6175.7|6172.7|6157.7|164
1583766300000|2020-03-09 15:05:00|6175.2|6160.2|6193.2|6178.2|6207.2|6192.2|6175.2|6160.2|224
1583766600000|2020-03-09 15:10:00|6191.7|6176.7|6197.7|6182.7|6201.2|6186.2|6184.2|6169.2|154
1583766900000|2020-03-09 15:15:00|6194.7|6179.7|6202.7|6187.7|6205.2|6190.2|6177.7|6162.7|190
1583767200000|2020-03-09 15:20:00|6202.2|6187.2|6194.2|6179.2|6226.7|6211.7|6186.7|6171.7|271
1583767500000|2020-03-09 15:25:00|6195.2|6180.2|6195.2|6180.2|6206.7|6191.7|6187.2|6172.2|173
1583767800000|2020-03-09 15:30:00|6192.2|6177.2|6189.7|6174.7|6197.2|6182.2|6183.2|6168.2|132
1583768100000|2020-03-09 15:35:00|6190.2|6175.2|6213.2|6198.2|6215.2|6200.2|6186.7|6171.7|127
1583768400000|2020-03-09 15:40:00|6213.7|6198.7|6205.2|6190.2|6221.7|6206.7|6195.2|6180.2|259
1583768700000|2020-03-09 15:45:00|6204.7|6189.7|6216.2|6201.2|6219.7|6204.7|6204.7|6189.7|167
1583769000000|2020-03-09 15:50:00|6214.7|6199.7|6236.2|6221.2|6255.2|6240.2|6214.2|6199.2|335
1583769300000|2020-03-09 15:55:00|6236.7|6221.7|6235.7|6220.7|6250.7|6235.7|6230.7|6215.7|189
1583769600000|2020-03-09 16:00:00|6236.2|6221.2|6219.7|6204.7|6236.2|6221.2|6219.2|6204.2|181
1583769900000|2020-03-09 16:05:00|6222.2|6207.2|6236.2|6221.2|6238.2|6223.2|6219.2|6204.2|233
1583770200000|2020-03-09 16:10:00|6234.2|6219.2|6223.7|6208.7|6236.7|6221.7|6219.2|6204.2|149
1583770500000|2020-03-09 16:15:00|6223.2|6208.2|6192.2|6177.2|6224.7|6209.7|6189.7|6174.7|239
1583770800000|2020-03-09 16:20:00|6190.2|6175.2|6178.2|6163.2|6190.2|6175.2|6178.2|6163.2|301
1583771100000|2020-03-09 16:25:00|6178.7|6163.7|6179.2|6164.2|6184.2|6169.2|6177.7|6162.7|215
1583771400000|2020-03-09 16:30:00|6179.7|6164.7|6174.7|6159.7|6181.7|6166.7|6174.7|6159.7|274
1583771700000|2020-03-09 16:35:00|6175.7|6160.7|6175.2|6160.2|6179.2|6164.2|6174.7|6159.7|159
1583772000000|2020-03-09 16:40:00|6175.7|6160.7|6175.2|6160.2|6178.2|6163.2|6174.7|6159.7|128
1583772300000|2020-03-09 16:45:00|6174.7|6159.7|6176.2|6161.2|6180.7|6165.7|6174.7|6159.7|145
1583772600000|2020-03-09 16:50:00|6175.2|6160.2|6158.2|6143.2|6179.2|6164.2|6157.7|6142.7|172
1583772900000|2020-03-09 16:55:00|6157.7|6142.7|6132.2|6117.2|6161.7|6146.7|6126.7|6111.7|419
1583773200000|2020-03-09 17:00:00|6133.3|6118.3|6132.2|6117.2|6142.2|6127.2|6128.7|6113.7|180
1583773500000|2020-03-09 17:05:00|6131.7|6116.7|6131.2|6116.2|6137.2|6122.2|6126.7|6111.7|305
1583773800000|2020-03-09 17:10:00|6132.2|6117.2|6131.2|6116.2|6137.7|6122.7|6126.7|6111.7|235
1583774100000|2020-03-09 17:15:00|6131.3|6116.3|6121.7|6106.7|6132.7|6117.7|6119.7|6104.7|356
1583774400000|2020-03-09 17:20:00|6120.7|6105.7|6112.3|6097.3|6121.2|6106.2|6111.8|6096.8|286
1583774700000|2020-03-09 17:25:00|6112.8|6097.8|6099.3|6084.3|6112.8|6097.8|6087.8|6072.8|421
1583775000000|2020-03-09 17:30:00|6099.8|6084.8|6114.3|6099.3|6114.8|6099.8|6097.8|6082.8|146
1583775300000|2020-03-09 17:35:00|6118.8|6103.8|6109.8|6094.8|6119.8|6104.8|6108.3|6093.3|139
1583775600000|2020-03-09 17:40:00|6110.3|6095.3|6116.2|6101.2|6116.2|6101.2|6098.8|6083.8|227
1583775900000|2020-03-09 17:45:00|6115.7|6100.7|6096.8|6081.8|6115.7|6100.7|6093.8|6078.8|270
1583776200000|2020-03-09 17:50:00|6097.3|6082.3|6087.8|6072.8|6100.3|6085.3|6087.8|6072.8|202
1583776500000|2020-03-09 17:55:00|6085.9|6070.9|6092.8|6077.8|6093.3|6078.3|6081.4|6066.4|480
1583776800000|2020-03-09 18:00:00|6093.3|6078.3|6072.4|6057.4|6097.3|6082.3|6069.4|6054.4|549
1583777100000|2020-03-09 18:05:00|6071.4|6056.4|6065.4|6050.4|6082.3|6067.3|6065.4|6050.4|629
1583777400000|2020-03-09 18:10:00|6064.4|6049.4|6179.9|6164.9|6203.9|6188.9|6058.9|6043.9|2073
1583777700000|2020-03-09 18:15:00|6179|6164|6147.9|6132.9|6179|6164|6132.9|6117.9|729
1583802000000|2020-03-10 01:00:00|6198|6160.5|6214.7|6189.7|6216.7|6191.7|6155.2|6140.2|245
1583802300000|2020-03-10 01:05:00|6215.2|6190.2|6209.2|6194.2|6216.7|6201.7|6207.2|6187.2|97
1583802600000|2020-03-10 01:10:00|6211.2|6196.2|6210.2|6195.2|6212.7|6197.7|6208.7|6193.7|25
1583802900000|2020-03-10 01:15:00|6209.7|6194.7|6185.7|6170.7|6210.7|6195.7|6178.2|6163.2|110
1583803200000|2020-03-10 01:20:00|6195.2|6180.2|6204.2|6179.2|6204.2|6187.7|6194.2|6172.7|28
1583803500000|2020-03-10 01:25:00|6198.7|6183.7|6199.7|6184.7|6204.2|6185.2|6196.2|6179.2|28
1583803800000|2020-03-10 01:30:00|6200.2|6185.2|6189.1|6174.1|6206.7|6191.7|6189.1|6174.1|155
1583804100000|2020-03-10 01:35:00|6189.2|6174.2|6192.1|6177.1|6192.1|6177.1|6189.2|6174.2|5
1583804400000|2020-03-10 01:40:00|6192.2|6177.2|6192.2|6177.2|6192.7|6177.7|6192.2|6177.2|0
1583804700000|2020-03-10 01:45:00|6192.7|6177.7|6197.7|6182.7|6199.7|6184.7|6192.2|6177.2|4
1583805000000|2020-03-10 01:50:00|6198.2|6183.2|6197.7|6182.7|6199.7|6184.7|6197.7|6182.7|0
1583805300000|2020-03-10 01:55:00|6199.7|6184.7|6199.7|6184.7|6199.7|6184.7|6199.7|6184.7|8
1583805600000|2020-03-10 02:00:00|6200.7|6185.7|6193.7|6178.7|6203.2|6188.2|6193.7|6178.7|7
1583805900000|2020-03-10 02:05:00|6194.2|6179.2|6187.7|6172.7|6194.2|6179.2|6187.7|6172.7|5
1583806200000|2020-03-10 02:10:00|6190.6|6175.6|6180.7|6165.7|6190.7|6175.7|6180.7|6165.7|34
1583806500000|2020-03-10 02:15:00|6182.2|6167.2|6188.2|6173.2|6190.7|6175.7|6182.2|6167.2|3
1583806800000|2020-03-10 02:20:00|6188.7|6173.7|6189.2|6174.2|6189.2|6174.2|6188.7|6173.7|0
1583807400000|2020-03-10 02:30:00|6187.7|6172.7|6186.2|6171.2|6187.7|6172.7|6186.2|6171.2|4
1583807700000|2020-03-10 02:35:00|6186.3|6171.3|6187.7|6172.7|6187.7|6172.7|6186.3|6171.3|1
1583808000000|2020-03-10 02:40:00|6189.2|6174.2|6188.7|6173.7|6189.2|6174.2|6188.7|6173.7|1
1583808300000|2020-03-10 02:45:00|6187.7|6172.7|6182.7|6167.7|6187.7|6172.7|6182.7|6167.7|9
1583808600000|2020-03-10 02:50:00|6183.2|6168.2|6183.2|6168.2|6183.2|6168.2|6182.7|6167.7|4
1583808900000|2020-03-10 02:55:00|6185.2|6170.2|6187.7|6172.7|6187.7|6172.7|6185.2|6170.2|3
1583809200000|2020-03-10 03:00:00|6186.7|6171.7|6186.7|6171.7|6186.7|6171.7|6186.7|6171.7|2
1583809500000|2020-03-10 03:05:00|6186.3|6171.3|6191.7|6176.7|6191.7|6176.7|6184.8|6169.8|6
1583809800000|2020-03-10 03:10:00|6192.7|6177.7|6195.2|6180.2|6196.7|6181.7|6191.7|6176.7|7
1583810100000|2020-03-10 03:15:00|6193.2|6178.2|6192.8|6177.8|6193.2|6178.2|6190.8|6175.8|1
1583810400000|2020-03-10 03:20:00|6191.8|6176.8|6192.8|6177.8|6197.7|6182.7|6191.8|6176.8|16
1583810700000|2020-03-10 03:25:00|6192.3|6177.3|6196.3|6181.3|6202.7|6187.7|6192.3|6177.3|39
1583811000000|2020-03-10 03:30:00|6195.3|6180.3|6193.8|6178.8|6195.8|6180.8|6193.3|6178.3|33
1583811300000|2020-03-10 03:35:00|6191.3|6176.3|6193.8|6178.8|6202.3|6187.3|6191.3|6176.3|55
1583811600000|2020-03-10 03:40:00|6193.3|6178.3|6190.3|6175.3|6202.8|6187.8|6190.3|6175.3|41
1583811900000|2020-03-10 03:45:00|6189.3|6174.3|6204.3|6189.3|6206.3|6191.3|6189.3|6174.3|34
1583812200000|2020-03-10 03:50:00|6206.3|6191.3|6205.3|6190.3|6210.8|6195.8|6205.3|6190.3|12
1583812500000|2020-03-10 03:55:00|6206.3|6191.3|6206.3|6191.3|6206.3|6191.3|6206.3|6191.3|1
1583812800000|2020-03-10 04:00:00|6206.8|6191.8|6207.3|6192.3|6207.3|6192.3|6206.8|6191.8|0
1583813100000|2020-03-10 04:05:00|6205.3|6190.3|6204.8|6189.8|6205.3|6190.3|6204.3|6189.3|0
1583813400000|2020-03-10 04:10:00|6203.8|6188.8|6202.3|6187.3|6204.8|6189.8|6202.3|6187.3|9
1583813700000|2020-03-10 04:15:00|6201.8|6186.8|6202.3|6187.3|6203.8|6188.8|6201.8|6186.8|14
1583814000000|2020-03-10 04:20:00|6199.4|6184.4|6197.3|6182.3|6199.4|6184.4|6197.3|6182.3|34
1583814300000|2020-03-10 04:25:00|6196.3|6181.3|6196.8|6181.8|6196.8|6181.8|6194.8|6179.8|1
1583814600000|2020-03-10 04:30:00|6197.8|6182.8|6199.3|6184.3|6199.3|6184.3|6197.8|6182.8|1
1583814900000|2020-03-10 04:35:00|6200.3|6185.3|6200.8|6185.8|6200.8|6185.8|6200.3|6185.3|1
1583815200000|2020-03-10 04:40:00|6201.8|6186.8|6202.8|6187.8|6202.8|6187.8|6201.8|6186.8|30
1583815500000|2020-03-10 04:45:00|6203.3|6188.3|6203.3|6188.3|6203.3|6188.3|6203.3|6188.3|1
1583815800000|2020-03-10 04:50:00|6202.8|6187.8|6202.8|6187.8|6202.8|6187.8|6202.8|6187.8|0
1583816100000|2020-03-10 04:55:00|6204.3|6189.3|6204.3|6189.3|6204.3|6189.3|6204.3|6189.3|4
1583817000000|2020-03-10 05:10:00|6205.3|6190.3|6205.4|6190.4|6205.4|6190.4|6205.3|6190.3|0
1583817900000|2020-03-10 05:25:00|6206.3|6191.3|6206.4|6191.4|6206.4|6191.4|6206.3|6191.3|0
1583818200000|2020-03-10 05:30:00|6206.9|6191.9|6224.4|6209.4|6231.9|6216.9|6206.9|6187.8|124
1583818500000|2020-03-10 05:35:00|6223.9|6208.9|6239.9|6224.9|6239.9|6224.9|6223.4|6208.4|36
1583818800000|2020-03-10 05:40:00|6248.7|6233.7|6258.3|6243.3|6261.2|6246.2|6248.3|6233.3|57
1583819100000|2020-03-10 05:45:00|6257.8|6242.8|6219.9|6204.9|6257.8|6242.8|6218.4|6203.4|67
1583819700000|2020-03-10 05:55:00|6218.4|6203.4|6217.4|6202.4|6218.4|6203.4|6216.4|6201.4|5
1583820000000|2020-03-10 06:00:00|6217.9|6202.9|6219.9|6204.9|6220.3|6205.3|6217.9|6202.9|1
1583820300000|2020-03-10 06:05:00|6221.4|6206.4|6214.9|6199.9|6222.4|6207.4|6214.4|6199.4|15
1583820600000|2020-03-10 06:10:00|6214.4|6199.4|6216.9|6201.9|6217.9|6202.9|6214.4|6199.4|33
1583820900000|2020-03-10 06:15:00|6216.8|6201.8|6217.3|6202.3|6217.4|6202.4|6216.4|6201.4|3
1583821200000|2020-03-10 06:20:00|6216.8|6201.8|6217.8|6202.8|6217.8|6202.8|6216.8|6201.8|0
1583821500000|2020-03-10 06:25:00|6218.3|6203.3|6217.4|6202.4|6218.3|6203.3|6217.4|6202.4|5
1583821800000|2020-03-10 06:30:00|6217.3|6202.3|6224.9|6209.9|6225.8|6210.8|6217.3|6202.3|55
1583822100000|2020-03-10 06:35:00|6224.8|6209.8|6216.9|6201.9|6224.8|6209.8|6216.9|6201.9|5
1583822400000|2020-03-10 06:40:00|6213.9|6198.9|6197.9|6182.9|6213.9|6198.9|6197.9|6182.9|37
1583822700000|2020-03-10 06:45:00|6197.8|6182.8|6193.9|6178.9|6197.8|6182.8|6182.9|6167.9|21
1583823000000|2020-03-10 06:50:00|6194.4|6179.4|6219.9|6204.9|6219.9|6204.9|6194.4|6179.4|29
1583823300000|2020-03-10 06:55:00|6219.4|6204.4|6222.9|6207.9|6222.9|6207.9|6216.9|6201.9|3
1583823600000|2020-03-10 07:00:00|6222.4|6207.4|6219.4|6204.4|6223.9|6208.9|6216.4|6201.4|23
1583823900000|2020-03-10 07:05:00|6218.9|6203.9|6218.4|6203.4|6218.9|6203.9|6218.4|6203.4|1
1583824200000|2020-03-10 07:10:00|6219.4|6204.4|6218.4|6203.4|6219.4|6204.4|6218.4|6203.4|2
1583824500000|2020-03-10 07:15:00|6217.9|6202.9|6212.4|6197.4|6224.4|6209.4|6212.4|6197.4|46
1583824800000|2020-03-10 07:20:00|6211.9|6196.9|6196.9|6181.9|6211.9|6196.9|6196.9|6181.9|7
1583825100000|2020-03-10 07:25:00|6197|6182|6196.4|6181.4|6198.9|6183.9|6196.4|6181.4|13
1583825400000|2020-03-10 07:30:00|6195.9|6180.9|6189.9|6174.9|6195.9|6180.9|6187.4|6172.4|17
1583825700000|2020-03-10 07:35:00|6195.4|6180.4|6197.4|6182.4|6197.4|6182.4|6191.9|6176.9|11
1583826000000|2020-03-10 07:40:00|6197.5|6182.5|6202|6187|6204|6189|6197.5|6182.5|9
1583826300000|2020-03-10 07:45:00|6200.5|6185.5|6206.4|6191.4|6207|6192|6196.5|6181.5|8
1583826600000|2020-03-10 07:50:00|6205.5|6190.5|6204.5|6189.5|6205.5|6190.5|6204.5|6189.5|1
1583826900000|2020-03-10 07:55:00|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|0
1583827200000|2020-03-10 08:00:00|6204|6189|6181|6166|6204|6189|6180.5|6165.5|13
1583827500000|2020-03-10 08:05:00|6180.5|6165.5|6187.5|6172.5|6190.5|6175.5|6176.5|6161.5|41
1583827800000|2020-03-10 08:10:00|6188|6173|6188|6173|6190.5|6175.5|6186.5|6171.5|7
1583828100000|2020-03-10 08:15:00|6183.6|6168.6|6173|6158|6183.6|6168.6|6171.5|6156.5|28
1583828400000|2020-03-10 08:20:00|6172.5|6157.5|6172.5|6157.5|6174.5|6159.5|6167.5|6152.5|16
1583828700000|2020-03-10 08:25:00|6172|6157|6182.5|6167.5|6182.5|6167.5|6170|6155|6
1583829000000|2020-03-10 08:30:00|6184.5|6169.5|6187|6172|6191.5|6176.5|6184.5|6169.5|20
1583829300000|2020-03-10 08:35:00|6187.5|6172.5|6190.5|6175.5|6196|6181|6187.5|6172.5|3
1583829600000|2020-03-10 08:40:00|6190|6175|6204|6189|6204.5|6189.5|6190|6175|12
1583829900000|2020-03-10 08:45:00|6202|6187|6203.5|6188.5|6206|6191|6202|6187|6
1583830200000|2020-03-10 08:50:00|6197.5|6182.5|6194.5|6179.5|6197.5|6182.5|6187.5|6172.5|28
1583830500000|2020-03-10 08:55:00|6191.5|6176.5|6191.5|6176.5|6191.5|6176.5|6191.5|6176.5|0
1583830800000|2020-03-10 09:00:00|6193.5|6178.5|6180.5|6165.5|6193.5|6178.5|6178|6163|15
1583831100000|2020-03-10 09:05:00|6182.5|6167.5|6174|6159|6182.5|6167.5|6167.5|6152.5|16
1583831400000|2020-03-10 09:10:00|6173|6158|6178|6163|6178.5|6163.5|6166|6151|16
1583831700000|2020-03-10 09:15:00|6177.5|6162.5|6178.5|6163.5|6183|6168|6177.5|6162.5|4
1583832000000|2020-03-10 09:20:00|6176.5|6161.5|6170|6155|6177|6162|6170|6155|0
1583832300000|2020-03-10 09:25:00|6169.5|6154.5|6179|6164|6180|6165|6169|6154|6
1583832600000|2020-03-10 09:30:00|6178.5|6163.5|6180|6165|6180|6165|6178.5|6163.5|2
1583832900000|2020-03-10 09:35:00|6179.1|6164.1|6179.5|6164.5|6188|6173|6177|6162|6
1583833200000|2020-03-10 09:40:00|6178.5|6163.5|6181|6166|6184|6169|6178.5|6163.5|15
1583833500000|2020-03-10 09:45:00|6182|6167|6186|6171|6186|6171|6180.5|6165.5|11
1583833800000|2020-03-10 09:50:00|6186.5|6171.5|6187.5|6172.5|6189.5|6174.5|6186.5|6171.5|21
1583834100000|2020-03-10 09:55:00|6183|6168|6187|6172|6195.5|6180.5|6183|6168|24
1583834400000|2020-03-10 10:00:00|6185.5|6170.5|6193.5|6178.5|6196.5|6181.5|6185.5|6170.5|22
1583834700000|2020-03-10 10:05:00|6196.5|6181.5|6204.5|6189.5|6205|6190|6196.5|6181.5|12
1583835000000|2020-03-10 10:10:00|6207.5|6192.5|6207.5|6192.5|6216|6201|6207.5|6192.5|12
1583835300000|2020-03-10 10:15:00|6206.1|6191.1|6203.6|6188.6|6206.1|6191.1|6203.6|6188.6|27
1583835600000|2020-03-10 10:20:00|6200.6|6185.6|6207.6|6192.6|6209.6|6194.6|6198.1|6183.1|12
1583835900000|2020-03-10 10:25:00|6207.1|6192.1|6201.1|6186.1|6207.1|6192.1|6196.6|6181.6|24
1583836200000|2020-03-10 10:30:00|6201.6|6186.6|6197.1|6182.1|6206.1|6191.1|6197.1|6182.1|21
1583836500000|2020-03-10 10:35:00|6196.6|6181.6|6204.1|6189.1|6204.1|6189.1|6193.6|6178.6|31
1583836800000|2020-03-10 10:40:00|6203.6|6188.6|6202.6|6187.6|6206.6|6191.6|6200.6|6185.6|36
1583837100000|2020-03-10 10:45:00|6202.1|6187.1|6200.6|6185.6|6206.6|6191.6|6196.6|6181.6|64
1583837400000|2020-03-10 10:50:00|6201.6|6186.6|6221.5|6206.5|6222|6207|6201.6|6186.6|36
1583837700000|2020-03-10 10:55:00|6220.5|6205.5|6214.6|6199.6|6220.5|6205.5|6213.6|6198.6|28
1583838000000|2020-03-10 11:00:00|6211.7|6196.7|6209.1|6194.1|6213.1|6198.1|6208.6|6193.6|38
1583838300000|2020-03-10 11:05:00|6209|6194|6202.1|6187.1|6209|6194|6202.1|6187.1|14
1583838600000|2020-03-10 11:10:00|6205.6|6190.6|6194.6|6179.6|6206.6|6191.6|6190.7|6175.7|82
1583838900000|2020-03-10 11:15:00|6195.6|6180.6|6190.1|6175.1|6196.1|6181.1|6183.6|6168.6|53
1583839200000|2020-03-10 11:20:00|6189.6|6174.6|6190.6|6175.6|6191.1|6176.1|6185.6|6170.6|17
1583839500000|2020-03-10 11:25:00|6191.1|6176.1|6189.1|6174.1|6191.1|6176.1|6187.6|6172.6|5
1583839800000|2020-03-10 11:30:00|6190.6|6175.6|6190.6|6175.6|6195.6|6180.6|6189.1|6174.1|5
1583840100000|2020-03-10 11:35:00|6189.6|6174.6|6177.1|6162.1|6189.6|6174.6|6175.6|6160.6|37
1583840400000|2020-03-10 11:40:00|6176.6|6161.6|6188.6|6173.6|6189.6|6174.6|6176.6|6161.6|34
1583840700000|2020-03-10 11:45:00|6199.8|6162.3|6206.8|6169.3|6208.3|6170.8|6193.9|6156.4|0
1583841000000|2020-03-10 11:50:00|6202.4|6164.9|6208.3|6170.8|6215.8|6178.3|6200.8|6163.3|0
1583841300000|2020-03-10 11:55:00|6207.8|6170.3|6213.8|6176.3|6215.3|6177.8|6207.3|6169.8|0
1583841600000|2020-03-10 12:00:00|6204.1|6189.1|6234|6219|6234|6219|6204.1|6189.1|82
1583841900000|2020-03-10 12:05:00|6234.5|6219.5|6215.6|6200.6|6234.5|6219.5|6210.6|6195.6|157
1583842200000|2020-03-10 12:10:00|6213.6|6198.6|6235.1|6220.1|6235.1|6220.1|6205.6|6190.6|82
1583842500000|2020-03-10 12:15:00|6236.6|6221.6|6234|6219|6238.1|6223.1|6220.1|6205.1|40
1583842800000|2020-03-10 12:20:00|6234.1|6219.1|6221.1|6206.1|6238.1|6223.1|6220.6|6205.6|93
1583843100000|2020-03-10 12:25:00|6222.1|6207.1|6243.6|6228.6|6246.6|6231.6|6221.1|6206.1|118
1583843400000|2020-03-10 12:30:00|6243.1|6228.1|6247.6|6232.6|6254.1|6239.1|6235.6|6220.6|86
1583843700000|2020-03-10 12:35:00|6248.6|6233.6|6247.5|6232.5|6261.5|6246.5|6246.5|6231.5|194
1583844000000|2020-03-10 12:40:00|6247|6232|6251|6236|6251|6236|6245|6230|124
1583844300000|2020-03-10 12:45:00|6249|6234|6273.4|6258.4|6274.4|6259.4|6247|6232|285
1583844600000|2020-03-10 12:50:00|6273.9|6258.9|6274|6259|6298.4|6283.4|6269.5|6254.5|159
1583844900000|2020-03-10 12:55:00|6275.5|6260.5|6271.5|6256.5|6276.5|6261.5|6265.5|6250.5|78
1583845200000|2020-03-10 13:00:00|6272|6257|6271|6256|6280|6265|6270|6255|70
1583845500000|2020-03-10 13:05:00|6268|6253|6270.5|6255.5|6291|6276|6266.5|6251.5|153
1583845800000|2020-03-10 13:10:00|6270|6255|6253|6238|6271.5|6256.5|6253|6238|126
1583846100000|2020-03-10 13:15:00|6252|6237|6254|6239|6254.5|6239.5|6237.1|6222.1|130
1583846400000|2020-03-10 13:20:00|6254.5|6239.5|6243.1|6228.1|6260.6|6245.6|6243.1|6228.1|78
1583846700000|2020-03-10 13:25:00|6242.6|6227.6|6243.1|6228.1|6249.1|6234.1|6242.1|6227.1|30
1583847000000|2020-03-10 13:30:00|6242.1|6227.1|6243.1|6228.1|6248.1|6233.1|6230.1|6215.1|368
1583847300000|2020-03-10 13:35:00|6242.6|6227.6|6254.1|6239.1|6257.6|6242.6|6235.6|6220.6|127
1583847600000|2020-03-10 13:40:00|6252.1|6237.1|6226.1|6211.1|6252.1|6237.1|6221.1|6206.1|149
1583847900000|2020-03-10 13:45:00|6229.1|6214.1|6236.1|6221.1|6236.1|6221.1|6226.6|6211.6|89
1583848200000|2020-03-10 13:50:00|6234.6|6219.6|6228.6|6213.6|6235.6|6220.6|6228.1|6213.1|71
1583848500000|2020-03-10 13:55:00|6228.1|6213.1|6224.1|6209.1|6232.6|6217.6|6223.1|6208.1|95
1583848800000|2020-03-10 14:00:00|6224.6|6209.6|6210.1|6195.1|6227.1|6212.1|6202.6|6187.6|209
1583849100000|2020-03-10 14:05:00|6209.6|6194.6|6211.1|6196.1|6217.1|6202.1|6204.1|6189.1|159
1583849400000|2020-03-10 14:10:00|6210.6|6195.6|6205.1|6190.1|6211.6|6196.6|6202.1|6187.1|140
1583849700000|2020-03-10 14:15:00|6203.2|6188.2|6199.1|6184.1|6210.6|6195.6|6197.1|6182.1|177
1583850000000|2020-03-10 14:20:00|6200.1|6185.1|6199.1|6184.1|6206.1|6191.1|6197.6|6182.6|152
1583850300000|2020-03-10 14:25:00|6200.1|6185.1|6203.1|6188.1|6208.1|6193.1|6199.1|6184.1|188
1583850600000|2020-03-10 14:30:00|6201.7|6186.7|6183.1|6168.1|6204.6|6189.6|6182.2|6167.2|321
1583850900000|2020-03-10 14:35:00|6183.7|6168.7|6169.7|6154.7|6187.7|6172.7|6167.7|6152.7|390
1583851200000|2020-03-10 14:40:00|6168.7|6153.7|6166.2|6151.2|6170.2|6155.2|6162.7|6147.7|333
1583851500000|2020-03-10 14:45:00|6165.7|6150.7|6157.2|6142.2|6167.2|6152.2|6156.7|6141.7|197
1583851800000|2020-03-10 14:50:00|6156.7|6141.7|6153.2|6138.2|6162.2|6147.2|6151.7|6136.7|299
1583852100000|2020-03-10 14:55:00|6152.7|6137.7|6152.7|6137.7|6160.2|6145.2|6151.7|6136.7|172
1583852400000|2020-03-10 15:00:00|6153.2|6138.2|6143.7|6128.7|6153.2|6138.2|6143.7|6128.7|285
1583852700000|2020-03-10 15:05:00|6142.8|6127.8|6171.2|6156.2|6173.2|6158.2|6140.3|6125.3|290
1583853000000|2020-03-10 15:10:00|6169.7|6154.7|6154.2|6139.2|6169.7|6154.7|6148.3|6133.3|162
1583853300000|2020-03-10 15:15:00|6153.2|6138.2|6149.7|6134.7|6154.2|6139.2|6147.2|6132.2|125
1583853600000|2020-03-10 15:20:00|6149.2|6134.2|6150.7|6135.7|6154.7|6139.7|6145.7|6130.7|125
1583853900000|2020-03-10 15:25:00|6150.2|6135.2|6139.3|6124.3|6152.2|6137.2|6138.3|6123.3|250
1583854200000|2020-03-10 15:30:00|6137.8|6122.8|6128.3|6113.3|6140.3|6125.3|6125.8|6110.8|584
1583854500000|2020-03-10 15:35:00|6129.8|6114.8|6144.3|6129.3|6144.3|6129.3|6126.3|6111.3|184
1583854800000|2020-03-10 15:40:00|6139.8|6124.8|6133.2|6118.2|6144.3|6129.3|6124.8|6109.8|206
1583855100000|2020-03-10 15:45:00|6131.8|6116.8|6143.7|6128.7|6144.7|6129.7|6130.8|6115.8|218
1583855400000|2020-03-10 15:50:00|6143.3|6128.3|6136.2|6121.2|6143.7|6128.7|6130.3|6115.3|82
1583855700000|2020-03-10 15:55:00|6136.7|6121.7|6138.8|6123.8|6145.7|6130.7|6136.2|6121.2|120
1583856000000|2020-03-10 16:00:00|6139.3|6124.3|6172.2|6157.2|6190.4|6175.4|6139.3|6124.3|506
1583856300000|2020-03-10 16:05:00|6171.8|6156.8|6149.3|6134.3|6171.8|6156.8|6141.7|6126.7|220
1583856600000|2020-03-10 16:10:00|6149.8|6134.8|6146.2|6131.2|6164.3|6149.3|6144.3|6129.3|162
1583856900000|2020-03-10 16:15:00|6147.7|6132.7|6142.7|6127.7|6150.8|6135.8|6136.3|6121.3|281
1583857200000|2020-03-10 16:20:00|6142.2|6127.2|6130.3|6115.3|6142.8|6127.8|6130.3|6115.3|173
1583857500000|2020-03-10 16:25:00|6129.8|6114.8|6115.8|6100.8|6132.8|6117.8|6115.8|6100.8|513
1583857800000|2020-03-10 16:30:00|6116.3|6101.3|6113.3|6098.3|6117.8|6102.8|6111.8|6096.8|356
1583858100000|2020-03-10 16:35:00|6112.3|6097.3|6124.3|6109.3|6131.2|6116.2|6110.8|6095.8|259
1583858400000|2020-03-10 16:40:00|6124.8|6109.8|6129.8|6114.8|6129.8|6114.8|6119.3|6104.3|133
1583858700000|2020-03-10 16:45:00|6130.3|6115.3|6145.8|6130.8|6151.3|6136.3|6130.3|6115.3|232
1583859000000|2020-03-10 16:50:00|6146.3|6131.3|6146.3|6131.3|6147.8|6132.8|6132.3|6117.3|113
1583859300000|2020-03-10 16:55:00|6146.8|6131.8|6163.8|6148.8|6169.3|6154.3|6146.3|6131.3|140
1583859600000|2020-03-10 17:00:00|6163.3|6148.3|6146.8|6131.8|6163.3|6148.3|6144.3|6129.3|37
1583859900000|2020-03-10 17:05:00|6145.8|6130.8|6138.8|6123.8|6152.8|6137.8|6131.9|6116.9|143
1583860200000|2020-03-10 17:10:00|6137.9|6122.9|6158.3|6143.3|6159.8|6144.8|6132.8|6117.8|75
1583860500000|2020-03-10 17:15:00|6156.8|6141.8|6181.3|6166.3|6181.3|6166.3|6156.3|6141.3|106
1583860800000|2020-03-10 17:20:00|6182.3|6167.3|6158.3|6143.3|6184.8|6169.8|6157.8|6142.8|72
1583861100000|2020-03-10 17:25:00|6159.3|6144.3|6158.8|6143.8|6159.8|6144.8|6145.3|6130.3|33
1583861400000|2020-03-10 17:30:00|6157.8|6142.8|6178.8|6163.8|6180.8|6165.8|6157.4|6142.4|70
1583861700000|2020-03-10 17:35:00|6179.8|6164.8|6171.8|6156.8|6188.8|6173.8|6171.8|6156.8|90
1583862000000|2020-03-10 17:40:00|6172.3|6157.3|6172.8|6157.8|6181.3|6166.3|6169.8|6154.8|82
1583862300000|2020-03-10 17:45:00|6171.3|6156.3|6168.8|6153.8|6179.8|6164.8|6162.4|6147.4|84
1583862600000|2020-03-10 17:50:00|6170.3|6155.3|6159.8|6144.8|6173.3|6158.3|6155.9|6140.9|103
1583862900000|2020-03-10 17:55:00|6158.9|6143.9|6158.9|6143.9|6175.9|6160.9|6155.4|6140.4|53
1583863200000|2020-03-10 18:00:00|6159.9|6144.9|6178.3|6163.3|6178.3|6163.3|6155.3|6140.3|99
1583863500000|2020-03-10 18:05:00|6177.4|6162.4|6167.3|6152.3|6178.3|6163.3|6159.9|6144.9|201
1583863800000|2020-03-10 18:10:00|6168.8|6153.8|6144.8|6129.8|6174.8|6159.8|6144.8|6129.8|1154
1583864100000|2020-03-10 18:15:00|6144.9|6129.9|6145.4|6130.4|6147.9|6132.9|6140.9|6125.9|350
1583888400000|2020-03-11 01:00:00|6150.2|6135.2|6201.1|6186.1|6202.6|6187.6|6150.2|6135.2|148
1583888700000|2020-03-11 01:05:00|6203.1|6188.1|6199.2|6184.2|6203.1|6188.1|6198.7|6183.7|39
1583889000000|2020-03-11 01:10:00|6197.2|6182.2|6172.2|6157.2|6197.2|6182.2|6172.2|6157.2|22
1583889300000|2020-03-11 01:15:00|6173.6|6158.6|6176.7|6161.7|6177.7|6162.7|6169.7|6154.7|6
1583889600000|2020-03-11 01:20:00|6177.6|6162.6|6187.2|6172.2|6191.2|6176.2|6177.6|6162.6|30
1583889900000|2020-03-11 01:25:00|6188.2|6173.2|6186.7|6171.7|6188.2|6173.2|6184.7|6169.7|16
1583890200000|2020-03-11 01:30:00|6183.7|6168.7|6174.7|6159.7|6184.2|6169.2|6174.7|6159.7|15
1583890500000|2020-03-11 01:35:00|6179|6164|6185.2|6170.2|6191.7|6176.7|6179|6164|17
1583890800000|2020-03-11 01:40:00|6184.7|6169.7|6177.7|6162.7|6185.2|6170.2|6177.7|6162.7|4
1583891100000|2020-03-11 01:45:00|||||||||1
1583891400000|2020-03-11 01:50:00|6179.2|6164.2|6186.2|6171.2|6186.2|6171.2|6179.2|6164.2|3
1583891700000|2020-03-11 01:55:00|6187.2|6172.2|6184.2|6169.2|6187.2|6172.2|6184.2|6169.2|5
1583892000000|2020-03-11 02:00:00|6181.2|6166.2|6177.2|6162.2|6181.2|6166.2|6176.2|6161.2|4
1583892300000|2020-03-11 02:05:00|6176.2|6161.2|6172.2|6157.2|6177.2|6162.2|6172.2|6157.2|15
1583892600000|2020-03-11 02:10:00|6173.2|6158.2|6177.7|6162.7|6178.2|6163.2|6173.2|6158.2|6
1583893200000|2020-03-11 02:20:00|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|0
1583893500000|2020-03-11 02:25:00|6177.7|6162.7|6183.2|6168.2|6185.7|6170.7|6177.7|6162.7|1
1583893800000|2020-03-11 02:30:00|6183.3|6168.3|6182.3|6167.3|6183.3|6168.3|6182.3|6167.3|1
1583894100000|2020-03-11 02:35:00|6180.2|6165.2|6179.2|6164.2|6181.7|6166.7|6179.2|6164.2|9
1583894400000|2020-03-11 02:40:00|6178.3|6163.3|6176.7|6161.7|6178.3|6163.3|6176.7|6161.7|10
1583894700000|2020-03-11 02:45:00|6180.2|6165.2|6182.7|6157.7|6183.7|6165.3|6180.2|6157.7|17
1583895600000|2020-03-11 03:00:00|6183.7|6158.7|6183.7|6158.7|6183.7|6158.7|6183.7|6158.7|3
1583895900000|2020-03-11 03:05:00|6175.8|6160.8|6175.7|6160.7|6175.8|6160.8|6175.7|6160.7|0
1583896200000|2020-03-11 03:10:00|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|1
1583896500000|2020-03-11 03:15:00|6178.2|6163.2|6182.8|6157.8|6182.8|6167.2|6175.7|6153.5|41
1583896800000|2020-03-11 03:20:00|6181.8|6156.8|6176.7|6161.7|6181.8|6161.7|6173.7|6156.8|2
1583897100000|2020-03-11 03:25:00|6177.7|6162.7|6177.7|6162.7|6177.7|6162.7|6177.7|6162.7|0
1583897400000|2020-03-11 03:30:00|6178.7|6163.7|6178.7|6163.7|6178.7|6163.7|6178.7|6163.7|2
1583897700000|2020-03-11 03:35:00|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|0
1583898000000|2020-03-11 03:40:00|6177.3|6162.3|6177.7|6162.7|6177.7|6162.7|6177.2|6162.2|31
1583899800000|2020-03-11 04:10:00|6178.7|6163.7|6179.2|6164.2|6179.2|6164.2|6178.7|6163.7|0
1583900100000|2020-03-11 04:15:00|6179.3|6164.3|6178.7|6163.7|6181.7|6166.7|6177.7|6162.7|5
1583900400000|2020-03-11 04:20:00|6178.2|6163.2|6177.7|6162.7|6178.2|6163.2|6177.7|6162.7|0
1583900700000|2020-03-11 04:25:00|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|0
1583901300000|2020-03-11 04:35:00|6178.7|6163.7|6178.3|6163.3|6178.7|6163.7|6178.3|6163.3|2
1583901900000|2020-03-11 04:45:00|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|3
1583902200000|2020-03-11 04:50:00|6177.7|6162.7|6171.3|6156.3|6177.7|6162.7|6171.3|6156.3|24
1583903400000|2020-03-11 05:10:00|6167.4|6152.4|6161.3|6146.3|6167.4|6152.4|6159.8|6144.8|6
1583903700000|2020-03-11 05:15:00|6162.3|6147.3|6171.8|6146.8|6171.8|6148.8|6162.3|6146.7|2
1583904000000|2020-03-11 05:20:00|6172.3|6147.3|6171.3|6146.3|6172.3|6150.8|6165.8|6146.3|2
1583904300000|2020-03-11 05:25:00|6165.3|6150.3|6165.3|6150.3|6165.8|6150.8|6165.3|6150.3|1
1583904600000|2020-03-11 05:30:00|6168.8|6143.8|6168.9|6143.9|6168.9|6143.9|6168.8|6143.8|3
1583904900000|2020-03-11 05:35:00|6161.4|6146.4|6162.4|6147.4|6162.4|6147.4|6161.4|6146.4|0
1583905200000|2020-03-11 05:40:00|6161.9|6146.9|6158.9|6143.9|6162.4|6147.4|6156.9|6141.9|2
1583905500000|2020-03-11 05:45:00|6162.8|6147.8|6165.3|6150.3|6166.3|6151.3|6162.8|6147.8|1
1583905800000|2020-03-11 05:50:00|6163.3|6148.3|6159.9|6144.9|6163.3|6148.3|6155.9|6140.9|16
1583906100000|2020-03-11 05:55:00|6160.4|6145.4|6167.3|6152.3|6167.3|6152.3|6160.4|6145.4|8
1583906400000|2020-03-11 06:00:00|6173.3|6148.3|6169.4|6154.4|6174.9|6159.9|6168.8|6148.3|12
1583906700000|2020-03-11 06:05:00|6170.4|6155.4|6170.9|6155.9|6173.8|6158.8|6169.9|6154.9|5
1583907000000|2020-03-11 06:10:00|6170.4|6155.4|6168.3|6153.3|6170.4|6155.4|6168.3|6153.3|0
1583907300000|2020-03-11 06:15:00|6167.4|6152.4|6167.3|6152.3|6167.4|6152.4|6167.3|6152.3|1
1583907600000|2020-03-11 06:20:00|6167.4|6152.4|6171.9|6156.9|6171.9|6156.9|6167.4|6152.4|0
1583907900000|2020-03-11 06:25:00|6171.4|6156.4|6171.9|6156.9|6172.4|6157.4|6171.4|6156.4|0
1583908200000|2020-03-11 06:30:00|6171.4|6156.4|6168.4|6153.4|6172.4|6157.4|6168.4|6153.4|1
1583908800000|2020-03-11 06:40:00|6168.8|6153.8|6173.4|6158.4|6173.4|6158.4|6168.8|6153.8|0
1583909100000|2020-03-11 06:45:00|6172.9|6157.9|6174.9|6159.9|6178.9|6163.9|6172.9|6157.9|10
1583909400000|2020-03-11 06:50:00|6174.4|6159.4|6170.4|6155.4|6174.4|6159.4|6166.9|6151.9|25
1583909700000|2020-03-11 06:55:00|6173.4|6158.4|6178.8|6163.8|6178.8|6163.8|6173.4|6158.4|30
1583910000000|2020-03-11 07:00:00|6178.3|6163.3|6176.9|6161.9|6178.3|6163.3|6176.8|6161.8|8
1583910300000|2020-03-11 07:05:00|6177.4|6162.4|6176.8|6161.8|6177.4|6162.4|6176.8|6161.8|0
1583910600000|2020-03-11 07:10:00|6177.3|6162.3|6177.3|6162.3|6177.3|6162.3|6176.8|6161.8|0
1583910900000|2020-03-11 07:15:00|6177.8|6162.8|6180.3|6165.3|6180.3|6165.3|6177.8|6162.8|2
1583911200000|2020-03-11 07:20:00|6178.4|6163.4|6177.9|6162.9|6178.4|6163.4|6177.9|6162.9|2
1583911500000|2020-03-11 07:25:00|6178.8|6163.8|6177.9|6162.9|6182.8|6167.8|6177.3|6162.3|8
1583911800000|2020-03-11 07:30:00|6176.9|6161.9|6162.4|6147.4|6176.9|6161.9|6161.4|6146.4|60
1583912100000|2020-03-11 07:35:00|6162.8|6147.8|6171.9|6156.9|6171.9|6156.9|6162.8|6147.8|21
1583912400000|2020-03-11 07:40:00|6171.3|6156.3|6171.8|6156.8|6171.8|6156.8|6171.3|6156.3|20
1583912700000|2020-03-11 07:45:00|6174.3|6159.3|6177.3|6162.3|6177.8|6162.8|6172.3|6157.3|4
1583913000000|2020-03-11 07:50:00|6176.9|6161.9|6176.8|6161.8|6177.3|6162.3|6176.8|6161.8|1
1583913300000|2020-03-11 07:55:00|6177.3|6162.3|6170.4|6155.4|6178.8|6163.8|6170.4|6155.4|5
1583913600000|2020-03-11 08:00:00|6170.8|6155.8|6158.9|6143.9|6170.8|6155.8|6157.4|6142.4|44
1583913900000|2020-03-11 08:05:00|6159.9|6144.9|6163.3|6148.3|6167.3|6152.3|6159.9|6144.9|25
1583914200000|2020-03-11 08:10:00|6162.9|6147.9|6163.4|6148.4|6171.8|6156.8|6162.8|6147.8|11
1583914500000|2020-03-11 08:15:00|6162.4|6147.4|6164.4|6149.4|6164.4|6149.4|6162.4|6147.4|1
1583914800000|2020-03-11 08:20:00|6164.9|6149.9|6172.4|6157.4|6172.4|6157.4|6164.9|6149.9|5
1583915100000|2020-03-11 08:25:00|6169|6154|6172.4|6157.4|6172.4|6157.4|6165.4|6150.4|13
1583915400000|2020-03-11 08:30:00|6170.5|6155.5|6174.9|6159.9|6174.9|6159.9|6170.5|6155.5|8
1583915700000|2020-03-11 08:35:00|6174.4|6159.4|6167.5|6152.5|6174.9|6159.9|6166|6151|31
1583916000000|2020-03-11 08:40:00|6168|6153|6173|6158|6180|6165|6168|6153|31
1583916300000|2020-03-11 08:45:00|6184.4|6146.9|6187.2|6149.7|6187.7|6150.2|6184.4|6146.9|0
1583916600000|2020-03-11 08:50:00|6186.7|6149.2|6181.7|6144.2|6190.2|6152.7|6181.7|6144.2|0
1583916900000|2020-03-11 08:55:00|6182.2|6144.7|6185.7|6148.2|6187.2|6149.7|6181.7|6144.2|0
1583917200000|2020-03-11 09:00:00|6175.9|6160.9|6173.5|6158.5|6176.5|6161.5|6169.5|6154.5|19
1583917500000|2020-03-11 09:05:00|6174.4|6159.4|6180|6165|6180|6165|6174.4|6159.4|6
1583917800000|2020-03-11 09:10:00|6179|6164|6180|6165|6181|6166|6179|6164|1
1583918100000|2020-03-11 09:15:00|6178.5|6163.5|6178.5|6163.5|6178.5|6163.5|6178.5|6163.5|1
1583918400000|2020-03-11 09:20:00|6179|6164|6177|6162|6179|6164|6177|6162|1
1583918700000|2020-03-11 09:25:00|6177.1|6162.1|6178|6163|6178.5|6163.5|6177.1|6162.1|3
1583919000000|2020-03-11 09:30:00|6177.5|6162.5|6177|6162|6177.5|6162.5|6177|6162|1
1583919300000|2020-03-11 09:35:00|||||||||4
1583919900000|2020-03-11 09:45:00|6176.5|6161.5|6175.5|6160.5|6177|6162|6173.5|6158.5|29
1583920200000|2020-03-11 09:50:00|6175|6160|6174.5|6159.5|6175|6160|6174|6159|0
1583920500000|2020-03-11 09:55:00|6173|6158|6172.5|6157.5|6173.5|6158.5|6172.5|6157.5|0
1583920800000|2020-03-11 10:00:00|6172|6157|6172|6157|6172|6157|6172|6157|2
1583921100000|2020-03-11 10:05:00|6171.5|6156.5|6168|6153|6172|6157|6165|6150|27
1583921400000|2020-03-11 10:10:00|6167|6152|6172.5|6157.5|6173|6158|6167|6152|11
1583921700000|2020-03-11 10:15:00|6172|6157|6175|6160|6175|6160|6172|6157|7
1583922000000|2020-03-11 10:20:00|6176.9|6161.9|6177.5|6162.5|6177.5|6162.5|6176|6161|2
1583922300000|2020-03-11 10:25:00|6176|6161|6173|6158|6176|6161|6172.5|6157.5|16
1583922600000|2020-03-11 10:30:00|6172.5|6157.5|6179.5|6164.5|6188|6173|6172.5|6157.5|104
1583922900000|2020-03-11 10:35:00|6176|6161|6176|6161|6176.5|6161.5|6174.5|6159.5|5
1583923200000|2020-03-11 10:40:00|6175.5|6160.5|6176|6161|6176.5|6161.5|6175.5|6160.5|1
1583923500000|2020-03-11 10:45:00|6176.5|6161.5|6176.5|6161.5|6177|6162|6176.5|6161.5|0
1583923800000|2020-03-11 10:50:00|6175.5|6160.5|6176.5|6161.5|6179|6164|6175.5|6160.5|7
1583924100000|2020-03-11 10:55:00|6175|6160|6175|6160|6175|6160|6175|6160|1
1583924400000|2020-03-11 11:00:00|6184.8|6147.3|6189.3|6151.8|6190.8|6153.3|6184.3|6146.8|0
1583924700000|2020-03-11 11:05:00|6187.3|6149.8|6188.3|6150.8|6189.3|6151.8|6183.9|6146.4|0
1583925000000|2020-03-11 11:10:00|6186.9|6149.4|6187.8|6150.3|6191.3|6153.8|6186.9|6149.4|0
1583925300000|2020-03-11 11:15:00|6175.1|6160.1|6175.6|6160.6|6176.1|6161.1|6175.1|6160.1|7
1583925600000|2020-03-11 11:20:00|6173.6|6158.6|6169.6|6154.6|6173.6|6158.6|6168.6|6153.6|44
1583925900000|2020-03-11 11:25:00|6169.1|6154.1|6165|6150|6169.1|6154.1|6162.6|6147.6|29
1583926200000|2020-03-11 11:30:00|6165.1|6150.1|6162.1|6147.1|6166.1|6151.1|6160.6|6145.6|9
1583926500000|2020-03-11 11:35:00|6161.9|6146.9|6160.6|6145.6|6161.9|6146.9|6157.6|6142.6|13
1583926800000|2020-03-11 11:40:00|6160.1|6145.1|6157.6|6142.6|6165.1|6150.1|6157.6|6142.6|55
1583927100000|2020-03-11 11:45:00|6155.2|6140.2|6156.6|6141.6|6158.6|6143.6|6154.1|6139.1|25
1583927400000|2020-03-11 11:50:00|6156.1|6141.1|6170.2|6155.2|6174.5|6159.5|6156.1|6141.1|90
1583927700000|2020-03-11 11:55:00|6173.6|6158.6|6171.1|6156.1|6175.1|6160.1|6171.1|6156.1|49
1583928000000|2020-03-11 12:00:00|6171.6|6156.6|6188.5|6173.5|6194.1|6179.1|6169.6|6154.6|162
1583928300000|2020-03-11 12:05:00|6189|6174|6179.1|6164.1|6193.5|6178.5|6177.6|6162.6|122
1583928600000|2020-03-11 12:10:00|6178.6|6163.6|6185.6|6170.6|6186.1|6171.1|6170.6|6155.6|52
1583928900000|2020-03-11 12:15:00|6185.5|6170.5|6193.6|6178.6|6196|6181|6183.6|6168.6|54
1583929200000|2020-03-11 12:20:00|6193.1|6178.1|6188|6173|6203.5|6188.5|6180.6|6165.6|89
1583929500000|2020-03-11 12:25:00|6187|6172|6190.5|6175.5|6190.5|6175.5|6181.1|6166.1|51
1583929800000|2020-03-11 12:30:00|6188|6173|6184.5|6169.5|6194.5|6179.5|6182.1|6167.1|109
1583930100000|2020-03-11 12:35:00|6183.5|6168.5|6175.1|6160.1|6185.5|6170.5|6171.1|6156.1|92
1583930400000|2020-03-11 12:40:00|6174.6|6159.6|6171.5|6156.5|6180.6|6165.6|6165.1|6150.1|98
1583930700000|2020-03-11 12:45:00|6171.1|6156.1|6185|6170|6185|6170|6171.1|6156.1|27
1583931000000|2020-03-11 12:50:00|6185.1|6170.1|6176.6|6161.6|6185.1|6170.1|6171.1|6156.1|58
1583931300000|2020-03-11 12:55:00|6178.5|6163.5|6177.1|6162.1|6185.6|6170.6|6177.1|6162.1|30
1583931600000|2020-03-11 13:00:00|6188.2|6150.7|6177.3|6139.8|6188.2|6150.7|6175.3|6137.8|0
1583931900000|2020-03-11 13:05:00|6177.8|6140.3|6173.8|6136.3|6177.8|6140.3|6162.4|6124.9|0
1583932200000|2020-03-11 13:10:00|6172.8|6135.3|6174.9|6137.4|6174.9|6137.4|6170.3|6132.8|0
1583932500000|2020-03-11 13:15:00|6163.1|6148.1|6160.6|6145.6|6163.1|6148.1|6155.6|6140.6|34
1583932800000|2020-03-11 13:20:00|6160.1|6145.1|6173.7|6158.7|6178.7|6163.7|6157.6|6142.6|67
1583933100000|2020-03-11 13:25:00|6173.2|6158.2|6180.7|6165.7|6181.2|6166.2|6168.2|6153.2|30
1583933400000|2020-03-11 13:30:00|6181.2|6166.2|6161.6|6146.6|6181.2|6166.2|6151.7|6136.7|121
1583933700000|2020-03-11 13:35:00|6161.1|6146.1|6158|6143|6174.1|6159.1|6154.1|6139.1|91
1583934000000|2020-03-11 13:40:00|6158.1|6143.1|6170.6|6155.6|6173.1|6158.1|6157.6|6142.6|76
1583934300000|2020-03-11 13:45:00|6170.1|6155.1|6181.9|6166.9|6181.9|6166.9|6165.1|6150.1|80
1583934600000|2020-03-11 13:50:00|6182|6167|6170.5|6155.5|6182|6167|6170|6155|86
1583934900000|2020-03-11 13:55:00|6171|6156|6164|6149|6176|6161|6161|6146|88
1583935200000|2020-03-11 14:00:00|6164.5|6149.5|6164.4|6149.4|6168.5|6153.5|6155.6|6140.6|173
1583935500000|2020-03-11 14:05:00|6164.5|6149.5|6170.5|6155.5|6171|6156|6162.6|6147.6|62
1583935800000|2020-03-11 14:10:00|6171|6156|6178.5|6163.5|6183.5|6168.5|6171|6156|104
1583936100000|2020-03-11 14:15:00|6177.5|6162.5|6184|6169|6192.4|6177.4|6168|6153|111
1583936400000|2020-03-11 14:20:00|6183.5|6168.5|6170.5|6155.5|6186|6171|6168.5|6153.5|77
1583936700000|2020-03-11 14:25:00|6172|6157|6160.5|6145.5|6172|6157|6158|6143|78
1583937000000|2020-03-11 14:30:00|6159.9|6144.9|6175.5|6160.5|6176|6161|6145.6|6130.6|328
1583937300000|2020-03-11 14:35:00|6175|6160|6147.6|6132.6|6175.9|6160.9|6144.6|6129.6|231
1583937600000|2020-03-11 14:40:00|6148|6133|6150.5|6135.5|6156|6141|6143.6|6128.6|186
1583937900000|2020-03-11 14:45:00|6151|6136|6145.1|6130.1|6157.5|6142.5|6143.5|6128.5|164
1583938200000|2020-03-11 14:50:00|6145|6130|6143.5|6128.5|6153.5|6138.5|6142.1|6127.1|103
1583938500000|2020-03-11 14:55:00|6144|6129|6149.5|6134.5|6151|6136|6141.6|6126.6|91
1583938800000|2020-03-11 15:00:00|6150.5|6135.5|6155|6140|6164|6149|6148|6133|134
1583939100000|2020-03-11 15:05:00|6154.5|6139.5|6157|6142|6164.5|6149.5|6153.1|6138.1|104
1583939400000|2020-03-11 15:10:00|6155.5|6140.5|6163.5|6148.5|6163.6|6148.6|6154|6139|117
1583939700000|2020-03-11 15:15:00|6163|6148|6153.2|6138.2|6169.1|6154.1|6149.7|6134.7|203
1583940000000|2020-03-11 15:20:00|6153.6|6138.6|6148.2|6133.2|6153.7|6138.7|6143.2|6128.2|164
1583940300000|2020-03-11 15:25:00|6147.7|6132.7|6146.2|6131.2|6150.1|6135.1|6143.7|6128.7|170
1583940600000|2020-03-11 15:30:00|6145.2|6130.2|6148.2|6133.2|6148.7|6133.7|6144.7|6129.7|126
1583940900000|2020-03-11 15:35:00|6147.7|6132.7|6148.6|6133.6|6155.1|6140.1|6144.2|6129.2|131
1583941200000|2020-03-11 15:40:00|6149.1|6134.1|6150.5|6135.5|6155|6140|6149.1|6134.1|87
1583941500000|2020-03-11 15:45:00|6151.5|6136.5|6152.1|6137.1|6156|6141|6147.5|6132.5|112
1583941800000|2020-03-11 15:50:00|6152.6|6137.6|6150|6135|6157.5|6142.5|6149.1|6134.1|131
1583942100000|2020-03-11 15:55:00|6151.1|6136.1|6153.5|6138.5|6158|6143|6151.1|6136.1|81
1583942400000|2020-03-11 16:00:00|6153|6138|6155.6|6140.6|6156.1|6141.1|6148.1|6133.1|109
1583942700000|2020-03-11 16:05:00|6154.1|6139.1|6168|6153|6172.5|6157.5|6153.1|6138.1|155
1583943000000|2020-03-11 16:10:00|6167|6152|6157.5|6142.5|6167|6152|6156.1|6141.1|154
1583943300000|2020-03-11 16:15:00|6157.6|6142.6|6170.6|6155.6|6174.1|6159.1|6157.6|6142.6|177
1583943600000|2020-03-11 16:20:00|6169.1|6154.1|6165.6|6150.6|6173.1|6158.1|6164.1|6149.1|133
1583943900000|2020-03-11 16:25:00|6165.5|6150.5|6155.6|6140.6|6165.5|6150.5|6153.6|6138.6|157
1583944200000|2020-03-11 16:30:00|6156.6|6141.6|6160.6|6145.6|6161.1|6146.1|6154.1|6139.1|190
1583944500000|2020-03-11 16:35:00|6161.5|6146.5|6156.1|6141.1|6161.6|6146.6|6155.6|6140.6|110
1583944800000|2020-03-11 16:40:00|6156.6|6141.6|6147.2|6132.2|6157.6|6142.6|6147.2|6132.2|286
1583945100000|2020-03-11 16:45:00|6148.1|6133.1|6154.6|6139.6|6158.1|6143.1|6148.1|6133.1|212
1583945400000|2020-03-11 16:50:00|6155.6|6140.6|6148.1|6133.1|6158.1|6143.1|6148.1|6133.1|97
1583945700000|2020-03-11 16:55:00|6149.1|6134.1|6145.2|6130.2|6150.6|6135.6|6145.2|6130.2|90
1583946000000|2020-03-11 17:00:00|6145.7|6130.7|6145.2|6130.2|6147.6|6132.6|6142.6|6127.6|72
1583946300000|2020-03-11 17:05:00|6144.6|6129.6|6149.7|6134.7|6149.7|6134.7|6144.6|6129.6|74
1583946600000|2020-03-11 17:10:00|6149.2|6134.2|6151.6|6136.6|6153.6|6138.6|6148.7|6133.7|59
1583946900000|2020-03-11 17:15:00|6152.1|6137.1|6151|6136|6154.6|6139.6|6150.6|6135.6|66
1583947200000|2020-03-11 17:20:00|6151.6|6136.6|6151.1|6136.1|6153.1|6138.1|6150.6|6135.6|133
1583947500000|2020-03-11 17:25:00|6150.6|6135.6|6154.1|6139.1|6154.6|6139.6|6150.6|6135.6|137
1583947800000|2020-03-11 17:30:00|6153.7|6138.7|6148.6|6133.6|6154.1|6139.1|6148.6|6133.6|102
1583948100000|2020-03-11 17:35:00|6151.6|6136.6|6152.6|6137.6|6153.6|6138.6|6149.6|6134.6|105
1583948400000|2020-03-11 17:40:00|6153.1|6138.1|6148.6|6133.6|6153.1|6138.1|6148.6|6133.6|105
1583948700000|2020-03-11 17:45:00|6149.6|6134.6|6158.7|6143.7|6160.6|6145.6|6149.6|6134.6|128
1583949000000|2020-03-11 17:50:00|6158.2|6143.2|6157.2|6142.2|6161.6|6146.6|6155.2|6140.2|209
1583949300000|2020-03-11 17:55:00|6158.7|6143.7|6166.2|6151.2|6171.1|6156.1|6158.7|6143.7|134
1583949600000|2020-03-11 18:00:00|6164.2|6149.2|6168.7|6153.7|6172.2|6157.2|6159.7|6144.7|193
1583949900000|2020-03-11 18:05:00|6169.2|6154.2|6165.7|6150.7|6174.2|6159.2|6165.7|6150.7|262
1583950200000|2020-03-11 18:10:00|6164.7|6149.7|6168|6153|6172.2|6157.2|6159.7|6144.7|1945
1583950500000|2020-03-11 18:15:00|6167.5|6152.5|6169.9|6154.9|6175|6160|6164.5|6149.5|633
1583950800000|2020-03-11 18:20:00|6170|6155|6170|6155|6170|6155|6170|6155|0
1583974800000|2020-03-12 01:00:00|6163.2|6148.2|6155.2|6140.2|6163.2|6148.2|6153.2|6138.2|167
1583975100000|2020-03-12 01:05:00|6154.7|6139.7|6150.2|6135.2|6154.7|6139.7|6139.2|6124.2|255
1583975400000|2020-03-12 01:10:00|6149.1|6134.1|6139.7|6124.7|6149.1|6134.1|6137.6|6122.6|89
1583975700000|2020-03-12 01:15:00|6149.5|6112|6150.9|6113.4|6151.4|6113.9|6144.5|6107|0
1583976000000|2020-03-12 01:20:00|6149.5|6112|6148.4|6110.9|6152.9|6115.4|6146|6108.5|0
1583976300000|2020-03-12 01:25:00|6148.9|6111.4|6145|6107.5|6148.9|6111.4|6144.5|6107|0
1583976600000|2020-03-12 01:30:00|6133.7|6118.7|6127.3|6112.3|6135.7|6120.7|6126.8|6111.8|237
1583976900000|2020-03-12 01:35:00|6126.8|6111.8|6121.3|6106.3|6128.8|6113.8|6113.8|6098.8|519
1583977200000|2020-03-12 01:40:00|6117.8|6102.8|6081.3|6066.3|6117.8|6102.8|6081.3|6066.3|863
1583977500000|2020-03-12 01:45:00|6080.8|6065.8|6073.3|6058.3|6090.8|6075.8|6072.3|6057.3|183
1583977800000|2020-03-12 01:50:00|6073.8|6058.8|6073.2|6058.2|6082.3|6067.3|6072.4|6057.4|77
1583978100000|2020-03-12 01:55:00|6073.7|6058.7|6069.3|6054.3|6080.7|6065.7|6069.3|6054.3|116
1583978400000|2020-03-12 02:00:00|6068.3|6053.3|6058.7|6043.7|6070.8|6055.8|6057.8|6042.8|303
1583978700000|2020-03-12 02:05:00|6059.2|6044.2|6065.7|6050.7|6066.7|6051.7|6056.7|6041.7|81
1583979000000|2020-03-12 02:10:00|6066.2|6051.2|6055.8|6040.8|6066.2|6051.2|6055.8|6040.8|25
1583979300000|2020-03-12 02:15:00|6057.3|6042.3|6057.3|6042.3|6057.7|6042.7|6057.2|6042.2|7
1583979600000|2020-03-12 02:20:00|6057.2|6042.2|6056.7|6041.7|6057.7|6042.7|6055.2|6040.2|20
1583979900000|2020-03-12 02:25:00|6057.7|6042.7|6060.2|6045.2|6060.2|6045.2|6057.7|6042.7|27
1583980200000|2020-03-12 02:30:00|6072.4|6034.9|6075.4|6037.9|6075.4|6037.9|6071.9|6034.4|0
1583980500000|2020-03-12 02:35:00|6076.9|6039.4|6095.9|6058.4|6095.9|6058.4|6076.9|6039.4|0
1583980800000|2020-03-12 02:40:00|6088.4|6050.9|6114.4|6076.9|6114.4|6076.9|6085.4|6047.9|0
1583981100000|2020-03-12 02:45:00|6102.6|6087.6|6093.2|6078.2|6102.7|6087.7|6093.2|6078.2|4
1583981400000|2020-03-12 02:50:00|6093.7|6078.7|6086.7|6071.7|6093.7|6078.7|6086.7|6071.7|2
1583981700000|2020-03-12 02:55:00|6087.7|6072.7|6094.2|6079.2|6096.2|6081.2|6087.7|6072.7|19
1583982000000|2020-03-12 03:00:00|6096.2|6081.2|6098.2|6083.2|6098.2|6083.2|6092.7|6077.7|10
1583982300000|2020-03-12 03:05:00|6099.7|6084.7|6101.7|6086.7|6103.2|6088.2|6099.7|6084.7|29
1583982600000|2020-03-12 03:10:00|6102.2|6087.2|6103.7|6088.7|6103.7|6088.7|6102.2|6087.2|7
1583982900000|2020-03-12 03:15:00|6103.3|6088.3|6099.2|6084.2|6103.3|6088.3|6099.2|6084.2|6
1583983200000|2020-03-12 03:20:00|6098.3|6083.3|6092.3|6077.3|6098.3|6083.3|6092.3|6077.3|1
1583983500000|2020-03-12 03:25:00|6090.7|6075.7|6087.3|6072.3|6090.7|6075.7|6086.8|6071.8|7
1583984100000|2020-03-12 03:35:00|6086.8|6071.8|6086.8|6071.8|6086.8|6071.8|6086.8|6071.8|2
1583984400000|2020-03-12 03:40:00|6090.3|6075.3|6090.8|6075.8|6090.8|6075.8|6089.4|6074.4|0
1583984700000|2020-03-12 03:45:00|6091.3|6076.3|6092.3|6077.3|6093.3|6078.3|6090.8|6075.8|7
1583985300000|2020-03-12 03:55:00|6091.4|6076.4|6090.8|6075.8|6092.3|6077.3|6090.8|6075.8|2
1583985600000|2020-03-12 04:00:00|6090.3|6075.3|6084.3|6069.3|6090.3|6075.3|6084.3|6069.3|5
1583985900000|2020-03-12 04:05:00|6083.8|6068.8|6084.8|6069.8|6084.8|6069.8|6083.8|6068.8|2
1583986200000|2020-03-12 04:10:00|6084.3|6069.3|6086.8|6071.8|6086.8|6071.8|6084.3|6069.3|5
1583986500000|2020-03-12 04:15:00|6086.9|6071.9|6087.8|6072.8|6087.8|6072.8|6086.9|6071.9|1
1583987100000|2020-03-12 04:25:00|6088.7|6073.7|6094.2|6079.2|6094.2|6079.2|6088.7|6073.7|2
1583987400000|2020-03-12 04:30:00|6095.8|6080.8|6095.8|6080.8|6095.8|6080.8|6095.8|6080.8|4
1583987700000|2020-03-12 04:35:00|||||||||1
1583988000000|2020-03-12 04:40:00|6097.2|6082.2|6092.8|6077.8|6097.3|6082.3|6091.8|6076.8|13
1583988600000|2020-03-12 04:50:00|6089.8|6074.8|6089.8|6074.8|6089.8|6074.8|6089.8|6074.8|0
1583989200000|2020-03-12 05:00:00|6089.3|6074.3|6089.3|6074.3|6089.3|6074.3|6089.3|6074.3|1
1583990100000|2020-03-12 05:15:00|6088.8|6073.8|6087.9|6072.9|6090.4|6075.4|6085.3|6070.3|52
1583990700000|2020-03-12 05:25:00|6087.8|6072.8|6085.9|6070.9|6087.8|6072.8|6085.9|6070.9|0
1583991000000|2020-03-12 05:30:00|6084|6069|6086.9|6071.9|6086.9|6071.9|6083.9|6068.9|1
1583991300000|2020-03-12 05:35:00|6088.4|6073.4|6096.5|6081.5|6096.5|6081.5|6087.9|6072.9|6
1583991600000|2020-03-12 05:40:00|6096.8|6081.8|6094.9|6079.9|6096.8|6081.8|6094.9|6079.9|1
1583991900000|2020-03-12 05:45:00|6094.4|6079.4|6089.4|6074.4|6094.4|6079.4|6088.9|6073.9|4
1583992200000|2020-03-12 05:50:00|6090.8|6075.8|6092.9|6077.9|6094.4|6079.4|6089.4|6074.4|10
1583992500000|2020-03-12 05:55:00|6093.8|6078.8|6092.9|6077.9|6094.4|6079.4|6092.9|6077.9|0
1583992800000|2020-03-12 06:00:00|6090.9|6075.9|6090.9|6075.9|6090.9|6075.9|6090.9|6075.9|1
1583993100000|2020-03-12 06:05:00|6091.4|6076.4|6090.9|6075.9|6091.8|6076.8|6090.9|6075.9|1
1583993400000|2020-03-12 06:10:00|6090|6075|6086.9|6071.9|6090|6075|6086.9|6071.9|0
1583993700000|2020-03-12 06:15:00|6087.4|6072.4|6087.4|6072.4|6088.4|6073.4|6087.4|6072.4|0
1583994000000|2020-03-12 06:20:00|6084.3|6069.3|6086.8|6071.8|6086.8|6071.8|6084.3|6069.3|8
1583994300000|2020-03-12 06:25:00|6085.9|6070.9|6088.9|6073.9|6089.9|6074.9|6084.4|6069.4|7
1583994600000|2020-03-12 06:30:00|6090.3|6075.3|6095.3|6080.3|6095.3|6080.3|6090.3|6075.3|15
1583994900000|2020-03-12 06:35:00|6094.9|6079.9|6093.4|6078.4|6096.9|6081.9|6093.3|6078.3|36
1583995200000|2020-03-12 06:40:00|6091.5|6076.5|6091.4|6076.4|6093.5|6078.5|6091.4|6076.4|15
1583995500000|2020-03-12 06:45:00|6090.9|6075.9|6088.9|6073.9|6090.9|6075.9|6085.4|6070.4|19
1583995800000|2020-03-12 06:50:00|6089.3|6074.3|6085.4|6070.4|6089.3|6074.3|6084.4|6069.4|3
1583996100000|2020-03-12 06:55:00|6089.4|6074.4|6088.9|6073.9|6090.9|6075.9|6088.4|6073.4|7
1583996400000|2020-03-12 07:00:00|6090.4|6075.4|6091.4|6076.4|6091.4|6076.4|6088.8|6073.8|9
1583996700000|2020-03-12 07:05:00|6092.3|6077.3|6092.8|6077.8|6092.8|6077.8|6092.3|6077.3|0
1583997000000|2020-03-12 07:10:00|6092.4|6077.4|6095.8|6080.8|6098.8|6083.8|6092.3|6077.3|55
1583997300000|2020-03-12 07:15:00|6097.2|6082.2|6099.4|6084.4|6099.4|6084.4|6097.2|6082.2|3
1583997600000|2020-03-12 07:20:00|6099.5|6084.5|6101.9|6086.9|6102.3|6087.3|6099.5|6084.5|4
1583997900000|2020-03-12 07:25:00|6100|6085|6098.9|6083.9|6100|6085|6098.9|6083.9|0
1583998200000|2020-03-12 07:30:00|6099.4|6084.4|6099.9|6084.9|6099.9|6084.9|6099.4|6084.4|4
1583998500000|2020-03-12 07:35:00|6100.4|6085.4|6097.9|6082.9|6100.4|6085.4|6097.9|6082.9|0
1583998800000|2020-03-12 07:40:00|6096.9|6081.9|6088.4|6073.4|6096.9|6081.9|6088.4|6073.4|36
1583999100000|2020-03-12 07:45:00|6088.9|6073.9|6095.9|6080.9|6095.9|6080.9|6088.9|6073.9|4
1583999400000|2020-03-12 07:50:00|6095.4|6080.4|6095.9|6080.9|6095.9|6080.9|6093.5|6078.5|11
1583999700000|2020-03-12 07:55:00|6097.3|6082.3|6097.9|6082.9|6098.9|6083.9|6097.3|6082.3|12
1584000000000|2020-03-12 08:00:00|6098.9|6083.9|6093.9|6078.9|6098.9|6083.9|6093.9|6078.9|3
1584000300000|2020-03-12 08:05:00|6096.3|6081.3|6092.9|6077.9|6096.9|6081.9|6090.4|6075.4|9
1584000600000|2020-03-12 08:10:00|6093.9|6078.9|6091.9|6076.9|6096.4|6081.4|6091.9|6076.9|13
1584001200000|2020-03-12 08:20:00|6090.9|6075.9|6089.4|6074.4|6095.4|6080.4|6089.4|6074.4|11
1584001500000|2020-03-12 08:25:00|6088.4|6073.4|6079.5|6064.5|6088.4|6073.4|6076.1|6061.1|34
1584001800000|2020-03-12 08:30:00|6078.5|6063.5|6077.1|6062.1|6078.5|6063.5|6077|6062|12
1584002100000|2020-03-12 08:35:00|6076.6|6061.6|6070|6055|6076.6|6061.6|6070|6055|19
1584002400000|2020-03-12 08:40:00|6071|6056|6069.5|6054.5|6073|6058|6069.5|6054.5|48
1584002700000|2020-03-12 08:45:00|6081.8|6044.3|6079.8|6042.3|6084.2|6046.7|6079.8|6042.3|0
1584003000000|2020-03-12 08:50:00|6080.3|6042.8|6083.7|6046.2|6084.2|6046.7|6079.8|6042.3|0
1584003300000|2020-03-12 08:55:00|6084.2|6046.7|6085.7|6048.2|6095.1|6057.6|6082.6|6045.1|0
1584003600000|2020-03-12 09:00:00|6085.2|6047.7|6083.2|6045.7|6085.2|6047.7|6082.7|6045.2|0
1584003900000|2020-03-12 09:05:00|6083.7|6046.2|6079.8|6042.3|6083.7|6046.2|6079.8|6042.3|0
1584004200000|2020-03-12 09:10:00|6080.2|6042.7|6081.7|6044.2|6084.2|6046.7|6080.2|6042.7|0
1584004500000|2020-03-12 09:15:00|6071|6056|6069.5|6054.5|6072|6057|6069.5|6054.5|2
1584004800000|2020-03-12 09:20:00|6069|6054|6070|6055|6071.5|6056.5|6069|6054|6
1584005100000|2020-03-12 09:25:00|6069.5|6054.5|6066|6051|6071.5|6056.5|6065|6050|48
1584005400000|2020-03-12 09:30:00|6065.5|6050.5|6061.6|6046.6|6065.5|6050.5|6057.1|6042.1|74
1584005700000|2020-03-12 09:35:00|6062.6|6047.6|6060.1|6045.1|6065.1|6050.1|6060.1|6045.1|89
1584006000000|2020-03-12 09:40:00|6060.6|6045.6|6064.6|6049.6|6067.6|6052.6|6060.6|6045.6|34
1584006300000|2020-03-12 09:45:00|6065.6|6050.6|6081.1|6066.1|6081.1|6066.1|6060.1|6045.1|56
1584006600000|2020-03-12 09:50:00|6081.6|6066.6|6077.6|6062.6|6081.6|6066.6|6075.1|6060.1|7
1584006900000|2020-03-12 09:55:00|6079.6|6064.6|6083.1|6068.1|6083.1|6068.1|6078.7|6063.7|23
1584007200000|2020-03-12 10:00:00|6081.7|6066.7|6076.1|6061.1|6084.1|6069.1|6074.2|6059.2|27
1584007500000|2020-03-12 10:05:00|6077.1|6062.1|6074.7|6059.7|6079.6|6064.6|6074.7|6059.7|40
1584007800000|2020-03-12 10:10:00|6077|6062|6066.6|6051.6|6077.6|6062.6|6065.6|6050.6|27
1584008100000|2020-03-12 10:15:00|6067.1|6052.1|6063.6|6048.6|6069.6|6054.6|6063.1|6048.1|11
1584008400000|2020-03-12 10:20:00|6063.7|6048.7|6064.7|6049.7|6070.6|6055.6|6063.7|6048.7|53
1584008700000|2020-03-12 10:25:00|6063.3|6048.3|6064.7|6049.7|6068.6|6053.6|6063.2|6048.2|38
1584009000000|2020-03-12 10:30:00|6064.2|6049.2|6060.7|6045.7|6064.2|6049.2|6060.7|6045.7|14
1584009300000|2020-03-12 10:35:00|6060.2|6045.2|6059.7|6044.7|6061.7|6046.7|6059.7|6044.7|7
1584009600000|2020-03-12 10:40:00|6060.2|6045.2|6062.7|6047.7|6064.2|6049.2|6060.2|6045.2|6
1584009900000|2020-03-12 10:45:00|6062.6|6047.6|6057.7|6042.7|6064.2|6049.2|6057.7|6042.7|41
1584010200000|2020-03-12 10:50:00|6057.2|6042.2|6055.7|6040.7|6058.2|6043.2|6055.2|6040.2|32
1584010500000|2020-03-12 10:55:00|6054.8|6039.8|6056.7|6041.7|6057.7|6042.7|6054.7|6039.7|12
1584010800000|2020-03-12 11:00:00|6057.7|6042.7|6050.8|6035.8|6064.2|6049.2|6050.3|6035.3|81
1584011100000|2020-03-12 11:05:00|6048.9|6033.9|6050.8|6035.8|6053.3|6038.3|6048.9|6033.9|38
1584011400000|2020-03-12 11:10:00|6050.3|6035.3|6049.3|6034.3|6052.8|6037.8|6049.3|6034.3|13
1584011700000|2020-03-12 11:15:00|6062.5|6025|6067.6|6030.1|6069.1|6031.6|6061.1|6023.6|0
1584012000000|2020-03-12 11:20:00|6067.7|6030.2|6067.6|6030.1|6071.1|6033.6|6064.6|6027.1|0
1584012300000|2020-03-12 11:25:00|6067.1|6029.6|6066.6|6029.1|6067.1|6029.6|6064.6|6027.1|0
1584012600000|2020-03-12 11:30:00|6054.8|6039.8|6052.9|6037.9|6054.8|6039.8|6051.9|6036.9|24
1584012900000|2020-03-12 11:35:00|6054.3|6039.3|6051.4|6036.4|6058.3|6043.3|6051.4|6036.4|26
1584013200000|2020-03-12 11:40:00|6051.3|6036.3|6052.4|6037.4|6055.9|6040.9|6051.3|6036.3|16
1584013500000|2020-03-12 11:45:00|6052.9|6037.9|6049.4|6034.4|6052.9|6037.9|6047.9|6032.9|20
1584013800000|2020-03-12 11:50:00|6047.9|6032.9|6043.3|6028.3|6049.4|6034.4|6042.4|6027.4|168
1584014100000|2020-03-12 11:55:00|6043.4|6028.4|6043.3|6028.3|6046.3|6031.3|6041.9|6026.9|62
1584014400000|2020-03-12 12:00:00|6043.4|6028.4|6040.3|6025.3|6046.8|6031.8|6037.4|6022.4|100
1584014700000|2020-03-12 12:05:00|6040.4|6025.4|6037.9|6022.9|6046.3|6031.3|6037.9|6022.9|138
1584015000000|2020-03-12 12:10:00|6038.9|6023.9|6037.4|6022.4|6039.9|6024.9|6037.4|6022.4|89
1584015300000|2020-03-12 12:15:00|6037.9|6022.9|6018.9|6003.9|6039.9|6024.9|6018.9|6003.9|468
1584015600000|2020-03-12 12:20:00|6019.4|6004.4|5999.7|5984.7|6019.9|6004.9|5998.2|5983.2|1064
1584015900000|2020-03-12 12:25:00|6000.6|5985.6|6001.1|5986.1|6013.7|5998.7|5997.2|5982.2|226
1584016200000|2020-03-12 12:30:00|6000.7|5985.7|5997.2|5982.2|6003.1|5988.1|5993.2|5978.2|234
1584016500000|2020-03-12 12:35:00|5996.7|5981.7|5990.2|5975.2|5998.2|5983.2|5988.3|5973.3|334
1584016800000|2020-03-12 12:40:00|5988.8|5973.8|5977.3|5962.3|5988.8|5973.8|5977.3|5962.3|488
1584017100000|2020-03-12 12:45:00|5977.7|5962.7|5971.3|5956.3|5982.3|5967.3|5971.3|5956.3|437
1584017400000|2020-03-12 12:50:00|5971.2|5956.2|5984.7|5969.7|5984.7|5969.7|5967.2|5952.2|308
1584017700000|2020-03-12 12:55:00|5984.8|5969.8|5973.7|5958.7|5991.7|5976.7|5968.8|5953.8|113
1584018000000|2020-03-12 13:00:00|5969.9|5954.9|5978.7|5963.7|5978.7|5963.7|5968.8|5953.8|243
1584018300000|2020-03-12 13:05:00|5978.6|5963.6|5972.4|5957.4|5980.7|5965.7|5970.4|5955.4|141
1584018600000|2020-03-12 13:10:00|5972.3|5957.3|5971.8|5956.8|5972.9|5957.9|5968.4|5953.4|63
1584018900000|2020-03-12 13:15:00|5972.3|5957.3|5980.1|5965.1|5980.1|5965.1|5968.3|5953.3|150
1584019200000|2020-03-12 13:20:00|5980.2|5965.2|5988.6|5973.6|5990.6|5975.6|5979.6|5964.6|118
1584019500000|2020-03-12 13:25:00|5989.6|5974.6|5988|5973|5997|5982|5981|5966|54
1584019800000|2020-03-12 13:30:00|5988.1|5973.1|5969.1|5954.1|5988.1|5973.1|5969.1|5954.1|217
1584020100000|2020-03-12 13:35:00|5967.6|5952.6|5947.4|5932.4|5968.7|5953.7|5947.4|5932.4|741
1584020400000|2020-03-12 13:40:00|5947.9|5932.9|5953.1|5938.1|5953.1|5938.1|5947.4|5932.4|201
1584020700000|2020-03-12 13:45:00|5954.5|5939.5|5957|5942|5959|5944|5950.2|5935.2|69
1584021000000|2020-03-12 13:50:00|5956.5|5941.5|5961.6|5946.6|5961.6|5946.6|5948.8|5933.8|130
1584021300000|2020-03-12 13:55:00|5962.1|5947.1|6016.5|6001.5|6022|6007|5960.2|5945.2|549
1584021600000|2020-03-12 14:00:00|6016.4|6001.4|5994.5|5979.5|6016.4|6001.4|5982|5967|265
1584021900000|2020-03-12 14:05:00|5997.3|5982.3|6022.5|6007.5|6022.5|6007.5|5994.9|5979.9|207
1584022200000|2020-03-12 14:10:00|6022.8|6007.8|6094.6|6079.6|6097.9|6082.9|6019.5|6004.5|508
1584022500000|2020-03-12 14:15:00|6095.5|6080.5|6081.5|6066.5|6098.6|6083.6|6068.2|6053.2|604
1584022800000|2020-03-12 14:20:00|6084.9|6069.9|6073.4|6058.4|6097.3|6082.3|6059.9|6044.9|680
1584023100000|2020-03-12 14:25:00|6072.4|6057.4|6086.3|6071.3|6090.7|6075.7|6072.4|6057.4|202
1584023400000|2020-03-12 14:30:00|6086.4|6071.4|6082.2|6067.2|6098.2|6083.2|6077.2|6062.2|419
1584023700000|2020-03-12 14:35:00|6082.3|6067.3|6074.9|6059.9|6092.8|6077.8|6067.4|6052.4|271
1584024000000|2020-03-12 14:40:00|6074.8|6059.8|6035.6|6020.6|6079.9|6064.9|6030.2|6015.2|318
1584024300000|2020-03-12 14:45:00|6036.6|6021.6|6042.4|6027.4|6046|6031|6028|6013|226
1584024600000|2020-03-12 14:50:00|6042.5|6027.5|6057.8|6042.8|6070.2|6055.2|6042.5|6027.5|428
1584024900000|2020-03-12 14:55:00|6058.8|6043.8|6060.2|6045.2|6075.8|6060.8|6054.4|6039.4|134
1584025200000|2020-03-12 15:00:00|6060.1|6045.1|6043.9|6028.9|6062.4|6047.4|6043.5|6028.5|213
1584025500000|2020-03-12 15:05:00|6044.4|6029.4|6044.1|6029.1|6053.9|6038.9|6041.8|6026.8|125
1584025800000|2020-03-12 15:10:00|6045|6030|6017.5|6002.5|6045|6030|6014.6|5999.6|201
1584026100000|2020-03-12 15:15:00|6018|6003|5985.7|5970.7|6027.9|6012.9|5985.7|5970.7|333
1584026400000|2020-03-12 15:20:00|5986.6|5971.6|6005.5|5990.5|6005.5|5990.5|5985.2|5970.2|201
1584026700000|2020-03-12 15:25:00|6005.6|5990.6|6009.8|5994.8|6028.1|6013.1|6002.8|5987.8|176
1584027000000|2020-03-12 15:30:00|6010.2|5995.2|6016.5|6001.5|6016.5|6001.5|6003.3|5988.3|139
1584027300000|2020-03-12 15:35:00|6017|6002|5993.7|5978.7|6020|6005|5992.8|5977.8|201
1584027600000|2020-03-12 15:40:00|5994.2|5979.2|6026.6|6011.6|6030.6|6015.6|5990.2|5975.2|250
1584027900000|2020-03-12 15:45:00|6025.7|6010.7|5991.9|5976.9|6025.7|6010.7|5991.9|5976.9|100
1584028200000|2020-03-12 15:50:00|5992.3|5977.3|6008.9|5993.9|6011.3|5996.3|5987.9|5972.9|203
1584028500000|2020-03-12 15:55:00|6008.4|5993.4|5999.5|5984.5|6013.9|5998.9|5996.5|5981.5|164
1584028800000|2020-03-12 16:00:00|5999.4|5984.4|5977.5|5962.5|5999.4|5984.4|5974.6|5959.6|169
1584029100000|2020-03-12 16:05:00|5976.5|5961.5|5970.6|5955.6|5980|5965|5967.3|5952.3|369
1584029400000|2020-03-12 16:10:00|5970.2|5955.2|5978.5|5963.5|5981.9|5966.9|5963.7|5948.7|404
1584029700000|2020-03-12 16:15:00|5977.5|5962.5|5975.5|5960.5|5977.5|5962.5|5963|5948|392
1584030000000|2020-03-12 16:20:00|5975.4|5960.4|5976.4|5961.4|5976.4|5961.4|5967.6|5952.6|174
1584030300000|2020-03-12 16:25:00|5976.5|5961.5|5979.1|5964.1|5989.3|5974.3|5970.5|5955.5|201
1584030600000|2020-03-12 16:30:00|5979|5964|5995.1|5980.1|5998.4|5983.4|5979|5964|238
1584030900000|2020-03-12 16:35:00|5994.2|5979.2|5986.6|5971.6|5995.1|5980.1|5982.1|5967.1|175
1584031200000|2020-03-12 16:40:00|5987.1|5972.1|5977.6|5962.6|5987.1|5972.1|5976.7|5961.7|203
1584031500000|2020-03-12 16:45:00|5977.7|5962.7|5974.2|5959.2|6012.8|5997.8|5974.2|5959.2|294
1584031800000|2020-03-12 16:50:00|5973.3|5958.3|5983|5968|5983.1|5968.1|5969.7|5954.7|205
1584032100000|2020-03-12 16:55:00|5981.6|5966.6|5991.1|5976.1|5997.2|5982.2|5971.8|5956.8|375
1584032400000|2020-03-12 17:00:00|5991.2|5976.2|6014.6|5999.6|6014.6|5999.6|5982|5967|920
1584032700000|2020-03-12 17:05:00|6015.5|6000.5|6067.5|6052.5|6068.7|6053.7|6013.6|5998.6|681
1584033000000|2020-03-12 17:10:00|6067.6|6052.6|6045.6|6030.6|6075|6060|6037.6|6022.6|286
1584033300000|2020-03-12 17:15:00|6043.8|6028.8|6022.7|6007.7|6052.6|6037.6|6018.6|6003.6|422
1584033600000|2020-03-12 17:20:00|6023.2|6008.2|6034.4|6019.4|6038.7|6023.7|6020.4|6005.4|210
1584033900000|2020-03-12 17:25:00|6034.3|6019.3|6049.6|6034.6|6050.2|6035.2|6032.6|6017.6|163
1584034200000|2020-03-12 17:30:00|6049.7|6034.7|6060.4|6045.4|6060.8|6045.8|6049|6034|342
1584034500000|2020-03-12 17:35:00|6063.2|6048.2|6016|6001|6071.4|6056.4|6016|6001|328
1584034800000|2020-03-12 17:40:00|6014.1|5999.1|5994.4|5979.4|6023.5|6008.5|5991.5|5976.5|262
1584035100000|2020-03-12 17:45:00|5993.9|5978.9|5989|5974|6001|5986|5984.3|5969.3|224
1584035400000|2020-03-12 17:50:00|5989.5|5974.5|5980|5965|5997.2|5982.2|5976|5961|224
1584035700000|2020-03-12 17:55:00|5978.5|5963.5|5970.9|5955.9|5982.8|5967.8|5970.1|5955.1|564
1584036000000|2020-03-12 18:00:00|5967.6|5952.6|5964.1|5949.1|5970.9|5955.9|5949.1|5934.1|609
1584036300000|2020-03-12 18:05:00|5964|5949|5959.1|5944.1|5974|5959|5959.1|5944.1|212
1584036600000|2020-03-12 18:10:00|5958.1|5943.1|5980.9|5965.9|5989.7|5974.7|5953.3|5938.3|1388
1584036900000|2020-03-12 18:15:00|5982.7|5967.7|5984.7|5969.7|5998.7|5983.7|5982.7|5967.7|524
1584061200000|2020-03-13 01:00:00|5952.6|5937.6|5942.1|5927.1|5957.1|5942.1|5939.6|5924.6|417
1584061500000|2020-03-13 01:05:00|5941.6|5926.6|5933.3|5918.3|5942.1|5927.1|5933.3|5918.3|185
1584061800000|2020-03-13 01:10:00|5931.8|5916.8|5925.8|5910.8|5936.2|5921.2|5925.8|5910.8|285
1584062100000|2020-03-13 01:15:00|5924.8|5909.8|5887.7|5872.7|5925.3|5910.3|5887.7|5872.7|564
1584062400000|2020-03-13 01:20:00|5889.5|5874.5|5895.9|5880.9|5912.6|5897.6|5887.6|5872.6|131
1584062700000|2020-03-13 01:25:00|5896.4|5881.4|5890|5875|5897.8|5882.8|5890|5875|38
1584063000000|2020-03-13 01:30:00|5891|5876|5893.4|5878.4|5897|5882|5891|5876|9
1584063300000|2020-03-13 01:35:00|5894|5879|5889.5|5874.5|5898.3|5883.3|5889.4|5874.4|55
1584063600000|2020-03-13 01:40:00|5888.1|5873.1|5895|5880|5895|5880|5887.6|5872.6|60
1584063900000|2020-03-13 01:45:00|5895.5|5880.5|5893.9|5878.9|5897|5882|5893.9|5878.9|14
1584064200000|2020-03-13 01:50:00|5894|5879|5893.4|5878.4|5898.4|5883.4|5892.9|5877.9|28
1584064500000|2020-03-13 01:55:00|5893.3|5878.3|5889.9|5874.9|5893.3|5878.3|5887.4|5872.4|52
1584064800000|2020-03-13 02:00:00|5891.4|5876.4|5873.2|5858.2|5891.4|5876.4|5873.2|5858.2|149
1584065100000|2020-03-13 02:05:00|5874.1|5859.1|5872.1|5857.1|5876.6|5861.6|5870.2|5855.2|44
1584065400000|2020-03-13 02:10:00|5873.5|5858.5|5886.3|5871.3|5887|5872|5873|5858|43
1584065700000|2020-03-13 02:15:00|5886.4|5871.4|5878.5|5863.5|5886.4|5871.4|5874.5|5859.5|22
1584066000000|2020-03-13 02:20:00|5878.6|5863.6|5893.8|5878.8|5895.7|5880.7|5878.6|5863.6|165
1584066300000|2020-03-13 02:25:00|5894.7|5879.7|5908.7|5893.7|5908.7|5893.7|5893.3|5878.3|24
1584066600000|2020-03-13 02:30:00|5910.1|5895.1|5916.3|5901.3|5917.3|5902.3|5903.8|5888.8|25
1584066900000|2020-03-13 02:35:00|5916.8|5901.8|5921.3|5906.3|5922.3|5907.3|5916.8|5901.8|20
1584067200000|2020-03-13 02:40:00|5920.8|5905.8|5895.8|5880.8|5920.8|5905.8|5891.8|5876.8|12
1584067500000|2020-03-13 02:45:00|5892.3|5877.3|5889.3|5874.3|5892.3|5877.3|5887.8|5872.8|22
1584067800000|2020-03-13 02:50:00|5890.3|5875.3|5889.9|5874.9|5895.3|5880.3|5883.9|5865.3|40
1584068100000|2020-03-13 02:55:00|5887.9|5872.9|5888.3|5873.3|5896.8|5881.8|5886.9|5871.9|18
1584068400000|2020-03-13 03:00:00|5887.9|5872.9|5879.5|5864.5|5887.9|5872.9|5879.5|5864.5|7
1584068700000|2020-03-13 03:05:00|5882.9|5867.9|5889.4|5874.4|5889.4|5874.4|5881.9|5866.9|13
1584069000000|2020-03-13 03:10:00|5888|5873|5904.9|5889.9|5905.4|5890.4|5888|5873|32
1584069300000|2020-03-13 03:15:00|5905.4|5890.4|5895.9|5880.9|5905.4|5890.4|5893.9|5878.9|40
1584069600000|2020-03-13 03:20:00|5896.4|5881.4|5895.9|5880.9|5903.9|5888.9|5895.9|5880.9|2
1584069900000|2020-03-13 03:25:00|5894.4|5879.4|5896.3|5881.3|5896.8|5881.8|5891.5|5876.5|74
1584070200000|2020-03-13 03:30:00|5896.8|5881.8|5898.8|5883.8|5898.8|5883.8|5895.9|5880.9|2
1584070800000|2020-03-13 03:40:00|5897.9|5882.9|5896.5|5881.5|5897.9|5882.9|5896.5|5881.5|3
1584071100000|2020-03-13 03:45:00|||||||||4
1584071400000|2020-03-13 03:50:00|5897.4|5882.4|5896.9|5881.9|5897.4|5882.4|5896.9|5881.9|9
1584071700000|2020-03-13 03:55:00|5897.4|5882.4|5896.4|5881.4|5897.4|5882.4|5896|5881|24
1584072300000|2020-03-13 04:05:00|5896.9|5881.9|5896.9|5881.9|5896.9|5881.9|5896.9|5881.9|5
1584072600000|2020-03-13 04:10:00|5897.9|5882.9|5896.9|5881.9|5897.9|5882.9|5896.9|5881.9|7
1584073500000|2020-03-13 04:25:00|5898.4|5883.4|5898.4|5883.4|5898.8|5883.8|5898.3|5883.3|32
1584073800000|2020-03-13 04:30:00|5898.3|5883.3|5898.4|5883.4|5898.8|5883.8|5898.3|5883.3|1
1584074100000|2020-03-13 04:35:00|5898.3|5883.3|5898.8|5883.8|5899.3|5884.3|5898.3|5883.3|6
1584074400000|2020-03-13 04:40:00|5899.3|5884.3|5898.9|5883.9|5899.3|5884.3|5898.8|5883.8|2
1584074700000|2020-03-13 04:45:00|5898.4|5883.4|5898.9|5883.9|5900.3|5885.3|5898.4|5883.4|8
1584075000000|2020-03-13 04:50:00|5900.8|5885.8|5899.8|5884.8|5900.8|5885.8|5898.9|5883.9|30
1584075300000|2020-03-13 04:55:00|5900.3|5885.3|5903.8|5888.8|5904.3|5889.3|5900.3|5885.3|20
1584075600000|2020-03-13 05:00:00|5904.3|5889.3|5926.2|5911.2|5926.2|5911.2|5904.3|5889.3|40
1584075900000|2020-03-13 05:05:00|5925.7|5910.7|5923.8|5908.8|5929.7|5914.7|5923.2|5908.2|16
1584076200000|2020-03-13 05:10:00|5928.8|5913.8|5946.7|5931.7|5950.7|5935.7|5928.8|5913.8|41
1584076500000|2020-03-13 05:15:00|5946.3|5931.3|5944.3|5929.3|5946.3|5931.3|5944.3|5929.3|0
1584076800000|2020-03-13 05:20:00|5945.3|5930.3|5944.7|5929.7|5952.2|5937.2|5944.3|5929.3|98
1584077100000|2020-03-13 05:25:00|5944.3|5929.3|5948.8|5933.8|5948.8|5933.8|5944.3|5929.3|22
1584077400000|2020-03-13 05:30:00|5949.2|5934.2|5957.7|5942.7|5957.7|5942.7|5947.8|5932.8|82
1584077700000|2020-03-13 05:35:00|5957.9|5942.9|5947.9|5932.9|5958.8|5943.8|5947.9|5932.9|22
1584078000000|2020-03-13 05:40:00|5945.4|5930.4|5932.6|5917.6|5947.4|5930.4|5932.6|5917.6|42
1584078300000|2020-03-13 05:45:00|5932.4|5917.4|5930.4|5915.4|5939.1|5917.4|5921.4|5901.6|4
1584078600000|2020-03-13 05:50:00|5933|5918|5939.4|5924.4|5939.4|5924.4|5933|5918|3
1584078900000|2020-03-13 05:55:00|5940.4|5925.4|5930.4|5915.4|5940.4|5925.4|5929.9|5911.9|18
1584079200000|2020-03-13 06:00:00|5941.2|5903.7|5936.2|5898.7|5942.7|5905.2|5936.2|5898.7|0
1584079500000|2020-03-13 06:05:00|5929.2|5891.7|5912.3|5874.8|5932.7|5895.2|5910.8|5873.3|0
1584079800000|2020-03-13 06:10:00|5913.7|5876.2|5913.8|5876.3|5915.3|5877.8|5905.8|5868.3|0
1584080100000|2020-03-13 06:15:00|5915.3|5877.8|5917.8|5880.3|5925.3|5887.8|5915.3|5877.8|0
1584080400000|2020-03-13 06:20:00|5918.3|5880.8|5929.8|5892.3|5932.8|5895.3|5918.3|5880.8|0
1584080700000|2020-03-13 06:25:00|5930.8|5893.3|5932.7|5895.2|5932.7|5895.2|5930.8|5893.3|0
1584081000000|2020-03-13 06:30:00|5921|5906|5938|5923|5939|5924|5921|5906|8
1584081300000|2020-03-13 06:35:00|5939.9|5924.9|5948.5|5933.5|5951|5936|5939.9|5924.9|10
1584081600000|2020-03-13 06:40:00|5952|5937|5953.6|5938.6|5954.1|5939.1|5952|5937|4
1584081900000|2020-03-13 06:45:00|5953.1|5938.1|5937.1|5922.1|5953.6|5938.6|5937.1|5922.1|21
1584082200000|2020-03-13 06:50:00|5938.1|5923.1|5945.1|5930.1|5948.1|5933.1|5938.1|5923.1|7
1584082500000|2020-03-13 06:55:00|5943.6|5928.6|5958.6|5933.6|5958.6|5937.6|5943.6|5928.6|10
1584082800000|2020-03-13 07:00:00|5954.5|5939.5|5943.5|5928.5|5957|5942|5943.5|5928.5|24
1584083100000|2020-03-13 07:05:00|5942.5|5927.5|5942.5|5927.5|5942.5|5927.5|5942.5|5927.5|2
1584083400000|2020-03-13 07:10:00|5942.6|5927.6|5945|5930|5946|5931|5942.6|5927.6|13
1584083700000|2020-03-13 07:15:00|5945.5|5930.5|5942|5927|5950.5|5935.5|5941.5|5926.5|32
1584084000000|2020-03-13 07:20:00|5943|5928|5942.5|5927.5|5943|5928|5942.5|5927.5|2
1584084300000|2020-03-13 07:25:00|5942|5927|5937|5922|5948.5|5933.5|5937|5922|14
1584084600000|2020-03-13 07:30:00|5938.5|5923.5|5947|5932|5949|5934|5937.5|5922.5|18
1584084900000|2020-03-13 07:35:00|5947.5|5932.5|5947.6|5932.6|5948.5|5933.5|5943.5|5928.5|13
1584085200000|2020-03-13 07:40:00|5949|5934|5942.1|5927.1|5951.3|5936.3|5942.1|5927.1|36
1584085500000|2020-03-13 07:45:00|5942.6|5927.6|5947|5932|5948.6|5933.6|5940.6|5925.6|13
1584085800000|2020-03-13 07:50:00|5947.5|5932.5|5953.6|5938.6|5955.5|5940.5|5947.5|5932.5|16
1584086100000|2020-03-13 07:55:00|5952.1|5937.1|5957.1|5942.1|5960.5|5945.5|5952.1|5937.1|31
1584086400000|2020-03-13 08:00:00|5956.6|5941.6|5971|5956|5975|5960|5956.6|5941.6|40
1584086700000|2020-03-13 08:05:00|5971.1|5956.1|5961.1|5946.1|5972|5957|5961|5946|22
1584087000000|2020-03-13 08:10:00|5960.6|5945.6|5960.6|5945.6|5960.6|5945.6|5960.6|5945.6|6
1584087300000|2020-03-13 08:15:00|5962|5947|5958.1|5943.1|5962.1|5947.1|5958.1|5943.1|12
1584087600000|2020-03-13 08:20:00|5957.6|5942.6|5947.1|5932.1|5957.6|5942.6|5942.1|5927.1|34
1584087900000|2020-03-13 08:25:00|5949.6|5934.6|5958.6|5943.6|5959.5|5944.5|5949.1|5934.1|12
1584088200000|2020-03-13 08:30:00|5958.1|5943.1|5957.1|5942.1|5958.1|5943.1|5953.1|5938.1|12
1584088500000|2020-03-13 08:35:00|5959.1|5944.1|5956.1|5941.1|5961.6|5946.6|5956.1|5941.1|2
1584088800000|2020-03-13 08:40:00|5955.6|5940.6|5958.1|5943.1|5958.1|5943.1|5954.1|5939.1|18
1584089100000|2020-03-13 08:45:00|5960.1|5945.1|5960.6|5945.6|5963.1|5948.1|5957.1|5942.1|18
1584089400000|2020-03-13 08:50:00|5961.1|5946.1|5964.6|5949.6|5968.1|5953.1|5961.1|5946.1|16
1584089700000|2020-03-13 08:55:00|5965.1|5950.1|5955.1|5940.1|5969|5954|5954.1|5939.1|25
1584090000000|2020-03-13 09:00:00|5954.6|5939.6|5956|5941|5963.1|5948.1|5954.2|5939.2|11
1584090300000|2020-03-13 09:05:00|5956.2|5941.2|5949.7|5934.7|5956.2|5941.2|5947.2|5932.2|23
1584090600000|2020-03-13 09:10:00|5948.7|5933.7|5954.1|5939.1|5957.6|5942.6|5947.2|5932.2|29
1584090900000|2020-03-13 09:15:00|5965.9|5928.4|5967.8|5930.3|5968.3|5930.8|5965.9|5928.4|0
1584091200000|2020-03-13 09:20:00|5969.2|5931.7|5982.9|5945.4|5984.4|5946.9|5969.2|5931.7|0
1584091500000|2020-03-13 09:25:00|5982.4|5944.9|5981.5|5944|5986.4|5948.9|5979.3|5941.8|0
1584091800000|2020-03-13 09:30:00|5982|5944.5|5970|5932.5|5983|5945.5|5970|5932.5|0
1584092100000|2020-03-13 09:35:00|5971.8|5934.3|5981.5|5944|5982.5|5945|5971.7|5934.2|0
1584092400000|2020-03-13 09:40:00|5981.6|5944.1|5992|5954.5|5992|5954.5|5981.6|5944.1|0
1584092700000|2020-03-13 09:45:00|5980.3|5965.3|5971.8|5956.8|5981.3|5966.3|5971.8|5956.8|96
1584093000000|2020-03-13 09:50:00|5972.8|5957.8|5962.6|5947.6|5973.3|5958.3|5961.7|5946.7|63
1584093300000|2020-03-13 09:55:00|5961.7|5946.7|5954.6|5939.6|5966.2|5951.2|5949.2|5934.2|96
1584093600000|2020-03-13 10:00:00|5954.7|5939.7|5978.1|5963.1|5984|5969|5954.7|5939.7|70
1584093900000|2020-03-13 10:05:00|5979.1|5964.1|5980.2|5965.2|5986|5971|5968.6|5953.6|77
1584094200000|2020-03-13 10:10:00|5980.1|5965.1|5978.2|5963.2|5986.5|5971.5|5976.1|5961.1|33
1584094500000|2020-03-13 10:15:00|5981.9|5966.9|5988.1|5973.1|5990.6|5975.6|5980.1|5965.1|56
1584094800000|2020-03-13 10:20:00|5989|5974|5994.5|5979.5|5996.6|5981.6|5986.6|5971.6|35
1584095100000|2020-03-13 10:25:00|5994|5979|5992.1|5977.1|5996|5981|5992.1|5977.1|17
1584095400000|2020-03-13 10:30:00|5990.1|5975.1|5990|5975|5995.6|5980.6|5990|5975|12
1584095700000|2020-03-13 10:35:00|5990.6|5975.6|5970.6|5955.6|5990.6|5975.6|5970.6|5955.6|27
1584096000000|2020-03-13 10:40:00|5971.1|5956.1|5989.1|5974.1|5989.1|5974.1|5971.1|5956.1|29
1584096300000|2020-03-13 10:45:00|5989.5|5974.5|5988.6|5973.6|5996|5981|5985.1|5970.1|32
1584096600000|2020-03-13 10:50:00|5988|5973|5987|5972|5990.1|5975.1|5985.6|5970.6|27
1584096900000|2020-03-13 10:55:00|5989|5974|5999.5|5984.5|6002.5|5987.5|5989|5974|42
1584097200000|2020-03-13 11:00:00|5994.5|5979.5|5998.1|5983.1|5998.1|5983.1|5988|5973|55
1584097500000|2020-03-13 11:05:00|6001.3|5986.3|6052.9|6037.9|6052.9|6037.9|6000|5985|229
1584097800000|2020-03-13 11:10:00|6053.4|6038.4|6039.9|6024.9|6053.4|6038.4|6031.9|6016.9|97
1584098100000|2020-03-13 11:15:00|6044.6|6029.6|6065.4|6050.4|6073.3|6058.3|6042.5|6027.5|218
1584098400000|2020-03-13 11:20:00|6066.3|6051.3|6066.9|6051.9|6081.3|6066.3|6065.9|6050.9|213
1584098700000|2020-03-13 11:25:00|6054.5|6039.5|6073.9|6058.9|6076.9|6061.9|6053.4|6038.4|144
1584099000000|2020-03-13 11:30:00|6073.4|6058.4|6068.4|6053.4|6077.4|6062.4|6068.4|6053.4|52
1584099300000|2020-03-13 11:35:00|6069.4|6054.4|6091.9|6076.9|6091.9|6076.9|6066.4|6051.4|228
1584099600000|2020-03-13 11:40:00|6095.3|6080.3|6092.4|6077.4|6097.3|6082.3|6084.9|6069.9|63
1584099900000|2020-03-13 11:45:00|6094.8|6079.8|6091.9|6076.9|6100.3|6085.3|6091.4|6076.4|68
1584100200000|2020-03-13 11:50:00|6092.3|6077.3|6084.5|6069.5|6097.3|6082.3|6084.5|6069.5|63
1584100500000|2020-03-13 11:55:00|6084|6069|6095.5|6080.5|6097.3|6082.3|6083.5|6068.5|72
1584100800000|2020-03-13 12:00:00|6092.9|6077.9|6082.9|6067.9|6092.9|6077.9|6082.8|6067.8|168
1584101100000|2020-03-13 12:05:00|6083.2|6068.2|6080.9|6065.9|6089.8|6074.8|6080.4|6065.4|117
1584101400000|2020-03-13 12:10:00|6080.4|6065.4|6075.8|6060.8|6082.4|6067.4|6074.9|6059.9|108
1584101700000|2020-03-13 12:15:00|6074.8|6059.8|6087.8|6072.8|6089.7|6074.7|6072.8|6057.8|147
1584102000000|2020-03-13 12:20:00|6086.8|6071.8|6086.8|6071.8|6089.3|6074.3|6079.9|6064.9|62
1584102300000|2020-03-13 12:25:00|6085.9|6070.9|6093.7|6078.7|6095.3|6080.3|6085.3|6070.3|93
1584102600000|2020-03-13 12:30:00|6094.2|6079.2|6098|6083|6105.6|6090.6|6092.8|6077.8|207
1584102900000|2020-03-13 12:35:00|6097.5|6082.5|6141.4|6126.4|6141.4|6126.4|6095.5|6080.5|503
1584103200000|2020-03-13 12:40:00|6139.9|6124.9|6127.3|6112.3|6153.4|6138.4|6127.3|6112.3|422
1584103500000|2020-03-13 12:45:00|6131|6116|6148.9|6133.9|6149.9|6134.9|6128.7|6113.7|257
1584103800000|2020-03-13 12:50:00|6147.5|6132.5|6142.4|6127.4|6147.5|6132.5|6135.3|6120.3|163
1584104100000|2020-03-13 12:55:00|6139.9|6124.9|6152.6|6137.6|6154.1|6139.1|6134.3|6119.3|118
1584104400000|2020-03-13 13:00:00|6158|6143|6197.7|6182.7|6197.7|6182.7|6152|6137|314
1584104700000|2020-03-13 13:05:00|6199.2|6184.2|6156.6|6141.6|6200.2|6185.2|6152.6|6137.6|161
1584105000000|2020-03-13 13:10:00|6157.1|6142.1|6148.6|6133.6|6158.4|6143.4|6144.9|6129.9|115
1584105300000|2020-03-13 13:15:00|6148.5|6133.5|6157|6142|6157|6142|6139.1|6124.1|116
1584105600000|2020-03-13 13:20:00|6157.4|6142.4|6170.3|6155.3|6170.3|6155.3|6145.5|6130.5|149
1584105900000|2020-03-13 13:25:00|6169.4|6154.4|6170.7|6155.7|6172.4|6157.4|6164.9|6149.9|107
1584106200000|2020-03-13 13:30:00|6170.9|6155.9|6174.5|6159.5|6175.6|6160.6|6164.3|6149.3|334
1584106500000|2020-03-13 13:35:00|6173.1|6158.1|6162.7|6147.7|6173.5|6158.5|6145.6|6130.6|405
1584106800000|2020-03-13 13:40:00|6161.2|6146.2|6159.5|6144.5|6168.4|6153.4|6145.3|6130.3|317
1584107100000|2020-03-13 13:45:00|6161|6146|6154|6139|6162.3|6147.3|6151.5|6136.5|242
1584107400000|2020-03-13 13:50:00|6154.1|6139.1|6133.8|6118.8|6155.5|6140.5|6115.7|6100.7|529
1584107700000|2020-03-13 13:55:00|6133.7|6118.7|6133.1|6118.1|6135.5|6120.5|6106.6|6091.6|261
1584108000000|2020-03-13 14:00:00|6134.6|6119.6|6151.5|6136.5|6152|6137|6129.6|6114.6|232
1584108300000|2020-03-13 14:05:00|6152|6137|6146.1|6131.1|6156|6141|6144.6|6129.6|397
1584108600000|2020-03-13 14:10:00|6145.1|6130.1|6146.5|6131.5|6155|6140|6135.5|6120.5|236
1584108900000|2020-03-13 14:15:00|6147.1|6132.1|6154.1|6139.1|6157.6|6142.6|6137.2|6122.2|299
1584109200000|2020-03-13 14:20:00|6153.6|6138.6|6161.6|6146.6|6169.8|6154.8|6148.1|6133.1|492
1584109500000|2020-03-13 14:25:00|6161.4|6146.4|6146.4|6131.4|6162.5|6147.5|6122.2|6107.2|268
1584109800000|2020-03-13 14:30:00|6145.4|6130.4|6123.5|6108.5|6145.4|6130.4|6121|6106|184
1584110100000|2020-03-13 14:35:00|6124|6109|6112.7|6097.7|6129.1|6114.1|6111.8|6096.8|292
1584110400000|2020-03-13 14:40:00|6113.2|6098.2|6095.4|6080.4|6126.2|6111.2|6089|6074|455
1584110700000|2020-03-13 14:45:00|6095.3|6080.3|6090.3|6075.3|6105.6|6090.6|6088.8|6073.8|201
1584111000000|2020-03-13 14:50:00|6090.5|6075.5|6099.8|6084.8|6107.7|6092.7|6086.1|6071.1|172
1584111300000|2020-03-13 14:55:00|6098|6083|6081.8|6066.8|6103.8|6088.8|6081.8|6066.8|127
1584111600000|2020-03-13 15:00:00|6080.8|6065.8|6086.2|6071.2|6090.7|6075.7|6079.2|6064.2|282
1584111900000|2020-03-13 15:05:00|6086.7|6071.7|6066.6|6051.6|6086.7|6071.7|6060.7|6045.7|217
1584112200000|2020-03-13 15:10:00|6067.1|6052.1|6094.1|6079.1|6095.1|6080.1|6065.1|6050.1|394
1584112500000|2020-03-13 15:15:00|6094.2|6079.2|6084.4|6069.4|6098.6|6083.6|6074.7|6059.7|248
1584112800000|2020-03-13 15:20:00|6084.8|6069.8|6048.3|6033.3|6094.6|6079.6|6037|6022|395
1584113100000|2020-03-13 15:25:00|6048.8|6033.8|6054.7|6039.7|6059.4|6044.4|6040.6|6025.6|157
1584113400000|2020-03-13 15:30:00|6053.3|6038.3|6065.8|6050.8|6066.2|6051.2|6051.3|6036.3|262
1584113700000|2020-03-13 15:35:00|6066.8|6051.8|6071.8|6056.8|6071.8|6056.8|6059.5|6044.5|166
1584114000000|2020-03-13 15:40:00|6071.9|6056.9|6036.4|6021.4|6075.3|6060.3|6036.3|6021.3|307
1584114300000|2020-03-13 15:45:00|6033.2|6018.2|5991.2|5976.2|6033.9|6018.9|5990.7|5975.7|536
1584114600000|2020-03-13 15:50:00|5991.3|5976.3|6021.3|6006.3|6021.3|6006.3|5990.7|5975.7|252
1584114900000|2020-03-13 15:55:00|6021.7|6006.7|6021.6|6006.6|6024.7|6009.7|5992.9|5977.9|319
1584115200000|2020-03-13 16:00:00|6021.2|6006.2|5997|5982|6021.7|6006.7|5993.7|5978.7|170
1584115500000|2020-03-13 16:05:00|5996.5|5981.5|5996.3|5981.3|6007.9|5992.9|5993|5978|331
1584115800000|2020-03-13 16:10:00|5997.3|5982.3|6016.8|6001.8|6022.3|6007.3|5994.2|5979.2|477
1584116100000|2020-03-13 16:15:00|6017.3|6002.3|6038.5|6023.5|6040.4|6025.4|6012.8|5997.8|489
1584116400000|2020-03-13 16:20:00|6038.4|6023.4|6021.5|6006.5|6045.2|6030.2|6017.6|6002.6|240
1584116700000|2020-03-13 16:25:00|6022.9|6007.9|6049.1|6034.1|6055.8|6040.8|6017.7|6002.7|296
1584117000000|2020-03-13 16:30:00|6049.2|6034.2|6072.2|6057.2|6082.2|6067.2|6047.5|6032.5|332
1584117300000|2020-03-13 16:35:00|6070.3|6055.3|6063.5|6048.5|6082.7|6067.7|6062.1|6047.1|305
1584117600000|2020-03-13 16:40:00|6062.6|6047.6|6077.1|6062.1|6084.5|6069.5|6060.1|6045.1|412
1584117900000|2020-03-13 16:45:00|6076.2|6061.2|6042.6|6027.6|6076.2|6061.2|6035.1|6020.1|216
1584118200000|2020-03-13 16:50:00|6042.1|6027.1|6058.7|6043.7|6070.7|6055.7|6042.1|6027.1|301
1584118500000|2020-03-13 16:55:00|6057.7|6042.7|6057.6|6042.6|6071.1|6056.1|6048.2|6033.2|185
1584118800000|2020-03-13 17:00:00|6057.1|6042.1|6050.9|6035.9|6065.7|6050.7|6049.2|6034.2|156
1584119100000|2020-03-13 17:05:00|6051.8|6036.8|6047.4|6032.4|6056.4|6041.4|6041.5|6026.5|144
1584119400000|2020-03-13 17:10:00|6045.6|6030.6|6041.5|6026.5|6052|6037|6034.7|6019.7|169
1584119700000|2020-03-13 17:15:00|6041.4|6026.4|6042.5|6027.5|6052.4|6037.4|6041.4|6026.4|132
1584120000000|2020-03-13 17:20:00|6043.4|6028.4|6037.8|6022.8|6048.2|6033.2|6035.8|6020.8|259
1584120300000|2020-03-13 17:25:00|6037.3|6022.3|6047.8|6032.8|6047.9|6032.9|6032.9|6017.9|232
1584120600000|2020-03-13 17:30:00|6046.3|6031.3|6071.7|6056.7|6073.9|6058.9|6046.3|6031.3|209
1584120900000|2020-03-13 17:35:00|6071.2|6056.2|6056.8|6041.8|6071.2|6056.2|6054.4|6039.4|147
1584121200000|2020-03-13 17:40:00|6057.7|6042.7|6034.8|6019.8|6064.8|6049.8|6034.8|6019.8|128
1584121500000|2020-03-13 17:45:00|6033.3|6018.3|6066.8|6051.8|6071.5|6056.5|6033.3|6018.3|192
1584121800000|2020-03-13 17:50:00|6066.3|6051.3|6074.3|6059.3|6077.1|6062.1|6062.9|6047.9|297
1584122100000|2020-03-13 17:55:00|6074.8|6059.8|6058.9|6043.9|6074.9|6059.9|6052.1|6037.1|293
1584122400000|2020-03-13 18:00:00|6056.2|6041.2|6049.5|6034.5|6064.4|6049.4|6045.9|6030.9|253
1584122700000|2020-03-13 18:05:00|6048.6|6033.6|6028|6013|6052.5|6037.5|6016.7|6001.7|479
1584123000000|2020-03-13 18:10:00|6027.5|6012.5|6060.8|6045.8|6065|6050|6025.5|6010.5|1091
1584123300000|2020-03-13 18:15:00|6060.7|6045.7|6058.8|6043.8|6073.4|6058.4|6058.3|6043.3|264
1584123600000|2020-03-13 18:20:00|6058.7|6043.7|6058.7|6043.7|6058.7|6043.7|6058.7|6043.7|0
1584320400000|2020-03-16 01:00:00|5945.4|5930.4|5914.5|5899.5|5958.2|5938.4|5914.5|5899.5|340
1584320700000|2020-03-16 01:05:00|5914|5899|5909|5894|5930.7|5914.6|5904.2|5884.2|297
1584321000000|2020-03-16 01:10:00|5909.1|5894.1|5908.4|5893.4|5909.1|5894.1|5900.3|5885.3|123
1584321300000|2020-03-16 01:15:00|5907.1|5892.1|5935.5|5920.5|5935.5|5920.5|5906.7|5891.7|119
1584321600000|2020-03-16 01:20:00|5933.3|5918.3|5937.6|5922.6|5941.3|5926.3|5932.6|5917.6|48
1584321900000|2020-03-16 01:25:00|5938|5923|5938.6|5923.6|5940.7|5925.7|5936.6|5921.6|24
1584322200000|2020-03-16 01:30:00|5934.2|5919.2|5927.3|5912.3|5938.6|5923.6|5926.8|5911.8|49
1584322500000|2020-03-16 01:35:00|5928.3|5913.3|5924.8|5909.8|5928.3|5913.3|5924.8|5909.8|9
1584322800000|2020-03-16 01:40:00|5923.1|5908.1|5924.3|5909.3|5928.3|5913.3|5920.9|5905.9|39
1584323100000|2020-03-16 01:45:00|5925.3|5910.3|5921.9|5906.9|5925.4|5910.4|5920.9|5905.9|17
1584323400000|2020-03-16 01:50:00|5922|5907|5919.6|5904.6|5922|5907|5917.1|5902.1|7
1584323700000|2020-03-16 01:55:00|5920.1|5905.1|5927.3|5902.3|5936.5|5916.1|5919.6|5898.9|47
1584324000000|2020-03-16 02:00:00|5920.8|5905.8|5920.4|5905.4|5926.3|5906.3|5914.4|5899.4|79
1584324300000|2020-03-16 02:05:00|5921|5906|5915.9|5900.9|5921.4|5906.4|5914|5899|16
1584324600000|2020-03-16 02:10:00|5915.6|5900.6|5916.3|5901.3|5918.3|5903.3|5914.4|5899.4|11
1584324900000|2020-03-16 02:15:00|5916.5|5901.5|5918.3|5903.3|5918.3|5903.3|5916.5|5901.5|2
1584325200000|2020-03-16 02:20:00|5920.3|5905.3|5917.3|5902.3|5920.3|5905.3|5917.3|5902.3|11
1584325500000|2020-03-16 02:25:00|5917|5902|5916.3|5901.3|5918.4|5903.4|5913.9|5898.9|30
1584325800000|2020-03-16 02:30:00|5916.8|5901.8|5909.9|5894.9|5917.8|5902.8|5909.9|5894.9|52
1584326100000|2020-03-16 02:35:00|5910.3|5895.3|5909.9|5894.9|5911.8|5896.8|5909.9|5894.9|45
1584326400000|2020-03-16 02:40:00|5910.4|5895.4|5910.4|5895.4|5910.4|5895.4|5910.3|5895.3|5
1584326700000|2020-03-16 02:45:00|5910.8|5895.8|5914.5|5899.5|5914.5|5899.5|5910|5895|104
1584327000000|2020-03-16 02:50:00|5919|5904|5944.4|5929.4|5949.9|5934.9|5918.6|5903.6|67
1584327300000|2020-03-16 02:55:00|5944.7|5929.7|5946.3|5931.3|5946.3|5931.3|5943.3|5928.3|4
1584327600000|2020-03-16 03:00:00|5946.4|5931.4|5948.7|5933.7|5948.7|5933.7|5946.3|5931.3|3
1584327900000|2020-03-16 03:05:00|5953.1|5938.1|5948.1|5933.1|5953.1|5938.1|5948.1|5933.1|7
1584328200000|2020-03-16 03:10:00|5948.6|5933.6|5949.6|5934.6|5949.6|5934.6|5948.1|5933.1|0
1584328500000|2020-03-16 03:15:00|5950.1|5935.1|5950|5935|5954.8|5939.8|5949|5934|39
1584328800000|2020-03-16 03:20:00|5950.9|5935.9|5949.4|5934.4|5951|5936|5947.2|5932.2|16
1584329100000|2020-03-16 03:25:00|5948.9|5933.9|5951.9|5936.9|5951.9|5936.9|5948.3|5933.3|5
1584329400000|2020-03-16 03:30:00|||||||||1
1584330000000|2020-03-16 03:40:00|5951.5|5936.5|5951.4|5936.4|5951.5|5936.5|5951.4|5936.4|0
1584330300000|2020-03-16 03:45:00|5951.5|5936.5|5953.3|5938.3|5953.3|5938.3|5951.5|5936.5|0
1584330600000|2020-03-16 03:50:00|5953.7|5938.7|5957.3|5942.3|5958.3|5943.3|5953.7|5938.7|1
1584330900000|2020-03-16 03:55:00|5958.2|5943.2|5958.2|5943.2|5958.2|5943.2|5958.2|5943.2|3
1584331200000|2020-03-16 04:00:00|5958.3|5943.3|5956.8|5941.8|5958.3|5943.3|5956.8|5941.8|0
1584331500000|2020-03-16 04:05:00|5957.3|5942.3|5958.8|5943.8|5958.8|5943.8|5957.3|5942.3|0
1584331800000|2020-03-16 04:10:00|||||||||1
1584332400000|2020-03-16 04:20:00|5958.3|5943.3|5958.8|5943.8|5959.3|5944.3|5958.3|5943.3|1
1584333000000|2020-03-16 04:30:00|5958.3|5943.3|5958.4|5943.4|5959.3|5944.3|5958|5943|7
1584333300000|2020-03-16 04:35:00|5958|5943|5956.4|5941.4|5958.4|5943.4|5956|5941|8
1584333900000|2020-03-16 04:45:00|5956.9|5941.9|5956.9|5941.9|5956.9|5941.9|5956.9|5941.9|0
1584334200000|2020-03-16 04:50:00|5956|5941|5949.5|5934.5|5956|5941|5949|5934|16
1584334500000|2020-03-16 04:55:00|5949|5934|5949|5934|5949|5934|5949|5934|4
1584334800000|2020-03-16 05:00:00|5948.1|5933.1|5949|5934|5950|5935|5948.1|5933.1|8
1584335100000|2020-03-16 05:05:00|||||||||1
1584335400000|2020-03-16 05:10:00|5949.1|5934.1|5949.1|5934.1|5949.1|5934.1|5949.1|5934.1|1
1584335700000|2020-03-16 05:15:00|||||||||4
1584336000000|2020-03-16 05:20:00|||||||||3
1584336300000|2020-03-16 05:25:00|5949|5934|5947.6|5932.6|5949|5934|5946.1|5931.1|14
1584336600000|2020-03-16 05:30:00|5946.2|5931.2|5946.1|5931.1|5946.2|5931.2|5945.6|5930.6|23
1584336900000|2020-03-16 05:35:00|5946|5931|5945.1|5930.1|5947.1|5932.1|5943.6|5928.6|92
1584337200000|2020-03-16 05:40:00|5945.6|5930.6|5943.3|5928.3|5945.6|5930.6|5943.3|5928.3|34
1584337500000|2020-03-16 05:45:00|5943.7|5928.7|5942.8|5927.8|5945.6|5930.6|5942.3|5927.3|25
1584337800000|2020-03-16 05:50:00|5942.3|5927.3|5942.8|5927.8|5942.8|5927.8|5942.3|5927.3|8
1584338100000|2020-03-16 05:55:00|5942.3|5927.3|5942.8|5927.8|5942.8|5927.8|5942.3|5927.3|7
1584338400000|2020-03-16 06:00:00|5944.6|5929.6|5946.3|5931.3|5947.1|5932.1|5944.2|5929.2|8
1584338700000|2020-03-16 06:05:00|5951.5|5936.5|5935.3|5920.3|5953|5938|5933.3|5918.3|46
1584339000000|2020-03-16 06:10:00|5936.1|5921.1|5941.6|5926.6|5941.6|5926.6|5936.1|5921.1|0
1584339300000|2020-03-16 06:15:00|5941.2|5926.2|5941.6|5926.6|5941.6|5926.6|5941.1|5926.1|0
1584339600000|2020-03-16 06:20:00|5941.2|5926.2|5946.9|5931.9|5947.4|5932.4|5940.6|5925.6|17
1584339900000|2020-03-16 06:25:00|5946.8|5931.8|5947.8|5932.8|5955|5940|5946|5931|44
1584340200000|2020-03-16 06:30:00|5943.5|5928.5|5933.6|5918.6|5943.5|5928.5|5929.1|5914.1|29
1584340500000|2020-03-16 06:35:00|5935.1|5920.1|5936|5921|5937.1|5922.1|5932.1|5917.1|7
1584340800000|2020-03-16 06:40:00|5936.2|5921.2|5940.2|5925.2|5940.2|5925.2|5934.7|5919.7|4
1584341100000|2020-03-16 06:45:00|5938.7|5923.7|5945.5|5930.5|5945.5|5930.5|5937.2|5922.2|22
1584341400000|2020-03-16 06:50:00|5945.6|5930.6|5924.4|5909.4|5945.6|5930.6|5922.8|5907.8|66
1584341700000|2020-03-16 06:55:00|5924.8|5909.8|5915.3|5900.3|5926.9|5911.9|5912.3|5897.3|74
1584342000000|2020-03-16 07:00:00|5914.3|5899.3|5916.6|5901.6|5918.1|5903.1|5910.5|5895.5|68
1584342300000|2020-03-16 07:05:00|5917|5902|5911.2|5896.2|5917.1|5902.1|5910.8|5895.8|83
1584342600000|2020-03-16 07:10:00|5911.6|5896.6|5916.5|5901.5|5918.3|5903.3|5911.2|5896.2|72
1584342900000|2020-03-16 07:15:00|5917.8|5902.8|5924.5|5909.5|5926.4|5911.4|5917.8|5902.8|63
1584343200000|2020-03-16 07:20:00|5924|5909|5922.5|5907.5|5924.5|5909.5|5921.1|5906.1|12
1584343500000|2020-03-16 07:25:00|5923|5908|5922.5|5907.5|5924.3|5909.3|5922|5907|10
1584343800000|2020-03-16 07:30:00|5922|5907|5924.7|5909.7|5926.8|5911.8|5922|5907|9
1584344100000|2020-03-16 07:35:00|5925.7|5910.7|5924.6|5909.6|5926.5|5911.5|5924.2|5909.2|16
1584344400000|2020-03-16 07:40:00|5924.2|5909.2|5926.8|5911.8|5927.2|5912.2|5924.2|5909.2|35
1584344700000|2020-03-16 07:45:00|5927.2|5912.2|5940.8|5925.8|5940.8|5925.8|5927.2|5912.2|111
1584345000000|2020-03-16 07:50:00|5939.4|5924.4|5932.5|5917.5|5939.4|5924.4|5932.5|5917.5|31
1584345300000|2020-03-16 07:55:00|5934|5919|5935.5|5920.5|5937.5|5922.5|5934|5919|6
1584345600000|2020-03-16 08:00:00|5936|5921|5935.3|5920.3|5941.8|5926.8|5930|5915|64
1584345900000|2020-03-16 08:05:00|5934.5|5919.5|5931.3|5916.3|5947.5|5932.5|5931.3|5916.3|52
1584346200000|2020-03-16 08:10:00|5930.8|5915.8|5934.7|5919.7|5934.7|5919.7|5930.8|5915.8|7
1584346500000|2020-03-16 08:15:00|5935.7|5920.7|5931.9|5916.9|5935.7|5920.7|5926.5|5911.5|35
1584346800000|2020-03-16 08:20:00|5931.5|5916.5|5921.5|5906.5|5931.5|5916.5|5921|5906|34
1584347100000|2020-03-16 08:25:00|5921.6|5906.6|5919.4|5904.4|5921.6|5906.6|5919.4|5904.4|9
1584347400000|2020-03-16 08:30:00|5918.4|5903.4|5919.8|5904.8|5919.8|5904.8|5918.4|5903.4|3
1584347700000|2020-03-16 08:35:00|5922|5907|5929.9|5914.9|5929.9|5914.9|5918.8|5903.8|38
1584348000000|2020-03-16 08:40:00|5929.5|5914.5|5935.9|5920.9|5937.3|5922.3|5928.9|5913.9|20
1584348300000|2020-03-16 08:45:00|5935.8|5920.8|5929.2|5914.2|5937.2|5922.2|5929.2|5914.2|22
1584348600000|2020-03-16 08:50:00|5928.3|5913.3|5929.2|5914.2|5929.2|5914.2|5927.8|5912.8|10
1584348900000|2020-03-16 08:55:00|5931|5916|5931.2|5916.2|5935|5920|5931|5916|6
1584349200000|2020-03-16 09:00:00|5931.6|5916.6|5935.5|5920.5|5936.3|5921.3|5931.6|5916.6|12
1584349500000|2020-03-16 09:05:00|5935.9|5920.9|5931.5|5916.5|5937.2|5922.2|5930|5915|29
1584349800000|2020-03-16 09:10:00|5930.9|5915.9|5927.7|5912.7|5930.9|5915.9|5926.2|5911.2|24
1584350100000|2020-03-16 09:15:00|5928.2|5913.2|5925|5910|5928.2|5913.2|5922.6|5907.6|8
1584350400000|2020-03-16 09:20:00|5921.1|5906.1|5917.7|5902.7|5922.6|5907.6|5916.7|5901.7|69
1584350700000|2020-03-16 09:25:00|5917.2|5902.2|5918.6|5903.6|5921.1|5906.1|5916.7|5901.7|20
1584351000000|2020-03-16 09:30:00|5918.1|5903.1|5913.4|5898.4|5918.1|5903.1|5911.9|5896.9|36
1584351300000|2020-03-16 09:35:00|5913|5898|5912.5|5897.5|5913.9|5898.9|5906.3|5891.3|85
1584351600000|2020-03-16 09:40:00|5912.6|5897.6|5907.8|5892.8|5915.6|5900.6|5906.9|5891.9|39
1584351900000|2020-03-16 09:45:00|5907.9|5892.9|5902|5887|5909.4|5894.4|5902|5887|64
1584352200000|2020-03-16 09:50:00|5902.1|5887.1|5902.8|5887.8|5905.9|5890.9|5902.1|5887.1|28
1584352500000|2020-03-16 09:55:00|5904.1|5889.1|5912.1|5897.1|5914.9|5899.9|5903.8|5888.8|45
1584352800000|2020-03-16 10:00:00|5911.9|5896.9|5906.6|5891.6|5911.9|5896.9|5906.6|5891.6|24
1584353100000|2020-03-16 10:05:00|5907.5|5892.5|5906|5891|5908.6|5893.6|5902.1|5887.1|16
1584353400000|2020-03-16 10:10:00|5907.7|5892.7|5909.1|5894.1|5909.1|5894.1|5907.7|5892.7|25
1584353700000|2020-03-16 10:15:00|5908.6|5893.6|5905.2|5890.2|5909.6|5894.6|5904.3|5889.3|20
1584354000000|2020-03-16 10:20:00|5904.2|5889.2|5904.2|5889.2|5904.7|5889.7|5904.2|5889.2|0
1584354300000|2020-03-16 10:25:00|5903.8|5888.8|5907.6|5892.6|5909.2|5894.2|5903.3|5888.3|26
1584354600000|2020-03-16 10:30:00|5907.7|5892.7|5905.5|5890.5|5913.1|5898.1|5905.5|5890.5|62
1584354900000|2020-03-16 10:35:00|5906.8|5891.8|5889.5|5874.5|5906.8|5891.8|5889|5874|169
1584355200000|2020-03-16 10:40:00|5889.1|5874.1|5885.1|5870.1|5889.9|5874.9|5885.1|5870.1|94
1584355500000|2020-03-16 10:45:00|5885.5|5870.5|5875.8|5860.8|5885.5|5870.5|5873.1|5858.1|132
1584355800000|2020-03-16 10:50:00|5878.4|5863.4|5882.6|5867.6|5883.9|5868.9|5878|5863|42
1584356100000|2020-03-16 10:55:00|5880.8|5865.8|5872.1|5857.1|5880.8|5865.8|5872.1|5857.1|56
1584356400000|2020-03-16 11:00:00|5872.3|5857.3|5872.8|5857.8|5878.6|5863.6|5872.3|5857.3|148
1584356700000|2020-03-16 11:05:00|5869.5|5854.5|5868.7|5853.7|5877.2|5862.2|5868.7|5853.7|206
1584357000000|2020-03-16 11:10:00|5869.6|5854.6|5869.4|5854.4|5874.8|5859.8|5868.4|5853.4|118
1584357300000|2020-03-16 11:15:00|5869.8|5854.8|5865.5|5850.5|5869.8|5854.8|5864.9|5849.9|76
1584357600000|2020-03-16 11:20:00|5866.6|5851.6|5869.4|5854.4|5875.1|5860.1|5859.5|5844.5|320
1584357900000|2020-03-16 11:25:00|5869.3|5854.3|5879.9|5864.9|5881.2|5866.2|5864.4|5849.4|162
1584358200000|2020-03-16 11:30:00|5879.5|5864.5|5876.4|5861.4|5879.5|5864.5|5868.4|5853.4|170
1584358500000|2020-03-16 11:35:00|5877.8|5862.8|5871.6|5856.6|5881.2|5866.2|5871.1|5856.1|140
1584358800000|2020-03-16 11:40:00|5872.4|5857.4|5871.5|5856.5|5875.1|5860.1|5867.5|5852.5|69
1584359100000|2020-03-16 11:45:00|5867.1|5852.1|5860.2|5845.2|5870.4|5855.4|5856.3|5841.3|190
1584359400000|2020-03-16 11:50:00|5858.8|5843.8|5855.8|5840.8|5860.2|5845.2|5854.8|5839.8|139
1584359700000|2020-03-16 11:55:00|5856.2|5841.2|5850.2|5835.2|5857.2|5842.2|5848.8|5833.8|63
1584360000000|2020-03-16 12:00:00|5850.6|5835.6|5865.4|5850.4|5868.2|5853.2|5850.2|5835.2|193
1584360300000|2020-03-16 12:05:00|5864.8|5849.8|5876.3|5861.3|5882.6|5867.6|5855.2|5840.2|194
1584360600000|2020-03-16 12:10:00|5873.7|5858.7|5883.5|5868.5|5886.7|5871.7|5869.9|5854.9|163
1584360900000|2020-03-16 12:15:00|5882|5867|5868.3|5853.3|5882|5867|5851.3|5836.3|121
1584361200000|2020-03-16 12:20:00|5868.4|5853.4|5849.1|5834.1|5869.7|5854.7|5849.1|5834.1|88
1584361500000|2020-03-16 12:25:00|5849|5834|5857.1|5842.1|5857.1|5842.1|5848.1|5833.1|61
1584361800000|2020-03-16 12:30:00|5857.6|5842.6|5849.9|5834.9|5861.5|5846.5|5848.9|5833.9|68
1584362100000|2020-03-16 12:35:00|5848.9|5833.9|5859.9|5844.9|5861.7|5846.7|5848|5833|96
1584362400000|2020-03-16 12:40:00|5859|5844|5849.9|5834.9|5859|5844|5844.4|5829.4|282
1584362700000|2020-03-16 12:45:00|5849.6|5834.6|5835.6|5820.6|5849.6|5834.6|5832.5|5817.5|149
1584363000000|2020-03-16 12:50:00|5835.2|5820.2|5852.7|5837.7|5853.1|5838.1|5834.1|5819.1|90
1584363300000|2020-03-16 12:55:00|5853.9|5838.9|5873.5|5858.5|5875.6|5860.6|5853.1|5838.1|138
1584363600000|2020-03-16 13:00:00|5873.8|5858.8|5861|5846|5884.8|5869.8|5858.3|5843.3|197
1584363900000|2020-03-16 13:05:00|5858.3|5843.3|5883|5868|5885.6|5870.6|5857.8|5842.8|211
1584364200000|2020-03-16 13:10:00|5883.4|5868.4|5893.5|5878.5|5897.4|5882.4|5879|5864|160
1584364500000|2020-03-16 13:15:00|5893.6|5878.6|5881.1|5866.1|5893.6|5878.6|5876.1|5861.1|103
1584364800000|2020-03-16 13:20:00|5884.7|5869.7|5889.6|5874.6|5889.6|5874.6|5875.9|5860.9|83
1584365100000|2020-03-16 13:25:00|5888.8|5873.8|5878.1|5863.1|5895.2|5880.2|5876.2|5861.2|86
1584365400000|2020-03-16 13:30:00|5877.5|5862.5|5860.7|5845.7|5877.5|5862.5|5854.6|5839.6|235
1584365700000|2020-03-16 13:35:00|5859.8|5844.8|5849.8|5834.8|5859.8|5844.8|5846.8|5831.8|542
1584366000000|2020-03-16 13:40:00|5849.3|5834.3|5843.4|5828.4|5863.2|5848.2|5843.4|5828.4|162
1584366300000|2020-03-16 13:45:00|5841.1|5826.1|5836.3|5821.3|5841.1|5826.1|5824.9|5809.9|386
1584366600000|2020-03-16 13:50:00|5836|5821|5885.9|5870.9|5890.7|5875.7|5836|5821|463
1584366900000|2020-03-16 13:55:00|5885|5870|5879.6|5864.6|5892.6|5877.6|5879.4|5864.4|296
1584367200000|2020-03-16 14:00:00|5878.1|5863.1|5879.9|5864.9|5884|5869|5870.9|5855.9|196
1584367500000|2020-03-16 14:05:00|5880.3|5865.3|5902.1|5887.1|5902.6|5887.6|5880.3|5865.3|306
1584367800000|2020-03-16 14:10:00|5902.5|5887.5|5918|5903|5940.8|5925.8|5902|5887|705
1584368100000|2020-03-16 14:15:00|5918.1|5903.1|5926.7|5911.7|5930|5915|5910.1|5895.1|157
1584368400000|2020-03-16 14:20:00|5925.4|5910.4|5914.2|5899.2|5928.3|5913.3|5913.5|5898.5|163
1584368700000|2020-03-16 14:25:00|5914|5899|5903.8|5888.8|5916.1|5901.1|5903.5|5888.5|146
1584369000000|2020-03-16 14:30:00|5903.9|5888.9|5889.9|5874.9|5907.7|5892.7|5873.4|5858.4|368
1584369300000|2020-03-16 14:35:00|5889.8|5874.8|5909.6|5894.6|5909.6|5894.6|5886.9|5871.9|147
1584369600000|2020-03-16 14:40:00|5909.5|5894.5|5912.1|5897.1|5915.8|5900.8|5898.3|5883.3|129
1584369900000|2020-03-16 14:45:00|5914.3|5899.3|5908.3|5893.3|5928|5913|5908.2|5893.2|135
1584370200000|2020-03-16 14:50:00|5907.8|5892.8|5911.2|5896.2|5913|5898|5887.1|5872.1|159
1584370500000|2020-03-16 14:55:00|5911.3|5896.3|5915.3|5900.3|5922.7|5907.7|5908|5893|188
1584370800000|2020-03-16 15:00:00|5915.4|5900.4|5917.4|5902.4|5918.8|5903.8|5911.8|5896.8|119
1584371100000|2020-03-16 15:05:00|5917.3|5902.3|5924.1|5909.1|5924.1|5909.1|5911.2|5896.2|157
1584371400000|2020-03-16 15:10:00|5923.7|5908.7|5921.7|5906.7|5925.1|5910.1|5917.8|5902.8|93
1584371700000|2020-03-16 15:15:00|5921.6|5906.6|5913|5898|5926.3|5911.3|5913|5898|186
1584372000000|2020-03-16 15:20:00|5912.5|5897.5|5890.6|5875.6|5922.5|5907.5|5888.6|5873.6|293
1584372300000|2020-03-16 15:25:00|5891|5876|5874.9|5859.9|5892.8|5877.8|5874|5859|275
1584372600000|2020-03-16 15:30:00|5877.6|5862.6|5856.1|5841.1|5880.6|5865.6|5855.2|5840.2|414
1584372900000|2020-03-16 15:35:00|5855.9|5840.9|5872.4|5857.4|5881.8|5866.8|5854.3|5839.3|254
1584373200000|2020-03-16 15:40:00|5870.5|5855.5|5858.9|5843.9|5873.9|5858.9|5856.4|5841.4|232
1584373500000|2020-03-16 15:45:00|5859|5844|5890.9|5875.9|5897|5882|5858|5843|135
1584373800000|2020-03-16 15:50:00|5889.6|5874.6|5883.9|5868.9|5889.6|5874.6|5873.7|5858.7|184
1584374100000|2020-03-16 15:55:00|5884.3|5869.3|5880.9|5865.9|5886.4|5871.4|5870.1|5855.1|125
1584374400000|2020-03-16 16:00:00|5881|5866|5896.7|5881.7|5897.1|5882.1|5878.5|5863.5|126
1584374700000|2020-03-16 16:05:00|5896.8|5881.8|5901.5|5886.5|5902.5|5887.5|5893.1|5878.1|88
1584375000000|2020-03-16 16:10:00|5901|5886|5891.4|5876.4|5904.8|5889.8|5888.7|5873.7|68
1584375300000|2020-03-16 16:15:00|5891.3|5876.3|5869.5|5854.5|5891.3|5876.3|5868.8|5853.8|118
1584375600000|2020-03-16 16:20:00|5869.3|5854.3|5866.5|5851.5|5876.2|5861.2|5863.8|5848.8|132
1584375900000|2020-03-16 16:25:00|5866|5851|5876.3|5861.3|5889.3|5874.3|5865.5|5850.5|118
1584376200000|2020-03-16 16:30:00|5877.2|5862.2|5865.5|5850.5|5882.4|5867.4|5865|5850|102
1584376500000|2020-03-16 16:35:00|5866|5851|5869.5|5854.5|5882.6|5867.6|5866|5851|157
1584376800000|2020-03-16 16:40:00|5869.7|5854.7|5860.7|5845.7|5870.4|5855.4|5858.9|5843.9|140
1584377100000|2020-03-16 16:45:00|5860.6|5845.6|5861.6|5846.6|5873.8|5858.8|5860.6|5845.6|134
1584377400000|2020-03-16 16:50:00|5862.5|5847.5|5869|5854|5871.1|5856.1|5858.7|5843.7|97
1584377700000|2020-03-16 16:55:00|5869.1|5854.1|5874.6|5859.6|5876|5861|5866.4|5851.4|77
1584378000000|2020-03-16 17:00:00|5874.2|5859.2|5863.4|5848.4|5875|5860|5863.4|5848.4|94
1584378300000|2020-03-16 17:05:00|5862.9|5847.9|5860.9|5845.9|5867|5852|5858.1|5843.1|101
1584378600000|2020-03-16 17:10:00|5860.5|5845.5|5875.8|5860.8|5877.3|5862.3|5859.9|5844.9|64
1584378900000|2020-03-16 17:15:00|5876.6|5861.6|5871.6|5856.6|5876.7|5861.7|5869.4|5854.4|85
1584379200000|2020-03-16 17:20:00|5871.3|5856.3|5877.8|5862.8|5883|5868|5862.4|5847.4|177
1584379500000|2020-03-16 17:25:00|5877.4|5862.4|5876.2|5861.2|5886.7|5871.7|5872.4|5857.4|119
1584379800000|2020-03-16 17:30:00|5876.3|5861.3|5864.5|5849.5|5879.3|5864.3|5861.2|5846.2|81
1584380100000|2020-03-16 17:35:00|5865.9|5850.9|5864.2|5849.2|5873.1|5858.1|5861.2|5846.2|89
1584380400000|2020-03-16 17:40:00|5863.7|5848.7|5868|5853|5871.3|5856.3|5860.7|5845.7|51
1584380700000|2020-03-16 17:45:00|5869.8|5854.8|5875|5860|5876.3|5861.3|5869.4|5854.4|96
1584381000000|2020-03-16 17:50:00|5875.9|5860.9|5878.1|5863.1|5888.4|5873.4|5875.9|5860.9|81
1584381300000|2020-03-16 17:55:00|5878.5|5863.5|5889.7|5874.7|5891.9|5876.9|5878.5|5863.5|133
1584381600000|2020-03-16 18:00:00|5888.7|5873.7|5880.1|5865.1|5896.2|5881.2|5880.1|5865.1|179
1584381900000|2020-03-16 18:05:00|5879.5|5864.5|5918.6|5903.6|5929.2|5914.2|5879.5|5864.5|523
1584382200000|2020-03-16 18:10:00|5918.2|5903.2|5894.9|5879.9|5935.5|5920.5|5876.1|5861.1|1660
1584382500000|2020-03-16 18:15:00|5897.5|5882.5|5906.6|5891.6|5906.6|5891.6|5879.8|5864.8|652
1584406800000|2020-03-17 01:00:00|5894.3|5879.3|5920.3|5905.3|5937.9|5922.9|5892.4|5877.4|211
1584407100000|2020-03-17 01:05:00|5923.3|5908.3|5932.9|5917.9|5939.1|5924.1|5922.8|5907.8|39
1584407400000|2020-03-17 01:10:00|5928.4|5913.4|5928|5913|5931.4|5916.4|5925|5910|12
1584407700000|2020-03-17 01:15:00|5927.9|5912.9|5944.9|5929.9|5944.9|5929.9|5927.2|5912.2|19
1584408000000|2020-03-17 01:20:00|5947.4|5932.4|5956.9|5941.9|5956.9|5941.9|5945.9|5930.9|66
1584408300000|2020-03-17 01:25:00|5957.3|5942.3|5978.7|5963.7|5978.7|5963.7|5957.3|5942.3|70
1584408600000|2020-03-17 01:30:00|5978.2|5963.2|5966.8|5951.8|5980.1|5965.1|5962.7|5947.7|29
1584408900000|2020-03-17 01:35:00|5967.3|5952.3|5970.8|5955.8|5970.8|5955.8|5967.3|5952.3|1
1584409200000|2020-03-17 01:40:00|5972.3|5957.3|5962.2|5947.2|5977.8|5962.8|5961.7|5946.7|44
1584409500000|2020-03-17 01:45:00|5961.4|5946.4|5948.3|5933.3|5961.8|5946.8|5947.8|5932.8|8
1584409800000|2020-03-17 01:50:00|5947.3|5932.3|5946.7|5931.7|5947.8|5932.8|5937.3|5922.3|41
1584410100000|2020-03-17 01:55:00|5947.2|5932.2|5953.2|5938.2|5956.1|5941.1|5947.2|5932.2|12
1584410400000|2020-03-17 02:00:00|5954.7|5939.7|5949|5934|5959.6|5944.6|5947|5932|11
1584410700000|2020-03-17 02:05:00|5949.5|5934.5|5939|5924|5949.5|5934.5|5939|5924|4
1584411000000|2020-03-17 02:10:00|5937|5922|5931.5|5916.5|5937|5922|5920.7|5905.7|21
1584411300000|2020-03-17 02:15:00|5931.6|5916.6|5933.2|5918.2|5933.2|5918.2|5931.1|5916.1|1
1584411600000|2020-03-17 02:20:00|5936.1|5921.1|5943.1|5928.1|5943.1|5928.1|5936.1|5921.1|4
1584411900000|2020-03-17 02:25:00|5944.4|5929.4|5944|5929|5944.5|5929.5|5944|5929|7
1584412200000|2020-03-17 02:30:00|5945|5930|5943.1|5928.1|5945.5|5930.5|5940.6|5925.6|21
1584412500000|2020-03-17 02:35:00|5943.2|5928.2|5939.1|5924.1|5944|5929|5939.1|5924.1|3
1584412800000|2020-03-17 02:40:00|||||||||1
1584413100000|2020-03-17 02:45:00|5941.6|5926.6|5936.8|5911.8|5942.1|5926.7|5936.8|5904.5|11
1584414000000|2020-03-17 03:00:00|5937.3|5912.3|5937.3|5922.3|5937.3|5922.3|5928.3|5911.1|6
1584414300000|2020-03-17 03:05:00|5938.2|5923.2|5941.8|5926.8|5945|5930|5938.1|5923.1|69
1584414600000|2020-03-17 03:10:00|5944.1|5929.1|5941.6|5926.6|5944.1|5929.1|5941.6|5926.6|10
1584414900000|2020-03-17 03:15:00|5940.3|5925.3|5944.6|5929.6|5944.6|5929.6|5939.8|5924.8|5
1584415200000|2020-03-17 03:20:00|5946.1|5931.1|5945.2|5930.2|5946.5|5931.5|5943.9|5928.9|22
1584415500000|2020-03-17 03:25:00|5945.3|5930.3|5947.3|5932.3|5950.5|5935.5|5945.3|5930.3|12
1584415800000|2020-03-17 03:30:00|5949.9|5934.9|5951.2|5936.2|5952.1|5937.1|5949.6|5934.6|5
1584416100000|2020-03-17 03:35:00|5951|5936|5948.6|5933.6|5951|5936|5948.6|5933.6|5
1584417600000|2020-03-17 04:00:00|||||||||1
1584417900000|2020-03-17 04:05:00|5949.1|5934.1|5946.4|5931.4|5950.4|5935.4|5946.4|5931.4|7
1584418200000|2020-03-17 04:10:00|5946.6|5931.6|5949.9|5934.9|5949.9|5934.9|5946.6|5931.6|5
1584418500000|2020-03-17 04:15:00|5949.1|5934.1|5948.6|5933.6|5949.1|5934.1|5948.6|5933.6|1
1584418800000|2020-03-17 04:20:00|5949.9|5934.9|5949.5|5934.5|5949.9|5934.9|5949.5|5934.5|11
1584419100000|2020-03-17 04:25:00|5949.6|5934.6|5949.6|5934.6|5949.6|5934.6|5949.6|5934.6|0
1584419400000|2020-03-17 04:30:00|5949.7|5934.7|5950.6|5935.6|5950.6|5935.6|5949.7|5934.7|0
1584419700000|2020-03-17 04:35:00|5951|5936|5951.2|5936.2|5951.2|5936.2|5951|5936|2
1584420000000|2020-03-17 04:40:00|5951|5936|5951|5936|5951|5936|5951|5936|0
1584420600000|2020-03-17 04:50:00|5952.3|5937.3|5953|5938|5953|5938|5952.3|5937.3|1
1584420900000|2020-03-17 04:55:00|5952.6|5937.6|5953|5938|5953|5938|5952.6|5937.6|0
1584421200000|2020-03-17 05:00:00|5952.6|5937.6|5952.6|5937.6|5952.6|5937.6|5952.6|5937.6|8
1584421500000|2020-03-17 05:05:00|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|0
1584421800000|2020-03-17 05:10:00|5952.5|5937.5|5952.6|5937.6|5952.6|5937.6|5952.5|5937.5|1
1584422100000|2020-03-17 05:15:00|5953|5938|5953|5938|5953|5938|5953|5938|5
1584422400000|2020-03-17 05:20:00|5952.6|5937.6|5945.3|5930.3|5953.2|5938.2|5945.3|5930.3|11
1584422700000|2020-03-17 05:25:00|5944.8|5929.8|5944.8|5929.8|5944.8|5929.8|5944.8|5929.8|0
1584423000000|2020-03-17 05:30:00|5944.7|5929.7|5938.8|5923.8|5945.7|5930.7|5935.3|5920.3|10
1584423300000|2020-03-17 05:35:00|5940|5925|5939.3|5924.3|5940.8|5925.8|5937.3|5922.3|4
1584423600000|2020-03-17 05:40:00|5939.8|5924.8|5950.1|5935.1|5950.1|5935.1|5939.3|5924.3|14
1584423900000|2020-03-17 05:45:00|5950.3|5935.3|5951.5|5936.5|5952.5|5937.5|5941|5926|35
1584424200000|2020-03-17 05:50:00|5949.5|5934.5|5949.6|5934.6|5950|5935|5949.1|5934.1|4
1584424800000|2020-03-17 06:00:00|5953.6|5938.6|5957.1|5942.1|5957.5|5942.5|5947.1|5932.1|57
1584425100000|2020-03-17 06:05:00|5956.7|5941.7|5957.5|5942.5|5957.6|5942.6|5955.3|5940.3|13
1584425400000|2020-03-17 06:10:00|5958.5|5943.5|5955.1|5940.1|5958.5|5943.5|5955.1|5940.1|59
1584425700000|2020-03-17 06:15:00|5954.6|5939.6|5947.7|5932.7|5954.6|5939.6|5944.8|5929.8|36
1584426000000|2020-03-17 06:20:00|5942.6|5927.6|5935.1|5920.1|5943.1|5928.1|5934.6|5919.6|5
1584426300000|2020-03-17 06:25:00|5934.6|5919.6|5938.1|5923.1|5938.1|5923.1|5932.7|5917.7|9
1584426600000|2020-03-17 06:30:00|5939.4|5924.4|5927.7|5912.7|5941.5|5926.5|5927.7|5912.7|20
1584426900000|2020-03-17 06:35:00|5928.2|5913.2|5939.5|5924.5|5939.5|5924.5|5928.2|5913.2|32
1584427200000|2020-03-17 06:40:00|5939.1|5924.1|5941|5926|5941|5926|5939.1|5924.1|0
1584427500000|2020-03-17 06:45:00|5940.6|5925.6|5939.1|5924.1|5940.6|5925.6|5938.6|5923.6|1
1584427800000|2020-03-17 06:50:00|5940.8|5925.8|5929.1|5914.1|5941.5|5926.5|5929.1|5914.1|38
1584428100000|2020-03-17 06:55:00|5931|5916|5920.7|5905.7|5931|5916|5920.2|5905.2|11
1584428400000|2020-03-17 07:00:00|5919.8|5904.8|5929.5|5914.5|5929.6|5914.6|5918.2|5903.2|8
1584428700000|2020-03-17 07:05:00|5929.3|5914.3|5933.1|5918.1|5933.1|5918.1|5927.7|5912.7|1
1584429000000|2020-03-17 07:10:00|5931.8|5916.8|5944.1|5929.1|5944.1|5929.1|5931.6|5916.6|19
1584429300000|2020-03-17 07:15:00|5944.5|5929.5|5942.7|5927.7|5945.1|5930.1|5942.6|5927.6|5
1584429600000|2020-03-17 07:20:00|5943.1|5928.1|5942.7|5927.7|5943.2|5928.2|5942.7|5927.7|0
1584429900000|2020-03-17 07:25:00|5941.8|5926.8|5945.2|5930.2|5945.2|5930.2|5941.8|5926.8|13
1584430200000|2020-03-17 07:30:00|5945.3|5930.3|5942.8|5927.8|5945.3|5930.3|5942.8|5927.8|6
1584430500000|2020-03-17 07:35:00|5942.9|5927.9|5947.4|5932.4|5948.2|5933.2|5942.9|5927.9|6
1584430800000|2020-03-17 07:40:00|5947.3|5932.3|5945|5930|5947.3|5932.3|5945|5930|12
1584431100000|2020-03-17 07:45:00|5945.8|5930.8|5946.9|5931.9|5947.9|5932.9|5944.6|5929.6|7
1584431400000|2020-03-17 07:50:00|5948.6|5933.6|5949.3|5934.3|5949.3|5934.3|5947.9|5932.9|3
1584431700000|2020-03-17 07:55:00|5952.9|5937.9|5946.6|5931.6|5955.8|5940.8|5946.5|5931.5|30
1584432000000|2020-03-17 08:00:00|5947|5932|5949|5934|5958.9|5943.9|5947|5932|47
1584432300000|2020-03-17 08:05:00|5950.9|5935.9|5957.4|5942.4|5957.4|5942.4|5950.9|5935.9|12
1584432600000|2020-03-17 08:10:00|5957.8|5942.8|5957.7|5942.7|5961.4|5946.4|5954.7|5939.7|18
1584432900000|2020-03-17 08:15:00|5957.8|5942.8|5954.4|5939.4|5960.8|5945.8|5954.4|5939.4|13
1584433200000|2020-03-17 08:20:00|5953.9|5938.9|5946.8|5931.8|5953.9|5938.9|5944.4|5929.4|42
1584433500000|2020-03-17 08:25:00|5946.3|5931.3|5936.3|5921.3|5946.9|5931.9|5936.3|5921.3|41
1584433800000|2020-03-17 08:30:00|5932.9|5917.9|5930.9|5915.9|5932.9|5917.9|5929.9|5914.9|1
1584434100000|2020-03-17 08:35:00|5929.9|5914.9|5954.7|5939.7|5954.7|5939.7|5929.9|5914.9|40
1584434400000|2020-03-17 08:40:00|5954.3|5939.3|5947.8|5932.8|5954.3|5939.3|5941.8|5926.8|38
1584434700000|2020-03-17 08:45:00|5947.9|5932.9|5948.3|5933.3|5948.8|5933.8|5947.8|5932.8|3
1584435000000|2020-03-17 08:50:00|5949.6|5934.6|5943.8|5928.8|5953.3|5938.3|5943.8|5928.8|27
1584435300000|2020-03-17 08:55:00|5943.3|5928.3|5941.9|5926.9|5944.8|5929.8|5940.8|5925.8|4
1584435600000|2020-03-17 09:00:00|5941|5926|5940.9|5925.9|5941.4|5926.4|5940.5|5925.5|11
1584435900000|2020-03-17 09:05:00|5940.4|5925.4|5942.9|5927.9|5950.8|5935.8|5939.9|5924.9|12
1584436200000|2020-03-17 09:10:00|5942.6|5927.6|5942.9|5927.9|5945.4|5930.4|5941.4|5926.4|3
1584436500000|2020-03-17 09:15:00|5942.4|5927.4|5923.4|5908.4|5944.7|5927.4|5923.4|5908.4|20
1584436800000|2020-03-17 09:20:00|5922.3|5907.3|5917.1|5902.1|5922.3|5907.3|5917.1|5902.1|19
1584437100000|2020-03-17 09:25:00|5915.1|5900.1|5908.7|5893.7|5915.6|5900.6|5908.3|5893.3|62
1584437400000|2020-03-17 09:30:00|5909.1|5894.1|5905.2|5890.2|5911.3|5896.3|5898.9|5883.9|9
1584437700000|2020-03-17 09:35:00|5906.3|5891.3|5919.1|5904.1|5919.1|5904.1|5906.3|5891.3|13
1584438000000|2020-03-17 09:40:00|5919.5|5904.5|5922.6|5907.6|5922.7|5907.7|5919.5|5904.5|11
1584438300000|2020-03-17 09:45:00|5921.1|5906.1|5928.6|5913.6|5928.6|5913.6|5919.1|5904.1|24
1584438600000|2020-03-17 09:50:00|5927.1|5912.1|5922.7|5907.7|5927.1|5912.1|5917.7|5902.7|47
1584438900000|2020-03-17 09:55:00|5924.7|5909.7|5944.6|5929.6|5944.6|5929.6|5924.7|5909.7|77
1584439200000|2020-03-17 10:00:00|5944.5|5929.5|5940.2|5925.2|5944.6|5929.6|5938.2|5923.2|24
1584439500000|2020-03-17 10:05:00|5939.7|5924.7|5938.6|5923.6|5939.7|5924.7|5935.7|5920.7|3
1584439800000|2020-03-17 10:10:00|5938.7|5923.7|5941.7|5926.7|5941.7|5926.7|5935.7|5920.7|13
1584440100000|2020-03-17 10:15:00|5943.2|5928.2|5941.7|5926.7|5943.7|5928.7|5940.7|5925.7|16
1584440400000|2020-03-17 10:20:00|5941.8|5926.8|5940.2|5925.2|5941.8|5926.8|5940.2|5925.2|0
1584440700000|2020-03-17 10:25:00|5938.7|5923.7|5937.7|5922.7|5939.2|5924.2|5937.7|5922.7|0
1584441000000|2020-03-17 10:30:00|5937.8|5922.8|5936.2|5921.2|5937.8|5922.8|5936.2|5921.2|0
1584441300000|2020-03-17 10:35:00|5935.8|5920.8|5933|5918|5935.9|5920.9|5933|5918|21
1584441600000|2020-03-17 10:40:00|5932.6|5917.6|5930.5|5915.5|5932.6|5917.6|5930.5|5915.5|24
1584441900000|2020-03-17 10:45:00|5930|5915|5928.6|5913.6|5930|5915|5928.6|5913.6|3
1584442200000|2020-03-17 10:50:00|5929|5914|5929|5914|5929|5914|5929|5914|2
1584442500000|2020-03-17 10:55:00|5932.9|5917.9|5936.6|5921.6|5936.6|5921.6|5932.6|5917.6|10
1584442800000|2020-03-17 11:00:00|5933.6|5918.6|5933.3|5918.3|5933.6|5918.6|5932.8|5917.8|22
1584443100000|2020-03-17 11:05:00|5933.7|5918.7|5936.1|5921.1|5936.5|5921.5|5933.7|5918.7|3
1584443400000|2020-03-17 11:10:00|5936.6|5921.6|5936.6|5921.6|5936.6|5921.6|5935.2|5920.2|2
1584443700000|2020-03-17 11:15:00|5937.1|5922.1|5935.2|5920.2|5937.1|5922.1|5935.2|5920.2|2
1584444000000|2020-03-17 11:20:00|5934.3|5919.3|5927.8|5912.8|5934.3|5919.3|5927.8|5912.8|13
1584444300000|2020-03-17 11:25:00|5927.3|5912.3|5920.8|5905.8|5927.3|5912.3|5919.3|5904.3|7
1584444600000|2020-03-17 11:30:00|5921.2|5906.2|5920.8|5905.8|5921.3|5906.3|5920.3|5905.3|0
1584444900000|2020-03-17 11:35:00|5921.2|5906.2|5924.6|5909.6|5924.6|5909.6|5919.2|5904.2|7
1584445200000|2020-03-17 11:40:00|5924.7|5909.7|5925.8|5910.8|5929.3|5914.3|5919.3|5904.3|76
1584445500000|2020-03-17 11:45:00|5925.7|5910.7|5927.3|5912.3|5927.9|5912.9|5923.8|5908.8|6
1584445800000|2020-03-17 11:50:00|5926.9|5911.9|5928.7|5913.7|5931.3|5916.3|5926.9|5911.9|6
1584446100000|2020-03-17 11:55:00|5930.7|5915.7|5927.3|5912.3|5931.2|5916.2|5925.2|5910.2|17
1584446400000|2020-03-17 12:00:00|5930.8|5915.8|5953.4|5938.4|5953.4|5938.4|5930.7|5915.7|134
1584446700000|2020-03-17 12:05:00|5953.9|5938.9|5951.5|5936.5|5955.4|5940.4|5950.6|5935.6|162
1584447000000|2020-03-17 12:10:00|5952|5937|5954.4|5939.4|5958.3|5943.3|5952|5937|98
1584447300000|2020-03-17 12:15:00|5954.9|5939.9|5952.4|5937.4|5957.4|5942.4|5946.8|5931.8|36
1584447600000|2020-03-17 12:20:00|5951.9|5936.9|5934|5919|5951.9|5936.9|5934|5919|34
1584447900000|2020-03-17 12:25:00|5933.9|5918.9|5937.4|5922.4|5937.4|5922.4|5929.5|5914.5|18
1584448200000|2020-03-17 12:30:00|5938.7|5923.7|5933.2|5918.2|5943.9|5928.9|5930.2|5915.2|41
1584448500000|2020-03-17 12:35:00|5933.3|5918.3|5925.8|5910.8|5933.3|5918.3|5921.7|5906.7|46
1584448800000|2020-03-17 12:40:00|5925|5910|5916.2|5901.2|5925.3|5910.3|5914.9|5899.9|136
1584449100000|2020-03-17 12:45:00|5915.8|5900.8|5914.2|5899.2|5915.8|5900.8|5906.8|5891.8|49
1584449400000|2020-03-17 12:50:00|5913|5898|5917.3|5902.3|5920.7|5905.7|5909.8|5894.8|60
1584449700000|2020-03-17 12:55:00|5916.8|5901.8|5925.3|5910.3|5926.8|5911.8|5916.4|5901.4|30
1584450000000|2020-03-17 13:00:00|5925.7|5910.7|5919.2|5904.2|5928.2|5913.2|5919.2|5904.2|50
1584450300000|2020-03-17 13:05:00|5918.7|5903.7|5913.8|5898.8|5919.1|5904.1|5913.8|5898.8|23
1584450600000|2020-03-17 13:10:00|5914.2|5899.2|5918.6|5903.6|5918.6|5903.6|5909.2|5894.2|41
1584450900000|2020-03-17 13:15:00|5919.8|5904.8|5896.8|5881.8|5921.2|5906.2|5895.4|5880.4|150
1584451200000|2020-03-17 13:20:00|5896.4|5881.4|5895.8|5880.8|5901.3|5886.3|5893.9|5878.9|108
1584451500000|2020-03-17 13:25:00|5895.9|5880.9|5876.5|5861.5|5895.9|5880.9|5875.6|5860.6|239
1584451800000|2020-03-17 13:30:00|5877.4|5862.4|5899.4|5884.4|5907|5892|5877.4|5862.4|277
1584452100000|2020-03-17 13:35:00|5899.5|5884.5|5890.5|5875.5|5900|5885|5882.1|5867.1|200
1584452400000|2020-03-17 13:40:00|5889.5|5874.5|5883.7|5868.7|5902|5887|5881.8|5866.8|121
1584452700000|2020-03-17 13:45:00|5883.5|5868.5|5870.3|5855.3|5883.5|5868.5|5869.8|5854.8|239
1584453000000|2020-03-17 13:50:00|5870.2|5855.2|5859.4|5844.4|5870.2|5855.2|5859.4|5844.4|171
1584453300000|2020-03-17 13:55:00|5860.9|5845.9|5851.4|5836.4|5870.6|5855.6|5849.9|5834.9|168
1584453600000|2020-03-17 14:00:00|5853.1|5838.1|5845.2|5830.2|5853.4|5838.4|5840.6|5825.6|182
1584453900000|2020-03-17 14:05:00|5844.8|5829.8|5859.8|5844.8|5863.8|5848.8|5844.6|5829.6|220
1584454200000|2020-03-17 14:10:00|5858.9|5843.9|5860.3|5845.3|5865.9|5850.9|5856.4|5841.4|109
1584454500000|2020-03-17 14:15:00|5859.4|5844.4|5861.5|5846.5|5875.8|5860.8|5849.9|5834.9|250
1584454800000|2020-03-17 14:20:00|5864.1|5849.1|5856.9|5841.9|5875.2|5860.2|5856.9|5841.9|221
1584455100000|2020-03-17 14:25:00|5861.4|5846.4|5852.7|5837.7|5866.6|5851.6|5852.7|5837.7|167
1584455400000|2020-03-17 14:30:00|5854.1|5839.1|5842.1|5827.1|5866.5|5851.5|5840.6|5825.6|226
1584455700000|2020-03-17 14:35:00|5843|5828|5843.2|5828.2|5857.1|5842.1|5835.3|5820.3|161
1584456000000|2020-03-17 14:40:00|5843.6|5828.6|5861.2|5846.2|5861.5|5846.5|5840.1|5825.1|162
1584456300000|2020-03-17 14:45:00|5866.9|5851.9|5860.4|5845.4|5879.4|5864.4|5860.4|5845.4|135
1584456600000|2020-03-17 14:50:00|5862.5|5847.5|5850.9|5835.9|5870.1|5855.1|5849.8|5834.8|186
1584456900000|2020-03-17 14:55:00|5850.4|5835.4|5859.4|5844.4|5863.5|5848.5|5849.3|5834.3|151
1584457200000|2020-03-17 15:00:00|5859.3|5844.3|5862|5847|5863.2|5848.2|5851.8|5836.8|77
1584457500000|2020-03-17 15:05:00|5862.4|5847.4|5880.4|5865.4|5880.4|5865.4|5861.6|5846.6|76
1584457800000|2020-03-17 15:10:00|5881.4|5866.4|5886.9|5871.9|5886.9|5871.9|5865.1|5850.1|191
1584458100000|2020-03-17 15:15:00|5889.5|5874.5|5893.3|5878.3|5896.9|5881.9|5880.6|5865.6|260
1584458400000|2020-03-17 15:20:00|5892.8|5877.8|5879.4|5864.4|5901.3|5886.3|5871.4|5856.4|243
1584458700000|2020-03-17 15:25:00|5877.6|5862.6|5874.2|5859.2|5897.8|5882.8|5874.2|5859.2|66
1584459000000|2020-03-17 15:30:00|5875.7|5860.7|5862.6|5847.6|5885.6|5870.6|5861.7|5846.7|95
1584459300000|2020-03-17 15:35:00|5861.2|5846.2|5861.8|5846.8|5864.5|5849.5|5858.7|5843.7|140
1584459600000|2020-03-17 15:40:00|5862.3|5847.3|5868.3|5853.3|5877.7|5862.7|5861.8|5846.8|128
1584459900000|2020-03-17 15:45:00|5870.7|5855.7|5875.2|5860.2|5879.1|5864.1|5867.4|5852.4|127
1584460200000|2020-03-17 15:50:00|5874.8|5859.8|5897.2|5882.2|5899.9|5884.9|5873.2|5858.2|453
1584460500000|2020-03-17 15:55:00|5897.6|5882.6|5899.6|5884.6|5905.3|5890.3|5887.1|5872.1|169
1584460800000|2020-03-17 16:00:00|5900.1|5885.1|5904.2|5889.2|5910.5|5895.5|5895.6|5880.6|180
1584461100000|2020-03-17 16:05:00|5903.3|5888.3|5934.5|5919.5|5934.5|5919.5|5903.3|5888.3|290
1584461400000|2020-03-17 16:10:00|5934.1|5919.1|5940.2|5925.2|5942.5|5927.5|5930.6|5915.6|319
1584461700000|2020-03-17 16:15:00|5940.3|5925.3|5933.4|5918.4|5942.2|5927.2|5922|5907|340
1584462000000|2020-03-17 16:20:00|5932|5917|5901.6|5886.6|5932|5917|5901.6|5886.6|260
1584462300000|2020-03-17 16:25:00|5902.6|5887.6|5894.7|5879.7|5913.6|5898.6|5892.1|5877.1|159
1584462600000|2020-03-17 16:30:00|5894.3|5879.3|5893.3|5878.3|5900.8|5885.8|5883.6|5868.6|152
1584462900000|2020-03-17 16:35:00|5892.8|5877.8|5872.5|5857.5|5893.3|5878.3|5870.5|5855.5|226
1584463200000|2020-03-17 16:40:00|5872.6|5857.6|5880.9|5865.9|5881.5|5866.5|5869.2|5854.2|150
1584463500000|2020-03-17 16:45:00|5881|5866|5877.6|5862.6|5884.4|5869.4|5868.6|5853.6|176
1584463800000|2020-03-17 16:50:00|5878.6|5863.6|5875.8|5860.8|5880.5|5865.5|5866.5|5851.5|223
1584464100000|2020-03-17 16:55:00|5876.3|5861.3|5882.8|5867.8|5883.9|5868.9|5861.6|5846.6|188
1584464400000|2020-03-17 17:00:00|5882.5|5867.5|5863.3|5848.3|5885.5|5870.5|5863.3|5848.3|103
1584464700000|2020-03-17 17:05:00|5864.8|5849.8|5862.5|5847.5|5865.7|5850.7|5861.6|5846.6|133
1584465000000|2020-03-17 17:10:00|5862.1|5847.1|5862.2|5847.2|5865.9|5850.9|5861.3|5846.3|163
1584465300000|2020-03-17 17:15:00|5862.7|5847.7|5870.1|5855.1|5870.1|5855.1|5859.8|5844.8|177
1584465600000|2020-03-17 17:20:00|5870|5855|5867.7|5852.7|5870|5855|5862.6|5847.6|214
1584465900000|2020-03-17 17:25:00|5867.3|5852.3|5874.4|5859.4|5875.1|5860.1|5866.4|5851.4|151
1584466200000|2020-03-17 17:30:00|5874|5859|5870.5|5855.5|5878|5863|5865.6|5850.6|193
1584466500000|2020-03-17 17:35:00|5869.5|5854.5|5861.7|5846.7|5869.5|5854.5|5860.5|5845.5|123
1584466800000|2020-03-17 17:40:00|5861.4|5846.4|5858.3|5843.3|5862.7|5847.7|5857.3|5842.3|86
1584467100000|2020-03-17 17:45:00|5857.9|5842.9|5857.3|5842.3|5864.1|5849.1|5855|5840|114
1584467400000|2020-03-17 17:50:00|5858.6|5843.6|5849.6|5834.6|5861.5|5846.5|5847.2|5832.2|216
1584467700000|2020-03-17 17:55:00|5851|5836|5850.1|5835.1|5860.4|5845.4|5840.5|5825.5|233
1584468000000|2020-03-17 18:00:00|5849.1|5834.1|5842|5827|5849.1|5834.1|5835.9|5820.9|285
1584468300000|2020-03-17 18:05:00|5841.4|5826.4|5825|5810|5845.3|5830.3|5823.8|5808.8|398
1584468600000|2020-03-17 18:10:00|5824.5|5809.5|5806.4|5791.4|5829.5|5814.5|5800.3|5785.3|1645
1584468900000|2020-03-17 18:15:00|5806.3|5791.3|5810.3|5795.3|5816.7|5801.7|5805.4|5790.4|499
1584493200000|2020-03-18 01:00:00|5805.8|5790.8|5804.6|5789.6|5820.7|5805.7|5802.2|5787.2|269
1584493500000|2020-03-18 01:05:00|5804.1|5789.1|5817.9|5802.9|5822.9|5807.9|5799.5|5784.5|145
1584493800000|2020-03-18 01:10:00|5817.5|5802.5|5817.8|5802.8|5818|5803|5817|5802|7
1584494100000|2020-03-18 01:15:00|5819.8|5804.8|5817.3|5802.3|5819.8|5804.8|5817.3|5802.3|6
1584494400000|2020-03-18 01:20:00|5816|5801|5823.8|5808.8|5830.7|5815.7|5815.9|5800.9|55
1584494700000|2020-03-18 01:25:00|5823.7|5808.7|5829.1|5814.1|5829.9|5814.9|5823.7|5808.7|13
1584495000000|2020-03-18 01:30:00|5826.6|5811.6|5826.6|5811.6|5836.5|5821.5|5826.1|5811.1|30
1584495300000|2020-03-18 01:35:00|5827|5812|5830.8|5815.8|5834.9|5819.9|5827|5812|34
1584495600000|2020-03-18 01:40:00|5833.8|5818.8|5846|5831|5847.4|5832.4|5833.7|5818.7|42
1584495900000|2020-03-18 01:45:00|5847.2|5832.2|5845.9|5830.9|5848.1|5833.1|5842.4|5827.4|26
1584496200000|2020-03-18 01:50:00|5846.9|5831.9|5859.4|5844.4|5862.4|5847.4|5845.9|5830.9|43
1584496500000|2020-03-18 01:55:00|5858.4|5843.4|5852.6|5837.6|5859.9|5844.9|5849|5834|25
1584496800000|2020-03-18 02:00:00|5852.5|5837.5|5842.5|5827.5|5855|5840|5842.5|5827.5|10
1584497100000|2020-03-18 02:05:00|5842.4|5827.4|5842.9|5827.9|5843.4|5828.4|5842.4|5827.4|2
1584497400000|2020-03-18 02:10:00|5842.4|5827.4|5850.4|5835.4|5851.4|5836.4|5842.4|5827.4|7
1584497700000|2020-03-18 02:15:00|5850.3|5835.3|5850.4|5835.4|5850.4|5835.4|5849.9|5834.9|1
1584498000000|2020-03-18 02:20:00|5850.8|5835.8|5853.4|5838.4|5853.4|5838.4|5850.8|5835.8|1
1584498300000|2020-03-18 02:25:00|5852.4|5837.4|5855.9|5840.9|5855.9|5840.9|5852.4|5837.4|2
1584498600000|2020-03-18 02:30:00|5856.4|5841.4|5860.9|5845.9|5864.8|5849.8|5856.4|5841.4|46
1584498900000|2020-03-18 02:35:00|5867|5852|5866.2|5851.2|5867|5852|5865.3|5850.3|22
1584499500000|2020-03-18 02:45:00|5865.3|5850.3|5866.7|5851.7|5866.7|5851.7|5859.4|5844.4|19
1584499800000|2020-03-18 02:50:00|5866.9|5851.9|5866.7|5851.7|5867.8|5852.8|5866.7|5851.7|2
1584500400000|2020-03-18 03:00:00|5867.5|5852.5|5867.9|5852.9|5867.9|5852.9|5867.5|5852.5|7
1584501000000|2020-03-18 03:10:00|5868.4|5853.4|5868.4|5853.4|5868.4|5853.4|5868.4|5853.4|0
1584501300000|2020-03-18 03:15:00|5867.4|5852.4|5867.4|5852.4|5868.4|5853.4|5867.4|5852.4|7
1584501600000|2020-03-18 03:20:00|5868.5|5853.5|5868.5|5853.5|5868.5|5853.5|5868.5|5853.5|5
1584501900000|2020-03-18 03:25:00|5866.8|5851.8|5849.6|5834.6|5867|5852|5849.6|5834.6|90
1584502200000|2020-03-18 03:30:00|5849.1|5834.1|5850.2|5835.2|5850.7|5835.7|5849.1|5834.1|6
1584502500000|2020-03-18 03:35:00|5846.7|5831.7|5846.7|5831.7|5846.7|5831.7|5846.7|5831.7|4
1584502800000|2020-03-18 03:40:00|5847.2|5832.2|5847.2|5832.2|5847.2|5832.2|5847.2|5832.2|0
1584503100000|2020-03-18 03:45:00|5847.3|5832.3|5849.6|5834.6|5850.6|5835.6|5847.2|5832.2|21
1584503400000|2020-03-18 03:50:00|5848.4|5833.4|5849.6|5834.6|5849.6|5834.6|5848.1|5833.1|11
1584503700000|2020-03-18 03:55:00|5847.5|5832.5|5851.7|5836.7|5851.7|5836.7|5847.2|5832.2|2
1584504000000|2020-03-18 04:00:00|5848.2|5833.2|5848|5833|5852.2|5837.2|5848|5833|18
1584504300000|2020-03-18 04:05:00|5848.3|5833.3|5849.1|5834.1|5849.1|5834.1|5848.3|5833.3|3
1584504900000|2020-03-18 04:15:00|5851.7|5836.7|5850.7|5835.7|5854.5|5839.5|5845.8|5830.8|29
1584505200000|2020-03-18 04:20:00|5851.2|5836.2|5850.7|5835.7|5853.1|5838.1|5850.7|5835.7|4
1584505500000|2020-03-18 04:25:00|||||||||1
1584505800000|2020-03-18 04:30:00|5850.8|5835.8|5850.2|5835.2|5851.2|5836.2|5850.2|5835.2|2
1584506100000|2020-03-18 04:35:00|||||||||2
1584506400000|2020-03-18 04:40:00|5847.3|5832.3|5847.3|5832.3|5847.8|5832.8|5847.3|5832.3|6
1584506700000|2020-03-18 04:45:00|5847.5|5832.5|5851.7|5836.7|5851.7|5836.7|5847.5|5832.5|10
1584507000000|2020-03-18 04:50:00|5854.1|5839.1|5851.7|5836.7|5854.6|5839.6|5851.7|5836.7|21
1584507300000|2020-03-18 04:55:00|5848.2|5833.2|5851.7|5836.7|5851.7|5836.7|5848.2|5833.2|10
1584507600000|2020-03-18 05:00:00|5851.2|5836.2|5851.7|5836.7|5851.7|5836.7|5851.2|5836.2|7
1584508200000|2020-03-18 05:10:00|5854.6|5839.6|5853.7|5838.7|5855.1|5840.1|5853.7|5838.7|12
1584508500000|2020-03-18 05:15:00|5848.7|5833.7|5849.3|5834.3|5853.7|5838.7|5837.7|5822.7|159
1584508800000|2020-03-18 05:20:00|5846.4|5831.4|5841.4|5826.4|5850.7|5835.7|5839.4|5824.4|131
1584509100000|2020-03-18 05:25:00|5835.6|5820.6|5831.1|5816.1|5835.6|5820.6|5831.1|5816.1|11
1584509400000|2020-03-18 05:30:00|5830.1|5815.1|5813.8|5798.8|5830.1|5815.1|5813.8|5798.8|84
1584509700000|2020-03-18 05:35:00|5813.4|5798.4|5811.9|5796.9|5814.8|5799.8|5811.9|5796.9|8
1584510000000|2020-03-18 05:40:00|5812|5797|5814.9|5799.9|5815.4|5800.4|5811.6|5796.6|3
1584510300000|2020-03-18 05:45:00|5815.4|5800.4|5820.8|5805.8|5821.3|5806.3|5815.4|5800.4|2
1584510600000|2020-03-18 05:50:00|5821.3|5806.3|5810.7|5795.7|5821.3|5806.3|5809.8|5794.8|14
1584510900000|2020-03-18 05:55:00|5810.3|5795.3|5817.8|5802.8|5819.4|5804.4|5806.1|5791.1|23
1584511200000|2020-03-18 06:00:00|5818.3|5803.3|5817.8|5802.8|5818.8|5803.8|5817.8|5802.8|2
1584511500000|2020-03-18 06:05:00|5818.3|5803.3|5819.3|5804.3|5819.3|5804.3|5817.3|5802.3|3
1584511800000|2020-03-18 06:10:00|5817.8|5802.8|5818.3|5803.3|5818.3|5803.3|5817.3|5802.3|1
1584512100000|2020-03-18 06:15:00|5817.8|5802.8|5818.3|5803.3|5818.3|5803.3|5817.8|5802.8|1
1584512400000|2020-03-18 06:20:00|5817.8|5802.8|5795.8|5780.8|5818.3|5803.3|5781.4|5766.4|507
1584512700000|2020-03-18 06:25:00|5795.7|5780.7|5799|5784|5801|5786|5795.7|5780.7|32
1584513000000|2020-03-18 06:30:00|5799.5|5784.5|5794.7|5779.7|5802.7|5787.7|5794.7|5779.7|12
1584513300000|2020-03-18 06:35:00|5793.2|5778.2|5782.6|5767.6|5794.2|5779.2|5782.6|5767.6|29
1584513600000|2020-03-18 06:40:00|5782.2|5767.2|5781.6|5766.6|5782.2|5767.2|5780.5|5765.5|8
1584513900000|2020-03-18 06:45:00|5781.1|5766.1|5784.2|5769.2|5786.6|5771.6|5776.7|5761.7|8
1584514200000|2020-03-18 06:50:00|5785.1|5770.1|5795|5780|5795|5780|5785.1|5770.1|12
1584514500000|2020-03-18 06:55:00|5793.7|5778.7|5791.4|5776.4|5795.9|5780.9|5791.4|5776.4|6
1584514800000|2020-03-18 07:00:00|5792.1|5777.1|5792.6|5777.6|5796.5|5781.5|5792.1|5777.1|193
1584515100000|2020-03-18 07:05:00|5792.7|5777.7|5794.7|5779.7|5794.7|5779.7|5792.2|5777.2|5
1584515400000|2020-03-18 07:10:00|5794.3|5779.3|5794.2|5779.2|5794.3|5779.3|5794.2|5779.2|0
1584515700000|2020-03-18 07:15:00|5794.7|5779.7|5785.1|5770.1|5794.7|5779.7|5785.1|5770.1|3
1584516000000|2020-03-18 07:20:00|5784.7|5769.7|5784.7|5769.7|5785.1|5770.1|5784.7|5769.7|0
1584516300000|2020-03-18 07:25:00|||||||||1
1584516900000|2020-03-18 07:35:00|5785.6|5770.6|5785.6|5770.6|5785.6|5770.6|5785.6|5770.6|23
1584517200000|2020-03-18 07:40:00|5786.8|5771.8|5784.7|5769.7|5786.8|5771.8|5784.7|5769.7|11
1584517500000|2020-03-18 07:45:00|5785.6|5770.6|5782.8|5767.8|5785.8|5770.8|5782.8|5767.8|6
1584517800000|2020-03-18 07:50:00|5783.2|5768.2|5785.3|5770.3|5785.4|5770.4|5783.2|5768.2|6
1584518100000|2020-03-18 07:55:00|5784.7|5769.7|5789.6|5774.6|5791|5776|5784.7|5769.7|40
1584518400000|2020-03-18 08:00:00|5790.4|5775.4|5791.6|5776.6|5792.5|5777.5|5790.4|5775.4|7
1584518700000|2020-03-18 08:05:00|5790.5|5775.5|5785.6|5770.6|5790.6|5775.6|5785.6|5770.6|83
1584519000000|2020-03-18 08:10:00|5787.4|5772.4|5782.2|5767.2|5787.4|5772.4|5782.2|5767.2|22
1584519300000|2020-03-18 08:15:00|5783.5|5768.5|5778.7|5763.7|5783.7|5768.7|5778.7|5763.7|9
1584519600000|2020-03-18 08:20:00|5779.2|5764.2|5788.7|5773.7|5793.7|5778.7|5779.2|5764.2|41
1584519900000|2020-03-18 08:25:00|5788.8|5773.8|5789.2|5774.2|5790.7|5775.7|5787.2|5772.2|3
1584520200000|2020-03-18 08:30:00|5787.5|5772.5|5788.7|5773.7|5790.7|5775.7|5787.2|5772.2|0
1584520500000|2020-03-18 08:35:00|5789.2|5774.2|5786.3|5771.3|5789.3|5774.3|5785.2|5770.2|6
1584520800000|2020-03-18 08:40:00|5786.8|5771.8|5782.8|5767.8|5786.8|5771.8|5781.9|5766.9|6
1584521100000|2020-03-18 08:45:00|5783.3|5768.3|5782.8|5767.8|5783.3|5768.3|5782.3|5767.3|5
1584521400000|2020-03-18 08:50:00|5782.3|5767.3|5783.2|5768.2|5783.2|5768.2|5782.2|5767.2|4
1584521700000|2020-03-18 08:55:00|||||||||4
1584522000000|2020-03-18 09:00:00|5781.4|5766.4|5781.4|5766.4|5781.4|5766.4|5781.4|5766.4|69
1584522300000|2020-03-18 09:05:00|||||||||9
1584522600000|2020-03-18 09:10:00|||||||||5
1584522900000|2020-03-18 09:15:00|5781.1|5766.1|5772|5757|5781.1|5766.1|5772|5757|16
1584523200000|2020-03-18 09:20:00|5771.5|5756.5|5771.5|5756.5|5771.5|5756.5|5771.5|5756.5|0
1584523500000|2020-03-18 09:25:00|5771.9|5756.9|5766.9|5751.9|5775.2|5760.2|5766.9|5751.9|168
1584523800000|2020-03-18 09:30:00|5767.4|5752.4|5766.9|5751.9|5769.4|5754.4|5766.4|5751.4|50
1584524100000|2020-03-18 09:35:00|5769.4|5754.4|5767.4|5752.4|5769.4|5754.4|5766.9|5751.9|78
1584524400000|2020-03-18 09:40:00|5767.8|5752.8|5769.9|5754.9|5770.9|5755.9|5767.8|5752.8|6
1584524700000|2020-03-18 09:45:00|5769.4|5754.4|5772.9|5757.9|5772.9|5757.9|5768.9|5753.9|21
1584525000000|2020-03-18 09:50:00|5773.7|5758.7|5775.3|5760.3|5775.7|5760.7|5773.7|5758.7|23
1584525300000|2020-03-18 09:55:00|5777.3|5762.3|5776.8|5761.8|5777.3|5762.3|5776.8|5761.8|15
1584525600000|2020-03-18 10:00:00|5776.3|5761.3|5773.8|5758.8|5776.3|5761.3|5773.8|5758.8|12
1584525900000|2020-03-18 10:05:00|5770.9|5755.9|5770.3|5755.3|5770.9|5755.9|5769.3|5754.3|9
1584526200000|2020-03-18 10:10:00|5768.2|5753.2|5768.5|5753.5|5771.8|5756.8|5765.5|5750.5|110
1584526500000|2020-03-18 10:15:00|5767.6|5752.6|5758.5|5743.5|5767.6|5752.6|5758.5|5743.5|46
1584526800000|2020-03-18 10:20:00|5759.8|5744.8|5758.1|5743.1|5759.8|5744.8|5758.1|5743.1|43
1584527100000|2020-03-18 10:25:00|5755.2|5740.2|5763.3|5748.3|5764.8|5749.8|5753.3|5738.3|45
1584527400000|2020-03-18 10:30:00|5766.8|5751.8|5769.2|5754.2|5769.2|5754.2|5765.8|5750.8|35
1584527700000|2020-03-18 10:35:00|5769.6|5754.6|5769.6|5754.6|5777.1|5762.1|5769.6|5754.6|53
1584528000000|2020-03-18 10:40:00|5767.3|5752.3|5766.6|5751.6|5768.1|5753.1|5765.1|5750.1|12
1584528300000|2020-03-18 10:45:00|5766.1|5751.1|5763.1|5748.1|5766.1|5751.1|5763.1|5748.1|3
1584528600000|2020-03-18 10:50:00|5761.6|5746.6|5761.7|5746.7|5761.7|5746.7|5754.3|5739.3|36
1584528900000|2020-03-18 10:55:00|5762.2|5747.2|5762.3|5747.3|5762.3|5747.3|5762.2|5747.2|0
1584529200000|2020-03-18 11:00:00|5762.1|5747.1|5755.2|5740.2|5765.7|5750.7|5754.8|5739.8|58
1584529500000|2020-03-18 11:05:00|5753.9|5738.9|5751.5|5736.5|5753.9|5738.9|5751.5|5736.5|91
1584529800000|2020-03-18 11:10:00|5751.6|5736.6|5751.9|5736.9|5752.4|5737.4|5751.6|5736.6|29
1584530100000|2020-03-18 11:15:00|5752.3|5737.3|5752.3|5737.3|5754.4|5739.4|5752.3|5737.3|12
1584530400000|2020-03-18 11:20:00|5754.3|5739.3|5752.8|5737.8|5757.8|5742.8|5752.8|5737.8|12
1584530700000|2020-03-18 11:25:00|5752.3|5737.3|5751.3|5736.3|5753.3|5738.3|5751.3|5736.3|16
1584531000000|2020-03-18 11:30:00|5754.4|5739.4|5752.3|5737.3|5757.9|5742.9|5752.3|5737.3|27
1584531300000|2020-03-18 11:35:00|5755.6|5740.6|5753.4|5738.4|5757.9|5742.9|5753.4|5738.4|48
1584531600000|2020-03-18 11:40:00|5755.9|5740.9|5758.6|5743.6|5759|5744|5753.4|5738.4|139
1584531900000|2020-03-18 11:45:00|5761.7|5746.7|5776|5761|5780|5765|5761.2|5746.2|108
1584532200000|2020-03-18 11:50:00|5776.1|5761.1|5769.3|5754.3|5783.2|5768.2|5769.3|5754.3|70
1584532500000|2020-03-18 11:55:00|5767.2|5752.2|5782.1|5767.1|5782.1|5767.1|5762|5747|40
1584532800000|2020-03-18 12:00:00|5777.6|5762.6|5760.4|5745.4|5777.6|5762.6|5754.9|5739.9|31
1584533100000|2020-03-18 12:05:00|5760|5745|5770.9|5755.9|5774.2|5759.2|5758.4|5743.4|71
1584533400000|2020-03-18 12:10:00|5771|5756|5785.4|5770.4|5785.4|5770.4|5766.6|5751.6|79
1584533700000|2020-03-18 12:15:00|5785|5770|5778.1|5763.1|5785|5770|5762.3|5747.3|92
1584534000000|2020-03-18 12:20:00|5777.7|5762.7|5760.6|5745.6|5777.7|5762.7|5757.7|5742.7|43
1584534300000|2020-03-18 12:25:00|5759.7|5744.7|5757.6|5742.6|5763.3|5748.3|5757.2|5742.2|34
1584534600000|2020-03-18 12:30:00|5756.2|5741.2|5754.3|5739.3|5758|5743|5750.9|5735.9|100
1584534900000|2020-03-18 12:35:00|5753.9|5738.9|5751.2|5736.2|5754.3|5739.3|5748|5733|83
1584535200000|2020-03-18 12:40:00|5750.8|5735.8|5744.6|5729.6|5751.4|5736.4|5738.1|5723.1|109
1584535500000|2020-03-18 12:45:00|5743.8|5728.8|5722|5707|5743.8|5728.8|5720|5705|235
1584535800000|2020-03-18 12:50:00|5721.5|5706.5|5707.5|5692.5|5724.6|5709.6|5702.9|5687.9|352
1584536100000|2020-03-18 12:55:00|5707|5692|5705.3|5690.3|5716|5701|5692|5677|202
1584536400000|2020-03-18 13:00:00|5706.6|5691.6|5685.4|5670.4|5706.6|5691.6|5683|5668|181
1584536700000|2020-03-18 13:05:00|5685.2|5670.2|5716|5701|5717.2|5702.2|5682.6|5667.6|192
1584537000000|2020-03-18 13:10:00|5715.7|5700.7|5681.2|5666.2|5715.7|5700.7|5679.2|5664.2|122
1584537300000|2020-03-18 13:15:00|5681.1|5666.1|5676.4|5661.4|5681.1|5666.1|5668.8|5653.8|185
1584537600000|2020-03-18 13:20:00|5676.1|5661.1|5682.1|5667.1|5682.6|5667.6|5670.2|5655.2|179
1584537900000|2020-03-18 13:25:00|5677.7|5662.7|5672|5657|5684.8|5669.8|5672|5657|104
1584538200000|2020-03-18 13:30:00|5672.2|5657.2|5702.4|5687.4|5713.8|5698.8|5671.4|5656.4|444
1584538500000|2020-03-18 13:35:00|5699.9|5684.9|5705.1|5690.1|5715.1|5700.1|5694.6|5679.6|255
1584538800000|2020-03-18 13:40:00|5704.7|5689.7|5717.3|5702.3|5724.9|5709.9|5699.4|5684.4|237
1584539100000|2020-03-18 13:45:00|5716.8|5701.8|5706.8|5691.8|5718.8|5703.8|5702.3|5687.3|243
1584539400000|2020-03-18 13:50:00|5705.8|5690.8|5722.9|5707.9|5724|5709|5700.4|5685.4|166
1584539700000|2020-03-18 13:55:00|5723.5|5708.5|5732.7|5717.7|5738.8|5723.8|5723.5|5708.5|307
1584540000000|2020-03-18 14:00:00|5733.1|5718.1|5730.1|5715.1|5735.6|5720.6|5713.9|5698.9|315
1584540300000|2020-03-18 14:05:00|5729.6|5714.6|5735.7|5720.7|5756|5741|5724.6|5709.6|376
1584540600000|2020-03-18 14:10:00|5734.9|5719.9|5726.5|5711.5|5745.7|5730.7|5721.4|5706.4|211
1584540900000|2020-03-18 14:15:00|5724.9|5709.9|5721.6|5706.6|5732.7|5717.7|5718.5|5703.5|214
1584541200000|2020-03-18 14:20:00|5719.9|5704.9|5723.8|5708.8|5733.7|5718.7|5713.1|5698.1|337
1584541500000|2020-03-18 14:25:00|5725.9|5710.9|5725.6|5710.6|5737.1|5722.1|5720.2|5705.2|305
1584541800000|2020-03-18 14:30:00|5725.1|5710.1|5727.8|5712.8|5738.2|5723.2|5711.6|5696.6|324
1584542100000|2020-03-18 14:35:00|5727.7|5712.7|5718.4|5703.4|5740.6|5725.6|5713.2|5698.2|290
1584542400000|2020-03-18 14:40:00|5717.9|5702.9|5702.1|5687.1|5717.9|5702.9|5700.2|5685.2|428
1584542700000|2020-03-18 14:45:00|5701.2|5686.2|5699.5|5684.5|5710.2|5695.2|5695.6|5680.6|229
1584543000000|2020-03-18 14:50:00|5699.1|5684.1|5699.1|5684.1|5699.6|5684.6|5691.6|5676.6|226
1584543300000|2020-03-18 14:55:00|5698.6|5683.6|5695.9|5680.9|5706.5|5691.5|5692.1|5677.1|172
1584543600000|2020-03-18 15:00:00|5694.9|5679.9|5693.7|5678.7|5697.7|5682.7|5689.9|5674.9|204
1584543900000|2020-03-18 15:05:00|5693.8|5678.8|5693.4|5678.4|5699|5684|5689.9|5674.9|214
1584544200000|2020-03-18 15:10:00|5694.2|5679.2|5689.9|5674.9|5696|5681|5688.1|5673.1|216
1584544500000|2020-03-18 15:15:00|5688.7|5673.7|5688.7|5673.7|5693.8|5678.8|5685.8|5670.8|216
1584544800000|2020-03-18 15:20:00|5688.2|5673.2|5691.1|5676.1|5698.6|5683.6|5685.8|5670.8|169
1584545100000|2020-03-18 15:25:00|5690.7|5675.7|5682.8|5667.8|5696.2|5681.2|5682.2|5667.2|298
1584545400000|2020-03-18 15:30:00|5682.7|5667.7|5686.2|5671.2|5686.2|5671.2|5680.2|5665.2|173
1584545700000|2020-03-18 15:35:00|5685.3|5670.3|5680.3|5665.3|5694.2|5679.2|5678.8|5663.8|284
1584546000000|2020-03-18 15:40:00|5679.8|5664.8|5689.5|5674.5|5702.6|5687.6|5678.3|5663.3|220
1584546300000|2020-03-18 15:45:00|5688.4|5673.4|5687.9|5672.9|5692.4|5677.4|5681.4|5666.4|153
1584546600000|2020-03-18 15:50:00|5687.4|5672.4|5697.6|5682.6|5698|5683|5685.9|5670.9|125
1584546900000|2020-03-18 15:55:00|5697.2|5682.2|5697.1|5682.1|5703.6|5688.6|5692.8|5677.8|130
1584547200000|2020-03-18 16:00:00|5696.7|5681.7|5683.3|5668.3|5696.7|5681.7|5683.3|5668.3|146
1584547500000|2020-03-18 16:05:00|5684.3|5669.3|5683.1|5668.1|5693.5|5678.5|5681.6|5666.6|166
1584547800000|2020-03-18 16:10:00|5682.6|5667.6|5674.4|5659.4|5686.3|5671.3|5674.4|5659.4|198
1584548100000|2020-03-18 16:15:00|5673.9|5658.9|5652.6|5637.6|5673.9|5658.9|5651.2|5636.2|526
1584548400000|2020-03-18 16:20:00|5652.1|5637.1|5661|5646|5666.2|5651.2|5650.9|5635.9|353
1584548700000|2020-03-18 16:25:00|5660.6|5645.6|5667.6|5652.6|5669.5|5654.5|5656.5|5641.5|148
1584549000000|2020-03-18 16:30:00|5667.1|5652.1|5648|5633|5673.4|5658.4|5648|5633|296
1584549300000|2020-03-18 16:35:00|5647.9|5632.9|5648.4|5633.4|5650.9|5635.9|5631.5|5616.5|469
1584549600000|2020-03-18 16:40:00|5648.3|5633.3|5639.2|5624.2|5656.4|5641.4|5635.3|5620.3|236
1584549900000|2020-03-18 16:45:00|5640.5|5625.5|5649.7|5634.7|5668.5|5653.5|5639.5|5624.5|184
1584550200000|2020-03-18 16:50:00|5650|5635|5632.8|5617.8|5653.2|5638.2|5631.9|5616.9|245
1584550500000|2020-03-18 16:55:00|5632|5617|5635.2|5620.2|5644|5629|5632|5617|269
1584550800000|2020-03-18 17:00:00|5634.8|5619.8|5634|5619|5638.3|5623.3|5632|5617|129
1584551100000|2020-03-18 17:05:00|5633.5|5618.5|5635.3|5620.3|5642.4|5627.4|5633.5|5618.5|187
1584551400000|2020-03-18 17:10:00|5634.9|5619.9|5635.4|5620.4|5641.6|5626.6|5633.4|5618.4|160
1584551700000|2020-03-18 17:15:00|5636|5621|5633.6|5618.6|5636.4|5621.4|5631.2|5616.2|211
1584552000000|2020-03-18 17:20:00|5633.7|5618.7|5631.4|5616.4|5643.1|5628.1|5629.6|5614.6|270
1584552300000|2020-03-18 17:25:00|5631.9|5616.9|5631.7|5616.7|5633.2|5618.2|5627.2|5612.2|159
1584552600000|2020-03-18 17:30:00|5632.1|5617.1|5625.2|5610.2|5632.1|5617.1|5621.7|5606.7|199
1584552900000|2020-03-18 17:35:00|5624.7|5609.7|5612.3|5597.3|5625.2|5610.2|5599.3|5584.3|682
1584553200000|2020-03-18 17:40:00|5612.1|5597.1|5615.7|5600.7|5616.6|5601.6|5583.8|5568.8|495
1584553500000|2020-03-18 17:45:00|5616.1|5601.1|5606.8|5591.8|5621.2|5606.2|5599|5584|243
1584553800000|2020-03-18 17:50:00|5611|5596|5616.3|5601.3|5623.2|5608.2|5611|5596|179
1584554100000|2020-03-18 17:55:00|5618.2|5603.2|5634.1|5619.1|5634.5|5619.5|5615.2|5600.2|317
1584554400000|2020-03-18 18:00:00|5634.5|5619.5|5636.2|5621.2|5651.2|5636.2|5632.4|5617.4|257
1584554700000|2020-03-18 18:05:00|5633.7|5618.7|5684.5|5669.5|5701.7|5686.7|5620.3|5605.3|947
1584555000000|2020-03-18 18:10:00|5684.3|5669.3|5681.5|5666.5|5689.2|5674.2|5638.5|5623.5|1431
1584555300000|2020-03-18 18:15:00|5680.3|5665.3|5690.4|5675.4|5710.8|5695.8|5680.3|5665.3|750
1584579600000|2020-03-19 01:00:00|5653.2|5638.2|5704.3|5679.3|5719.7|5700.1|5652.5|5637.5|224
1584579900000|2020-03-19 01:05:00|5703.9|5678.9|5697.5|5672.5|5705.6|5690.6|5691.8|5672.5|52
1584580200000|2020-03-19 01:10:00|5696.2|5671.2|5619.1|5604.1|5696.2|5672|5619.1|5604.1|154
1584580500000|2020-03-19 01:15:00|5619.5|5604.5|5635.5|5620.5|5639.2|5624.2|5618.3|5603.3|57
1584580800000|2020-03-19 01:20:00|5634.3|5619.3|5613.5|5598.5|5635.5|5620.5|5610|5595|163
1584581100000|2020-03-19 01:25:00|5613.9|5598.9|5615.3|5600.3|5620.2|5605.2|5613.3|5598.3|19
1584581400000|2020-03-19 01:30:00|5613.7|5598.7|5613.7|5598.7|5614.2|5599.2|5613.1|5598.1|6
1584581700000|2020-03-19 01:35:00|5613.3|5598.3|5608.6|5593.6|5613.3|5598.3|5608.6|5593.6|12
1584582000000|2020-03-19 01:40:00|5608.1|5593.1|5593.1|5578.1|5611.6|5596.6|5593.1|5578.1|94
1584582300000|2020-03-19 01:45:00|5591.1|5576.1|5586.2|5571.2|5596.4|5581.4|5582.9|5567.9|52
1584582600000|2020-03-19 01:50:00|5585.7|5570.7|5582.1|5567.1|5586.1|5571.1|5581.2|5566.2|70
1584582900000|2020-03-19 01:55:00|5581.1|5566.1|5545.6|5530.6|5581.1|5566.1|5542.9|5527.9|238
1584583200000|2020-03-19 02:00:00|5546.4|5531.4|5542.6|5527.6|5547.8|5532.8|5538.4|5523.4|3
1584583500000|2020-03-19 02:05:00|5540.9|5525.9|5544.2|5529.2|5547.3|5532.3|5540.4|5525.4|15
1584583800000|2020-03-19 02:10:00|5543.3|5528.3|5545.9|5530.9|5546.1|5531.1|5540.7|5525.7|29
1584584100000|2020-03-19 02:15:00|5546.7|5531.7|5559.1|5544.1|5559.1|5544.1|5546.2|5531.2|14
1584584400000|2020-03-19 02:20:00|5560.1|5545.1|5541.4|5526.4|5560.5|5545.5|5541.4|5526.4|149
1584584700000|2020-03-19 02:25:00|5541.1|5526.1|5539.5|5524.5|5543|5528|5539.5|5524.5|14
1584585000000|2020-03-19 02:30:00|5543.9|5528.9|5543.8|5528.8|5551.1|5536.1|5542.3|5527.3|27
1584585300000|2020-03-19 02:35:00|5543.9|5528.9|5543.8|5528.8|5544.7|5529.7|5543.7|5528.7|4
1584585600000|2020-03-19 02:40:00|5543|5528|5542.6|5527.6|5543|5528|5542.6|5527.6|0
1584585900000|2020-03-19 02:45:00|||||||||12
1584586200000|2020-03-19 02:50:00|5541.8|5526.8|5542.6|5527.6|5542.6|5527.6|5541.7|5526.7|5
1584586500000|2020-03-19 02:55:00|5542.3|5527.3|5542.6|5527.6|5542.7|5527.7|5542.2|5527.2|13
1584586800000|2020-03-19 03:00:00|5541.8|5526.8|5539.4|5524.4|5542.6|5527.6|5539|5524|10
1584587100000|2020-03-19 03:05:00|5540.4|5525.4|5542.1|5527.1|5542.1|5527.1|5540.4|5525.4|0
1584587400000|2020-03-19 03:10:00|5542.5|5527.5|5546.6|5531.6|5546.6|5531.6|5542.5|5527.5|9
1584587700000|2020-03-19 03:15:00|5546.8|5531.8|5544.8|5529.8|5547.2|5532.2|5544.8|5529.8|5
1584588300000|2020-03-19 03:25:00|5544.3|5529.3|5540.8|5525.8|5544.3|5529.3|5540.3|5525.3|4
1584588600000|2020-03-19 03:30:00|5539.8|5524.8|5560|5545|5561.6|5546.6|5539.8|5524.8|35
1584588900000|2020-03-19 03:35:00|5554.7|5539.7|5544.5|5529.5|5560.1|5539.7|5544.5|5529.5|31
1584589200000|2020-03-19 03:40:00|5545.3|5530.3|5551|5536|5551|5536|5545.3|5530.3|9
1584589500000|2020-03-19 03:45:00|5551.4|5536.4|5552.3|5537.3|5552.3|5537.3|5551.4|5536.4|0
1584589800000|2020-03-19 03:50:00|5552.8|5537.8|5552.3|5537.3|5552.8|5537.8|5552.3|5537.3|0
1584590400000|2020-03-19 04:00:00|5544|5529|5543.5|5528.5|5544|5529|5543|5528|83
1584590700000|2020-03-19 04:05:00|5544|5529|5544.1|5529.1|5544.1|5529.1|5544|5529|0
1584591000000|2020-03-19 04:10:00|5544|5529|5546.3|5531.3|5546.3|5531.3|5544|5529|5
1584591300000|2020-03-19 04:15:00|5545.9|5530.9|5543.4|5528.4|5545.9|5530.9|5543.4|5528.4|5
1584591600000|2020-03-19 04:20:00|5543.5|5528.5|5544.6|5529.6|5544.6|5529.6|5543.5|5528.5|0
1584591900000|2020-03-19 04:25:00|5543.2|5528.2|5544.3|5529.3|5544.3|5529.3|5543.2|5528.2|11
1584592200000|2020-03-19 04:30:00|5544.7|5529.7|5547.1|5532.1|5547.1|5532.1|5544.7|5529.7|1
1584592500000|2020-03-19 04:35:00|5552.4|5537.4|5560.3|5545.3|5561.3|5546.3|5552.4|5537.4|50
1584592800000|2020-03-19 04:40:00|5560.2|5545.2|5564.1|5549.1|5564.2|5549.2|5560.2|5545.2|65
1584593100000|2020-03-19 04:45:00|5564.2|5549.2|5567.8|5552.8|5567.8|5552.8|5564.1|5549.1|11
1584593400000|2020-03-19 04:50:00|5568.1|5553.1|5568.2|5553.2|5568.2|5553.2|5568.1|5553.1|4
1584594000000|2020-03-19 05:00:00|5569|5554|5575.7|5560.7|5575.7|5560.7|5569|5554|4
1584594300000|2020-03-19 05:05:00|5573.7|5558.7|5577.7|5562.7|5577.7|5562.7|5573.7|5558.7|6
1584594600000|2020-03-19 05:10:00|5583.6|5568.6|5579.6|5564.6|5583.6|5568.6|5579.6|5564.6|5
1584594900000|2020-03-19 05:15:00|5582.1|5567.1|5593.9|5578.9|5593.9|5578.9|5580.6|5565.6|10
1584595200000|2020-03-19 05:20:00|5593.7|5578.7|5596.3|5581.3|5598.2|5583.2|5593.7|5578.7|0
1584595500000|2020-03-19 05:25:00|5595.1|5580.1|5567.7|5552.7|5595.1|5580.1|5567.7|5552.7|31
1584595800000|2020-03-19 05:30:00|5567.1|5552.1|5560.7|5545.7|5567.1|5552.1|5560.7|5545.7|8
1584596100000|2020-03-19 05:35:00|5561.2|5546.2|5561.1|5546.1|5561.2|5546.2|5560.7|5545.7|0
1584596400000|2020-03-19 05:40:00|5561.5|5546.5|5561.7|5546.7|5561.7|5546.7|5561.5|5546.5|1
1584596700000|2020-03-19 05:45:00|5559.2|5544.2|5558.6|5543.6|5559.2|5544.2|5558.6|5543.6|0
1584597000000|2020-03-19 05:50:00|5555.6|5540.6|5555.8|5540.8|5555.8|5540.8|5552.8|5537.8|2
1584597300000|2020-03-19 05:55:00|5556.3|5541.3|5555.8|5540.8|5556.3|5541.3|5555.8|5540.8|3
1584597600000|2020-03-19 06:00:00|5555.7|5540.7|5570.3|5555.3|5570.6|5555.6|5555.7|5540.7|41
1584597900000|2020-03-19 06:05:00|5571.1|5556.1|5574.7|5559.7|5574.7|5559.7|5571.1|5556.1|1
1584598200000|2020-03-19 06:10:00|5574.3|5559.3|5583.2|5568.2|5583.2|5568.2|5572.2|5557.2|10
1584598500000|2020-03-19 06:15:00|5582.8|5567.8|5584.7|5569.7|5584.8|5569.8|5582.8|5567.8|44
1584598800000|2020-03-19 06:20:00|5583.9|5568.9|5601|5586|5601|5586|5580.6|5565.6|23
1584599100000|2020-03-19 06:25:00|5601.4|5586.4|5590.1|5575.1|5602.3|5587.3|5590.1|5575.1|5
1584599400000|2020-03-19 06:30:00|5590.6|5575.6|5590.1|5575.1|5590.6|5575.6|5590.1|5575.1|1
1584599700000|2020-03-19 06:35:00|5590.6|5575.6|5598.2|5583.2|5599.7|5584.7|5590.6|5575.6|4
1584600000000|2020-03-19 06:40:00|5597.8|5582.8|5595.1|5580.1|5598.3|5583.3|5594.6|5579.6|3
1584600300000|2020-03-19 06:45:00|5594.6|5579.6|5596.3|5581.3|5596.3|5581.3|5593.1|5578.1|1
1584600600000|2020-03-19 06:50:00|5596.7|5581.7|5598.8|5583.8|5599.3|5584.3|5596.7|5581.7|0
1584600900000|2020-03-19 06:55:00|5597.6|5582.6|5596.7|5581.7|5599.3|5584.3|5593.6|5572.3|29
1584601200000|2020-03-19 07:00:00|5596.2|5581.2|5600.7|5585.7|5600.7|5585.7|5596.2|5581.2|3
1584601500000|2020-03-19 07:05:00|5601.3|5586.3|5597.2|5582.2|5603.2|5588.2|5597.2|5582.2|3
1584601800000|2020-03-19 07:10:00|5597.8|5582.8|5594.3|5579.3|5597.8|5582.8|5594.3|5579.3|6
1584602400000|2020-03-19 07:20:00|5595.3|5580.3|5595.8|5580.8|5595.8|5580.8|5594.2|5579.2|10
1584602700000|2020-03-19 07:25:00|5595.3|5580.3|5609.1|5594.1|5610|5595|5595.2|5580.2|11
1584603000000|2020-03-19 07:30:00|5607.9|5592.9|5605.7|5590.7|5609.5|5594.5|5605.7|5590.7|8
1584603300000|2020-03-19 07:35:00|5607.3|5592.3|5604.6|5589.6|5607.3|5592.3|5604.2|5589.2|24
1584603600000|2020-03-19 07:40:00|5604.2|5589.2|5584.7|5569.7|5604.2|5589.2|5584.7|5569.7|6
1584603900000|2020-03-19 07:45:00|5586|5571|5603.6|5588.6|5609.2|5594.2|5586|5571|18
1584604200000|2020-03-19 07:50:00|5599.1|5584.1|5601.1|5576.1|5601.1|5584.2|5597.1|5576.1|6
1584604500000|2020-03-19 07:55:00|5600.2|5575.2|5596.4|5571.4|5602.3|5575.2|5596.3|5564.8|7
1584604800000|2020-03-19 08:00:00|5601.4|5563.9|5567.2|5552.2|5601.4|5566.7|5567.2|5552.2|21
1584605100000|2020-03-19 08:05:00|5567.6|5552.6|5559.3|5544.3|5567.7|5552.7|5556|5541|24
1584605400000|2020-03-19 08:10:00|5558.6|5543.6|5553.2|5538.2|5561|5544.7|5551.7|5535.2|12
1584605700000|2020-03-19 08:15:00|5555.3|5540.3|5567.6|5552.6|5567.6|5552.6|5555.3|5540.3|2
1584606000000|2020-03-19 08:20:00|5570.1|5555.1|5571.6|5546.6|5583|5567.3|5570.1|5546.6|32
1584606300000|2020-03-19 08:25:00|5572|5547|5563.9|5548.9|5572|5556.5|5563.9|5547|30
1584606600000|2020-03-19 08:30:00|5565.5|5550.5|5587.2|5572.2|5587.2|5572.2|5565.5|5550.5|65
1584606900000|2020-03-19 08:35:00|5586.8|5571.8|5573.4|5558.4|5588.7|5573.7|5571.9|5556.9|31
1584607200000|2020-03-19 08:40:00|5573.3|5558.3|5577.9|5562.9|5578.9|5563.9|5572.3|5557.3|21
1584607500000|2020-03-19 08:45:00|5580.2|5565.2|5593.2|5578.2|5593.2|5578.2|5580.2|5565.2|7
1584607800000|2020-03-19 08:50:00|5593.6|5578.6|5599.7|5584.7|5600.5|5585.5|5590.7|5575.7|16
1584608100000|2020-03-19 08:55:00|5600.3|5585.3|5597.1|5582.1|5606.4|5591.4|5591.7|5576.7|23
1584608400000|2020-03-19 09:00:00|5599.1|5584.1|5588.2|5573.2|5601.2|5586.2|5588.2|5573.2|10
1584608700000|2020-03-19 09:05:00|5588.6|5573.6|5586.2|5571.2|5589.1|5574.1|5586.2|5571.2|0
1584609000000|2020-03-19 09:10:00|5588.3|5573.3|5586.2|5571.2|5589.3|5574.3|5586.2|5571.2|7
1584609300000|2020-03-19 09:15:00|5586.4|5571.4|5594.1|5579.1|5594.1|5579.1|5586.4|5571.4|12
1584609600000|2020-03-19 09:20:00|5595.1|5580.1|5590.9|5575.9|5598.8|5583.8|5590.8|5575.8|25
1584609900000|2020-03-19 09:25:00|5590.8|5575.8|5592.4|5577.4|5592.4|5577.4|5590.3|5575.3|2
1584610200000|2020-03-19 09:30:00|5591.6|5576.6|5585.5|5570.5|5591.6|5576.6|5585.5|5570.5|8
1584610500000|2020-03-19 09:35:00|5585.6|5570.6|5582.8|5567.8|5590.8|5575.8|5582|5567|26
1584610800000|2020-03-19 09:40:00|5583.3|5568.3|5588.8|5573.8|5588.8|5573.8|5583.3|5568.3|11
1584611100000|2020-03-19 09:45:00|5589.3|5574.3|5589.4|5574.4|5589.4|5574.4|5589.3|5574.3|0
1584611400000|2020-03-19 09:50:00|5587.8|5572.8|5587|5572|5587.8|5572.8|5586.9|5571.9|8
1584611700000|2020-03-19 09:55:00|5585.8|5570.8|5585.9|5570.9|5585.9|5570.9|5585.8|5570.8|8
1584612000000|2020-03-19 10:00:00|5585.8|5570.8|5569.4|5554.4|5585.8|5570.8|5568.9|5553.9|11
1584612300000|2020-03-19 10:05:00|5570.4|5555.4|5582.4|5567.4|5586.8|5571.8|5570.4|5555.4|41
1584612600000|2020-03-19 10:10:00|5580.8|5565.8|5578.3|5563.3|5580.8|5565.8|5578.2|5563.2|4
1584612900000|2020-03-19 10:15:00|5579.3|5564.3|5588.2|5573.2|5590.2|5575.2|5578.3|5563.3|40
1584613200000|2020-03-19 10:20:00|5588.6|5573.6|5597.2|5582.2|5598.1|5583.1|5588.6|5573.6|15
1584613500000|2020-03-19 10:25:00|5597.8|5582.8|5589.2|5574.2|5601.1|5586.1|5589.2|5574.2|4
1584613800000|2020-03-19 10:30:00|5589.3|5574.3|5599.7|5584.7|5601.5|5586.5|5589.3|5574.3|71
1584614100000|2020-03-19 10:35:00|5599.6|5584.6|5607.5|5592.5|5617.7|5602.7|5599.6|5584.6|122
1584614400000|2020-03-19 10:40:00|5607.4|5592.4|5609.5|5594.5|5612.7|5597.7|5606.8|5591.8|16
1584614700000|2020-03-19 10:45:00|5608.6|5593.6|5621.5|5606.5|5626.4|5611.4|5605.6|5590.6|79
1584615000000|2020-03-19 10:50:00|5619.9|5604.9|5619|5604|5628.4|5613.4|5619|5604|30
1584615300000|2020-03-19 10:55:00|5617.4|5602.4|5615.4|5600.4|5617.4|5602.4|5615.4|5600.4|5
1584615600000|2020-03-19 11:00:00|5615|5600|5614|5599|5615|5600|5614|5599|1
1584615900000|2020-03-19 11:05:00|5610.3|5595.3|5605.3|5590.3|5612.7|5597.7|5605.3|5590.3|15
1584616500000|2020-03-19 11:15:00|5607.2|5592.2|5614.6|5599.6|5621.8|5606.8|5606.1|5591.1|83
1584616800000|2020-03-19 11:20:00|5616|5601|5619.3|5604.3|5621.5|5606.5|5614.5|5599.5|50
1584617100000|2020-03-19 11:25:00|5624.4|5609.4|5615.7|5600.7|5627.1|5612.1|5615.7|5600.7|29
1584617400000|2020-03-19 11:30:00|5614.9|5599.9|5591.7|5576.7|5614.9|5599.9|5587.3|5572.3|20
1584617700000|2020-03-19 11:35:00|5591.3|5576.3|5568.9|5553.9|5591.3|5576.3|5568.8|5553.8|43
1584618000000|2020-03-19 11:40:00|5568.1|5553.1|5565.5|5550.5|5568.1|5553.1|5565.2|5550.2|13
1584618300000|2020-03-19 11:45:00|5565.2|5550.2|5569.1|5554.1|5577.8|5562.8|5565.1|5550.1|14
1584618600000|2020-03-19 11:50:00|5568.8|5553.8|5567.2|5552.2|5568.8|5553.8|5567.2|5552.2|3
1584618900000|2020-03-19 11:55:00|5567.7|5552.7|5564.3|5549.3|5567.7|5552.7|5563.9|5548.9|11
1584619200000|2020-03-19 12:00:00|5557.9|5542.9|5552.6|5537.6|5557.9|5542.9|5548.9|5533.9|61
1584619500000|2020-03-19 12:05:00|5552.2|5537.2|5544.8|5529.8|5554.2|5539.2|5542.2|5527.2|149
1584619800000|2020-03-19 12:10:00|5544.4|5529.4|5538.3|5523.3|5544.4|5529.4|5532.8|5517.8|95
1584620100000|2020-03-19 12:15:00|5537.8|5522.8|5537.9|5522.9|5543.6|5528.6|5533.4|5518.4|99
1584620400000|2020-03-19 12:20:00|5539.8|5524.8|5551.7|5536.7|5561.6|5546.6|5537.6|5522.6|94
1584620700000|2020-03-19 12:25:00|5552.4|5537.4|5545.9|5530.9|5558|5543|5543.7|5528.7|58
1584621000000|2020-03-19 12:30:00|5552.3|5537.3|5565.9|5550.9|5576.5|5561.5|5552.3|5537.3|194
1584621300000|2020-03-19 12:35:00|5565.5|5550.5|5571.5|5556.5|5580.4|5565.4|5565.1|5550.1|256
1584621600000|2020-03-19 12:40:00|5571.9|5556.9|5579.5|5564.5|5580.6|5565.6|5566.7|5551.7|107
1584621900000|2020-03-19 12:45:00|5580.3|5565.3|5569.4|5554.4|5581.8|5566.8|5567.5|5552.5|125
1584622200000|2020-03-19 12:50:00|5570.6|5555.6|5574.7|5559.7|5580.2|5565.2|5567.5|5552.5|74
1584622500000|2020-03-19 12:55:00|5574.4|5559.4|5578.2|5563.2|5578.4|5563.4|5565.2|5550.2|103
1584622800000|2020-03-19 13:00:00|5576.3|5561.3|5567.1|5552.1|5582.2|5567.2|5567.1|5552.1|106
1584623100000|2020-03-19 13:05:00|5569.5|5554.5|5583.3|5568.3|5599.1|5584.1|5562.6|5547.6|172
1584623400000|2020-03-19 13:10:00|5583.8|5568.8|5565|5550|5583.8|5568.8|5563.3|5548.3|67
1584623700000|2020-03-19 13:15:00|5564.6|5549.6|5572.7|5557.7|5572.7|5557.7|5560.6|5545.6|91
1584624000000|2020-03-19 13:20:00|5573.1|5558.1|5571.3|5556.3|5574.9|5559.9|5564.2|5549.2|46
1584624300000|2020-03-19 13:25:00|5571.4|5556.4|5569.7|5554.7|5571.9|5556.9|5557.3|5542.3|95
1584624600000|2020-03-19 13:30:00|5567.2|5552.2|5548.4|5533.4|5567.9|5552.9|5546|5531|440
1584624900000|2020-03-19 13:35:00|5547.9|5532.9|5482.5|5467.5|5548.8|5533.8|5482.5|5467.5|510
1584625200000|2020-03-19 13:40:00|5479.7|5464.7|5410.9|5395.9|5479.7|5464.7|5408.4|5393.4|633
1584625500000|2020-03-19 13:45:00|5410.8|5395.8|5398.6|5383.6|5431.1|5416.1|5398.6|5383.6|468
1584625800000|2020-03-19 13:50:00|5399.9|5384.9|5390.1|5375.1|5413.3|5398.3|5387.3|5372.3|445
1584626700000|2020-03-19 14:05:00|5395|5380|5430.1|5415.1|5435.5|5420.5|5391.1|5376.1|1166
1584627000000|2020-03-19 14:10:00|5429.5|5414.5|5483.2|5468.2|5486.4|5471.4|5415.3|5400.3|456
1584627300000|2020-03-19 14:15:00|5483.7|5468.7|5526.7|5511.7|5537.4|5522.4|5483.7|5468.7|555
1584627600000|2020-03-19 14:20:00|5526.3|5511.3|5489.4|5474.4|5545.5|5515|5488.5|5473.5|437
1584627900000|2020-03-19 14:25:00|5492.6|5477.6|5486.2|5471.2|5513.8|5498.8|5484.9|5464.7|334
1584628200000|2020-03-19 14:30:00|5485.8|5470.8|5507.4|5492.4|5513.3|5498.3|5477.5|5462.5|532
1584628500000|2020-03-19 14:35:00|5507.5|5492.5|5497.7|5482.7|5507.7|5492.7|5497.7|5482.7|322
1584628800000|2020-03-19 14:40:00|5493.8|5478.8|5481.9|5466.9|5501.5|5486.5|5478|5463|429
1584629100000|2020-03-19 14:45:00|5481.8|5466.8|5467.2|5452.2|5483.7|5468.7|5465|5450|243
1584629400000|2020-03-19 14:50:00|5467.1|5452.1|5468|5453|5480.6|5465.6|5466.3|5451.3|152
1584629700000|2020-03-19 14:55:00|5467.2|5452.2|5476.5|5461.5|5482.3|5467.3|5466.5|5451.5|184
1584630000000|2020-03-19 15:00:00|5476.4|5461.4|5469.3|5454.3|5476.4|5461.4|5464.2|5449.2|235
1584630300000|2020-03-19 15:05:00|5469.8|5454.8|5455.8|5440.8|5469.8|5454.8|5453.7|5438.7|281
1584630600000|2020-03-19 15:10:00|5455.4|5440.4|5436.3|5421.3|5458|5443|5423.4|5408.4|327
1584630900000|2020-03-19 15:15:00|5435.1|5420.1|5415.9|5400.9|5437.1|5422.1|5409.9|5394.9|221
1584631200000|2020-03-19 15:20:00|5415.4|5400.4|5423.7|5408.7|5434.5|5419.5|5411.9|5396.9|276
1584631500000|2020-03-19 15:25:00|5424|5409|5457.2|5442.2|5461.6|5446.6|5423.4|5408.4|361
1584631800000|2020-03-19 15:30:00|5458.4|5443.4|5467.8|5452.8|5468.7|5453.7|5448.5|5433.5|140
1584632100000|2020-03-19 15:35:00|5468.3|5453.3|5468.3|5453.3|5469.6|5454.6|5446.5|5431.5|186
1584632400000|2020-03-19 15:40:00|5469.3|5454.3|5445.1|5430.1|5473.4|5458.4|5437.2|5422.2|195
1584632700000|2020-03-19 15:45:00|5445.4|5430.4|5452.2|5437.2|5460.7|5445.7|5438.4|5423.4|137
1584633000000|2020-03-19 15:50:00|5452.1|5437.1|5435.5|5420.5|5456.9|5441.9|5434.6|5419.6|168
1584633300000|2020-03-19 15:55:00|5435.9|5420.9|5429.3|5414.3|5447.3|5432.3|5427.2|5412.2|89
1584633600000|2020-03-19 16:00:00|5429.7|5414.7|5425.5|5410.5|5431.2|5416.2|5423.3|5408.3|137
1584633900000|2020-03-19 16:05:00|5425.1|5410.1|5416.6|5401.6|5427|5412|5416|5401|162
1584634200000|2020-03-19 16:10:00|5416.1|5401.1|5404.9|5389.9|5416.5|5401.5|5402.6|5387.6|216
1584634500000|2020-03-19 16:15:00|5404.5|5389.5|5398.3|5383.3|5411.5|5396.5|5389.9|5374.9|419
1584634800000|2020-03-19 16:20:00|5397.5|5382.5|5395.7|5380.7|5404.7|5389.7|5394.9|5379.9|123
1584635100000|2020-03-19 16:25:00|5396.9|5381.9|5397.3|5382.3|5409.6|5394.6|5396.9|5381.9|172
1584635400000|2020-03-19 16:30:00|5398.9|5383.9|5398.1|5383.1|5412.2|5397.2|5398.1|5383.1|179
1584635700000|2020-03-19 16:35:00|5399|5384|5400.6|5385.6|5400.6|5385.6|5399|5384|97
1584636000000|2020-03-19 16:40:00|5398.6|5383.6|5411.6|5396.6|5415.9|5400.9|5398.6|5383.6|386
1584636300000|2020-03-19 16:45:00|5411.3|5396.3|5426|5411|5433.8|5418.8|5409.9|5394.9|281
1584636600000|2020-03-19 16:50:00|5425.9|5410.9|5431.7|5416.7|5434.6|5419.6|5421.4|5406.4|139
1584636900000|2020-03-19 16:55:00|5431.2|5416.2|5429.7|5414.7|5431.3|5416.3|5413.6|5398.6|160
1584637200000|2020-03-19 17:00:00|5429.5|5414.5|5417.8|5402.8|5429.9|5414.9|5413|5398|121
1584637500000|2020-03-19 17:05:00|5418.2|5403.2|5425.5|5410.5|5425.6|5410.6|5412.4|5397.4|207
1584637800000|2020-03-19 17:10:00|5425.8|5410.8|5421.1|5406.1|5431.6|5416.6|5419.5|5404.5|134
1584638100000|2020-03-19 17:15:00|5421.5|5406.5|5421.4|5406.4|5422|5407|5414.4|5399.4|117
1584638400000|2020-03-19 17:20:00|5421.8|5406.8|5430.4|5415.4|5431.2|5416.2|5420.6|5405.6|129
1584638700000|2020-03-19 17:25:00|5432.3|5417.3|5441.3|5426.3|5451.6|5436.6|5429.8|5414.8|294
1584639000000|2020-03-19 17:30:00|5442.1|5427.1|5426.2|5411.2|5444|5429|5424.1|5409.1|217
1584639300000|2020-03-19 17:35:00|5427|5412|5441|5426|5443.3|5428.3|5425.5|5410.5|427
1584639600000|2020-03-19 17:40:00|5440.6|5425.6|5442.3|5427.3|5447.9|5432.9|5439.4|5424.4|222
1584639900000|2020-03-19 17:45:00|5441.9|5426.9|5439|5424|5448.1|5433.1|5433.4|5418.4|343
1584640200000|2020-03-19 17:50:00|5439.4|5424.4|5434.8|5419.8|5451.3|5436.3|5434.8|5419.8|268
1584640500000|2020-03-19 17:55:00|5434.3|5419.3|5413.3|5398.3|5435.1|5420.1|5410|5395|206
1584640800000|2020-03-19 18:00:00|5413.4|5398.4|5426.2|5411.2|5427.2|5412.2|5412.9|5397.9|169
1584641100000|2020-03-19 18:05:00|5427|5412|5470.5|5455.5|5471.8|5456.8|5427|5412|638
1584641400000|2020-03-19 18:10:00|5470.9|5455.9|5497|5482|5506.2|5491.2|5470.3|5455.3|1694
1584641700000|2020-03-19 18:15:00|5496.6|5481.6|5542.9|5527.9|5552.7|5537.7|5495.6|5480.6|842
1584642000000|2020-03-19 18:20:00|5542.5|5527.5|5542.5|5527.5|5542.5|5527.5|5542.5|5527.5|0
1584666000000|2020-03-20 01:00:00|5556.1|5531.1|5532|5517|5576.9|5553.2|5527.2|5509.7|194
1584666300000|2020-03-20 01:05:00|5533|5518|5497.4|5482.4|5536.5|5521.5|5496.9|5481.9|45
1584666600000|2020-03-20 01:10:00|5497|5482|5478.8|5453.8|5497.4|5482.4|5468.8|5451.4|80
1584666900000|2020-03-20 01:15:00|5472.3|5457.3|5474.8|5459.8|5484.6|5469.6|5465|5450|26
1584667200000|2020-03-20 01:20:00|5472.4|5457.4|5488.6|5473.6|5489.4|5474.4|5471.7|5456.7|22
1584667500000|2020-03-20 01:25:00|5488.4|5473.4|5490.2|5475.2|5490.2|5475.2|5487.5|5472.5|1
1584667800000|2020-03-20 01:30:00|5489.8|5474.8|5490.8|5465.8|5490.9|5475.2|5472.2|5457.2|10
1584668100000|2020-03-20 01:35:00|5491.3|5466.3|5483.8|5468.8|5491.3|5470|5483|5465.1|1
1584668400000|2020-03-20 01:40:00|5490.8|5465.8|5466|5451|5490.8|5470.6|5465.5|5450.5|56
1584668700000|2020-03-20 01:45:00|5465.7|5450.7|5475.3|5460.3|5475.3|5460.3|5465.7|5450.7|11
1584669000000|2020-03-20 01:50:00|5475.1|5460.1|5487.6|5472.6|5489.6|5474.6|5475.1|5460.1|4
1584669300000|2020-03-20 01:55:00|5489.1|5474.1|5490.1|5475.1|5490.1|5475.1|5487.6|5472.6|2
1584669600000|2020-03-20 02:00:00|5491.6|5476.6|5491.6|5476.6|5491.6|5476.6|5491.6|5476.6|1
1584669900000|2020-03-20 02:05:00|5492.3|5477.3|5490.6|5475.6|5492.7|5477.7|5490.6|5475.6|3
1584670200000|2020-03-20 02:10:00|5490.7|5475.7|5501.2|5486.2|5502.8|5487.8|5490.7|5475.7|9
1584670500000|2020-03-20 02:15:00|5501.1|5486.1|5498.6|5483.6|5505.1|5490.1|5498.6|5483.6|2
1584670800000|2020-03-20 02:20:00|5500.7|5485.7|5493.7|5478.7|5506.8|5491.8|5493.7|5478.7|8
1584671100000|2020-03-20 02:25:00|5492.2|5477.2|5495.2|5480.2|5496.3|5481.3|5491.8|5476.8|14
1584671400000|2020-03-20 02:30:00|5497.3|5482.3|5500.1|5485.1|5501.8|5486.8|5496.3|5481.3|7
1584671700000|2020-03-20 02:35:00|5499.8|5484.8|5519.4|5504.4|5522.8|5507.8|5499.8|5484.8|36
1584672000000|2020-03-20 02:40:00|5518.9|5503.9|5495.5|5480.5|5519.4|5504.4|5490.5|5475.5|36
1584672300000|2020-03-20 02:45:00|5496.5|5481.5|5493.6|5478.6|5500.8|5485.8|5493.6|5478.6|3
1584672600000|2020-03-20 02:50:00|5494|5479|5503.1|5488.1|5503.5|5488.5|5493.6|5478.6|1
1584672900000|2020-03-20 02:55:00|5505.7|5490.7|5511.7|5496.7|5511.7|5496.7|5505.7|5490.7|0
1584673200000|2020-03-20 03:00:00|5510.2|5495.2|5503.3|5488.3|5510.2|5495.2|5503|5488|4
1584673500000|2020-03-20 03:05:00|5502.9|5487.9|5494.9|5479.9|5503.4|5488.4|5494.4|5479.4|8
1584673800000|2020-03-20 03:10:00|5495.4|5480.4|5495.4|5480.4|5495.4|5480.4|5495.4|5480.4|0
1584674100000|2020-03-20 03:15:00|5500.7|5485.7|5500.8|5485.8|5500.8|5485.8|5497.8|5482.8|2
1584674400000|2020-03-20 03:20:00|5499.6|5484.6|5499.4|5484.4|5500.8|5485.8|5493.4|5478.4|20
1584674700000|2020-03-20 03:25:00|5499|5484|5498.8|5483.8|5499.4|5484.4|5498.4|5483.4|4
1584675000000|2020-03-20 03:30:00|5498.4|5483.4|5498.2|5483.2|5498.4|5483.4|5498.2|5483.2|0
1584676200000|2020-03-20 03:50:00|5497.4|5482.4|5497.4|5482.4|5497.4|5482.4|5497.4|5482.4|3
1584676500000|2020-03-20 03:55:00|5498.3|5483.3|5497.9|5482.9|5498.3|5483.3|5497.9|5482.9|1
1584676800000|2020-03-20 04:00:00|5497.5|5482.5|5516|5478.5|5516.5|5482.5|5497.5|5478.5|5
1584677100000|2020-03-20 04:05:00|5510.5|5485.5|5501.2|5486.2|5510.7|5486.2|5501.2|5480.8|7
1584677700000|2020-03-20 04:15:00|5503.2|5488.2|5503.7|5488.7|5503.7|5488.7|5503.2|5488.2|0
1584678000000|2020-03-20 04:20:00|5503.3|5488.3|5517.4|5502.4|5517.9|5502.9|5503.2|5488.2|2
1584678300000|2020-03-20 04:25:00|5517.5|5502.5|5522.6|5507.6|5525.9|5507.6|5517.5|5500.9|16
1584678600000|2020-03-20 04:30:00|5522.5|5507.5|5522.6|5507.6|5522.7|5507.7|5522.1|5507.1|3
1584678900000|2020-03-20 04:35:00|5522.2|5507.2|5522.2|5507.2|5522.7|5507.7|5522.1|5507.1|2
1584679200000|2020-03-20 04:40:00|5522.3|5507.3|5522.7|5507.7|5523.4|5508.4|5522.3|5507.3|2
1584679500000|2020-03-20 04:45:00|5522.6|5507.6|5522.1|5507.1|5523.1|5508.1|5522.1|5507.1|2
1584679800000|2020-03-20 04:50:00|5521.7|5506.7|5521.5|5506.5|5521.7|5506.7|5521.5|5506.5|0
1584680100000|2020-03-20 04:55:00|5521.6|5506.6|5521.9|5506.9|5522|5507|5521.6|5506.6|5
1584680400000|2020-03-20 05:00:00|5522.4|5507.4|5521.9|5506.9|5522.4|5507.4|5521.9|5506.9|1
1584680700000|2020-03-20 05:05:00|5522.4|5507.4|5523|5508|5523|5508|5521.9|5506.9|17
1584681600000|2020-03-20 05:20:00|5522.9|5507.9|5522.9|5507.9|5522.9|5507.9|5522.9|5507.9|0
1584682200000|2020-03-20 05:30:00|5522.4|5507.4|5516.5|5501.5|5522.4|5507.4|5512|5495|12
1584682500000|2020-03-20 05:35:00|5513.7|5498.7|5513|5498|5513.7|5498.7|5513|5498|0
1584682800000|2020-03-20 05:40:00|5512.3|5497.3|5500.6|5485.6|5512.3|5497.3|5499.1|5484.1|6
1584683100000|2020-03-20 05:45:00|5500.1|5485.1|5500.5|5485.5|5500.5|5485.5|5496.5|5481.5|1
1584683400000|2020-03-20 05:50:00|5500|5485|5500.6|5485.6|5500.6|5485.6|5500|5485|115
1584683700000|2020-03-20 05:55:00|5501.4|5486.4|5500|5485|5501.6|5486.6|5498.3|5483.3|2
1584684000000|2020-03-20 06:00:00|5500.1|5485.1|5498.6|5483.6|5500.1|5485.1|5498.6|5483.6|23
1584684300000|2020-03-20 06:05:00|5497.6|5482.6|5497.6|5482.6|5497.6|5482.6|5497.6|5482.6|0
1584684600000|2020-03-20 06:10:00|5498.6|5483.6|5502.2|5487.2|5502.2|5487.2|5495.1|5480.1|31
1584684900000|2020-03-20 06:15:00|5503|5488|5508.3|5493.3|5511.2|5496.2|5502.6|5487.6|36
1584685200000|2020-03-20 06:20:00|5508.4|5493.4|5507.2|5492.2|5513.8|5498.8|5506.8|5491.8|24
1584685500000|2020-03-20 06:25:00|5507.3|5492.3|5524.3|5509.3|5524.3|5509.3|5507.3|5492.3|25
1584685800000|2020-03-20 06:30:00|5523.9|5508.9|5518.8|5503.8|5524.3|5509.3|5514.8|5499.8|23
1584686100000|2020-03-20 06:35:00|5519.8|5504.8|5519.8|5504.8|5521.3|5506.3|5519.7|5504.7|3
1584686400000|2020-03-20 06:40:00|5519.7|5504.7|5516.3|5501.3|5519.8|5504.8|5513.8|5498.8|4
1584686700000|2020-03-20 06:45:00|5516.8|5501.8|5530.8|5515.8|5531.3|5516.3|5515.3|5500.3|201
1584687000000|2020-03-20 06:50:00|5531.2|5516.2|5528.8|5513.8|5531.3|5516.3|5528.8|5513.8|14
1584687300000|2020-03-20 06:55:00|5528.4|5513.4|5532.7|5517.7|5533.8|5518.8|5527.2|5512.2|50
1584687600000|2020-03-20 07:00:00|5533.8|5518.8|5531|5516|5534.3|5519.3|5531|5516|49
1584687900000|2020-03-20 07:05:00|5530.5|5515.5|5530.9|5515.9|5530.9|5515.9|5530.3|5515.3|36
1584688200000|2020-03-20 07:10:00|5530.8|5515.8|5532.8|5517.8|5532.8|5517.8|5530.8|5515.8|2
1584688500000|2020-03-20 07:15:00|5532.7|5517.7|5528.9|5513.9|5532.7|5517.7|5528.9|5513.9|6
1584688800000|2020-03-20 07:20:00|5530.9|5515.9|5537.5|5522.5|5537.8|5522.8|5530.8|5515.8|130
1584689100000|2020-03-20 07:25:00|5537.3|5522.3|5551.3|5536.3|5551.4|5536.4|5537.3|5522.3|23
1584689400000|2020-03-20 07:30:00|5551.4|5536.4|5547|5532|5554.4|5539.4|5547|5532|18
1584689700000|2020-03-20 07:35:00|5544.6|5529.6|5551.5|5536.5|5552|5537|5543.7|5528.7|10
1584690000000|2020-03-20 07:40:00|5551.2|5536.2|5556|5541|5556.4|5541.4|5550.7|5535.7|57
1584690300000|2020-03-20 07:45:00|5558|5543|5558.7|5543.7|5564.6|5549.6|5558|5543|129
1584690600000|2020-03-20 07:50:00|5558.3|5543.3|5551.9|5536.9|5558.3|5543.3|5551.9|5536.9|7
1584690900000|2020-03-20 07:55:00|5551.8|5536.8|5524.3|5509.3|5554.2|5539.2|5524.3|5509.3|32
1584691200000|2020-03-20 08:00:00|5523.9|5508.9|5522|5497|5523.9|5508.9|5509.4|5494.4|62
1584691500000|2020-03-20 08:05:00|5522.1|5497.1|5514.5|5499.5|5522.1|5503.7|5510.1|5491.1|20
1584691800000|2020-03-20 08:10:00|5514.6|5499.6|5547.5|5532.5|5547.5|5532.5|5514.6|5499.6|17
1584692100000|2020-03-20 08:15:00|5548.5|5533.5|5552.9|5537.9|5561.9|5546.9|5548.5|5533.5|16
1584692400000|2020-03-20 08:20:00|5551.9|5536.9|5550.1|5535.1|5551.9|5536.9|5549|5534|8
1584692700000|2020-03-20 08:25:00|5550.2|5535.2|5560.6|5545.6|5560.6|5545.6|5550.2|5535.2|3
1584693000000|2020-03-20 08:30:00|5559.4|5544.4|5547|5532|5561.1|5546.1|5546.4|5531.4|10
1584693300000|2020-03-20 08:35:00|5546.6|5531.6|5540.6|5525.6|5546.6|5531.6|5540.6|5525.6|2
1584693600000|2020-03-20 08:40:00|5540.7|5525.7|5522.1|5507.1|5540.7|5525.7|5521.1|5506.1|13
1584693900000|2020-03-20 08:45:00|5521.6|5506.6|5551.5|5536.5|5553.6|5538.6|5519.6|5504.6|31
1584694200000|2020-03-20 08:50:00|5552|5537|5557|5542|5558|5543|5551.5|5536.5|5
1584694500000|2020-03-20 08:55:00|5558.6|5543.6|5564.5|5549.5|5565.5|5550.5|5553|5538|38
1584694800000|2020-03-20 09:00:00|5565.3|5550.3|5577.5|5562.5|5580.3|5565.3|5560.5|5545.5|97
1584695100000|2020-03-20 09:05:00|5577.1|5562.1|5569.4|5554.4|5580.9|5565.9|5569|5554|58
1584695400000|2020-03-20 09:10:00|5568.9|5553.9|5575.4|5560.4|5576.9|5561.9|5568.9|5553.9|30
1584695700000|2020-03-20 09:15:00|5575|5560|5575.4|5560.4|5575.8|5560.8|5574.7|5559.7|11
1584696000000|2020-03-20 09:20:00|5574.6|5559.6|5567.9|5552.9|5574.6|5559.6|5567.5|5552.5|20
1584696300000|2020-03-20 09:25:00|5568|5553|5568.1|5553.1|5571.5|5556.5|5566.9|5551.9|8
1584696600000|2020-03-20 09:30:00|5568.5|5553.5|5573.7|5558.7|5576.8|5561.8|5568.4|5553.4|45
1584696900000|2020-03-20 09:35:00|5573.1|5558.1|5570.1|5555.1|5573.1|5558.1|5565|5550|19
1584697200000|2020-03-20 09:40:00|5568.3|5553.3|5567.8|5552.8|5571.2|5556.2|5565.5|5550.5|33
1584697500000|2020-03-20 09:45:00|5567.3|5552.3|5575.2|5560.2|5575.7|5560.7|5567.3|5552.3|39
1584697800000|2020-03-20 09:50:00|5574.2|5559.2|5589.2|5574.2|5589.6|5574.6|5574.2|5559.2|140
1584698100000|2020-03-20 09:55:00|5588.6|5573.6|5585.6|5570.6|5590.1|5575.1|5584.6|5569.6|19
1584698400000|2020-03-20 10:00:00|5586.1|5571.1|5586.6|5571.6|5586.6|5571.6|5586.1|5571.1|9
1584698700000|2020-03-20 10:05:00|5586.2|5571.2|5598.4|5583.4|5601.7|5586.7|5584.6|5569.6|67
1584699000000|2020-03-20 10:10:00|5599.7|5584.7|5619.8|5604.8|5620.6|5605.6|5594.2|5579.2|137
1584699300000|2020-03-20 10:15:00|5621.4|5606.4|5631.1|5616.1|5646|5631|5621.4|5606.4|127
1584699600000|2020-03-20 10:20:00|5630.3|5615.3|5608.5|5593.5|5630.3|5615.3|5608.5|5593.5|65
1584699900000|2020-03-20 10:25:00|5608.1|5593.1|5609.6|5594.6|5612|5597|5602.4|5587.4|17
1584700200000|2020-03-20 10:30:00|5611.2|5596.2|5615.6|5600.6|5616.2|5601.2|5611.2|5596.2|11
1584700500000|2020-03-20 10:35:00|5615.7|5600.7|5627.7|5612.7|5633|5612.7|5615.7|5600.7|44
1584700800000|2020-03-20 10:40:00|5630.5|5615.5|5626|5611|5630.5|5615.5|5625.6|5610.6|11
1584701100000|2020-03-20 10:45:00|5625|5610|5609.2|5594.2|5625|5610|5608.1|5593.1|62
1584701400000|2020-03-20 10:50:00|5609.3|5594.3|5610.7|5595.7|5614.7|5599.7|5609.2|5594.2|9
1584701700000|2020-03-20 10:55:00|5610.2|5595.2|5598.3|5583.3|5610.2|5595.2|5598.2|5583.2|20
1584702000000|2020-03-20 11:00:00|5597.9|5582.9|5595.6|5580.6|5597.9|5582.9|5595.4|5580.4|17
1584702300000|2020-03-20 11:05:00|5596.8|5581.8|5600.4|5585.4|5600.4|5585.4|5596.7|5581.7|17
1584702600000|2020-03-20 11:10:00|5601.2|5586.2|5613.7|5598.7|5613.7|5598.7|5601.2|5586.2|45
1584702900000|2020-03-20 11:15:00|5614.1|5599.1|5621.2|5606.2|5623.5|5608.5|5614.1|5599.1|46
1584703200000|2020-03-20 11:20:00|5618.2|5603.2|5610.6|5595.6|5618.2|5603.2|5604.6|5589.6|26
1584703500000|2020-03-20 11:25:00|5610.7|5595.7|5605.6|5590.6|5612.1|5597.1|5602.8|5587.8|13
1584703800000|2020-03-20 11:30:00|5605.2|5590.2|5588.3|5573.3|5607.3|5592.3|5588.3|5573.3|22
1584704100000|2020-03-20 11:35:00|5590.5|5575.5|5580.8|5565.8|5590.5|5575.5|5580.8|5565.8|12
1584704400000|2020-03-20 11:40:00|5580.4|5565.4|5576.2|5561.2|5580.4|5565.4|5573.4|5558.4|15
1584704700000|2020-03-20 11:45:00|5576.1|5561.1|5567.3|5552.3|5576.3|5561.3|5567.3|5552.3|12
1584705000000|2020-03-20 11:50:00|5567.4|5552.4|5578.4|5563.4|5581.8|5566.8|5567.4|5552.4|33
1584705300000|2020-03-20 11:55:00|5578.9|5563.9|5578.4|5563.4|5583.3|5568.3|5573.6|5558.6|34
1584705600000|2020-03-20 12:00:00|5577.9|5562.9|5594.8|5579.8|5594.8|5579.8|5567.8|5552.8|42
1584705900000|2020-03-20 12:05:00|5594.9|5579.9|5614.3|5599.3|5614.3|5599.3|5594.9|5579.9|95
1584706200000|2020-03-20 12:10:00|5614.8|5599.8|5630.4|5615.4|5632.8|5617.8|5612.9|5597.9|84
1584706500000|2020-03-20 12:15:00|5630.8|5615.8|5626.4|5611.4|5632.6|5617.6|5617.8|5602.8|81
1584706800000|2020-03-20 12:20:00|5625.5|5610.5|5613.6|5598.6|5625.5|5610.5|5601.4|5586.4|35
1584707100000|2020-03-20 12:25:00|5612.1|5597.1|5611.2|5596.2|5613.1|5598.1|5603.8|5588.8|31
1584707400000|2020-03-20 12:30:00|5610.7|5595.7|5597.7|5582.7|5611.9|5596.9|5593.5|5578.5|47
1584707700000|2020-03-20 12:35:00|5598.2|5583.2|5602.2|5587.2|5607.1|5592.1|5593.5|5578.5|107
1584708000000|2020-03-20 12:40:00|5602.1|5587.1|5604|5589|5607|5592|5597.7|5582.7|58
1584708300000|2020-03-20 12:45:00|5603.9|5588.9|5600.3|5585.3|5606.1|5591.1|5598|5583|88
1584708600000|2020-03-20 12:50:00|5601.3|5586.3|5587.6|5572.6|5602.1|5587.1|5586.9|5571.9|114
1584708900000|2020-03-20 12:55:00|5588|5573|5591.9|5576.9|5597.4|5582.4|5587.1|5572.1|64
1584709200000|2020-03-20 13:00:00|5591.4|5576.4|5595.4|5580.4|5602.6|5587.6|5587.5|5572.5|82
1584709500000|2020-03-20 13:05:00|5594.4|5579.4|5602.2|5587.2|5602.3|5587.3|5594.4|5579.4|33
1584709800000|2020-03-20 13:10:00|5602.7|5587.7|5601.3|5586.3|5602.9|5587.9|5599.5|5584.5|60
1584710100000|2020-03-20 13:15:00|5600.9|5585.9|5557.1|5542.1|5600.9|5585.9|5556.6|5541.6|231
1584710400000|2020-03-20 13:20:00|5552.2|5537.2|5563.7|5548.7|5571.7|5556.7|5546|5531|100
1584710700000|2020-03-20 13:25:00|5562.7|5547.7|5558.1|5543.1|5563.2|5548.2|5553.6|5538.6|48
1584711000000|2020-03-20 13:30:00|5560.5|5545.5|5554.2|5539.2|5568.2|5553.2|5544|5529|192
1584711300000|2020-03-20 13:35:00|5551.4|5536.4|5535.3|5520.3|5560.5|5545.5|5535.3|5520.3|100
1584711600000|2020-03-20 13:40:00|5533.4|5518.4|5522.6|5507.6|5533.4|5518.4|5516.7|5501.7|161
1584711900000|2020-03-20 13:45:00|5522.2|5507.2|5503.7|5488.7|5522.6|5507.6|5496.6|5481.6|195
1584712200000|2020-03-20 13:50:00|5503.3|5488.3|5498.8|5483.8|5516.9|5501.9|5498.5|5483.5|197
1584712500000|2020-03-20 13:55:00|5496.5|5481.5|5493.6|5478.6|5508.5|5493.5|5491.8|5476.8|197
1584712800000|2020-03-20 14:00:00|5493.1|5478.1|5512.6|5497.6|5520|5505|5492.9|5477.9|176
1584713100000|2020-03-20 14:05:00|5511.4|5496.4|5497.1|5482.1|5520.2|5505.2|5496.6|5481.6|107
1584713400000|2020-03-20 14:10:00|5495.9|5480.9|5494.1|5479.1|5501.3|5486.3|5490.9|5475.9|175
1584713700000|2020-03-20 14:15:00|5494.5|5479.5|5493.5|5478.5|5505.6|5490.6|5488.2|5473.2|118
1584714000000|2020-03-20 14:20:00|5490.6|5475.6|5487.8|5472.8|5494|5479|5485|5470|222
1584714300000|2020-03-20 14:25:00|5487.9|5472.9|5489.4|5474.4|5504.6|5489.6|5485.1|5470.1|277
1584714600000|2020-03-20 14:30:00|5489.6|5474.6|5521.6|5506.6|5531.5|5516.5|5489.6|5474.6|317
1584714900000|2020-03-20 14:35:00|5521.2|5506.2|5503|5488|5527.2|5512.2|5499.6|5484.6|188
1584715200000|2020-03-20 14:40:00|5504.5|5489.5|5498.3|5483.3|5509|5494|5487.8|5472.8|173
1584715500000|2020-03-20 14:45:00|5491.8|5476.8|5496|5481|5496.4|5481.4|5485.9|5470.9|235
1584715800000|2020-03-20 14:50:00|5494.9|5479.9|5505.4|5490.4|5515.7|5500.7|5492|5477|142
1584716100000|2020-03-20 14:55:00|5506.3|5491.3|5509.5|5494.5|5513.2|5498.2|5497|5482|159
1584716400000|2020-03-20 15:00:00|5514.5|5499.5|5505.3|5490.3|5524.4|5509.4|5497.3|5482.3|189
1584716700000|2020-03-20 15:05:00|5503.8|5488.8|5494.9|5479.9|5503.8|5488.8|5480.1|5465.1|198
1584717000000|2020-03-20 15:10:00|5495|5480|5481.5|5466.5|5496.5|5481.5|5480.5|5465.5|170
1584717300000|2020-03-20 15:15:00|5481.4|5466.4|5471|5456|5481.4|5466.4|5467.5|5452.5|188
1584717600000|2020-03-20 15:20:00|5470.6|5455.6|5418|5403|5470.6|5455.6|5409.4|5394.4|485
1584717900000|2020-03-20 15:25:00|5416.8|5401.8|5416.1|5401.1|5431.9|5416.9|5414.2|5399.2|149
1584718200000|2020-03-20 15:30:00|5414.1|5399.1|5408.9|5393.9|5415.7|5400.7|5398.3|5383.3|320
1584718500000|2020-03-20 15:35:00|5407.3|5392.3|5410.5|5395.5|5417.8|5402.8|5395|5380|341
1584718800000|2020-03-20 15:40:00|5410.1|5395.1|5418.2|5403.2|5421.5|5406.5|5399.9|5384.9|162
1584719100000|2020-03-20 15:45:00|5417.8|5402.8|5407.6|5392.6|5417.8|5402.8|5395.6|5380.6|188
1584719400000|2020-03-20 15:50:00|5407|5392|5409.3|5394.3|5412.7|5397.7|5397.4|5382.4|185
1584719700000|2020-03-20 15:55:00|5407.7|5392.7|5422.3|5407.3|5422.3|5407.3|5401.9|5386.9|148
1584720000000|2020-03-20 16:00:00|5425.1|5410.1|5427.9|5412.9|5438.4|5423.4|5423.1|5408.1|201
1584720300000|2020-03-20 16:05:00|5427.4|5412.4|5427.6|5412.6|5437.8|5422.8|5421.1|5406.1|280
1584720600000|2020-03-20 16:10:00|5425.6|5410.6|5432.3|5417.3|5432.9|5417.9|5416.2|5401.2|195
1584720900000|2020-03-20 16:15:00|5431.4|5416.4|5403.5|5388.5|5432.3|5417.3|5398.4|5383.4|323
1584721200000|2020-03-20 16:20:00|5403|5388|5409.7|5394.7|5410.4|5395.4|5398.4|5383.4|218
1584721500000|2020-03-20 16:25:00|5409.8|5394.8|5400.8|5385.8|5409.8|5394.8|5398|5383|301
1584721800000|2020-03-20 16:30:00|5400.3|5385.3|5415|5400|5417.9|5402.9|5398.2|5383.2|213
1584722100000|2020-03-20 16:35:00|5414|5399|5416.2|5401.2|5419.6|5404.6|5410.4|5395.4|155
1584722400000|2020-03-20 16:40:00|5415.7|5400.7|5410.4|5395.4|5424.6|5409.6|5408.6|5393.6|229
1584722700000|2020-03-20 16:45:00|5411|5396|5434.8|5419.8|5446.2|5431.2|5411|5396|414
1584723000000|2020-03-20 16:50:00|5433.8|5418.8|5447.9|5432.9|5448.4|5433.4|5423.9|5408.9|349
1584723300000|2020-03-20 16:55:00|5447.2|5432.2|5448.6|5433.6|5450.7|5435.7|5439.8|5424.8|237
1584723600000|2020-03-20 17:00:00|5448.5|5433.5|5430.4|5415.4|5449|5434|5429.9|5414.9|185
1584723900000|2020-03-20 17:05:00|5430.3|5415.3|5438.6|5423.6|5441.4|5426.4|5427.5|5412.5|118
1584724200000|2020-03-20 17:10:00|5438.4|5423.4|5429.2|5414.2|5449.5|5434.5|5429.1|5414.1|177
1584724500000|2020-03-20 17:15:00|5429.7|5414.7|5422.4|5407.4|5433.6|5418.6|5418.9|5403.9|112
1584724800000|2020-03-20 17:20:00|5422.5|5407.5|5441.9|5426.9|5441.9|5426.9|5419.6|5404.6|160
1584725100000|2020-03-20 17:25:00|5442.2|5427.2|5439.2|5424.2|5444|5429|5427|5412|191
1584725400000|2020-03-20 17:30:00|5440.1|5425.1|5434.8|5419.8|5452.4|5437.4|5431.6|5416.6|163
1584725700000|2020-03-20 17:35:00|5434.9|5419.9|5453.2|5438.2|5463.3|5448.3|5427.8|5412.8|299
1584726000000|2020-03-20 17:40:00|5448.8|5433.8|5425.6|5410.6|5448.8|5433.8|5425.6|5410.6|135
1584726300000|2020-03-20 17:45:00|5424.2|5409.2|5411.2|5396.2|5426.1|5411.1|5405.5|5390.5|121
1584726600000|2020-03-20 17:50:00|5410.8|5395.8|5400.3|5385.3|5420.6|5405.6|5398.9|5383.9|197
1584726900000|2020-03-20 17:55:00|5400.7|5385.7|5394.7|5379.7|5414.2|5399.2|5390.2|5375.2|334
1584727200000|2020-03-20 18:00:00|5394.8|5379.8|5395.1|5380.1|5398.5|5383.5|5376|5361|509
1584727500000|2020-03-20 18:05:00|5393.9|5378.9|5336.3|5321.3|5393.9|5378.9|5336.3|5321.3|709
1584727800000|2020-03-20 18:10:00|5336.2|5321.2|5388.5|5373.5|5396.4|5381.4|5330.1|5315.1|1944
1584728100000|2020-03-20 18:15:00|5388.1|5373.1|5377.3|5362.3|5398|5383|5372.5|5357.5|518
1584925200000|2020-03-23 01:00:00|5270.9|5255.9|5247.8|5222.8|5270.9|5255.9|5194|5179|664
1584925500000|2020-03-23 01:05:00|5247.6|5222.6|5209.9|5194.9|5261.9|5243.5|5205.6|5190.6|164
1584925800000|2020-03-23 01:10:00|5206.8|5191.8|5190.8|5175.8|5206.8|5191.8|5188.9|5173.9|165
1584926100000|2020-03-23 01:15:00|5190.6|5175.6|5159.9|5144.9|5190.6|5175.6|5152|5137|167
1584926400000|2020-03-23 01:20:00|5160|5145|5179.7|5164.7|5180|5165|5151.6|5136.6|137
1584926700000|2020-03-23 01:25:00|5180|5165|5180.3|5165.3|5183.8|5168.8|5175.1|5160.1|53
1584927000000|2020-03-23 01:30:00|5180.2|5165.2|5182.2|5167.2|5187.3|5172.3|5178|5163|25
1584927300000|2020-03-23 01:35:00|5181.4|5166.4|5180.1|5165.1|5183.7|5168.7|5174.5|5159.5|40
1584927600000|2020-03-23 01:40:00|5179.7|5164.7|5178.6|5163.6|5179.7|5164.7|5177|5162|9
1584927900000|2020-03-23 01:45:00|5177.4|5162.4|5180.8|5165.8|5181.5|5166.5|5176|5161|20
1584928200000|2020-03-23 01:50:00|5183.8|5168.8|5182.1|5167.1|5187.2|5172.2|5180.8|5165.8|7
1584928500000|2020-03-23 01:55:00|5182.4|5167.4|5179.4|5164.4|5182.6|5167.6|5178.9|5163.9|11
1584928800000|2020-03-23 02:00:00|5179.8|5164.8|5173.7|5158.7|5180.8|5165.8|5172.9|5157.9|66
1584929100000|2020-03-23 02:05:00|5173.9|5158.9|5176.4|5161.4|5176.4|5161.4|5173.9|5158.9|44
1584929400000|2020-03-23 02:10:00|5174.4|5159.4|5195.9|5180.9|5195.9|5180.9|5173.8|5158.8|30
1584929700000|2020-03-23 02:15:00|5195.4|5180.4|5203.6|5188.6|5204.5|5189.5|5195.4|5180.4|97
1584930000000|2020-03-23 02:20:00|5203.2|5188.2|5201.7|5186.7|5204.5|5189.5|5201.2|5186.2|22
1584930300000|2020-03-23 02:25:00|5201.3|5186.3|5202.5|5187.5|5202.5|5187.5|5200.3|5185.3|38
1584930600000|2020-03-23 02:30:00|5202.6|5187.6|5202.4|5187.4|5203|5188|5202.4|5187.4|40
1584930900000|2020-03-23 02:35:00|5202.1|5187.1|5201.9|5186.9|5202.9|5187.9|5201.9|5186.9|24
1584931200000|2020-03-23 02:40:00|5202.7|5187.7|5203|5188|5203.6|5188.6|5202.1|5187.1|7
1584931500000|2020-03-23 02:45:00|5202.8|5187.8|5203.1|5188.1|5203.5|5188.5|5202.8|5187.8|2
1584931800000|2020-03-23 02:50:00|5203.8|5188.8|5203.8|5188.8|5205.5|5190.5|5203.5|5188.5|1
1584932100000|2020-03-23 02:55:00|5203.4|5188.4|5204.3|5189.3|5204.8|5189.8|5202.4|5187.4|18
1584932400000|2020-03-23 03:00:00|5204.7|5189.7|5204.9|5189.9|5204.9|5189.9|5204.7|5189.7|0
1584932700000|2020-03-23 03:05:00|5206.4|5191.4|5200.5|5185.5|5207.2|5192.2|5200.5|5185.5|34
1584933000000|2020-03-23 03:10:00|5196.3|5181.3|5158.8|5143.8|5196.3|5181.3|5158.8|5143.8|45
1584933300000|2020-03-23 03:15:00|5160.3|5145.3|5172.5|5157.5|5172.7|5157.7|5160.3|5145.3|8
1584933600000|2020-03-23 03:20:00|5173.2|5158.2|5183.2|5168.2|5188.1|5173.1|5173.2|5158.2|17
1584933900000|2020-03-23 03:25:00|5183.6|5168.6|5183.7|5168.7|5185.4|5170.4|5181.2|5166.2|9
1584934200000|2020-03-23 03:30:00|5183.2|5168.2|5181.7|5166.7|5183.2|5168.2|5181.7|5166.7|0
1584934500000|2020-03-23 03:35:00|5181.8|5166.8|5183.5|5168.5|5184.4|5169.4|5181.8|5166.8|8
1584934800000|2020-03-23 03:40:00|5182.8|5167.8|5181.2|5166.2|5183.1|5168.1|5181.2|5166.2|14
1584935100000|2020-03-23 03:45:00|5178.7|5163.7|5178.7|5163.7|5179|5164|5178.7|5163.7|2
1584935400000|2020-03-23 03:50:00|5182|5167|5182.2|5167.2|5182.2|5167.2|5181.2|5166.2|3
1584935700000|2020-03-23 03:55:00|5181.7|5166.7|5172.3|5157.3|5181.7|5166.7|5171.4|5156.4|3
1584936000000|2020-03-23 04:00:00|5173.4|5158.4|5166.6|5151.6|5173.8|5158.8|5163.4|5148.4|10
1584936300000|2020-03-23 04:05:00|5166.9|5151.9|5163.1|5148.1|5166.9|5151.9|5161.5|5146.5|9
1584936600000|2020-03-23 04:10:00|5164.2|5149.2|5162.5|5147.5|5166|5151|5160.7|5145.7|33
1584936900000|2020-03-23 04:15:00|5164.3|5149.3|5164.5|5149.5|5164.5|5149.5|5164.3|5149.3|1
1584937200000|2020-03-23 04:20:00|5163.9|5148.9|5161.2|5146.2|5163.9|5148.9|5159.7|5144.7|21
1584937500000|2020-03-23 04:25:00|5160.7|5145.7|5156.1|5141.1|5161.7|5146.7|5148|5133|82
1584937800000|2020-03-23 04:30:00|5156.5|5141.5|5166.4|5151.4|5166.4|5151.4|5155.7|5140.7|14
1584938100000|2020-03-23 04:35:00|5165.1|5150.1|5167.9|5152.9|5168.1|5153.1|5165.1|5150.1|9
1584938400000|2020-03-23 04:40:00|5168|5153|5168.2|5153.2|5168.2|5153.2|5167.7|5152.7|35
1584938700000|2020-03-23 04:45:00|5168.4|5153.4|5167.9|5152.9|5168.7|5153.7|5167.9|5152.9|2
1584939000000|2020-03-23 04:50:00|5160.7|5145.7|5153.5|5138.5|5160.7|5145.7|5153|5138|77
1584939300000|2020-03-23 04:55:00|5153|5138|5147.7|5132.7|5153|5138|5143.8|5128.8|15
1584939600000|2020-03-23 05:00:00|5147.6|5132.6|5144.7|5129.7|5150.7|5135.7|5144.7|5129.7|15
1584939900000|2020-03-23 05:05:00|5143.2|5128.2|5144.2|5129.2|5144.2|5129.2|5143.1|5128.1|65
1584940200000|2020-03-23 05:10:00|5143.9|5128.9|5143.7|5128.7|5144.1|5129.1|5143.2|5128.2|12
1584940500000|2020-03-23 05:15:00|5143.4|5128.4|5143.4|5128.4|5143.5|5128.5|5143.4|5128.4|13
1584940800000|2020-03-23 05:20:00|5143.5|5128.5|5143.2|5128.2|5143.5|5128.5|5143|5128|24
1584941100000|2020-03-23 05:25:00|5130.8|5115.8|5126.7|5111.7|5132|5115.8|5116.8|5101.8|108
1584941400000|2020-03-23 05:30:00|5124.9|5109.9|5118.8|5103.8|5124.9|5109.9|5118.5|5103.5|2
1584941700000|2020-03-23 05:35:00|5118.5|5103.5|5116.6|5101.6|5119.2|5103.8|5105.8|5090.8|79
1584942000000|2020-03-23 05:40:00|5116.2|5101.2|5113.5|5098.5|5116.2|5101.2|5113.5|5098.5|1
1584942300000|2020-03-23 05:45:00|5113.1|5098.1|5116.2|5101.2|5119|5104|5112.7|5097.7|1
1584942600000|2020-03-23 05:50:00|5115.1|5100.1|5114.9|5099.9|5115.1|5100.1|5114.7|5099.7|4
1584942900000|2020-03-23 05:55:00|5115.2|5100.2|5114.9|5099.9|5115.2|5100.2|5114.5|5099.5|2
1584943200000|2020-03-23 06:00:00|5115|5100|5127.2|5102.2|5128|5105.5|5114.5|5099.5|8
1584943500000|2020-03-23 06:05:00|5121.9|5106.9|5120.7|5105.7|5121.9|5106.9|5120.7|5105.7|3
1584943800000|2020-03-23 06:10:00|5121.1|5106.1|5121.1|5106.1|5121.1|5106.1|5120.7|5105.7|5
1584944100000|2020-03-23 06:15:00|5120.7|5105.7|5121.2|5106.2|5121.6|5106.6|5119.4|5104.4|14
1584944400000|2020-03-23 06:20:00|5121.6|5106.6|5132.9|5117.9|5136.2|5121.2|5121.2|5106.2|51
1584944700000|2020-03-23 06:25:00|5133|5118|5123|5108|5133|5118|5123|5108|2
1584945000000|2020-03-23 06:30:00|5123.4|5108.4|5123.1|5108.1|5123.6|5108.6|5123.1|5108.1|2
1584945300000|2020-03-23 06:35:00|5121.1|5106.1|5122.7|5107.7|5123.5|5108.5|5120|5105|44
1584945600000|2020-03-23 06:40:00|5122|5107|5122.9|5107.9|5123.4|5108.4|5121.6|5106.6|18
1584945900000|2020-03-23 06:45:00|5122.7|5107.7|5130.9|5115.9|5131.3|5116.3|5122.4|5107.4|8
1584946200000|2020-03-23 06:50:00|5129.5|5114.5|5129.9|5114.9|5129.9|5114.9|5129.5|5114.5|2
1584946500000|2020-03-23 06:55:00|5130.1|5115.1|5149.2|5134.2|5151.8|5134.2|5130.1|5115.1|36
1584946800000|2020-03-23 07:00:00|5149.6|5134.6|5150.3|5135.3|5157.3|5142.3|5149.6|5134.6|6
1584947100000|2020-03-23 07:05:00|5151.3|5136.3|5143.7|5128.7|5151.3|5136.3|5143.6|5128.6|43
1584947400000|2020-03-23 07:10:00|5143.5|5128.5|5142.9|5127.9|5143.5|5128.5|5142.4|5127.4|1
1584947700000|2020-03-23 07:15:00|5145.1|5130.1|5142|5127|5145.1|5130.1|5141.5|5126.5|29
1584948000000|2020-03-23 07:20:00|5142.2|5127.2|5142.6|5127.6|5143.4|5128.4|5139.6|5124.6|12
1584948300000|2020-03-23 07:25:00|5142.2|5127.2|5140.5|5125.5|5142.2|5127.2|5140.5|5125.5|7
1584948600000|2020-03-23 07:30:00|5139.7|5124.7|5142.4|5127.4|5142.7|5127.7|5138.6|5123.6|10
1584948900000|2020-03-23 07:35:00|5142|5127|5143.7|5128.7|5145|5130|5142|5127|14
1584949200000|2020-03-23 07:40:00|5142.9|5127.9|5142.7|5127.7|5143.4|5128.4|5142.2|5127.2|8
1584949500000|2020-03-23 07:45:00|5143.1|5128.1|5147.5|5132.5|5150.5|5135.5|5143.1|5128.1|46
1584949800000|2020-03-23 07:50:00|5147.1|5132.1|5144.1|5129.1|5147.5|5132.5|5143.6|5128.6|8
1584950100000|2020-03-23 07:55:00|5144.4|5129.4|5144.4|5129.4|5144.4|5129.4|5144|5129|2
1584950400000|2020-03-23 08:00:00|5143.4|5128.4|5143.2|5128.2|5143.4|5128.4|5143.2|5128.2|5
1584950700000|2020-03-23 08:05:00|5142.9|5127.9|5143.2|5128.2|5144.7|5129.7|5142.9|5127.9|3
1584951000000|2020-03-23 08:10:00|5142.9|5127.9|5139.4|5124.4|5142.9|5127.9|5135.5|5120.5|85
1584951300000|2020-03-23 08:15:00|5139|5124|5136.4|5121.4|5139|5124|5134.6|5119.6|83
1584951600000|2020-03-23 08:20:00|5135.6|5120.6|5123.3|5108.3|5135.6|5120.6|5123.1|5108.1|36
1584951900000|2020-03-23 08:25:00|5123|5108|5093.3|5078.3|5124.4|5109.4|5093.3|5078.3|426
1584952200000|2020-03-23 08:30:00|5093.2|5078.2|5101.7|5086.7|5102.5|5087.5|5082.3|5067.3|396
1584952500000|2020-03-23 08:35:00|5101|5086|5101.4|5086.4|5108.7|5093.7|5100.1|5085.1|51
1584952800000|2020-03-23 08:40:00|5096.2|5081.2|5092.2|5077.2|5097.7|5082.7|5086.7|5071.7|93
1584953100000|2020-03-23 08:45:00|5093.1|5078.1|5093.7|5078.7|5096.1|5081.1|5093.1|5078.1|26
1584953400000|2020-03-23 08:50:00|5093.6|5078.6|5085.2|5070.2|5094.5|5079.5|5081.5|5066.5|187
1584953700000|2020-03-23 08:55:00|5085.1|5070.1|5085.6|5070.6|5087|5072|5083|5068|53
1584954000000|2020-03-23 09:00:00|5085.5|5070.5|5090.2|5075.2|5090.7|5075.7|5085.1|5070.1|2929
1584954300000|2020-03-23 09:05:00|5089.9|5074.9|5088.1|5073.1|5090.2|5075.2|5086.1|5071.1|20
1584954600000|2020-03-23 09:10:00|5088.2|5073.2|5078.1|5063.1|5089.4|5074.4|5078.1|5063.1|143
1584965100000|2020-03-23 12:05:00|5081.6|5066.6|5087.9|5072.9|5097.5|5082.5|5081.6|5066.6|979
1584965400000|2020-03-23 12:10:00|5087.8|5072.8|5092.6|5077.6|5102.5|5087.5|5085.6|5070.6|170
1584965700000|2020-03-23 12:15:00|5093.4|5078.4|5108.8|5093.8|5130.8|5115.8|5093.4|5078.4|202
1584966000000|2020-03-23 12:20:00|5110.6|5095.6|5150.3|5135.3|5150.4|5135.4|5110.6|5095.6|216
1584966300000|2020-03-23 12:25:00|5152.5|5137.5|5121.1|5106.1|5153.3|5138.3|5119.9|5104.9|225
1584966600000|2020-03-23 12:30:00|5120.8|5105.8|5111.1|5096.1|5124.3|5109.3|5102.5|5087.5|139
1584966900000|2020-03-23 12:35:00|5111.4|5096.4|5105.8|5090.8|5124.3|5109.3|5102.6|5087.6|135
1584967200000|2020-03-23 12:40:00|5105.4|5090.4|5123|5108|5124.8|5109.8|5105.4|5090.4|48
1584967500000|2020-03-23 12:45:00|5123.3|5108.3|5115.4|5100.4|5132.3|5117.3|5111.3|5096.3|48
1584967800000|2020-03-23 12:50:00|5118.5|5103.5|5111.8|5096.8|5123.6|5108.6|5105.8|5090.8|116
1584968100000|2020-03-23 12:55:00|5112.1|5097.1|5122.5|5107.5|5134.3|5119.3|5111.8|5096.8|129
1584968400000|2020-03-23 13:00:00|5128.8|5113.8|5134.9|5119.9|5137.6|5122.6|5127.8|5112.8|67
1584968700000|2020-03-23 13:05:00|5134.5|5119.5|5143.5|5128.5|5155.9|5140.9|5133.1|5118.1|178
1584969000000|2020-03-23 13:10:00|5144|5129|5164.3|5149.3|5164.3|5149.3|5144|5129|328
1584969300000|2020-03-23 13:15:00|5163.8|5148.8|5141.5|5126.5|5170|5155|5136.3|5121.3|257
1584969600000|2020-03-23 13:20:00|5141.4|5126.4|5112.6|5097.6|5141.4|5126.4|5106.3|5091.3|182
1584969900000|2020-03-23 13:25:00|5113.4|5098.4|5139.4|5124.4|5144|5129|5105.4|5090.4|303
1584970200000|2020-03-23 13:30:00|5139.3|5124.3|5130.6|5115.6|5139.3|5124.3|5105.1|5090.1|328
1584970500000|2020-03-23 13:35:00|5131|5116|5089|5074|5131.1|5116.1|5089|5074|292
1584970800000|2020-03-23 13:40:00|5092.1|5077.1|5091.6|5076.6|5107.9|5092.9|5088.8|5073.8|277
1584971100000|2020-03-23 13:45:00|5091.3|5076.3|5078.6|5063.6|5091.6|5076.6|5078.6|5063.6|486
1584971400000|2020-03-23 13:50:00|5078.8|5063.8|5080.4|5065.4|5086.3|5071.3|5078.1|5063.1|382
1584971700000|2020-03-23 13:55:00|5084.1|5069.1|5100.8|5085.8|5113.8|5098.8|5084.1|5069.1|163
1584972000000|2020-03-23 14:00:00|5100.9|5085.9|5100.8|5085.8|5105.4|5090.4|5091.9|5076.9|68
1584972300000|2020-03-23 14:05:00|5100.4|5085.4|5104.5|5089.5|5106.4|5091.4|5098.5|5083.5|147
1584972600000|2020-03-23 14:10:00|5106.1|5091.1|5118.3|5103.3|5122|5107|5104.9|5089.9|279
1584972900000|2020-03-23 14:15:00|5118.6|5103.6|5121.9|5106.9|5125.9|5110.9|5115.5|5100.5|163
1584973200000|2020-03-23 14:20:00|5122.3|5107.3|5123.9|5108.9|5126.1|5111.1|5118.5|5103.5|119
1584973500000|2020-03-23 14:25:00|5124.3|5109.3|5128.4|5113.4|5133.4|5118.4|5124.3|5109.3|147
1584973800000|2020-03-23 14:30:00|5130.8|5115.8|5134.5|5119.5|5137|5122|5128.4|5113.4|167
1584974100000|2020-03-23 14:35:00|5133.4|5118.4|5132.8|5117.8|5141.2|5126.2|5123.8|5108.8|204
1584974400000|2020-03-23 14:40:00|5133.1|5118.1|5138.6|5123.6|5145.9|5130.9|5133.1|5118.1|281
1584974700000|2020-03-23 14:45:00|5138.8|5123.8|5116.5|5101.5|5141.6|5126.6|5115.6|5100.6|269
1584975000000|2020-03-23 14:50:00|5116.6|5101.6|5120.4|5105.4|5132.1|5117.1|5113.9|5098.9|151
1584975300000|2020-03-23 14:55:00|5119.6|5104.6|5114.4|5099.4|5119.8|5104.8|5112.1|5097.1|105
1584975600000|2020-03-23 15:00:00|5114.3|5099.3|5102.6|5087.6|5120.3|5105.3|5099.4|5084.4|114
1584975900000|2020-03-23 15:05:00|5103|5088|5100.6|5085.6|5103.3|5088.3|5093.5|5078.5|253
1584976200000|2020-03-23 15:10:00|5098.3|5083.3|5104|5089|5105.3|5090.3|5097.8|5082.8|123
1584976500000|2020-03-23 15:15:00|5104.1|5089.1|5104.2|5089.2|5108.5|5093.5|5096.5|5081.5|470
1584976800000|2020-03-23 15:20:00|5103.9|5088.9|5131.2|5116.2|5135.5|5120.5|5100.9|5085.9|305
1584977100000|2020-03-23 15:25:00|5132|5117|5110.2|5095.2|5132.9|5117.9|5108.7|5093.7|115
1584977400000|2020-03-23 15:30:00|5110.4|5095.4|5105.8|5090.8|5122.7|5107.7|5105.8|5090.8|229
1584977700000|2020-03-23 15:35:00|5105|5090|5098.8|5083.8|5108.5|5093.5|5098.2|5083.2|168
1584978000000|2020-03-23 15:40:00|5098.7|5083.7|5095.3|5080.3|5105.3|5090.3|5093.7|5078.7|164
1584978300000|2020-03-23 15:45:00|5100.6|5085.6|5094.8|5079.8|5100.9|5085.9|5094.8|5079.8|300
1584978600000|2020-03-23 15:50:00|5098.6|5083.6|5097.2|5082.2|5103.5|5088.5|5094.1|5079.1|176
1584978900000|2020-03-23 15:55:00|5099.8|5084.8|5098.8|5083.8|5100.4|5085.4|5095.1|5080.1|138
1584979200000|2020-03-23 16:00:00|5101.1|5086.1|5100.3|5085.3|5101.1|5086.1|5100.3|5085.3|109
1584980100000|2020-03-23 16:15:00|5101.9|5086.9|5109|5094|5117.4|5102.4|5098.9|5083.9|1267
1584980400000|2020-03-23 16:20:00|5107.5|5092.5|5117.9|5102.9|5120.6|5105.6|5105.9|5090.9|300
1584980700000|2020-03-23 16:25:00|5117.4|5102.4|5124.1|5109.1|5127.1|5112.1|5114.5|5099.5|238
1584981000000|2020-03-23 16:30:00|5123.7|5108.7|5140.8|5125.8|5142.2|5127.2|5121.9|5106.9|579
1584981300000|2020-03-23 16:35:00|5140.6|5125.6|5138.1|5123.1|5150|5135|5119.1|5104.1|567
1584981600000|2020-03-23 16:40:00|5138.3|5123.3|5166|5151|5168.5|5153.5|5131|5116|445
1584981900000|2020-03-23 16:45:00|5166.3|5151.3|5168.7|5153.7|5170.6|5155.6|5154.3|5139.3|466
1584982200000|2020-03-23 16:50:00|5169.1|5154.1|5168|5153|5170.7|5155.7|5142.7|5127.7|343
1584982500000|2020-03-23 16:55:00|5168.7|5153.7|5157.2|5142.2|5175.5|5160.5|5155.6|5140.6|405
1584982800000|2020-03-23 17:00:00|5158.6|5143.6|5159.9|5144.9|5168.7|5153.7|5150.9|5135.9|179
1584983100000|2020-03-23 17:05:00|5160.3|5145.3|5169|5154|5177|5162|5158.5|5143.5|137
1584983400000|2020-03-23 17:10:00|5171.9|5156.9|5189.3|5174.3|5193.7|5178.7|5171.9|5156.9|392
1584983700000|2020-03-23 17:15:00|5189.1|5174.1|5193.6|5178.6|5195|5180|5185.3|5170.3|152
1584984000000|2020-03-23 17:20:00|5192|5177|5191.5|5176.5|5192.5|5177.5|5181.2|5166.2|110
1584984300000|2020-03-23 17:25:00|5191.1|5176.1|5204.8|5189.8|5211.7|5196.7|5191.1|5176.1|342
1584984600000|2020-03-23 17:30:00|5205.3|5190.3|5199.4|5184.4|5206.7|5191.7|5195.1|5180.1|114
1584984900000|2020-03-23 17:35:00|5199.3|5184.3|5167.1|5152.1|5200.8|5185.8|5167|5152|304
1584985200000|2020-03-23 17:40:00|5165.2|5150.2|5167.6|5152.6|5171|5156|5159.5|5144.5|297
1584985500000|2020-03-23 17:45:00|5167.5|5152.5|5170.6|5155.6|5174.3|5159.3|5164|5149|191
1584985800000|2020-03-23 17:50:00|5169.9|5154.9|5171|5156|5186.7|5171.7|5168.6|5153.6|244
1584986100000|2020-03-23 17:55:00|5170.2|5155.2|5164.8|5149.8|5179.9|5164.9|5157.4|5142.4|382
1584986400000|2020-03-23 18:00:00|5165.9|5150.9|5202.1|5187.1|5209.8|5194.8|5165.9|5150.9|524
1584986700000|2020-03-23 18:05:00|5201.3|5186.3|5195.6|5180.6|5210.3|5195.3|5190.1|5175.1|613
1584987000000|2020-03-23 18:10:00|5194.3|5179.3|5207.5|5192.5|5210.7|5195.7|5191.2|5176.2|1654
1584987300000|2020-03-23 18:15:00|5207.8|5192.8|5184.8|5169.8|5207.8|5192.8|5183.4|5168.4|555
1585011600000|2020-03-24 01:00:00|5197.5|5182.5|5248.7|5233.7|5248.7|5233.7|5196|5181|428
1585011900000|2020-03-24 01:05:00|5248.2|5233.2|5281.1|5266.1|5282.8|5266.1|5226.3|5211.3|456
1585012200000|2020-03-24 01:10:00|5281.3|5266.3|5283.9|5268.9|5294.8|5279.8|5277.9|5262.9|112
1585012500000|2020-03-24 01:15:00|5284|5269|5288.1|5273.1|5289.4|5274.4|5284|5269|31
1585012800000|2020-03-24 01:20:00|5289.4|5274.4|5285.9|5270.9|5292.1|5277.1|5284.3|5269.3|63
1585013100000|2020-03-24 01:25:00|5287|5272|5270.4|5255.4|5289.9|5274.9|5261.9|5246.9|79
1585013400000|2020-03-24 01:30:00|5269.9|5254.9|5256.9|5241.9|5270.4|5255.4|5256.8|5241.8|40
1585013700000|2020-03-24 01:35:00|5256.4|5241.4|5263.2|5248.2|5263.4|5248.4|5256.3|5241.3|27
1585014000000|2020-03-24 01:40:00|5262.4|5247.4|5263.5|5248.5|5263.5|5248.5|5260.9|5245.9|7
1585014300000|2020-03-24 01:45:00|5263.7|5248.7|5264.9|5249.9|5264.9|5249.9|5263.7|5248.7|10
1585014600000|2020-03-24 01:50:00|5265.4|5250.4|5267.3|5252.3|5267.3|5252.3|5265.4|5250.4|8
1585014900000|2020-03-24 01:55:00|5267.4|5252.4|5279.3|5264.3|5279.8|5264.8|5267.4|5252.4|24
1585015200000|2020-03-24 02:00:00|5279.5|5264.5|5276.5|5261.5|5279.8|5264.8|5276.4|5261.4|7
1585015500000|2020-03-24 02:05:00|5276.8|5261.8|5277.2|5262.2|5278.9|5263.9|5276.8|5261.8|7
1585015800000|2020-03-24 02:10:00|5275.7|5260.7|5273.1|5258.1|5275.7|5260.7|5271|5256|42
1585016100000|2020-03-24 02:15:00|5273.4|5258.4|5275.9|5260.9|5276.9|5261.9|5272.9|5257.9|6
1585016400000|2020-03-24 02:20:00|5276.7|5261.7|5277.3|5262.3|5277.3|5262.3|5276.7|5261.7|4
1585016700000|2020-03-24 02:25:00|5276.9|5261.9|5277.8|5262.8|5277.8|5262.8|5276.9|5261.9|2
1585017000000|2020-03-24 02:30:00|5277|5262|5278.4|5263.4|5278.4|5263.4|5276.8|5261.8|4
1585017300000|2020-03-24 02:35:00|5281.3|5266.3|5280.1|5265.1|5281.3|5266.3|5280|5265|4
1585017600000|2020-03-24 02:40:00|5279.7|5264.7|5281.7|5266.7|5282.6|5267.6|5279.3|5264.3|5
1585017900000|2020-03-24 02:45:00|5282.1|5267.1|5279.9|5264.9|5282.1|5267.1|5279.9|5264.9|3
1585018200000|2020-03-24 02:50:00|5279.5|5264.5|5291.5|5276.5|5292|5277|5276.3|5261.3|97
1585018500000|2020-03-24 02:55:00|5291.7|5276.7|5291.2|5276.2|5292|5277|5288.8|5273.8|11
1585018800000|2020-03-24 03:00:00|5291|5276|5275.9|5260.9|5291|5276|5275.1|5260.1|37
1585019100000|2020-03-24 03:05:00|5276.4|5261.4|5285.3|5270.3|5285.3|5270.3|5274.9|5259.9|6
1585019400000|2020-03-24 03:10:00|5284.9|5269.9|5281.2|5266.2|5285.3|5270.3|5280.5|5265.5|22
1585019700000|2020-03-24 03:15:00|5280.8|5265.8|5275.3|5260.3|5281.2|5266.2|5274.8|5259.8|40
1585020000000|2020-03-24 03:20:00|5273.1|5258.1|5249.3|5234.3|5273.1|5258.1|5245.8|5230.8|36
1585020300000|2020-03-24 03:25:00|5248.8|5233.8|5219.9|5204.9|5248.8|5233.8|5212.3|5197.3|54
1585020600000|2020-03-24 03:30:00|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|0
1585020900000|2020-03-24 03:35:00|5209.3|5194.3|5201.5|5186.5|5214.3|5199.3|5201.5|5186.5|46
1585021200000|2020-03-24 03:40:00|5192.7|5177.7|5181.6|5166.6|5192.7|5177.7|5181.2|5166.2|36
1585021500000|2020-03-24 03:45:00|5181.3|5166.3|5180.9|5165.9|5184.2|5169.2|5180|5165|3
1585021800000|2020-03-24 03:50:00|5180.5|5165.5|5180.9|5165.9|5181|5166|5179.4|5164.4|2
1585022100000|2020-03-24 03:55:00|5182.1|5167.1|5183.1|5168.1|5183.2|5168.2|5182.1|5167.1|0
1585022400000|2020-03-24 04:00:00|5185|5170|5178.8|5163.8|5186.3|5171.3|5177.3|5162.3|17
1585022700000|2020-03-24 04:05:00|5180.3|5165.3|5180.3|5165.3|5180.3|5165.3|5180.3|5165.3|1
1585023000000|2020-03-24 04:10:00|5181.4|5166.4|5180.6|5165.6|5181.4|5166.4|5180.4|5165.4|2
1585023300000|2020-03-24 04:15:00|5179.1|5164.1|5173.7|5158.7|5179.1|5164.1|5173.7|5158.7|3
1585023600000|2020-03-24 04:20:00|5173.2|5158.2|5170.7|5155.7|5174.2|5159.2|5170.7|5155.7|3
1585023900000|2020-03-24 04:25:00|5169.8|5154.8|5165.8|5150.8|5169.8|5154.8|5165.8|5150.8|29
1585024200000|2020-03-24 04:30:00|5165.9|5150.9|5146.2|5131.2|5166.7|5151.7|5145.4|5130.4|19
1585024500000|2020-03-24 04:35:00|5146.3|5131.3|5157.4|5142.4|5163.2|5148.2|5145.4|5130.4|24
1585024800000|2020-03-24 04:40:00|5157.8|5142.8|5156.2|5141.2|5159.3|5144.3|5155.3|5140.3|14
1585025100000|2020-03-24 04:45:00|5155.4|5140.4|5158.9|5143.9|5158.9|5143.9|5152.3|5137.3|2
1585025400000|2020-03-24 04:50:00|5156.3|5141.3|5150.6|5135.6|5156.3|5141.3|5149.4|5134.4|10
1585025700000|2020-03-24 04:55:00|5150.1|5135.1|5147.9|5132.9|5151.2|5136.2|5146.4|5131.4|11
1585026000000|2020-03-24 05:00:00|5148.4|5133.4|5151|5136|5151.9|5136.9|5148.4|5133.4|11
1585026300000|2020-03-24 05:05:00|5151.2|5136.2|5145|5130|5151.2|5136.2|5144.9|5129.9|6
1585026600000|2020-03-24 05:10:00|5145.5|5130.5|5144.4|5129.4|5145.5|5130.5|5144.4|5129.4|2
1585026900000|2020-03-24 05:15:00|5145.1|5130.1|5147|5132|5147.2|5132.2|5144.8|5129.8|5
1585027200000|2020-03-24 05:20:00|5143.7|5128.7|5142.2|5127.2|5143.7|5128.7|5142.2|5127.2|8
1585027500000|2020-03-24 05:25:00|||||||||5
1585027800000|2020-03-24 05:30:00|5139.3|5124.3|5123.2|5108.2|5139.3|5124.3|5117.4|5102.4|78
1585028100000|2020-03-24 05:35:00|5122.9|5107.9|5118.6|5103.6|5123.3|5108.3|5115.2|5100.2|88
1585028400000|2020-03-24 05:40:00|5119.1|5104.1|5119.1|5104.1|5130.6|5115.6|5118.6|5103.6|26
1585028700000|2020-03-24 05:45:00|5119|5104|5126.4|5111.4|5126.4|5111.4|5118.9|5103.9|12
1585029000000|2020-03-24 05:50:00|5126.2|5111.2|5156.4|5131.4|5159.5|5131.4|5126.2|5111.2|27
1585029300000|2020-03-24 05:55:00|5156.1|5131.1|5152.5|5137.5|5158.7|5142.1|5144.9|5122.3|78
1585029600000|2020-03-24 06:00:00|5151.3|5136.3|5175.7|5160.7|5175.7|5160.7|5151.3|5136.3|43
1585029900000|2020-03-24 06:05:00|5175.3|5160.3|5189.9|5174.9|5190.7|5175.7|5175.3|5160.3|12
1585030200000|2020-03-24 06:10:00|5190.3|5175.3|5195.7|5180.7|5199.2|5184.2|5190.3|5175.3|16
1585030500000|2020-03-24 06:15:00|5195.6|5180.6|5196|5181|5198.3|5183.3|5195.6|5180.6|27
1585030800000|2020-03-24 06:20:00|5191.9|5176.9|5191.9|5176.9|5191.9|5176.9|5191.9|5176.9|23
1585031100000|2020-03-24 06:25:00|5192|5177|5205|5190|5207.1|5192.1|5192|5177|10
1585031400000|2020-03-24 06:30:00|5205.7|5190.7|5212|5197|5215.2|5200.2|5205.7|5190.7|19
1585031700000|2020-03-24 06:35:00|5211.9|5196.9|5207.2|5192.2|5218.1|5203.1|5205.2|5190.2|17
1585032000000|2020-03-24 06:40:00|5206.8|5191.8|5230.2|5215.2|5231.3|5215.8|5206.8|5186.4|76
1585032300000|2020-03-24 06:45:00|5230.8|5215.8|5262.4|5247.4|5266.4|5251.4|5230.8|5215.8|43
1585032600000|2020-03-24 06:50:00|5263.4|5248.4|5257.7|5242.7|5265.9|5248.4|5257.7|5240.7|14
1585032900000|2020-03-24 06:55:00|5257.5|5242.5|5255.9|5240.9|5257.7|5242.7|5255.5|5240.5|13
1585033200000|2020-03-24 07:00:00|5256|5241|5257.5|5242.5|5262.3|5247.3|5256|5241|18
1585033500000|2020-03-24 07:05:00|5257.3|5242.3|5255.8|5240.8|5257.8|5242.8|5255.8|5240.8|4
1585033800000|2020-03-24 07:10:00|5256.3|5241.3|5254.2|5239.2|5256.4|5241.4|5254.2|5239.2|15
1585034100000|2020-03-24 07:15:00|5254.3|5239.3|5247.8|5232.8|5254.8|5239.8|5246.8|5231.8|25
1585034400000|2020-03-24 07:20:00|5248|5233|5249|5234|5256.5|5237.2|5247.5|5227.9|50
1585034700000|2020-03-24 07:25:00|5249.4|5234.4|5242.2|5227.2|5252.9|5234.4|5240.7|5225.7|46
1585035000000|2020-03-24 07:30:00|5241.8|5226.8|5233.8|5218.8|5241.8|5226.8|5233.5|5218.5|9
1585035300000|2020-03-24 07:35:00|5232.8|5217.8|5253.9|5238.9|5253.9|5238.9|5232.8|5217.8|24
1585035600000|2020-03-24 07:40:00|5254.3|5239.3|5257.2|5242.2|5261.7|5246.7|5254.1|5239.1|69
1585035900000|2020-03-24 07:45:00|5256.2|5241.2|5257.2|5242.2|5257.2|5242.2|5253|5238|16
1585036200000|2020-03-24 07:50:00|5256.7|5241.7|5263.1|5248.1|5263.1|5248.1|5256.7|5241.7|14
1585036500000|2020-03-24 07:55:00|5262.7|5247.7|5263.1|5248.1|5263.6|5248.6|5262.6|5247.6|16
1585036800000|2020-03-24 08:00:00|5262.9|5247.9|5264.7|5249.7|5267.4|5252.4|5262.9|5247.9|29
1585037100000|2020-03-24 08:05:00|5265.1|5250.1|5262.4|5247.4|5265.1|5250.1|5262.4|5247.4|6
1585037400000|2020-03-24 08:10:00|5261.9|5246.9|5251.2|5236.2|5261.9|5246.9|5251.2|5236.2|8
1585037700000|2020-03-24 08:15:00|5251.5|5236.5|5242.8|5227.8|5251.9|5236.9|5240.9|5225.9|65
1585038000000|2020-03-24 08:20:00|5241.9|5226.9|5248.8|5233.8|5250.7|5235.7|5241.9|5226.9|5
1585038300000|2020-03-24 08:25:00|5248.9|5233.9|5253.9|5238.9|5255.8|5240.8|5248.9|5233.9|6
1585038600000|2020-03-24 08:30:00|5255.4|5240.4|5257.9|5242.9|5260.3|5245.3|5255.4|5240.4|9
1585038900000|2020-03-24 08:35:00|5256.8|5241.8|5257.2|5242.2|5257.3|5242.3|5256.8|5241.8|2
1585039200000|2020-03-24 08:40:00|5257.5|5242.5|5262.7|5247.7|5262.7|5247.7|5257.5|5242.5|2
1585039500000|2020-03-24 08:45:00|5262.5|5247.5|5259.2|5244.2|5262.5|5247.5|5259.2|5244.2|7
1585039800000|2020-03-24 08:50:00|5259.9|5244.9|5260.5|5245.5|5261.5|5246.5|5255.4|5240.4|11
1585040100000|2020-03-24 08:55:00|5257.2|5242.2|5271.7|5256.7|5273.1|5258.1|5256.6|5241.6|70
1585040400000|2020-03-24 09:00:00|5273.8|5258.8|5269.1|5254.1|5273.8|5258.8|5269.1|5254.1|179
1585040700000|2020-03-24 09:05:00|5269.7|5254.7|5263.2|5248.2|5270.9|5255.9|5263.2|5248.2|38
1585041000000|2020-03-24 09:10:00|5263.8|5248.8|5269.2|5254.2|5269.2|5254.2|5262|5247|16
1585041300000|2020-03-24 09:15:00|5269.4|5254.4|5271.2|5256.2|5271.3|5256.3|5268.3|5253.3|12
1585041600000|2020-03-24 09:20:00|5263.5|5248.5|5269|5254|5269|5254|5262.5|5247.5|38
1585041900000|2020-03-24 09:25:00|5269.5|5254.5|5270.1|5255.1|5270.1|5255.1|5269|5254|1
1585042200000|2020-03-24 09:30:00|5270.5|5255.5|5259.5|5244.5|5270.6|5255.6|5259.5|5244.5|14
1585042500000|2020-03-24 09:35:00|5262.7|5247.7|5262.6|5247.6|5262.7|5247.7|5262.6|5247.6|3
1585042800000|2020-03-24 09:40:00|5263.8|5248.8|5267.7|5252.7|5267.7|5252.7|5263.8|5248.8|1
1585043100000|2020-03-24 09:45:00|5266.2|5251.2|5273|5258|5273|5258|5264.8|5249.8|14
1585043400000|2020-03-24 09:50:00|5272.8|5257.8|5271|5256|5273|5258|5268.6|5253.6|7
1585043700000|2020-03-24 09:55:00|5275.5|5260.5|5286|5271|5286|5271|5275.5|5260.5|36
1585044000000|2020-03-24 10:00:00|5285.6|5270.6|5281.6|5266.6|5285.6|5270.6|5281.6|5266.6|14
1585044300000|2020-03-24 10:05:00|5282|5267|5295|5280|5296.6|5281.6|5282|5267|93
1585044600000|2020-03-24 10:10:00|5294.5|5279.5|5292.2|5277.2|5296.5|5281.5|5292.2|5277.2|19
1585044900000|2020-03-24 10:15:00|5293.7|5278.7|5294.1|5279.1|5296|5281|5292.2|5277.2|20
1585045200000|2020-03-24 10:20:00|5294.5|5279.5|5295.7|5280.7|5297.6|5282.6|5294.5|5279.5|10
1585045500000|2020-03-24 10:25:00|5296.8|5281.8|5312.7|5297.7|5313.3|5298.3|5296.8|5281.8|149
1585045800000|2020-03-24 10:30:00|5312.6|5297.6|5323.4|5308.4|5325.3|5310.3|5311.5|5296.5|261
1585046100000|2020-03-24 10:35:00|5323|5308|5328.5|5313.5|5331.8|5316.8|5323|5308|206
1585046400000|2020-03-24 10:40:00|5328.8|5313.8|5339.6|5324.6|5339.6|5324.6|5328.5|5313.5|15
1585046700000|2020-03-24 10:45:00|5341.9|5326.9|5353.3|5338.3|5353.3|5338.3|5333.4|5318.4|91
1585047000000|2020-03-24 10:50:00|5354|5339|5338|5323|5355.8|5340.8|5338|5323|63
1585047300000|2020-03-24 10:55:00|5338.8|5323.8|5336.7|5321.7|5344.3|5329.3|5336.6|5321.6|24
1585047600000|2020-03-24 11:00:00|5332.5|5317.5|5336.4|5321.4|5336.4|5321.4|5328.9|5313.9|33
1585047900000|2020-03-24 11:05:00|5336|5321|5341.1|5326.1|5341.6|5326.6|5333|5318|12
1585048200000|2020-03-24 11:10:00|5341.5|5326.5|5348.9|5333.9|5348.9|5333.9|5339.4|5324.4|94
1585048500000|2020-03-24 11:15:00|5349.3|5334.3|5353.9|5338.9|5358.1|5343.1|5349.3|5334.3|67
1585048800000|2020-03-24 11:20:00|5353.7|5338.7|5331.6|5316.6|5353.7|5338.7|5331.6|5316.6|31
1585049100000|2020-03-24 11:25:00|5331.3|5316.3|5321.9|5306.9|5331.3|5316.3|5319.9|5304.9|87
1585049400000|2020-03-24 11:30:00|5321.7|5306.7|5316.3|5301.3|5324.8|5309.8|5316.3|5301.3|49
1585049700000|2020-03-24 11:35:00|5314.8|5299.8|5309.3|5294.3|5319.3|5304.3|5305.7|5290.7|54
1585050000000|2020-03-24 11:40:00|5308.9|5293.9|5317.9|5302.9|5322.4|5305.6|5308.9|5293.9|33
1585050300000|2020-03-24 11:45:00|5318.1|5303.1|5322.4|5307.4|5322.4|5307.4|5317.6|5302.6|18
1585050600000|2020-03-24 11:50:00|5322.9|5307.9|5322.3|5307.3|5324.6|5309.6|5320.8|5305.8|19
1585050900000|2020-03-24 11:55:00|5323|5308|5335.9|5320.9|5335.9|5320.9|5323|5308|166
1585051200000|2020-03-24 12:00:00|5337.6|5322.6|5323.8|5308.8|5340.2|5325.2|5303.5|5288.5|108
1585051500000|2020-03-24 12:05:00|5324.2|5309.2|5340.4|5325.4|5342.3|5327.3|5324.2|5309.2|85
1585051800000|2020-03-24 12:10:00|5341.4|5326.4|5346.9|5331.9|5352.7|5337.7|5341.4|5326.4|92
1585052100000|2020-03-24 12:15:00|5347|5332|5349.7|5334.7|5353.2|5338.2|5347|5332|105
1585052400000|2020-03-24 12:20:00|5349.2|5334.2|5348.2|5333.2|5349.3|5334.3|5338.1|5323.1|231
1585052700000|2020-03-24 12:25:00|5348.1|5333.1|5339.9|5324.9|5349.2|5334.2|5326.6|5311.6|103
1585053000000|2020-03-24 12:30:00|5339.1|5324.1|5334.3|5319.3|5339.3|5324.3|5323.1|5308.1|118
1585053300000|2020-03-24 12:35:00|5333.5|5318.5|5320.7|5305.7|5335.8|5320.8|5320.2|5305.2|74
1585053600000|2020-03-24 12:40:00|5319.7|5304.7|5311.5|5296.5|5322|5307|5306.7|5291.7|121
1585053900000|2020-03-24 12:45:00|5310.8|5295.8|5324.2|5309.2|5331.4|5316.4|5309.9|5294.9|90
1585054200000|2020-03-24 12:50:00|5324|5309|5312.7|5297.7|5328.2|5313.2|5312.7|5297.7|65
1585054500000|2020-03-24 12:55:00|5311.9|5296.9|5307.4|5292.4|5315.7|5300.7|5304.4|5289.4|81
1585054800000|2020-03-24 13:00:00|5307.3|5292.3|5296.1|5281.1|5307.3|5292.3|5285.5|5270.5|141
1585055100000|2020-03-24 13:05:00|5298|5283|5316.6|5301.6|5316.6|5301.6|5298|5283|62
1585055400000|2020-03-24 13:10:00|5316.8|5301.8|5325.2|5310.2|5328.9|5313.9|5313.4|5298.4|84
1585055700000|2020-03-24 13:15:00|5325.3|5310.3|5329.3|5314.3|5330|5315|5316.7|5301.7|88
1585056000000|2020-03-24 13:20:00|5329.6|5314.6|5334.4|5319.4|5334.6|5319.6|5317.7|5302.7|90
1585056300000|2020-03-24 13:25:00|5332.9|5317.9|5368.6|5353.6|5368.6|5353.6|5332.7|5317.7|96
1585056600000|2020-03-24 13:30:00|5368.4|5353.4|5426.8|5411.8|5426.8|5411.8|5361.2|5346.2|460
1585056900000|2020-03-24 13:35:00|5428.6|5413.6|5415.1|5400.1|5453.2|5438.2|5404.1|5389.1|437
1585057200000|2020-03-24 13:40:00|5415.5|5400.5|5423.7|5408.7|5440.2|5425.2|5388.4|5373.4|417
1585057500000|2020-03-24 13:45:00|5423.6|5408.6|5439.4|5424.4|5439.4|5424.4|5414.4|5399.4|202
1585057800000|2020-03-24 13:50:00|5439.7|5424.7|5452.3|5437.3|5469.8|5454.8|5439.4|5424.4|298
1585058100000|2020-03-24 13:55:00|5452|5437|5425.6|5410.6|5458.3|5443.3|5421.9|5406.9|240
1585058400000|2020-03-24 14:00:00|5424.9|5409.9|5401.6|5386.6|5428.5|5413.5|5398.5|5383.5|177
1585058700000|2020-03-24 14:05:00|5401.5|5386.5|5415.6|5400.6|5416.3|5401.3|5396.5|5381.5|169
1585059000000|2020-03-24 14:10:00|5415.2|5400.2|5411|5396|5418.1|5403.1|5410.3|5395.3|121
1585059300000|2020-03-24 14:15:00|5413.1|5398.1|5417.5|5402.5|5418.7|5403.7|5406.9|5391.9|169
1585059600000|2020-03-24 14:20:00|5417.1|5402.1|5415.4|5400.4|5422.4|5407.4|5412.5|5397.5|195
1585059900000|2020-03-24 14:25:00|5415.2|5400.2|5454|5439|5455.1|5440.1|5414.5|5399.5|401
1585060200000|2020-03-24 14:30:00|5453.9|5438.9|5431.9|5416.9|5455.4|5440.4|5429.6|5414.6|219
1585060500000|2020-03-24 14:35:00|5432.4|5417.4|5439.4|5424.4|5440.5|5425.5|5420.7|5405.7|227
1585060800000|2020-03-24 14:40:00|5439.5|5424.5|5435.8|5420.8|5449.3|5434.3|5434.7|5419.7|192
1585061100000|2020-03-24 14:45:00|5436.2|5421.2|5439|5424|5442.8|5427.8|5436.1|5421.1|99
1585061400000|2020-03-24 14:50:00|5438.6|5423.6|5449.7|5434.7|5452.2|5437.2|5438.3|5423.3|241
1585061700000|2020-03-24 14:55:00|5449.4|5434.4|5450.8|5435.8|5473|5458|5448.7|5433.7|269
1585062000000|2020-03-24 15:00:00|5451.9|5436.9|5467.2|5452.2|5470.7|5455.7|5451.9|5436.9|141
1585062300000|2020-03-24 15:05:00|5466|5451|5460.5|5445.5|5466|5451|5454.5|5439.5|217
1585062600000|2020-03-24 15:10:00|5460.6|5445.6|5457.2|5442.2|5468.1|5453.1|5456.7|5441.7|186
1585062900000|2020-03-24 15:15:00|5456.9|5441.9|5470.5|5455.5|5472.6|5457.6|5456.9|5441.9|267
1585063200000|2020-03-24 15:20:00|5471.1|5456.1|5461.8|5446.8|5471.5|5456.5|5461.8|5446.8|141
1585063500000|2020-03-24 15:25:00|5462.6|5447.6|5458.8|5443.8|5464|5449|5455.9|5440.9|182
1585063800000|2020-03-24 15:30:00|5459.5|5444.5|5436.4|5421.4|5459.5|5444.5|5430.1|5415.1|216
1585064100000|2020-03-24 15:35:00|5435.2|5420.2|5452.1|5437.1|5452.4|5437.4|5434.2|5419.2|102
1585064400000|2020-03-24 15:40:00|5452.4|5437.4|5461.5|5446.5|5461.8|5446.8|5452.4|5437.4|114
1585064700000|2020-03-24 15:45:00|5458.9|5443.9|5447.7|5432.7|5462.5|5447.5|5443.2|5428.2|135
1585065000000|2020-03-24 15:50:00|5451|5436|5442.1|5427.1|5451.6|5436.6|5428.5|5413.5|217
1585065300000|2020-03-24 15:55:00|5439.5|5424.5|5445.8|5430.8|5446.3|5431.3|5439.5|5424.5|72
1585065600000|2020-03-24 16:00:00|5444.7|5429.7|5443.2|5428.2|5447.8|5432.8|5443.2|5428.2|134
1585065900000|2020-03-24 16:05:00|5443.4|5428.4|5433.1|5418.1|5444.9|5429.9|5431.6|5416.6|131
1585066200000|2020-03-24 16:10:00|5432.6|5417.6|5433.5|5418.5|5436.5|5421.5|5432.3|5417.3|76
1585066500000|2020-03-24 16:15:00|5433.2|5418.2|5440.4|5425.4|5442.3|5427.3|5429.6|5414.6|99
1585066800000|2020-03-24 16:20:00|5440|5425|5451.4|5436.4|5455.3|5440.3|5437.3|5422.3|218
1585067100000|2020-03-24 16:25:00|5451.5|5436.5|5447.7|5432.7|5458.9|5443.9|5447.7|5432.7|152
1585067400000|2020-03-24 16:30:00|5446.3|5431.3|5456|5441|5456.2|5441.2|5444.7|5429.7|154
1585067700000|2020-03-24 16:35:00|5455.8|5440.8|5459.5|5444.5|5460.7|5445.7|5451.2|5436.2|171
1585068000000|2020-03-24 16:40:00|5459.6|5444.6|5473.7|5458.7|5475.6|5460.6|5458.9|5443.9|353
1585068300000|2020-03-24 16:45:00|5473.8|5458.8|5456.6|5441.6|5473.8|5458.8|5442.2|5427.2|179
1585068600000|2020-03-24 16:50:00|5456.3|5441.3|5457.3|5442.3|5459.1|5444.1|5446.8|5431.8|120
1585068900000|2020-03-24 16:55:00|5457.6|5442.6|5439.7|5424.7|5457.6|5442.6|5438.2|5423.2|105
1585069200000|2020-03-24 17:00:00|5439.4|5424.4|5429.9|5414.9|5441.5|5426.5|5427.9|5412.9|102
1585069500000|2020-03-24 17:05:00|5429.7|5414.7|5425.6|5410.6|5432.4|5417.4|5425.6|5410.6|90
1585069800000|2020-03-24 17:10:00|5425.9|5410.9|5435.5|5420.5|5436.5|5421.5|5425.9|5410.9|81
1585070100000|2020-03-24 17:15:00|5434.2|5419.2|5432.4|5417.4|5434.2|5419.2|5428.1|5413.1|129
1585070400000|2020-03-24 17:20:00|5432.3|5417.3|5420.1|5405.1|5432.3|5417.3|5420|5405|144
1585070700000|2020-03-24 17:25:00|5419.8|5404.8|5429.3|5414.3|5433|5418|5415.3|5400.3|115
1585071000000|2020-03-24 17:30:00|5429.5|5414.5|5420.3|5405.3|5432.1|5417.1|5416.4|5401.4|179
1585071300000|2020-03-24 17:35:00|5419.7|5404.7|5417.5|5402.5|5421.5|5406.5|5416.8|5401.8|64
1585071600000|2020-03-24 17:40:00|5417.4|5402.4|5416.7|5401.7|5420.2|5405.2|5411.6|5396.6|243
1585071900000|2020-03-24 17:45:00|5416.6|5401.6|5394.8|5379.8|5416.7|5401.7|5390.6|5375.6|256
1585072200000|2020-03-24 17:50:00|5394.9|5379.9|5386.5|5371.5|5396.6|5381.6|5368.8|5353.8|306
1585072500000|2020-03-24 17:55:00|5385.7|5370.7|5362.2|5347.2|5387.6|5372.6|5361.4|5346.4|179
1585072800000|2020-03-24 18:00:00|5363.1|5348.1|5362.9|5347.9|5375.5|5360.5|5354.5|5339.5|330
1585073100000|2020-03-24 18:05:00|5362.5|5347.5|5363.4|5348.4|5372.6|5357.6|5360|5345|272
1585073400000|2020-03-24 18:10:00|5363.3|5348.3|5290.5|5275.5|5363.3|5348.3|5286.1|5271.1|1534
1585073700000|2020-03-24 18:15:00|5290.9|5275.9|5324.7|5309.7|5330.9|5315.9|5289.8|5274.8|669
1585098000000|2020-03-25 01:00:00|5332.1|5317.1|5316|5301|5354.9|5339.8|5316|5299.8|218
1585098300000|2020-03-25 01:05:00|5315.6|5300.6|5343.7|5328.7|5359.4|5344.4|5311.8|5296.8|307
1585098600000|2020-03-25 01:10:00|5344|5329|5332.5|5317.5|5357.7|5342.7|5332.5|5317.5|50
1585098900000|2020-03-25 01:15:00|5338.5|5323.5|5347.2|5332.2|5347.6|5332.6|5338.5|5323.5|14
1585099200000|2020-03-25 01:20:00|5346.8|5331.8|5335.9|5320.9|5347.2|5332.2|5327.1|5312.1|30
1585099500000|2020-03-25 01:25:00|5336.3|5321.3|5344.9|5329.9|5346.7|5331.7|5336.3|5321.3|62
1585099800000|2020-03-25 01:30:00|5344.6|5329.6|5337|5322|5344.6|5329.6|5337|5322|31
1585100100000|2020-03-25 01:35:00|5337.2|5322.2|5320.4|5305.4|5337.5|5322.5|5314.8|5299.8|20
1585100400000|2020-03-25 01:40:00|5321.1|5306.1|5333.8|5318.8|5333.8|5318.8|5321.1|5306.1|5
1585100700000|2020-03-25 01:45:00|5333.9|5318.9|5332.5|5317.5|5333.9|5318.9|5331|5316|2
1585101000000|2020-03-25 01:50:00|5335.7|5320.7|5340|5325|5344.4|5329.4|5335.7|5320.7|26
1585101300000|2020-03-25 01:55:00|5339.6|5324.6|5319|5304|5339.6|5324.6|5318|5303|15
1585101600000|2020-03-25 02:00:00|5320.1|5305.1|5326.3|5311.3|5326.3|5311.3|5319|5304|3
1585101900000|2020-03-25 02:05:00|5327.2|5312.2|5322|5307|5328.5|5313.5|5320|5305|5
1585102200000|2020-03-25 02:10:00|5324|5309|5329.8|5314.8|5329.8|5314.8|5323.5|5308.5|6
1585102800000|2020-03-25 02:20:00|||||||||2
1585103100000|2020-03-25 02:25:00|5330.1|5315.1|5329.8|5314.8|5330.1|5315.1|5329.8|5314.8|4
1585103400000|2020-03-25 02:30:00|5330.1|5315.1|5328|5313|5330.8|5315.8|5328|5313|2
1585103700000|2020-03-25 02:35:00|5326.9|5311.9|5328|5313|5328|5313|5326.3|5311.3|1
1585104000000|2020-03-25 02:40:00|5327.3|5312.3|5327|5312|5327.3|5312.3|5327|5312|4
1585104300000|2020-03-25 02:45:00|5326|5311|5325.5|5310.5|5326|5311|5325.5|5310.5|1
1585104600000|2020-03-25 02:50:00|5324.4|5309.4|5326.4|5311.4|5326.4|5311.4|5324|5309|2
1585104900000|2020-03-25 02:55:00|5323.1|5308.1|5325.3|5310.3|5325.3|5310.3|5323.1|5308.1|1
1585105200000|2020-03-25 03:00:00|5326|5311|5326.7|5311.7|5327|5312|5326|5311|2
1585105500000|2020-03-25 03:05:00|5327.9|5312.9|5327.4|5312.4|5328.3|5313.3|5327.4|5312.4|4
1585105800000|2020-03-25 03:10:00|5327|5312|5325.9|5310.9|5330.1|5315.1|5325.9|5310.9|13
1585106100000|2020-03-25 03:15:00|5330.4|5315.4|5330|5315|5330.4|5315.4|5330|5315|0
1585106400000|2020-03-25 03:20:00|5330.4|5315.4|5328.9|5313.9|5330.7|5315.7|5328.8|5313.8|28
1585106700000|2020-03-25 03:25:00|||||||||1
1585107900000|2020-03-25 03:45:00|5329.3|5314.3|5329.3|5314.3|5329.3|5314.3|5329.3|5314.3|0
1585108200000|2020-03-25 03:50:00|5330|5315|5330|5315|5330|5315|5330|5315|1
1585108500000|2020-03-25 03:55:00|5329.6|5314.6|5333.3|5318.3|5333.3|5318.3|5329.6|5314.6|5
1585108800000|2020-03-25 04:00:00|5334|5319|5333.5|5318.5|5334|5319|5333.5|5318.5|2
1585109100000|2020-03-25 04:05:00|5333.1|5318.1|5351.4|5336.4|5351.4|5336.4|5333.1|5318.1|10
1585109400000|2020-03-25 04:10:00|5358.4|5343.4|5357.9|5342.9|5358.4|5343.4|5357.9|5342.9|15
1585109700000|2020-03-25 04:15:00|||||||||5
1585110000000|2020-03-25 04:20:00|||||||||2
1585110600000|2020-03-25 04:30:00|5353.4|5338.4|5352.6|5337.6|5353.4|5338.4|5352.4|5337.4|96
1585110900000|2020-03-25 04:35:00|||||||||1
1585111200000|2020-03-25 04:40:00|||||||||1
1585111500000|2020-03-25 04:45:00|5353.1|5338.1|5353.9|5338.9|5353.9|5338.9|5353.1|5338.1|1
1585111800000|2020-03-25 04:50:00|5354.1|5339.1|5353.2|5338.2|5354.1|5339.1|5353.2|5338.2|15
1585112400000|2020-03-25 05:00:00|5353.4|5338.4|5353.4|5338.4|5353.4|5338.4|5353.1|5338.1|2
1585112700000|2020-03-25 05:05:00|5353|5338|5352.6|5337.6|5353|5338|5352.6|5337.6|0
1585113000000|2020-03-25 05:10:00|5352.2|5337.2|5351.4|5336.4|5352.2|5337.2|5351.4|5336.4|1
1585113300000|2020-03-25 05:15:00|5351.8|5336.8|5353.1|5338.1|5356.9|5341.9|5351.8|5336.8|37
1585113600000|2020-03-25 05:20:00|5353.2|5338.2|5355.6|5340.6|5355.6|5340.6|5353.2|5338.2|1
1585113900000|2020-03-25 05:25:00|5355.7|5340.7|5355.7|5340.7|5355.7|5340.7|5355.7|5340.7|0
1585114200000|2020-03-25 05:30:00|5355.6|5340.6|5349.8|5334.8|5355.6|5340.6|5349.8|5334.8|16
1585114500000|2020-03-25 05:35:00|5349.5|5334.5|5350.9|5335.9|5350.9|5335.9|5343|5328|21
1585114800000|2020-03-25 05:40:00|5352.3|5337.3|5354.7|5339.7|5355.4|5340.4|5352.3|5337.3|6
1585115100000|2020-03-25 05:45:00|5355.4|5340.4|5355.4|5340.4|5355.4|5340.4|5355.4|5340.4|1
1585115400000|2020-03-25 05:50:00|5355.1|5340.1|5355.4|5340.4|5355.4|5340.4|5354.2|5339.2|0
1585115700000|2020-03-25 05:55:00|5354.4|5339.4|5357.5|5342.5|5357.5|5342.5|5353.7|5338.7|10
1585116000000|2020-03-25 06:00:00|5358.6|5343.6|5359|5344|5359.6|5344.6|5356.7|5341.7|62
1585116300000|2020-03-25 06:05:00|5361|5346|5373.1|5358.1|5373.1|5358.1|5360|5345|53
1585116600000|2020-03-25 06:10:00|5373.8|5358.8|5365.6|5350.6|5374.8|5359.8|5364.6|5349.6|16
1585116900000|2020-03-25 06:15:00|5364.6|5349.6|5352.8|5337.8|5365.6|5350.6|5352.8|5337.8|12
1585117200000|2020-03-25 06:20:00|5352.7|5337.7|5358.8|5343.8|5358.8|5343.8|5351.6|5336.6|4
1585117500000|2020-03-25 06:25:00|5359.2|5344.2|5365.6|5350.6|5366.6|5351.6|5359.2|5344.2|1
1585117800000|2020-03-25 06:30:00|5366.3|5351.3|5372.8|5357.8|5373.7|5358.7|5366.1|5351.1|15
1585118100000|2020-03-25 06:35:00|5373|5358|5380.6|5365.6|5382.1|5367.1|5373|5358|37
1585118400000|2020-03-25 06:40:00|5380.8|5365.8|5388.5|5373.5|5388.5|5373.5|5380.3|5365.3|51
1585118700000|2020-03-25 06:45:00|5393.3|5378.3|5389.6|5374.6|5397.6|5382.6|5389.6|5374.6|118
1585119000000|2020-03-25 06:50:00|5390.7|5375.7|5418.4|5403.4|5418.6|5403.6|5390.7|5375.7|191
1585119300000|2020-03-25 06:55:00|5419.2|5404.2|5412.5|5397.5|5420.2|5405.2|5412.3|5397.3|99
1585119600000|2020-03-25 07:00:00|5411.7|5396.7|5394.4|5379.4|5412.5|5397.5|5393.7|5378.7|73
1585119900000|2020-03-25 07:05:00|5394.1|5379.1|5399.3|5384.3|5409.1|5394.1|5394.1|5379.1|40
1585120200000|2020-03-25 07:10:00|5399.6|5384.6|5408.5|5393.5|5408.5|5393.5|5399.6|5384.6|13
1585120500000|2020-03-25 07:15:00|5408.9|5393.9|5416.7|5401.7|5416.7|5401.7|5408.5|5393.5|15
1585120800000|2020-03-25 07:20:00|5416.8|5401.8|5409.5|5394.5|5416.8|5401.8|5409.5|5394.5|16
1585121100000|2020-03-25 07:25:00|5409.7|5394.7|5414.8|5399.8|5416.5|5401.5|5409.7|5394.7|31
1585121400000|2020-03-25 07:30:00|5413.8|5398.8|5412.2|5397.2|5413.8|5398.8|5409.8|5394.8|5
1585121700000|2020-03-25 07:35:00|5413.3|5398.3|5414.5|5399.5|5416.2|5401.2|5413.3|5398.3|5
1585122000000|2020-03-25 07:40:00|5414.8|5399.8|5410.9|5395.9|5415.7|5400.7|5410.6|5395.6|5
1585122300000|2020-03-25 07:45:00|5411.3|5396.3|5414|5399|5414.3|5399.3|5410.7|5395.7|8
1585122600000|2020-03-25 07:50:00|5412.9|5397.9|5411.9|5396.9|5413.2|5398.2|5410.9|5395.9|5
1585122900000|2020-03-25 07:55:00|5411.7|5396.7|5413.3|5398.3|5415.4|5400.4|5410.4|5395.4|25
1585123200000|2020-03-25 08:00:00|5413.6|5398.6|5411.1|5396.1|5413.6|5398.6|5411|5396|18
1585123500000|2020-03-25 08:05:00|5411.6|5396.6|5417.4|5402.4|5417.7|5402.7|5411.1|5396.1|22
1585123800000|2020-03-25 08:10:00|5416|5401|5417.9|5402.9|5418.9|5403.9|5415.9|5400.9|9
1585124100000|2020-03-25 08:15:00|5418.9|5403.9|5418.2|5403.2|5418.9|5403.9|5418.2|5403.2|3
1585124400000|2020-03-25 08:20:00|5418.6|5403.6|5418.4|5403.4|5419.4|5404.4|5418.1|5403.1|8
1585124700000|2020-03-25 08:25:00|5418.1|5403.1|5418.1|5403.1|5418.1|5403.1|5418.1|5403.1|0
1585125000000|2020-03-25 08:30:00|5418.2|5403.2|5419.2|5404.2|5420.2|5405.2|5415|5400|36
1585125300000|2020-03-25 08:35:00|5419.4|5404.4|5417.5|5402.5|5423.6|5408.6|5417.4|5402.4|83
1585125600000|2020-03-25 08:40:00|5419.1|5404.1|5414.6|5399.6|5421.9|5406.9|5412.9|5397.9|67
1585125900000|2020-03-25 08:45:00|5412.6|5397.6|5410.2|5395.2|5412.6|5397.6|5410.2|5395.2|2
1585126200000|2020-03-25 08:50:00|5409.2|5394.2|5418.5|5403.5|5423.4|5408.4|5408.7|5393.7|44
1585126500000|2020-03-25 08:55:00|5418|5403|5421.5|5406.5|5422.5|5407.5|5418|5403|15
1585126800000|2020-03-25 09:00:00|5425.2|5410.2|5417.9|5402.9|5425.2|5410.2|5417.7|5402.7|31
1585127100000|2020-03-25 09:05:00|5418.2|5403.2|5418.4|5403.4|5418.4|5403.4|5418.2|5403.2|0
1585127400000|2020-03-25 09:10:00|5418.7|5403.7|5413.5|5398.5|5418.7|5403.7|5413.5|5398.5|7
1585127700000|2020-03-25 09:15:00|5413.7|5398.7|5418.8|5403.8|5419.6|5404.6|5413.7|5398.7|5
1585128000000|2020-03-25 09:20:00|5419.5|5404.5|5419.3|5404.3|5419.7|5404.7|5418.4|5403.4|7
1585128300000|2020-03-25 09:25:00|5419.7|5404.7|5421.9|5406.9|5424.1|5409.1|5419.7|5404.7|27
1585128600000|2020-03-25 09:30:00|5419.7|5404.7|5420.2|5405.2|5420.2|5405.2|5415.8|5400.8|18
1585128900000|2020-03-25 09:35:00|5420.1|5405.1|5412.6|5397.6|5421|5406|5412.4|5397.4|68
1585129200000|2020-03-25 09:40:00|5411.5|5396.5|5392.8|5377.8|5411.5|5396.5|5392.5|5377.5|36
1585129500000|2020-03-25 09:45:00|5392.3|5377.3|5393.7|5378.7|5398|5383|5390.2|5375.2|12
1585129800000|2020-03-25 09:50:00|5393.5|5378.5|5397.9|5382.9|5397.9|5382.9|5388.3|5373.3|14
1585130100000|2020-03-25 09:55:00|5397.8|5382.8|5398.8|5383.8|5404.8|5389.8|5396.2|5381.2|18
1585130400000|2020-03-25 10:00:00|5398.9|5383.9|5395.7|5380.7|5398.9|5383.9|5395.7|5380.7|1
1585130700000|2020-03-25 10:05:00|5395.4|5380.4|5397.3|5382.3|5398|5383|5393.3|5378.3|33
1585131000000|2020-03-25 10:10:00|5398.7|5383.7|5413|5398|5416|5401|5396.2|5381.2|31
1585131300000|2020-03-25 10:15:00|5413.3|5398.3|5419.3|5404.3|5420.5|5405.5|5411.5|5396.5|29
1585131600000|2020-03-25 10:20:00|5419.4|5404.4|5396.8|5381.8|5419.4|5404.4|5396.2|5381.2|49
1585131900000|2020-03-25 10:25:00|5396.7|5381.7|5391.6|5376.6|5396.7|5381.7|5391.6|5376.6|26
1585132200000|2020-03-25 10:30:00|5391.4|5376.4|5384.4|5369.4|5391.4|5376.4|5383.9|5368.9|14
1585132500000|2020-03-25 10:35:00|5384.3|5369.3|5379.1|5364.1|5384.4|5369.4|5372.9|5357.9|43
1585132800000|2020-03-25 10:40:00|5378.6|5363.6|5347.3|5332.3|5378.6|5363.6|5346.6|5331.6|118
1585133100000|2020-03-25 10:45:00|5348.4|5333.4|5342.4|5327.4|5348.9|5333.9|5342.4|5327.4|14
1585133400000|2020-03-25 10:50:00|5337.9|5322.9|5319.3|5304.3|5337.9|5322.9|5314.2|5299.2|71
1585133700000|2020-03-25 10:55:00|5319.2|5304.2|5320.2|5305.2|5325|5310|5316.2|5301.2|21
1585134000000|2020-03-25 11:00:00|5320.4|5305.4|5325.1|5310.1|5325.4|5310.4|5317.5|5302.5|12
1585134300000|2020-03-25 11:05:00|5326.2|5311.2|5325.3|5310.3|5326.3|5311.3|5320.3|5305.3|18
1585134600000|2020-03-25 11:10:00|5324.9|5309.9|5327.9|5312.9|5328.7|5313.7|5324.6|5309.6|14
1585134900000|2020-03-25 11:15:00|5328.4|5313.4|5320.7|5305.7|5328.7|5313.7|5320.7|5305.7|19
1585135200000|2020-03-25 11:20:00|5321.2|5306.2|5327|5312|5327|5312|5318.4|5303.4|30
1585135500000|2020-03-25 11:25:00|5327.4|5312.4|5323.6|5308.6|5328.7|5313.7|5323.6|5308.6|28
1585135800000|2020-03-25 11:30:00|5323.3|5308.3|5323.8|5308.8|5324.2|5309.2|5323.3|5308.3|4
1585136100000|2020-03-25 11:35:00|5323.4|5308.4|5317.7|5302.7|5323.9|5308.9|5315.1|5300.1|43
1585136400000|2020-03-25 11:40:00|5318|5303|5327.1|5312.1|5327.1|5312.1|5318|5303|12
1585136700000|2020-03-25 11:45:00|5326.6|5311.6|5327.3|5312.3|5327.3|5312.3|5322.2|5307.2|27
1585137000000|2020-03-25 11:50:00|5326.9|5311.9|5319|5304|5326.9|5311.9|5319|5304|13
1585137300000|2020-03-25 11:55:00|5316.9|5301.9|5319.9|5304.9|5319.9|5304.9|5312.9|5297.9|18
1585137600000|2020-03-25 12:00:00|5320.2|5305.2|5304.1|5289.1|5320.2|5305.2|5294|5279|125
1585137900000|2020-03-25 12:05:00|5301.8|5286.8|5287.6|5272.6|5304.6|5289.6|5287|5272|102
1585138200000|2020-03-25 12:10:00|5287.5|5272.5|5276.2|5261.2|5290|5275|5274|5259|229
1585138500000|2020-03-25 12:15:00|5275.5|5260.5|5258.1|5243.1|5275.9|5260.9|5258.1|5243.1|260
1585138800000|2020-03-25 12:20:00|5257.6|5242.6|5253.9|5238.9|5259.1|5244.1|5251.4|5236.4|98
1585139100000|2020-03-25 12:25:00|5245.6|5230.6|5244.1|5229.1|5257|5242|5240.5|5225.5|191
1585139400000|2020-03-25 12:30:00|5243.9|5228.9|5241.3|5226.3|5253.4|5238.4|5241.3|5226.3|44
1585139700000|2020-03-25 12:35:00|5241.1|5226.1|5238.6|5223.6|5241.1|5226.1|5234.6|5219.6|63
1585140000000|2020-03-25 12:40:00|5238.2|5223.2|5242|5227|5247|5232|5236.9|5221.9|72
1585140300000|2020-03-25 12:45:00|5241.6|5226.6|5272.1|5257.1|5272.1|5257.1|5236.5|5221.5|110
1585140600000|2020-03-25 12:50:00|5271.6|5256.6|5292.1|5277.1|5294.1|5279.1|5271.6|5256.6|63
1585140900000|2020-03-25 12:55:00|5293.4|5278.4|5297.2|5282.2|5305.1|5290.1|5287.6|5272.6|99
1585141200000|2020-03-25 13:00:00|5297.5|5282.5|5292.6|5277.6|5297.5|5282.5|5279.1|5264.1|57
1585141500000|2020-03-25 13:05:00|5291.1|5276.1|5280.7|5265.7|5291.1|5276.1|5279.7|5264.7|53
1585141800000|2020-03-25 13:10:00|5280.4|5265.4|5295|5280|5295.7|5280.7|5280.2|5265.2|42
1585142100000|2020-03-25 13:15:00|5294.5|5279.5|5272.9|5257.9|5298.4|5283.4|5271.4|5256.4|59
1585142400000|2020-03-25 13:20:00|5275.4|5260.4|5266.1|5251.1|5277.4|5262.4|5266.1|5251.1|69
1585142700000|2020-03-25 13:25:00|5266.9|5251.9|5273.2|5258.2|5278.3|5263.3|5256.6|5241.6|94
1585143000000|2020-03-25 13:30:00|5272.9|5257.9|5299.1|5284.1|5316.1|5301.1|5260|5245|225
1585143300000|2020-03-25 13:35:00|5298.9|5283.9|5321.6|5306.6|5327.1|5312.1|5297.1|5282.1|161
1585143600000|2020-03-25 13:40:00|5322.1|5307.1|5305.2|5290.2|5322.1|5307.1|5296.1|5281.1|117
1585143900000|2020-03-25 13:45:00|5305.9|5290.9|5288.1|5273.1|5308.5|5293.5|5288.1|5273.1|169
1585144200000|2020-03-25 13:50:00|5288.9|5273.9|5263.2|5248.2|5289.1|5274.1|5255.8|5240.8|335
1585144500000|2020-03-25 13:55:00|5262.3|5247.3|5268.1|5253.1|5283|5268|5250.1|5235.1|130
1585144800000|2020-03-25 14:00:00|5267.9|5252.9|5266.4|5251.4|5267.9|5252.9|5256.2|5241.2|110
1585145100000|2020-03-25 14:05:00|5269.2|5254.2|5276.4|5261.4|5282.7|5267.7|5266.3|5251.3|109
1585145400000|2020-03-25 14:10:00|5277.5|5262.5|5285.9|5270.9|5286.1|5271.1|5265.3|5250.3|151
1585145700000|2020-03-25 14:15:00|5286.4|5271.4|5284|5269|5299.6|5284.6|5279.5|5264.5|117
1585146000000|2020-03-25 14:20:00|5284.7|5269.7|5290.9|5275.9|5293.4|5278.4|5280.4|5265.4|68
1585146300000|2020-03-25 14:25:00|5291.4|5276.4|5281.2|5266.2|5292.9|5277.9|5266.1|5251.1|92
1585146600000|2020-03-25 14:30:00|5281.4|5266.4|5303.9|5288.9|5304|5289|5281.4|5266.4|169
1585146900000|2020-03-25 14:35:00|5304.4|5289.4|5307.9|5292.9|5307.9|5292.9|5295.4|5280.4|112
1585147200000|2020-03-25 14:40:00|5307.6|5292.6|5299.4|5284.4|5315.2|5300.2|5299.4|5284.4|110
1585147500000|2020-03-25 14:45:00|5299.7|5284.7|5295.2|5280.2|5306.3|5291.3|5294.8|5279.8|118
1585147800000|2020-03-25 14:50:00|5294.8|5279.8|5299.5|5284.5|5307|5292|5289.4|5274.4|210
1585148100000|2020-03-25 14:55:00|5299.8|5284.8|5315.9|5300.9|5315.9|5300.9|5295.7|5280.7|95
1585148400000|2020-03-25 15:00:00|5315.4|5300.4|5308.7|5293.7|5321.2|5306.2|5308.7|5293.7|238
1585148700000|2020-03-25 15:05:00|5308|5293|5306.8|5291.8|5311.3|5296.3|5302.3|5287.3|88
1585149000000|2020-03-25 15:10:00|5306.3|5291.3|5296.2|5281.2|5306.3|5291.3|5289.8|5274.8|63
1585149300000|2020-03-25 15:15:00|5295.8|5280.8|5302.4|5287.4|5302.4|5287.4|5289.7|5274.7|66
1585149600000|2020-03-25 15:20:00|5302|5287|5299.2|5284.2|5302|5287|5283|5268|249
1585149900000|2020-03-25 15:25:00|5298.6|5283.6|5304.5|5289.5|5306|5291|5295.7|5280.7|104
1585150200000|2020-03-25 15:30:00|5302.6|5287.6|5292.8|5277.8|5305|5290|5292.3|5277.3|93
1585150500000|2020-03-25 15:35:00|5293.3|5278.3|5275.2|5260.2|5295.6|5280.6|5275.2|5260.2|142
1585150800000|2020-03-25 15:40:00|5276|5261|5265.3|5250.3|5276.5|5261.5|5265.3|5250.3|148
1585151100000|2020-03-25 15:45:00|5265|5250|5270.9|5255.9|5279.4|5264.4|5257.7|5242.7|100
1585151400000|2020-03-25 15:50:00|5271|5256|5261.1|5246.1|5271|5256|5257.6|5242.6|89
1585151700000|2020-03-25 15:55:00|5258.8|5243.8|5272.2|5257.2|5275.1|5260.1|5254.3|5239.3|113
1585152000000|2020-03-25 16:00:00|5271.7|5256.7|5284.6|5269.6|5285.6|5270.6|5260|5245|92
1585152300000|2020-03-25 16:05:00|5284.1|5269.1|5281|5266|5293.5|5278.5|5281|5266|132
1585152600000|2020-03-25 16:10:00|5280.7|5265.7|5281.1|5266.1|5288.8|5273.8|5279|5264|97
1585152900000|2020-03-25 16:15:00|5281.3|5266.3|5299.1|5284.1|5300|5285|5281.3|5266.3|113
1585153200000|2020-03-25 16:20:00|5299|5284|5303.3|5288.3|5305.1|5290.1|5296.6|5281.6|91
1585153500000|2020-03-25 16:25:00|5303.9|5288.9|5312|5297|5312|5297|5298.7|5283.7|196
1585153800000|2020-03-25 16:30:00|5312.1|5297.1|5330.2|5315.2|5330.2|5315.2|5307.4|5292.4|156
1585154100000|2020-03-25 16:35:00|5330|5315|5357.9|5342.9|5360.4|5345.4|5324.5|5309.5|325
1585154400000|2020-03-25 16:40:00|5367.1|5352.1|5356.1|5341.1|5367.1|5352.1|5353.3|5338.3|235
1585154700000|2020-03-25 16:45:00|5355.8|5340.8|5337.8|5322.8|5357.2|5342.2|5334.1|5319.1|174
1585155000000|2020-03-25 16:50:00|5340.5|5325.5|5328.5|5313.5|5341.4|5326.4|5328.5|5313.5|105
1585155300000|2020-03-25 16:55:00|5328.9|5313.9|5317.4|5302.4|5332.3|5317.3|5316|5301|103
1585155600000|2020-03-25 17:00:00|5317.7|5302.7|5286.6|5271.6|5317.7|5302.7|5284.7|5269.7|152
1585155900000|2020-03-25 17:05:00|5288.4|5273.4|5312.1|5297.1|5312.1|5297.1|5285.7|5270.7|163
1585156200000|2020-03-25 17:10:00|5313.4|5298.4|5308.3|5293.3|5313.4|5298.4|5301.6|5286.6|63
1585156500000|2020-03-25 17:15:00|5308.5|5293.5|5306|5291|5315.3|5300.3|5302.8|5287.8|60
1585156800000|2020-03-25 17:20:00|5305.6|5290.6|5290.8|5275.8|5306.3|5291.3|5289.8|5274.8|117
1585157100000|2020-03-25 17:25:00|5291.5|5276.5|5298.1|5283.1|5298.1|5283.1|5282.9|5267.9|78
1585157400000|2020-03-25 17:30:00|5298.8|5283.8|5306|5291|5307.3|5292.3|5292.4|5277.4|86
1585157700000|2020-03-25 17:35:00|5304.1|5289.1|5309.7|5294.7|5314.8|5299.8|5303.8|5288.8|65
1585158000000|2020-03-25 17:40:00|5311.3|5296.3|5328.2|5313.2|5328.7|5313.7|5310.7|5295.7|61
1585158300000|2020-03-25 17:45:00|5328.4|5313.4|5324.1|5309.1|5331|5316|5318.7|5303.7|106
1585158600000|2020-03-25 17:50:00|5324.5|5309.5|5318.6|5303.6|5334.1|5319.1|5316.1|5301.1|126
1585158900000|2020-03-25 17:55:00|5318.2|5303.2|5325.9|5310.9|5326.6|5311.6|5316.2|5301.2|96
1585159200000|2020-03-25 18:00:00|5327|5312|5325.6|5310.6|5332.3|5317.3|5316.4|5301.4|139
1585159500000|2020-03-25 18:05:00|5325.4|5310.4|5329.9|5314.9|5330.9|5315.9|5315|5300|182
1585159800000|2020-03-25 18:10:00|5330.3|5315.3|5358|5343|5361.8|5346.8|5326.1|5311.1|881
1585160100000|2020-03-25 18:15:00|5359.2|5344.2|5359.2|5344.2|5364.7|5349.7|5349.7|5334.7|421
1585184400000|2020-03-26 01:00:00|5353.3|5338.3|5331.5|5316.5|5354|5339|5330|5307.8|79
1585184700000|2020-03-26 01:05:00|5331.2|5316.2|5336|5321|5344.7|5324.5|5318.8|5302.4|13
1585185000000|2020-03-26 01:10:00|5335.8|5320.8|5355.7|5340.7|5355.7|5340.7|5327.8|5312.8|80
1585185300000|2020-03-26 01:15:00|5358.2|5343.2|5396.7|5381.7|5397.7|5382.7|5358.2|5343.2|52
1585185600000|2020-03-26 01:20:00|5396.3|5381.3|5402.7|5387.7|5403|5388|5386.8|5371.8|112
1585185900000|2020-03-26 01:25:00|5402.5|5387.5|5386.2|5371.2|5405.3|5390.3|5384.9|5369.9|75
1585186200000|2020-03-26 01:30:00|5386.5|5371.5|5383.7|5368.7|5392|5377|5383.2|5368.2|23
1585186500000|2020-03-26 01:35:00|5384|5369|5378.8|5363.8|5385|5370|5375.1|5360.1|6
1585186800000|2020-03-26 01:40:00|5378.4|5363.4|5375.2|5360.2|5379.8|5364.8|5375.2|5360.2|5
1585187100000|2020-03-26 01:45:00|5377.4|5362.4|5391.5|5376.5|5392|5377|5377.4|5362.4|20
1585187400000|2020-03-26 01:50:00|5391|5376|5385.5|5370.5|5391|5376|5380.5|5365.5|11
1585187700000|2020-03-26 01:55:00|5386|5371|5391.2|5376.2|5391.2|5376.2|5384|5369|4
1585188000000|2020-03-26 02:00:00|5393.2|5378.2|5401|5386|5407|5392|5393.2|5378.2|49
1585188300000|2020-03-26 02:05:00|5402|5387|5381.7|5366.7|5403.5|5388.5|5381.7|5366.7|18
1585188600000|2020-03-26 02:10:00|5382.3|5367.3|5383.8|5368.8|5389.2|5374.2|5381.8|5366.8|4
1585188900000|2020-03-26 02:15:00|5385.9|5370.9|5387.2|5372.2|5387.2|5372.2|5385.9|5370.9|0
1585189200000|2020-03-26 02:20:00|5388.8|5373.8|5388.7|5373.7|5388.8|5373.8|5388.7|5373.7|1
1585189500000|2020-03-26 02:25:00|5380.5|5365.5|5380.5|5365.5|5380.5|5365.5|5380.5|5365.5|5
1585189800000|2020-03-26 02:30:00|5381.6|5366.6|5373.2|5358.2|5382|5367|5373|5358|24
1585190100000|2020-03-26 02:35:00|5370.7|5355.7|5380.7|5365.7|5380.7|5365.7|5368.6|5353.6|7
1585190400000|2020-03-26 02:40:00|5371.2|5356.2|5380.5|5365.5|5385.5|5370.5|5371.2|5356.2|71
1585190700000|2020-03-26 02:45:00|5380.6|5365.6|5380.7|5365.7|5383.6|5368.6|5380.3|5365.3|3
1585191000000|2020-03-26 02:50:00|5382.1|5367.1|5385|5370|5387.8|5372.8|5381.4|5366.4|6
1585191300000|2020-03-26 02:55:00|5369.7|5354.7|5362.4|5347.4|5371.2|5356.2|5362.4|5347.4|28
1585191600000|2020-03-26 03:00:00|5362.7|5347.7|5363.7|5348.7|5367.1|5352.1|5362.6|5347.6|2
1585191900000|2020-03-26 03:05:00|5363|5348|5357.5|5342.5|5363|5348|5356.7|5341.7|9
1585192200000|2020-03-26 03:10:00|5356.8|5341.8|5342.8|5327.8|5358.7|5343.7|5339.8|5324.8|37
1585192500000|2020-03-26 03:15:00|5342.6|5327.6|5352.2|5337.2|5353.1|5337.2|5342.2|5327.2|5
1585192800000|2020-03-26 03:20:00|5352.3|5337.3|5351.7|5336.7|5353.5|5338.5|5349.7|5334.7|3
1585193100000|2020-03-26 03:25:00|5353.1|5338.1|5341.1|5326.1|5353.5|5338.5|5338.9|5323.9|22
1585193400000|2020-03-26 03:30:00|5341.5|5326.5|5337.3|5322.3|5343.6|5328.6|5337.3|5322.3|7
1585193700000|2020-03-26 03:35:00|5331.7|5316.7|5329.9|5314.9|5331.7|5316.7|5329.9|5314.9|6
1585194000000|2020-03-26 03:40:00|5333.8|5318.8|5334.1|5319.1|5334.1|5319.1|5333.8|5318.8|2
1585194300000|2020-03-26 03:45:00|5336.2|5321.2|5336.8|5321.8|5336.8|5321.8|5336.2|5321.2|0
1585194600000|2020-03-26 03:50:00|5337|5322|5338.3|5323.3|5338.3|5323.3|5336.7|5321.7|4
1585194900000|2020-03-26 03:55:00|5337.3|5322.3|5337.3|5322.3|5339.3|5324.3|5336.7|5321.7|2
1585195500000|2020-03-26 04:05:00|5334.1|5319.1|5334.1|5319.1|5334.1|5319.1|5334.1|5319.1|5
1585195800000|2020-03-26 04:10:00|5333.8|5318.8|5333.8|5318.8|5333.8|5318.8|5333.8|5318.8|0
1585196100000|2020-03-26 04:15:00|5333.4|5318.4|5331.3|5316.3|5333.4|5318.4|5331.3|5316.3|1
1585196400000|2020-03-26 04:20:00|5330.1|5315.1|5330.1|5315.1|5330.1|5315.1|5330.1|5315.1|2
1585197300000|2020-03-26 04:35:00|5330.5|5315.5|5332.1|5307.1|5332.1|5315.6|5329.6|5307.1|1
1585197600000|2020-03-26 04:40:00|5331.8|5306.8|5323.3|5308.3|5331.8|5312.3|5322.8|5306.5|1
1585198200000|2020-03-26 04:50:00|5323.7|5308.7|5323.8|5308.8|5323.8|5308.8|5323.7|5308.7|0
1585198500000|2020-03-26 04:55:00|5325.9|5310.9|5326.7|5311.7|5326.8|5311.8|5325.9|5310.9|2
1585198800000|2020-03-26 05:00:00|5326.3|5311.3|5323.8|5308.8|5326.3|5311.3|5323.7|5308.7|2
1585199100000|2020-03-26 05:05:00|5325.3|5310.3|5323.7|5308.7|5325.3|5310.3|5323|5308|2
1585199400000|2020-03-26 05:10:00|5323.8|5308.8|5320.1|5305.1|5323.8|5308.8|5317.7|5302.7|11
1585199700000|2020-03-26 05:15:00|5320.6|5305.6|5324|5309|5324|5309|5320.6|5305.6|0
1585200000000|2020-03-26 05:20:00|5326.2|5311.2|5329.8|5314.8|5329.8|5314.8|5325.8|5310.8|2
1585200300000|2020-03-26 05:25:00|5330.3|5315.3|5334.5|5319.5|5334.5|5319.5|5330.3|5315.3|3
1585200600000|2020-03-26 05:30:00|5335.3|5320.3|5336|5321|5337.5|5322.5|5335|5320|3
1585200900000|2020-03-26 05:35:00|5337|5322|5346|5331|5348.5|5333.5|5336|5321|12
1585201200000|2020-03-26 05:40:00|5346.4|5331.4|5370|5355|5370|5355|5346.2|5331.2|36
1585201500000|2020-03-26 05:45:00|5373.1|5358.1|5392.3|5377.3|5397.7|5382.7|5373.1|5358.1|22
1585201800000|2020-03-26 05:50:00|5391.3|5376.3|5372.2|5357.2|5391.3|5376.3|5370.7|5355.7|6
1585202100000|2020-03-26 05:55:00|5371.9|5356.9|5363.4|5348.4|5372.2|5357.2|5363|5348|3
1585202400000|2020-03-26 06:00:00|5362.9|5347.9|5364.2|5349.2|5365.3|5350.3|5362.9|5347.9|1
1585202700000|2020-03-26 06:05:00|5363.9|5348.9|5354.7|5339.7|5363.9|5348.9|5354.4|5339.4|4
1585203000000|2020-03-26 06:10:00|5355.4|5340.4|5358.6|5343.6|5359.5|5344.5|5354.6|5339.6|9
1585203300000|2020-03-26 06:15:00|5358.3|5343.3|5347.8|5332.8|5358.3|5343.3|5345.8|5330.8|5
1585203600000|2020-03-26 06:20:00|5348.9|5333.9|5357.8|5342.8|5357.8|5342.8|5343.7|5328.7|6
1585203900000|2020-03-26 06:25:00|5357.4|5342.4|5357.4|5342.4|5357.8|5342.8|5357.4|5342.4|0
1585204200000|2020-03-26 06:30:00|5357.8|5342.8|5361.2|5346.2|5361.4|5346.4|5356.2|5341.2|1
1585204500000|2020-03-26 06:35:00|5360.8|5345.8|5358.1|5343.1|5360.8|5345.8|5357.3|5342.3|4
1585204800000|2020-03-26 06:40:00|5358.6|5343.6|5360.2|5345.2|5360.7|5345.7|5358.1|5343.1|1
1585205100000|2020-03-26 06:45:00|5360.5|5345.5|5358.4|5343.4|5360.5|5345.5|5353.7|5338.7|6
1585205400000|2020-03-26 06:50:00|5358|5343|5358|5343|5358.9|5343.9|5358|5343|1
1585205700000|2020-03-26 06:55:00|5358.5|5343.5|5351.9|5336.9|5358.5|5343.5|5347.5|5332.5|15
1585206000000|2020-03-26 07:00:00|5352.6|5337.6|5349.7|5334.7|5352.6|5337.6|5348.8|5333.8|1
1585206300000|2020-03-26 07:05:00|5350.1|5335.1|5349|5334|5351.1|5336.1|5349|5334|0
1585206600000|2020-03-26 07:10:00|5348.7|5333.7|5346.2|5331.2|5349.7|5334.7|5346.2|5331.2|1
1585206900000|2020-03-26 07:15:00|5345.9|5330.9|5337.9|5322.9|5346.2|5331.2|5337.9|5322.9|3
1585207200000|2020-03-26 07:20:00|5338.3|5323.3|5328.4|5313.4|5338.3|5323.3|5328.4|5313.4|5
1585207500000|2020-03-26 07:25:00|5328.8|5313.8|5327.8|5312.8|5328.8|5313.8|5327.1|5312.1|4
1585207800000|2020-03-26 07:30:00|5327.6|5312.6|5316.2|5301.2|5327.6|5312.6|5316|5301|11
1585208100000|2020-03-26 07:35:00|5317.2|5302.2|5318.5|5303.5|5318.5|5303.5|5317.2|5302.2|0
1585208400000|2020-03-26 07:40:00|5318.2|5303.2|5315.9|5300.9|5318.5|5303.5|5315.7|5300.7|9
1585208700000|2020-03-26 07:45:00|5316.1|5301.1|5314.4|5299.4|5319.6|5304.6|5314.4|5299.4|13
1585209000000|2020-03-26 07:50:00|5314|5299|5304.5|5289.5|5314|5299|5300.2|5285.2|19
1585209300000|2020-03-26 07:55:00|5304|5289|5303.3|5288.3|5304.1|5289.1|5302.7|5287.7|3
1585209600000|2020-03-26 08:00:00|5303.5|5288.5|5303.9|5288.9|5306.6|5291.6|5301.6|5286.6|28
1585209900000|2020-03-26 08:05:00|5303.6|5288.6|5300.1|5285.1|5303.6|5288.6|5298.7|5283.7|6
1585210200000|2020-03-26 08:10:00|5302.4|5287.4|5299.9|5284.9|5302.4|5287.4|5299.9|5284.9|0
1585210500000|2020-03-26 08:15:00|5300.2|5285.2|5292.5|5277.5|5300.2|5285.2|5292.5|5277.5|5
1585210800000|2020-03-26 08:20:00|5292.9|5277.9|5293.8|5278.8|5293.8|5278.8|5292.5|5277.5|2
1585211100000|2020-03-26 08:25:00|5293.5|5278.5|5293.5|5278.5|5293.7|5278.7|5293.3|5278.3|1
1585211400000|2020-03-26 08:30:00|5297.1|5282.1|5306.1|5291.1|5306.1|5291.1|5297.1|5282.1|24
1585211700000|2020-03-26 08:35:00|5306.6|5291.6|5304.4|5289.4|5307.1|5292.1|5303.3|5288.3|7
1585212000000|2020-03-26 08:40:00|5304.1|5289.1|5298.6|5283.6|5304.1|5289.1|5292.7|5277.7|10
1585212300000|2020-03-26 08:45:00|5298.4|5283.4|5303.6|5288.6|5303.6|5288.6|5298.4|5283.4|3
1585212600000|2020-03-26 08:50:00|5304.7|5289.7|5299.6|5284.6|5305.1|5290.1|5299.6|5284.6|4
1585212900000|2020-03-26 08:55:00|5299.1|5284.1|5308.6|5293.6|5309.6|5294.6|5299.1|5284.1|12
1585213200000|2020-03-26 09:00:00|5307.2|5292.2|5315.3|5300.3|5315.3|5300.3|5305.2|5290.2|10
1585213500000|2020-03-26 09:05:00|5314.3|5299.3|5313.2|5298.2|5315.7|5300.7|5313.2|5298.2|11
1585213800000|2020-03-26 09:10:00|5309.3|5294.3|5307.8|5292.8|5309.5|5294.5|5305.8|5290.8|7
1585214100000|2020-03-26 09:15:00|5308.2|5293.2|5310.7|5295.7|5312.3|5297.3|5308.2|5293.2|6
1585214400000|2020-03-26 09:20:00|5311.5|5296.5|5312.1|5297.1|5312.1|5297.1|5311.2|5296.2|0
1585214700000|2020-03-26 09:25:00|5311.8|5296.8|5314.2|5299.2|5314.3|5299.3|5311.8|5296.8|0
1585215000000|2020-03-26 09:30:00|5313.8|5298.8|5304.7|5289.7|5313.8|5298.8|5304.2|5289.2|6
1585215300000|2020-03-26 09:35:00|5303.2|5288.2|5303.8|5288.8|5304.2|5289.2|5303.2|5288.2|3
1585215900000|2020-03-26 09:45:00|5303.1|5288.1|5299.8|5284.8|5303.6|5288.6|5298.1|5283.1|13
1585216200000|2020-03-26 09:50:00|5300.2|5285.2|5292.1|5277.1|5300.3|5285.3|5291.9|5276.9|20
1585216500000|2020-03-26 09:55:00|5292|5277|5288.8|5273.8|5292|5277|5285.9|5270.9|11
1585216800000|2020-03-26 10:00:00|5287.1|5272.1|5291|5276|5291|5276|5286.1|5271.1|4
1585217100000|2020-03-26 10:05:00|5291.5|5276.5|5293.3|5278.3|5297.4|5282.4|5291.5|5276.5|8
1585217400000|2020-03-26 10:10:00|5293.6|5278.6|5301.5|5286.5|5301.5|5286.5|5291.1|5276.1|9
1585217700000|2020-03-26 10:15:00|5301.8|5286.8|5310.9|5295.9|5311.3|5296.3|5301.8|5286.8|15
1585218000000|2020-03-26 10:20:00|5309.7|5294.7|5308.3|5293.3|5309.7|5294.7|5306.3|5291.3|9
1585218300000|2020-03-26 10:25:00|5308.1|5293.1|5307.6|5292.6|5308.3|5293.3|5307.6|5292.6|0
1585218600000|2020-03-26 10:30:00|5308.3|5293.3|5309.3|5294.3|5309.4|5294.4|5308.3|5293.3|2
1585218900000|2020-03-26 10:35:00|5309.6|5294.6|5312.3|5297.3|5313.1|5298.1|5309.6|5294.6|15
1585219200000|2020-03-26 10:40:00|5310.8|5295.8|5310.2|5295.2|5311.3|5296.3|5306.7|5291.7|51
1585219500000|2020-03-26 10:45:00|5309.7|5294.7|5309.7|5294.7|5316.6|5301.6|5308.4|5293.4|37
1585219800000|2020-03-26 10:50:00|5307.5|5292.5|5303.5|5288.5|5309|5294|5303.5|5288.5|17
1585220100000|2020-03-26 10:55:00|5303.2|5288.2|5301.5|5286.5|5303.2|5288.2|5299.5|5284.5|21
1585220400000|2020-03-26 11:00:00|5300|5285|5300.5|5285.5|5302|5287|5300|5285|10
1585220700000|2020-03-26 11:05:00|5296.7|5281.7|5284.7|5269.7|5296.9|5281.9|5282.8|5267.8|44
1585221000000|2020-03-26 11:10:00|5284.5|5269.5|5284.8|5269.8|5286.5|5271.5|5282.3|5267.3|31
1585221300000|2020-03-26 11:15:00|5285|5270|5288.5|5273.5|5294.3|5279.3|5284.3|5269.3|18
1585221600000|2020-03-26 11:20:00|5288.8|5273.8|5287.8|5272.8|5289.9|5274.9|5287.8|5272.8|63
1585221900000|2020-03-26 11:25:00|5288.2|5273.2|5284.6|5269.6|5290|5275|5283.5|5268.5|32
1585222200000|2020-03-26 11:30:00|5284.2|5269.2|5283.8|5268.8|5284.2|5269.2|5275.3|5260.3|55
1585222500000|2020-03-26 11:35:00|5282.8|5267.8|5282.6|5267.6|5282.8|5267.8|5281.1|5266.1|3
1585222800000|2020-03-26 11:40:00|5281.8|5266.8|5282.6|5267.6|5284|5269|5281.8|5266.8|5
1585223100000|2020-03-26 11:45:00|5282.8|5267.8|5279.8|5264.8|5282.8|5267.8|5278.8|5263.8|14
1585223400000|2020-03-26 11:50:00|5279.6|5264.6|5282.1|5267.1|5282.8|5267.8|5276.6|5261.6|20
1585223700000|2020-03-26 11:55:00|5283.1|5268.1|5279.4|5264.4|5287.1|5272.1|5279.4|5264.4|14
1585224000000|2020-03-26 12:00:00|5277.9|5262.9|5268.2|5253.2|5277.9|5262.9|5264.8|5249.8|82
1585224300000|2020-03-26 12:05:00|5268.5|5253.5|5279.7|5264.7|5285.4|5270.4|5266|5251|103
1585224600000|2020-03-26 12:10:00|5279.4|5264.4|5265.1|5250.1|5279.6|5264.6|5265.1|5250.1|51
1585224900000|2020-03-26 12:15:00|5263.7|5248.7|5275.3|5260.3|5275.3|5260.3|5257.7|5242.7|117
1585225200000|2020-03-26 12:20:00|5276|5261|5279.5|5264.5|5280.5|5265.5|5267.8|5252.8|26
1585225500000|2020-03-26 12:25:00|5280.2|5265.2|5271.2|5256.2|5280.4|5265.4|5268.7|5253.7|35
1585225800000|2020-03-26 12:30:00|5270.7|5255.7|5275.9|5260.9|5289.2|5274.2|5262.5|5247.5|79
1585226100000|2020-03-26 12:35:00|5276.8|5261.8|5283.2|5268.2|5288|5273|5275.9|5260.9|41
1585226400000|2020-03-26 12:40:00|5284.1|5269.1|5291.2|5276.2|5293.5|5278.5|5284.1|5269.1|60
1585226700000|2020-03-26 12:45:00|5290.9|5275.9|5301.3|5286.3|5303.9|5288.9|5285.8|5270.8|88
1585227000000|2020-03-26 12:50:00|5301.5|5286.5|5300.8|5285.8|5302.9|5287.9|5297.3|5282.3|58
1585227300000|2020-03-26 12:55:00|5303.3|5288.3|5314.1|5299.1|5317.1|5302.1|5303.3|5288.3|35
1585227600000|2020-03-26 13:00:00|5313.1|5298.1|5318|5303|5318|5303|5302.6|5287.6|57
1585227900000|2020-03-26 13:05:00|5318.4|5303.4|5315.1|5300.1|5333.5|5318.5|5311.4|5296.4|86
1585228200000|2020-03-26 13:10:00|5316.6|5301.6|5306.3|5291.3|5316.6|5301.6|5306.3|5291.3|32
1585228500000|2020-03-26 13:15:00|5306.8|5291.8|5304.3|5289.3|5310.3|5295.3|5301.7|5286.7|68
1585228800000|2020-03-26 13:20:00|5303.7|5288.7|5305.1|5290.1|5308.3|5293.3|5299.3|5284.3|69
1585229100000|2020-03-26 13:25:00|5302.8|5287.8|5308.5|5293.5|5315|5300|5302.8|5287.8|48
1585229400000|2020-03-26 13:30:00|5305.5|5290.5|5293.8|5278.8|5311.2|5296.2|5289.9|5274.9|134
1585229700000|2020-03-26 13:35:00|5296.8|5281.8|5299.3|5284.3|5305.5|5290.5|5288.6|5273.6|99
1585230000000|2020-03-26 13:40:00|5299.6|5284.6|5289.9|5274.9|5302.5|5287.5|5287.8|5272.8|99
1585230300000|2020-03-26 13:45:00|5290.3|5275.3|5275.9|5260.9|5290.3|5275.3|5272.6|5257.6|125
1585230600000|2020-03-26 13:50:00|5273.9|5258.9|5284.9|5269.9|5285.6|5270.6|5262.9|5247.9|155
1585230900000|2020-03-26 13:55:00|5288.6|5273.6|5303.5|5288.5|5304.7|5289.7|5288.6|5273.6|94
1585231200000|2020-03-26 14:00:00|5303.4|5288.4|5300.5|5285.5|5305.2|5290.2|5300.5|5285.5|91
1585231500000|2020-03-26 14:05:00|5301.5|5286.5|5316.4|5301.4|5321.2|5306.2|5301.5|5286.5|96
1585231800000|2020-03-26 14:10:00|5316|5301|5312.4|5297.4|5320.9|5305.9|5311.7|5296.7|44
1585232100000|2020-03-26 14:15:00|5311|5296|5318.5|5303.5|5319.9|5304.9|5306|5291|57
1585232400000|2020-03-26 14:20:00|5320.3|5305.3|5323.2|5308.2|5332.7|5317.7|5320.3|5305.3|103
1585232700000|2020-03-26 14:25:00|5322.9|5307.9|5330.1|5315.1|5333.7|5318.7|5322.9|5307.9|91
1585233000000|2020-03-26 14:30:00|5330.5|5315.5|5333.9|5318.9|5333.9|5318.9|5319.9|5304.9|88
1585233300000|2020-03-26 14:35:00|5333.6|5318.6|5325.2|5310.2|5334.6|5319.6|5319|5304|95
1585233600000|2020-03-26 14:40:00|5325.4|5310.4|5329.5|5314.5|5331.6|5316.6|5316.5|5301.5|76
1585233900000|2020-03-26 14:45:00|5329.2|5314.2|5325.9|5310.9|5332.6|5317.6|5324.2|5309.2|50
1585234200000|2020-03-26 14:50:00|5325.5|5310.5|5309.4|5294.4|5328.4|5313.4|5308.4|5293.4|87
1585234500000|2020-03-26 14:55:00|5309|5294|5319.7|5304.7|5319.7|5304.7|5305.5|5290.5|57
1585234800000|2020-03-26 15:00:00|5320.2|5305.2|5322.4|5307.4|5322.6|5307.6|5315|5300|22
1585235100000|2020-03-26 15:05:00|5323.4|5308.4|5313.2|5298.2|5326.7|5311.7|5313.2|5298.2|80
1585235400000|2020-03-26 15:10:00|5313.7|5298.7|5316.7|5301.7|5318|5303|5297.6|5282.6|143
1585235700000|2020-03-26 15:15:00|5316.3|5301.3|5322.7|5307.7|5322.7|5307.7|5312.2|5297.2|36
1585236000000|2020-03-26 15:20:00|5323.1|5308.1|5317.9|5302.9|5327.9|5312.9|5316.1|5301.1|50
1585236300000|2020-03-26 15:25:00|5318.1|5303.1|5320.4|5305.4|5327.5|5312.5|5315.9|5300.9|82
1585236600000|2020-03-26 15:30:00|5323.8|5308.8|5318.5|5303.5|5324.1|5309.1|5318|5303|70
1585236900000|2020-03-26 15:35:00|5318.9|5303.9|5315.3|5300.3|5318.9|5303.9|5308.1|5293.1|68
1585237200000|2020-03-26 15:40:00|5314.9|5299.9|5317.9|5302.9|5318|5303|5312.6|5297.6|38
1585237500000|2020-03-26 15:45:00|5318.1|5303.1|5301|5286|5318.1|5303.1|5301|5286|75
1585237800000|2020-03-26 15:50:00|5300.8|5285.8|5306.3|5291.3|5309.7|5294.7|5298.5|5283.5|63
1585238100000|2020-03-26 15:55:00|5305.7|5290.7|5304.8|5289.8|5305.7|5290.7|5297.6|5282.6|89
1585238400000|2020-03-26 16:00:00|5304.3|5289.3|5299.6|5284.6|5310|5295|5296.7|5281.7|107
1585238700000|2020-03-26 16:05:00|5299.8|5284.8|5300.3|5285.3|5301|5286|5293.4|5278.4|75
1585239000000|2020-03-26 16:10:00|5301|5286|5294.9|5279.9|5306|5291|5292.6|5277.6|75
1585239300000|2020-03-26 16:15:00|5295.6|5280.6|5291.7|5276.7|5297.9|5282.9|5291.5|5276.5|60
1585239600000|2020-03-26 16:20:00|5290.9|5275.9|5297.9|5282.9|5300.1|5285.1|5289.7|5274.7|95
1585239900000|2020-03-26 16:25:00|5299|5284|5290|5275|5299.6|5284.6|5290|5275|78
1585240200000|2020-03-26 16:30:00|5290.5|5275.5|5305.7|5290.7|5310.6|5295.6|5289.5|5274.5|99
1585240500000|2020-03-26 16:35:00|5304.9|5289.9|5302.6|5287.6|5308|5293|5295.4|5280.4|125
1585240800000|2020-03-26 16:40:00|5301.1|5286.1|5298.8|5283.8|5301.9|5286.9|5294.3|5279.3|128
1585241100000|2020-03-26 16:45:00|5297.8|5282.8|5293.8|5278.8|5298.3|5283.3|5289.9|5274.9|40
1585241400000|2020-03-26 16:50:00|5295.8|5280.8|5297.4|5282.4|5299.6|5284.6|5293.1|5278.1|73
1585241700000|2020-03-26 16:55:00|5296.2|5281.2|5306.9|5291.9|5306.9|5291.9|5295.3|5280.3|105
1585242000000|2020-03-26 17:00:00|5304.4|5289.4|5309.9|5294.9|5309.9|5294.9|5299.7|5284.7|45
1585242300000|2020-03-26 17:05:00|5309.6|5294.6|5300.4|5285.4|5310.6|5295.6|5296.7|5281.7|62
1585242600000|2020-03-26 17:10:00|5299|5284|5291.7|5276.7|5299|5284|5290.2|5275.2|67
1585242900000|2020-03-26 17:15:00|5292.4|5277.4|5299.5|5284.5|5299.5|5284.5|5291.4|5276.4|62
1585243200000|2020-03-26 17:20:00|5298.3|5283.3|5295.3|5280.3|5298.5|5283.5|5290.4|5275.4|45
1585243500000|2020-03-26 17:25:00|5294.6|5279.6|5299.6|5284.6|5303|5288|5293|5278|64
1585243800000|2020-03-26 17:30:00|5299.3|5284.3|5299|5284|5302|5287|5294.5|5279.5|27
1585244100000|2020-03-26 17:35:00|5300|5285|5300.3|5285.3|5300.3|5285.3|5295.5|5280.5|25
1585244400000|2020-03-26 17:40:00|5301.8|5286.8|5314.2|5299.2|5318|5303|5300.6|5285.6|126
1585244700000|2020-03-26 17:45:00|5313.7|5298.7|5311.4|5296.4|5315.6|5300.6|5302.3|5287.3|136
1585245000000|2020-03-26 17:50:00|5310.8|5295.8|5315.8|5300.8|5318.1|5303.1|5309.9|5294.9|131
1585245300000|2020-03-26 17:55:00|5315.4|5300.4|5295|5280|5315.8|5300.8|5291.5|5276.5|212
1585245600000|2020-03-26 18:00:00|5295.5|5280.5|5293.2|5278.2|5295.5|5280.5|5275.7|5260.7|260
1585245900000|2020-03-26 18:05:00|5293.6|5278.6|5303.3|5288.3|5303.3|5288.3|5289.2|5274.2|308
1585246200000|2020-03-26 18:10:00|5300.9|5285.9|5284.1|5269.1|5302.9|5287.9|5277.1|5262.1|1296
1585246500000|2020-03-26 18:15:00|5284.5|5269.5|5288.8|5273.8|5306|5291|5279.6|5264.6|822
1585270800000|2020-03-27 01:00:00|5295.2|5280.2|5319.3|5304.3|5319.3|5304.3|5291.8|5276.8|210
1585271100000|2020-03-27 01:05:00|5319.7|5304.7|5311.8|5296.8|5326.6|5311.6|5311.2|5296.2|52
1585271400000|2020-03-27 01:10:00|5315.1|5290.1|5321|5306|5335.1|5315.4|5308.6|5290|74
1585271700000|2020-03-27 01:15:00|5319.8|5304.8|5316.5|5301.5|5319.8|5304.8|5316.5|5301.5|3
1585272000000|2020-03-27 01:20:00|5316.9|5301.9|5320|5305|5320|5305|5313.7|5298.7|27
1585272300000|2020-03-27 01:25:00|5317.8|5302.8|5307|5292|5317.8|5302.8|5306.8|5291.8|11
1585272600000|2020-03-27 01:30:00|5307.7|5292.7|5320.1|5305.1|5320.9|5305.9|5307.7|5292.7|15
1585272900000|2020-03-27 01:35:00|5319.6|5304.6|5309.4|5294.4|5319.7|5304.7|5307.2|5292.2|24
1585273200000|2020-03-27 01:40:00|5307.2|5292.2|5307|5292|5310.2|5295.2|5307|5292|2
1585273500000|2020-03-27 01:45:00|5307.3|5292.3|5307.3|5292.3|5307.3|5292.3|5306.8|5291.8|0
1585273800000|2020-03-27 01:50:00|5308.7|5293.7|5323.4|5308.4|5323.4|5308.4|5307|5292|29
1585274100000|2020-03-27 01:55:00|5323.5|5308.5|5322.5|5307.5|5323.5|5308.5|5322.4|5307.4|1
1585274400000|2020-03-27 02:00:00|5322.9|5307.9|5323.4|5308.4|5323.4|5308.4|5322.9|5307.9|0
1585274700000|2020-03-27 02:05:00|5323.7|5308.7|5325.1|5310.1|5325.1|5310.1|5323.7|5308.7|3
1585275000000|2020-03-27 02:10:00|5325.3|5310.3|5322.9|5307.9|5325.3|5310.3|5322.6|5307.6|6
1585275300000|2020-03-27 02:15:00|5322.2|5307.2|5328|5313|5328.8|5313.8|5317.9|5302.9|24
1585275600000|2020-03-27 02:20:00|5328.3|5313.3|5329.4|5314.4|5330.9|5315.9|5328.3|5313.3|12
1585275900000|2020-03-27 02:25:00|5328.4|5313.4|5320.5|5305.5|5328.4|5313.4|5320.5|5305.5|2
1585276200000|2020-03-27 02:30:00|5321|5306|5319|5304|5322.2|5307.2|5319|5304|1
1585276500000|2020-03-27 02:35:00|5320|5305|5311.3|5296.3|5322.9|5307.9|5311.3|5296.3|1
1585276800000|2020-03-27 02:40:00|5311.2|5296.2|5308.4|5293.4|5313.7|5298.7|5307.5|5292.5|24
1585277100000|2020-03-27 02:45:00|5306.8|5291.8|5312.3|5297.3|5312.6|5297.6|5304.9|5289.9|7
1585277400000|2020-03-27 02:50:00|5311.3|5296.3|5310.8|5295.8|5314.1|5299.1|5310.8|5295.8|2
1585277700000|2020-03-27 02:55:00|5311.2|5296.2|5311.7|5296.7|5313.3|5298.3|5310.7|5295.7|0
1585278000000|2020-03-27 03:00:00|5313.2|5298.2|5312.6|5297.6|5317.4|5302.4|5310.9|5295.9|6
1585278300000|2020-03-27 03:05:00|5311.2|5296.2|5311.4|5296.4|5312.9|5297.9|5309.4|5294.4|3
1585278600000|2020-03-27 03:10:00|5312.4|5297.4|5311.6|5296.6|5312.9|5297.9|5309.6|5294.6|2
1585278900000|2020-03-27 03:15:00|5312.3|5297.3|5319.1|5304.1|5324.1|5309.1|5311.6|5296.6|10
1585279200000|2020-03-27 03:20:00|5321.1|5306.1|5327.8|5312.8|5327.8|5312.8|5318.9|5303.9|24
1585279500000|2020-03-27 03:25:00|5328.3|5313.3|5331.8|5316.8|5331.8|5316.8|5328.3|5313.3|13
1585279800000|2020-03-27 03:30:00|5331.4|5316.4|5327.3|5312.3|5331.4|5316.4|5327.3|5312.3|5
1585280100000|2020-03-27 03:35:00|5325.5|5310.5|5328.3|5313.3|5328.3|5313.3|5324.9|5309.9|7
1585280400000|2020-03-27 03:40:00|5327.8|5312.8|5326.3|5311.3|5327.8|5312.8|5324.8|5309.8|4
1585280700000|2020-03-27 03:45:00|5328.8|5313.8|5327.3|5312.3|5330.4|5315.4|5326.3|5311.3|6
1585281000000|2020-03-27 03:50:00|5327.4|5312.4|5326.1|5311.1|5327.9|5312.9|5324.6|5309.6|8
1585281600000|2020-03-27 04:00:00|5325.7|5310.7|5326.4|5311.4|5326.4|5311.4|5325.7|5310.7|2
1585282200000|2020-03-27 04:10:00|5326.1|5311.1|5326.4|5311.4|5326.4|5311.4|5326.1|5311.1|1
1585282500000|2020-03-27 04:15:00|5326.3|5311.3|5326.3|5311.3|5326.3|5311.3|5326.3|5311.3|0
1585283100000|2020-03-27 04:25:00|5326.4|5311.4|5326.2|5311.2|5326.4|5311.4|5325.6|5310.6|2
1585283400000|2020-03-27 04:30:00|5332.1|5317.1|5333.7|5318.7|5333.7|5318.7|5332.1|5317.1|15
1585283700000|2020-03-27 04:35:00|5333.1|5318.1|5329|5314|5333.1|5318.1|5324.8|5309.8|35
1585284000000|2020-03-27 04:40:00|5328.5|5313.5|5329|5314|5329|5314|5328.5|5313.5|0
1585284300000|2020-03-27 04:45:00|5327.2|5312.2|5326.7|5311.7|5327.2|5312.2|5326.7|5311.7|1
1585284600000|2020-03-27 04:50:00|5326.5|5311.5|5326.7|5311.7|5328.7|5313.7|5325.8|5310.8|6
1585284900000|2020-03-27 04:55:00|5327|5312|5327|5312|5327|5312|5327|5312|0
1585285200000|2020-03-27 05:00:00|5326.7|5311.7|5324.7|5309.7|5326.7|5311.7|5324.7|5309.7|5
1585285500000|2020-03-27 05:05:00|5324.3|5309.3|5320.2|5305.2|5324.3|5309.3|5320.2|5305.2|1
1585285800000|2020-03-27 05:10:00|5319.8|5304.8|5319.6|5304.6|5319.8|5304.8|5318.5|5303.5|0
1585286100000|2020-03-27 05:15:00|5320.3|5305.3|5318.5|5303.5|5321.1|5306.1|5318.1|5303.1|3
1585286400000|2020-03-27 05:20:00|5316.5|5301.5|5317.5|5302.5|5317.5|5302.5|5316.5|5301.5|7
1585287000000|2020-03-27 05:30:00|5316|5301|5317.5|5302.5|5317.5|5302.5|5316|5301|0
1585288500000|2020-03-27 05:55:00|5317.3|5302.3|5317.3|5302.3|5317.3|5302.3|5317.3|5302.3|0
1585288800000|2020-03-27 06:00:00|5317.8|5302.8|5320.3|5305.3|5322.3|5307.3|5317.8|5302.8|5
1585289100000|2020-03-27 06:05:00|5321.4|5306.4|5325.5|5310.5|5325.5|5310.5|5320.5|5305.5|9
1585289400000|2020-03-27 06:10:00|5326.2|5311.2|5328.8|5313.8|5329.5|5314.5|5326|5311|7
1585289700000|2020-03-27 06:15:00|5327.7|5312.7|5334.2|5319.2|5335.5|5320.5|5321.2|5306.2|29
1585290000000|2020-03-27 06:20:00|5333.8|5318.8|5329.3|5314.3|5336.9|5321.9|5329.3|5314.3|8
1585290300000|2020-03-27 06:25:00|5328|5313|5317.7|5302.7|5328|5313|5316|5301|2
1585290600000|2020-03-27 06:30:00|5317|5302|5322.5|5307.5|5322.5|5307.5|5317|5302|1
1585290900000|2020-03-27 06:35:00|5322.2|5307.2|5319.8|5304.8|5323.7|5308.7|5317.5|5302.5|6
1585291200000|2020-03-27 06:40:00|5319.5|5304.5|5321.6|5306.6|5324.1|5309.1|5317.1|5302.1|2
1585291500000|2020-03-27 06:45:00|5322.1|5307.1|5314.1|5299.1|5322.1|5307.1|5312.5|5297.5|22
1585291800000|2020-03-27 06:50:00|5314.3|5299.3|5312.6|5297.6|5314.6|5299.6|5311.5|5296.5|7
1585292100000|2020-03-27 06:55:00|5311.6|5296.6|5313.5|5298.5|5315.5|5300.5|5309.5|5294.5|6
1585292400000|2020-03-27 07:00:00|5313.6|5298.6|5315.2|5300.2|5315.2|5300.2|5312.3|5297.3|2
1585292700000|2020-03-27 07:05:00|5316.3|5301.3|5316.5|5301.5|5316.5|5301.5|5316.3|5301.3|0
1585293000000|2020-03-27 07:10:00|5316.2|5301.2|5316.2|5301.2|5316.7|5301.7|5316.2|5301.2|0
1585293300000|2020-03-27 07:15:00|5316.7|5301.7|5314.3|5299.3|5316.7|5301.7|5314.3|5299.3|1
1585293600000|2020-03-27 07:20:00|5315.7|5300.7|5315.5|5300.5|5315.9|5300.9|5315.5|5300.5|0
1585293900000|2020-03-27 07:25:00|5315.9|5300.9|5315.5|5300.5|5315.9|5300.9|5314.8|5299.8|1
1585294200000|2020-03-27 07:30:00|5315.9|5300.9|5315|5300|5317.3|5302.3|5315|5300|2
1585294500000|2020-03-27 07:35:00|5314.3|5299.3|5314.7|5299.7|5315.4|5300.4|5314.3|5299.3|1
1585294800000|2020-03-27 07:40:00|5314.3|5299.3|5314.3|5299.3|5314.7|5299.7|5313.8|5298.8|2
1585295100000|2020-03-27 07:45:00|5314.7|5299.7|5314.5|5299.5|5316|5301|5314.2|5299.2|10
1585295400000|2020-03-27 07:50:00|5314.4|5299.4|5313.9|5298.9|5315.7|5300.7|5313.9|5298.9|16
1585295700000|2020-03-27 07:55:00|5313.5|5298.5|5306.7|5291.7|5313.5|5298.5|5303.8|5288.8|11
1585296000000|2020-03-27 08:00:00|5307.4|5292.4|5306|5291|5307.4|5292.4|5305.8|5290.8|5
1585296300000|2020-03-27 08:05:00|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|5305.8|5290.8|2
1585296900000|2020-03-27 08:15:00|5309.2|5294.2|5311.3|5296.3|5314|5299|5309.2|5294.2|8
1585297200000|2020-03-27 08:20:00|5311|5296|5306.5|5291.5|5311|5296|5306.5|5291.5|8
1585297500000|2020-03-27 08:25:00|5306|5291|5300.1|5285.1|5306|5291|5300.1|5285.1|19
1585297800000|2020-03-27 08:30:00|5300|5285|5298|5283|5300.5|5285.5|5297.8|5282.8|12
1585298100000|2020-03-27 08:35:00|5298.1|5283.1|5291.8|5276.8|5298.1|5283.1|5291.8|5276.8|33
1585298400000|2020-03-27 08:40:00|5292.1|5277.1|5294.5|5279.5|5294.5|5279.5|5292.1|5277.1|4
1585298700000|2020-03-27 08:45:00|5294.3|5279.3|5293.6|5278.6|5294.6|5279.6|5293.6|5278.6|1
1585299000000|2020-03-27 08:50:00|5289.8|5274.8|5291.1|5276.1|5291.1|5276.1|5289.8|5274.8|15
1585299300000|2020-03-27 08:55:00|5291|5276|5288|5273|5291.3|5276.3|5288|5273|4
1585299600000|2020-03-27 09:00:00|5287.8|5272.8|5288.6|5273.6|5290.3|5275.3|5286.8|5271.8|25
1585299900000|2020-03-27 09:05:00|5288.3|5273.3|5288.5|5273.5|5288.5|5273.5|5286.1|5271.1|4
1585300200000|2020-03-27 09:10:00|5287.1|5272.1|5286.5|5271.5|5287.5|5272.5|5286.5|5271.5|37
1585300500000|2020-03-27 09:15:00|5286.3|5271.3|5287.8|5272.8|5288.2|5273.2|5286.2|5271.2|5
1585300800000|2020-03-27 09:20:00|5288.5|5273.5|5295.8|5280.8|5295.8|5280.8|5288.5|5273.5|10
1585301100000|2020-03-27 09:25:00|5295.5|5280.5|5292.6|5277.6|5295.5|5280.5|5292.6|5277.6|2
1585301400000|2020-03-27 09:30:00|5292.5|5277.5|5286.6|5271.6|5292.5|5277.5|5286.3|5271.3|7
1585301700000|2020-03-27 09:35:00|5287.7|5272.7|5285.5|5270.5|5289.3|5274.3|5284.6|5269.6|3
1585302000000|2020-03-27 09:40:00|5285.6|5270.6|5278|5263|5287|5272|5276.8|5261.8|96
1585302300000|2020-03-27 09:45:00|5277.3|5262.3|5280.8|5265.8|5281|5266|5273.5|5258.5|33
1585302600000|2020-03-27 09:50:00|5278|5263|5276|5261|5280|5265|5275.5|5260.5|9
1585302900000|2020-03-27 09:55:00|5276.5|5261.5|5276|5261|5277.5|5262.5|5276|5261|5
1585303200000|2020-03-27 10:00:00|5276.3|5261.3|5275.3|5260.3|5277.5|5262.5|5275.3|5260.3|5
1585303500000|2020-03-27 10:05:00|5275.7|5260.7|5277.7|5262.7|5279.7|5264.7|5275.7|5260.7|17
1585303800000|2020-03-27 10:10:00|5277|5262|5277|5262|5279.2|5264.2|5277|5262|4
1585304100000|2020-03-27 10:15:00|5277.3|5262.3|5280.1|5265.1|5280.1|5265.1|5277|5262|12
1585304400000|2020-03-27 10:20:00|5281|5266|5290.5|5275.5|5291|5276|5281|5266|28
1585304700000|2020-03-27 10:25:00|5290.8|5275.8|5290.7|5275.7|5291.8|5276.8|5289.5|5274.5|11
1585305000000|2020-03-27 10:30:00|5291.1|5276.1|5292|5277|5293.2|5278.2|5291.1|5276.1|21
1585305300000|2020-03-27 10:35:00|5285.8|5270.8|5281.3|5266.3|5285.8|5270.8|5281.3|5266.3|11
1585305600000|2020-03-27 10:40:00|5281.7|5266.7|5282.2|5267.2|5282.3|5267.3|5281.7|5266.7|4
1585305900000|2020-03-27 10:45:00|5282|5267|5279|5264|5282|5267|5278.8|5263.8|9
1585306200000|2020-03-27 10:50:00|5279.7|5264.7|5279.5|5264.5|5283.5|5268.5|5279.5|5264.5|6
1585306500000|2020-03-27 10:55:00|5279|5264|5284.3|5269.3|5284.3|5269.3|5279|5264|13
1585306800000|2020-03-27 11:00:00|5284.8|5269.8|5296.7|5281.7|5296.7|5281.7|5284.8|5269.8|12
1585307100000|2020-03-27 11:05:00|5295.2|5280.2|5302.2|5287.2|5303.1|5288.1|5295.2|5280.2|23
1585307400000|2020-03-27 11:10:00|5301.4|5286.4|5302.1|5287.1|5302.9|5287.9|5301|5286|8
1585307700000|2020-03-27 11:15:00|5301.7|5286.7|5296.2|5281.2|5302.1|5287.1|5295.5|5280.5|25
1585308000000|2020-03-27 11:20:00|5295.7|5280.7|5293.2|5278.2|5295.7|5280.7|5293.2|5278.2|7
1585308300000|2020-03-27 11:25:00|5293.7|5278.7|5293.7|5278.7|5293.7|5278.7|5293.7|5278.7|1
1585308600000|2020-03-27 11:30:00|5293.2|5278.2|5286.9|5271.9|5293.7|5278.7|5286.9|5271.9|16
1585308900000|2020-03-27 11:35:00|5287.3|5272.3|5287.8|5272.8|5289|5274|5287.2|5272.2|64
1585309200000|2020-03-27 11:40:00|5287.7|5272.7|5283.8|5268.8|5287.7|5272.7|5282.3|5267.3|20
1585309500000|2020-03-27 11:45:00|5284.8|5269.8|5286.1|5271.1|5288.3|5273.3|5284.8|5269.8|42
1585309800000|2020-03-27 11:50:00|5285.8|5270.8|5286.6|5271.6|5292.3|5277.3|5285.8|5270.8|53
1585310100000|2020-03-27 11:55:00|5286.8|5271.8|5277.6|5262.6|5286.8|5271.8|5276.4|5261.4|24
1585310400000|2020-03-27 12:00:00|5277.9|5262.9|5274.4|5259.4|5277.9|5262.9|5272.1|5257.1|36
1585310700000|2020-03-27 12:05:00|5274.8|5259.8|5266.8|5251.8|5275.1|5260.1|5262.9|5247.9|109
1585311000000|2020-03-27 12:10:00|5266.6|5251.6|5245.4|5230.4|5266.6|5251.6|5243.2|5228.2|162
1585311300000|2020-03-27 12:15:00|5244.4|5229.4|5249.2|5234.2|5250.6|5235.6|5240.4|5225.4|100
1585311600000|2020-03-27 12:20:00|5248.6|5233.6|5233.4|5218.4|5248.6|5233.6|5231.9|5216.9|102
1585311900000|2020-03-27 12:25:00|5233.7|5218.7|5237.3|5222.3|5239.6|5224.6|5232.4|5217.4|61
1585312200000|2020-03-27 12:30:00|5237.7|5222.7|5238|5223|5245.2|5230.2|5237.7|5222.7|63
1585312500000|2020-03-27 12:35:00|5237.8|5222.8|5235.3|5220.3|5238.1|5223.1|5234.3|5219.3|15
1585312800000|2020-03-27 12:40:00|5235.7|5220.7|5233.6|5218.6|5244.7|5229.7|5233|5218|76
1585313100000|2020-03-27 12:45:00|5234|5219|5232.8|5217.8|5234.8|5219.8|5230.4|5215.4|61
1585313400000|2020-03-27 12:50:00|5232.9|5217.9|5229.7|5214.7|5234.6|5219.6|5222.4|5207.4|189
1585313700000|2020-03-27 12:55:00|5229.4|5214.4|5233.6|5218.6|5239.4|5224.4|5228.4|5213.4|56
1585314000000|2020-03-27 13:00:00|5233.4|5218.4|5227.8|5212.8|5236.2|5221.2|5227.8|5212.8|32
1585314300000|2020-03-27 13:05:00|5227.6|5212.6|5223.6|5208.6|5230.3|5215.3|5222.4|5207.4|38
1585314600000|2020-03-27 13:10:00|5223.9|5208.9|5184.6|5169.6|5229.6|5214.6|5184.6|5169.6|424
1585314900000|2020-03-27 13:15:00|5184|5169|5189.3|5174.3|5195.3|5180.3|5174.8|5159.8|223
1585315200000|2020-03-27 13:20:00|5188|5173|5213.8|5198.8|5220.3|5205.3|5186.3|5171.3|232
1585315500000|2020-03-27 13:25:00|5213.1|5198.1|5208.8|5193.8|5214.6|5199.6|5200.3|5185.3|94
1585315800000|2020-03-27 13:30:00|5208.1|5193.1|5204.5|5189.5|5209.6|5194.6|5195|5180|186
1585316100000|2020-03-27 13:35:00|5209.1|5194.1|5230.2|5215.2|5252.3|5237.3|5208.1|5193.1|233
1585316400000|2020-03-27 13:40:00|5228.6|5213.6|5218.8|5203.8|5230.3|5215.3|5209.5|5194.5|123
1585316700000|2020-03-27 13:45:00|5218.5|5203.5|5203.3|5188.3|5224|5209|5191.1|5176.1|193
1585317000000|2020-03-27 13:50:00|5203.1|5188.1|5201.3|5186.3|5207.1|5192.1|5194.3|5179.3|79
1585317300000|2020-03-27 13:55:00|5200.8|5185.8|5202.1|5187.1|5204.1|5189.1|5190.8|5175.8|76
1585317600000|2020-03-27 14:00:00|5205|5190|5197.1|5182.1|5206.5|5191.5|5189.8|5174.8|74
1585317900000|2020-03-27 14:05:00|5196.6|5181.6|5204.1|5189.1|5204.1|5189.1|5193.3|5178.3|92
1585318200000|2020-03-27 14:10:00|5203.4|5188.4|5185.3|5170.3|5210.6|5195.6|5185.3|5170.3|273
1585318500000|2020-03-27 14:15:00|5183.3|5168.3|5161.9|5146.9|5183.9|5168.9|5151.1|5136.1|369
1585318800000|2020-03-27 14:20:00|5161.6|5146.6|5142.2|5127.2|5161.6|5146.6|5141.6|5126.6|225
1585319100000|2020-03-27 14:25:00|5140.2|5125.2|5147.2|5132.2|5147.7|5132.7|5135.7|5120.7|144
1585319400000|2020-03-27 14:30:00|5148.2|5133.2|5162.8|5147.8|5167.3|5152.3|5147.9|5132.9|213
1585319700000|2020-03-27 14:35:00|5163.3|5148.3|5162.4|5147.4|5170.1|5155.1|5159.6|5144.6|139
1585320000000|2020-03-27 14:40:00|5162.6|5147.6|5163.7|5148.7|5165.1|5150.1|5156.1|5141.1|154
1585320300000|2020-03-27 14:45:00|5163.2|5148.2|5182.6|5167.6|5191.3|5176.3|5163.2|5148.2|252
1585320600000|2020-03-27 14:50:00|5182.3|5167.3|5191.2|5176.2|5191.9|5176.9|5181|5166|105
1585320900000|2020-03-27 14:55:00|5191.5|5176.5|5202.6|5187.6|5218.1|5203.1|5186.2|5171.2|165
1585321200000|2020-03-27 15:00:00|5205.1|5190.1|5193.2|5178.2|5226.6|5211.6|5193.2|5178.2|109
1585321500000|2020-03-27 15:05:00|5197.3|5182.3|5209.9|5194.9|5213.6|5198.6|5188.9|5173.9|158
1585321800000|2020-03-27 15:10:00|5210.1|5195.1|5199.4|5184.4|5215.1|5200.1|5195.7|5180.7|136
1585322100000|2020-03-27 15:15:00|5198.7|5183.7|5200.6|5185.6|5202.9|5187.9|5193.1|5178.1|71
1585322400000|2020-03-27 15:20:00|5199.6|5184.6|5198.5|5183.5|5206.6|5191.6|5194.9|5179.9|93
1585322700000|2020-03-27 15:25:00|5198.8|5183.8|5202.8|5187.8|5205.8|5190.8|5192.6|5177.6|94
1585323000000|2020-03-27 15:30:00|5203.3|5188.3|5208.3|5193.3|5212.8|5197.8|5200.8|5185.8|90
1585323300000|2020-03-27 15:35:00|5210|5195|5217|5202|5221.5|5206.5|5207.8|5192.8|104
1585323600000|2020-03-27 15:40:00|5218.3|5203.3|5221|5206|5221|5206|5214.6|5199.6|96
1585323900000|2020-03-27 15:45:00|5220.7|5205.7|5217.5|5202.5|5220.8|5205.8|5212.8|5197.8|151
1585324200000|2020-03-27 15:50:00|5217.6|5202.6|5217.3|5202.3|5221.1|5206.1|5216.3|5201.3|79
1585324500000|2020-03-27 15:55:00|5217.5|5202.5|5207.1|5192.1|5217.5|5202.5|5205.1|5190.1|85
1585324800000|2020-03-27 16:00:00|5208|5193|5192.9|5177.9|5208.5|5193.5|5192.9|5177.9|86
1585325100000|2020-03-27 16:05:00|5188.4|5173.4|5184.6|5169.6|5192.9|5177.9|5183.9|5168.9|55
1585325400000|2020-03-27 16:10:00|5181.2|5166.2|5181.3|5166.3|5193.6|5178.6|5176.4|5161.4|128
1585325700000|2020-03-27 16:15:00|5182|5167|5178.1|5163.1|5182.3|5167.3|5168.8|5153.8|113
1585326000000|2020-03-27 16:20:00|5180.4|5165.4|5170.6|5155.6|5185.3|5170.3|5169.3|5154.3|71
1585326300000|2020-03-27 16:25:00|5169.6|5154.6|5167.3|5152.3|5169.6|5154.6|5152.4|5137.4|140
1585326600000|2020-03-27 16:30:00|5165.4|5150.4|5158.9|5143.9|5165.8|5150.8|5157.3|5142.3|55
1585326900000|2020-03-27 16:35:00|5159.3|5144.3|5171.1|5156.1|5173|5158|5159.3|5144.3|64
1585327200000|2020-03-27 16:40:00|5170.6|5155.6|5181.8|5166.8|5182.8|5167.8|5167.6|5152.6|68
1585327500000|2020-03-27 16:45:00|5182.5|5167.5|5182.5|5167.5|5185|5170|5179.5|5164.5|99
1585327800000|2020-03-27 16:50:00|5182|5167|5174.6|5159.6|5183.8|5168.8|5171.8|5156.8|64
1585328100000|2020-03-27 16:55:00|5174|5159|5189.3|5174.3|5190.5|5175.5|5170.8|5155.8|84
1585328400000|2020-03-27 17:00:00|5188.8|5173.8|5190|5175|5190.5|5175.5|5187|5172|59
1585328700000|2020-03-27 17:05:00|5188.3|5173.3|5176.2|5161.2|5189.2|5174.2|5174.5|5159.5|80
1585329000000|2020-03-27 17:10:00|5177|5162|5174|5159|5183.3|5168.3|5174|5159|51
1585329300000|2020-03-27 17:15:00|5173.8|5158.8|5182.8|5167.8|5182.8|5167.8|5173|5158|37
1585329600000|2020-03-27 17:20:00|5182.7|5167.7|5184.2|5169.2|5185.2|5170.2|5180.5|5165.5|55
1585329900000|2020-03-27 17:25:00|5185.2|5170.2|5188.2|5173.2|5191.7|5176.7|5185.2|5170.2|130
1585330200000|2020-03-27 17:30:00|5190.2|5175.2|5194.7|5179.7|5196.5|5181.5|5188.5|5173.5|63
1585330500000|2020-03-27 17:35:00|5197.4|5182.4|5195.8|5180.8|5199.5|5184.5|5191.2|5176.2|69
1585330800000|2020-03-27 17:40:00|5197|5182|5203.8|5188.8|5204.3|5189.3|5194.5|5179.5|73
1585331100000|2020-03-27 17:45:00|5204.3|5189.3|5194.1|5179.1|5205.2|5190.2|5190.5|5175.5|99
1585331400000|2020-03-27 17:50:00|5194.5|5179.5|5195.5|5180.5|5197|5182|5190.8|5175.8|136
1585331700000|2020-03-27 17:55:00|5194.6|5179.6|5193|5178|5194.6|5179.6|5186.7|5171.7|79
1585332000000|2020-03-27 18:00:00|5193.3|5178.3|5200.5|5185.5|5204.8|5189.8|5191.8|5176.8|162
1585332300000|2020-03-27 18:05:00|5201.7|5186.7|5201.2|5186.2|5222|5207|5193.5|5178.5|317
1585332600000|2020-03-27 18:10:00|5201|5186|5132.6|5117.6|5207.9|5192.9|5131.6|5116.6|1135
1585332900000|2020-03-27 18:15:00|5132.9|5117.9|5126.4|5111.4|5141.2|5126.2|5121.9|5106.9|482
1585333200000|2020-03-27 18:20:00|5126.5|5111.5|5126.5|5111.5|5126.5|5111.5|5126.5|5111.5|0
1585530000000|2020-03-30 01:00:00|5093.9|5078.9|5022.8|5007.8|5093.9|5078.9|5009.6|4994.6|539
1585530300000|2020-03-30 01:05:00|5023.2|5008.2|4993.2|4978.2|5023.2|5008.2|4984.7|4969.7|172
1585530600000|2020-03-30 01:10:00|4992.6|4977.6|5020.9|5005.9|5022.6|5007.6|4987.7|4972.7|89
1585530900000|2020-03-30 01:15:00|5020.5|5005.5|5025.9|5010.9|5046.2|5031.2|5018.6|5003.6|68
1585531200000|2020-03-30 01:20:00|5025.6|5010.6|5042|5027|5043|5028|5024.4|5009.4|19
1585531500000|2020-03-30 01:25:00|5043|5028|5041.5|5026.5|5044|5029|5037|5022|16
1585531800000|2020-03-30 01:30:00|5042.1|5027.1|5043.9|5028.9|5047.5|5032.5|5041.8|5026.8|24
1585532100000|2020-03-30 01:35:00|5042|5027|5039.5|5024.5|5042.3|5027.3|5034|5019|3
1585532400000|2020-03-30 01:40:00|5037.5|5022.5|5039.1|5024.1|5041|5026|5033.5|5018.5|4
1585532700000|2020-03-30 01:45:00|5038.9|5023.9|5039.2|5024.2|5039.2|5024.2|5038.9|5023.9|3
1585533000000|2020-03-30 01:50:00|5039|5024|5039|5024|5039|5024|5039|5024|2
1585533300000|2020-03-30 01:55:00|5039.2|5024.2|5037.6|5022.6|5039.2|5024.2|5037|5022|3
1585533600000|2020-03-30 02:00:00|5037.3|5022.3|5037|5022|5038.8|5023.8|5037|5022|9
1585533900000|2020-03-30 02:05:00|5036.8|5021.8|5034|5019|5043.2|5028.2|5034|5019|44
1585534200000|2020-03-30 02:10:00|5030.4|5015.4|5031.5|5016.5|5037.4|5022.4|5030.4|5015.4|15
1585534500000|2020-03-30 02:15:00|5031.9|5016.9|5031.2|5016.2|5033|5018|5031|5016|4
1585534800000|2020-03-30 02:20:00|5031.4|5016.4|5033.5|5018.5|5033.5|5018.5|5031.4|5016.4|1
1585535100000|2020-03-30 02:25:00|5032.9|5017.9|5029.5|5014.5|5032.9|5017.9|5029.5|5014.5|2
1585535400000|2020-03-30 02:30:00|5028.3|5013.3|5018.7|5003.7|5028.3|5013.3|5018.7|5003.7|10
1585535700000|2020-03-30 02:35:00|5018.3|5003.3|5030.5|5015.5|5036.7|5021.7|5016.5|5001.5|12
1585536000000|2020-03-30 02:40:00|5030.3|5015.3|5026.8|5011.8|5030.3|5015.3|5026.8|5011.8|75
1585536300000|2020-03-30 02:45:00|5026.5|5011.5|5030|5015|5030|5015|5026.3|5011.3|2
1585536600000|2020-03-30 02:50:00|5029.8|5014.8|5029.8|5014.8|5029.8|5014.8|5029.8|5014.8|3
1585536900000|2020-03-30 02:55:00|5028.1|5013.1|5028.3|5013.3|5028.5|5013.5|5028.1|5013.1|12
1585537200000|2020-03-30 03:00:00|5029.8|5014.8|5029.5|5014.5|5029.8|5014.8|5029.3|5014.3|20
1585537500000|2020-03-30 03:05:00|5030.1|5015.1|5038.8|5023.8|5043.8|5028.8|5029.5|5014.5|43
1585537800000|2020-03-30 03:10:00|5039.5|5024.5|5039.3|5024.3|5042.8|5027.8|5037.3|5022.3|13
1585538100000|2020-03-30 03:15:00|5039.6|5024.6|5036.3|5021.3|5043.8|5028.8|5036.3|5021.3|11
1585538400000|2020-03-30 03:20:00|5036|5021|5040.7|5025.7|5040.7|5025.7|5036|5021|2
1585538700000|2020-03-30 03:25:00|5041.3|5026.3|5037.8|5022.8|5042.8|5027.8|5037.3|5022.3|12
1585539000000|2020-03-30 03:30:00|5037.3|5022.3|5037.3|5022.3|5037.3|5022.3|5037.3|5022.3|0
1585539300000|2020-03-30 03:35:00|||||||||1
1585539600000|2020-03-30 03:40:00|5036.9|5021.9|5037.1|5022.1|5037.3|5022.3|5036.9|5021.9|1
1585540500000|2020-03-30 03:55:00|5036.8|5021.8|5037.3|5022.3|5037.3|5022.3|5036.8|5021.8|6
1585540800000|2020-03-30 04:00:00|5036.9|5021.9|5037.3|5022.3|5037.3|5022.3|5036.9|5021.9|2
1585541100000|2020-03-30 04:05:00|5037.8|5022.8|5039.9|5024.9|5039.9|5024.9|5037.4|5022.4|1
1585541400000|2020-03-30 04:10:00|5040.1|5025.1|5040.4|5025.4|5040.4|5025.4|5040.1|5025.1|1
1585541700000|2020-03-30 04:15:00|5040.9|5025.9|5040.8|5025.8|5040.9|5025.9|5040.8|5025.8|2
1585542000000|2020-03-30 04:20:00|5039.7|5024.7|5035.9|5020.9|5039.7|5024.7|5035.9|5020.9|1
1585542300000|2020-03-30 04:25:00|5037.3|5022.3|5038.3|5023.3|5038.3|5023.3|5036.8|5021.8|19
1585542600000|2020-03-30 04:30:00|5038.4|5023.4|5042.8|5027.8|5042.8|5027.8|5037.8|5022.8|8
1585543500000|2020-03-30 04:45:00|5043.9|5028.9|5046.8|5031.8|5046.8|5031.8|5043.9|5028.9|0
1585543800000|2020-03-30 04:50:00|5048|5033|5048.5|5033.5|5048.5|5033.5|5048|5033|31
1585544100000|2020-03-30 04:55:00|||||||||5
1585544400000|2020-03-30 05:00:00|5048.8|5033.8|5050.5|5035.5|5050.5|5035.5|5048.8|5033.8|5
1585544700000|2020-03-30 05:05:00|5048.2|5033.2|5050.5|5035.5|5050.5|5035.5|5048.2|5033.2|6
1585545000000|2020-03-30 05:10:00|5050.7|5035.7|5064.8|5049.8|5067.5|5052.5|5050.7|5035.7|38
1585545300000|2020-03-30 05:15:00|||||||||1
1585545600000|2020-03-30 05:20:00|5065|5050|5066.8|5051.8|5066.8|5051.8|5065|5050|2
1585545900000|2020-03-30 05:25:00|5069.3|5054.3|5072|5057|5072|5057|5069.3|5054.3|2
1585546200000|2020-03-30 05:30:00|5074.2|5059.2|5063|5048|5074.5|5059.5|5058|5043|52
1585546500000|2020-03-30 05:35:00|5064|5049|5075.2|5060.2|5077.7|5062.7|5064|5049|23
1585546800000|2020-03-30 05:40:00|5073|5058|5071.3|5056.3|5073.4|5058.4|5071.3|5056.3|9
1585547100000|2020-03-30 05:45:00|5072.5|5057.5|5083.5|5068.5|5088.7|5073.7|5072.5|5057.5|48
1585547400000|2020-03-30 05:50:00|5083.3|5068.3|5088.8|5073.8|5090.3|5075.3|5078.5|5063.5|17
1585547700000|2020-03-30 05:55:00|5087.9|5072.9|5094.8|5079.8|5094.8|5079.8|5087.3|5072.3|7
1585548000000|2020-03-30 06:00:00|5094.5|5079.5|5080.7|5065.7|5094.8|5079.8|5076.8|5061.8|21
1585548300000|2020-03-30 06:05:00|5081.2|5066.2|5091.8|5076.8|5098|5083|5079.7|5064.7|49
1585548600000|2020-03-30 06:10:00|5094.4|5079.4|5090.7|5075.7|5095.8|5080.8|5090.5|5075.5|3
1585548900000|2020-03-30 06:15:00|5090|5075|5070.2|5055.2|5090.2|5075.2|5068.5|5053.5|63
1585549200000|2020-03-30 06:20:00|5071.3|5056.3|5070.3|5055.3|5071.6|5056.6|5070.3|5055.3|2
1585549500000|2020-03-30 06:25:00|5071.3|5056.3|5062.3|5047.3|5071.8|5056.8|5061.2|5046.2|19
1585549800000|2020-03-30 06:30:00|5067.3|5052.3|5073.5|5058.5|5073.5|5058.5|5067.3|5052.3|0
1585550100000|2020-03-30 06:35:00|5073.2|5058.2|5072.1|5057.1|5074.3|5059.3|5069.3|5054.3|17
1585550400000|2020-03-30 06:40:00|5071.4|5056.4|5064|5049|5072.1|5057.1|5062.3|5047.3|7
1585550700000|2020-03-30 06:45:00|5063.8|5048.8|5062.9|5047.9|5063.8|5048.8|5062.3|5047.3|10
1585551000000|2020-03-30 06:50:00|5063.2|5048.2|5076.6|5061.6|5079.5|5064.5|5063.2|5048.2|9
1585551300000|2020-03-30 06:55:00|5074.8|5059.8|5075|5060|5076.9|5061.9|5069.6|5054.6|4
1585551600000|2020-03-30 07:00:00|5073.5|5058.5|5069.1|5054.1|5074|5059|5069.1|5054.1|3
1585551900000|2020-03-30 07:05:00|5068.7|5053.7|5068|5053|5068.7|5053.7|5067.7|5052.7|2
1585552200000|2020-03-30 07:10:00|5068.5|5053.5|5064.1|5049.1|5072.2|5053.5|5064.1|5047.2|12
1585552500000|2020-03-30 07:15:00|5063.6|5048.6|5047.8|5032.8|5063.6|5048.6|5046.3|5031.3|38
1585552800000|2020-03-30 07:20:00|5047.3|5032.3|5053|5038|5059|5038.3|5038.7|5023.7|15
1585553100000|2020-03-30 07:25:00|5053.9|5038.9|5052.7|5037.7|5056.1|5041.1|5052.7|5037.7|3
1585553400000|2020-03-30 07:30:00|5052.2|5037.2|5047.4|5032.4|5053.2|5038.2|5047.4|5032.4|7
1585553700000|2020-03-30 07:35:00|5046.4|5031.4|5039|5024|5046.4|5031.4|5039|5024|3
1585554000000|2020-03-30 07:40:00|5040|5025|5038.3|5023.3|5040.8|5025.8|5038.3|5023.3|6
1585554300000|2020-03-30 07:45:00|5038|5023|5032.7|5017.7|5038.8|5023.8|5032.7|5017.7|25
1585554600000|2020-03-30 07:50:00|5031.8|5016.8|5026.3|5011.3|5031.8|5016.8|5026.3|5011.3|16
1585554900000|2020-03-30 07:55:00|5026.7|5011.7|5033.3|5018.3|5033.3|5018.3|5026.3|5011.3|7
1585555200000|2020-03-30 08:00:00|5033.1|5018.1|5034.4|5019.4|5034.4|5019.4|5032.9|5017.9|2
1585555500000|2020-03-30 08:05:00|5033.4|5018.4|5033.6|5018.6|5033.6|5018.6|5033.4|5018.4|1
1585555800000|2020-03-30 08:10:00|5033.9|5018.9|5038|5023|5038.5|5023.5|5033.9|5018.9|4
1585556100000|2020-03-30 08:15:00|5038.1|5023.1|5036.9|5021.9|5038.5|5023.5|5036.9|5021.9|6
1585556700000|2020-03-30 08:25:00|5037.6|5022.6|5037.9|5022.9|5038.1|5023.1|5037.6|5022.6|5
1585557000000|2020-03-30 08:30:00|5038.2|5023.2|5052|5037|5052.1|5037.1|5038.2|5023.2|5
1585557300000|2020-03-30 08:35:00|5051.7|5036.7|5047.9|5032.9|5051.7|5036.7|5047.9|5032.9|6
1585557600000|2020-03-30 08:40:00|5048.1|5033.1|5051.7|5036.7|5052.3|5037.3|5048.1|5033.1|13
1585557900000|2020-03-30 08:45:00|5052.1|5037.1|5052.9|5037.9|5055.9|5040.9|5052.1|5037.1|7
1585558200000|2020-03-30 08:50:00|5051.9|5036.9|5050.9|5035.9|5051.9|5036.9|5050.4|5035.4|2
1585558500000|2020-03-30 08:55:00|5042.6|5027.6|5041|5026|5043|5028|5022.1|5007.1|70
1585558800000|2020-03-30 09:00:00|5040.7|5025.7|5041|5026|5041.3|5026.3|5040.5|5025.5|5
1585559100000|2020-03-30 09:05:00|5039.7|5024.7|5041|5026|5042.3|5027.3|5037.8|5022.8|62
1585559400000|2020-03-30 09:10:00|5041.2|5026.2|5045.7|5030.7|5045.7|5030.7|5040.8|5025.8|1
1585559700000|2020-03-30 09:15:00|5045.5|5030.5|5045.3|5030.3|5045.5|5030.5|5045.3|5030.3|2
1585560000000|2020-03-30 09:20:00|5045.8|5030.8|5051.3|5036.3|5051.3|5036.3|5045.8|5030.8|3
1585560300000|2020-03-30 09:25:00|5051.6|5036.6|5058.4|5043.4|5058.4|5043.4|5051.6|5036.6|2
1585560600000|2020-03-30 09:30:00|5058.9|5043.9|5073.9|5058.9|5075|5060|5058.9|5043.9|20
1585560900000|2020-03-30 09:35:00|5074.8|5059.8|5064.1|5049.1|5076|5061|5063|5048|17
1585561200000|2020-03-30 09:40:00|5064|5049|5069.1|5054.1|5069.8|5054.8|5064|5049|20
1585561500000|2020-03-30 09:45:00|5072.1|5057.1|5066.1|5051.1|5072.9|5057.9|5066.1|5051.1|16
1585561800000|2020-03-30 09:50:00|5065.6|5050.6|5070.1|5055.1|5070.4|5055.4|5065.6|5050.6|3
1585562100000|2020-03-30 09:55:00|5068.4|5053.4|5059.5|5044.5|5068.4|5053.4|5059.5|5044.5|7
1585562400000|2020-03-30 10:00:00|5059.7|5044.7|5060.7|5045.7|5060.7|5045.7|5059.7|5044.7|1
1585562700000|2020-03-30 10:05:00|5059.5|5044.5|5054.4|5039.4|5059.7|5044.7|5054.4|5039.4|19
1585563000000|2020-03-30 10:10:00|5057.8|5042.8|5055.4|5040.4|5058|5043|5055.4|5040.4|5
1585563300000|2020-03-30 10:15:00|5055.9|5040.9|5051.6|5036.6|5055.9|5040.9|5051.6|5036.6|3
1585563600000|2020-03-30 10:20:00|5051.3|5036.3|5049.1|5034.1|5051.3|5036.3|5049.1|5034.1|2
1585563900000|2020-03-30 10:25:00|5049.4|5034.4|5042.2|5027.2|5049.4|5034.4|5042.2|5027.2|6
1585564200000|2020-03-30 10:30:00|5042.4|5027.4|5030|5015|5042.7|5027.7|5030|5015|52
1585564500000|2020-03-30 10:35:00|5030.8|5015.8|5032|5017|5033.8|5018.8|5030.6|5015.6|6
1585564800000|2020-03-30 10:40:00|5031.8|5016.8|5024.3|5009.3|5031.8|5016.8|5024|5009|26
1585565100000|2020-03-30 10:45:00|5024|5009|5013.1|4998.1|5029.8|5014.8|5012.3|4997.3|28
1585565400000|2020-03-30 10:50:00|5012.5|4997.5|5008|4993|5013.1|4998.1|5007.6|4992.6|12
1585565700000|2020-03-30 10:55:00|5007.5|4992.5|5015.4|5000.4|5015.4|5000.4|5007.5|4992.5|4
1585566000000|2020-03-30 11:00:00|5015.6|5000.6|5008.8|4993.8|5015.6|5000.6|5008.8|4993.8|23
1585566300000|2020-03-30 11:05:00|5001.6|4986.6|5002.9|4987.9|5002.9|4987.9|4994.2|4979.2|33
1585566600000|2020-03-30 11:10:00|5002|4987|5015.6|5000.6|5019.6|5004.6|5002|4987|40
1585566900000|2020-03-30 11:15:00|5015.8|5000.8|5028.3|5013.3|5029|5014|5013.8|4998.8|64
1585567200000|2020-03-30 11:20:00|5027.8|5012.8|5029.9|5014.9|5035.7|5020.7|5026.8|5011.8|55
1585567500000|2020-03-30 11:25:00|5030.2|5015.2|5029.9|5014.9|5030.2|5015.2|5029.9|5014.9|1
1585567800000|2020-03-30 11:30:00|5029.7|5014.7|5026.8|5011.8|5031.8|5016.8|5026.8|5011.8|17
1585568100000|2020-03-30 11:35:00|5027.2|5012.2|5032.7|5017.7|5034.7|5019.7|5026.8|5011.8|8
1585568400000|2020-03-30 11:40:00|5032.2|5017.2|5027.8|5012.8|5032.2|5017.2|5027.8|5012.8|4
1585568700000|2020-03-30 11:45:00|5027.5|5012.5|5028.2|5013.2|5028.2|5013.2|5019.9|5004.9|26
1585569000000|2020-03-30 11:50:00|5028.4|5013.4|5017.4|5002.4|5028.4|5013.4|5012.3|4997.3|25
1585569300000|2020-03-30 11:55:00|5017.6|5002.6|5025.6|5010.6|5031.5|5016.5|5017.6|5002.6|28
1585569600000|2020-03-30 12:00:00|5024.9|5009.9|5010.3|4995.3|5024.9|5009.9|5007.1|4992.1|124
1585569900000|2020-03-30 12:05:00|5014.3|4999.3|5015.8|5000.8|5018.1|5003.1|5006.3|4991.3|43
1585570200000|2020-03-30 12:10:00|5014.8|4999.8|5011|4996|5021.6|5006.6|5010.5|4995.5|32
1585570500000|2020-03-30 12:15:00|5014.4|4999.4|5013.2|4998.2|5014.4|4999.4|4999.5|4984.5|90
1585570800000|2020-03-30 12:20:00|5012.2|4997.2|5006.7|4991.7|5014.5|4999.5|5002|4987|66
1585571100000|2020-03-30 12:25:00|5006.9|4991.9|4991.9|4976.9|5010.2|4995.2|4990.4|4975.4|81
1585571400000|2020-03-30 12:30:00|4991.5|4976.5|4993.1|4978.1|4999|4984|4990.7|4975.7|66
1585571700000|2020-03-30 12:35:00|4992.9|4977.9|5002.8|4987.8|5003.6|4988.6|4992.9|4977.9|51
1585572000000|2020-03-30 12:40:00|5003.5|4988.5|5000.4|4985.4|5004.7|4989.7|4995.7|4980.7|41
1585572300000|2020-03-30 12:45:00|5002.1|4987.1|5015.3|5000.3|5016.6|5001.6|5002.1|4987.1|45
1585572600000|2020-03-30 12:50:00|5015.6|5000.6|5004.7|4989.7|5018.6|5003.6|5003.9|4988.9|33
1585572900000|2020-03-30 12:55:00|5004.9|4989.9|5015.4|5000.4|5017.3|5002.3|5002.8|4987.8|31
1585573200000|2020-03-30 13:00:00|5016.1|5001.1|5011.8|4996.8|5018.4|5003.4|5011.8|4996.8|43
1585573500000|2020-03-30 13:05:00|5011.4|4996.4|5011.2|4996.2|5015|5000|5004.5|4989.5|30
1585573800000|2020-03-30 13:10:00|5011.5|4996.5|5004.4|4989.4|5013.5|4998.5|5003.4|4988.4|23
1585574100000|2020-03-30 13:15:00|5004.7|4989.7|4999.8|4984.8|5004.8|4989.8|4999.8|4984.8|24
1585574400000|2020-03-30 13:20:00|5000|4985|5004.5|4989.5|5004.5|4989.5|4995.6|4980.6|19
1585574700000|2020-03-30 13:25:00|5005.8|4990.8|5008.9|4993.9|5017|5002|5005|4990|62
1585575000000|2020-03-30 13:30:00|5009.1|4994.1|4994.3|4979.3|5014.5|4999.5|4994.3|4979.3|124
1585575300000|2020-03-30 13:35:00|4994.6|4979.6|4964.4|4949.4|4995.4|4980.4|4961.7|4946.7|254
1585575600000|2020-03-30 13:40:00|4963.6|4948.6|4954.1|4939.1|4966.8|4951.8|4942.6|4927.6|184
1585575900000|2020-03-30 13:45:00|4954.4|4939.4|4947.5|4932.5|4954.4|4939.4|4946.2|4931.2|92
1585576200000|2020-03-30 13:50:00|4947.8|4932.8|4935|4920|4950.2|4935.2|4933.2|4918.2|176
1585576500000|2020-03-30 13:55:00|4935.4|4920.4|4925.9|4910.9|4938.1|4923.1|4925|4910|99
1585576800000|2020-03-30 14:00:00|4925.3|4910.3|4936.9|4921.9|4941.9|4926.9|4925|4910|131
1585577100000|2020-03-30 14:05:00|4936.6|4921.6|4953.9|4938.9|4956.6|4941.6|4935.2|4920.2|142
1585577400000|2020-03-30 14:10:00|4953.6|4938.6|4948.4|4933.4|4959|4944|4948.1|4933.1|129
1585577700000|2020-03-30 14:15:00|4948.1|4933.1|4938.9|4923.9|4948.9|4933.9|4938.1|4923.1|97
1585578000000|2020-03-30 14:20:00|4938.6|4923.6|4922.5|4907.5|4938.6|4923.6|4921.2|4906.2|191
1585578300000|2020-03-30 14:25:00|4923.1|4908.1|4917.7|4902.7|4926.2|4911.2|4914.1|4899.1|171
1585578600000|2020-03-30 14:30:00|4917.2|4902.2|4934.2|4919.2|4934.2|4919.2|4915.1|4900.1|160
1585578900000|2020-03-30 14:35:00|4934.5|4919.5|4931.9|4916.9|4942.1|4927.1|4931.1|4916.1|187
1585579200000|2020-03-30 14:40:00|4931.8|4916.8|4936.8|4921.8|4938.7|4923.7|4929.9|4914.9|123
1585579500000|2020-03-30 14:45:00|4936.4|4921.4|4932.4|4917.4|4936.9|4921.9|4924.4|4909.4|136
1585579800000|2020-03-30 14:50:00|4932.6|4917.6|4923.7|4908.7|4932.6|4917.6|4921.8|4906.8|169
1585580100000|2020-03-30 14:55:00|4924.1|4909.1|4903.4|4888.4|4925.2|4910.2|4896.1|4881.1|206
1585580400000|2020-03-30 15:00:00|4903.8|4888.8|4896|4881|4911.1|4896.1|4894.2|4879.2|140
1585580700000|2020-03-30 15:05:00|4895.1|4880.1|4905.7|4890.7|4906.2|4891.2|4895.1|4880.1|140
1585581000000|2020-03-30 15:10:00|4905.9|4890.9|4913.1|4898.1|4915.8|4900.8|4904.6|4889.6|86
1585581300000|2020-03-30 15:15:00|4912.7|4897.7|4912.1|4897.1|4918.9|4903.9|4905.1|4890.1|150
1585581600000|2020-03-30 15:20:00|4911.8|4896.8|4909.8|4894.8|4915.2|4900.2|4906.8|4891.8|126
1585581900000|2020-03-30 15:25:00|4910.9|4895.9|4926.3|4911.3|4927.8|4912.8|4910.9|4895.9|110
1585582200000|2020-03-30 15:30:00|4926.9|4911.9|4941.6|4926.6|4942.6|4927.6|4926.9|4911.9|140
1585582500000|2020-03-30 15:35:00|4941.3|4926.3|4921.2|4906.2|4945.5|4930.5|4919.7|4904.7|172
1585582800000|2020-03-30 15:40:00|4921.8|4906.8|4938.4|4923.4|4942.8|4927.8|4921.8|4906.8|121
1585583100000|2020-03-30 15:45:00|4937.9|4922.9|4936.8|4921.8|4938.2|4923.2|4923.9|4908.9|75
1585583400000|2020-03-30 15:50:00|4936.4|4921.4|4940.5|4925.5|4942.1|4927.1|4933.7|4918.7|77
1585583700000|2020-03-30 15:55:00|4940.3|4925.3|4940.3|4925.3|4943.9|4928.9|4934.4|4919.4|70
1585584000000|2020-03-30 16:00:00|4939.4|4924.4|4933.6|4918.6|4940.2|4925.2|4922.9|4907.9|81
1585584300000|2020-03-30 16:05:00|4933.3|4918.3|4929.5|4914.5|4936.6|4921.6|4926.4|4911.4|66
1585584600000|2020-03-30 16:10:00|4929.2|4914.2|4932.1|4917.1|4936.8|4921.8|4926.8|4911.8|69
1585584900000|2020-03-30 16:15:00|4931.9|4916.9|4940.7|4925.7|4941.8|4926.8|4927.3|4912.3|102
1585585200000|2020-03-30 16:20:00|4940.3|4925.3|4967.9|4952.9|4981.3|4966.3|4940.3|4925.3|247
1585585500000|2020-03-30 16:25:00|4967.7|4952.7|4966.8|4951.8|4970.6|4955.6|4960.6|4945.6|94
1585585800000|2020-03-30 16:30:00|4966.1|4951.1|4967.2|4952.2|4980.9|4965.9|4966.1|4951.1|110
1585586100000|2020-03-30 16:35:00|4966.9|4951.9|4969.8|4954.8|4973.3|4958.3|4965.3|4950.3|89
1585586400000|2020-03-30 16:40:00|4969.6|4954.6|4958.8|4943.8|4974.1|4959.1|4958.1|4943.1|58
1585586700000|2020-03-30 16:45:00|4957.8|4942.8|4958.7|4943.7|4962.9|4947.9|4955.6|4940.6|77
1585587000000|2020-03-30 16:50:00|4959|4944|4963.3|4948.3|4966.8|4951.8|4958.7|4943.7|76
1585587300000|2020-03-30 16:55:00|4961.8|4946.8|4969.3|4954.3|4972.9|4957.9|4960.1|4945.1|141
1585587600000|2020-03-30 17:00:00|4969.9|4954.9|4975.4|4960.4|4975.8|4960.8|4968.4|4953.4|44
1585587900000|2020-03-30 17:05:00|4975.7|4960.7|4998.6|4983.6|5000.6|4985.6|4975.7|4960.7|274
1585588200000|2020-03-30 17:10:00|4997.4|4982.4|5009.1|4994.1|5011.6|4996.6|4996.9|4981.9|169
1585588500000|2020-03-30 17:15:00|5009.4|4994.4|5030.1|5015.1|5042.6|5027.6|5008.1|4993.1|656
1585588800000|2020-03-30 17:20:00|5032.2|5017.2|5025.6|5010.6|5039|5024|5020.8|5005.8|172
1585589100000|2020-03-30 17:25:00|5025.7|5010.7|5039.6|5024.6|5042.3|5027.3|5022.8|5007.8|219
1585589400000|2020-03-30 17:30:00|5039.4|5024.4|5039.9|5024.9|5045.1|5030.1|5039.4|5024.4|273
1585589700000|2020-03-30 17:35:00|5037.5|5022.5|5041.9|5026.9|5043.3|5028.3|5030.7|5015.7|141
1585590000000|2020-03-30 17:40:00|5042.3|5027.3|5042.6|5027.6|5043.4|5028.4|5035.3|5020.3|113
1585590300000|2020-03-30 17:45:00|5041.7|5026.7|5047.8|5032.8|5049.9|5034.9|5041.1|5026.1|442
1585590600000|2020-03-30 17:50:00|5048.4|5033.4|5065.5|5050.5|5072.7|5057.7|5046.4|5031.4|431
1585590900000|2020-03-30 17:55:00|5065|5050|5081.3|5066.3|5081.3|5066.3|5064|5049|260
1585591200000|2020-03-30 18:00:00|5080.7|5065.7|5090.1|5075.1|5105.2|5090.2|5077.2|5062.2|415
1585591500000|2020-03-30 18:05:00|5091.9|5076.9|5088|5073|5110.5|5095.5|5079.4|5064.4|587
1585591800000|2020-03-30 18:10:00|5088.6|5073.6|5051.8|5036.8|5104.9|5089.9|5050.6|5035.6|1169
1585592100000|2020-03-30 18:15:00|5046.8|5031.8|5063.3|5048.3|5076.8|5061.8|5039.9|5024.9|510
1585616400000|2020-03-31 01:00:00|5057.3|5042.3|5084.3|5069.3|5126.5|5111.5|5057.3|5042.3|161
1585616700000|2020-03-31 01:05:00|5085.8|5070.8|5092.3|5077.3|5093.3|5078.3|5085.8|5070.8|24
1585617000000|2020-03-31 01:10:00|5092.6|5077.6|5088.8|5073.8|5092.6|5077.6|5084.8|5069.8|35
1585617300000|2020-03-31 01:15:00|5087.5|5072.5|5069.5|5054.5|5087.5|5072.5|5069.5|5054.5|19
1585617600000|2020-03-31 01:20:00|5070.5|5055.5|5071.8|5056.8|5072.8|5057.8|5070.5|5055.5|3
1585617900000|2020-03-31 01:25:00|5072.3|5057.3|5072.8|5057.8|5073.8|5058.8|5072.3|5057.3|0
1585618200000|2020-03-31 01:30:00|5071.5|5056.5|5066.8|5051.8|5073.2|5058.2|5066.8|5051.8|3
1585618500000|2020-03-31 01:35:00|5067.2|5052.2|5057.7|5042.7|5067.2|5052.2|5055.2|5040.2|7
1585618800000|2020-03-31 01:40:00|5058.2|5043.2|5066.6|5051.6|5070.4|5053.2|5057.7|5042.7|7
1585619100000|2020-03-31 01:45:00|5066.1|5051.1|5062.8|5047.8|5066.1|5051.1|5062.8|5047.8|3
1585619400000|2020-03-31 01:50:00|5067.3|5052.3|5067.3|5052.3|5067.5|5052.5|5067.3|5052.3|2
1585619700000|2020-03-31 01:55:00|5067.6|5052.6|5067.3|5052.3|5067.8|5052.8|5067.3|5052.3|0
1585620000000|2020-03-31 02:00:00|5070.3|5055.3|5076.6|5061.6|5077.3|5062.3|5070.3|5055.3|11
1585620300000|2020-03-31 02:05:00|5076.8|5061.8|5076.6|5061.6|5077.5|5062.5|5076.6|5061.6|4
1585620600000|2020-03-31 02:10:00|5076.3|5061.3|5074.8|5059.8|5076.3|5061.3|5074.8|5059.8|1
1585620900000|2020-03-31 02:15:00|5075.1|5060.1|5072.6|5057.6|5075.1|5060.1|5071.1|5056.1|6
1585621200000|2020-03-31 02:20:00|5074.1|5059.1|5083.1|5058.1|5083.1|5066.2|5073.6|5058.1|9
1585621500000|2020-03-31 02:25:00|5078.8|5063.8|5079.3|5064.3|5079.3|5064.3|5078.8|5063.8|0
1585621800000|2020-03-31 02:30:00|5079.9|5064.9|5086.6|5071.6|5086.9|5071.9|5077.8|5062.8|10
1585622400000|2020-03-31 02:40:00|5086.1|5071.1|5085.1|5070.1|5086.6|5071.6|5085.1|5070.1|2
1585622700000|2020-03-31 02:45:00|5086|5071|5086.6|5071.6|5086.6|5071.6|5086|5071|4
1585623000000|2020-03-31 02:50:00|5086.9|5071.9|5082.9|5067.9|5087.1|5072.1|5082|5067|10
1585623300000|2020-03-31 02:55:00|5081.9|5066.9|5087.3|5072.3|5087.3|5072.3|5079.1|5064.1|10
1585623600000|2020-03-31 03:00:00|5087.9|5072.9|5091.5|5076.5|5091.7|5076.7|5087.9|5072.9|2
1585623900000|2020-03-31 03:05:00|5091.2|5076.2|5078.7|5063.7|5091.2|5076.2|5078.7|5063.7|5
1585624200000|2020-03-31 03:10:00|5080.8|5065.8|5082.7|5067.7|5086.9|5071.9|5080|5065|2
1585624500000|2020-03-31 03:15:00|5082.5|5067.5|5082.5|5067.5|5082.5|5067.5|5082.5|5067.5|0
1585624800000|2020-03-31 03:20:00|5080.7|5065.7|5080.7|5065.7|5080.7|5065.7|5080.7|5065.7|1
1585625100000|2020-03-31 03:25:00|5080.5|5065.5|5080.5|5065.5|5080.5|5065.5|5080.5|5065.5|0
1585625400000|2020-03-31 03:30:00|5080.6|5065.6|5080.4|5065.4|5080.6|5065.6|5080.4|5065.4|4
1585626000000|2020-03-31 03:40:00|5081|5066|5085.8|5070.8|5085.8|5070.8|5080.3|5065.3|25
1585626600000|2020-03-31 03:50:00|5086|5071|5087.5|5072.5|5087.5|5072.5|5086|5071|7
1585627200000|2020-03-31 04:00:00|5088|5073|5088|5073|5088|5073|5088|5073|4
1585627500000|2020-03-31 04:05:00|5092.5|5077.5|5094.8|5079.8|5096.8|5081.8|5092.3|5077.3|6
1585628100000|2020-03-31 04:15:00|5094.3|5079.3|5106.5|5091.5|5107.5|5092.5|5094.3|5079.3|41
1585628400000|2020-03-31 04:20:00|5104.5|5089.5|5099.3|5084.3|5104.5|5089.5|5099.3|5084.3|17
1585628700000|2020-03-31 04:25:00|5099|5084|5099.8|5084.8|5100|5085|5098.8|5083.8|2
1585629000000|2020-03-31 04:30:00|5097.9|5082.9|5094.3|5079.3|5097.9|5082.9|5094.1|5079.1|0
1585629600000|2020-03-31 04:40:00|5094.1|5079.1|5094.1|5079.1|5094.1|5079.1|5094.1|5079.1|0
1585629900000|2020-03-31 04:45:00|5094.3|5079.3|5084.1|5069.1|5094.3|5079.3|5084.1|5069.1|6
1585630200000|2020-03-31 04:50:00|5084.7|5069.7|5078.5|5063.5|5085.4|5070.4|5077.4|5062.4|11
1585630500000|2020-03-31 04:55:00|5079.1|5064.1|5083.2|5068.2|5083.5|5068.5|5078.5|5063.5|1
1585630800000|2020-03-31 05:00:00|5082.3|5067.3|5081.5|5066.5|5082.3|5067.3|5081.5|5066.5|0
1585631100000|2020-03-31 05:05:00|5081.7|5066.7|5080.7|5065.7|5081.7|5066.7|5080.7|5065.7|0
1585631400000|2020-03-31 05:10:00|5080.4|5065.4|5080.4|5065.4|5080.4|5065.4|5079.9|5064.9|2
1585632000000|2020-03-31 05:20:00|5080.7|5065.7|5081.4|5066.4|5081.4|5066.4|5080.7|5065.7|0
1585632300000|2020-03-31 05:25:00|5079.4|5064.4|5082.8|5067.8|5082.8|5067.8|5079.4|5064.4|6
1585632600000|2020-03-31 05:30:00|5083.1|5068.1|5087.1|5072.1|5087.1|5072.1|5083.1|5068.1|2
1585632900000|2020-03-31 05:35:00|5087.3|5072.3|5085.3|5070.3|5089.8|5074.8|5085.3|5070.3|0
1585633200000|2020-03-31 05:40:00|5085.9|5070.9|5085.1|5070.1|5088.1|5073.1|5085.1|5070.1|6
1585633500000|2020-03-31 05:45:00|5085.2|5070.2|5086.7|5071.7|5086.7|5071.7|5085.2|5070.2|1
1585633800000|2020-03-31 05:50:00|5086.2|5071.2|5080.8|5065.8|5086.9|5071.9|5079.1|5064.1|1
1585634100000|2020-03-31 05:55:00|5080.6|5065.6|5079.5|5064.5|5080.6|5065.6|5079.5|5064.5|1
1585634400000|2020-03-31 06:00:00|5080.1|5065.1|5082.3|5067.3|5082.3|5067.3|5080.1|5065.1|0
1585634700000|2020-03-31 06:05:00|5082.6|5067.6|5082.3|5067.3|5083.9|5068.9|5082|5067|2
1585635000000|2020-03-31 06:10:00|5082.1|5067.1|5082.1|5067.1|5082.1|5067.1|5082.1|5067.1|1
1585635300000|2020-03-31 06:15:00|5082.9|5067.9|5095.5|5080.5|5095.7|5080.7|5082.9|5067.9|3
1585635600000|2020-03-31 06:20:00|5095.8|5080.8|5092.5|5077.5|5095.8|5080.8|5092.5|5077.5|2
1585635900000|2020-03-31 06:25:00|5091.9|5076.9|5098.4|5083.4|5099.4|5084.4|5091.2|5076.2|24
1585636200000|2020-03-31 06:30:00|5101.2|5086.2|5106.9|5091.9|5111.1|5096.1|5101.2|5086.2|39
1585636500000|2020-03-31 06:35:00|5106.6|5091.6|5096.2|5081.2|5106.6|5091.6|5096.2|5081.2|10
1585636800000|2020-03-31 06:40:00|5096|5081|5095.2|5080.2|5098.8|5083.8|5095|5080|20
1585637100000|2020-03-31 06:45:00|5095|5080|5090.7|5075.7|5095.6|5080.6|5088.9|5073.9|20
1585637400000|2020-03-31 06:50:00|5092.5|5077.5|5088.5|5073.5|5094.9|5079.9|5087.5|5072.5|13
1585637700000|2020-03-31 06:55:00|5090|5075|5088.5|5073.5|5091.5|5076.5|5088|5073|3
1585638000000|2020-03-31 07:00:00|5088.3|5073.3|5088.1|5073.1|5088.6|5073.6|5087.7|5072.7|11
1585638300000|2020-03-31 07:05:00|5089.7|5074.7|5091|5076|5091|5076|5089.7|5074.7|0
1585638600000|2020-03-31 07:10:00|5092.3|5077.3|5104|5089|5104|5089|5092.3|5077.3|3
1585638900000|2020-03-31 07:15:00|5104.5|5089.5|5103.5|5088.5|5104.5|5089.5|5103|5088|2
1585639200000|2020-03-31 07:20:00|5103|5088|5104.9|5089.9|5104.9|5089.9|5103|5088|0
1585639500000|2020-03-31 07:25:00|5104.6|5089.6|5113.8|5098.8|5113.8|5098.8|5104.6|5089.6|13
1585639800000|2020-03-31 07:30:00|5114.1|5099.1|5109.4|5094.4|5114.1|5099.1|5108.9|5093.9|2
1585640100000|2020-03-31 07:35:00|5109.1|5094.1|5104.3|5089.3|5109.9|5094.9|5104.3|5089.3|5
1585640400000|2020-03-31 07:40:00|5104|5089|5103.2|5088.2|5104.7|5089.7|5103.2|5088.2|5
1585640700000|2020-03-31 07:45:00|5103.1|5088.1|5102.3|5087.3|5103.6|5088.6|5102.3|5087.3|3
1585641000000|2020-03-31 07:50:00|5102|5087|5100.8|5085.8|5102.6|5087.6|5100.8|5085.8|7
1585641300000|2020-03-31 07:55:00|5098.6|5083.6|5098.2|5083.2|5098.6|5083.6|5095.7|5080.7|3
1585641600000|2020-03-31 08:00:00|5098.5|5083.5|5094.7|5079.7|5098.7|5083.7|5090.4|5075.4|16
1585641900000|2020-03-31 08:05:00|5096.3|5081.3|5097.7|5082.7|5097.7|5082.7|5096.3|5081.3|2
1585642200000|2020-03-31 08:10:00|5098|5083|5098.2|5083.2|5099.9|5084.9|5097.7|5082.7|1
1585642500000|2020-03-31 08:15:00|5097.9|5082.9|5093|5078|5098.7|5083.7|5092.7|5077.7|1
1585642800000|2020-03-31 08:20:00|5093.3|5078.3|5095|5080|5096.1|5081.1|5093.3|5078.3|7
1585643100000|2020-03-31 08:25:00|5095.8|5080.8|5103.6|5088.6|5103.6|5088.6|5093.4|5078.4|61
1585643400000|2020-03-31 08:30:00|5102.7|5087.7|5100.5|5085.5|5102.7|5087.7|5097.2|5082.2|24
1585643700000|2020-03-31 08:35:00|5100|5085|5100|5085|5100|5085|5100|5085|1
1585644000000|2020-03-31 08:40:00|5100.4|5085.4|5096.8|5081.8|5101.7|5086.7|5096.8|5081.8|5
1585644300000|2020-03-31 08:45:00|5097.1|5082.1|5094.2|5079.2|5097.1|5082.1|5093.5|5078.5|5
1585644600000|2020-03-31 08:50:00|5093.7|5078.7|5094.5|5079.5|5094.5|5079.5|5093.7|5078.7|3
1585644900000|2020-03-31 08:55:00|5094.7|5079.7|5097|5082|5097|5082|5094.6|5079.6|4
1585645200000|2020-03-31 09:00:00|5097.3|5082.3|5104|5089|5109.8|5094.8|5096.2|5081.2|58
1585645500000|2020-03-31 09:05:00|5104.5|5089.5|5107.5|5092.5|5107.5|5092.5|5103.9|5088.9|4
1585645800000|2020-03-31 09:10:00|5106.3|5091.3|5105.8|5090.8|5107|5092|5105.5|5090.5|4
1585646100000|2020-03-31 09:15:00|5106|5091|5103.9|5088.9|5106|5091|5103.9|5088.9|2
1585646400000|2020-03-31 09:20:00|5103.6|5088.6|5103.6|5088.6|5103.9|5088.9|5103.4|5088.4|2
1585646700000|2020-03-31 09:25:00|5099.2|5084.2|5107.7|5092.7|5109.3|5094.3|5097.4|5082.4|30
1585647000000|2020-03-31 09:30:00|5107.1|5092.1|5099.9|5084.9|5107.1|5092.1|5099.7|5084.7|3
1585647300000|2020-03-31 09:35:00|5100.2|5085.2|5099.7|5084.7|5100.2|5085.2|5099.7|5084.7|2
1585647600000|2020-03-31 09:40:00|5099.5|5084.5|5096.9|5081.9|5099.5|5084.5|5096.6|5081.6|17
1585647900000|2020-03-31 09:45:00|5097.2|5082.2|5094.5|5079.5|5097.6|5082.6|5094.5|5079.5|7
1585648200000|2020-03-31 09:50:00|5094.2|5079.2|5093.3|5078.3|5094.2|5079.2|5093.3|5078.3|2
1585648500000|2020-03-31 09:55:00|5092.8|5077.8|5093.7|5078.7|5093.7|5078.7|5092.6|5077.6|3
1585648800000|2020-03-31 10:00:00|5093.1|5078.1|5093.1|5078.1|5093.1|5078.1|5092.6|5077.6|1
1585649100000|2020-03-31 10:05:00|5092.8|5077.8|5090.3|5075.3|5092.8|5077.8|5090.3|5075.3|34
1585649400000|2020-03-31 10:10:00|5090|5075|5089.9|5074.9|5093.8|5078.8|5089.9|5074.9|9
1585649700000|2020-03-31 10:15:00|5088.7|5073.7|5077.4|5062.4|5088.7|5073.7|5077.4|5062.4|26
1585650000000|2020-03-31 10:20:00|5077.9|5062.9|5072.5|5057.5|5078.5|5063.5|5072.5|5057.5|18
1585650300000|2020-03-31 10:25:00|5072.2|5057.2|5075.1|5060.1|5075.3|5060.3|5069.8|5054.8|3
1585650600000|2020-03-31 10:30:00|5076.3|5061.3|5073.8|5058.8|5076.3|5061.3|5073|5058|5
1585650900000|2020-03-31 10:35:00|5073.6|5058.6|5071.2|5056.2|5073.8|5058.8|5071|5056|6
1585651200000|2020-03-31 10:40:00|5071.7|5056.7|5067.8|5052.8|5071.7|5056.7|5067.8|5052.8|9
1585651500000|2020-03-31 10:45:00|5065.6|5050.6|5065.2|5050.2|5065.6|5050.6|5063.3|5048.3|6
1585651800000|2020-03-31 10:50:00|5064.6|5049.6|5066.1|5051.1|5066.1|5051.1|5063.8|5048.8|7
1585652100000|2020-03-31 10:55:00|5064.4|5049.4|5064.2|5049.2|5064.4|5049.4|5064.2|5049.2|10
1585652400000|2020-03-31 11:00:00|5063.8|5048.8|5056|5041|5063.8|5048.8|5054.7|5039.7|11
1585652700000|2020-03-31 11:05:00|5056.3|5041.3|5056.3|5041.3|5056.3|5041.3|5056|5041|8
1585653000000|2020-03-31 11:10:00|5056.7|5041.7|5058.9|5043.9|5058.9|5043.9|5056.7|5041.7|10
1585653300000|2020-03-31 11:15:00|5058.6|5043.6|5056.5|5041.5|5059|5044|5056.5|5041.5|6
1585653600000|2020-03-31 11:20:00|5056.8|5041.8|5055.9|5040.9|5059|5044|5055.9|5040.9|2
1585653900000|2020-03-31 11:25:00|5059|5044|5060|5045|5060|5045|5058.7|5043.7|5
1585654200000|2020-03-31 11:30:00|5058.5|5043.5|5057.4|5042.4|5058.5|5043.5|5057.4|5042.4|7
1585654500000|2020-03-31 11:35:00|5056.4|5041.4|5066.5|5051.5|5067.2|5052.2|5055.8|5040.8|15
1585654800000|2020-03-31 11:40:00|5067.1|5052.1|5065.7|5050.7|5067.4|5052.4|5065|5050|16
1585655100000|2020-03-31 11:45:00|5065.4|5050.4|5066.7|5051.7|5070.8|5055.8|5063.7|5048.7|14
1585655400000|2020-03-31 11:50:00|5066.2|5051.2|5066.8|5051.8|5068.9|5053.9|5065.7|5050.7|1
1585655700000|2020-03-31 11:55:00|5064.2|5049.2|5048.1|5033.1|5064.2|5049.2|5043.3|5028.3|40
1585656000000|2020-03-31 12:00:00|5049.7|5034.7|5038.7|5023.7|5049.7|5034.7|5022.2|5007.2|170
1585656300000|2020-03-31 12:05:00|5037.7|5022.7|5013.1|4998.1|5038.4|5023.4|5007.7|4992.7|58
1585656600000|2020-03-31 12:10:00|5013.2|4998.2|5018.4|5003.4|5019.4|5004.4|5012.9|4997.9|42
1585656900000|2020-03-31 12:15:00|5015.7|5000.7|5009.5|4994.5|5015.7|5000.7|5004.7|4989.7|44
1585657200000|2020-03-31 12:20:00|5012.6|4997.6|5017.7|5002.7|5018.9|5003.9|5011.3|4996.3|25
1585657500000|2020-03-31 12:25:00|5018.4|5003.4|5027.1|5012.1|5032.8|5017.8|5018.4|5003.4|20
1585657800000|2020-03-31 12:30:00|5026.2|5011.2|5030|5015|5033.9|5018.9|5024.3|5009.3|27
1585658100000|2020-03-31 12:35:00|5031.4|5016.4|5023.3|5008.3|5040.6|5025.6|5023.1|5008.1|38
1585658400000|2020-03-31 12:40:00|5022.3|5007.3|5029.8|5014.8|5037.3|5022.3|5022.3|5007.3|25
1585658700000|2020-03-31 12:45:00|5030.3|5015.3|5052|5037|5052|5037|5030.3|5015.3|37
1585659000000|2020-03-31 12:50:00|5051.6|5036.6|5050.6|5035.6|5067.6|5052.6|5050.6|5035.6|91
1585659300000|2020-03-31 12:55:00|5047.6|5032.6|5070|5055|5072.2|5057.2|5047.6|5032.6|87
1585659600000|2020-03-31 13:00:00|5070.6|5055.6|5075|5060|5079|5064|5065.4|5050.4|53
1585659900000|2020-03-31 13:05:00|5075.5|5060.5|5075.3|5060.3|5083.8|5068.8|5071.5|5056.5|60
1585660200000|2020-03-31 13:10:00|5077.7|5062.7|5070.2|5055.2|5079.3|5064.3|5068.4|5053.4|27
1585660500000|2020-03-31 13:15:00|5070|5055|5068|5053|5070.4|5055.4|5060.6|5045.6|36
1585660800000|2020-03-31 13:20:00|5067.5|5052.5|5065.1|5050.1|5069.4|5054.4|5061.4|5046.4|49
1585661100000|2020-03-31 13:25:00|5064.8|5049.8|5064.4|5049.4|5065.9|5050.9|5060.9|5045.9|19
1585661400000|2020-03-31 13:30:00|5064.1|5049.1|5057.6|5042.6|5070.2|5055.2|5052.3|5037.3|84
1585661700000|2020-03-31 13:35:00|5058.5|5043.5|5055.3|5040.3|5066.3|5051.3|5050.8|5035.8|57
1585662000000|2020-03-31 13:40:00|5054.7|5039.7|5048.2|5033.2|5063.4|5048.4|5045.7|5030.7|57
1585662300000|2020-03-31 13:45:00|5048|5033|5035.2|5020.2|5048|5033|5035.2|5020.2|56
1585662600000|2020-03-31 13:50:00|5035.6|5020.6|5032.1|5017.1|5035.7|5020.7|5023.4|5008.4|104
1585662900000|2020-03-31 13:55:00|5032.2|5017.2|5042.5|5027.5|5043|5028|5029.3|5014.3|51
1585663200000|2020-03-31 14:00:00|5043|5028|5062|5047|5064.7|5049.7|5042|5027|74
1585663500000|2020-03-31 14:05:00|5060.4|5045.4|5052.9|5037.9|5060.4|5045.4|5052.2|5037.2|58
1585663800000|2020-03-31 14:10:00|5052.5|5037.5|5059.8|5044.8|5067.3|5052.3|5051.3|5036.3|53
1585664100000|2020-03-31 14:15:00|5059.7|5044.7|5084.4|5069.4|5084.4|5069.4|5058.7|5043.7|66
1585664400000|2020-03-31 14:20:00|5084.1|5069.1|5066.8|5051.8|5084.1|5069.1|5061.1|5046.1|85
1585664700000|2020-03-31 14:25:00|5067.8|5052.8|5054.9|5039.9|5072|5057|5053.9|5038.9|39
1585665000000|2020-03-31 14:30:00|5054.7|5039.7|5081.7|5066.7|5082.6|5067.6|5053.4|5038.4|150
1585665300000|2020-03-31 14:35:00|5081.9|5066.9|5079.5|5064.5|5082.7|5067.7|5066.2|5051.2|139
1585665600000|2020-03-31 14:40:00|5080.8|5065.8|5070.6|5055.6|5085.8|5070.8|5063|5048|210
1585665900000|2020-03-31 14:45:00|5070|5055|5055.7|5040.7|5070|5055|5052.8|5037.8|90
1585666200000|2020-03-31 14:50:00|5055.1|5040.1|5064.6|5049.6|5075.7|5060.7|5046.3|5031.3|183
1585666500000|2020-03-31 14:55:00|5064.9|5049.9|5057.1|5042.1|5065.6|5050.6|5052.4|5037.4|49
1585666800000|2020-03-31 15:00:00|5056.7|5041.7|5044.7|5029.7|5057|5042|5032.5|5017.5|233
1585667100000|2020-03-31 15:05:00|5044.4|5029.4|5062.2|5047.2|5062.5|5047.5|5044.4|5029.4|156
1585667400000|2020-03-31 15:10:00|5062|5047|5067.4|5052.4|5084.4|5069.4|5059|5044|394
1585667700000|2020-03-31 15:15:00|5067.7|5052.7|5079.7|5064.7|5080|5065|5067.4|5052.4|160
1585668000000|2020-03-31 15:20:00|5080.2|5065.2|5088.5|5073.5|5091.1|5076.1|5077.2|5062.2|241
1585668300000|2020-03-31 15:25:00|5088.1|5073.1|5098.6|5083.6|5099|5084|5081.6|5066.6|179
1585668600000|2020-03-31 15:30:00|5099.2|5084.2|5115.4|5100.4|5116.8|5101.8|5093.6|5078.6|320
1585668900000|2020-03-31 15:35:00|5115.6|5100.6|5114.8|5099.8|5127.1|5112.1|5110.8|5095.8|254
1585669200000|2020-03-31 15:40:00|5115.8|5100.8|5120.1|5105.1|5126.1|5111.1|5114.1|5099.1|83
1585669500000|2020-03-31 15:45:00|5119.8|5104.8|5115.3|5100.3|5119.8|5104.8|5103.2|5088.2|98
1585669800000|2020-03-31 15:50:00|5115|5100|5137.4|5122.4|5140.1|5125.1|5114.8|5099.8|195
1585670100000|2020-03-31 15:55:00|5137.6|5122.6|5156|5141|5167.9|5152.9|5137.6|5122.6|307
1585670400000|2020-03-31 16:00:00|5156.4|5141.4|5085.2|5070.2|5168.5|5153.5|5056.5|5041.5|692
1585670700000|2020-03-31 16:05:00|5085.7|5070.7|5087.8|5072.8|5109.3|5094.3|5076.5|5061.5|265
1585671000000|2020-03-31 16:10:00|5088.1|5073.1|5063.9|5048.9|5089.5|5074.5|5039.2|5024.2|426
1585671300000|2020-03-31 16:15:00|5062.6|5047.6|5079.9|5064.9|5085.4|5070.4|5052|5037|224
1585671600000|2020-03-31 16:20:00|5080.4|5065.4|5076.5|5061.5|5086.5|5071.5|5063.9|5048.9|145
1585671900000|2020-03-31 16:25:00|5078|5063|5071.4|5056.4|5079.8|5064.8|5059.7|5044.7|210
1585672200000|2020-03-31 16:30:00|5071.9|5056.9|5044.2|5029.2|5072.4|5057.4|5044.2|5029.2|238
1585672500000|2020-03-31 16:35:00|5044.4|5029.4|5024.3|5009.3|5046.7|5031.7|5022.8|5007.8|208
1585672800000|2020-03-31 16:40:00|5024|5009|4990.1|4975.1|5027.8|5012.8|4982.5|4967.5|340
1585673100000|2020-03-31 16:45:00|4990.3|4975.3|4977|4962|4990.3|4975.3|4945.1|4930.1|506
1585673400000|2020-03-31 16:50:00|4976.5|4961.5|5005|4990|5018.8|5003.8|4976.5|4961.5|243
1585673700000|2020-03-31 16:55:00|5005.6|4990.6|4976.5|4961.5|5006.7|4991.7|4969.8|4954.8|131
1585674000000|2020-03-31 17:00:00|4978.3|4963.3|4978.3|4963.3|4999|4984|4977.3|4962.3|119
1585674300000|2020-03-31 17:05:00|4978.9|4963.9|5000.1|4985.1|5001.1|4986.1|4978.9|4963.9|84
1585674600000|2020-03-31 17:10:00|5001|4986|4999|4984|5005.3|4990.3|4990.3|4975.3|69
1585674900000|2020-03-31 17:15:00|4997.7|4982.7|5004.8|4989.8|5008.4|4993.4|4994.2|4979.2|149
1585675200000|2020-03-31 17:20:00|5002.6|4987.6|5004.8|4989.8|5009.4|4994.4|4993.2|4978.2|105
1585675500000|2020-03-31 17:25:00|5002.3|4987.3|5016.7|5001.7|5019.7|5004.7|4995.4|4980.4|96
1585675800000|2020-03-31 17:30:00|5016.4|5001.4|5032.9|5017.9|5041.6|5026.6|5010.5|4995.5|165
1585676100000|2020-03-31 17:35:00|5032.3|5017.3|5038.3|5023.3|5044.9|5029.9|5027.6|5012.6|137
1585676400000|2020-03-31 17:40:00|5038.6|5023.6|5037.4|5022.4|5043.1|5028.1|5030.3|5015.3|120
1585676700000|2020-03-31 17:45:00|5038.1|5023.1|5064.7|5049.7|5066|5051|5032.3|5017.3|137
1585677000000|2020-03-31 17:50:00|5065.3|5050.3|5052.6|5037.6|5066|5051|5052.3|5037.3|168
1585677300000|2020-03-31 17:55:00|5052.8|5037.8|5064.3|5049.3|5067|5052|5043.7|5028.7|124
1585677600000|2020-03-31 18:00:00|5063.9|5048.9|5067.1|5052.1|5070.9|5055.9|5062.7|5047.7|166
1585677900000|2020-03-31 18:05:00|5068.9|5053.9|5070.3|5055.3|5071.9|5056.9|5055.3|5040.3|387
1585678200000|2020-03-31 18:10:00|5070|5055|5113.6|5098.6|5126.3|5111.3|5065.2|5050.2|1383
1585678500000|2020-03-31 18:15:00|5114.2|5099.2|5112.1|5097.1|5127.5|5112.5|5105.4|5090.4|651
1585702800000|2020-04-01 01:00:00|5078.9|5063.9|5099.5|5084.5|5100.8|5085.8|5067.8|5051.8|88
1585703100000|2020-04-01 01:05:00|5099.1|5084.1|5104.2|5089.2|5104.2|5089.2|5099.1|5084.1|13
1585703400000|2020-04-01 01:10:00|5106.6|5091.6|5112.7|5097.7|5120.5|5105.5|5106.1|5091.1|27
1585703700000|2020-04-01 01:15:00|5110.1|5085.1|5087.1|5072.1|5110.7|5087.6|5086.1|5071.1|14
1585704000000|2020-04-01 01:20:00|5086.6|5071.6|5085.1|5070.1|5091.3|5076.3|5085.1|5070.1|4
1585704300000|2020-04-01 01:25:00|5084.8|5069.8|5082.8|5067.8|5085.8|5070.8|5082.8|5067.8|3
1585704600000|2020-04-01 01:30:00|5083.7|5068.7|5085.9|5070.9|5085.9|5070.9|5083.3|5068.3|1
1585704900000|2020-04-01 01:35:00|5085.6|5070.6|5080.1|5065.1|5086.9|5071.9|5078.9|5063.9|12
1585705200000|2020-04-01 01:40:00|5079.2|5064.2|5084.4|5069.4|5084.8|5069.8|5079|5064|12
1585705800000|2020-04-01 01:50:00|5085.2|5070.2|5085.9|5070.9|5086|5071|5083.7|5068.7|2
1585706100000|2020-04-01 01:55:00|5085.6|5070.6|5085.5|5070.5|5088.7|5073.7|5085|5070|36
1585706400000|2020-04-01 02:00:00|5085.8|5070.8|5083.4|5068.4|5086.5|5071.5|5083.2|5068.2|4
1585706700000|2020-04-01 02:05:00|5083.7|5068.7|5081.7|5066.7|5084.1|5069.1|5081.7|5066.7|0
1585707000000|2020-04-01 02:10:00|5081|5066|5079|5064|5081|5066|5079|5064|9
1585707300000|2020-04-01 02:15:00|5078.8|5063.8|5080.6|5065.6|5081.3|5066.3|5078.8|5063.8|0
1585707600000|2020-04-01 02:20:00|5080.8|5065.8|5083.3|5068.3|5085.6|5070.6|5080.8|5065.8|1
1585707900000|2020-04-01 02:25:00|5083|5068|5080.2|5065.2|5083.2|5068.2|5079.9|5064.9|1
1585708200000|2020-04-01 02:30:00|5079.7|5064.7|5083.3|5068.3|5083.3|5068.3|5079.7|5064.7|4
1585708500000|2020-04-01 02:35:00|5083.5|5068.5|5083.3|5068.3|5083.5|5068.5|5083.3|5068.3|4
1585708800000|2020-04-01 02:40:00|5083.9|5068.9|5083.9|5068.9|5084.4|5069.4|5083.4|5068.4|10
1585709400000|2020-04-01 02:50:00|5083.4|5068.4|5083.4|5068.4|5083.4|5068.4|5082.4|5067.4|3
1585709700000|2020-04-01 02:55:00|5082.9|5067.9|5082.9|5067.9|5084.6|5069.6|5082.1|5067.1|0
1585710000000|2020-04-01 03:00:00|5082.6|5067.6|5082.2|5067.2|5082.8|5067.8|5082|5067|0
1585710300000|2020-04-01 03:05:00|5081.2|5066.2|5067.5|5052.5|5081.2|5066.2|5066.8|5051.8|20
1585710600000|2020-04-01 03:10:00|5068|5053|5068|5053|5069.3|5054.3|5067.5|5052.5|1
1585710900000|2020-04-01 03:15:00|5068.3|5053.3|5069.5|5054.5|5073.8|5058.8|5068.3|5053.3|2
1585711200000|2020-04-01 03:20:00|5069.3|5054.3|5069|5054|5069.3|5054.3|5069|5054|1
1585711500000|2020-04-01 03:25:00|5069.3|5054.3|5071.1|5056.1|5071.1|5056.1|5069|5054|1
1585711800000|2020-04-01 03:30:00|5070.6|5055.6|5069.6|5054.6|5070.6|5055.6|5069.6|5054.6|0
1585712100000|2020-04-01 03:35:00|5070.3|5055.3|5070.3|5055.3|5070.3|5055.3|5070.3|5055.3|0
1585713000000|2020-04-01 03:50:00|5071.8|5056.8|5072.1|5057.1|5073.1|5058.1|5071.8|5056.8|1
1585713300000|2020-04-01 03:55:00|5072.4|5057.4|5070.6|5055.6|5072.6|5057.6|5070.6|5055.6|0
1585713600000|2020-04-01 04:00:00|5071.3|5056.3|5067.8|5052.8|5071.3|5056.3|5067.8|5052.8|1
1585713900000|2020-04-01 04:05:00|5068.1|5053.1|5066.2|5051.2|5068.1|5053.1|5065.9|5050.9|5
1585714500000|2020-04-01 04:15:00|5068.5|5053.5|5068.5|5053.5|5069.3|5054.3|5068.5|5053.5|1
1585715100000|2020-04-01 04:25:00|5067.2|5052.2|5067.1|5052.1|5067.7|5052.7|5066.5|5051.5|1
1585715700000|2020-04-01 04:35:00|5067.4|5052.4|5068.4|5053.4|5068.4|5053.4|5067.4|5052.4|0
1585716000000|2020-04-01 04:40:00|5068.7|5053.7|5068.7|5053.7|5068.7|5053.7|5068.4|5053.4|0
1585716600000|2020-04-01 04:50:00|5069|5054|5068.7|5053.7|5070.7|5055.7|5068.7|5053.7|0
1585716900000|2020-04-01 04:55:00|5070.9|5055.9|5068.7|5053.7|5070.9|5055.9|5068.7|5053.7|2
1585717200000|2020-04-01 05:00:00|5067.2|5052.2|5068.7|5053.7|5068.7|5053.7|5067.2|5052.2|0
1585718100000|2020-04-01 05:15:00|5064|5049|5065.3|5050.3|5065.3|5050.3|5064|5049|17
1585718400000|2020-04-01 05:20:00|5064.4|5049.4|5063.8|5048.8|5064.4|5049.4|5063|5048|1
1585719000000|2020-04-01 05:30:00|5061.5|5046.5|5056.6|5041.6|5061.8|5046.8|5056.6|5041.6|33
1585719300000|2020-04-01 05:35:00|5057.5|5042.5|5051.4|5036.4|5058.1|5043.1|5051.4|5036.4|12
1585719600000|2020-04-01 05:40:00|5051|5036|5033.9|5018.9|5051|5036|5033.3|5018.3|18
1585719900000|2020-04-01 05:45:00|5034.1|5019.1|5033|5018|5034.1|5019.1|5033|5018|2
1585720200000|2020-04-01 05:50:00|5032.7|5017.7|5027.9|5012.9|5033|5018|5027.4|5012.4|11
1585720500000|2020-04-01 05:55:00|5027.3|5012.3|5030.5|5015.5|5030.5|5015.5|5027|5012|2
1585720800000|2020-04-01 06:00:00|||||||||1
1585721100000|2020-04-01 06:05:00|5030.2|5015.2|5029.5|5014.5|5030.5|5015.5|5029.5|5014.5|3
1585721400000|2020-04-01 06:10:00|5029.8|5014.8|5038.5|5023.5|5038.5|5023.5|5029.5|5014.5|5
1585721700000|2020-04-01 06:15:00|5039.4|5024.4|5026.2|5011.2|5040|5025|5024.5|5009.5|9
1585722000000|2020-04-01 06:20:00|5025.7|5010.7|5042.5|5027.5|5044.5|5029.5|5025.7|5010.7|12
1585722300000|2020-04-01 06:25:00|5042|5027|5034|5019|5042|5027|5030.6|5015.6|1
1585722600000|2020-04-01 06:30:00|5034.3|5019.3|5024.9|5009.9|5034.3|5019.3|5023|5008|7
1585722900000|2020-04-01 06:35:00|5024.6|5009.6|5019.2|5004.2|5029.1|5014.1|5019.2|5004.2|12
1585723200000|2020-04-01 06:40:00|5019.5|5004.5|5004.5|4989.5|5019.9|5004.9|5004.5|4989.5|36
1585723500000|2020-04-01 06:45:00|5004.2|4989.2|5002.5|4987.5|5004.2|4989.2|5001.2|4986.2|12
1585723800000|2020-04-01 06:50:00|5004.2|4989.2|5008.7|4993.7|5011|4996|5004.2|4989.2|11
1585724100000|2020-04-01 06:55:00|5009|4994|5005.7|4990.7|5010|4995|5002.6|4987.6|20
1585724400000|2020-04-01 07:00:00|5006|4991|4996|4981|5008.5|4992.6|4994.5|4969.9|5
1585724700000|2020-04-01 07:05:00|4996.5|4981.5|4997.3|4982.3|4997.8|4982.8|4995.8|4980.8|1
1585725300000|2020-04-01 07:15:00|4997.6|4982.6|5001.4|4986.4|5001.4|4986.4|4997.6|4982.6|1
1585725600000|2020-04-01 07:20:00|5003.4|4988.4|5001.6|4986.6|5003.6|4988.6|5001.6|4986.6|4
1585725900000|2020-04-01 07:25:00|4999.3|4984.3|4999.5|4984.5|4999.5|4984.5|4993.2|4978.2|5
1585726200000|2020-04-01 07:30:00|4999.1|4984.1|4998|4983|4999.1|4984.1|4998|4983|1
1585726500000|2020-04-01 07:35:00|4996.5|4981.5|4991.6|4976.6|4996.5|4981.5|4990.7|4975.7|8
1585726800000|2020-04-01 07:40:00|4992.1|4977.1|4990.4|4975.4|4993.6|4978.6|4990.4|4975.4|8
1585727100000|2020-04-01 07:45:00|4996.7|4981.7|4992.7|4977.7|5002.2|4987.2|4992.7|4977.7|28
1585727400000|2020-04-01 07:50:00|4993.1|4978.1|5004|4989|5005.7|4990.7|4992.6|4977.6|10
1585727700000|2020-04-01 07:55:00|5004.3|4989.3|5002.3|4987.3|5004.5|4989.5|4999|4984|10
1585728000000|2020-04-01 08:00:00|5002.5|4987.5|4999|4984|5002.8|4987.8|4996.2|4981.2|12
1585728300000|2020-04-01 08:05:00|4998.5|4983.5|5004.9|4989.9|5005.2|4990.2|4996.3|4981.3|19
1585728600000|2020-04-01 08:10:00|5005.2|4990.2|5006.9|4991.9|5007.2|4992.2|5005.2|4990.2|0
1585728900000|2020-04-01 08:15:00|5006.6|4991.6|5017|5002|5017.9|5002.9|5006.6|4991.6|12
1585729200000|2020-04-01 08:20:00|5017.5|5002.5|5011.6|4996.6|5017.5|5002.5|5011.6|4996.6|2
1585729500000|2020-04-01 08:25:00|5011.1|4996.1|5001.9|4986.9|5011.1|4996.1|5001.7|4986.7|19
1585729800000|2020-04-01 08:30:00|5000.2|4985.2|5000.9|4985.9|5001.4|4986.4|4997.3|4982.3|19
1585730100000|2020-04-01 08:35:00|5000.4|4985.4|4994.7|4979.7|5001.4|4986.4|4994.7|4979.7|9
1585730400000|2020-04-01 08:40:00|4993.4|4978.4|4991.9|4976.9|4993.4|4978.4|4986.9|4971.9|53
1585730700000|2020-04-01 08:45:00|4993.5|4978.5|4996|4981|4996|4981|4993.5|4978.5|3
1585731000000|2020-04-01 08:50:00|4995.5|4980.5|4994.5|4979.5|4995.8|4980.8|4993|4978|139
1585731300000|2020-04-01 08:55:00|4996.2|4981.2|5002.3|4987.3|5003.8|4988.8|4996.2|4981.2|20
1585731600000|2020-04-01 09:00:00|5001.8|4986.8|5000.6|4985.6|5001.8|4986.8|5000.3|4985.3|4
1585731900000|2020-04-01 09:05:00|5000.8|4985.8|5004.4|4989.4|5004.4|4989.4|5000.3|4985.3|5
1585732200000|2020-04-01 09:10:00|5004.1|4989.1|5015.7|5000.7|5015.7|5000.7|5003.5|4988.5|40
1585732500000|2020-04-01 09:15:00|5013.8|4998.8|5017.2|5002.2|5017.2|5002.2|5013.7|4998.7|27
1585732800000|2020-04-01 09:20:00|5016.7|5001.7|5032.3|5017.3|5032.5|5017.5|5015.7|5000.7|51
1585733100000|2020-04-01 09:25:00|5032.5|5017.5|5042.1|5027.1|5048|5033|5032.5|5017.5|33
1585733400000|2020-04-01 09:30:00|5041.6|5026.6|5043.9|5028.9|5045.4|5030.4|5039.1|5024.1|17
1585733700000|2020-04-01 09:35:00|5045.4|5030.4|5028.7|5013.7|5046.6|5031.6|5028.7|5013.7|46
1585734000000|2020-04-01 09:40:00|5029.7|5014.7|5029.7|5014.7|5032.4|5017.4|5027.2|5012.2|16
1585734300000|2020-04-01 09:45:00|5030.5|5015.5|5031|5016|5031.5|5016.5|5029.7|5014.7|13
1585734600000|2020-04-01 09:50:00|5030.5|5015.5|5039.4|5024.4|5039.6|5024.6|5029|5014|18
1585734900000|2020-04-01 09:55:00|5039.6|5024.6|5042.1|5027.1|5042.5|5027.5|5038.3|5023.3|10
1585735200000|2020-04-01 10:00:00|5039.3|5024.3|5028.6|5013.6|5039.6|5024.6|5028.3|5013.3|37
1585735500000|2020-04-01 10:05:00|5028.1|5013.1|5022.3|5007.3|5028.1|5013.1|5017.8|5002.8|28
1585735800000|2020-04-01 10:10:00|5022.1|5007.1|5024.8|5009.8|5026|5011|5018.9|5003.9|10
1585736100000|2020-04-01 10:15:00|5024|5009|5030.3|5015.3|5031.7|5016.7|5024|5009|7
1585736400000|2020-04-01 10:20:00|5029.4|5014.4|5027.4|5012.4|5029.4|5014.4|5025|5010|12
1585737000000|2020-04-01 10:30:00|5027.7|5012.7|5031.8|5016.8|5032.6|5017.6|5027.2|5012.2|9
1585737300000|2020-04-01 10:35:00|5031|5016|5031|5016|5031|5016|5031|5016|2
1585737600000|2020-04-01 10:40:00|5032.5|5017.5|5031|5016|5034.5|5019.5|5030|5015|11
1585737900000|2020-04-01 10:45:00|5031.2|5016.2|5029.5|5014.5|5031.2|5016.2|5027.2|5012.2|18
1585738200000|2020-04-01 10:50:00|5028.5|5013.5|5029.3|5014.3|5032.7|5017.7|5027.6|5012.6|19
1585738500000|2020-04-01 10:55:00|5029.6|5014.6|5040.8|5025.8|5040.8|5025.8|5028.8|5013.8|7
1585738800000|2020-04-01 11:00:00|5041.1|5026.1|5040.6|5025.6|5042.3|5027.3|5040.3|5025.3|13
1585739100000|2020-04-01 11:05:00|5040.3|5025.3|5042.8|5027.8|5043.8|5028.8|5036|5021|20
1585739400000|2020-04-01 11:10:00|5041.2|5026.2|5037|5022|5041.2|5026.2|5036.8|5021.8|18
1585739700000|2020-04-01 11:15:00|5037.3|5022.3|5040.1|5025.1|5040.1|5025.1|5037.3|5022.3|10
1585740000000|2020-04-01 11:20:00|5039.8|5024.8|5039.8|5024.8|5040.5|5025.5|5037.6|5022.6|5
1585740300000|2020-04-01 11:25:00|5039.4|5024.4|5038.9|5023.9|5039.4|5024.4|5038.6|5023.6|11
1585740600000|2020-04-01 11:30:00|5038.1|5023.1|5035.5|5020.5|5038.1|5023.1|5033.5|5018.5|5
1585740900000|2020-04-01 11:35:00|5034.7|5019.7|5033.8|5018.8|5034.8|5019.8|5028.5|5013.5|15
1585741200000|2020-04-01 11:40:00|5033.4|5018.4|5029.3|5014.3|5033.9|5018.9|5028.3|5013.3|13
1585741500000|2020-04-01 11:45:00|5028.4|5013.4|5037.4|5022.4|5037.4|5022.4|5028.4|5013.4|11
1585741800000|2020-04-01 11:50:00|5037.1|5022.1|5044.4|5029.4|5045|5030|5035.4|5020.4|66
1585742100000|2020-04-01 11:55:00|5044.1|5029.1|5034.4|5019.4|5045.7|5030.7|5033.2|5018.2|27
1585742400000|2020-04-01 12:00:00|5035.3|5020.3|5021.7|5006.7|5035.5|5020.5|5015.9|5000.9|37
1585742700000|2020-04-01 12:05:00|5021.2|5006.2|5011.2|4996.2|5022.7|5007.7|5003.8|4988.8|30
1585743000000|2020-04-01 12:10:00|5011.5|4996.5|4999.8|4984.8|5013|4998|4999.8|4984.8|19
1585743300000|2020-04-01 12:15:00|4999|4984|4997.5|4982.5|5004.9|4989.9|4988.8|4973.8|69
1585743600000|2020-04-01 12:20:00|4997.3|4982.3|4999.5|4984.5|5003.5|4988.5|4995.2|4980.2|32
1585743900000|2020-04-01 12:25:00|4998|4983|5005.9|4990.9|5006.2|4991.2|4998|4983|59
1585744200000|2020-04-01 12:30:00|5005.5|4990.5|4986.7|4971.7|5005.5|4990.5|4986.3|4971.3|82
1585744500000|2020-04-01 12:35:00|4985.9|4970.9|4964.3|4949.3|4986.2|4971.2|4961.6|4946.6|269
1585744800000|2020-04-01 12:40:00|4964|4949|4977.3|4962.3|4977.4|4962.4|4957.4|4942.4|88
1585745100000|2020-04-01 12:45:00|4977.7|4962.7|4986.4|4971.4|4987.3|4972.3|4972.4|4957.4|24
1585745400000|2020-04-01 12:50:00|4983.5|4968.5|4982.2|4967.2|4989.9|4974.9|4981.1|4966.1|50
1585745700000|2020-04-01 12:55:00|4982.4|4967.4|4975.8|4960.8|4982.6|4967.6|4970.4|4955.4|55
1585746000000|2020-04-01 13:00:00|4974.5|4959.5|4938.2|4923.2|4974.5|4959.5|4924.5|4909.5|467
1585746300000|2020-04-01 13:05:00|4938.8|4923.8|4951.3|4936.3|4955.5|4940.5|4932.9|4917.9|151
1585746600000|2020-04-01 13:10:00|4952.9|4937.9|4948|4933|4962.5|4947.5|4946|4931|35
1585746900000|2020-04-01 13:15:00|4949.8|4934.8|4956.2|4941.2|4956.2|4941.2|4944.5|4929.5|35
1585747200000|2020-04-01 13:20:00|4956.4|4941.4|4952.5|4937.5|4956.4|4941.4|4948.3|4933.3|20
1585747500000|2020-04-01 13:25:00|4950.4|4935.4|4939.5|4924.5|4950.4|4935.4|4929.8|4914.8|50
1585747800000|2020-04-01 13:30:00|4938.6|4923.6|4928.8|4913.8|4938.6|4923.6|4927.1|4912.1|184
1585748100000|2020-04-01 13:35:00|4928.5|4913.5|4956|4941|4958.1|4943.1|4926.8|4911.8|141
1585748400000|2020-04-01 13:40:00|4955.5|4940.5|4950.2|4935.2|4965.4|4950.4|4950.2|4935.2|142
1585748700000|2020-04-01 13:45:00|4950|4935|4969.6|4954.6|4973.9|4958.9|4949.6|4934.6|133
1585749000000|2020-04-01 13:50:00|4968.6|4953.6|4965.4|4950.4|4978.7|4963.7|4959.6|4944.6|124
1585749300000|2020-04-01 13:55:00|4967.2|4952.2|4964.6|4949.6|4973.7|4958.7|4963.6|4948.6|93
1585749600000|2020-04-01 14:00:00|4964.3|4949.3|4961.6|4946.6|4967.3|4952.3|4952.8|4937.8|85
1585749900000|2020-04-01 14:05:00|4961.3|4946.3|4951.1|4936.1|4965.8|4950.8|4950.6|4935.6|112
1585750200000|2020-04-01 14:10:00|4951.6|4936.6|4964|4949|4964|4949|4951.6|4936.6|73
1585750500000|2020-04-01 14:15:00|4963.8|4948.8|4957.5|4942.5|4964.9|4949.9|4951.2|4936.2|89
1585750800000|2020-04-01 14:20:00|4956.7|4941.7|4951.3|4936.3|4962|4947|4950.8|4935.8|95
1585751100000|2020-04-01 14:25:00|4951.6|4936.6|4963|4948|4964|4949|4951.5|4936.5|84
1585751400000|2020-04-01 14:30:00|4963.2|4948.2|4963.5|4948.5|4970.5|4955.5|4952.9|4937.9|105
1585751700000|2020-04-01 14:35:00|4962.9|4947.9|4958.1|4943.1|4967.6|4952.6|4958.1|4943.1|100
1585752000000|2020-04-01 14:40:00|4957.9|4942.9|4964.2|4949.2|4967.5|4952.5|4953.9|4938.9|81
1585752300000|2020-04-01 14:45:00|4964|4949|4938.5|4923.5|4965.4|4950.4|4927.2|4912.2|300
1585752600000|2020-04-01 14:50:00|4938.7|4923.7|4939.4|4924.4|4942.4|4927.4|4931.2|4916.2|164
1585752900000|2020-04-01 14:55:00|4939.6|4924.6|4931.2|4916.2|4939.6|4924.6|4917.3|4902.3|333
1585753200000|2020-04-01 15:00:00|4930.9|4915.9|4937.3|4922.3|4939.5|4924.5|4923.4|4908.4|138
1585753500000|2020-04-01 15:05:00|4937|4922|4934.6|4919.6|4940.1|4925.1|4928|4913|131
1585753800000|2020-04-01 15:10:00|4934.3|4919.3|4924.1|4909.1|4935.3|4920.3|4924.1|4909.1|189
1585754100000|2020-04-01 15:15:00|4924.4|4909.4|4903.6|4888.6|4925.5|4910.5|4901.1|4886.1|368
1585754400000|2020-04-01 15:20:00|4904.2|4889.2|4908.2|4893.2|4909.4|4894.4|4901.2|4886.2|301
1585754700000|2020-04-01 15:25:00|4907.8|4892.8|4901|4886|4908.5|4893.5|4900.4|4885.4|237
1585755000000|2020-04-01 15:30:00|4900.8|4885.8|4878.9|4863.9|4902.8|4887.8|4877.4|4862.4|491
1585755300000|2020-04-01 15:35:00|4879.1|4864.1|4876.6|4861.6|4880.5|4865.5|4869.3|4854.3|210
1585755600000|2020-04-01 15:40:00|4875.7|4860.7|4867.8|4852.8|4877.4|4862.4|4867.8|4852.8|218
1585755900000|2020-04-01 15:45:00|4867.2|4852.2|4862.4|4847.4|4867.8|4852.8|4860.9|4845.9|236
1585756200000|2020-04-01 15:50:00|4862.7|4847.7|4868.1|4853.1|4881|4866|4862.4|4847.4|215
1585756500000|2020-04-01 15:55:00|4867.8|4852.8|4856.8|4841.8|4868.5|4853.5|4854.3|4839.3|188
1585756800000|2020-04-01 16:00:00|4857.4|4842.4|4856.3|4841.3|4857.8|4842.8|4850.4|4835.4|212
1585757100000|2020-04-01 16:05:00|4856.7|4841.7|4859.7|4844.7|4868.7|4853.7|4853.4|4838.4|84
1585757400000|2020-04-01 16:10:00|4858.1|4843.1|4867.5|4852.5|4873|4858|4855.2|4840.2|153
1585757700000|2020-04-01 16:15:00|4868.1|4853.1|4857.6|4842.6|4868.1|4853.1|4850|4835|238
1585758000000|2020-04-01 16:20:00|4857.3|4842.3|4860.1|4845.1|4867|4852|4854.9|4839.9|182
1585758300000|2020-04-01 16:25:00|4859.8|4844.8|4855.9|4840.9|4859.8|4844.8|4853.7|4838.7|88
1585758600000|2020-04-01 16:30:00|4856.4|4841.4|4856.6|4841.6|4867.7|4852.7|4853|4838|84
1585758900000|2020-04-01 16:35:00|4856.1|4841.1|4855.6|4840.6|4858.7|4843.7|4852.1|4837.1|136
1585759200000|2020-04-01 16:40:00|4854.7|4839.7|4857.3|4842.3|4860.2|4845.2|4853.3|4838.3|76
1585759500000|2020-04-01 16:45:00|4856.7|4841.7|4859.8|4844.8|4870.9|4855.9|4855.2|4840.2|140
1585759800000|2020-04-01 16:50:00|4859.2|4844.2|4866.5|4851.5|4866.5|4851.5|4856.3|4841.3|99
1585760100000|2020-04-01 16:55:00|4866.2|4851.2|4854.4|4839.4|4866.2|4851.2|4853.8|4838.8|78
1585760400000|2020-04-01 17:00:00|4853.8|4838.8|4867.3|4852.3|4869.6|4854.6|4852.7|4837.7|54
1585760700000|2020-04-01 17:05:00|4868.3|4853.3|4861.3|4846.3|4868.6|4853.6|4861|4846|71
1585761000000|2020-04-01 17:10:00|4860.4|4845.4|4861.9|4846.9|4863.5|4848.5|4859.2|4844.2|61
1585761300000|2020-04-01 17:15:00|4862.2|4847.2|4872.6|4857.6|4874.6|4859.6|4861.5|4846.5|91
1585761600000|2020-04-01 17:20:00|4873.2|4858.2|4874.3|4859.3|4876|4861|4870.5|4855.5|149
1585761900000|2020-04-01 17:25:00|4874.6|4859.6|4876.3|4861.3|4880|4865|4864.8|4849.8|133
1585762200000|2020-04-01 17:30:00|4876.5|4861.5|4887.9|4872.9|4894.5|4879.5|4874|4859|287
1585762500000|2020-04-01 17:35:00|4888.2|4873.2|4880.5|4865.5|4889.2|4874.2|4877.9|4862.9|151
1585762800000|2020-04-01 17:40:00|4880.7|4865.7|4885.4|4870.4|4890|4875|4880|4865|112
1585763100000|2020-04-01 17:45:00|4885.2|4870.2|4882.1|4867.1|4890.2|4875.2|4877.8|4862.8|394
1585763400000|2020-04-01 17:50:00|4881.7|4866.7|4919.3|4904.3|4919.3|4904.3|4881.7|4866.7|386
1585763700000|2020-04-01 17:55:00|4919.5|4904.5|4888.7|4873.7|4928.1|4913.1|4888.7|4873.7|209
1585764000000|2020-04-01 18:00:00|4888.9|4873.9|4904.9|4889.9|4913.2|4898.2|4888.9|4873.9|327
1585764300000|2020-04-01 18:05:00|4904.3|4889.3|4879.6|4864.6|4904.3|4889.3|4870.1|4855.1|265
1585764600000|2020-04-01 18:10:00|4879.5|4864.5|4843.2|4828.2|4879.5|4864.5|4834.8|4819.8|1905
1585764900000|2020-04-01 18:15:00|4842.8|4827.8|4883.9|4868.9|4885.2|4870.2|4842.3|4827.3|581
1585765200000|2020-04-01 18:20:00|4883.5|4868.5|4883.5|4868.5|4883.5|4868.5|4883.5|4868.5|0
1585789200000|2020-04-02 01:00:00|4878.4|4863.4|4872.9|4857.9|4889.4|4874.4|4871.9|4856.9|187
1585789500000|2020-04-02 01:05:00|4873.2|4858.2|4873.7|4858.7|4879.7|4864.7|4873.2|4858.2|16
1585789800000|2020-04-02 01:10:00|4874.3|4859.3|4878.8|4863.8|4880.9|4865.9|4872.4|4857.4|58
1585790100000|2020-04-02 01:15:00|4879|4864|4892.7|4877.7|4892.7|4877.7|4879|4864|13
1585790400000|2020-04-02 01:20:00|4892.9|4877.9|4888|4873|4893.6|4878.6|4882.9|4867.9|33
1585790700000|2020-04-02 01:25:00|4887.7|4872.7|4886.5|4871.5|4888.2|4873.2|4885.2|4870.2|3
1585791000000|2020-04-02 01:30:00|4885|4870|4882.4|4867.4|4885|4870|4879.4|4864.4|19
1585791300000|2020-04-02 01:35:00|4876.9|4861.9|4872.3|4857.3|4876.9|4861.9|4870.5|4855.5|49
1585791600000|2020-04-02 01:40:00|4869.4|4854.4|4864.1|4849.1|4869.4|4854.4|4863.8|4848.8|12
1585791900000|2020-04-02 01:45:00|4865.8|4850.8|4868.4|4853.4|4868.6|4853.6|4863.7|4848.7|20
1585792200000|2020-04-02 01:50:00|4868.1|4853.1|4870|4855|4870|4855|4864.7|4849.7|8
1585792500000|2020-04-02 01:55:00|4869.7|4854.7|4871.4|4856.4|4871.9|4856.9|4869.6|4854.6|14
1585792800000|2020-04-02 02:00:00|4871.1|4856.1|4896.7|4881.7|4896.7|4881.7|4869.6|4854.6|96
1585793100000|2020-04-02 02:05:00|4898.3|4883.3|4908|4893|4914.6|4899.6|4898.3|4883.3|113
1585793400000|2020-04-02 02:10:00|4907.7|4892.7|4906.2|4891.2|4912.6|4897.6|4906.2|4891.2|58
1585793700000|2020-04-02 02:15:00|4905.7|4890.7|4904.7|4889.7|4905.7|4890.7|4904.7|4889.7|0
1585794000000|2020-04-02 02:20:00|4905|4890|4910.3|4895.3|4912.6|4897.6|4905|4890|19
1585794300000|2020-04-02 02:25:00|4909.7|4894.7|4904.5|4889.5|4909.7|4894.7|4903.8|4888.8|16
1585794600000|2020-04-02 02:30:00|4904.9|4889.9|4902.2|4887.2|4908.1|4893.1|4901.6|4886.6|23
1585794900000|2020-04-02 02:35:00|4902.6|4887.6|4884.7|4869.7|4904.1|4889.1|4881.6|4866.6|132
1585795200000|2020-04-02 02:40:00|4884.9|4869.9|4895.4|4880.4|4895.4|4880.4|4883.6|4868.6|19
1585795500000|2020-04-02 02:45:00|4895.6|4880.6|4896.9|4881.9|4903.6|4882|4895.6|4876.2|26
1585795800000|2020-04-02 02:50:00|4896.4|4881.4|4896.6|4881.6|4896.6|4881.6|4893.3|4878.3|12
1585796100000|2020-04-02 02:55:00|4896.8|4881.8|4883.2|4868.2|4899.2|4884.2|4883.2|4868.2|9
1585796400000|2020-04-02 03:00:00|4883.7|4868.7|4882.4|4867.4|4883.7|4868.7|4881.6|4866.6|26
1585796700000|2020-04-02 03:05:00|4883.1|4868.1|4892.7|4877.7|4892.7|4877.7|4883.1|4868.1|24
1585797000000|2020-04-02 03:10:00|4893.2|4878.2|4893.1|4878.1|4894.1|4879.1|4893.1|4878.1|2
1585797300000|2020-04-02 03:15:00|4893.5|4878.5|4894.5|4879.5|4896.8|4881.8|4883.8|4868.8|24
1585797600000|2020-04-02 03:20:00|4894.7|4879.7|4893.9|4878.9|4894.9|4879.9|4893.9|4878.9|0
1585797900000|2020-04-02 03:25:00|4891.6|4876.6|4887.6|4872.6|4891.6|4876.6|4887.6|4872.6|7
1585798200000|2020-04-02 03:30:00|4886.5|4871.5|4884.8|4869.8|4886.5|4871.5|4884.8|4869.8|4
1585798800000|2020-04-02 03:40:00|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|0
1585799100000|2020-04-02 03:45:00|4885.3|4870.3|4885.1|4870.1|4885.3|4870.3|4885.1|4870.1|1
1585799700000|2020-04-02 03:55:00|4885.4|4870.4|4884.8|4869.8|4885.4|4870.4|4884.8|4869.8|1
1585800000000|2020-04-02 04:00:00|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|0
1585800300000|2020-04-02 04:05:00|4884.9|4869.9|4886.4|4871.4|4887.4|4872.4|4883.9|4868.9|2
1585800900000|2020-04-02 04:15:00|4879.9|4864.9|4871.7|4856.7|4879.9|4864.9|4871.7|4856.7|10
1585801200000|2020-04-02 04:20:00|4871.6|4856.6|4868.8|4853.8|4871.6|4856.6|4868.8|4853.8|9
1585801500000|2020-04-02 04:25:00|4868.6|4853.6|4857.4|4842.4|4868.7|4853.7|4856|4841|19
1585801800000|2020-04-02 04:30:00|4863.3|4848.3|4854.8|4839.8|4863.3|4848.3|4854.2|4839.2|23
1585802100000|2020-04-02 04:35:00|4859.3|4844.3|4863.2|4848.2|4864.8|4849.8|4859.3|4844.3|11
1585802400000|2020-04-02 04:40:00|4862.4|4847.4|4864.5|4849.5|4865.5|4850.5|4862.4|4847.4|8
1585802700000|2020-04-02 04:45:00|4864|4849|4865.8|4850.8|4866.1|4851.1|4863.7|4848.7|5
1585803000000|2020-04-02 04:50:00|4864.8|4849.8|4855.8|4840.8|4867.5|4852.5|4855.8|4840.8|6
1585803300000|2020-04-02 04:55:00|4855.6|4840.6|4857.1|4842.1|4859.5|4844.5|4855.1|4840.1|1
1585803600000|2020-04-02 05:00:00|4857|4842|4857|4842|4857.5|4842.5|4857|4842|1
1585803900000|2020-04-02 05:05:00|4857.3|4842.3|4857.3|4842.3|4857.3|4842.3|4857.3|4842.3|1
1585804200000|2020-04-02 05:10:00|||||||||4
1585804500000|2020-04-02 05:15:00|4857.6|4842.6|4861.8|4846.8|4861.8|4846.8|4857.5|4842.5|3
1585804800000|2020-04-02 05:20:00|4862.6|4847.6|4870.8|4855.8|4871.1|4856.1|4862.6|4847.6|3
1585805100000|2020-04-02 05:25:00|||||||||1
1585805400000|2020-04-02 05:30:00|4870.5|4855.5|4892.2|4877.2|4892.2|4877.2|4870.5|4855.5|41
1585805700000|2020-04-02 05:35:00|4892.5|4877.5|4898.1|4883.1|4899.9|4884.9|4892.5|4877.5|46
1585806000000|2020-04-02 05:40:00|4898.3|4883.3|4906.6|4891.6|4907.2|4892.2|4898.3|4883.3|44
1585806300000|2020-04-02 05:45:00|4906.9|4891.9|4901|4886|4906.9|4891.9|4901|4886|11
1585806600000|2020-04-02 05:50:00|4900.8|4885.8|4896.2|4881.2|4903.1|4888.1|4896|4881|1
1585806900000|2020-04-02 05:55:00|4895.4|4880.4|4905.3|4890.3|4905.3|4890.3|4894.9|4879.9|4
1585807200000|2020-04-02 06:00:00|4905.9|4890.9|4906.7|4891.7|4908.6|4893.6|4903|4888|25
1585807500000|2020-04-02 06:05:00|4906.5|4891.5|4909.9|4894.9|4914.2|4899.2|4906.5|4891.5|55
1585807800000|2020-04-02 06:10:00|4910.3|4895.3|4917.2|4902.2|4917.2|4902.2|4910.3|4895.3|74
1585808100000|2020-04-02 06:15:00|4918.3|4903.3|4908.1|4893.1|4925.8|4910.8|4908.1|4893.1|85
1585808400000|2020-04-02 06:20:00|4908.4|4893.4|4917.2|4902.2|4925.2|4910.2|4908.4|4893.4|33
1585808700000|2020-04-02 06:25:00|4943.9|4928.9|4932.3|4917.3|4948.2|4933.2|4932.3|4917.3|121
1585809000000|2020-04-02 06:30:00|4931.4|4916.4|4927.3|4902.3|4932.5|4916.4|4925.6|4894.5|7
1585809300000|2020-04-02 06:35:00|4927.6|4902.6|4927.4|4902.4|4927.7|4902.7|4927.4|4902.4|3
1585809600000|2020-04-02 06:40:00|4923.7|4908.7|4927.2|4912.2|4935.2|4920.2|4922.9|4907.9|13
1585809900000|2020-04-02 06:45:00|4927|4912|4963.9|4948.9|4963.9|4948.9|4925.7|4910.7|49
1585810200000|2020-04-02 06:50:00|4963.7|4948.7|4945|4930|4968.9|4953.9|4944.8|4929.8|18
1585810500000|2020-04-02 06:55:00|4945.9|4930.9|4961.1|4946.1|4961.1|4946.1|4945.9|4930.9|16
1585810800000|2020-04-02 07:00:00|4961.3|4946.3|4948.7|4933.7|4961.3|4946.3|4946.4|4931.4|9
1585811100000|2020-04-02 07:05:00|4946.9|4931.9|4961.8|4946.8|4961.8|4946.8|4946.9|4931.9|14
1585811400000|2020-04-02 07:10:00|4962.1|4947.1|4963.6|4948.6|4967.7|4952.7|4960.3|4945.3|10
1585811700000|2020-04-02 07:15:00|4964.2|4949.2|4955.6|4940.6|4964.3|4949.3|4948.6|4933.6|30
1585812000000|2020-04-02 07:20:00|4955.3|4940.3|4954.8|4939.8|4955.3|4940.3|4949.9|4934.9|10
1585812300000|2020-04-02 07:25:00|4953.8|4938.8|4947|4932|4954.9|4939.9|4947|4932|99
1585812600000|2020-04-02 07:30:00|4948.7|4933.7|4970.2|4955.2|4970.2|4955.2|4948.7|4933.7|19
1585812900000|2020-04-02 07:35:00|4970.1|4955.1|4975.9|4960.9|4976.4|4961.4|4969.6|4954.6|53
1585813200000|2020-04-02 07:40:00|4975.6|4960.6|4975.7|4960.7|4975.7|4960.7|4973.9|4958.9|40
1585813500000|2020-04-02 07:45:00|4976.2|4961.2|4970.4|4955.4|4976.5|4961.5|4970|4955|26
1585813800000|2020-04-02 07:50:00|4970.1|4955.1|4969.6|4954.6|4970.4|4955.4|4969.6|4954.6|5
1585814100000|2020-04-02 07:55:00|4969.9|4954.9|4968.9|4953.9|4969.9|4954.9|4968.9|4953.9|6
1585814400000|2020-04-02 08:00:00|4969.2|4954.2|4960.3|4945.3|4969.4|4954.4|4960.3|4945.3|13
1585814700000|2020-04-02 08:05:00|4960|4945|4964.9|4949.9|4965.4|4950.4|4957.8|4942.8|7
1585815000000|2020-04-02 08:10:00|4964.6|4949.6|4965.3|4950.3|4965.4|4950.4|4962.4|4947.4|4
1585815300000|2020-04-02 08:15:00|4965.9|4950.9|4963.5|4948.5|4967.6|4952.6|4963.5|4948.5|5
1585815600000|2020-04-02 08:20:00|4963.2|4948.2|4963.9|4948.9|4964.5|4949.5|4963.2|4948.2|3
1585815900000|2020-04-02 08:25:00|4964.2|4949.2|4964.5|4949.5|4965|4950|4962.3|4947.3|56
1585816200000|2020-04-02 08:30:00|4966.8|4951.8|4969.2|4954.2|4973.2|4958.2|4966.8|4951.8|21
1585816500000|2020-04-02 08:35:00|4968.9|4953.9|4964.2|4949.2|4968.9|4953.9|4963.5|4948.5|7
1585816800000|2020-04-02 08:40:00|4965.1|4950.1|4962.9|4947.9|4966.3|4951.3|4962.9|4947.9|8
1585817100000|2020-04-02 08:45:00|4963.4|4948.4|4962.3|4947.3|4963.4|4948.4|4962.3|4947.3|11
1585817400000|2020-04-02 08:50:00|4962.5|4947.5|4975.9|4960.9|4977.5|4962.5|4962.5|4947.5|62
1585817700000|2020-04-02 08:55:00|4976.2|4961.2|4975|4960|4976.7|4961.7|4975|4960|4
1585818000000|2020-04-02 09:00:00|4975.3|4960.3|4969.2|4954.2|4975.6|4960.6|4968.2|4953.2|15
1585818300000|2020-04-02 09:05:00|4970.4|4955.4|4967.7|4952.7|4971.2|4956.2|4966.7|4951.7|18
1585818600000|2020-04-02 09:10:00|4967.4|4952.4|4968.4|4953.4|4968.4|4953.4|4967.2|4952.2|0
1585818900000|2020-04-02 09:15:00|4968.7|4953.7|4969.2|4954.2|4978.8|4963.8|4967.7|4952.7|148
1585819200000|2020-04-02 09:20:00|4969.7|4954.7|4969.7|4954.7|4969.7|4954.7|4967.9|4952.9|3
1585819500000|2020-04-02 09:25:00|4974.7|4959.7|4976.8|4961.8|4976.8|4961.8|4971.4|4956.4|38
1585819800000|2020-04-02 09:30:00|4979.1|4964.1|4986.8|4971.8|4987.3|4972.3|4979.1|4964.1|85
1585820100000|2020-04-02 09:35:00|4986.6|4971.6|4974|4959|4986.6|4971.6|4973.3|4958.3|23
1585820400000|2020-04-02 09:40:00|4975|4960|4953.3|4938.3|4977|4962|4951.2|4936.2|81
1585820700000|2020-04-02 09:45:00|4955.3|4940.3|4970.1|4955.1|4970.4|4955.4|4955.2|4940.2|56
1585821000000|2020-04-02 09:50:00|4971.5|4956.5|4966.8|4951.8|4973.1|4958.1|4963.3|4948.3|16
1585821300000|2020-04-02 09:55:00|4964|4949|4969.1|4954.1|4969.1|4954.1|4959.5|4944.5|13
1585821600000|2020-04-02 10:00:00|4969.6|4954.6|4970|4955|4970.1|4955.1|4962.3|4947.3|9
1585821900000|2020-04-02 10:05:00|4969.8|4954.8|4971|4956|4972.6|4957.6|4966.8|4951.8|16
1585822200000|2020-04-02 10:10:00|4971.3|4956.3|4975.8|4960.8|4975.8|4960.8|4967.2|4952.2|13
1585822500000|2020-04-02 10:15:00|4975.5|4960.5|4974.9|4959.9|4975.8|4960.8|4973.6|4958.6|10
1585822800000|2020-04-02 10:20:00|4975.2|4960.2|4973.2|4958.2|4975.7|4960.7|4969.7|4954.7|19
1585823100000|2020-04-02 10:25:00|4973.5|4958.5|4991.6|4976.6|4999.7|4984.7|4973.5|4958.5|107
1585823400000|2020-04-02 10:30:00|4992.5|4977.5|4996.5|4981.5|4997.2|4982.2|4992.5|4977.5|12
1585823700000|2020-04-02 10:35:00|4997.2|4982.2|4989.4|4974.4|4999.8|4984.8|4987.3|4972.3|23
1585824000000|2020-04-02 10:40:00|4990.9|4975.9|4988.7|4973.7|4990.9|4975.9|4987.7|4972.7|1
1585824300000|2020-04-02 10:45:00|4988.2|4973.2|4986.2|4971.2|4988.2|4973.2|4986.2|4971.2|5
1585824600000|2020-04-02 10:50:00|4985.7|4970.7|4981.4|4966.4|4987.1|4972.1|4980.5|4965.5|34
1585824900000|2020-04-02 10:55:00|4981.7|4966.7|4982.9|4967.9|4985.2|4970.2|4981.7|4966.7|9
1585825200000|2020-04-02 11:00:00|4983.2|4968.2|4987.9|4972.9|4990.8|4975.8|4983.2|4968.2|27
1585825500000|2020-04-02 11:05:00|4987.4|4972.4|4986.1|4971.1|4992.1|4977.1|4985.6|4970.6|12
1585825800000|2020-04-02 11:10:00|4986.3|4971.3|4986.3|4971.3|4986.3|4971.3|4983.3|4968.3|41
1585826100000|2020-04-02 11:15:00|4995.4|4980.4|5004|4989|5004.2|4989.2|4994.9|4979.9|139
1585826400000|2020-04-02 11:20:00|5004.3|4989.3|5012.7|4997.7|5014.5|4999.5|5004.2|4989.2|120
1585826700000|2020-04-02 11:25:00|5013|4998|5009.6|4994.6|5013.7|4998.7|5006.8|4991.8|31
1585827000000|2020-04-02 11:30:00|5008.8|4993.8|4989.9|4974.9|5008.8|4993.8|4989.9|4974.9|62
1585827300000|2020-04-02 11:35:00|4988.7|4973.7|4984|4969|4989.9|4974.9|4979.5|4964.5|11
1585827600000|2020-04-02 11:40:00|4982.2|4967.2|4988.1|4973.1|4989|4974|4980.4|4965.4|31
1585827900000|2020-04-02 11:45:00|4987.8|4972.8|4990.8|4975.8|4991.1|4976.1|4987.4|4972.4|2
1585828200000|2020-04-02 11:50:00|4991.1|4976.1|4997.4|4982.4|4999|4984|4984.8|4969.8|9
1585828500000|2020-04-02 11:55:00|4997.1|4982.1|4996.8|4981.8|5002.6|4987.6|4995.7|4980.7|33
1585828800000|2020-04-02 12:00:00|4996.7|4981.7|5001.5|4986.5|5006.8|4991.8|4990.2|4975.2|86
1585829100000|2020-04-02 12:05:00|5002.4|4987.4|4999.8|4984.8|5009.7|4994.7|4999.5|4984.5|85
1585829400000|2020-04-02 12:10:00|5000.8|4985.8|5001.3|4986.3|5008.8|4993.8|4995.2|4980.2|49
1585829700000|2020-04-02 12:15:00|5000.5|4985.5|4988.7|4973.7|5005.5|4990.5|4988.7|4973.7|36
1585830000000|2020-04-02 12:20:00|4988.3|4973.3|4977.3|4962.3|4988.3|4973.3|4977.3|4962.3|48
1585830300000|2020-04-02 12:25:00|4977.9|4962.9|4981.3|4966.3|4986.8|4971.8|4977.9|4962.9|30
1585830600000|2020-04-02 12:30:00|4981.1|4966.1|4952.3|4937.3|4981.1|4966.1|4950.3|4935.3|171
1585830900000|2020-04-02 12:35:00|4952.6|4937.6|4959.4|4944.4|4959.7|4944.7|4933|4918|101
1585831200000|2020-04-02 12:40:00|4959.2|4944.2|4984.4|4969.4|4984.6|4969.6|4948|4933|108
1585831500000|2020-04-02 12:45:00|4984.1|4969.1|4984.6|4969.6|5000.1|4985.1|4978.7|4963.7|40
1585831800000|2020-04-02 12:50:00|4984.5|4969.5|4969.9|4954.9|4988.5|4973.5|4969.9|4954.9|50
1585832100000|2020-04-02 12:55:00|4970.2|4955.2|4970.7|4955.7|4971.2|4956.2|4960|4945|28
1585832400000|2020-04-02 13:00:00|4969.6|4954.6|4958.9|4943.9|4977.8|4962.8|4958.9|4943.9|52
1585832700000|2020-04-02 13:05:00|4959.5|4944.5|4946.7|4931.7|4959.9|4944.9|4944.5|4929.5|55
1585833000000|2020-04-02 13:10:00|4947|4932|4942.9|4927.9|4958.5|4943.5|4941.4|4926.4|92
1585833300000|2020-04-02 13:15:00|4945.9|4930.9|4961.9|4946.9|4966.6|4951.6|4945.9|4930.9|49
1585833600000|2020-04-02 13:20:00|4962.2|4947.2|4968.7|4953.7|4975.1|4960.1|4962.2|4947.2|44
1585833900000|2020-04-02 13:25:00|4970.5|4955.5|4972.1|4957.1|4975.6|4960.6|4963.2|4948.2|39
1585834200000|2020-04-02 13:30:00|4972.6|4957.6|4986.4|4971.4|4986.4|4971.4|4955|4940|209
1585834500000|2020-04-02 13:35:00|4986.6|4971.6|5002.9|4987.9|5006.6|4991.6|4986|4971|216
1585834800000|2020-04-02 13:40:00|5002.3|4987.3|4966.1|4951.1|5002.3|4987.3|4962.6|4947.6|108
1585835100000|2020-04-02 13:45:00|4966.3|4951.3|4985.1|4970.1|4989.1|4974.1|4966.3|4951.3|73
1585835400000|2020-04-02 13:50:00|4986.5|4971.5|4984.9|4969.9|4991.7|4976.7|4977|4962|110
1585835700000|2020-04-02 13:55:00|4985.7|4970.7|4991.6|4976.6|4995.2|4980.2|4979.2|4964.2|115
1585836000000|2020-04-02 14:00:00|4990.4|4975.4|4984.3|4969.3|4999.8|4984.8|4978.5|4963.5|127
1585836300000|2020-04-02 14:05:00|4986.6|4971.6|4998|4983|4998|4983|4981.2|4966.2|62
1585836600000|2020-04-02 14:10:00|4997.1|4982.1|5013.7|4998.7|5016.9|5001.9|4995.8|4980.8|246
1585836900000|2020-04-02 14:15:00|5013.9|4998.9|5036|5021|5036|5021|5008.1|4993.1|156
1585837200000|2020-04-02 14:20:00|5036.9|5021.9|5072|5057|5107.9|5092.9|5035.1|5020.1|553
1585837500000|2020-04-02 14:25:00|5072.2|5057.2|5077.1|5062.1|5084|5069|5063.5|5048.5|357
1585837800000|2020-04-02 14:30:00|5077.7|5062.7|5095.2|5080.2|5109.5|5094.5|5077.7|5062.7|797
1585838100000|2020-04-02 14:35:00|5095.8|5080.8|5113.7|5098.7|5114.7|5099.7|5087.3|5072.3|436
1585838400000|2020-04-02 14:40:00|5113.5|5098.5|5130.5|5115.5|5130.9|5115.9|5103|5088|645
1585838700000|2020-04-02 14:45:00|5130.8|5115.8|5105.6|5090.6|5135.9|5120.9|5103.5|5088.5|363
1585839000000|2020-04-02 14:50:00|5105.8|5090.8|5091.3|5076.3|5106.5|5091.5|5086|5071|214
1585839300000|2020-04-02 14:55:00|5089.1|5074.1|5108|5093|5115.6|5100.6|5083.3|5068.3|309
1585839600000|2020-04-02 15:00:00|5108.9|5093.9|5105.2|5090.2|5136.7|5121.7|5104.6|5089.6|453
1585839900000|2020-04-02 15:05:00|5105|5090|5090.3|5075.3|5109.4|5094.4|5079.2|5064.2|373
1585840200000|2020-04-02 15:10:00|5090.6|5075.6|5093.8|5078.8|5095.1|5080.1|5071.9|5056.9|255
1585840500000|2020-04-02 15:15:00|5093.6|5078.6|5086.6|5071.6|5109|5094|5085.9|5070.9|252
1585840800000|2020-04-02 15:20:00|5086.9|5071.9|5077.1|5062.1|5086.9|5071.9|5072.3|5057.3|115
1585841100000|2020-04-02 15:25:00|5076.8|5061.8|5046.3|5031.3|5077.1|5062.1|5039.5|5024.5|200
1585841400000|2020-04-02 15:30:00|5046.5|5031.5|5055.1|5040.1|5066.2|5051.2|5045.6|5030.6|106
1585841700000|2020-04-02 15:35:00|5055.3|5040.3|5058.5|5043.5|5059.3|5044.3|5047.3|5032.3|158
1585842000000|2020-04-02 15:40:00|5058.9|5043.9|5081.3|5066.3|5085|5070|5047.4|5032.4|118
1585842300000|2020-04-02 15:45:00|5081|5066|5085.7|5070.7|5089.3|5074.3|5073.5|5058.5|133
1585842600000|2020-04-02 15:50:00|5085.4|5070.4|5078.7|5063.7|5089.3|5074.3|5075.2|5060.2|108
1585842900000|2020-04-02 15:55:00|5078.5|5063.5|5081.2|5066.2|5085.6|5070.6|5076.2|5061.2|67
1585843200000|2020-04-02 16:00:00|5080.6|5065.6|5081.9|5066.9|5084.5|5069.5|5076.6|5061.6|97
1585843500000|2020-04-02 16:05:00|5081.7|5066.7|5087.1|5072.1|5087.2|5072.2|5080.4|5065.4|85
1585843800000|2020-04-02 16:10:00|5086.8|5071.8|5096.2|5081.2|5106.4|5091.4|5085.5|5070.5|130
1585844100000|2020-04-02 16:15:00|5096.5|5081.5|5099|5084|5106.1|5091.1|5095.1|5080.1|208
1585844400000|2020-04-02 16:20:00|5099.6|5084.6|5098|5083|5104.6|5089.6|5096.4|5081.4|107
1585844700000|2020-04-02 16:25:00|5096.9|5081.9|5087.4|5072.4|5099|5084|5087.4|5072.4|89
1585845000000|2020-04-02 16:30:00|5088|5073|5067.1|5052.1|5092.1|5077.1|5066|5051|77
1585845300000|2020-04-02 16:35:00|5066.8|5051.8|5057.7|5042.7|5078.2|5063.2|5056.9|5041.9|71
1585845600000|2020-04-02 16:40:00|5057.2|5042.2|5042.1|5027.1|5058.7|5043.7|5034.5|5019.5|245
1585845900000|2020-04-02 16:45:00|5042.7|5027.7|5052.1|5037.1|5058|5043|5042.1|5027.1|162
1585846200000|2020-04-02 16:50:00|5052.3|5037.3|5047.1|5032.1|5058.7|5043.7|5047.1|5032.1|102
1585846500000|2020-04-02 16:55:00|5046.8|5031.8|5029.5|5014.5|5046.8|5031.8|5027.8|5012.8|126
1585846800000|2020-04-02 17:00:00|5029.2|5014.2|5043.6|5028.6|5044.4|5029.4|5028.3|5013.3|95
1585847100000|2020-04-02 17:05:00|5044.2|5029.2|5041.5|5026.5|5044.2|5029.2|5029.8|5014.8|118
1585847400000|2020-04-02 17:10:00|5041.7|5026.7|5021.3|5006.3|5041.7|5026.7|5019.7|5004.7|170
1585847700000|2020-04-02 17:15:00|5021.6|5006.6|5016.1|5001.1|5024|5009|5013|4998|91
1585848000000|2020-04-02 17:20:00|5015.8|5000.8|5015.3|5000.3|5017.3|5002.3|5013.3|4998.3|174
1585848300000|2020-04-02 17:25:00|5015.6|5000.6|5015.1|5000.1|5019.9|5004.9|5014.3|4999.3|143
1585848600000|2020-04-02 17:30:00|5015.6|5000.6|5002.2|4987.2|5016.4|5001.4|5000.3|4985.3|183
1585848900000|2020-04-02 17:35:00|5001.6|4986.6|4999.1|4984.1|5001.8|4986.8|4998.3|4983.3|145
1585849200000|2020-04-02 17:40:00|4998.8|4983.8|4993.6|4978.6|5001|4986|4992.1|4977.1|206
1585849500000|2020-04-02 17:45:00|4993.3|4978.3|5008.6|4993.6|5012.3|4997.3|4993.1|4978.1|113
1585849800000|2020-04-02 17:50:00|5008|4993|5005.3|4990.3|5012.8|4997.8|4999|4984|105
1585850100000|2020-04-02 17:55:00|5005.5|4990.5|5002.1|4987.1|5032.5|5017.5|5002.1|4987.1|170
1585850400000|2020-04-02 18:00:00|5002.3|4987.3|5005.5|4990.5|5005.5|4990.5|4994.3|4979.3|160
1585850700000|2020-04-02 18:05:00|5005.2|4990.2|5029.1|5014.1|5031|5016|5005|4990|256
1585851000000|2020-04-02 18:10:00|5029.8|5014.8|4991.5|4976.5|5036.6|5021.6|4987.3|4972.3|1308
1585851300000|2020-04-02 18:15:00|4992.4|4977.4|5001.1|4986.1|5001.3|4986.3|4990.1|4975.1|356
1585875600000|2020-04-03 01:00:00|5024.2|4986.7|5027|5012|5029.7|5012|5007.2|4980.2|102
1585875900000|2020-04-03 01:05:00|5026.1|5011.1|5040.7|5025.7|5047|5032|5026.1|5011.1|66
1585876200000|2020-04-03 01:10:00|5041.5|5026.5|5026.3|5011.3|5042.2|5027.2|5026.3|5011.3|5
1585876500000|2020-04-03 01:15:00|5025.3|5010.3|5023.8|5008.8|5033.3|5018.3|5020.3|5004.3|9
1585876800000|2020-04-03 01:20:00|5025|5010|5016.9|5001.9|5029.6|5014.6|5016.9|5001.9|10
1585877100000|2020-04-03 01:25:00|5017|5002|5022.6|5007.6|5026.4|5011.4|5016.9|5001.9|15
1585877400000|2020-04-03 01:30:00|5022.3|5007.3|5013.1|4998.1|5023.6|5008.6|5013.1|4998.1|22
1585877700000|2020-04-03 01:35:00|5012.9|4997.9|5023.1|5008.1|5023.1|5008.1|5012.9|4997.9|13
1585878000000|2020-04-03 01:40:00|5022.9|5007.9|5028.2|5013.2|5028.2|5013.2|5022.9|5007.9|0
1585878300000|2020-04-03 01:45:00|5027.1|5012.1|5026.9|5011.9|5027.1|5012.1|5026.9|5011.9|2
1585878600000|2020-04-03 01:50:00|5027.4|5012.4|5030|5015|5030|5015|5027.4|5012.4|18
1585878900000|2020-04-03 01:55:00|5029.6|5014.6|5034.4|5019.4|5034.7|5019.7|5029.3|5014.3|13
1585879200000|2020-04-03 02:00:00|5035.3|5020.3|5028|5013|5035.7|5020.7|5028|5013|8
1585879500000|2020-04-03 02:05:00|5028.5|5013.5|5029|5014|5029|5014|5028.5|5013.5|1
1585879800000|2020-04-03 02:10:00|5028|5013|5026.6|5011.6|5028|5013|5026.6|5011.6|7
1585880100000|2020-04-03 02:15:00|5026.8|5011.8|5028.8|5013.8|5028.8|5013.8|5026.8|5011.8|0
1585880400000|2020-04-03 02:20:00|5027.7|5012.7|5027.1|5012.1|5027.7|5012.7|5027.1|5012.1|0
1585880700000|2020-04-03 02:25:00|5026.9|5011.9|5025.8|5010.8|5026.9|5011.9|5025.8|5010.8|0
1585881000000|2020-04-03 02:30:00|5025.1|5010.1|5024.8|5009.8|5025.1|5010.1|5024.6|5009.6|1
1585881300000|2020-04-03 02:35:00|5025|5010|5025|5010|5025|5010|5025|5010|0
1585881900000|2020-04-03 02:45:00|5026|5011|5025.5|5010.5|5026|5011|5025.5|5010.5|1
1585882500000|2020-04-03 02:55:00|5026.4|5011.4|5028.6|5013.6|5029.6|5014.6|5025.9|5010.9|7
1585882800000|2020-04-03 03:00:00|||||||||16
1585883100000|2020-04-03 03:05:00|5028.4|5013.4|5026.9|5011.9|5028.4|5013.4|5026.9|5011.9|5
1585884000000|2020-04-03 03:20:00|5026.1|5011.1|5026.1|5011.1|5026.9|5011.9|5022.6|5007.6|19
1585884300000|2020-04-03 03:25:00|5027.2|5012.2|5027.6|5012.6|5027.6|5012.6|5026.9|5011.9|1
1585884600000|2020-04-03 03:30:00|5027.3|5012.3|5030.6|5015.6|5031.1|5016.1|5026.9|5011.9|10
1585884900000|2020-04-03 03:35:00|5029.8|5014.8|5029.3|5014.3|5029.8|5014.8|5029.3|5014.3|0
1585885200000|2020-04-03 03:40:00|5028.8|5013.8|5028.8|5013.8|5028.8|5013.8|5028.8|5013.8|0
1585885800000|2020-04-03 03:50:00|5028.5|5013.5|5028.8|5013.8|5028.8|5013.8|5028.5|5013.5|1
1585886100000|2020-04-03 03:55:00|5029.1|5014.1|5028.8|5013.8|5029.1|5014.1|5028.8|5013.8|1
1585886400000|2020-04-03 04:00:00|5027.8|5012.8|5027.3|5012.3|5027.8|5012.8|5027.3|5012.3|1
1585886700000|2020-04-03 04:05:00|5025|5010|5026.1|5011.1|5026.1|5011.1|5025|5010|3
1585887300000|2020-04-03 04:15:00|5025.5|5010.5|5024.8|5009.8|5025.5|5010.5|5024.8|5009.8|2
1585887600000|2020-04-03 04:20:00|5023.1|5008.1|5021.5|5006.5|5023.1|5008.1|5021.5|5006.5|1
1585887900000|2020-04-03 04:25:00|5021.3|5006.3|5021.3|5006.3|5021.3|5006.3|5021|5006|3
1585888200000|2020-04-03 04:30:00|5021|5006|5018.5|5003.5|5021|5006|5018.5|5003.5|12
1585888500000|2020-04-03 04:35:00|5018.2|5003.2|5018.2|5003.2|5018.2|5003.2|5018.2|5003.2|0
1585888800000|2020-04-03 04:40:00|5018.5|5003.5|5018.5|5003.5|5018.5|5003.5|5018.2|5003.2|1
1585889400000|2020-04-03 04:50:00|5018.2|5003.2|5019.4|5004.4|5019.4|5004.4|5018.2|5003.2|0
1585889700000|2020-04-03 04:55:00|5019.1|5004.1|5019.1|5004.1|5019.1|5004.1|5019.1|5004.1|3
1585890000000|2020-04-03 05:00:00|5018.8|5003.8|5014.8|4999.8|5018.8|5003.8|5014.8|4999.8|5
1585890300000|2020-04-03 05:05:00|5014|4999|5013.7|4998.7|5014|4999|5013.7|4998.7|2
1585890600000|2020-04-03 05:10:00|5012.8|4997.8|5011|4996|5012.8|4997.8|5011|4996|11
1585890900000|2020-04-03 05:15:00|5011.6|4996.6|5011.4|4996.4|5011.9|4996.9|5011.4|4996.4|2
1585891200000|2020-04-03 05:20:00|5014.6|4999.6|5014.8|4999.8|5014.8|4999.8|5014.5|4999.5|1
1585891500000|2020-04-03 05:25:00|5013.4|4998.4|5012.9|4997.9|5013.4|4998.4|5012.9|4997.9|0
1585891800000|2020-04-03 05:30:00|5012.6|4997.6|5012.4|4997.4|5012.7|4997.7|5011.6|4996.6|10
1585892100000|2020-04-03 05:35:00|5011.9|4996.9|5011.4|4996.4|5012.1|4997.1|5011.1|4996.1|6
1585892400000|2020-04-03 05:40:00|5012|4997|5014.6|4999.6|5015.1|5000.1|5012|4997|6
1585892700000|2020-04-03 05:45:00|5014.9|4999.9|5014.9|4999.9|5015.2|5000.2|5014.6|4999.6|2
1585893000000|2020-04-03 05:50:00|5015.7|5000.7|5015.7|5000.7|5015.7|5000.7|5015.7|5000.7|0
1585893300000|2020-04-03 05:55:00|5016|5001|5013.2|4998.2|5016.3|5001.3|5012.7|4997.7|6
1585893600000|2020-04-03 06:00:00|5013.7|4998.7|5013.7|4998.7|5013.7|4998.7|5013.7|4998.7|1
1585893900000|2020-04-03 06:05:00|5014|4999|5014.4|4999.4|5015.9|5000.9|5013.9|4998.9|12
1585894200000|2020-04-03 06:10:00|5014.9|4999.9|5013.1|4998.1|5017.5|5002.5|5013.1|4998.1|5
1585894500000|2020-04-03 06:15:00|5013.6|4998.6|5016.9|5001.9|5016.9|5001.9|5012.6|4997.6|1
1585894800000|2020-04-03 06:20:00|5016.1|5001.1|5017|5002|5019|5004|5016.1|5001.1|1
1585895100000|2020-04-03 06:25:00|5016.7|5001.7|5015.5|5000.5|5017.5|5002.5|5015|5000|0
1585895400000|2020-04-03 06:30:00|5014.7|4999.7|5015.6|5000.6|5018.9|5003.9|5014.7|4999.7|11
1585895700000|2020-04-03 06:35:00|5014.8|4999.8|5012.9|4997.9|5016|5001|5012.9|4997.9|3
1585896000000|2020-04-03 06:40:00|5013.2|4998.2|5012.9|4997.9|5014|4999|5012.1|4997.1|4
1585896300000|2020-04-03 06:45:00|5013.1|4998.1|5018.5|5003.5|5020|5005|5013.1|4998.1|15
1585896600000|2020-04-03 06:50:00|5018.3|5003.3|5011.7|4996.7|5018.5|5003.5|5011.4|4996.4|4
1585896900000|2020-04-03 06:55:00|5012|4997|5012.4|4997.4|5016.7|5001.7|5012|4997|11
1585897200000|2020-04-03 07:00:00|5012.6|4997.6|5012.1|4997.1|5014.1|4999.1|5009.1|4994.1|8
1585897500000|2020-04-03 07:05:00|5013|4998|5014.6|4999.6|5014.6|4999.6|5013|4998|0
1585897800000|2020-04-03 07:10:00|5013.4|4998.4|5016.3|5001.3|5019.3|5004.3|5010.8|4995.8|11
1585898100000|2020-04-03 07:15:00|5016.6|5001.6|5017.4|5002.4|5018.4|5003.4|5012.6|4997.6|11
1585898400000|2020-04-03 07:20:00|5017.7|5002.7|5017.7|5002.7|5018.8|5003.8|5017.4|5002.4|2
1585898700000|2020-04-03 07:25:00|5018.2|5003.2|5018.5|5003.5|5018.7|5003.7|5017.7|5002.7|5
1585899000000|2020-04-03 07:30:00|5018.4|5003.4|5018.5|5003.5|5018.5|5003.5|5018.4|5003.4|6
1585899300000|2020-04-03 07:35:00|5018.2|5003.2|5020|5005|5020|5005|5018|5003|21
1585899600000|2020-04-03 07:40:00|5019.7|5004.7|5025.6|5010.6|5025.7|5010.7|5019.7|5004.7|55
1585899900000|2020-04-03 07:45:00|5025.9|5010.9|5022.6|5007.6|5025.9|5010.9|5022.6|5007.6|24
1585900200000|2020-04-03 07:50:00|5022.9|5007.9|5025.5|5010.5|5027.3|5012.3|5022.9|5007.9|44
1585900500000|2020-04-03 07:55:00|5025.2|5010.2|5027.3|5012.3|5027.3|5012.3|5024.9|5009.9|14
1585900800000|2020-04-03 08:00:00|5028.8|5013.8|5039.2|5024.2|5041.3|5026.3|5028.8|5013.8|51
1585901100000|2020-04-03 08:05:00|5039.4|5024.4|5038.7|5023.7|5040|5025|5037|5022|21
1585901400000|2020-04-03 08:10:00|5044|5029|5038.8|5023.8|5044.3|5029.3|5038.3|5023.3|55
1585901700000|2020-04-03 08:15:00|5041.3|5026.3|5054.3|5039.3|5054.3|5039.3|5041.3|5026.3|41
1585902000000|2020-04-03 08:20:00|5053.9|5038.9|5039.5|5024.5|5053.9|5038.9|5039.5|5024.5|7
1585902300000|2020-04-03 08:25:00|5039.2|5024.2|5028.3|5013.3|5039.2|5024.2|5022.9|5007.9|15
1585902600000|2020-04-03 08:30:00|5028|5013|5023.2|5008.2|5030.1|5015.1|5023|5008|46
1585902900000|2020-04-03 08:35:00|5022.9|5007.9|5022.8|5007.8|5022.9|5007.9|5021.7|5006.7|3
1585903200000|2020-04-03 08:40:00|5024.8|5009.8|5026|5011|5028.1|5013.1|5024.5|5009.5|3
1585903500000|2020-04-03 08:45:00|5026.3|5011.3|5030|5015|5032.3|5017.3|5026|5011|17
1585903800000|2020-04-03 08:50:00|5029.2|5014.2|5030|5015|5030|5015|5027.7|5012.7|1
1585904100000|2020-04-03 08:55:00|5029.5|5014.5|5028.2|5013.2|5029.5|5014.5|5028|5013|2
1585904400000|2020-04-03 09:00:00|5029.1|5014.1|5036.4|5021.4|5039.2|5024.2|5029.1|5014.1|21
1585904700000|2020-04-03 09:05:00|5035.9|5020.9|5045.7|5030.7|5045.7|5030.7|5034.9|5019.9|4
1585905000000|2020-04-03 09:10:00|5045.2|5030.2|5047.5|5032.5|5048.2|5033.2|5043.9|5028.9|5
1585905300000|2020-04-03 09:15:00|5048|5033|5051.1|5036.1|5051.1|5036.1|5045.7|5030.7|9
1585905600000|2020-04-03 09:20:00|5049.4|5034.4|5031.3|5016.3|5049.9|5034.9|5031.3|5016.3|17
1585905900000|2020-04-03 09:25:00|5029.8|5014.8|5032.1|5017.1|5032.1|5017.1|5027.5|5012.5|6
1585906200000|2020-04-03 09:30:00|5031.8|5016.8|5028.4|5013.4|5032.6|5017.6|5027.8|5012.8|5
1585906500000|2020-04-03 09:35:00|5032.6|5017.6|5025.2|5010.2|5032.9|5017.9|5025|5010|18
1585906800000|2020-04-03 09:40:00|5025|5010|5027.9|5012.9|5027.9|5012.9|5022.5|5007.5|28
1585907100000|2020-04-03 09:45:00|5027.3|5012.3|5026.7|5011.7|5027.3|5012.3|5024.4|5009.4|6
1585907400000|2020-04-03 09:50:00|5026.5|5011.5|5025.2|5010.2|5027|5012|5021.8|5006.8|37
1585907700000|2020-04-03 09:55:00|5024.3|5009.3|5013.3|4998.3|5024.3|5009.3|5012.5|4997.5|67
1585908000000|2020-04-03 10:00:00|5013|4998|5005.3|4990.3|5013.3|4998.3|5001.1|4986.1|87
1585908300000|2020-04-03 10:05:00|5005.6|4990.6|5001.7|4986.7|5005.6|4990.6|5000.3|4985.3|63
1585908600000|2020-04-03 10:10:00|5000.2|4985.2|4990.5|4975.5|5000.2|4985.2|4989.7|4974.7|57
1585908900000|2020-04-03 10:15:00|4991.9|4976.9|4971.4|4956.4|4992.6|4977.6|4965.4|4950.4|129
1585909200000|2020-04-03 10:20:00|4972.6|4957.6|4981.7|4966.7|4985.6|4970.6|4972.3|4957.3|20
1585909500000|2020-04-03 10:25:00|4981.1|4966.1|4983.6|4968.6|4983.6|4968.6|4977.6|4962.6|9
1585909800000|2020-04-03 10:30:00|4983.4|4968.4|4982.3|4967.3|4983.4|4968.4|4976.8|4961.8|11
1585910100000|2020-04-03 10:35:00|4982.5|4967.5|4972.4|4957.4|4982.5|4967.5|4972.4|4957.4|7
1585910400000|2020-04-03 10:40:00|4972.7|4957.7|4981.9|4966.9|4982.4|4967.4|4972.7|4957.7|18
1585910700000|2020-04-03 10:45:00|4984.7|4969.7|4985|4970|4985.5|4970.5|4984.4|4969.4|7
1585911000000|2020-04-03 10:50:00|4984.7|4969.7|4984.3|4969.3|4986.3|4971.3|4984|4969|6
1585911300000|2020-04-03 10:55:00|4983|4968|4979.4|4964.4|4983.3|4968.3|4979.4|4964.4|7
1585911600000|2020-04-03 11:00:00|4979.5|4964.5|4981.9|4966.9|4984.5|4969.5|4979.2|4964.2|21
1585911900000|2020-04-03 11:05:00|4981.6|4966.6|4981.7|4966.7|4982.7|4967.7|4979.4|4964.4|6
1585912200000|2020-04-03 11:10:00|4981.4|4966.4|4988.7|4973.7|4988.7|4973.7|4981.2|4966.2|7
1585912500000|2020-04-03 11:15:00|4990|4975|5000.8|4985.8|5005.5|4990.5|4990|4975|28
1585912800000|2020-04-03 11:20:00|5000.6|4985.6|5001.8|4986.8|5003.6|4988.6|4999.7|4984.7|15
1585913100000|2020-04-03 11:25:00|5001|4986|5002.3|4987.3|5002.6|4987.6|5000.9|4985.9|6
1585913400000|2020-04-03 11:30:00|5001.8|4986.8|5014.2|4999.2|5018.4|5003.4|5001.6|4986.6|11
1585913700000|2020-04-03 11:35:00|5013.6|4998.6|5020|5005|5020.2|5005.2|5013.6|4998.6|2
1585914000000|2020-04-03 11:40:00|5019.5|5004.5|5015|5000|5019.5|5004.5|5013.1|4998.1|10
1585914300000|2020-04-03 11:45:00|5015.3|5000.3|5016.6|5001.6|5019.3|5004.3|5015|5000|3
1585914600000|2020-04-03 11:50:00|5018.2|5003.2|5015.6|5000.6|5019.8|5004.8|5015.2|5000.2|11
1585914900000|2020-04-03 11:55:00|5016.3|5001.3|5042.5|5027.5|5048.1|5033.1|5016.3|5001.3|115
1585915200000|2020-04-03 12:00:00|5042.2|5027.2|5045.6|5030.6|5047.4|5032.4|5022.1|5007.1|73
1585915500000|2020-04-03 12:05:00|5047.1|5032.1|5050.6|5035.6|5052.7|5037.7|5037.3|5022.3|75
1585915800000|2020-04-03 12:10:00|5051.5|5036.5|5066.6|5051.6|5070|5055|5051.5|5036.5|92
1585916100000|2020-04-03 12:15:00|5068.1|5053.1|5067.9|5052.9|5074.2|5059.2|5059.6|5044.6|57
1585916400000|2020-04-03 12:20:00|5068.4|5053.4|5077.2|5062.2|5080.2|5065.2|5066.4|5051.4|58
1585916700000|2020-04-03 12:25:00|5077.4|5062.4|5073.2|5058.2|5078|5063|5057.7|5042.7|136
1585917000000|2020-04-03 12:30:00|5069.7|5054.7|5030.5|5015.5|5071.5|5056.5|5023.4|5008.4|137
1585917300000|2020-04-03 12:35:00|5030.7|5015.7|5051.2|5036.2|5051.9|5036.9|5025.4|5010.4|78
1585917600000|2020-04-03 12:40:00|5051.7|5036.7|5049.4|5034.4|5053.6|5038.6|5038.1|5023.1|55
1585917900000|2020-04-03 12:45:00|5049.6|5034.6|5040.8|5025.8|5049.9|5034.9|5040.8|5025.8|51
1585918200000|2020-04-03 12:50:00|5038.3|5023.3|5039.1|5024.1|5042.1|5027.1|5032.8|5017.8|68
1585918500000|2020-04-03 12:55:00|5039.3|5024.3|5038.2|5023.2|5041.1|5026.1|5035.2|5020.2|30
1585918800000|2020-04-03 13:00:00|5037.4|5022.4|5044.7|5029.7|5046.7|5031.7|5024|5009|48
1585919100000|2020-04-03 13:05:00|5045.3|5030.3|5037.2|5022.2|5046.2|5031.2|5031|5016|21
1585919400000|2020-04-03 13:10:00|5037.8|5022.8|5043.1|5028.1|5044.1|5029.1|5031|5016|33
1585919700000|2020-04-03 13:15:00|5043.3|5028.3|5040.8|5025.8|5043.8|5028.8|5035.6|5020.6|29
1585920000000|2020-04-03 13:20:00|5041.1|5026.1|5043.8|5028.8|5044.8|5029.8|5040.8|5025.8|19
1585920300000|2020-04-03 13:25:00|5045.8|5030.8|5044.6|5029.6|5045.8|5030.8|5041.1|5026.1|18
1585920600000|2020-04-03 13:30:00|5044|5029|5048.7|5033.7|5049.9|5034.9|5036.5|5021.5|142
1585920900000|2020-04-03 13:35:00|5048.4|5033.4|5060.8|5045.8|5060.8|5045.8|5041.2|5026.2|148
1585921200000|2020-04-03 13:40:00|5061.6|5046.6|5065.7|5050.7|5067|5052|5059.3|5044.3|107
1585921500000|2020-04-03 13:45:00|5066|5051|5060.2|5045.2|5066.5|5051.5|5051.6|5036.6|91
1585921800000|2020-04-03 13:50:00|5061|5046|5066.9|5051.9|5067.2|5052.2|5054.8|5039.8|72
1585922100000|2020-04-03 13:55:00|5066.3|5051.3|5070.4|5055.4|5075.4|5060.4|5063.2|5048.2|145
1585922400000|2020-04-03 14:00:00|5069.8|5054.8|5070.7|5055.7|5073.3|5058.3|5057.9|5042.9|131
1585922700000|2020-04-03 14:05:00|5071|5056|5065.8|5050.8|5075.3|5060.3|5065.8|5050.8|136
1585923000000|2020-04-03 14:10:00|5065.3|5050.3|5073.9|5058.9|5077.5|5062.5|5063.8|5048.8|130
1585923300000|2020-04-03 14:15:00|5074.1|5059.1|5072|5057|5075.2|5060.2|5067.2|5052.2|110
1585923600000|2020-04-03 14:20:00|5072.3|5057.3|5060.2|5045.2|5072.5|5057.5|5059.7|5044.7|115
1585923900000|2020-04-03 14:25:00|5059.9|5044.9|5051.4|5036.4|5061.2|5046.2|5049.4|5034.4|119
1585924200000|2020-04-03 14:30:00|5050.1|5035.1|5060.7|5045.7|5060.7|5045.7|5043.5|5028.5|236
1585924500000|2020-04-03 14:35:00|5060.2|5045.2|5060|5045|5068|5053|5056.2|5041.2|130
1585924800000|2020-04-03 14:40:00|5059.5|5044.5|5053.4|5038.4|5066.4|5051.4|5053.4|5038.4|135
1585925100000|2020-04-03 14:45:00|5052.9|5037.9|5066.7|5051.7|5066.7|5051.7|5050.7|5035.7|118
1585925400000|2020-04-03 14:50:00|5066.2|5051.2|5055.5|5040.5|5067.7|5052.7|5055.5|5040.5|86
1585925700000|2020-04-03 14:55:00|5055.7|5040.7|5077.7|5062.7|5077.7|5062.7|5055.7|5040.7|84
1585926000000|2020-04-03 15:00:00|5077.4|5062.4|5069.2|5054.2|5079.4|5064.4|5069.2|5054.2|79
1585926300000|2020-04-03 15:05:00|5069|5054|5065.9|5050.9|5070.4|5055.4|5060.2|5045.2|50
1585926600000|2020-04-03 15:10:00|5065.7|5050.7|5067.9|5052.9|5067.9|5052.9|5060.2|5045.2|113
1585926900000|2020-04-03 15:15:00|5065.9|5050.9|5076|5061|5076.2|5061.2|5064.7|5049.7|98
1585927200000|2020-04-03 15:20:00|5075.9|5060.9|5078.6|5063.6|5080.4|5065.4|5075.4|5060.4|212
1585927500000|2020-04-03 15:25:00|5078.4|5063.4|5078.4|5063.4|5079.9|5064.9|5068.9|5053.9|125
1585927800000|2020-04-03 15:30:00|5078.9|5063.9|5072.1|5057.1|5078.9|5063.9|5069.8|5054.8|86
1585928100000|2020-04-03 15:35:00|5072.7|5057.7|5073.3|5058.3|5077.1|5062.1|5072.7|5057.7|77
1585928400000|2020-04-03 15:40:00|5073.6|5058.6|5076.8|5061.8|5077.3|5062.3|5073.3|5058.3|62
1585928700000|2020-04-03 15:45:00|5076.5|5061.5|5077.6|5062.6|5077.9|5062.9|5073.3|5058.3|192
1585929000000|2020-04-03 15:50:00|5077.1|5062.1|5082.3|5067.3|5082.6|5067.6|5075.9|5060.9|221
1585929300000|2020-04-03 15:55:00|5082|5067|5077|5062|5082.1|5067.1|5077|5062|130
1585929600000|2020-04-03 16:00:00|5077.5|5062.5|5076.5|5061.5|5079.5|5064.5|5076|5061|168
1585929900000|2020-04-03 16:05:00|5076|5061|5075.4|5060.4|5077.6|5062.6|5067.4|5052.4|184
1585930200000|2020-04-03 16:10:00|5075.9|5060.9|5082.8|5067.8|5083.9|5068.9|5074.4|5059.4|172
1585930500000|2020-04-03 16:15:00|5082.6|5067.6|5074.7|5059.7|5083.8|5068.8|5073.2|5058.2|323
1585930800000|2020-04-03 16:20:00|5074.9|5059.9|5075.9|5060.9|5081.2|5066.2|5074.9|5059.9|79
1585931100000|2020-04-03 16:25:00|5076.2|5061.2|5079.9|5064.9|5081.5|5066.5|5074.9|5059.9|87
1585931400000|2020-04-03 16:30:00|5080.2|5065.2|5085.9|5070.9|5086.1|5071.1|5077.6|5062.6|298
1585931700000|2020-04-03 16:35:00|5085.3|5070.3|5106.9|5091.9|5123.3|5108.3|5084.8|5069.8|477
1585932000000|2020-04-03 16:40:00|5107.2|5092.2|5104.3|5089.3|5108.4|5093.4|5082.3|5067.3|133
1585932300000|2020-04-03 16:45:00|5103.8|5088.8|5104.1|5089.1|5106.3|5091.3|5101.7|5086.7|78
1585932600000|2020-04-03 16:50:00|5104.8|5089.8|5100.1|5085.1|5104.8|5089.8|5095.7|5080.7|111
1585932900000|2020-04-03 16:55:00|5100.3|5085.3|5100.2|5085.2|5105.2|5090.2|5097.7|5082.7|113
1585933200000|2020-04-03 17:00:00|5099|5084|5103.9|5088.9|5104.7|5089.7|5096.2|5081.2|87
1585933500000|2020-04-03 17:05:00|5103.4|5088.4|5101.3|5086.3|5103.4|5088.4|5096.3|5081.3|138
1585933800000|2020-04-03 17:10:00|5100.8|5085.8|5101.2|5086.2|5103|5088|5096.3|5081.3|89
1585934100000|2020-04-03 17:15:00|5101.5|5086.5|5106.2|5091.2|5106.7|5091.7|5100.4|5085.4|123
1585934400000|2020-04-03 17:20:00|5105.9|5090.9|5103.1|5088.1|5108.2|5093.2|5101.5|5086.5|131
1585934700000|2020-04-03 17:25:00|5102.8|5087.8|5104.4|5089.4|5105.4|5090.4|5101.4|5086.4|50
1585935000000|2020-04-03 17:30:00|5103.3|5088.3|5090.3|5075.3|5105.2|5090.2|5089.8|5074.8|209
1585935300000|2020-04-03 17:35:00|5090|5075|5096.1|5081.1|5100.1|5085.1|5084.7|5069.7|151
1585935600000|2020-04-03 17:40:00|5095.8|5080.8|5103.2|5088.2|5103.4|5088.4|5095.1|5080.1|67
1585935900000|2020-04-03 17:45:00|5103.7|5088.7|5104.4|5089.4|5104.7|5089.7|5099.2|5084.2|186
1585936200000|2020-04-03 17:50:00|5103.8|5088.8|5106.1|5091.1|5106.1|5091.1|5097.5|5082.5|109
1585936500000|2020-04-03 17:55:00|5106.3|5091.3|5106.1|5091.1|5106.8|5091.8|5103.2|5088.2|53
1585936800000|2020-04-03 18:00:00|5106.6|5091.6|5107.2|5092.2|5107.2|5092.2|5102.7|5087.7|101
1585937100000|2020-04-03 18:05:00|5105.7|5090.7|5099.9|5084.9|5108.9|5093.9|5099.9|5084.9|241
1585937400000|2020-04-03 18:10:00|5099.7|5084.7|5103.9|5088.9|5111.7|5096.7|5092.2|5077.2|1040
1585937700000|2020-04-03 18:15:00|5103.7|5088.7|5111|5096|5111.1|5096.1|5099.1|5084.1|236
1586134800000|2020-04-06 01:00:00|5124.7|5109.7|5053.3|5038.3|5124.7|5109.7|5034.4|5019.4|277
1586135100000|2020-04-06 01:05:00|5053|5038|5028.2|5013.2|5056.1|5041.1|5019|5002.2|184
1586135400000|2020-04-06 01:10:00|5028.4|5013.4|4943.9|4928.9|5029.5|5014.5|4943.9|4928.9|379
1586135700000|2020-04-06 01:15:00|4945.6|4930.6|4988.4|4973.4|4988.4|4973.4|4945.6|4930.6|49
1586136000000|2020-04-06 01:20:00|4991.3|4976.3|5029.2|5014.2|5032.5|5017.5|4991.3|4976.3|41
1586136300000|2020-04-06 01:25:00|5029.5|5014.5|5027.2|5012.2|5029.5|5014.5|5023.7|5008.7|29
1586136600000|2020-04-06 01:30:00|5027.5|5012.5|5037|5022|5048.8|5033.8|5027.2|5012.2|72
1586136900000|2020-04-06 01:35:00|5037.5|5022.5|5038|5023|5038.8|5023.8|5035.5|5020.5|8
1586137200000|2020-04-06 01:40:00|5038.3|5023.3|5044.7|5029.7|5045|5030|5037|5022|16
1586137500000|2020-04-06 01:45:00|5045.2|5030.2|5045.8|5030.8|5048.1|5033.1|5045.2|5030.2|50
1586137800000|2020-04-06 01:50:00|5045.1|5030.1|5048.1|5033.1|5048.6|5033.6|5044.6|5029.6|16
1586138100000|2020-04-06 01:55:00|5047.6|5032.6|5047.1|5032.1|5047.6|5032.6|5047.1|5032.1|1
1586138400000|2020-04-06 02:00:00|5047.8|5032.8|5042.6|5027.6|5047.8|5032.8|5042.1|5027.1|11
1586138700000|2020-04-06 02:05:00|5041.5|5026.5|5040.8|5025.8|5041.5|5026.5|5040.1|5025.1|0
1586139000000|2020-04-06 02:10:00|||||||||1
1586139300000|2020-04-06 02:15:00|5041.8|5026.8|5038.3|5023.3|5043.1|5028.1|5033.6|5018.6|20
1586139600000|2020-04-06 02:20:00|5038.1|5023.1|5039.6|5024.6|5039.6|5024.6|5037|5022|5
1586139900000|2020-04-06 02:25:00|5040.1|5025.1|5040.1|5025.1|5040.1|5025.1|5040.1|5025.1|0
1586140200000|2020-04-06 02:30:00|5040.3|5025.3|5040.1|5025.1|5040.6|5025.6|5040.1|5025.1|4
1586140500000|2020-04-06 02:35:00|5041.1|5026.1|5041.3|5026.3|5041.3|5026.3|5041.1|5026.1|2
1586141100000|2020-04-06 02:45:00|5042|5027|5042.5|5027.5|5042.8|5027.8|5042|5027|6
1586141400000|2020-04-06 02:50:00|5042.8|5027.8|5050.6|5035.6|5050.6|5035.6|5042.8|5027.8|5
1586141700000|2020-04-06 02:55:00|5050.8|5035.8|5050.8|5035.8|5050.8|5035.8|5050.8|5035.8|2
1586142000000|2020-04-06 03:00:00|5050.3|5035.3|5051.3|5036.3|5051.3|5036.3|5050.3|5035.3|11
1586142300000|2020-04-06 03:05:00|5051.1|5036.1|5052.3|5037.3|5052.3|5037.3|5050.6|5035.6|3
1586142600000|2020-04-06 03:10:00|5050.1|5035.1|5050.6|5035.6|5051.3|5036.3|5047.6|5032.6|4
1586142900000|2020-04-06 03:15:00|5049.8|5034.8|5049.6|5034.6|5049.8|5034.8|5049.6|5034.6|0
1586143200000|2020-04-06 03:20:00|5050.1|5035.1|5049.6|5034.6|5050.3|5035.3|5049.6|5034.6|3
1586143500000|2020-04-06 03:25:00|5050.1|5035.1|5050.6|5035.6|5050.6|5035.6|5050.1|5035.1|2
1586143800000|2020-04-06 03:30:00|5050.8|5035.8|5050.3|5035.3|5051.3|5036.3|5050.3|5035.3|0
1586144100000|2020-04-06 03:35:00|5050.1|5035.1|5050.8|5035.8|5051.3|5036.3|5050.1|5035.1|10
1586144700000|2020-04-06 03:45:00|5051.6|5036.6|5049.6|5034.6|5053.1|5038.1|5049.6|5034.6|10
1586145000000|2020-04-06 03:50:00|5049.8|5034.8|5050.6|5035.6|5050.8|5035.8|5049.3|5034.3|2
1586145300000|2020-04-06 03:55:00|5050.3|5035.3|5053.8|5038.8|5053.8|5038.8|5050.3|5035.3|2
1586145600000|2020-04-06 04:00:00|5054.1|5039.1|5056.1|5041.1|5056.1|5041.1|5054.1|5039.1|1
1586145900000|2020-04-06 04:05:00|||||||||1
1586146200000|2020-04-06 04:10:00|5055.8|5040.8|5056.1|5041.1|5056.1|5041.1|5055.8|5040.8|6
1586146800000|2020-04-06 04:20:00|5051.6|5036.6|5049.6|5034.6|5051.6|5036.6|5049.6|5034.6|15
1586147100000|2020-04-06 04:25:00|5049.1|5034.1|5055.6|5040.6|5059.1|5044.1|5049.1|5034.1|28
1586147400000|2020-04-06 04:30:00|5056.1|5041.1|5056.6|5041.6|5056.6|5041.6|5056.1|5041.1|12
1586147700000|2020-04-06 04:35:00|5056.8|5041.8|5056.8|5041.8|5056.8|5041.8|5056.8|5041.8|7
1586148000000|2020-04-06 04:40:00|5056.6|5041.6|5056.3|5041.3|5056.6|5041.6|5056.3|5041.3|6
1586148300000|2020-04-06 04:45:00|5056.6|5041.6|5055.6|5040.6|5056.6|5041.6|5055.6|5040.6|3
1586148600000|2020-04-06 04:50:00|5056.8|5041.8|5059.6|5044.6|5059.6|5044.6|5056.8|5041.8|1
1586149200000|2020-04-06 05:00:00|5060.1|5045.1|5063.1|5048.1|5063.1|5048.1|5059.8|5044.8|25
1586149500000|2020-04-06 05:05:00|5063.3|5048.3|5063.1|5048.1|5063.3|5048.3|5063.1|5048.1|25
1586149800000|2020-04-06 05:10:00|5063.3|5048.3|5068.6|5053.6|5068.6|5053.6|5063.1|5048.1|37
1586150100000|2020-04-06 05:15:00|5070.1|5055.1|5076.1|5061.1|5076.1|5061.1|5070.1|5055.1|53
1586150400000|2020-04-06 05:20:00|5078.1|5063.1|5081.4|5066.4|5081.4|5066.4|5078.1|5063.1|7
1586150700000|2020-04-06 05:25:00|5081.6|5066.6|5083.1|5068.1|5084.6|5069.6|5081.6|5066.6|7
1586151000000|2020-04-06 05:30:00|5082.9|5067.9|5083.1|5068.1|5083.1|5068.1|5082.9|5067.9|17
1586151300000|2020-04-06 05:35:00|5083.9|5068.9|5090.4|5075.4|5090.8|5075.8|5083.9|5068.9|10
1586151600000|2020-04-06 05:40:00|||||||||2
1586151900000|2020-04-06 05:45:00|5090.6|5075.6|5092.1|5077.1|5092.6|5077.6|5090.6|5075.6|8
1586152200000|2020-04-06 05:50:00|5091.9|5076.9|5092.1|5077.1|5092.1|5077.1|5091.9|5076.9|0
1586152500000|2020-04-06 05:55:00|5092.4|5077.4|5093.9|5078.9|5093.9|5078.9|5092.4|5077.4|0
1586152800000|2020-04-06 06:00:00|5092.6|5077.6|5093.1|5078.1|5093.1|5078.1|5092.6|5077.6|12
1586153100000|2020-04-06 06:05:00|5092.6|5077.6|5103.1|5088.1|5103.1|5088.1|5092.6|5077.6|6
1586153400000|2020-04-06 06:10:00|5101.1|5086.1|5101.3|5086.3|5101.8|5086.8|5099.8|5084.8|5
1586153700000|2020-04-06 06:15:00|5100.8|5085.8|5104.3|5089.3|5107.1|5092.1|5090|5075|14
1586154000000|2020-04-06 06:20:00|5104.6|5089.6|5105.1|5090.1|5105.1|5090.1|5102.1|5087.1|9
1586154300000|2020-04-06 06:25:00|5105.6|5090.6|5106.6|5091.6|5108.6|5093.6|5105.1|5090.1|6
1586154600000|2020-04-06 06:30:00|5105.8|5090.8|5104.3|5089.3|5105.8|5090.8|5103.8|5088.8|2
1586154900000|2020-04-06 06:35:00|5104.1|5089.1|5116.6|5101.6|5119.6|5104.6|5103.8|5088.8|59
1586155200000|2020-04-06 06:40:00|5116.9|5101.9|5116.9|5101.9|5116.9|5101.9|5116.9|5101.9|0
1586155500000|2020-04-06 06:45:00|5113.1|5098.1|5114.6|5099.6|5115.4|5100.4|5108.6|5093.6|21
1586155800000|2020-04-06 06:50:00|5114.4|5099.4|5114.1|5099.1|5116.1|5101.1|5114.1|5099.1|10
1586156100000|2020-04-06 06:55:00|5113.8|5098.8|5114.1|5099.1|5114.1|5099.1|5112.3|5097.3|2
1586156400000|2020-04-06 07:00:00|5113.6|5098.6|5102.3|5087.3|5114.1|5099.1|5102.3|5087.3|8
1586156700000|2020-04-06 07:05:00|5099.9|5084.9|5109.8|5094.8|5110.3|5095.3|5091.8|5076.8|8
1586157000000|2020-04-06 07:10:00|5109.6|5094.6|5107.1|5092.1|5109.6|5094.6|5106.6|5091.6|0
1586157300000|2020-04-06 07:15:00|5106.6|5091.6|5104.6|5089.6|5111.3|5096.3|5102.1|5087.1|47
1586157600000|2020-04-06 07:20:00|5105.3|5090.3|5108.8|5093.8|5109.1|5094.1|5105.3|5090.3|14
1586157900000|2020-04-06 07:25:00|5107.1|5092.1|5117.6|5102.6|5119.6|5104.6|5107.1|5092.1|42
1586158200000|2020-04-06 07:30:00|5117.8|5102.8|5115.6|5100.6|5117.8|5102.8|5115.6|5100.6|2
1586158500000|2020-04-06 07:35:00|5115.1|5100.1|5111.6|5096.6|5115.1|5100.1|5111.6|5096.6|4
1586158800000|2020-04-06 07:40:00|5112.1|5097.1|5106.3|5091.3|5112.8|5097.8|5106.3|5091.3|6
1586159100000|2020-04-06 07:45:00|5106.6|5091.6|5102.8|5087.8|5107.1|5092.1|5102.8|5087.8|3
1586159400000|2020-04-06 07:50:00|5098.6|5083.6|5105.3|5090.3|5105.3|5090.3|5097.8|5082.8|4
1586159700000|2020-04-06 07:55:00|5101.2|5086.2|5097.1|5082.1|5101.2|5086.2|5096.6|5081.6|4
1586160000000|2020-04-06 08:00:00|5097.3|5082.3|5100.1|5085.1|5101.6|5086.6|5097.3|5082.3|3
1586160300000|2020-04-06 08:05:00|5099.8|5084.8|5082.6|5067.6|5099.8|5084.8|5081.6|5066.6|17
1586160600000|2020-04-06 08:10:00|5081.5|5066.5|5079.8|5064.8|5081.5|5066.5|5079.3|5064.3|3
1586160900000|2020-04-06 08:15:00|5078.5|5063.5|5079|5064|5079|5064|5078.5|5063.5|2
1586161200000|2020-04-06 08:20:00|5079.3|5064.3|5080.8|5065.8|5080.8|5065.8|5079.3|5064.3|0
1586161500000|2020-04-06 08:25:00|5080.5|5065.5|5074.8|5059.8|5080.8|5065.8|5074.8|5059.8|16
1586161800000|2020-04-06 08:30:00|5074.5|5059.5|5075.3|5060.3|5075.3|5060.3|5074.5|5059.5|0
1586162100000|2020-04-06 08:35:00|5075|5060|5075.3|5060.3|5075.3|5060.3|5075|5060|0
1586162400000|2020-04-06 08:40:00|5075|5060|5075.3|5060.3|5076|5061|5074.8|5059.8|1
1586162700000|2020-04-06 08:45:00|5074|5059|5072|5057|5074|5059|5072|5057|4
1586163000000|2020-04-06 08:50:00|5072.3|5057.3|5071.5|5056.5|5072.3|5057.3|5070.8|5055.8|0
1586163300000|2020-04-06 08:55:00|5071.3|5056.3|5064.8|5049.8|5071.5|5056.5|5064.3|5049.3|10
1586163600000|2020-04-06 09:00:00|5065.3|5050.3|5080.3|5065.3|5080.3|5065.3|5065.3|5050.3|43
1586163900000|2020-04-06 09:05:00|5081|5066|5084.3|5069.3|5084.3|5069.3|5076|5061|32
1586164200000|2020-04-06 09:10:00|5084|5069|5096.5|5081.5|5098.5|5083.5|5083.8|5068.8|20
1586164500000|2020-04-06 09:15:00|5096.3|5081.3|5096.5|5081.5|5097|5082|5096|5081|1
1586164800000|2020-04-06 09:20:00|5096.8|5081.8|5097.5|5082.5|5097.5|5082.5|5096.8|5081.8|8
1586165100000|2020-04-06 09:25:00|5098|5083|5091.8|5076.8|5098|5083|5091.8|5076.8|10
1586166000000|2020-04-06 09:40:00|5093|5078|5100|5085|5100|5085|5093|5078|8
1586166300000|2020-04-06 09:45:00|5098.5|5083.5|5096.5|5081.5|5102|5087|5095|5080|6
1586166600000|2020-04-06 09:50:00|5093|5078|5087.5|5072.5|5093|5078|5087.5|5072.5|5
1586166900000|2020-04-06 09:55:00|5086.5|5071.5|5083.8|5068.8|5086.5|5071.5|5083.8|5068.8|0
1586167200000|2020-04-06 10:00:00|5086|5071|5085|5070|5086.5|5071.5|5084.5|5069.5|0
1586167500000|2020-04-06 10:05:00|5083.3|5068.3|5083|5068|5086.5|5071.5|5083|5068|2
1586167800000|2020-04-06 10:10:00|5083.3|5068.3|5083.5|5068.5|5084|5069|5082.8|5067.8|1
1586168100000|2020-04-06 10:15:00|5083|5068|5083.5|5068.5|5083.5|5068.5|5083|5068|10
1586168400000|2020-04-06 10:20:00|5084|5069|5087|5072|5089.8|5074.8|5082.5|5067.5|4
1586168700000|2020-04-06 10:25:00|5087.5|5072.5|5091|5076|5093|5078|5087.5|5072.5|11
1586169000000|2020-04-06 10:30:00|5090.8|5075.8|5092.3|5077.3|5092.8|5077.8|5085.5|5070.5|18
1586169300000|2020-04-06 10:35:00|5092.5|5077.5|5093.5|5078.5|5093.5|5078.5|5092.5|5077.5|1
1586169600000|2020-04-06 10:40:00|5094.3|5079.3|5097.8|5082.8|5098.3|5083.3|5094|5079|2
1586169900000|2020-04-06 10:45:00|5098.3|5083.3|5097.5|5082.5|5099.3|5084.3|5097.5|5082.5|4
1586170200000|2020-04-06 10:50:00|5097.3|5082.3|5097.8|5082.8|5097.8|5082.8|5097.3|5082.3|3
1586170500000|2020-04-06 10:55:00|5097.5|5082.5|5098.8|5083.8|5100|5085|5097.3|5082.3|2
1586170800000|2020-04-06 11:00:00|||||||||4
1586171100000|2020-04-06 11:05:00|5099|5084|5103|5088|5103.5|5088.5|5098.8|5083.8|3
1586171400000|2020-04-06 11:10:00|5103.3|5088.3|5102.8|5087.8|5104|5089|5101.5|5086.5|6
1586171700000|2020-04-06 11:15:00|5101.8|5086.8|5100.8|5085.8|5101.8|5086.8|5100.8|5085.8|11
1586172000000|2020-04-06 11:20:00|5100.3|5085.3|5105|5090|5105.5|5090.5|5100.3|5085.3|16
1586172300000|2020-04-06 11:25:00|5104.8|5089.8|5107.5|5092.5|5108|5093|5102.8|5087.8|12
1586172600000|2020-04-06 11:30:00|5106.5|5091.5|5116|5101|5116|5101|5106.3|5091.3|4
1586172900000|2020-04-06 11:35:00|5115.8|5100.8|5125|5110|5125.8|5110.8|5114.8|5099.8|48
1586173200000|2020-04-06 11:40:00|5124.3|5109.3|5123.3|5108.3|5125.5|5110.5|5122|5107|16
1586173500000|2020-04-06 11:45:00|5123.5|5108.5|5119.6|5104.6|5123.8|5108.8|5119.6|5104.6|8
1586173800000|2020-04-06 11:50:00|5119.3|5104.3|5116.3|5101.3|5123.8|5108.8|5111.3|5096.3|16
1586174100000|2020-04-06 11:55:00|5116.8|5101.8|5124.8|5109.8|5125.6|5110.6|5116.8|5101.8|12
1586174400000|2020-04-06 12:00:00|5124.5|5109.5|5180.1|5165.1|5187.1|5172.1|5124|5109|334
1586174700000|2020-04-06 12:05:00|5180.3|5165.3|5186.8|5171.8|5186.8|5171.8|5174.8|5159.8|88
1586175000000|2020-04-06 12:10:00|5186.1|5171.1|5183.5|5168.5|5186.6|5171.6|5175.3|5160.3|29
1586175300000|2020-04-06 12:15:00|5183.8|5168.8|5183.3|5168.3|5186.3|5171.3|5174.6|5159.6|32
1586175600000|2020-04-06 12:20:00|5183.6|5168.6|5175.1|5160.1|5184.3|5169.3|5174.3|5159.3|18
1586175900000|2020-04-06 12:25:00|5174.8|5159.8|5172.3|5157.3|5177.3|5162.3|5168.1|5153.1|134
1586176200000|2020-04-06 12:30:00|5172.1|5157.1|5175.3|5160.3|5180.8|5165.8|5167.1|5152.1|63
1586176500000|2020-04-06 12:35:00|5175.6|5160.6|5190.6|5175.6|5210.6|5195.6|5174.1|5159.1|249
1586176800000|2020-04-06 12:40:00|5190.8|5175.8|5211.4|5196.4|5211.9|5196.9|5184.8|5169.8|97
1586177100000|2020-04-06 12:45:00|5209.8|5194.8|5210.1|5195.1|5222.1|5207.1|5204.6|5189.6|149
1586177400000|2020-04-06 12:50:00|5210.6|5195.6|5221.6|5206.6|5221.6|5206.6|5205.8|5190.8|152
1586177700000|2020-04-06 12:55:00|5219.4|5204.4|5199.5|5184.5|5219.4|5204.4|5199.5|5184.5|43
1586178000000|2020-04-06 13:00:00|5199.8|5184.8|5216.3|5201.3|5216.3|5201.3|5195.3|5180.3|40
1586178300000|2020-04-06 13:05:00|5217.6|5202.6|5209|5194|5218.1|5203.1|5202.5|5187.5|120
1586178600000|2020-04-06 13:10:00|5208.8|5193.8|5211|5196|5214.3|5199.3|5208.8|5193.8|28
1586178900000|2020-04-06 13:15:00|5211.3|5196.3|5217.1|5202.1|5222.1|5207.1|5210.5|5195.5|42
1586179200000|2020-04-06 13:20:00|5217.6|5202.6|5219.6|5204.6|5221.1|5206.1|5214.3|5199.3|42
1586179500000|2020-04-06 13:25:00|5219.5|5204.5|5215.5|5200.5|5219.5|5204.5|5211.5|5196.5|24
1586179800000|2020-04-06 13:30:00|5219|5204|5223.3|5208.3|5225.5|5210.5|5210.8|5195.8|71
1586180100000|2020-04-06 13:35:00|5223|5208|5218.1|5203.1|5223.8|5208.8|5212.5|5197.5|100
1586180400000|2020-04-06 13:40:00|5218.3|5203.3|5214.1|5199.1|5220.1|5205.1|5213.6|5198.6|78
1586180700000|2020-04-06 13:45:00|5217.3|5202.3|5295.2|5280.2|5304.2|5289.2|5217.3|5202.3|950
1586181000000|2020-04-06 13:50:00|5296.7|5281.7|5326.7|5311.7|5332.2|5317.2|5296.7|5281.7|672
1586181300000|2020-04-06 13:55:00|5326.5|5311.5|5333.2|5318.2|5335|5320|5311|5296|718
1586181600000|2020-04-06 14:00:00|5333.5|5318.5|5357.5|5342.5|5373.5|5358.5|5333.5|5318.5|667
1586181900000|2020-04-06 14:05:00|5356.7|5341.7|5347.8|5332.8|5361.3|5346.3|5318|5303|435
1586182200000|2020-04-06 14:10:00|5347.5|5332.5|5334.8|5319.8|5356.5|5341.5|5334.8|5319.8|177
1586182500000|2020-04-06 14:15:00|5335.5|5320.5|5327|5312|5347.3|5332.3|5303.5|5288.5|324
1586182800000|2020-04-06 14:20:00|5326.7|5311.7|5320.2|5305.2|5335.7|5320.7|5317.5|5302.5|129
1586183100000|2020-04-06 14:25:00|5320.7|5305.7|5330.2|5315.2|5333|5318|5318.7|5303.7|229
1586183400000|2020-04-06 14:30:00|5329.2|5314.2|5336.5|5321.5|5339.5|5324.5|5327.5|5312.5|269
1586183700000|2020-04-06 14:35:00|5337.3|5322.3|5338.7|5323.7|5343.8|5328.8|5330.5|5315.5|259
1586184000000|2020-04-06 14:40:00|5334.2|5319.2|5327.5|5312.5|5340.2|5325.2|5325|5310|129
1586184300000|2020-04-06 14:45:00|5326.5|5311.5|5323.5|5308.5|5326.7|5311.7|5311.7|5296.7|183
1586184600000|2020-04-06 14:50:00|5323.7|5308.7|5327.9|5312.9|5328.9|5313.9|5322.7|5307.7|298
1586184900000|2020-04-06 14:55:00|5326.2|5311.2|5335.7|5320.7|5348|5333|5325.5|5310.5|494
1586185200000|2020-04-06 15:00:00|5336.2|5321.2|5332.4|5317.4|5342.7|5327.7|5331.9|5316.9|172
1586185500000|2020-04-06 15:05:00|5331.7|5316.7|5326.4|5311.4|5340.2|5325.2|5325.2|5310.2|165
1586185800000|2020-04-06 15:10:00|5326.7|5311.7|5308.4|5293.4|5327.2|5312.2|5305.7|5290.7|134
1586186100000|2020-04-06 15:15:00|5305.4|5290.4|5317.1|5302.1|5324.4|5309.4|5303.6|5288.6|131
1586186400000|2020-04-06 15:20:00|5316.1|5301.1|5326.6|5311.6|5329.2|5314.2|5315.1|5300.1|230
1586186700000|2020-04-06 15:25:00|5325.6|5310.6|5322.6|5307.6|5326.6|5311.6|5315.6|5300.6|222
1586187000000|2020-04-06 15:30:00|5322.3|5307.3|5313.1|5298.1|5324.8|5309.8|5308|5293|186
1586187300000|2020-04-06 15:35:00|5312.8|5297.8|5295.8|5280.8|5313.3|5298.3|5293.3|5278.3|189
1586187600000|2020-04-06 15:40:00|5294|5279|5299.8|5284.8|5304.8|5289.8|5293.5|5278.5|198
1586187900000|2020-04-06 15:45:00|5300|5285|5308.3|5293.3|5310.5|5295.5|5298.5|5283.5|101
1586188200000|2020-04-06 15:50:00|5310.3|5295.3|5310|5295|5310.8|5295.8|5305.8|5290.8|120
1586188500000|2020-04-06 15:55:00|5309.5|5294.5|5308.3|5293.3|5309.5|5294.5|5300.5|5285.5|51
1586188800000|2020-04-06 16:00:00|5306.8|5291.8|5295.3|5280.3|5307|5292|5290.8|5275.8|84
1586189100000|2020-04-06 16:05:00|5296.8|5281.8|5304.5|5289.5|5307|5292|5293.8|5278.8|137
1586189400000|2020-04-06 16:10:00|5305.5|5290.5|5303|5288|5305.5|5290.5|5294.5|5279.5|84
1586189700000|2020-04-06 16:15:00|5302.3|5287.3|5310.3|5295.3|5311.3|5296.3|5299.5|5284.5|121
1586190000000|2020-04-06 16:20:00|5310|5295|5310.5|5295.5|5312.3|5297.3|5308.3|5293.3|94
1586190300000|2020-04-06 16:25:00|5310.8|5295.8|5310.8|5295.8|5312|5297|5304.5|5289.5|215
1586190600000|2020-04-06 16:30:00|5310.5|5295.5|5311.5|5296.5|5312.3|5297.3|5307.8|5292.8|124
1586190900000|2020-04-06 16:35:00|5311.8|5296.8|5309|5294|5312.5|5297.5|5308.5|5293.5|100
1586191200000|2020-04-06 16:40:00|5309.8|5294.8|5311.5|5296.5|5312|5297|5305|5290|124
1586191500000|2020-04-06 16:45:00|5311.8|5296.8|5302.8|5287.8|5311.8|5296.8|5298.3|5283.3|156
1586191800000|2020-04-06 16:50:00|5302.5|5287.5|5302.5|5287.5|5306.8|5291.8|5302|5287|86
1586192100000|2020-04-06 16:55:00|5302.8|5287.8|5308.8|5293.8|5311.8|5296.8|5302.5|5287.5|227
1586192400000|2020-04-06 17:00:00|5308|5293|5307|5292|5310.5|5295.5|5303.5|5288.5|50
1586192700000|2020-04-06 17:05:00|5307.5|5292.5|5305.5|5290.5|5309.5|5294.5|5304.3|5289.3|606
1586193000000|2020-04-06 17:10:00|5305.3|5290.3|5305.8|5290.8|5309.5|5294.5|5304|5289|126
1586193300000|2020-04-06 17:15:00|5306.3|5291.3|5303.3|5288.3|5307|5292|5303.3|5288.3|87
1586193600000|2020-04-06 17:20:00|5304|5289|5307.8|5292.8|5308.5|5293.5|5301.5|5286.5|133
1586193900000|2020-04-06 17:25:00|5308|5293|5307.2|5292.2|5310|5295|5306.7|5291.7|155
1586194200000|2020-04-06 17:30:00|5307|5292|5302.7|5287.7|5307.2|5292.2|5300|5285|247
1586194500000|2020-04-06 17:35:00|5302.2|5287.2|5296.2|5281.2|5308|5293|5296.2|5281.2|144
1586194800000|2020-04-06 17:40:00|5296.7|5281.7|5306|5291|5307.5|5292.5|5296.7|5281.7|135
1586195100000|2020-04-06 17:45:00|5305.7|5290.7|5304.5|5289.5|5307|5292|5303.7|5288.7|123
1586195400000|2020-04-06 17:50:00|5305|5290|5303.7|5288.7|5306.2|5291.2|5289.2|5274.2|177
1586195700000|2020-04-06 17:55:00|5304.2|5289.2|5300.7|5285.7|5305.5|5290.5|5300|5285|218
1586196000000|2020-04-06 18:00:00|5300.2|5285.2|5309.7|5294.7|5315.5|5300.5|5300.2|5285.2|245
1586196300000|2020-04-06 18:05:00|5309.5|5294.5|5309.5|5294.5|5310.7|5295.7|5304.7|5289.7|149
1586196600000|2020-04-06 18:10:00|5309.7|5294.7|5312|5297|5315.8|5300.8|5279.7|5264.7|1074
1586196900000|2020-04-06 18:15:00|5311.8|5296.8|5308.8|5293.8|5313.3|5298.3|5305.2|5290.2|189
1586197200000|2020-04-06 18:20:00|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|0
1586221200000|2020-04-07 01:00:00|5328|5313|5270.8|5255.8|5328|5313|5268.3|5253.3|155
1586221500000|2020-04-07 01:05:00|5270.3|5255.3|5287.3|5272.3|5290.5|5272.3|5260.8|5245.8|38
1586221800000|2020-04-07 01:10:00|5292.8|5267.8|5325.7|5310.7|5326|5311|5290.8|5267.3|183
1586222100000|2020-04-07 01:15:00|5325.5|5310.5|5321|5306|5326.5|5311.5|5312.5|5297.5|3
1586222400000|2020-04-07 01:20:00|5320.5|5305.5|5318.8|5303.8|5320.5|5305.5|5315.8|5300.8|2
1586222700000|2020-04-07 01:25:00|5319|5304|5320|5305|5320|5305|5319|5304|1
1586223000000|2020-04-07 01:30:00|5320.3|5305.3|5323.7|5308.7|5328.7|5313.7|5320.3|5305.3|20
1586223300000|2020-04-07 01:35:00|5323.3|5308.3|5319|5304|5324|5309|5318|5303|3
1586223600000|2020-04-07 01:40:00|5320|5305|5321|5306|5321|5306|5317.3|5302.3|1
1586223900000|2020-04-07 01:45:00|5326|5311|5324|5309|5329|5314|5324|5309|13
1586224200000|2020-04-07 01:50:00|5323.7|5308.7|5312|5297|5334.5|5319.5|5312|5297|73
1586224500000|2020-04-07 01:55:00|5309|5294|5309.5|5294.5|5309.5|5294.5|5308.5|5293.5|2
1586224800000|2020-04-07 02:00:00|5309.7|5294.7|5317|5302|5317|5302|5309.7|5294.7|12
1586225400000|2020-04-07 02:10:00|5315.7|5300.7|5320|5305|5320|5305|5315.7|5300.7|6
1586225700000|2020-04-07 02:15:00|5321|5306|5330.7|5315.7|5331.7|5316.7|5321|5306|12
1586226000000|2020-04-07 02:20:00|5331.2|5316.2|5331.2|5316.2|5331.2|5316.2|5330|5315|5
1586226300000|2020-04-07 02:25:00|5330.5|5315.5|5331.2|5316.2|5331.2|5316.2|5330.5|5315.5|12
1586226600000|2020-04-07 02:30:00|5331.5|5316.5|5332.7|5317.7|5333.7|5318.7|5331.5|5316.5|20
1586226900000|2020-04-07 02:35:00|5333.8|5318.8|5314|5299|5334|5319|5309.5|5294.5|17
1586227200000|2020-04-07 02:40:00|5314.5|5299.5|5314.5|5299.5|5314.5|5299.5|5314.5|5299.5|2
1586227500000|2020-04-07 02:45:00|5314.7|5299.7|5314.5|5299.5|5315|5300|5314.5|5299.5|1
1586227800000|2020-04-07 02:50:00|5312.5|5297.5|5312|5297|5312.5|5297.5|5312|5297|3
1586228100000|2020-04-07 02:55:00|5312.3|5297.3|5311.8|5296.8|5312.3|5297.3|5311.5|5296.5|3
1586229600000|2020-04-07 03:20:00|5311.5|5296.5|5310|5295|5311.5|5296.5|5310|5295|2
1586229900000|2020-04-07 03:25:00|5309.3|5294.3|5309.2|5294.2|5309.3|5294.3|5309|5294|3
1586230200000|2020-04-07 03:30:00|5310|5295|5314.2|5299.2|5314.2|5299.2|5310|5295|1
1586230500000|2020-04-07 03:35:00|5311.2|5296.2|5311.2|5296.2|5311.2|5296.2|5311.2|5296.2|5
1586230800000|2020-04-07 03:40:00|5310.7|5295.7|5309.2|5294.2|5310.7|5295.7|5309.2|5294.2|0
1586231100000|2020-04-07 03:45:00|5308.8|5293.8|5302.7|5287.7|5308.8|5293.8|5301.7|5286.7|6
1586231400000|2020-04-07 03:50:00|5304.7|5289.7|5307.7|5292.7|5307.7|5292.7|5304.7|5289.7|3
1586232900000|2020-04-07 04:15:00|5305.5|5290.5|5308|5293|5308|5293|5305|5290|12
1586233200000|2020-04-07 04:20:00|5310.2|5295.2|5310.2|5295.2|5310.2|5295.2|5310.2|5295.2|1
1586233500000|2020-04-07 04:25:00|5309.7|5294.7|5309.5|5294.5|5310|5295|5309.5|5294.5|0
1586233800000|2020-04-07 04:30:00|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|0
1586234400000|2020-04-07 04:40:00|5308.7|5293.7|5309|5294|5309|5294|5308.7|5293.7|0
1586234700000|2020-04-07 04:45:00|5309.2|5294.2|5312|5297|5312.5|5297.5|5309.2|5294.2|1
1586235000000|2020-04-07 04:50:00|5316|5301|5311|5296|5316|5301|5311|5296|4
1586235300000|2020-04-07 04:55:00|5306.2|5291.2|5306.2|5291.2|5306.5|5291.5|5306.2|5291.2|8
1586236200000|2020-04-07 05:10:00|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|0
1586236500000|2020-04-07 05:15:00|5307.2|5292.2|5304.7|5289.7|5307.2|5292.2|5304.5|5289.5|3
1586236800000|2020-04-07 05:20:00|5305|5290|5305|5290|5306.2|5291.2|5305|5290|4
1586237400000|2020-04-07 05:30:00|5304.7|5289.7|5304.5|5289.5|5304.7|5289.7|5304|5289|0
1586237700000|2020-04-07 05:35:00|5303.5|5288.5|5303.5|5288.5|5304|5289|5302|5287|3
1586238000000|2020-04-07 05:40:00|5303.2|5288.2|5303.5|5288.5|5303.5|5288.5|5303.2|5288.2|2
1586238300000|2020-04-07 05:45:00|5303.2|5288.2|5303.2|5288.2|5303.2|5288.2|5303.2|5288.2|0
1586238600000|2020-04-07 05:50:00|5305.2|5290.2|5305.2|5290.2|5305.2|5290.2|5305|5290|4
1586238900000|2020-04-07 05:55:00|5305|5290|5305|5290|5305.2|5290.2|5305|5290|0
1586239200000|2020-04-07 06:00:00|5305.7|5290.7|5308.2|5293.2|5308.2|5293.2|5305.7|5290.7|19
1586239500000|2020-04-07 06:05:00|5308|5293|5308.2|5293.2|5308.2|5293.2|5308|5293|3
1586239800000|2020-04-07 06:10:00|5308|5293|5308.5|5293.5|5308.5|5293.5|5308|5293|0
1586240100000|2020-04-07 06:15:00|5308.2|5293.2|5308.5|5293.5|5308.5|5293.5|5305.5|5290.5|10
1586240400000|2020-04-07 06:20:00|5308.2|5293.2|5310.7|5295.7|5314.2|5299.2|5307.8|5292.8|21
1586240700000|2020-04-07 06:25:00|5311|5296|5312|5297|5312.2|5297.2|5308.2|5293.2|2
1586241000000|2020-04-07 06:30:00|5312.2|5297.2|5310.7|5295.7|5312.5|5297.5|5309|5294|0
1586241300000|2020-04-07 06:35:00|5310.5|5295.5|5310.5|5295.5|5311|5296|5307.5|5292.5|1
1586241600000|2020-04-07 06:40:00|5310.7|5295.7|5313|5298|5313|5298|5310.5|5295.5|0
1586241900000|2020-04-07 06:45:00|5313.2|5298.2|5312.5|5297.5|5313.5|5298.5|5311.2|5296.2|16
1586242200000|2020-04-07 06:50:00|5312.7|5297.7|5323.5|5308.5|5325|5310|5312.7|5297.7|35
1586242500000|2020-04-07 06:55:00|5323.2|5308.2|5323.5|5308.5|5325.5|5310.5|5322.7|5307.7|2
1586242800000|2020-04-07 07:00:00|5323.7|5308.7|5325.5|5310.5|5326|5311|5317.7|5302.7|41
1586243100000|2020-04-07 07:05:00|5325.7|5310.7|5327.2|5312.2|5327.2|5312.2|5325.7|5310.7|0
1586243400000|2020-04-07 07:10:00|5326.7|5311.7|5327.7|5312.7|5328|5313|5326.7|5311.7|9
1586243700000|2020-04-07 07:15:00|5326.2|5311.2|5325.5|5310.5|5326.2|5311.2|5325.5|5310.5|3
1586244000000|2020-04-07 07:20:00|5325.2|5310.2|5325.2|5310.2|5325.2|5310.2|5325.2|5310.2|5
1586244300000|2020-04-07 07:25:00|5325|5310|5325.2|5310.2|5325.2|5310.2|5325|5310|5
1586244600000|2020-04-07 07:30:00|5326.5|5311.5|5325.5|5310.5|5326.7|5311.7|5325.5|5310.5|17
1586244900000|2020-04-07 07:35:00|5325.7|5310.7|5325.7|5310.7|5325.7|5310.7|5325.7|5310.7|2
1586245200000|2020-04-07 07:40:00|5327.2|5312.2|5327|5312|5328.5|5313.5|5326.7|5311.7|27
1586245500000|2020-04-07 07:45:00|5327.2|5312.2|5328|5313|5328|5313|5327.2|5312.2|19
1586245800000|2020-04-07 07:50:00|5328.2|5313.2|5326.2|5311.2|5329|5314|5326.2|5311.2|16
1586246100000|2020-04-07 07:55:00|5325.7|5310.7|5325.5|5310.5|5326.7|5311.7|5324.5|5309.5|8
1586246400000|2020-04-07 08:00:00|5325.2|5310.2|5327.2|5312.2|5330|5315|5324.5|5309.5|137
1586246700000|2020-04-07 08:05:00|5328.9|5313.9|5328.2|5313.2|5329.9|5314.9|5326.7|5311.7|42
1586247000000|2020-04-07 08:10:00|5328.5|5313.5|5328.2|5313.2|5329.2|5314.2|5327.7|5312.7|32
1586247300000|2020-04-07 08:15:00|5328.5|5313.5|5328.7|5313.7|5330|5315|5328.5|5313.5|3
1586247600000|2020-04-07 08:20:00|5329|5314|5329.2|5314.2|5329.2|5314.2|5328.7|5313.7|39
1586247900000|2020-04-07 08:25:00|5328|5313|5325.7|5310.7|5328|5313|5323.5|5308.5|40
1586248200000|2020-04-07 08:30:00|5325|5310|5324.7|5309.7|5326.5|5311.5|5324.7|5309.7|28
1586248500000|2020-04-07 08:35:00|5325|5310|5329|5314|5329|5314|5325|5310|12
1586248800000|2020-04-07 08:40:00|5328.5|5313.5|5327|5312|5328.5|5313.5|5327|5312|18
1586249100000|2020-04-07 08:45:00|5329.4|5314.4|5329.7|5314.7|5331.5|5316.5|5327.2|5312.2|5
1586249400000|2020-04-07 08:50:00|5329.5|5314.5|5329|5314|5332.5|5317.5|5329|5314|7
1586249700000|2020-04-07 08:55:00|5329.2|5314.2|5324.7|5309.7|5330.5|5315.5|5324.7|5309.7|23
1586250000000|2020-04-07 09:00:00|5325.2|5310.2|5328|5313|5328|5313|5325|5310|8
1586250300000|2020-04-07 09:05:00|5327.7|5312.7|5329.7|5314.7|5331.2|5316.2|5327.7|5312.7|5
1586250600000|2020-04-07 09:10:00|5330|5315|5331.5|5316.5|5332.5|5317.5|5330|5315|10
1586250900000|2020-04-07 09:15:00|5331.2|5316.2|5332.5|5317.5|5334.5|5319.5|5330.7|5315.7|23
1586251200000|2020-04-07 09:20:00|5333|5318|5332.2|5317.2|5334.5|5319.5|5331.5|5316.5|16
1586251500000|2020-04-07 09:25:00|5332.5|5317.5|5332.5|5317.5|5334.5|5319.5|5332.2|5317.2|17
1586251800000|2020-04-07 09:30:00|5333.2|5318.2|5327.2|5312.2|5333.5|5318.5|5326.7|5311.7|10
1586252100000|2020-04-07 09:35:00|5326.7|5311.7|5326|5311|5327.7|5312.7|5326|5311|6
1586252400000|2020-04-07 09:40:00|5325.2|5310.2|5327|5312|5327|5312|5323.2|5308.2|21
1586252700000|2020-04-07 09:45:00|5326.7|5311.7|5325.2|5310.2|5327|5312|5325.2|5310.2|5
1586253000000|2020-04-07 09:50:00|5326.2|5311.2|5328|5313|5328|5313|5326.2|5311.2|19
1586253300000|2020-04-07 09:55:00|5328.2|5313.2|5328.5|5313.5|5329|5314|5328.2|5313.2|5
1586253600000|2020-04-07 10:00:00|5329|5314|5327.2|5312.2|5329|5314|5327.2|5312.2|5
1586253900000|2020-04-07 10:05:00|5328.7|5313.7|5327.5|5312.5|5329|5314|5327.5|5312.5|2
1586254200000|2020-04-07 10:10:00|5328|5313|5335.7|5320.7|5336.2|5321.2|5328|5313|25
1586254500000|2020-04-07 10:15:00|5336.2|5321.2|5341|5326|5341.7|5326.7|5336.2|5321.2|18
1586254800000|2020-04-07 10:20:00|5340.5|5325.5|5341.5|5326.5|5341.5|5326.5|5340.5|5325.5|2
1586255100000|2020-04-07 10:25:00|5341|5326|5337.5|5322.5|5341|5326|5337.5|5322.5|26
1586255400000|2020-04-07 10:30:00|5337.7|5322.7|5337.7|5322.7|5339|5324|5337.5|5322.5|6
1586255700000|2020-04-07 10:35:00|5337.5|5322.5|5340.5|5325.5|5340.5|5325.5|5336.2|5321.2|26
1586256000000|2020-04-07 10:40:00|5343|5328|5337.5|5322.5|5343|5328|5337.2|5322.2|40
1586256300000|2020-04-07 10:45:00|5337|5322|5335.5|5320.5|5337|5322|5334.5|5319.5|45
1586256600000|2020-04-07 10:50:00|5336|5321|5333.7|5318.7|5336.2|5321.2|5333.7|5318.7|7
1586256900000|2020-04-07 10:55:00|5334.2|5319.2|5333|5318|5334.2|5319.2|5333|5318|9
1586257200000|2020-04-07 11:00:00|5333.7|5318.7|5334.5|5319.5|5336|5321|5330.5|5315.5|26
1586257500000|2020-04-07 11:05:00|5334.7|5319.7|5343.5|5328.5|5343.5|5328.5|5334.7|5319.7|27
1586257800000|2020-04-07 11:10:00|5343|5328|5343.4|5328.4|5345.7|5330.7|5342.2|5327.2|40
1586258100000|2020-04-07 11:15:00|5341.7|5326.7|5343.9|5328.9|5343.9|5328.9|5341.7|5326.7|5
1586258400000|2020-04-07 11:20:00|5344.5|5329.5|5344.2|5329.2|5344.9|5329.9|5343.2|5328.2|5
1586258700000|2020-04-07 11:25:00|5343|5328|5343|5328|5343|5328|5343|5328|1
1586259000000|2020-04-07 11:30:00|5342.2|5327.2|5343.5|5328.5|5343.5|5328.5|5342.2|5327.2|0
1586259300000|2020-04-07 11:35:00|5343|5328|5341.5|5326.5|5343|5328|5341.5|5326.5|3
1586259600000|2020-04-07 11:40:00|5342.5|5327.5|5339.5|5324.5|5343|5328|5339.5|5324.5|42
1586259900000|2020-04-07 11:45:00|5338.7|5323.7|5336|5321|5338.7|5323.7|5332|5317|213
1586260200000|2020-04-07 11:50:00|5336.3|5321.3|5354|5339|5361|5346|5336.3|5321.3|171
1586260500000|2020-04-07 11:55:00|5353.7|5338.7|5356.2|5341.2|5358|5343|5353.7|5338.7|49
1586260800000|2020-04-07 12:00:00|5356.5|5341.5|5358.2|5343.2|5362.2|5347.2|5356|5341|103
1586261100000|2020-04-07 12:05:00|5359.7|5344.7|5352.2|5337.2|5363.2|5348.2|5351|5336|77
1586261400000|2020-04-07 12:10:00|5353.7|5338.7|5352.7|5337.7|5353.7|5338.7|5342.5|5327.5|240
1586261700000|2020-04-07 12:15:00|5352.2|5337.2|5349|5334|5353|5338|5344.7|5329.7|42
1586262000000|2020-04-07 12:20:00|5349.2|5334.2|5348.5|5333.5|5356|5341|5348|5333|27
1586262300000|2020-04-07 12:25:00|5348|5333|5322.8|5307.8|5348.3|5333.3|5321.3|5306.3|286
1586262600000|2020-04-07 12:30:00|5322.5|5307.5|5326|5311|5326|5311|5314.3|5299.3|95
1586262900000|2020-04-07 12:35:00|5326.3|5311.3|5303.3|5288.3|5328|5313|5301.3|5286.3|164
1586263200000|2020-04-07 12:40:00|5302.8|5287.8|5293.6|5278.6|5306.3|5291.3|5293.6|5278.6|122
1586263500000|2020-04-07 12:45:00|5293.8|5278.8|5305.6|5290.6|5306.6|5291.6|5293.8|5278.8|89
1586263800000|2020-04-07 12:50:00|5306.6|5291.6|5309.6|5294.6|5309.6|5294.6|5301.8|5286.8|63
1586264100000|2020-04-07 12:55:00|5310.1|5295.1|5314.1|5299.1|5316.1|5301.1|5302.6|5287.6|71
1586264400000|2020-04-07 13:00:00|5313.6|5298.6|5304.6|5289.6|5317.6|5302.6|5301.3|5286.3|97
1586264700000|2020-04-07 13:05:00|5306.1|5291.1|5315.1|5300.1|5316.8|5301.8|5306.1|5291.1|135
1586265000000|2020-04-07 13:10:00|5315.3|5300.3|5317.9|5302.9|5320.8|5305.8|5313.1|5298.1|115
1586265300000|2020-04-07 13:15:00|5317.1|5302.1|5307.6|5292.6|5318.1|5303.1|5307.6|5292.6|135
1586265600000|2020-04-07 13:20:00|5307.4|5292.4|5336.4|5321.4|5336.6|5321.6|5307.4|5292.4|106
1586265900000|2020-04-07 13:25:00|5336.9|5321.9|5338.1|5323.1|5342.9|5327.9|5335.9|5320.9|189
1586266200000|2020-04-07 13:30:00|5338.4|5323.4|5343.6|5328.6|5349.6|5334.6|5337.1|5322.1|234
1586266500000|2020-04-07 13:35:00|5344.6|5329.6|5347.9|5332.9|5352.4|5337.4|5341.4|5326.4|139
1586266800000|2020-04-07 13:40:00|5346.1|5331.1|5339.4|5324.4|5352.6|5337.6|5331.6|5316.6|380
1586267100000|2020-04-07 13:45:00|5340.1|5325.1|5348.4|5333.4|5349.6|5334.6|5339.4|5324.4|167
1586267400000|2020-04-07 13:50:00|5349.4|5334.4|5349.4|5334.4|5350.6|5335.6|5342.6|5327.6|115
1586267700000|2020-04-07 13:55:00|5348.9|5333.9|5348.9|5333.9|5351.6|5336.6|5342.4|5327.4|129
1586268000000|2020-04-07 14:00:00|5350.6|5335.6|5347.4|5332.4|5350.6|5335.6|5345.6|5330.6|215
1586268300000|2020-04-07 14:05:00|5347.1|5332.1|5326.6|5311.6|5348.1|5333.1|5324.9|5309.9|252
1586268600000|2020-04-07 14:10:00|5327.1|5312.1|5316.9|5301.9|5328.9|5313.9|5316.2|5301.2|232
1586268900000|2020-04-07 14:15:00|5316.4|5301.4|5293.5|5278.5|5317.2|5302.2|5282.7|5267.7|577
1586269200000|2020-04-07 14:20:00|5293.2|5278.2|5299.8|5284.8|5304.8|5289.8|5262.3|5247.3|978
1586269500000|2020-04-07 14:25:00|5299.5|5284.5|5311.3|5296.3|5313.6|5298.6|5297.3|5282.3|336
1586269800000|2020-04-07 14:30:00|5311.1|5296.1|5325.6|5310.6|5329.3|5314.3|5307.3|5292.3|861
1586270100000|2020-04-07 14:35:00|5325.3|5310.3|5330.6|5315.6|5334.8|5319.8|5319.1|5304.1|269
1586270400000|2020-04-07 14:40:00|5330.1|5315.1|5317|5302|5331.3|5316.3|5317|5302|267
1586270700000|2020-04-07 14:45:00|5317.3|5302.3|5303.8|5288.8|5320|5305|5301.8|5286.8|225
1586271000000|2020-04-07 14:50:00|5304.1|5289.1|5311.1|5296.1|5321.1|5306.1|5301.3|5286.3|181
1586271300000|2020-04-07 14:55:00|5310.1|5295.1|5321.6|5306.6|5324.8|5309.8|5304.1|5289.1|278
1586271600000|2020-04-07 15:00:00|5321.3|5306.3|5320.8|5305.8|5323.6|5308.6|5307.8|5292.8|227
1586271900000|2020-04-07 15:05:00|5321.1|5306.1|5307.9|5292.9|5325.3|5310.3|5304.6|5289.6|388
1586272200000|2020-04-07 15:10:00|5310.6|5295.6|5315.3|5300.3|5315.3|5300.3|5307.4|5292.4|169
1586272500000|2020-04-07 15:15:00|5316.3|5301.3|5304.1|5289.1|5321.9|5306.9|5302.6|5287.6|201
1586272800000|2020-04-07 15:20:00|5303.3|5288.3|5283|5268|5303.3|5288.3|5258.8|5243.8|373
1586273100000|2020-04-07 15:25:00|5283.2|5268.2|5287|5272|5292.5|5277.5|5265.7|5250.7|179
1586273400000|2020-04-07 15:30:00|5286.7|5271.7|5281.7|5266.7|5287|5272|5270.5|5255.5|188
1586273700000|2020-04-07 15:35:00|5282|5267|5291.5|5276.5|5291.5|5276.5|5277|5262|109
1586274000000|2020-04-07 15:40:00|5291.3|5276.3|5303.6|5288.6|5309.6|5294.6|5287.4|5272.4|232
1586274300000|2020-04-07 15:45:00|5303.4|5288.4|5293.2|5278.2|5307.2|5292.2|5290.7|5275.7|92
1586274600000|2020-04-07 15:50:00|5294.2|5279.2|5300.1|5285.1|5301.2|5286.2|5292.9|5277.9|146
1586274900000|2020-04-07 15:55:00|5299.9|5284.9|5317.6|5302.6|5317.9|5302.9|5298.7|5283.7|134
1586275200000|2020-04-07 16:00:00|5318.1|5303.1|5315.1|5300.1|5322.3|5307.3|5312.1|5297.1|317
1586275500000|2020-04-07 16:05:00|5315.3|5300.3|5316.8|5301.8|5322.1|5307.1|5315.3|5300.3|156
1586275800000|2020-04-07 16:10:00|5317.1|5302.1|5328.6|5313.6|5331.8|5316.8|5316.8|5301.8|226
1586276100000|2020-04-07 16:15:00|5328.8|5313.8|5342.3|5327.3|5345|5330|5328.3|5313.3|245
1586276400000|2020-04-07 16:20:00|5342.5|5327.5|5331.3|5316.3|5346.5|5331.5|5331.3|5316.3|300
1586276700000|2020-04-07 16:25:00|5331.5|5316.5|5325|5310|5332.7|5317.7|5322.2|5307.2|188
1586277000000|2020-04-07 16:30:00|5326.5|5311.5|5321.5|5306.5|5329|5314|5320|5305|131
1586277300000|2020-04-07 16:35:00|5321|5306|5337.5|5322.5|5339.7|5324.7|5316.5|5301.5|114
1586277600000|2020-04-07 16:40:00|5337.2|5322.2|5327.7|5312.7|5340.2|5325.2|5327.5|5312.5|188
1586277900000|2020-04-07 16:45:00|5328|5313|5344.2|5329.2|5347.2|5332.2|5328|5313|207
1586278200000|2020-04-07 16:50:00|5344.7|5329.7|5341.2|5326.2|5346.7|5331.7|5340.9|5325.9|156
1586278500000|2020-04-07 16:55:00|5341.4|5326.4|5339.7|5324.7|5345.7|5330.7|5335.9|5320.9|213
1586278800000|2020-04-07 17:00:00|5340|5325|5341.5|5326.5|5346.2|5331.2|5336|5321|146
1586279100000|2020-04-07 17:05:00|5342|5327|5336.5|5321.5|5342.5|5327.5|5328.8|5313.8|85
1586279400000|2020-04-07 17:10:00|5336.2|5321.2|5331.8|5316.8|5336.7|5321.7|5328.5|5313.5|73
1586279700000|2020-04-07 17:15:00|5332.2|5317.2|5331.9|5316.9|5335.8|5320.8|5327.4|5312.4|205
1586280000000|2020-04-07 17:20:00|5332.6|5317.6|5336.1|5321.1|5340.4|5325.4|5327.9|5312.9|141
1586280300000|2020-04-07 17:25:00|5335.9|5320.9|5328.4|5313.4|5336.4|5321.4|5324.7|5309.7|234
1586280600000|2020-04-07 17:30:00|5328.2|5313.2|5327.7|5312.7|5332.7|5317.7|5325.9|5310.9|103
1586280900000|2020-04-07 17:35:00|5328.7|5313.7|5309.7|5294.7|5328.9|5313.9|5309|5294|213
1586281200000|2020-04-07 17:40:00|5309.5|5294.5|5296.7|5281.7|5309.5|5294.5|5294|5279|162
1586281500000|2020-04-07 17:45:00|5297.7|5282.7|5291.8|5276.8|5302|5287|5286.8|5271.8|211
1586281800000|2020-04-07 17:50:00|5291.3|5276.3|5317.2|5302.2|5317.2|5302.2|5290.3|5275.3|168
1586282100000|2020-04-07 17:55:00|5318.7|5303.7|5329|5314|5330.7|5315.7|5315.7|5300.7|214
1586282400000|2020-04-07 18:00:00|5328|5313|5321.5|5306.5|5333.4|5318.4|5320.3|5305.3|266
1586282700000|2020-04-07 18:05:00|5321.3|5306.3|5327.2|5312.2|5331.5|5316.5|5321.3|5306.3|198
1586283000000|2020-04-07 18:10:00|5326.7|5311.7|5314.6|5299.6|5332.7|5317.7|5304.7|5289.7|2230
1586283300000|2020-04-07 18:15:00|5314.8|5299.8|5297.7|5282.7|5314.8|5299.8|5293.7|5278.7|601
1586307600000|2020-04-08 01:00:00|5290.7|5275.7|5280.5|5255.5|5290.7|5275.7|5247|5232|165
1586307900000|2020-04-08 01:05:00|5274|5259|5271.3|5256.3|5274|5259|5271.3|5256.3|6
1586308200000|2020-04-08 01:10:00|5269.7|5254.7|5268.5|5243.5|5269.7|5254.7|5264.5|5243.5|9
1586308500000|2020-04-08 01:15:00|5265.5|5250.5|5266.8|5251.8|5271.5|5256.5|5265|5250|5
1586308800000|2020-04-08 01:20:00|5270.5|5255.5|5274.3|5259.3|5280.3|5265.3|5270.5|5255.5|28
1586309100000|2020-04-08 01:25:00|5274.5|5259.5|5277.3|5262.3|5277.8|5262.8|5274.5|5259.5|1
1586309400000|2020-04-08 01:30:00|5274|5259|5274.5|5259.5|5274.5|5259.5|5274|5259|2
1586309700000|2020-04-08 01:35:00|5276|5261|5280.5|5265.5|5280.5|5265.5|5275.5|5260.5|1
1586310000000|2020-04-08 01:40:00|5280.8|5265.8|5281.3|5266.3|5281.8|5266.8|5280.8|5265.8|0
1586310300000|2020-04-08 01:45:00|5281.5|5266.5|5281|5266|5281.5|5266.5|5281|5266|0
1586310600000|2020-04-08 01:50:00|5276.5|5261.5|5274.5|5259.5|5277.5|5262.5|5274.5|5259.5|2
1586310900000|2020-04-08 01:55:00|5274.3|5259.3|5267.8|5252.8|5274.3|5259.3|5267.8|5252.8|4
1586311200000|2020-04-08 02:00:00|5268|5253|5281|5266|5281|5266|5268|5253|9
1586311500000|2020-04-08 02:05:00|5280.8|5265.8|5287.8|5272.8|5288|5273|5280.8|5265.8|1
1586311800000|2020-04-08 02:10:00|5288|5273|5291.3|5276.3|5293|5278|5288|5273|9
1586312100000|2020-04-08 02:15:00|5292|5277|5290|5275|5293|5278|5290|5275|15
1586312400000|2020-04-08 02:20:00|5289.8|5274.8|5292.1|5277.1|5293.3|5278.3|5288.8|5273.8|12
1586312700000|2020-04-08 02:25:00|5292.8|5277.8|5285.5|5270.5|5293.1|5278.1|5285.5|5270.5|19
1586313000000|2020-04-08 02:30:00|5285.8|5270.8|5296.1|5281.1|5299.3|5284.3|5284.8|5269.8|15
1586313300000|2020-04-08 02:35:00|5295|5280|5306.8|5291.8|5310.3|5295.3|5292.3|5277.3|44
1586313600000|2020-04-08 02:40:00|5307.1|5292.1|5307.6|5292.6|5309.8|5294.8|5304.6|5289.6|15
1586313900000|2020-04-08 02:45:00|5307.8|5292.8|5311.1|5296.1|5311.1|5296.1|5307.8|5292.8|0
1586314200000|2020-04-08 02:50:00|5311.3|5296.3|5317.8|5302.8|5317.8|5302.8|5311.3|5296.3|34
1586314500000|2020-04-08 02:55:00|5318|5303|5314.5|5299.5|5318.5|5303.5|5314|5299|4
1586314800000|2020-04-08 03:00:00|5314.8|5299.8|5320|5305|5320|5305|5314|5299|38
1586315100000|2020-04-08 03:05:00|5320.5|5305.5|5338.3|5323.3|5338.8|5323.8|5320.5|5305.5|28
1586315400000|2020-04-08 03:10:00|5338.8|5323.8|5341.3|5326.3|5346.8|5331.8|5338.6|5323.6|68
1586315700000|2020-04-08 03:15:00|5341.8|5326.8|5351|5336|5351|5336|5341.8|5326.8|23
1586316000000|2020-04-08 03:20:00|5351.5|5336.5|5363.8|5348.8|5363.8|5348.8|5351.5|5336.5|50
1586316300000|2020-04-08 03:25:00|5364.3|5349.3|5360.1|5345.1|5364.3|5349.3|5357.6|5342.6|42
1586316600000|2020-04-08 03:30:00|5359.1|5344.1|5362.5|5347.5|5372.5|5357.5|5359.1|5344.1|66
1586316900000|2020-04-08 03:35:00|5362.8|5347.8|5380.7|5365.7|5380.7|5365.7|5362.8|5347.8|35
1586317200000|2020-04-08 03:40:00|5378.2|5363.2|5385.2|5370.2|5385.2|5370.2|5376.5|5361.5|74
1586317500000|2020-04-08 03:45:00|5387.7|5372.7|5389.7|5374.7|5392.9|5377.9|5387.7|5372.7|42
1586317800000|2020-04-08 03:50:00|5389|5374|5389.7|5374.7|5390|5375|5387.5|5372.5|1
1586318100000|2020-04-08 03:55:00|5389.2|5374.2|5382|5367|5389.2|5374.2|5381.2|5366.2|10
1586318400000|2020-04-08 04:00:00|5380.5|5365.5|5374.7|5359.7|5380.5|5365.5|5374.2|5359.2|2
1586318700000|2020-04-08 04:05:00|5374.5|5359.5|5374|5359|5374.5|5359.5|5373.5|5358.5|3
1586319000000|2020-04-08 04:10:00|5376.2|5361.2|5379.7|5364.7|5383|5368|5376|5361|3
1586319300000|2020-04-08 04:15:00|5380.7|5365.7|5382|5367|5382|5367|5380.7|5365.7|0
1586319600000|2020-04-08 04:20:00|5383.9|5368.9|5396.4|5381.4|5396.4|5381.4|5383.9|5368.9|28
1586320200000|2020-04-08 04:30:00|5394.3|5379.3|5395.4|5380.4|5395.9|5380.9|5385.7|5370.7|18
1586320500000|2020-04-08 04:35:00|5395.2|5380.2|5393.1|5378.1|5395.2|5380.2|5392.6|5377.6|26
1586320800000|2020-04-08 04:40:00|5396.6|5381.6|5395.1|5380.1|5396.6|5381.6|5393.8|5378.8|5
1586321100000|2020-04-08 04:45:00|5394.8|5379.8|5394.8|5379.8|5394.8|5379.8|5394.8|5379.8|0
1586321400000|2020-04-08 04:50:00|5393.3|5378.3|5393.3|5378.3|5393.6|5378.6|5393.3|5378.3|2
1586321700000|2020-04-08 04:55:00|5393.6|5378.6|5394.3|5379.3|5394.6|5379.6|5391.8|5376.8|9
1586322000000|2020-04-08 05:00:00|5396.8|5381.8|5395.1|5380.1|5397.3|5382.3|5395.1|5380.1|5
1586322600000|2020-04-08 05:10:00|5395.3|5380.3|5396.6|5381.6|5396.6|5381.6|5395.3|5380.3|0
1586322900000|2020-04-08 05:15:00|5397.8|5382.8|5401.9|5386.9|5402.6|5387.6|5396.1|5381.1|70
1586323200000|2020-04-08 05:20:00|5401.6|5386.6|5404.6|5389.6|5411.3|5396.3|5401.4|5386.4|38
1586323500000|2020-04-08 05:25:00|5404.1|5389.1|5404.8|5389.8|5405.8|5390.8|5401.8|5386.8|2
1586323800000|2020-04-08 05:30:00|5407.3|5392.3|5399.7|5384.7|5411|5396|5399.4|5384.4|67
1586324100000|2020-04-08 05:35:00|5399.9|5384.9|5407.9|5392.9|5411.2|5396.2|5399.9|5384.9|20
1586324400000|2020-04-08 05:40:00|5408.9|5393.9|5412.7|5397.7|5412.9|5397.9|5406.4|5391.4|36
1586324700000|2020-04-08 05:45:00|5412.9|5397.9|5412|5397|5413.7|5398.7|5407.5|5392.5|44
1586325000000|2020-04-08 05:50:00|5411.7|5396.7|5410.2|5395.2|5413.5|5398.5|5409.2|5394.2|23
1586325300000|2020-04-08 05:55:00|5410|5395|5407.7|5392.7|5410.2|5395.2|5404|5389|11
1586325600000|2020-04-08 06:00:00|5408|5393|5386.7|5371.7|5408|5393|5386.7|5371.7|21
1586325900000|2020-04-08 06:05:00|5386.5|5371.5|5380|5365|5386.5|5371.5|5375.2|5360.2|11
1586326200000|2020-04-08 06:10:00|5380.2|5365.2|5393.6|5378.6|5396.3|5381.3|5380.2|5365.2|18
1586326500000|2020-04-08 06:15:00|5394.8|5379.8|5393.3|5378.3|5394.8|5379.8|5390|5375|3
1586326800000|2020-04-08 06:20:00|5393.6|5378.6|5398.3|5383.3|5398.8|5383.8|5393.3|5378.3|2
1586327100000|2020-04-08 06:25:00|5398.1|5383.1|5405.9|5390.9|5406.2|5391.2|5397.8|5382.8|9
1586327400000|2020-04-08 06:30:00|5406.4|5391.4|5403.4|5388.4|5408.9|5393.9|5403.4|5388.4|3
1586327700000|2020-04-08 06:35:00|5402.9|5387.9|5398.7|5383.7|5402.9|5387.9|5397.1|5382.1|2
1586328000000|2020-04-08 06:40:00|5399.1|5384.1|5399.4|5384.4|5399.4|5384.4|5398.4|5383.4|0
1586328300000|2020-04-08 06:45:00|5398.6|5383.6|5398.6|5383.6|5399.1|5384.1|5397.1|5382.1|0
1586328600000|2020-04-08 06:50:00|5398.9|5383.9|5398.7|5383.7|5398.9|5383.9|5398.1|5383.1|1
1586328900000|2020-04-08 06:55:00|5398.2|5383.2|5397.9|5382.9|5398.9|5383.9|5397.4|5382.4|11
1586329200000|2020-04-08 07:00:00|5398.1|5383.1|5400.6|5385.6|5400.6|5385.6|5397.2|5382.2|21
1586329500000|2020-04-08 07:05:00|5401.8|5386.8|5400.8|5385.8|5402.8|5387.8|5400.8|5385.8|28
1586329800000|2020-04-08 07:10:00|5401|5386|5401.1|5386.1|5401.3|5386.3|5397.6|5382.6|21
1586330100000|2020-04-08 07:15:00|5401.9|5386.9|5399.3|5384.3|5403.8|5388.8|5399.1|5384.1|40
1586330400000|2020-04-08 07:20:00|5400.8|5385.8|5402.8|5387.8|5402.8|5387.8|5400.8|5385.8|4
1586330700000|2020-04-08 07:25:00|5402.3|5387.3|5402.4|5387.4|5402.4|5387.4|5401.6|5386.6|9
1586331000000|2020-04-08 07:30:00|5402.8|5387.8|5398.4|5383.4|5403.1|5388.1|5398.4|5383.4|38
1586331300000|2020-04-08 07:35:00|5398.6|5383.6|5400.9|5385.9|5401.6|5386.6|5398.6|5383.6|18
1586331600000|2020-04-08 07:40:00|5399.9|5384.9|5398.4|5383.4|5400.1|5385.1|5398.4|5383.4|6
1586331900000|2020-04-08 07:45:00|5397.6|5382.6|5393.4|5378.4|5397.6|5382.6|5393.4|5378.4|12
1586332200000|2020-04-08 07:50:00|5393.1|5378.1|5388.4|5373.4|5393.1|5378.1|5388.4|5373.4|9
1586332500000|2020-04-08 07:55:00|5390.1|5375.1|5382.4|5367.4|5390.1|5375.1|5382.4|5367.4|22
1586332800000|2020-04-08 08:00:00|5383.3|5368.3|5382.8|5367.8|5384.1|5369.1|5381.4|5366.4|4
1586333100000|2020-04-08 08:05:00|5382.6|5367.6|5379.1|5364.1|5382.6|5367.6|5379.1|5364.1|13
1586333400000|2020-04-08 08:10:00|5381.5|5366.5|5384.5|5369.5|5385.3|5370.3|5379.8|5364.8|31
1586333700000|2020-04-08 08:15:00|5383.5|5368.5|5382.1|5367.1|5383.8|5368.8|5382|5367|15
1586334000000|2020-04-08 08:20:00|5382.3|5367.3|5385.3|5370.3|5385.3|5370.3|5381.8|5366.8|11
1586334300000|2020-04-08 08:25:00|5385.5|5370.5|5383.1|5368.1|5386.6|5371.6|5383.1|5368.1|20
1586334600000|2020-04-08 08:30:00|5383.3|5368.3|5383.3|5368.3|5385.1|5370.1|5382.1|5367.1|32
1586334900000|2020-04-08 08:35:00|5383.6|5368.6|5379.8|5364.8|5383.8|5368.8|5379.3|5364.3|19
1586335200000|2020-04-08 08:40:00|5380.3|5365.3|5387|5372|5387|5372|5380.3|5365.3|17
1586335500000|2020-04-08 08:45:00|5386|5371|5388.7|5373.7|5392.3|5377.3|5386|5371|26
1586335800000|2020-04-08 08:50:00|5390|5375|5388.3|5373.3|5390.7|5375.7|5386.3|5371.3|13
1586336100000|2020-04-08 08:55:00|5387.2|5372.2|5389|5374|5390.5|5375.5|5385.8|5370.8|8
1586336400000|2020-04-08 09:00:00|5389.2|5374.2|5391|5376|5392.8|5377.8|5389|5374|4
1586336700000|2020-04-08 09:05:00|5390.5|5375.5|5389.3|5374.3|5390.5|5375.5|5389.3|5374.3|3
1586337000000|2020-04-08 09:10:00|5389|5374|5381.3|5366.3|5389.3|5374.3|5381.3|5366.3|23
1586337300000|2020-04-08 09:15:00|5381.7|5366.7|5366.3|5351.3|5381.7|5366.7|5364.6|5349.6|74
1586337600000|2020-04-08 09:20:00|5367|5352|5369.6|5354.6|5370|5355|5365.3|5350.3|3
1586337900000|2020-04-08 09:25:00|5369.8|5354.8|5369.6|5354.6|5370.1|5355.1|5367.6|5352.6|3
1586338200000|2020-04-08 09:30:00|5370.6|5355.6|5370.6|5355.6|5370.6|5355.6|5370.6|5355.6|0
1586338500000|2020-04-08 09:35:00|5369.3|5354.3|5370.6|5355.6|5370.6|5355.6|5369.3|5354.3|0
1586338800000|2020-04-08 09:40:00|5369.4|5354.4|5368.3|5353.3|5369.4|5354.4|5368.1|5353.1|7
1586339100000|2020-04-08 09:45:00|5369|5354|5368.6|5353.6|5369.6|5354.6|5368.6|5353.6|0
1586339400000|2020-04-08 09:50:00|5367.3|5352.3|5364.1|5349.1|5367.3|5352.3|5364.1|5349.1|15
1586339700000|2020-04-08 09:55:00|||||||||2
1586340000000|2020-04-08 10:00:00|5363.8|5348.8|5363|5348|5364.1|5349.1|5363|5348|1
1586340300000|2020-04-08 10:05:00|5364.5|5349.5|5365.8|5350.8|5367.5|5352.5|5364.5|5349.5|1
1586340600000|2020-04-08 10:10:00|5365.1|5350.1|5364.8|5349.8|5365.1|5350.1|5364.8|5349.8|2
1586340900000|2020-04-08 10:15:00|5365.5|5350.5|5368.3|5353.3|5370.3|5355.3|5365.5|5350.5|7
1586341200000|2020-04-08 10:20:00|5368|5353|5370|5355|5370.3|5355.3|5368|5353|7
1586341500000|2020-04-08 10:25:00|5368.6|5353.6|5370.1|5355.1|5370.1|5355.1|5368.6|5353.6|1
1586341800000|2020-04-08 10:30:00|5370.3|5355.3|5377|5362|5377.5|5362.5|5370.3|5355.3|21
1586342100000|2020-04-08 10:35:00|5376.3|5361.3|5375.9|5360.9|5376.5|5361.5|5375.9|5360.9|11
1586342400000|2020-04-08 10:40:00|5375.7|5360.7|5384.7|5369.7|5388.7|5373.7|5375.7|5360.7|42
1586342700000|2020-04-08 10:45:00|5385.2|5370.2|5388.4|5373.4|5388.7|5373.7|5385.2|5370.2|9
1586343000000|2020-04-08 10:50:00|5388.2|5373.2|5388.4|5373.4|5388.4|5373.4|5388.2|5373.2|1
1586343300000|2020-04-08 10:55:00|5388.2|5373.2|5380.2|5365.2|5389.7|5374.7|5380.2|5365.2|44
1586343600000|2020-04-08 11:00:00|5379.4|5364.4|5380.7|5365.7|5380.7|5365.7|5379.2|5364.2|4
1586343900000|2020-04-08 11:05:00|5381.2|5366.2|5383|5368|5384.4|5369.4|5380.9|5365.9|53
1586344200000|2020-04-08 11:10:00|5381.8|5366.8|5381.7|5366.7|5382.7|5367.7|5380.5|5365.5|62
1586344500000|2020-04-08 11:15:00|5382|5367|5382.5|5367.5|5384.2|5369.2|5381.7|5366.7|50
1586344800000|2020-04-08 11:20:00|5383|5368|5383.7|5368.7|5383.7|5368.7|5379.6|5364.6|35
1586345100000|2020-04-08 11:25:00|5383.5|5368.5|5381.9|5366.9|5383.7|5368.7|5379.4|5364.4|20
1586345400000|2020-04-08 11:30:00|5385.9|5370.9|5382.2|5367.2|5385.9|5370.9|5381.5|5366.5|115
1586345700000|2020-04-08 11:35:00|5382.4|5367.4|5378.2|5363.2|5382.4|5367.4|5376.2|5361.2|50
1586346000000|2020-04-08 11:40:00|5378|5363|5376.2|5361.2|5378.5|5363.5|5375|5360|22
1586346300000|2020-04-08 11:45:00|5375.2|5360.2|5380.7|5365.7|5381.2|5366.2|5375.2|5360.2|33
1586346600000|2020-04-08 11:50:00|5381.9|5366.9|5379.2|5364.2|5385.9|5370.9|5379.2|5364.2|55
1586346900000|2020-04-08 11:55:00|5379|5364|5376.9|5361.9|5379|5364|5376.2|5361.2|25
1586347200000|2020-04-08 12:00:00|5376.7|5361.7|5379.4|5364.4|5381.7|5366.7|5376.7|5361.7|36
1586347500000|2020-04-08 12:05:00|5379|5364|5372|5357|5379.7|5364.7|5371|5356|44
1586347800000|2020-04-08 12:10:00|5374|5359|5365.8|5350.8|5374.7|5359.7|5365.8|5350.8|61
1586348100000|2020-04-08 12:15:00|5367.5|5352.5|5357.3|5342.3|5367.5|5352.5|5356|5341|86
1586348400000|2020-04-08 12:20:00|5357.5|5342.5|5343.5|5328.5|5366|5351|5341.2|5326.2|106
1586348700000|2020-04-08 12:25:00|5343.2|5328.2|5330.5|5315.5|5345.2|5330.2|5325.8|5310.8|161
1586349000000|2020-04-08 12:30:00|5330.3|5315.3|5340.5|5325.5|5348|5333|5324|5309|94
1586349300000|2020-04-08 12:35:00|5340.8|5325.8|5345.8|5330.8|5349.6|5334.6|5340.6|5325.6|113
1586349600000|2020-04-08 12:40:00|5345.6|5330.6|5356.3|5341.3|5358.3|5343.3|5342.1|5327.1|63
1586349900000|2020-04-08 12:45:00|5359.3|5344.3|5365.8|5350.8|5366.5|5351.5|5357|5342|59
1586350200000|2020-04-08 12:50:00|5366.3|5351.3|5375.2|5360.2|5376.5|5361.5|5365.2|5350.2|76
1586350500000|2020-04-08 12:55:00|5374.7|5359.7|5371|5356|5377.5|5362.5|5369.7|5354.7|76
1586350800000|2020-04-08 13:00:00|5370.5|5355.5|5377.3|5362.3|5377.3|5362.3|5369.3|5354.3|45
1586351100000|2020-04-08 13:05:00|5377.5|5362.5|5380.8|5365.8|5385.5|5370.5|5377.5|5362.5|63
1586351400000|2020-04-08 13:10:00|5381|5366|5382.2|5367.2|5388|5373|5380.7|5365.7|30
1586351700000|2020-04-08 13:15:00|5381.2|5366.2|5374.7|5359.7|5381.5|5366.5|5373.5|5358.5|63
1586352000000|2020-04-08 13:20:00|5374.5|5359.5|5379|5364|5379.9|5364.9|5373.2|5358.2|134
1586352300000|2020-04-08 13:25:00|5379.5|5364.5|5380.4|5365.4|5385.7|5370.7|5379.5|5364.5|113
1586352600000|2020-04-08 13:30:00|5379.9|5364.9|5372.1|5357.1|5385.4|5370.4|5367.2|5352.2|167
1586352900000|2020-04-08 13:35:00|5371.7|5356.7|5358.1|5343.1|5371.7|5356.7|5345.2|5330.2|286
1586353200000|2020-04-08 13:40:00|5359.5|5344.5|5369|5354|5376.3|5361.3|5359.5|5344.5|459
1586353500000|2020-04-08 13:45:00|5369.7|5354.7|5365.9|5350.9|5375|5360|5360|5345|517
1586353800000|2020-04-08 13:50:00|5364.1|5349.1|5368.5|5353.5|5372.5|5357.5|5364.1|5349.1|229
1586354100000|2020-04-08 13:55:00|5369|5354|5370|5355|5374.3|5359.3|5363.3|5348.3|201
1586354400000|2020-04-08 14:00:00|5370.5|5355.5|5366.6|5351.6|5375.5|5360.5|5365.8|5350.8|120
1586354700000|2020-04-08 14:05:00|5366.3|5351.3|5368.3|5353.3|5368.8|5353.8|5363.4|5348.4|254
1586355000000|2020-04-08 14:10:00|5368.6|5353.6|5369.5|5354.5|5374|5359|5366.8|5351.8|155
1586355300000|2020-04-08 14:15:00|5370.5|5355.5|5373.2|5358.2|5375|5360|5369|5354|246
1586355600000|2020-04-08 14:20:00|5372.2|5357.2|5370|5355|5374.7|5359.7|5369|5354|231
1586355900000|2020-04-08 14:25:00|5370.5|5355.5|5387.3|5372.3|5387.3|5372.3|5367.5|5352.5|217
1586356200000|2020-04-08 14:30:00|5389.7|5374.7|5409.5|5394.5|5415.5|5400.5|5388.2|5373.2|251
1586356500000|2020-04-08 14:35:00|5410.4|5395.4|5395.5|5380.5|5417.9|5402.9|5394.2|5379.2|224
1586356800000|2020-04-08 14:40:00|5394.5|5379.5|5375.2|5360.2|5394.5|5379.5|5372.3|5357.3|302
1586357100000|2020-04-08 14:45:00|5375.8|5360.8|5374.6|5359.6|5376.1|5361.1|5371.3|5356.3|251
1586357400000|2020-04-08 14:50:00|5374.3|5359.3|5372.5|5357.5|5374.8|5359.8|5366.1|5351.1|167
1586357700000|2020-04-08 14:55:00|5372.7|5357.7|5379.6|5364.6|5383|5368|5372.5|5357.5|238
1586358000000|2020-04-08 15:00:00|5378.1|5363.1|5373.3|5358.3|5378.6|5363.6|5371.9|5356.9|144
1586358300000|2020-04-08 15:05:00|5373.1|5358.1|5380|5365|5385.3|5370.3|5372.1|5357.1|149
1586358600000|2020-04-08 15:10:00|5378.8|5363.8|5376.4|5361.4|5381|5366|5376.3|5361.3|194
1586358900000|2020-04-08 15:15:00|5373.1|5358.1|5378.8|5363.8|5378.8|5363.8|5370.5|5355.5|378
1586359200000|2020-04-08 15:20:00|5377.5|5362.5|5384.4|5369.4|5389.9|5374.9|5377.5|5362.5|329
1586359500000|2020-04-08 15:25:00|5385.2|5370.2|5384.7|5369.7|5390.4|5375.4|5382.9|5367.9|108
1586359800000|2020-04-08 15:30:00|5384.9|5369.9|5384.9|5369.9|5387.4|5372.4|5382.9|5367.9|117
1586360100000|2020-04-08 15:35:00|5384.7|5369.7|5386.7|5371.7|5387.7|5372.7|5382|5367|167
1586360400000|2020-04-08 15:40:00|5386.4|5371.4|5387.7|5372.7|5388|5373|5381|5366|137
1586360700000|2020-04-08 15:45:00|5386.4|5371.4|5384.7|5369.7|5389.9|5374.9|5382.7|5367.7|121
1586361000000|2020-04-08 15:50:00|5384.5|5369.5|5380.2|5365.2|5385.2|5370.2|5379.2|5364.2|86
1586361300000|2020-04-08 15:55:00|5381|5366|5381.7|5366.7|5384.5|5369.5|5380.5|5365.5|189
1586361600000|2020-04-08 16:00:00|5379|5364|5381.2|5366.2|5381.4|5366.4|5373.7|5358.7|246
1586361900000|2020-04-08 16:05:00|5381|5366|5375.4|5360.4|5382.9|5367.9|5375.2|5360.2|381
1586362200000|2020-04-08 16:10:00|5375|5360|5379.5|5364.5|5382|5367|5373.5|5358.5|148
1586362500000|2020-04-08 16:15:00|5379.3|5364.3|5389.7|5374.7|5389.7|5374.7|5379.3|5364.3|143
1586362800000|2020-04-08 16:20:00|5389.4|5374.4|5388.4|5373.4|5389.9|5374.9|5386.2|5371.2|102
1586363100000|2020-04-08 16:25:00|5388.2|5373.2|5387.9|5372.9|5388.9|5373.9|5385.4|5370.4|100
1586363400000|2020-04-08 16:30:00|5387.4|5372.4|5388.7|5373.7|5390.4|5375.4|5386.2|5371.2|90
1586363700000|2020-04-08 16:35:00|5389|5374|5392.7|5377.7|5392.7|5377.7|5387.2|5372.2|212
1586364000000|2020-04-08 16:40:00|5392.2|5377.2|5389.9|5374.9|5392.2|5377.2|5387.2|5372.2|169
1586364300000|2020-04-08 16:45:00|5388.7|5373.7|5389.7|5374.7|5391.4|5376.4|5387.9|5372.9|81
1586364600000|2020-04-08 16:50:00|5389.9|5374.9|5384.7|5369.7|5390.7|5375.7|5384|5369|97
1586364900000|2020-04-08 16:55:00|5385|5370|5378.8|5363.8|5387|5372|5378.8|5363.8|243
1586365200000|2020-04-08 17:00:00|5378.5|5363.5|5382.8|5367.8|5384.6|5369.6|5375.6|5360.6|97
1586365500000|2020-04-08 17:05:00|5382.6|5367.6|5385.1|5370.1|5385.5|5370.5|5380.6|5365.6|79
1586365800000|2020-04-08 17:10:00|5385.3|5370.3|5391.2|5376.2|5391.2|5376.2|5385|5370|91
1586366100000|2020-04-08 17:15:00|5390.3|5375.3|5386.5|5371.5|5391.2|5376.2|5386.5|5371.5|123
1586366400000|2020-04-08 17:20:00|5386.7|5371.7|5388.2|5373.2|5389.7|5374.7|5384|5369|160
1586366700000|2020-04-08 17:25:00|5388|5373|5387.9|5372.9|5388.7|5373.7|5385.5|5370.5|158
1586367000000|2020-04-08 17:30:00|5388.4|5373.4|5388.6|5373.6|5391.4|5376.4|5386.9|5371.9|312
1586367300000|2020-04-08 17:35:00|5388.9|5373.9|5387.5|5372.5|5389.1|5374.1|5382.2|5367.2|173
1586367600000|2020-04-08 17:40:00|5387.2|5372.2|5388.2|5373.2|5389|5374|5384.7|5369.7|114
1586367900000|2020-04-08 17:45:00|5387.2|5372.2|5388.1|5373.1|5389.7|5374.7|5382.1|5367.1|202
1586368200000|2020-04-08 17:50:00|5388.4|5373.4|5387.6|5372.6|5388.4|5373.4|5385.3|5370.3|159
1586368500000|2020-04-08 17:55:00|5388.1|5373.1|5387.9|5372.9|5388.4|5373.4|5382.2|5367.2|196
1586368800000|2020-04-08 18:00:00|5387.4|5372.4|5385.7|5370.7|5388.7|5373.7|5382.7|5367.7|307
1586369100000|2020-04-08 18:05:00|5385.3|5370.3|5379.4|5364.4|5388.1|5373.1|5377.8|5362.8|589
1586369400000|2020-04-08 18:10:00|5379.8|5364.8|5398.4|5383.4|5404.2|5389.2|5378.3|5363.3|2291
1586369700000|2020-04-08 18:15:00|5398.6|5383.6|5390.1|5375.1|5400.2|5385.2|5383|5368|504
1586394000000|2020-04-09 01:00:00|5389.8|5374.8|5398.4|5383.4|5416.1|5401.1|5389.8|5374.8|154
1586394300000|2020-04-09 01:05:00|5399.5|5384.5|5401.5|5386.5|5401.5|5386.5|5397.3|5382.3|1
1586394600000|2020-04-09 01:10:00|5401.7|5386.7|5398.4|5383.4|5404.6|5389.6|5398.4|5383.4|22
1586394900000|2020-04-09 01:15:00|5398.7|5383.7|5396.8|5381.8|5400.3|5385.3|5394.9|5379.9|12
1586395200000|2020-04-09 01:20:00|5397.6|5382.6|5399.8|5384.8|5399.8|5384.8|5397.6|5382.6|2
1586395500000|2020-04-09 01:25:00|5398.6|5383.6|5383|5368|5398.6|5383.6|5382.3|5367.3|24
1586395800000|2020-04-09 01:30:00|5383.2|5368.2|5390.1|5375.1|5390.1|5375.1|5383.2|5368.2|2
1586396100000|2020-04-09 01:35:00|5392.6|5377.6|5397.4|5382.4|5398.7|5383.7|5392.6|5377.6|3
1586396400000|2020-04-09 01:40:00|5397.6|5382.6|5397.6|5382.6|5397.6|5382.6|5397.6|5382.6|0
1586396700000|2020-04-09 01:45:00|5398.2|5383.2|5402.5|5387.5|5402.5|5387.5|5398.2|5383.2|3
1586397000000|2020-04-09 01:50:00|5402.2|5387.2|5410.6|5395.6|5410.6|5395.6|5401.5|5386.5|3
1586397300000|2020-04-09 01:55:00|5409.1|5394.1|5408.1|5393.1|5412.4|5397.4|5408.1|5393.1|7
1586397600000|2020-04-09 02:00:00|5408.9|5393.9|5402.1|5387.1|5408.9|5393.9|5402.1|5387.1|2
1586397900000|2020-04-09 02:05:00|5402.3|5387.3|5406.4|5391.4|5406.6|5391.6|5402.1|5387.1|0
1586398200000|2020-04-09 02:10:00|5406.1|5391.1|5409.1|5394.1|5411.6|5396.6|5406.1|5391.1|5
1586398500000|2020-04-09 02:15:00|5409.8|5394.8|5415.1|5400.1|5415.1|5400.1|5409.8|5394.8|0
1586398800000|2020-04-09 02:20:00|5414.9|5399.9|5413.9|5398.9|5415.4|5400.4|5413.6|5398.6|3
1586399100000|2020-04-09 02:25:00|5408.9|5393.9|5414.1|5399.1|5414.1|5399.1|5408.6|5393.6|15
1586399400000|2020-04-09 02:30:00|5413.6|5398.6|5413.1|5398.1|5413.6|5398.6|5408.8|5393.8|6
1586399700000|2020-04-09 02:35:00|5414.1|5399.1|5410.1|5395.1|5414.1|5399.1|5409.1|5394.1|5
1586400300000|2020-04-09 02:45:00|5409.8|5394.8|5409.8|5394.8|5409.8|5394.8|5409.8|5394.8|0
1586400600000|2020-04-09 02:50:00|5409.6|5394.6|5409.6|5394.6|5409.6|5394.6|5409.6|5394.6|0
1586400900000|2020-04-09 02:55:00|5408.3|5393.3|5408.3|5393.3|5408.3|5393.3|5408.3|5393.3|0
1586401200000|2020-04-09 03:00:00|5408.5|5393.5|5407.8|5392.8|5409|5394|5407.8|5392.8|0
1586401500000|2020-04-09 03:05:00|5407.6|5392.6|5408.6|5393.6|5408.6|5393.6|5407.6|5392.6|2
1586401800000|2020-04-09 03:10:00|5408.8|5393.8|5409.3|5394.3|5409.3|5394.3|5408.8|5393.8|5
1586402100000|2020-04-09 03:15:00|5410.2|5395.2|5410.2|5395.2|5410.2|5395.2|5410.2|5395.2|1
1586402700000|2020-04-09 03:25:00|5409.1|5394.1|5409.3|5394.3|5409.3|5394.3|5409.1|5394.1|1
1586404800000|2020-04-09 04:00:00|5409.5|5394.5|5410.2|5395.2|5412.2|5397.2|5409.4|5394.4|1
1586405100000|2020-04-09 04:05:00|5410|5395|5409|5394|5410|5395|5409|5394|0
1586405400000|2020-04-09 04:10:00|5407.7|5392.7|5408|5393|5408|5393|5407.7|5392.7|7
1586405700000|2020-04-09 04:15:00|5407.7|5392.7|5407.7|5392.7|5407.7|5392.7|5407.7|5392.7|0
1586406000000|2020-04-09 04:20:00|5408|5393|5408|5393|5408|5393|5408|5393|1
1586406300000|2020-04-09 04:25:00|5408.3|5393.3|5403.7|5388.7|5408.3|5393.3|5403.7|5388.7|30
1586406600000|2020-04-09 04:30:00|5403|5388|5407.7|5392.7|5407.7|5392.7|5401.7|5386.7|9
1586406900000|2020-04-09 04:35:00|5407.9|5392.9|5407.9|5392.9|5407.9|5392.9|5407.9|5392.9|0
1586407200000|2020-04-09 04:40:00|5408.4|5393.4|5410.4|5395.4|5411.4|5396.4|5408.4|5393.4|40
1586407500000|2020-04-09 04:45:00|5409.2|5394.2|5407.9|5392.9|5409.2|5394.2|5407.9|5392.9|0
1586407800000|2020-04-09 04:50:00|5408.4|5393.4|5407.9|5392.9|5408.4|5393.4|5407.9|5392.9|1
1586408700000|2020-04-09 05:05:00|5407.4|5392.4|5401.7|5386.7|5407.4|5392.4|5400.5|5385.5|14
1586409000000|2020-04-09 05:10:00|5402|5387|5403|5388|5403|5388|5402|5387|2
1586410200000|2020-04-09 05:30:00|5402.7|5387.7|5407.2|5392.2|5407.2|5392.2|5402.2|5387.2|1
1586410500000|2020-04-09 05:35:00|5408.2|5393.2|5408.7|5393.7|5408.7|5393.7|5408.2|5393.2|1
1586410800000|2020-04-09 05:40:00|5410.2|5395.2|5414.9|5399.9|5415.1|5400.1|5409.9|5394.9|45
1586411100000|2020-04-09 05:45:00|5414.7|5399.7|5417.7|5402.7|5417.7|5402.7|5414.7|5399.7|0
1586411400000|2020-04-09 05:50:00|||||||||1
1586411700000|2020-04-09 05:55:00|5418.2|5403.2|5436.3|5421.3|5436.8|5421.8|5418.2|5403.2|68
1586412000000|2020-04-09 06:00:00|5436.5|5421.5|5435.2|5420.2|5439.7|5424.7|5434.4|5419.4|31
1586412300000|2020-04-09 06:05:00|5435|5420|5433.9|5418.9|5435.2|5420.2|5433.2|5418.2|14
1586412600000|2020-04-09 06:10:00|5432.4|5417.4|5432.6|5417.6|5432.6|5417.6|5431.1|5416.1|6
1586412900000|2020-04-09 06:15:00|5433|5418|5432.1|5417.1|5434.4|5419.4|5432.1|5417.1|7
1586413200000|2020-04-09 06:20:00|5432.3|5417.3|5432.3|5417.3|5432.3|5417.3|5432.1|5417.1|0
1586413500000|2020-04-09 06:25:00|5432.1|5417.1|5440.9|5425.9|5441.1|5426.1|5432.1|5417.1|16
1586413800000|2020-04-09 06:30:00|5438.9|5423.9|5438.4|5423.4|5440.4|5425.4|5438.4|5423.4|5
1586414100000|2020-04-09 06:35:00|5437.7|5422.7|5431.6|5416.6|5437.7|5422.7|5431.6|5416.6|3
1586414400000|2020-04-09 06:40:00|5431.2|5416.2|5430.2|5415.2|5431.4|5416.4|5428.4|5413.4|15
1586414700000|2020-04-09 06:45:00|5430.4|5415.4|5426|5411|5430.4|5415.4|5426|5411|20
1586415000000|2020-04-09 06:50:00|5426.2|5411.2|5416.7|5401.7|5426.7|5411.7|5416.7|5401.7|3
1586415300000|2020-04-09 06:55:00|5417|5402|5417.8|5402.8|5417.8|5402.8|5414.7|5399.7|17
1586415600000|2020-04-09 07:00:00|5418|5403|5416.6|5401.6|5419|5404|5416.6|5401.6|5
1586415900000|2020-04-09 07:05:00|5416.8|5401.8|5419|5404|5419|5404|5416.6|5401.6|0
1586416200000|2020-04-09 07:10:00|5419.3|5404.3|5419|5404|5419.8|5404.8|5417.3|5402.3|5
1586416500000|2020-04-09 07:15:00|5418.1|5403.1|5420.2|5405.2|5420.9|5405.9|5417.3|5402.3|22
1586416800000|2020-04-09 07:20:00|5420.4|5405.4|5421.2|5406.2|5421.4|5406.4|5420|5405|3
1586417100000|2020-04-09 07:25:00|5421|5406|5420|5405|5421.2|5406.2|5420|5405|6
1586417400000|2020-04-09 07:30:00|5420.3|5405.3|5421.7|5406.7|5421.7|5406.7|5420|5405|18
1586417700000|2020-04-09 07:35:00|5421.4|5406.4|5421.9|5406.9|5421.9|5406.9|5421.4|5406.4|0
1586418000000|2020-04-09 07:40:00|5421.7|5406.7|5421.9|5406.9|5422.4|5407.4|5420.9|5405.9|2
1586418300000|2020-04-09 07:45:00|5422.1|5407.1|5440.2|5425.2|5440.4|5425.4|5421.9|5406.9|30
1586418600000|2020-04-09 07:50:00|5439.9|5424.9|5439.9|5424.9|5440.2|5425.2|5439.5|5424.5|0
1586418900000|2020-04-09 07:55:00|5439.7|5424.7|5432.6|5417.6|5439.9|5424.9|5432.4|5417.4|7
1586419200000|2020-04-09 08:00:00|5432.8|5417.8|5433.1|5418.1|5433.1|5418.1|5432.6|5417.6|0
1586419500000|2020-04-09 08:05:00|5433.3|5418.3|5439.1|5424.1|5439.1|5424.1|5432.4|5417.4|10
1586419800000|2020-04-09 08:10:00|5439.8|5424.8|5442.7|5427.7|5444.2|5429.2|5439.8|5424.8|5
1586420100000|2020-04-09 08:15:00|5442.9|5427.9|5441.4|5426.4|5443.7|5428.7|5441.4|5426.4|12
1586420400000|2020-04-09 08:20:00|5441.7|5426.7|5441.9|5426.9|5442.4|5427.4|5441.7|5426.7|4
1586420700000|2020-04-09 08:25:00|5442.2|5427.2|5439.2|5424.2|5442.2|5427.2|5439|5424|3
1586421000000|2020-04-09 08:30:00|5437.4|5422.4|5451.4|5436.4|5451.4|5436.4|5433.2|5418.2|58
1586421300000|2020-04-09 08:35:00|5451.2|5436.2|5439.5|5424.5|5454.2|5439.2|5438.4|5423.4|30
1586421600000|2020-04-09 08:40:00|5439.2|5424.2|5451.1|5436.1|5452.9|5437.9|5439|5424|63
1586421900000|2020-04-09 08:45:00|5450|5435|5448.1|5433.1|5450|5435|5448.1|5433.1|0
1586422200000|2020-04-09 08:50:00|5447.8|5432.8|5450.1|5435.1|5450.1|5435.1|5447.1|5432.1|34
1586422500000|2020-04-09 08:55:00|5449.8|5434.8|5445.8|5430.8|5450.8|5435.8|5445.6|5430.6|3
1586422800000|2020-04-09 09:00:00|5445.4|5430.4|5443.6|5428.6|5445.4|5430.4|5440.9|5425.9|7
1586423100000|2020-04-09 09:05:00|5443.1|5428.1|5439.9|5424.9|5444.7|5429.7|5439.4|5424.4|2
1586423400000|2020-04-09 09:10:00|5439.7|5424.7|5432.7|5417.7|5440.6|5425.6|5431.7|5416.7|78
1586423700000|2020-04-09 09:15:00|5432.2|5417.2|5430.7|5415.7|5434.7|5419.7|5430.7|5415.7|223
1586424000000|2020-04-09 09:20:00|5429.5|5414.5|5435|5420|5435.7|5420.7|5429.5|5414.5|16
1586424300000|2020-04-09 09:25:00|5435.5|5420.5|5438.5|5423.5|5439|5424|5435.5|5420.5|18
1586424600000|2020-04-09 09:30:00|5437.4|5422.4|5434.2|5419.2|5437.4|5422.4|5434.2|5419.2|3
1586424900000|2020-04-09 09:35:00|5433.7|5418.7|5434|5419|5434.2|5419.2|5432.2|5417.2|5
1586425200000|2020-04-09 09:40:00|5432.5|5417.5|5420.9|5405.9|5432.5|5417.5|5419.5|5404.5|45
1586425500000|2020-04-09 09:45:00|5419.2|5404.2|5419.5|5404.5|5421.5|5406.5|5419.2|5404.2|6
1586425800000|2020-04-09 09:50:00|5418.4|5403.4|5420.9|5405.9|5421.2|5406.2|5416.8|5401.8|41
1586426100000|2020-04-09 09:55:00|5420.4|5405.4|5418.7|5403.7|5420.4|5405.4|5418.7|5403.7|3
1586426400000|2020-04-09 10:00:00|5418|5403|5428.8|5413.8|5430|5415|5418|5403|15
1586426700000|2020-04-09 10:05:00|5429.2|5414.2|5429|5414|5429.8|5414.8|5428.5|5413.5|1
1586427000000|2020-04-09 10:10:00|5428|5413|5430.3|5415.3|5432.5|5417.5|5428|5413|3
1586427300000|2020-04-09 10:15:00|5429.3|5414.3|5423.6|5408.6|5429.5|5414.5|5423.6|5408.6|11
1586427600000|2020-04-09 10:20:00|5423.3|5408.3|5422.3|5407.3|5426.8|5411.8|5422.3|5407.3|10
1586427900000|2020-04-09 10:25:00|5421.8|5406.8|5423.3|5408.3|5423.3|5408.3|5421.8|5406.8|14
1586428200000|2020-04-09 10:30:00|5423.8|5408.8|5421.5|5406.5|5424.8|5409.8|5420.8|5405.8|2
1586428500000|2020-04-09 10:35:00|5421.8|5406.8|5423|5408|5423|5408|5418.7|5403.7|1
1586428800000|2020-04-09 10:40:00|5422.1|5407.1|5417.7|5402.7|5422.1|5407.1|5417.2|5402.2|0
1586429100000|2020-04-09 10:45:00|5417.9|5402.9|5417.7|5402.7|5419.2|5404.2|5417.2|5402.2|1
1586429400000|2020-04-09 10:50:00|5418.2|5403.2|5407.7|5392.7|5418.2|5403.2|5407.7|5392.7|19
1586429700000|2020-04-09 10:55:00|5405.2|5390.2|5401.1|5386.1|5405.2|5390.2|5400.6|5385.6|38
1586430000000|2020-04-09 11:00:00|5402.1|5387.1|5394.4|5379.4|5403.8|5388.8|5392.6|5377.6|33
1586430300000|2020-04-09 11:05:00|5393.4|5378.4|5388.7|5373.7|5396.3|5381.3|5388.5|5373.5|88
1586430600000|2020-04-09 11:10:00|5389|5374|5388.4|5373.4|5391.2|5376.2|5388.2|5373.2|44
1586430900000|2020-04-09 11:15:00|5388.7|5373.7|5388.4|5373.4|5389.9|5374.9|5387.7|5372.7|8
1586431200000|2020-04-09 11:20:00|5388.7|5373.7|5395.1|5380.1|5395.4|5380.4|5388.7|5373.7|25
1586431500000|2020-04-09 11:25:00|5395.4|5380.4|5384.4|5369.4|5395.7|5380.7|5384.4|5369.4|28
1586431800000|2020-04-09 11:30:00|5383.4|5368.4|5379.4|5364.4|5383.4|5368.4|5379.1|5364.1|9
1586432100000|2020-04-09 11:35:00|5377.7|5362.7|5346.5|5331.5|5377.9|5362.9|5332.8|5317.8|182
1586432400000|2020-04-09 11:40:00|5346.7|5331.7|5355.1|5340.1|5362|5347|5345|5330|49
1586432700000|2020-04-09 11:45:00|5355.3|5340.3|5360|5345|5363.5|5348.5|5353.5|5338.5|47
1586433000000|2020-04-09 11:50:00|5360.5|5345.5|5371|5356|5371|5356|5360.5|5345.5|29
1586433300000|2020-04-09 11:55:00|5371.2|5356.2|5371|5356|5376|5361|5368.1|5353.1|42
1586433600000|2020-04-09 12:00:00|5371.8|5356.8|5385.7|5370.7|5390|5375|5371.3|5356.3|155
1586433900000|2020-04-09 12:05:00|5385.5|5370.5|5401.5|5386.5|5401.5|5386.5|5384.8|5369.8|55
1586434200000|2020-04-09 12:10:00|5402.3|5387.3|5377.8|5362.8|5404.5|5389.5|5375.8|5360.8|53
1586434500000|2020-04-09 12:15:00|5377.3|5362.3|5382.7|5367.7|5390.7|5375.7|5374.6|5359.6|65
1586434800000|2020-04-09 12:20:00|5383|5368|5382.7|5367.7|5390.5|5375.5|5378.7|5363.7|29
1586435100000|2020-04-09 12:25:00|5382.5|5367.5|5364.5|5349.5|5382.5|5367.5|5359.7|5344.7|52
1586435400000|2020-04-09 12:30:00|5364|5349|5374.2|5359.2|5374.2|5359.2|5348.5|5333.5|143
1586435700000|2020-04-09 12:35:00|5373.5|5358.5|5373.2|5358.2|5380.7|5365.7|5370|5355|104
1586436000000|2020-04-09 12:40:00|5372.7|5357.7|5365.1|5350.1|5373.5|5358.5|5365.1|5350.1|49
1586436300000|2020-04-09 12:45:00|5365.9|5350.9|5361.1|5346.1|5365.9|5350.9|5358.6|5343.6|42
1586436600000|2020-04-09 12:50:00|5360.9|5345.9|5373.5|5358.5|5373.5|5358.5|5358.8|5343.8|60
1586436900000|2020-04-09 12:55:00|5373.8|5358.8|5376.6|5361.6|5381.3|5366.3|5373.4|5358.4|37
1586437200000|2020-04-09 13:00:00|5375.6|5360.6|5380.3|5365.3|5381.5|5366.5|5369.6|5354.6|33
1586437500000|2020-04-09 13:05:00|5379.8|5364.8|5378.8|5363.8|5380|5365|5374.8|5359.8|65
1586437800000|2020-04-09 13:10:00|5379.3|5364.3|5402.3|5387.3|5403.8|5388.8|5377.8|5362.8|61
1586438100000|2020-04-09 13:15:00|5401.6|5386.6|5414.4|5399.4|5414.6|5399.6|5398.8|5383.8|64
1586438400000|2020-04-09 13:20:00|5414.1|5399.1|5423.8|5408.8|5433.5|5418.5|5412.8|5397.8|173
1586438700000|2020-04-09 13:25:00|5423.5|5408.5|5421.6|5406.6|5423.5|5408.5|5419.6|5404.6|49
1586439000000|2020-04-09 13:30:00|5420.6|5405.6|5434.1|5419.1|5441.5|5426.5|5420.3|5405.3|99
1586439300000|2020-04-09 13:35:00|5435|5420|5441|5426|5442.3|5427.3|5433.6|5418.6|99
1586439600000|2020-04-09 13:40:00|5440.4|5425.4|5442.3|5427.3|5443.3|5428.3|5435.1|5420.1|88
1586439900000|2020-04-09 13:45:00|5442.5|5427.5|5430.4|5415.4|5443.5|5428.5|5429.6|5414.6|97
1586440200000|2020-04-09 13:50:00|5433.9|5418.9|5425.4|5410.4|5434.8|5419.8|5424.4|5409.4|89
1586440500000|2020-04-09 13:55:00|5423.8|5408.8|5418.1|5403.1|5430.1|5415.1|5418.1|5403.1|102
1586440800000|2020-04-09 14:00:00|5413.1|5398.1|5414.3|5399.3|5420.3|5405.3|5412.1|5397.1|51
1586441100000|2020-04-09 14:05:00|5413.4|5398.4|5416.6|5401.6|5416.9|5401.9|5399.6|5384.6|90
1586441400000|2020-04-09 14:10:00|5414.7|5399.7|5425.6|5410.6|5428.3|5413.3|5409.9|5394.9|84
1586441700000|2020-04-09 14:15:00|5427.1|5412.1|5409.3|5394.3|5429.8|5414.8|5393.1|5378.1|124
1586442000000|2020-04-09 14:20:00|5409.1|5394.1|5403.1|5388.1|5410.8|5395.8|5397.4|5382.4|160
1586442300000|2020-04-09 14:25:00|5403.8|5388.8|5425.5|5410.5|5426.1|5411.1|5399.9|5384.9|135
1586442600000|2020-04-09 14:30:00|5419.3|5404.3|5422.6|5407.6|5430.3|5415.3|5419.3|5404.3|123
1586442900000|2020-04-09 14:35:00|5421.6|5406.6|5411.6|5396.6|5421.6|5406.6|5410.6|5395.6|76
1586443200000|2020-04-09 14:40:00|5411.8|5396.8|5411.8|5396.8|5414.8|5399.8|5408.4|5393.4|100
1586443500000|2020-04-09 14:45:00|5411.6|5396.6|5411.4|5396.4|5419.9|5404.9|5409.6|5394.6|108
1586443800000|2020-04-09 14:50:00|5411.1|5396.1|5405.8|5390.8|5411.4|5396.4|5405.6|5390.6|138
1586444100000|2020-04-09 14:55:00|5405.6|5390.6|5409.8|5394.8|5411|5396|5402.6|5387.6|99
1586444400000|2020-04-09 15:00:00|5409.3|5394.3|5406.8|5391.8|5412.8|5397.8|5406.6|5391.6|90
1586444700000|2020-04-09 15:05:00|5407.1|5392.1|5392.8|5377.8|5407.6|5392.6|5391.3|5376.3|146
1586445000000|2020-04-09 15:10:00|5394.2|5379.2|5391.1|5376.1|5400.6|5385.6|5390.6|5375.6|92
1586445300000|2020-04-09 15:15:00|5390.8|5375.8|5395.1|5380.1|5398.8|5383.8|5390.6|5375.6|92
1586445600000|2020-04-09 15:20:00|5396.1|5381.1|5391|5376|5396.6|5381.6|5390|5375|152
1586445900000|2020-04-09 15:25:00|5391.2|5376.2|5394|5379|5397.1|5382.1|5390.5|5375.5|61
1586446200000|2020-04-09 15:30:00|5392.8|5377.8|5394.8|5379.8|5413|5398|5392.8|5377.8|263
1586446500000|2020-04-09 15:35:00|5394.1|5379.1|5408.3|5393.3|5410.3|5395.3|5393.6|5378.6|236
1586446800000|2020-04-09 15:40:00|5408.5|5393.5|5397.3|5382.3|5411|5396|5397.3|5382.3|61
1586447100000|2020-04-09 15:45:00|5398.1|5383.1|5367.3|5352.3|5405.1|5390.1|5367.3|5352.3|300
1586447400000|2020-04-09 15:50:00|5368.3|5353.3|5386.3|5371.3|5388.1|5373.1|5368.3|5353.3|115
1586447700000|2020-04-09 15:55:00|5387.1|5372.1|5380.6|5365.6|5388.7|5373.7|5377.4|5362.4|137
1586448000000|2020-04-09 16:00:00|5381.1|5366.1|5384.1|5369.1|5397.3|5382.3|5321|5306|863
1586448300000|2020-04-09 16:05:00|5383.5|5368.5|5353.8|5338.8|5383.5|5368.5|5341.5|5326.5|222
1586448600000|2020-04-09 16:10:00|5353.1|5338.1|5349.5|5334.5|5353.1|5338.1|5341.3|5326.3|124
1586448900000|2020-04-09 16:15:00|5349.2|5334.2|5366.1|5351.1|5366.1|5351.1|5348.8|5333.8|225
1586449200000|2020-04-09 16:20:00|5365.7|5350.7|5362.4|5347.4|5367.1|5352.1|5357.4|5342.4|122
1586449500000|2020-04-09 16:25:00|5362|5347|5358.2|5343.2|5365.1|5350.1|5357.2|5342.2|161
1586449800000|2020-04-09 16:30:00|5359.2|5344.2|5359.4|5344.4|5361.7|5346.7|5352.5|5337.5|134
1586450100000|2020-04-09 16:35:00|5359.2|5344.2|5376.4|5361.4|5376.5|5361.5|5358.9|5343.9|95
1586450400000|2020-04-09 16:40:00|5377.9|5362.9|5374.7|5359.7|5379|5364|5374.7|5359.7|96
1586450700000|2020-04-09 16:45:00|5375.4|5360.4|5382.4|5367.4|5388.2|5373.2|5369.2|5354.2|133
1586451000000|2020-04-09 16:50:00|5383.1|5368.1|5377.7|5362.7|5388.4|5373.4|5377.7|5362.7|49
1586451300000|2020-04-09 16:55:00|5380.9|5365.9|5384.7|5369.7|5389.9|5374.9|5380.9|5365.9|116
1586451600000|2020-04-09 17:00:00|5385.4|5370.4|5396.9|5381.9|5397.9|5382.9|5385.4|5370.4|53
1586451900000|2020-04-09 17:05:00|5396.5|5381.5|5403.5|5388.5|5403.5|5388.5|5396.5|5381.5|81
1586452200000|2020-04-09 17:10:00|5403.2|5388.2|5395.6|5380.6|5408.6|5393.6|5392.2|5377.2|110
1586452500000|2020-04-09 17:15:00|5394.4|5379.4|5403.9|5388.9|5403.9|5388.9|5390.2|5375.2|132
1586452800000|2020-04-09 17:20:00|5404.4|5389.4|5390.1|5375.1|5408.4|5393.4|5389.4|5374.4|498
1586453100000|2020-04-09 17:25:00|5389.5|5374.5|5396.4|5381.4|5399.4|5384.4|5389.5|5374.5|85
1586453400000|2020-04-09 17:30:00|5397.1|5382.1|5421.1|5406.1|5421.6|5406.6|5397.1|5382.1|190
1586453700000|2020-04-09 17:35:00|5421.6|5406.6|5420.1|5405.1|5429.3|5414.3|5420.1|5405.1|287
1586454000000|2020-04-09 17:40:00|5419.8|5404.8|5418.6|5403.6|5421.3|5406.3|5404|5389|256
1586454300000|2020-04-09 17:45:00|5421.1|5406.1|5421.3|5406.3|5425.6|5410.6|5415.1|5400.1|171
1586454600000|2020-04-09 17:50:00|5421.8|5406.8|5426.8|5411.8|5427.8|5412.8|5421.8|5406.8|217
1586454900000|2020-04-09 17:55:00|5426.3|5411.3|5417.1|5402.1|5429.1|5414.1|5417.1|5402.1|265
1586455200000|2020-04-09 18:00:00|5417.7|5402.7|5422.8|5407.8|5430.6|5415.6|5417.7|5402.7|683
1586455500000|2020-04-09 18:05:00|5422.6|5407.6|5428.4|5413.4|5430|5415|5422.6|5407.6|232
1586455800000|2020-04-09 18:10:00|5427.8|5412.8|5444.7|5429.7|5455.1|5440.1|5424.3|5409.3|2534
1586456100000|2020-04-09 18:15:00|5444.9|5429.9|5447.2|5432.2|5452.1|5437.1|5441.5|5426.5|799
1586739600000|2020-04-13 01:00:00|5440.6|5425.6|5451.8|5436.8|5456.5|5441.5|5438.9|5423.9|328
1586739900000|2020-04-13 01:05:00|5451.4|5436.4|5444.4|5429.4|5451.4|5436.4|5442.9|5427.9|42
1586740200000|2020-04-13 01:10:00|5444|5429|5443.3|5428.3|5445.7|5430.7|5442.8|5427.8|35
1586740500000|2020-04-13 01:15:00|5442|5427|5434.7|5419.7|5445.1|5430.1|5427.1|5412.1|49
1586740800000|2020-04-13 01:20:00|5433.7|5418.7|5418.4|5403.4|5434.7|5419.7|5418.2|5403.2|11
1586741100000|2020-04-13 01:25:00|5418.2|5403.2|5416.8|5401.8|5421|5406|5416.8|5401.8|8
1586741400000|2020-04-13 01:30:00|5417.6|5402.6|5412.9|5397.9|5418.3|5403.3|5412.9|5397.9|8
1586741700000|2020-04-13 01:35:00|5413.9|5398.9|5423.6|5408.6|5428.8|5408.7|5413.9|5398.9|31
1586742000000|2020-04-13 01:40:00|5423.7|5408.7|5423.4|5408.4|5423.7|5408.7|5423.1|5408.1|3
1586742300000|2020-04-13 01:45:00|5423.7|5408.7|5433.6|5418.6|5434|5419|5423.7|5408.7|13
1586742600000|2020-04-13 01:50:00|5433.3|5418.3|5433.7|5418.7|5433.7|5418.7|5433.1|5418.1|28
1586742900000|2020-04-13 01:55:00|5434.2|5419.2|5431.2|5406.2|5436.2|5421.2|5431.2|5406.2|2
1586743200000|2020-04-13 02:00:00|5433.9|5408.9|5433.9|5396.4|5436.7|5408.9|5431.2|5396.1|4
1586743500000|2020-04-13 02:05:00|5434.1|5396.6|5415.4|5400.4|5434.9|5403.1|5411.2|5396.2|2
1586743800000|2020-04-13 02:10:00|5413|5398|5413.6|5398.6|5414.9|5399.9|5413|5398|4
1586744100000|2020-04-13 02:15:00|5414.1|5399.1|5412.8|5397.8|5415.1|5400.1|5410.8|5395.8|1
1586744400000|2020-04-13 02:20:00|5413|5398|5413.9|5398.9|5420.2|5405.2|5413|5398|3
1586744700000|2020-04-13 02:25:00|5413.6|5398.6|5414.9|5399.9|5415.8|5400.8|5413.6|5398.6|0
1586745000000|2020-04-13 02:30:00|5415.4|5400.4|5415.4|5400.4|5415.4|5400.4|5415.4|5400.4|0
1586745300000|2020-04-13 02:35:00|5416.1|5401.1|5423.8|5408.8|5426.4|5411.4|5416.1|5401.1|8
1586745600000|2020-04-13 02:40:00|5423.5|5408.5|5425.9|5410.9|5425.9|5410.9|5423.3|5408.3|1
1586745900000|2020-04-13 02:45:00|5426.1|5411.1|5426.4|5411.4|5426.4|5411.4|5425.9|5410.9|0
1586746200000|2020-04-13 02:50:00|5426.2|5411.2|5424.9|5409.9|5426.2|5411.2|5424.9|5409.9|0
1586747100000|2020-04-13 03:05:00|5424.6|5409.6|5422.3|5407.3|5424.6|5409.6|5422.3|5407.3|0
1586748000000|2020-04-13 03:20:00|5422.6|5407.6|5422.3|5407.3|5422.6|5407.6|5422.3|5407.3|15
1586748300000|2020-04-13 03:25:00|5429.4|5404.4|5421.7|5406.7|5429.4|5407|5421.7|5404.4|7
1586748900000|2020-04-13 03:35:00|5422.2|5407.2|5422.2|5407.2|5422.2|5407.2|5422.2|5407.2|0
1586749800000|2020-04-13 03:50:00|5421.2|5406.2|5420.7|5405.7|5421.2|5406.2|5420.7|5405.7|1
1586750100000|2020-04-13 03:55:00|5421.7|5406.7|5422.9|5407.9|5422.9|5407.9|5420.7|5405.7|1
1586751600000|2020-04-13 04:20:00|5424.1|5409.1|5419.1|5404.1|5428.8|5413.8|5419.1|5404.1|4
1586751900000|2020-04-13 04:25:00|||||||||1
1586752200000|2020-04-13 04:30:00|||||||||1
1586754900000|2020-04-13 05:15:00|5417.9|5402.9|5416.1|5401.1|5417.9|5402.9|5416.1|5401.1|0
1586755200000|2020-04-13 05:20:00|5415.7|5400.7|5416.1|5401.1|5416.1|5401.1|5414.6|5399.6|0
1586755500000|2020-04-13 05:25:00|5415.5|5400.5|5414.3|5399.3|5415.9|5400.9|5411.9|5396.9|25
1586755800000|2020-04-13 05:30:00|5414.6|5399.6|5400.2|5385.2|5414.6|5399.6|5400.2|5385.2|56
1586756100000|2020-04-13 05:35:00|5400|5385|5400.2|5385.2|5400.2|5385.2|5400|5385|0
1586756400000|2020-04-13 05:40:00|5400|5385|5399.8|5384.8|5400.2|5385.2|5399.8|5384.8|53
1586756700000|2020-04-13 05:45:00|5404.5|5389.5|5400.3|5385.3|5404.5|5389.5|5400.1|5385.1|2
1586757000000|2020-04-13 05:50:00|5402.8|5387.8|5404.3|5389.3|5404.3|5389.3|5402.8|5387.8|1
1586757300000|2020-04-13 05:55:00|5403.6|5388.6|5403.5|5388.5|5403.6|5388.6|5401.3|5386.3|3
1586757600000|2020-04-13 06:00:00|5404.5|5389.5|5404.5|5389.5|5404.5|5389.5|5404.5|5389.5|4
1586757900000|2020-04-13 06:05:00|5404.3|5389.3|5404.8|5389.8|5404.8|5389.8|5404.3|5389.3|3
1586758200000|2020-04-13 06:10:00|5406.6|5391.6|5410|5395|5412|5397|5406.6|5391.6|3
1586758500000|2020-04-13 06:15:00|5409.5|5394.5|5408|5393|5409.5|5394.5|5408|5393|0
1586758800000|2020-04-13 06:20:00|5408.3|5393.3|5408.8|5393.8|5408.8|5393.8|5408.3|5393.3|1
1586759100000|2020-04-13 06:25:00|5408|5393|5402.3|5387.3|5411.5|5396.5|5402.3|5385.3|1
1586759400000|2020-04-13 06:30:00|5402.1|5387.1|5403|5388|5403|5388|5401.8|5386.8|0
1586759700000|2020-04-13 06:35:00|5403.2|5388.2|5388.3|5373.3|5403.5|5388.5|5387.8|5372.8|24
1586760000000|2020-04-13 06:40:00|5388.9|5373.9|5353.5|5338.5|5394.3|5379.3|5352.6|5333.7|135
1586760300000|2020-04-13 06:45:00|5352.9|5337.9|5356.4|5341.4|5361.3|5346.3|5341.1|5326.1|43
1586760600000|2020-04-13 06:50:00|5356.7|5341.7|5351.7|5336.7|5360.3|5345.3|5351.7|5336.7|8
1586760900000|2020-04-13 06:55:00|5352.1|5337.1|5352.2|5337.2|5353.2|5338.2|5349.2|5334.2|10
1586761200000|2020-04-13 07:00:00|5350.7|5335.7|5353.3|5338.3|5353.3|5338.3|5350.7|5335.7|29
1586761500000|2020-04-13 07:05:00|5353.8|5338.8|5356.3|5341.3|5356.3|5341.3|5353.3|5338.3|5
1586761800000|2020-04-13 07:10:00|5356|5341|5354.3|5339.3|5356|5341|5354.3|5339.3|0
1586762100000|2020-04-13 07:15:00|5354.5|5339.5|5361.2|5346.2|5361.7|5346.7|5354.3|5339.3|2
1586762400000|2020-04-13 07:20:00|5361.5|5346.5|5361.1|5346.1|5361.7|5346.7|5355.3|5340.3|45
1586762700000|2020-04-13 07:25:00|5360.6|5345.6|5356.2|5341.2|5360.6|5345.6|5354.7|5339.7|15
1586763000000|2020-04-13 07:30:00|5355.7|5340.7|5355.7|5340.7|5357.2|5342.2|5355.7|5340.7|0
1586763300000|2020-04-13 07:35:00|5355.5|5340.5|5354.7|5339.7|5356.4|5341.4|5353.2|5338.2|3
1586763600000|2020-04-13 07:40:00|5354.5|5339.5|5354|5339|5354.5|5339.5|5354|5339|0
1586763900000|2020-04-13 07:45:00|5353.7|5338.7|5359.2|5344.2|5359.2|5344.2|5353.7|5338.7|2
1586764200000|2020-04-13 07:50:00|5359.6|5344.6|5355.9|5340.9|5361.1|5346.1|5354.5|5339.5|21
1586764500000|2020-04-13 07:55:00|5355.7|5340.7|5356.9|5341.9|5357.4|5342.4|5355.7|5340.7|10
1586764800000|2020-04-13 08:00:00|5356.6|5341.6|5354|5339|5356.6|5341.6|5354|5339|0
1586765100000|2020-04-13 08:05:00|5354.7|5339.7|5349.9|5334.9|5355.5|5340.5|5349.4|5334.4|1
1586765400000|2020-04-13 08:10:00|5349.7|5334.7|5350.4|5335.4|5350.7|5335.7|5349.4|5334.4|0
1586765700000|2020-04-13 08:15:00|5350.7|5335.7|5350.4|5335.4|5351.7|5336.7|5350.2|5335.2|1
1586766000000|2020-04-13 08:20:00|5350.2|5335.2|5350.2|5335.2|5350.2|5335.2|5350.2|5335.2|0
1586766300000|2020-04-13 08:25:00|5350|5335|5349.7|5334.7|5351.5|5336.5|5349.2|5334.2|6
1586766600000|2020-04-13 08:30:00|5350.5|5335.5|5350.7|5335.7|5350.7|5335.7|5350.5|5335.5|1
1586766900000|2020-04-13 08:35:00|5350.1|5335.1|5347.9|5332.9|5354.7|5339.7|5347.9|5332.9|6
1586767200000|2020-04-13 08:40:00|5347.7|5332.7|5347.7|5332.7|5350.3|5335.3|5347.7|5332.7|1
1586767500000|2020-04-13 08:45:00|5347.9|5332.9|5349.8|5334.8|5351|5336|5347.9|5332.9|3
1586767800000|2020-04-13 08:50:00|5349.4|5334.4|5348.6|5333.6|5349.4|5334.4|5347.9|5332.9|9
1586768100000|2020-04-13 08:55:00|5347.5|5332.5|5348.1|5333.1|5348.6|5333.6|5347.5|5332.5|12
1586768400000|2020-04-13 09:00:00|5348.3|5333.3|5348.8|5333.8|5348.8|5333.8|5348.3|5333.3|9
1586768700000|2020-04-13 09:05:00|5348.6|5333.6|5351.2|5336.2|5353.7|5338.7|5348.6|5333.6|5
1586769000000|2020-04-13 09:10:00|5351.4|5336.4|5352.4|5337.4|5353.5|5338.5|5351.1|5336.1|3
1586769300000|2020-04-13 09:15:00|5353.6|5338.6|5354|5339|5354.2|5339.2|5353.6|5338.6|2
1586769600000|2020-04-13 09:20:00|5353.8|5338.8|5355.3|5340.3|5355.3|5340.3|5353.5|5338.5|0
1586769900000|2020-04-13 09:25:00|5355.1|5340.1|5353.3|5338.3|5356.5|5341.5|5353.3|5338.3|15
1586770200000|2020-04-13 09:30:00|5352.9|5337.9|5351.9|5336.9|5352.9|5337.9|5350.7|5335.7|15
1586770500000|2020-04-13 09:35:00|5351.7|5336.7|5352.7|5337.7|5352.7|5337.7|5351.6|5336.6|2
1586770800000|2020-04-13 09:40:00|5354.2|5339.2|5350.1|5335.1|5354.2|5339.2|5350.1|5335.1|0
1586771100000|2020-04-13 09:45:00|5350.5|5335.5|5352.9|5337.9|5352.9|5337.9|5350.5|5335.5|2
1586771400000|2020-04-13 09:50:00|5352.7|5337.7|5350.1|5335.1|5353.4|5338.4|5349.1|5334.1|3
1586771700000|2020-04-13 09:55:00|5350.3|5335.3|5351.6|5336.6|5351.6|5336.6|5350.3|5335.3|1
1586772000000|2020-04-13 10:00:00|5352.1|5337.1|5356.7|5341.7|5356.7|5341.7|5352.1|5337.1|1
1586772300000|2020-04-13 10:05:00|5354.7|5339.7|5354.3|5339.3|5356|5341|5353.8|5338.8|0
1586772600000|2020-04-13 10:10:00|5353.8|5338.8|5352.9|5337.9|5357.3|5342.3|5352.9|5337.9|8
1586772900000|2020-04-13 10:15:00|5352.1|5337.1|5351.4|5336.4|5352.1|5337.1|5349.9|5334.9|4
1586773200000|2020-04-13 10:20:00|5350.9|5335.9|5354.4|5339.4|5354.4|5339.4|5350.9|5335.9|0
1586773500000|2020-04-13 10:25:00|5353.8|5338.8|5351.6|5336.6|5353.8|5338.8|5351.6|5336.6|1
1586773800000|2020-04-13 10:30:00|5352.1|5337.1|5352.1|5337.1|5352.1|5337.1|5352.1|5337.1|0
1586774100000|2020-04-13 10:35:00|5352.6|5337.6|5352.9|5337.9|5352.9|5337.9|5352.6|5337.6|5
1586774400000|2020-04-13 10:40:00|5353.4|5338.4|5367.6|5352.6|5367.6|5352.6|5352.9|5337.9|32
1586774700000|2020-04-13 10:45:00|5367.7|5352.7|5370.7|5355.7|5370.7|5355.7|5362.1|5347.1|14
1586775000000|2020-04-13 10:50:00|5371.2|5356.2|5359.9|5344.9|5371.2|5356.2|5359.9|5344.9|10
1586775300000|2020-04-13 10:55:00|5359.3|5344.3|5361.9|5346.9|5361.9|5346.9|5358.7|5343.7|94
1586775600000|2020-04-13 11:00:00|5360.7|5345.7|5363.1|5348.1|5363.2|5348.2|5357.1|5342.1|11
1586775900000|2020-04-13 11:05:00|5362.3|5347.3|5363.1|5348.1|5363.9|5348.9|5361.1|5346.1|0
1586776200000|2020-04-13 11:10:00|5366.9|5351.9|5363.9|5348.9|5369.1|5354.1|5363.1|5348.1|2
1586776500000|2020-04-13 11:15:00|5364.1|5349.1|5362.7|5347.7|5365|5350|5362.7|5347.7|5
1586776800000|2020-04-13 11:20:00|5360.8|5345.8|5361.7|5346.7|5361.7|5346.7|5359.4|5344.4|3
1586777100000|2020-04-13 11:25:00|5362.8|5347.8|5356.1|5341.1|5363.4|5348.4|5356.1|5341.1|8
1586777400000|2020-04-13 11:30:00|5357.9|5342.9|5371.1|5356.1|5371.6|5356.6|5357.9|5342.9|19
1586777700000|2020-04-13 11:35:00|5370.6|5355.6|5371.4|5356.4|5372.1|5357.1|5370.6|5355.6|10
1586778000000|2020-04-13 11:40:00|5372|5357|5361.7|5346.7|5372.4|5357.4|5361.7|5346.7|5
1586778300000|2020-04-13 11:45:00|5358.9|5343.9|5361.8|5346.8|5363.1|5348.1|5358.9|5343.9|10
1586778600000|2020-04-13 11:50:00|5361.5|5346.5|5361.9|5346.9|5365.1|5350.1|5361.5|5346.5|15
1586778900000|2020-04-13 11:55:00|5362.5|5347.5|5369.2|5354.2|5371.7|5356.7|5362.5|5347.5|13
1586779200000|2020-04-13 12:00:00|5368.7|5353.7|5364.4|5349.4|5368.7|5353.7|5362.7|5347.7|9
1586779500000|2020-04-13 12:05:00|5364.7|5349.7|5370.5|5355.5|5372.7|5357.7|5364.2|5349.2|33
1586779800000|2020-04-13 12:10:00|5370.8|5355.8|5369|5354|5371.2|5356.2|5366.2|5351.2|30
1586780100000|2020-04-13 12:15:00|5365.1|5350.1|5358.4|5343.4|5369.7|5354.7|5356.7|5341.7|21
1586780400000|2020-04-13 12:20:00|5357.2|5342.2|5353.9|5338.9|5362|5347|5352.7|5337.7|60
1586780700000|2020-04-13 12:25:00|5354.2|5339.2|5354.6|5339.6|5354.6|5339.6|5353.4|5338.4|8
1586781000000|2020-04-13 12:30:00|5354.7|5339.7|5329.9|5314.9|5355.1|5340.1|5327.2|5312.2|202
1586781300000|2020-04-13 12:35:00|5330.5|5315.5|5311|5296|5332.2|5317.2|5309|5294|70
1586781600000|2020-04-13 12:40:00|5311.3|5296.3|5314.6|5299.6|5319.6|5304.6|5297.7|5282.7|180
1586781900000|2020-04-13 12:45:00|5314.8|5299.8|5306.1|5291.1|5322.3|5307.3|5305.5|5290.5|80
1586782200000|2020-04-13 12:50:00|5308.9|5293.9|5322.9|5307.9|5324.4|5309.4|5304.5|5289.5|47
1586782500000|2020-04-13 12:55:00|5322.3|5307.3|5323.3|5308.3|5329.3|5314.3|5319.3|5304.3|42
1586782800000|2020-04-13 13:00:00|5323|5308|5321|5306|5323.3|5308.3|5312.9|5297.9|64
1586783100000|2020-04-13 13:05:00|5322|5307|5314.4|5299.4|5324.8|5309.8|5313.7|5298.7|84
1586783400000|2020-04-13 13:10:00|5314.8|5299.8|5310.8|5295.8|5320.5|5305.5|5310.6|5295.6|34
1586783700000|2020-04-13 13:15:00|5310.6|5295.6|5297.5|5282.5|5313.3|5298.3|5294.8|5279.8|68
1586784000000|2020-04-13 13:20:00|5296.3|5281.3|5293.8|5278.8|5297.3|5282.3|5290.5|5275.5|83
1586784300000|2020-04-13 13:25:00|5293.3|5278.3|5279.8|5264.8|5293.8|5278.8|5277.1|5262.1|255
1586784600000|2020-04-13 13:30:00|5279.3|5264.3|5285.1|5270.1|5288|5273|5264.1|5249.1|153
1586784900000|2020-04-13 13:35:00|5284.3|5269.3|5294.8|5279.8|5303.4|5288.4|5280.3|5265.3|273
1586785200000|2020-04-13 13:40:00|5297.3|5282.3|5284.9|5269.9|5297.3|5282.3|5283.3|5268.3|255
1586785500000|2020-04-13 13:45:00|5284.7|5269.7|5277|5262|5284.7|5269.7|5274.2|5259.2|174
1586785800000|2020-04-13 13:50:00|5276.2|5261.2|5278.2|5263.2|5284.3|5269.3|5273.1|5258.1|129
1586786100000|2020-04-13 13:55:00|5277.7|5262.7|5271.9|5256.9|5282.5|5267.5|5269.2|5254.2|165
1586786400000|2020-04-13 14:00:00|5272.2|5257.2|5277.9|5262.9|5280.1|5265.1|5266|5251|150
1586786700000|2020-04-13 14:05:00|5276.6|5261.6|5281|5266|5282.5|5267.5|5272.3|5257.3|105
1586787000000|2020-04-13 14:10:00|5281.2|5266.2|5270.5|5255.5|5281.5|5266.5|5269.9|5254.9|110
1586787300000|2020-04-13 14:15:00|5269.9|5254.9|5264.2|5249.2|5269.9|5254.9|5262.9|5247.9|103
1586787600000|2020-04-13 14:20:00|5263.7|5248.7|5258.9|5243.9|5265.4|5250.4|5250.4|5235.4|183
1586787900000|2020-04-13 14:25:00|5259.1|5244.1|5278.5|5263.5|5278.5|5263.5|5259.1|5244.1|105
1586788200000|2020-04-13 14:30:00|5274.5|5259.5|5265.4|5250.4|5276.2|5261.2|5261.9|5246.9|98
1586788500000|2020-04-13 14:35:00|5265.6|5250.6|5257.7|5242.7|5265.9|5250.9|5253|5238|93
1586788800000|2020-04-13 14:40:00|5257.2|5242.2|5251.9|5236.9|5260.4|5245.4|5250|5235|79
1586789100000|2020-04-13 14:45:00|5250.9|5235.9|5251.2|5236.2|5252.7|5237.7|5241|5226|87
1586789400000|2020-04-13 14:50:00|5251.6|5236.6|5261.4|5246.4|5266.4|5251.4|5251.4|5236.4|163
1586789700000|2020-04-13 14:55:00|5260.9|5245.9|5259.9|5244.9|5263.4|5248.4|5259.4|5244.4|51
1586790000000|2020-04-13 15:00:00|5259|5244|5259.2|5244.2|5266.5|5251.5|5257.4|5242.4|122
1586790300000|2020-04-13 15:05:00|5259|5244|5260|5245|5262.2|5247.2|5256.3|5241.3|108
1586790600000|2020-04-13 15:10:00|5260.4|5245.4|5258|5243|5264.2|5249.2|5254.9|5239.9|125
1586790900000|2020-04-13 15:15:00|5258.3|5243.3|5254.4|5239.4|5262.7|5247.7|5254.4|5239.4|148
1586791200000|2020-04-13 15:20:00|5254.5|5239.5|5257.9|5242.9|5263|5248|5252.4|5237.4|94
1586791500000|2020-04-13 15:25:00|5257.7|5242.7|5259.9|5244.9|5262.9|5247.9|5256.7|5241.7|78
1586791800000|2020-04-13 15:30:00|5259.4|5244.4|5261.4|5246.4|5266.5|5251.5|5259.2|5244.2|37
1586792100000|2020-04-13 15:35:00|5261.7|5246.7|5256.8|5241.8|5261.7|5246.7|5256.5|5241.5|112
1586792400000|2020-04-13 15:40:00|5257|5242|5259.7|5244.7|5261|5246|5256.5|5241.5|105
1586792700000|2020-04-13 15:45:00|5259.9|5244.9|5259.4|5244.4|5260.2|5245.2|5255.9|5240.9|52
1586793000000|2020-04-13 15:50:00|5259|5244|5256.5|5241.5|5259.4|5244.4|5255|5240|82
1586793300000|2020-04-13 15:55:00|5255.7|5240.7|5255.3|5240.3|5261.5|5246.5|5255.2|5240.2|87
1586793600000|2020-04-13 16:00:00|5255.8|5240.8|5259.5|5244.5|5261|5246|5255.5|5240.5|90
1586793900000|2020-04-13 16:05:00|5259.7|5244.7|5258.5|5243.5|5260.5|5245.5|5255.5|5240.5|56
1586794200000|2020-04-13 16:10:00|5258.9|5243.9|5262.9|5247.9|5262.9|5247.9|5257.6|5242.6|184
1586794500000|2020-04-13 16:15:00|5261.6|5246.6|5254.4|5239.4|5261.6|5246.6|5254.4|5239.4|51
1586794800000|2020-04-13 16:20:00|5254.7|5239.7|5259.7|5244.7|5259.7|5244.7|5251.4|5236.4|130
1586795100000|2020-04-13 16:25:00|5257.7|5242.7|5260.5|5245.5|5264.8|5249.8|5256.8|5241.8|117
1586795400000|2020-04-13 16:30:00|5260|5245|5258.5|5243.5|5260|5245|5255|5240|75
1586795700000|2020-04-13 16:35:00|5258.7|5243.7|5266.5|5251.5|5266.5|5251.5|5258.3|5243.3|74
1586796000000|2020-04-13 16:40:00|5266.8|5251.8|5267.8|5252.8|5268|5253|5260.3|5245.3|33
1586796300000|2020-04-13 16:45:00|5267.5|5252.5|5266.8|5251.8|5267.5|5252.5|5260.7|5245.7|59
1586796600000|2020-04-13 16:50:00|5266.5|5251.5|5265.7|5250.7|5266.5|5251.5|5264.5|5249.5|203
1586796900000|2020-04-13 16:55:00|5266|5251|5273.2|5258.2|5273.5|5258.5|5264|5249|135
1586797200000|2020-04-13 17:00:00|5273.1|5258.1|5278|5263|5278.3|5263.3|5270|5255|59
1586797500000|2020-04-13 17:05:00|5278.5|5263.5|5279.9|5264.9|5279.9|5264.9|5276|5261|235
1586797800000|2020-04-13 17:10:00|5280.1|5265.1|5278.9|5263.9|5280.1|5265.1|5275.6|5260.6|44
1586798100000|2020-04-13 17:15:00|5278.7|5263.7|5279.4|5264.4|5280.9|5265.9|5276.9|5261.9|247
1586798400000|2020-04-13 17:20:00|5280.4|5265.4|5286.9|5271.9|5289.1|5274.1|5279.4|5264.4|94
1586798700000|2020-04-13 17:25:00|5287.3|5272.3|5282.4|5267.4|5288.6|5273.6|5280.7|5265.7|111
1586799000000|2020-04-13 17:30:00|5282.1|5267.1|5284.7|5269.7|5286.4|5271.4|5278.2|5263.2|307
1586799300000|2020-04-13 17:35:00|5284.2|5269.2|5288.3|5273.3|5289.8|5274.8|5283.4|5268.4|161
1586799600000|2020-04-13 17:40:00|5287.6|5272.6|5295.1|5280.1|5295.1|5280.1|5285|5270|74
1586799900000|2020-04-13 17:45:00|5295.9|5280.9|5310.2|5295.2|5310.2|5295.2|5295.1|5280.1|113
1586800200000|2020-04-13 17:50:00|5310.4|5295.4|5307|5292|5321.3|5306.3|5299.5|5284.5|180
1586800500000|2020-04-13 17:55:00|5307.8|5292.8|5322.3|5307.3|5323.3|5308.3|5304.7|5289.7|159
1586800800000|2020-04-13 18:00:00|5322.7|5307.7|5305.7|5290.7|5324.9|5309.9|5298.9|5283.9|140
1586801100000|2020-04-13 18:05:00|5305.4|5290.4|5328.2|5313.2|5338.9|5323.9|5305.1|5290.1|184
1586801400000|2020-04-13 18:10:00|5326.2|5311.2|5297.6|5282.6|5330.2|5315.2|5293.6|5278.6|2930
1586801700000|2020-04-13 18:15:00|5297.1|5282.1|5323.5|5308.5|5325|5310|5291.8|5276.8|811
1586826000000|2020-04-14 01:00:00|5298.9|5283.9|5283.1|5268.1|5302.3|5287.3|5270.7|5255.7|108
1586826300000|2020-04-14 01:05:00|5282.6|5267.6|5270.9|5255.9|5283.3|5268.3|5270.9|5255.9|14
1586826600000|2020-04-14 01:10:00|5273.2|5258.2|5279.8|5264.8|5279.8|5264.8|5273.2|5258.2|4
1586826900000|2020-04-14 01:15:00|5280|5265|5284|5269|5284|5269|5279.1|5264.1|0
1586827200000|2020-04-14 01:20:00|5284.3|5269.3|5285.6|5270.6|5288.1|5273.1|5282.1|5267.1|17
1586827500000|2020-04-14 01:25:00|5285.8|5270.8|5283.6|5268.6|5286.8|5271.8|5283.1|5268.1|13
1586827800000|2020-04-14 01:30:00|5283.5|5268.5|5283.3|5268.3|5283.5|5268.5|5283.3|5268.3|0
1586828100000|2020-04-14 01:35:00|5282.9|5267.9|5284.7|5269.7|5287|5272|5281.8|5266.8|23
1586828400000|2020-04-14 01:40:00|5285.2|5270.2|5294.3|5279.3|5295.2|5280.2|5285.2|5270.2|10
1586828700000|2020-04-14 01:45:00|5294.2|5279.2|5293|5278|5297|5282|5293|5278|0
1586829000000|2020-04-14 01:50:00|5290.7|5275.7|5285.6|5270.6|5290.7|5275.7|5285.1|5270.1|5
1586829300000|2020-04-14 01:55:00|5287.3|5272.3|5305.8|5290.8|5306|5291|5287.3|5272.3|28
1586829600000|2020-04-14 02:00:00|5306.1|5291.1|5309.5|5294.5|5309.7|5294.7|5305.1|5290.1|9
1586829900000|2020-04-14 02:05:00|5309.8|5294.8|5313.9|5298.9|5316.3|5301.3|5309.8|5294.8|13
1586830200000|2020-04-14 02:10:00|5313.6|5298.6|5320.1|5305.1|5320.9|5305.9|5310.2|5295.2|37
1586830500000|2020-04-14 02:15:00|5320.4|5305.4|5316.1|5301.1|5320.4|5305.4|5316.1|5301.1|0
1586830800000|2020-04-14 02:20:00|5315.9|5300.9|5311.1|5296.1|5315.9|5300.9|5306|5291|3
1586831100000|2020-04-14 02:25:00|5310.7|5295.7|5310.1|5295.1|5310.7|5295.7|5308.6|5293.6|2
1586831400000|2020-04-14 02:30:00|5310.3|5295.3|5314.1|5299.1|5315.1|5300.1|5310.3|5295.3|5
1586831700000|2020-04-14 02:35:00|5313.6|5298.6|5316.4|5301.4|5316.4|5301.4|5312.1|5297.1|0
1586832000000|2020-04-14 02:40:00|5314.4|5299.4|5312.6|5297.6|5314.6|5299.6|5312.6|5297.6|5
1586832900000|2020-04-14 02:55:00|5313.1|5298.1|5313.1|5298.1|5313.1|5298.1|5312.6|5297.6|0
1586833200000|2020-04-14 03:00:00|5312.6|5297.6|5307.1|5292.1|5312.6|5297.6|5306.6|5291.6|5
1586833500000|2020-04-14 03:05:00|5301.1|5286.1|5285.7|5270.7|5301.1|5286.1|5285.7|5270.7|16
1586833800000|2020-04-14 03:10:00|5287.5|5272.5|5298|5283|5298|5283|5287.5|5272.5|0
1586834100000|2020-04-14 03:15:00|5297.5|5282.5|5294.8|5279.8|5298|5283|5294.8|5279.8|0
1586834400000|2020-04-14 03:20:00|5295.8|5280.8|5294|5279|5298|5283|5294|5279|4
1586834700000|2020-04-14 03:25:00|5289.8|5274.8|5297.3|5282.3|5297.3|5282.3|5288.3|5273.3|17
1586835000000|2020-04-14 03:30:00|5297.1|5282.1|5299.3|5284.3|5299.3|5284.3|5296.8|5281.8|0
1586835300000|2020-04-14 03:35:00|5298.6|5283.6|5301.7|5286.7|5301.7|5286.7|5298.6|5283.6|1
1586836500000|2020-04-14 03:55:00|5300.7|5285.7|5301.2|5286.2|5301.7|5286.7|5300.7|5285.7|1
1586837400000|2020-04-14 04:10:00|5301.7|5286.7|5301.7|5286.7|5301.7|5286.7|5301.7|5286.7|0
1586838000000|2020-04-14 04:20:00|5302|5287|5302.2|5287.2|5302.2|5287.2|5301.9|5286.9|6
1586838300000|2020-04-14 04:25:00|5308|5293|5308.5|5293.5|5308.5|5293.5|5308|5293|2
1586838600000|2020-04-14 04:30:00|5309|5294|5309.2|5294.2|5309.9|5294.9|5309|5294|6
1586838900000|2020-04-14 04:35:00|5313.3|5298.3|5315|5300|5315.7|5300.7|5313.3|5298.3|3
1586839200000|2020-04-14 04:40:00|5314.9|5299.9|5315.1|5300.1|5315.1|5300.1|5314.9|5299.9|3
1586839500000|2020-04-14 04:45:00|5315.6|5300.6|5315.1|5300.1|5315.6|5300.6|5315.1|5300.1|1
1586839800000|2020-04-14 04:50:00|5314.9|5299.9|5315.1|5300.1|5315.1|5300.1|5314.9|5299.9|1
1586840700000|2020-04-14 05:05:00|5314.9|5299.9|5310.6|5295.6|5315.9|5300.9|5310.6|5295.6|6
1586841000000|2020-04-14 05:10:00|5310.2|5295.2|5308.1|5293.1|5310.2|5295.2|5308.1|5293.1|0
1586841300000|2020-04-14 05:15:00|5307.5|5292.5|5307.2|5292.2|5307.5|5292.5|5306.6|5291.6|0
1586841600000|2020-04-14 05:20:00|5306.9|5291.9|5301.5|5286.5|5306.9|5291.9|5297.1|5282.1|3
1586841900000|2020-04-14 05:25:00|5306.6|5291.6|5309.8|5294.8|5309.8|5294.8|5306.1|5291.1|0
1586842200000|2020-04-14 05:30:00|5315.3|5290.3|5318.6|5303.6|5318.6|5303.6|5315.3|5290.3|1
1586842500000|2020-04-14 05:35:00|5318.4|5303.4|5318.9|5303.9|5318.9|5303.9|5318.1|5303.1|0
1586842800000|2020-04-14 05:40:00|5319.3|5304.3|5320.1|5305.1|5320.1|5305.1|5318.9|5303.9|0
1586843100000|2020-04-14 05:45:00|5319.6|5304.6|5317.3|5302.3|5319.6|5304.6|5316.6|5301.6|0
1586843400000|2020-04-14 05:50:00|5316.8|5301.8|5318.8|5303.8|5318.8|5303.8|5316.8|5301.8|0
1586843700000|2020-04-14 05:55:00|5319|5304|5319.6|5304.6|5319.6|5304.6|5319|5304|0
1586844000000|2020-04-14 06:00:00|5319|5304|5318.6|5303.6|5319.1|5304.1|5318.1|5303.1|0
1586844600000|2020-04-14 06:10:00|5318|5303|5318|5303|5318|5303|5318|5303|13
1586844900000|2020-04-14 06:15:00|5311.7|5296.7|5309.7|5294.7|5312.2|5297.2|5308.2|5293.2|1
1586845200000|2020-04-14 06:20:00|5312.7|5297.7|5308.2|5293.2|5312.7|5297.7|5308.2|5293.2|5
1586845500000|2020-04-14 06:25:00|5305.2|5290.2|5304.7|5289.7|5305.2|5290.2|5304.7|5289.7|1
1586846100000|2020-04-14 06:35:00|||||||||29
1586847000000|2020-04-14 06:50:00|5304.5|5289.5|5304.4|5289.4|5304.5|5289.5|5301.9|5286.9|1
1586847300000|2020-04-14 06:55:00|5304.2|5289.2|5303.9|5288.9|5304.2|5289.2|5303.9|5288.9|0
1586847600000|2020-04-14 07:00:00|5304.1|5289.1|5306.4|5291.4|5310.4|5291.4|5304.1|5284.8|0
1586847900000|2020-04-14 07:05:00|5307|5292|5308.9|5283.9|5308.9|5292.9|5307|5283.2|11
1586848500000|2020-04-14 07:15:00|5309.1|5284.1|5299.1|5284.1|5310.1|5288.3|5299.1|5284.1|0
1586848800000|2020-04-14 07:20:00|5299.3|5284.3|5299.6|5284.6|5299.6|5284.6|5299.1|5284.1|1
1586849100000|2020-04-14 07:25:00|5299.1|5284.1|5300.1|5285.1|5300.1|5285.1|5298.8|5283.8|2
1586849400000|2020-04-14 07:30:00|5300.5|5285.5|5302.1|5287.1|5302.1|5287.1|5300.5|5285.5|1
1586850000000|2020-04-14 07:40:00|5307.3|5292.3|5304.3|5289.3|5307.3|5292.3|5303.4|5288.4|13
1586850300000|2020-04-14 07:45:00|5303.9|5288.9|5303.9|5288.9|5303.9|5288.9|5303.9|5288.9|0
1586850600000|2020-04-14 07:50:00|5304|5289|5304|5289|5304|5289|5304|5289|1
1586850900000|2020-04-14 07:55:00|5302.1|5287.1|5303.3|5288.3|5303.3|5288.3|5302.1|5287.1|5
1586851200000|2020-04-14 08:00:00|5304.1|5289.1|5302.1|5287.1|5304.1|5289.1|5301.8|5286.8|1
1586851500000|2020-04-14 08:05:00|5302.5|5287.5|5303.3|5288.3|5303.3|5288.3|5302.5|5287.5|2
1586852100000|2020-04-14 08:15:00|5303.5|5288.5|5300|5285|5304.8|5289.8|5300|5285|6
1586852400000|2020-04-14 08:20:00|5299.7|5284.7|5299.3|5284.3|5299.7|5284.7|5299.2|5284.2|2
1586852700000|2020-04-14 08:25:00|5300|5285|5299.7|5284.7|5300|5285|5299.7|5284.7|0
1586853000000|2020-04-14 08:30:00|5299|5284|5298.5|5283.5|5299|5284|5298.5|5283.5|16
1586853300000|2020-04-14 08:35:00|5298.7|5283.7|5298.3|5283.3|5298.7|5283.7|5298.3|5283.3|3
1586853600000|2020-04-14 08:40:00|5298.2|5283.2|5297.5|5282.5|5298.2|5283.2|5296.8|5281.8|15
1586853900000|2020-04-14 08:45:00|||||||||12
1586854200000|2020-04-14 08:50:00|5297|5282|5297|5282|5297|5282|5296.5|5281.5|4
1586854500000|2020-04-14 08:55:00|5297.2|5282.2|5297.5|5282.5|5297.5|5282.5|5297.2|5282.2|0
1586854800000|2020-04-14 09:00:00|5297.3|5282.3|5283.5|5268.5|5297.3|5282.3|5283.2|5268.2|109
1586855100000|2020-04-14 09:05:00|5284|5269|5282.5|5267.5|5284|5269|5282.5|5267.5|1
1586855400000|2020-04-14 09:10:00|5282|5267|5290.2|5275.2|5293.2|5278.2|5281.5|5266.5|9
1586855700000|2020-04-14 09:15:00|5289.9|5274.9|5286.4|5271.4|5289.9|5274.9|5286.2|5271.2|1
1586856000000|2020-04-14 09:20:00|5286.6|5271.6|5286.5|5271.5|5286.9|5271.9|5282.6|5267.6|2
1586856300000|2020-04-14 09:25:00|5286.8|5271.8|5288.5|5273.5|5289.5|5274.5|5286.8|5271.8|3
1586856600000|2020-04-14 09:30:00|5288.9|5273.9|5296.3|5281.3|5296.3|5281.3|5288.9|5273.9|6
1586856900000|2020-04-14 09:35:00|5296.5|5281.5|5297.1|5282.1|5297.2|5282.2|5295.2|5280.2|3
1586857200000|2020-04-14 09:40:00|5297.6|5282.6|5295.6|5280.6|5297.6|5282.6|5295.6|5280.6|0
1586857500000|2020-04-14 09:45:00|5295.1|5280.1|5296.4|5281.4|5296.4|5281.4|5294.9|5279.9|0
1586857800000|2020-04-14 09:50:00|5297.9|5282.9|5296.9|5281.9|5297.9|5282.9|5296.9|5281.9|0
1586858100000|2020-04-14 09:55:00|5295.9|5280.9|5297.1|5282.1|5297.1|5282.1|5295.9|5280.9|0
1586858400000|2020-04-14 10:00:00|5296.6|5281.6|5298.6|5283.6|5299.5|5284.5|5295.4|5280.4|6
1586858700000|2020-04-14 10:05:00|5297.9|5282.9|5299.1|5284.1|5299.6|5284.6|5297.1|5282.1|4
1586859300000|2020-04-14 10:15:00|5299.4|5284.4|5299.1|5284.1|5299.8|5284.8|5299.1|5284.1|2
1586859600000|2020-04-14 10:20:00|5298.9|5283.9|5298.6|5283.6|5298.9|5283.9|5298.6|5283.6|9
1586859900000|2020-04-14 10:25:00|5300.6|5285.6|5300|5285|5300.6|5285.6|5299.8|5284.8|2
1586860200000|2020-04-14 10:30:00|5299.5|5284.5|5297.2|5282.2|5299.5|5284.5|5296.2|5281.2|22
1586860500000|2020-04-14 10:35:00|5297|5282|5297|5282|5297.5|5282.5|5297|5282|0
1586860800000|2020-04-14 10:40:00|5296.8|5281.8|5295.7|5280.7|5296.8|5281.8|5295.7|5280.7|0
1586861100000|2020-04-14 10:45:00|5295.2|5280.2|5297.5|5282.5|5297.5|5282.5|5295|5280|2
1586861400000|2020-04-14 10:50:00|5297.9|5282.9|5299.7|5284.7|5299.7|5284.7|5297.9|5282.9|0
1586861700000|2020-04-14 10:55:00|5299.2|5284.2|5297.4|5282.4|5299.2|5284.2|5297.4|5282.4|1
1586862300000|2020-04-14 11:05:00|5298.1|5283.1|5297.4|5282.4|5300.5|5285.5|5297.4|5282.4|0
1586862600000|2020-04-14 11:10:00|5297.2|5282.2|5295.3|5280.3|5297.4|5282.4|5295.3|5280.3|8
1586862900000|2020-04-14 11:15:00|5295.2|5280.2|5292.8|5277.8|5295.2|5280.2|5292.3|5277.3|9
1586863200000|2020-04-14 11:20:00|5293|5278|5292.8|5277.8|5293|5278|5292.6|5277.6|11
1586863500000|2020-04-14 11:25:00|||||||||1
1586863800000|2020-04-14 11:30:00|5292.6|5277.6|5291.6|5276.6|5293.9|5278.9|5291.6|5276.6|41
1586864100000|2020-04-14 11:35:00|5292.9|5277.9|5297.6|5282.6|5297.6|5282.6|5292.9|5277.9|24
1586864400000|2020-04-14 11:40:00|5299|5284|5307.4|5292.4|5312.7|5297.7|5299|5284|26
1586864700000|2020-04-14 11:45:00|5305.9|5290.9|5326.6|5311.6|5327.6|5312.6|5305.9|5290.9|13
1586865000000|2020-04-14 11:50:00|5326.7|5311.7|5334.1|5319.1|5336.9|5321.9|5325.7|5310.7|45
1586865300000|2020-04-14 11:55:00|5333.9|5318.9|5328.6|5313.6|5335.6|5320.6|5325.7|5310.7|17
1586865600000|2020-04-14 12:00:00|5328.4|5313.4|5314.2|5299.2|5328.4|5313.4|5308.7|5293.7|60
1586865900000|2020-04-14 12:05:00|5315|5300|5300.6|5285.6|5316.5|5301.5|5300.6|5285.6|45
1586866200000|2020-04-14 12:10:00|5300.3|5285.3|5293.3|5278.3|5301.9|5286.9|5293.3|5278.3|139
1586866500000|2020-04-14 12:15:00|5294.3|5279.3|5292.8|5277.8|5301.5|5286.5|5291.8|5276.8|39
1586866800000|2020-04-14 12:20:00|5293|5278|5304.5|5289.5|5310.1|5295.1|5293|5278|33
1586867100000|2020-04-14 12:25:00|5304.2|5289.2|5308.4|5293.4|5317|5302|5304.2|5289.2|33
1586867400000|2020-04-14 12:30:00|5308.7|5293.7|5307.7|5292.7|5316.4|5301.4|5307.5|5292.5|36
1586867700000|2020-04-14 12:35:00|5310.2|5295.2|5313.2|5298.2|5315.4|5300.4|5309.7|5294.7|56
1586868000000|2020-04-14 12:40:00|5312.7|5297.7|5299.5|5284.5|5312.9|5297.9|5299.3|5284.3|38
1586868300000|2020-04-14 12:45:00|5299.8|5284.8|5297.5|5282.5|5301.8|5286.8|5296.8|5281.8|31
1586868600000|2020-04-14 12:50:00|5296.8|5281.8|5297.9|5282.9|5297.9|5282.9|5292.3|5277.3|43
1586868900000|2020-04-14 12:55:00|5298.9|5283.9|5295.4|5280.4|5307.9|5292.9|5295.4|5280.4|122
1586869200000|2020-04-14 13:00:00|5295.9|5280.9|5296.7|5281.7|5300.9|5285.9|5295.4|5280.4|112
1586869500000|2020-04-14 13:05:00|5296.1|5281.1|5295.6|5280.6|5299.4|5284.4|5293|5278|61
1586869800000|2020-04-14 13:10:00|5294.2|5279.2|5292|5277|5295.2|5280.2|5291.3|5276.3|32
1586870100000|2020-04-14 13:15:00|5292.2|5277.2|5293.4|5278.4|5298.9|5283.9|5292.2|5277.2|33
1586870400000|2020-04-14 13:20:00|5294.4|5279.4|5283.4|5268.4|5295.4|5280.4|5282.9|5267.9|89
1586870700000|2020-04-14 13:25:00|5282.9|5267.9|5280.9|5265.9|5288.9|5273.9|5279.9|5264.9|26
1586871000000|2020-04-14 13:30:00|5281.4|5266.4|5285.6|5270.6|5285.9|5270.9|5276.4|5261.4|78
1586871300000|2020-04-14 13:35:00|5285.4|5270.4|5301.8|5286.8|5304.8|5289.8|5282.3|5267.3|159
1586871600000|2020-04-14 13:40:00|5300.8|5285.8|5293.3|5278.3|5304|5289|5290.6|5275.6|62
1586871900000|2020-04-14 13:45:00|5293.6|5278.6|5295.1|5280.1|5295.1|5280.1|5285.2|5270.2|73
1586872200000|2020-04-14 13:50:00|5294.8|5279.8|5300.7|5285.7|5301.3|5286.3|5289.4|5274.4|77
1586872500000|2020-04-14 13:55:00|5300.5|5285.5|5292.9|5277.9|5305.4|5290.4|5291.2|5276.2|89
1586872800000|2020-04-14 14:00:00|5295.2|5280.2|5285.5|5270.5|5296.5|5281.5|5284.7|5269.7|66
1586873100000|2020-04-14 14:05:00|5286|5271|5286|5271|5290|5275|5285.2|5270.2|47
1586873400000|2020-04-14 14:10:00|5287|5272|5278.8|5263.8|5288|5273|5275.5|5260.5|411
1586873700000|2020-04-14 14:15:00|5277.8|5262.8|5283.4|5268.4|5287.9|5272.9|5274.7|5259.7|228
1586874000000|2020-04-14 14:20:00|5282.4|5267.4|5277.6|5262.6|5286.6|5271.6|5276.9|5261.9|134
1586874300000|2020-04-14 14:25:00|5277.9|5262.9|5281.1|5266.1|5283.7|5268.7|5277.4|5262.4|62
1586874600000|2020-04-14 14:30:00|5281.7|5266.7|5280.2|5265.2|5286.2|5271.2|5277.1|5262.1|146
1586874900000|2020-04-14 14:35:00|5279.8|5264.8|5276.8|5261.8|5284.3|5269.3|5273|5258|231
1586875200000|2020-04-14 14:40:00|5278.3|5263.3|5275.3|5260.3|5280.6|5265.6|5272.7|5257.7|105
1586875500000|2020-04-14 14:45:00|5275.8|5260.8|5273.6|5258.6|5281.6|5266.6|5272.1|5257.1|114
1586875800000|2020-04-14 14:50:00|5273.1|5258.1|5276.3|5261.3|5281.9|5266.9|5271.9|5256.9|160
1586876100000|2020-04-14 14:55:00|5276|5261|5287.6|5272.6|5289.6|5274.6|5274.3|5259.3|95
1586876400000|2020-04-14 15:00:00|5288.4|5273.4|5299.3|5284.3|5300.4|5285.4|5285.8|5270.8|168
1586876700000|2020-04-14 15:05:00|5300.1|5285.1|5297.4|5282.4|5304.3|5289.3|5294.6|5279.6|110
1586877000000|2020-04-14 15:10:00|5297.8|5282.8|5291.4|5276.4|5300.4|5285.4|5290.4|5275.4|51
1586877300000|2020-04-14 15:15:00|5291.9|5276.9|5299.4|5284.4|5301.6|5286.6|5289.9|5274.9|126
1586877600000|2020-04-14 15:20:00|5299.1|5284.1|5299.3|5284.3|5307.8|5292.8|5296.6|5281.6|80
1586877900000|2020-04-14 15:25:00|5299.7|5284.7|5299.5|5284.5|5313.6|5298.6|5295.1|5280.1|52
1586878200000|2020-04-14 15:30:00|5300|5285|5307.1|5292.1|5307.6|5292.6|5299|5284|51
1586878500000|2020-04-14 15:35:00|5307|5292|5308|5293|5310.8|5295.8|5305.1|5290.1|125
1586878800000|2020-04-14 15:40:00|5308.4|5293.4|5307.8|5292.8|5314.3|5299.3|5306.6|5291.6|40
1586879100000|2020-04-14 15:45:00|5308.5|5293.5|5308.3|5293.3|5310.1|5295.1|5298.6|5283.6|53
1586879400000|2020-04-14 15:50:00|5308.8|5293.8|5305.6|5290.6|5310.3|5295.3|5305.3|5290.3|37
1586879700000|2020-04-14 15:55:00|5305.3|5290.3|5304|5289|5308|5293|5301|5286|66
1586880000000|2020-04-14 16:00:00|5306|5291|5303.3|5288.3|5308.3|5293.3|5301.5|5286.5|90
1586880300000|2020-04-14 16:05:00|5303|5288|5304.5|5289.5|5305.8|5290.8|5301.8|5286.8|69
1586880600000|2020-04-14 16:10:00|5305.2|5290.2|5293.3|5278.3|5306.5|5291.5|5293|5278|82
1586880900000|2020-04-14 16:15:00|5294|5279|5303.6|5288.6|5303.6|5288.6|5291|5276|48
1586881200000|2020-04-14 16:20:00|5302.6|5287.6|5306.1|5291.1|5309.1|5294.1|5301.6|5286.6|55
1586881500000|2020-04-14 16:25:00|5305.1|5290.1|5300.7|5285.7|5306.1|5291.1|5300.7|5285.7|62
1586881800000|2020-04-14 16:30:00|5300.9|5285.9|5296.9|5281.9|5301.7|5286.7|5296.9|5281.9|97
1586882100000|2020-04-14 16:35:00|5294.4|5279.4|5294.1|5279.1|5297.9|5282.9|5293.9|5278.9|60
1586882400000|2020-04-14 16:40:00|5294.4|5279.4|5307.1|5292.1|5313.5|5298.5|5294.4|5279.4|166
1586882700000|2020-04-14 16:45:00|5305.1|5290.1|5301.9|5286.9|5306.1|5291.1|5299.9|5284.9|47
1586883000000|2020-04-14 16:50:00|5302.4|5287.4|5305.3|5290.3|5306.4|5291.4|5299.9|5284.9|37
1586883300000|2020-04-14 16:55:00|5305.6|5290.6|5308.5|5293.5|5309|5294|5299.9|5284.9|92
1586883600000|2020-04-14 17:00:00|5308.8|5293.8|5308.8|5293.8|5311.5|5296.5|5305.5|5290.5|32
1586883900000|2020-04-14 17:05:00|5308.5|5293.5|5305|5290|5308.5|5293.5|5305|5290|30
1586884200000|2020-04-14 17:10:00|5303|5288|5309.8|5294.8|5313|5298|5302|5287|125
1586884500000|2020-04-14 17:15:00|5309.1|5294.1|5300.8|5285.8|5309.1|5294.1|5300.3|5285.3|99
1586884800000|2020-04-14 17:20:00|5300.3|5285.3|5305.3|5290.3|5307.3|5292.3|5300.3|5285.3|48
1586885100000|2020-04-14 17:25:00|5303.8|5288.8|5294.6|5279.6|5303.8|5288.8|5294.3|5279.3|117
1586885400000|2020-04-14 17:30:00|5294.4|5279.4|5292.3|5277.3|5297.6|5282.6|5291.6|5276.6|302
1586885700000|2020-04-14 17:35:00|5291.8|5276.8|5293|5278|5295|5280|5289.8|5274.8|108
1586886000000|2020-04-14 17:40:00|5291.5|5276.5|5297.1|5282.1|5297.4|5282.4|5285.1|5270.1|137
1586886300000|2020-04-14 17:45:00|5296.7|5281.7|5305.9|5290.9|5306.1|5291.1|5293.2|5278.2|70
1586886600000|2020-04-14 17:50:00|5305.2|5290.2|5304.2|5289.2|5307.9|5292.9|5303.6|5288.6|171
1586886900000|2020-04-14 17:55:00|5304.3|5289.3|5306.8|5291.8|5312|5297|5304.3|5289.3|58
1586887200000|2020-04-14 18:00:00|5306.4|5291.4|5309.8|5294.8|5312.3|5297.3|5303.9|5288.9|181
1586887500000|2020-04-14 18:05:00|5310|5295|5304.7|5289.7|5310.8|5295.8|5304.7|5289.7|187
1586887800000|2020-04-14 18:10:00|5305.7|5290.7|5299|5284|5326.1|5311.1|5293.5|5278.5|2355
1586888100000|2020-04-14 18:15:00|5298.9|5283.9|5297.4|5282.4|5306.5|5291.5|5296.1|5281.1|861
1586912400000|2020-04-15 01:00:00|5294|5279|5317.2|5302.2|5322.7|5307.7|5288.6|5273.6|38
1586912700000|2020-04-15 01:05:00|5316.7|5301.7|5308.5|5293.5|5317.2|5302.2|5304.5|5289.5|58
1586913000000|2020-04-15 01:10:00|5306.8|5291.8|5315.4|5300.4|5318.9|5303.9|5306.8|5291.8|3
1586913300000|2020-04-15 01:15:00|5316.1|5301.1|5316.4|5301.4|5320.5|5305.5|5316.1|5301.1|5
1586913600000|2020-04-15 01:20:00|5319.1|5304.1|5322.5|5307.5|5325.2|5310.2|5319.1|5304.1|1
1586913900000|2020-04-15 01:25:00|5318.7|5303.7|5321.2|5306.2|5321.2|5306.2|5315.3|5300.3|18
1586914200000|2020-04-15 01:30:00|5320.9|5305.9|5336.7|5321.7|5337.7|5322.7|5320.5|5305.5|36
1586914500000|2020-04-15 01:35:00|5336.9|5321.9|5352|5337|5352|5337|5332.7|5317.7|15
1586914800000|2020-04-15 01:40:00|5352.3|5337.3|5345.7|5330.7|5352.8|5337.8|5345.4|5330.4|0
1586915100000|2020-04-15 01:45:00|5348.2|5333.2|5353.6|5338.6|5369.6|5354.6|5348.2|5333.2|18
1586915400000|2020-04-15 01:50:00|5353.4|5338.4|5330.7|5315.7|5354.7|5338.4|5326.7|5311.7|1
1586915700000|2020-04-15 01:55:00|5331.2|5316.2|5328.5|5313.5|5332.6|5317.6|5327.7|5312.7|7
1586916000000|2020-04-15 02:00:00|5327.7|5312.7|5327.2|5312.2|5330|5315|5327.2|5312.2|2
1586916300000|2020-04-15 02:05:00|5327.5|5312.5|5327.9|5312.9|5328.4|5313.4|5327.4|5312.4|1
1586916600000|2020-04-15 02:10:00|5327.7|5312.7|5324.9|5309.9|5327.7|5312.7|5324.9|5309.9|4
1586916900000|2020-04-15 02:15:00|5324.7|5309.7|5323.9|5308.9|5324.7|5309.7|5323.9|5308.9|0
1586917200000|2020-04-15 02:20:00|5323.4|5308.4|5321.9|5306.9|5323.4|5308.4|5321.9|5306.9|0
1586917500000|2020-04-15 02:25:00|5322.1|5307.1|5322.4|5307.4|5322.4|5307.4|5322.1|5307.1|0
1586918100000|2020-04-15 02:35:00|5321.7|5306.7|5319.1|5304.1|5321.7|5306.7|5318.9|5303.9|12
1586918400000|2020-04-15 02:40:00|5317.9|5302.9|5319.6|5304.6|5321.6|5306.6|5317.9|5302.9|1
1586918700000|2020-04-15 02:45:00|5318.9|5303.9|5319.4|5304.4|5319.4|5304.4|5318.9|5303.9|1
1586919300000|2020-04-15 02:55:00|5318.7|5303.7|5317.4|5302.4|5318.7|5303.7|5317.4|5302.4|0
1586920200000|2020-04-15 03:10:00|5315.9|5300.9|5315.9|5300.9|5315.9|5300.9|5315.9|5300.9|0
1586920500000|2020-04-15 03:15:00|5316.1|5301.1|5310.4|5295.4|5316.4|5301.4|5310.4|5295.4|2
1586920800000|2020-04-15 03:20:00|5309.5|5294.5|5306.1|5291.1|5309.5|5294.5|5304.4|5289.4|0
1586921100000|2020-04-15 03:25:00|5304.9|5289.9|5293.8|5278.8|5304.9|5289.9|5292.4|5277.4|15
1586921400000|2020-04-15 03:30:00|5295.1|5280.1|5295.6|5280.6|5295.6|5280.6|5295.1|5280.1|0
1586922000000|2020-04-15 03:40:00|5294.9|5279.9|5291.6|5276.6|5294.9|5279.9|5291.6|5276.6|27
1586922300000|2020-04-15 03:45:00|5291.3|5276.3|5292.6|5277.6|5292.6|5277.6|5291.1|5276.1|12
1586922600000|2020-04-15 03:50:00|5293.1|5278.1|5293.1|5278.1|5293.1|5278.1|5293.1|5278.1|0
1586922900000|2020-04-15 03:55:00|5292.9|5277.9|5293.1|5278.1|5293.1|5278.1|5292.9|5277.9|0
1586923200000|2020-04-15 04:00:00|5292.6|5277.6|5291.8|5276.8|5292.6|5277.6|5291.8|5276.8|0
1586923500000|2020-04-15 04:05:00|5292.1|5277.1|5291.8|5276.8|5292.1|5277.1|5291.8|5276.8|0
1586924700000|2020-04-15 04:25:00|5292.3|5277.3|5292.6|5277.6|5292.6|5277.6|5292.3|5277.3|0
1586925600000|2020-04-15 04:40:00|5292.8|5277.8|5295|5280|5295|5280|5292.8|5277.8|4
1586925900000|2020-04-15 04:45:00|5295.6|5280.6|5295.6|5280.6|5295.6|5280.6|5295.6|5280.6|0
1586926200000|2020-04-15 04:50:00|5296.4|5281.4|5297.9|5282.9|5297.9|5282.9|5295.5|5280.5|5
1586926500000|2020-04-15 04:55:00|5298.4|5283.4|5299.5|5284.5|5300|5285|5298.4|5283.4|0
1586926800000|2020-04-15 05:00:00|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|5299|5284|0
1586927100000|2020-04-15 05:05:00|5299.4|5284.4|5300.4|5285.4|5300.4|5285.4|5299.4|5284.4|0
1586927400000|2020-04-15 05:10:00|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|1
1586927700000|2020-04-15 05:15:00|5297.3|5282.3|5297.4|5282.4|5297.4|5282.4|5297.3|5282.3|0
1586928600000|2020-04-15 05:30:00|5297|5282|5298.2|5283.2|5298.2|5283.2|5297|5282|2
1586928900000|2020-04-15 05:35:00|5298.4|5283.4|5304.2|5289.2|5304.2|5289.2|5298.4|5283.4|0
1586929200000|2020-04-15 05:40:00|5303.9|5288.9|5302.7|5287.7|5303.9|5288.9|5301.7|5286.7|1
1586929500000|2020-04-15 05:45:00|5302.4|5287.4|5296.7|5281.7|5302.4|5287.4|5296.7|5281.7|0
1586929800000|2020-04-15 05:50:00|5296.9|5281.9|5296.7|5281.7|5297.2|5282.2|5296.7|5281.7|0
1586930400000|2020-04-15 06:00:00|5296.9|5281.9|5297.9|5282.9|5297.9|5282.9|5296.7|5281.7|1
1586930700000|2020-04-15 06:05:00|5298.3|5283.3|5297.6|5282.6|5299.3|5284.3|5297.6|5282.6|1
1586931000000|2020-04-15 06:10:00|5297.3|5282.3|5297.3|5282.3|5297.3|5282.3|5297.3|5282.3|0
1586931300000|2020-04-15 06:15:00|5298.4|5283.4|5300.3|5285.3|5300.3|5285.3|5298.4|5283.4|1
1586931600000|2020-04-15 06:20:00|5299|5284|5295.9|5280.9|5299|5284|5295.9|5280.9|0
1586932200000|2020-04-15 06:30:00|5296|5281|5296|5281|5296|5281|5296|5281|0
1586932500000|2020-04-15 06:35:00|5295.8|5280.8|5296.1|5281.1|5296.1|5281.1|5295.3|5280.3|9
1586932800000|2020-04-15 06:40:00|5296.3|5281.3|5301|5286|5301.5|5286.5|5296.1|5281.1|8
1586933100000|2020-04-15 06:45:00|5300.8|5285.8|5298.5|5283.5|5304|5289|5298.3|5283.3|3
1586933400000|2020-04-15 06:50:00|5299.8|5284.8|5298.5|5283.5|5299.8|5284.8|5298.2|5283.2|13
1586933700000|2020-04-15 06:55:00|5298.8|5283.8|5296.5|5281.5|5299.3|5284.3|5296.5|5281.5|2
1586934000000|2020-04-15 07:00:00|5296.7|5281.7|5302.7|5287.7|5305.8|5290.8|5296|5281|3
1586934300000|2020-04-15 07:05:00|5302.5|5287.5|5298.3|5283.3|5302.5|5287.5|5296.3|5281.3|4
1586934600000|2020-04-15 07:10:00|5297.8|5282.8|5296.8|5281.8|5297.8|5282.8|5296.3|5281.3|0
1586934900000|2020-04-15 07:15:00|5297.3|5282.3|5296.7|5281.7|5297.8|5282.8|5296.7|5281.7|0
1586935200000|2020-04-15 07:20:00|5297.2|5282.2|5293.2|5278.2|5297.2|5282.2|5293.2|5278.2|12
1586935500000|2020-04-15 07:25:00|5293|5278|5291.4|5276.4|5293|5278|5291.3|5276.3|16
1586935800000|2020-04-15 07:30:00|5291.2|5276.2|5289.9|5274.9|5291.9|5276.9|5289.9|5274.9|0
1586936100000|2020-04-15 07:35:00|5290.4|5275.4|5289.4|5274.4|5290.4|5275.4|5289|5274|30
1586936400000|2020-04-15 07:40:00|5288.6|5273.6|5288.6|5273.6|5293.4|5278.4|5288.6|5273.6|16
1586936700000|2020-04-15 07:45:00|5289.6|5274.6|5285.3|5270.3|5289.9|5274.9|5284.7|5269.7|36
1586937000000|2020-04-15 07:50:00|5285|5270|5285.5|5270.5|5285.8|5270.8|5285|5270|6
1586937300000|2020-04-15 07:55:00|5285|5270|5284.5|5269.5|5285.5|5270.5|5284.5|5269.5|0
1586937600000|2020-04-15 08:00:00|5284.3|5269.3|5288.7|5273.7|5288.7|5273.7|5284|5269|26
1586937900000|2020-04-15 08:05:00|5288.9|5273.9|5287.4|5272.4|5290.6|5275.6|5286.9|5271.9|1
1586938200000|2020-04-15 08:10:00|5287.2|5272.2|5286.1|5271.1|5287.4|5272.4|5285.4|5270.4|28
1586938500000|2020-04-15 08:15:00|5285.9|5270.9|5269.9|5254.9|5285.9|5270.9|5265.8|5250.8|56
1586938800000|2020-04-15 08:20:00|5269.4|5254.4|5267.9|5252.9|5270.8|5255.8|5265.4|5250.4|19
1586939100000|2020-04-15 08:25:00|5267.1|5252.1|5265.1|5250.1|5267.6|5252.6|5265.1|5250.1|0
1586939400000|2020-04-15 08:30:00|5264.6|5249.6|5266.8|5251.8|5266.8|5251.8|5263.6|5248.6|16
1586939700000|2020-04-15 08:35:00|5266.3|5251.3|5264.3|5249.3|5266.3|5251.3|5263.3|5248.3|12
1586940000000|2020-04-15 08:40:00|5264.5|5249.5|5261.3|5246.3|5266.4|5251.4|5261.3|5246.3|14
1586940300000|2020-04-15 08:45:00|5260.8|5245.8|5261.4|5246.4|5261.4|5246.4|5259.6|5244.6|15
1586940600000|2020-04-15 08:50:00|5263.6|5248.6|5268.8|5253.8|5268.8|5253.8|5263.6|5248.6|5
1586940900000|2020-04-15 08:55:00|5269.3|5254.3|5265.9|5250.9|5270.6|5255.6|5265.9|5250.9|5
1586941200000|2020-04-15 09:00:00|5266.8|5251.8|5268.9|5253.9|5269.4|5254.4|5266.8|5251.8|3
1586941500000|2020-04-15 09:05:00|5267.7|5252.7|5269.6|5254.6|5269.6|5254.6|5265.4|5250.4|8
1586941800000|2020-04-15 09:10:00|5269.4|5254.4|5270.1|5255.1|5270.6|5255.6|5269.1|5254.1|8
1586942100000|2020-04-15 09:15:00|5269.6|5254.6|5268.7|5253.7|5269.6|5254.6|5268.7|5253.7|3
1586942400000|2020-04-15 09:20:00|5269.3|5254.3|5269.3|5254.3|5269.3|5254.3|5269.3|5254.3|2
1586942700000|2020-04-15 09:25:00|5268.8|5253.8|5265.5|5250.5|5268.8|5253.8|5265.5|5250.5|0
1586943000000|2020-04-15 09:30:00|5265.8|5250.8|5265.3|5250.3|5268.7|5253.7|5263.3|5248.3|1
1586943300000|2020-04-15 09:35:00|5265.8|5250.8|5266.2|5251.2|5266.2|5251.2|5265.8|5250.8|0
1586943600000|2020-04-15 09:40:00|5266.7|5251.7|5268.2|5253.2|5268.3|5253.3|5266.7|5251.7|2
1586943900000|2020-04-15 09:45:00|5267.8|5252.8|5266.2|5251.2|5267.8|5252.8|5266.2|5251.2|2
1586944200000|2020-04-15 09:50:00|5264.3|5249.3|5264.3|5249.3|5264.3|5249.3|5264.3|5249.3|24
1586944500000|2020-04-15 09:55:00|5264.1|5249.1|5265.1|5250.1|5265.6|5250.6|5263.8|5248.8|0
1586944800000|2020-04-15 10:00:00|5264.8|5249.8|5266.3|5251.3|5267.3|5252.3|5263.8|5248.8|1
1586945100000|2020-04-15 10:05:00|5267|5252|5264.3|5249.3|5267|5252|5264.3|5249.3|15
1586945400000|2020-04-15 10:10:00|5264.5|5249.5|5262.3|5247.3|5264.5|5249.5|5262.3|5247.3|0
1586945700000|2020-04-15 10:15:00|5259.8|5244.8|5259.6|5244.6|5260.1|5245.1|5259.6|5244.6|9
1586946000000|2020-04-15 10:20:00|5259.7|5244.7|5266.8|5251.8|5266.8|5251.8|5259.7|5244.7|6
1586946300000|2020-04-15 10:25:00|5266.7|5251.7|5266.8|5251.8|5266.8|5251.8|5266.7|5251.7|0
1586946600000|2020-04-15 10:30:00|5266.7|5251.7|5264.8|5249.8|5266.8|5251.8|5264.3|5249.3|0
1586946900000|2020-04-15 10:35:00|5264.3|5249.3|5254.3|5239.3|5264.8|5249.8|5254.3|5239.3|31
1586947200000|2020-04-15 10:40:00|5254.8|5239.8|5262.2|5247.2|5264.3|5249.3|5254.8|5239.8|5
1586947500000|2020-04-15 10:45:00|5261.8|5246.8|5259.9|5244.9|5263.3|5248.3|5259.9|5244.9|0
1586947800000|2020-04-15 10:50:00|5261.2|5246.2|5262.7|5247.7|5263.7|5248.7|5261.2|5246.2|1
1586948100000|2020-04-15 10:55:00|5263.2|5248.2|5265.9|5250.9|5266.9|5251.9|5263.2|5248.2|0
1586948400000|2020-04-15 11:00:00|5265.7|5250.7|5266.2|5251.2|5266.9|5251.9|5264.7|5249.7|1
1586948700000|2020-04-15 11:05:00|5266.4|5251.4|5267.2|5252.2|5267.7|5252.7|5266.4|5251.4|0
1586949000000|2020-04-15 11:10:00|5269.2|5254.2|5276.2|5261.2|5277.2|5262.2|5269.2|5254.2|0
1586949300000|2020-04-15 11:15:00|5274.7|5259.7|5275.2|5260.2|5276.7|5261.7|5274.7|5259.7|0
1586949600000|2020-04-15 11:20:00|5274.1|5259.1|5271.2|5256.2|5274.1|5259.1|5271.2|5256.2|5
1586949900000|2020-04-15 11:25:00|5270.7|5255.7|5268.7|5253.7|5271.2|5256.2|5268.7|5253.7|0
1586950200000|2020-04-15 11:30:00|5270|5255|5272.7|5257.7|5273.2|5258.2|5270|5255|1
1586950500000|2020-04-15 11:35:00|5269.2|5254.2|5268.7|5253.7|5270.2|5255.2|5268.2|5253.2|0
1586950800000|2020-04-15 11:40:00|5268.2|5253.2|5270.7|5255.7|5273.7|5258.7|5268.2|5253.2|0
1586951100000|2020-04-15 11:45:00|5271.2|5256.2|5272.4|5257.4|5273.9|5258.9|5271.2|5256.2|0
1586951400000|2020-04-15 11:50:00|5272.2|5257.2|5268.9|5253.9|5272.2|5257.2|5267.4|5252.4|34
1586951700000|2020-04-15 11:55:00|5268.7|5253.7|5267.9|5252.9|5269.9|5254.9|5267.9|5252.9|9
1586952000000|2020-04-15 12:00:00|5267.4|5252.4|5256.9|5241.9|5267.4|5252.4|5256.2|5241.2|26
1586952300000|2020-04-15 12:05:00|5256.7|5241.7|5261.4|5246.4|5261.9|5246.9|5244.4|5229.4|501
1586952600000|2020-04-15 12:10:00|5262.4|5247.4|5260.2|5245.2|5265.5|5250.5|5259.2|5244.2|57
1586952900000|2020-04-15 12:15:00|5260.4|5245.4|5262.4|5247.4|5264.4|5249.4|5259.4|5244.4|2
1586953200000|2020-04-15 12:20:00|5261.9|5246.9|5260.8|5245.8|5264.5|5249.5|5258.2|5243.2|41
1586953500000|2020-04-15 12:25:00|5259|5244|5265.9|5250.9|5269.4|5254.4|5258|5243|24
1586953800000|2020-04-15 12:30:00|5264.9|5249.9|5263.4|5248.4|5269.9|5254.9|5262.4|5247.4|9
1586954100000|2020-04-15 12:35:00|5262.9|5247.9|5259|5244|5264.4|5249.4|5258.5|5243.5|26
1586954400000|2020-04-15 12:40:00|5258.9|5243.9|5263|5248|5266.4|5251.4|5258|5243|253
1586954700000|2020-04-15 12:45:00|5262.3|5247.3|5262.8|5247.8|5267.5|5252.5|5262.3|5247.3|144
1586955000000|2020-04-15 12:50:00|5263|5248|5260|5245|5265|5250|5258.5|5243.5|136
1586955300000|2020-04-15 12:55:00|5257.3|5242.3|5260.7|5245.7|5260.9|5245.9|5256.7|5241.7|68
1586955600000|2020-04-15 13:00:00|5262.2|5247.2|5257.9|5242.9|5265.5|5250.5|5257.5|5242.5|49
1586955900000|2020-04-15 13:05:00|5257.4|5242.4|5253.5|5238.5|5257.4|5242.4|5251.9|5236.9|43
1586956200000|2020-04-15 13:10:00|5253.8|5238.8|5261.7|5246.7|5261.8|5246.8|5253.5|5238.5|18
1586956500000|2020-04-15 13:15:00|5261.2|5246.2|5263.5|5248.5|5267.8|5252.8|5259.2|5244.2|16
1586956800000|2020-04-15 13:20:00|5263.7|5248.7|5265.7|5250.7|5269.2|5254.2|5263.3|5248.3|11
1586957100000|2020-04-15 13:25:00|5266.2|5251.2|5261.1|5246.1|5267.9|5252.9|5261.1|5246.1|68
1586957400000|2020-04-15 13:30:00|5261.7|5246.7|5272.7|5257.7|5274.1|5259.1|5261.7|5246.7|50
1586957700000|2020-04-15 13:35:00|5272.2|5257.2|5320.5|5305.5|5324.3|5309.3|5271.7|5256.7|160
1586958000000|2020-04-15 13:40:00|5321|5306|5300|5285|5329.4|5314.4|5299.5|5284.5|157
1586958300000|2020-04-15 13:45:00|5300.9|5285.9|5293.4|5278.4|5300.9|5285.9|5287.9|5272.9|176
1586958600000|2020-04-15 13:50:00|5292.7|5277.7|5296.7|5281.7|5303.7|5288.7|5291.6|5276.6|88
1586958900000|2020-04-15 13:55:00|5297|5282|5304.6|5289.6|5307.2|5292.2|5289.3|5274.3|199
1586959200000|2020-04-15 14:00:00|5304.9|5289.9|5291.8|5276.8|5305.9|5290.9|5290|5275|142
1586959500000|2020-04-15 14:05:00|5292|5277|5266.4|5251.4|5298.2|5283.2|5265.7|5250.7|188
1586959800000|2020-04-15 14:10:00|5266.2|5251.2|5263.7|5248.7|5270.1|5255.1|5262.9|5247.9|91
1586960100000|2020-04-15 14:15:00|5264.2|5249.2|5259.6|5244.6|5274.4|5259.4|5259|5244|155
1586960400000|2020-04-15 14:20:00|5259|5244|5271.3|5256.3|5275.8|5260.8|5258|5243|120
1586960700000|2020-04-15 14:25:00|5271.7|5256.7|5274.4|5259.4|5280.4|5265.4|5265|5250|217
1586961000000|2020-04-15 14:30:00|5279.4|5264.4|5271.2|5256.2|5283.4|5268.4|5265.2|5250.2|175
1586961300000|2020-04-15 14:35:00|5270.8|5255.8|5271.4|5256.4|5273.4|5258.4|5268.2|5253.2|189
1586961600000|2020-04-15 14:40:00|5271.7|5256.7|5279.7|5264.7|5287.8|5272.8|5271.7|5256.7|185
1586961900000|2020-04-15 14:45:00|5279.2|5264.2|5283.5|5268.5|5286.3|5271.3|5278.4|5263.4|151
1586962200000|2020-04-15 14:50:00|5283.1|5268.1|5277.1|5262.1|5283.6|5268.6|5271.2|5256.2|183
1586962500000|2020-04-15 14:55:00|5278|5263|5276.6|5261.6|5282.7|5267.7|5274.7|5259.7|167
1586962800000|2020-04-15 15:00:00|5276.1|5261.1|5276.6|5261.6|5278.1|5263.1|5274|5259|115
1586963100000|2020-04-15 15:05:00|5276.3|5261.3|5273.6|5258.6|5279.8|5264.8|5269.5|5254.5|171
1586963400000|2020-04-15 15:10:00|5274.1|5259.1|5271.1|5256.1|5276.1|5261.1|5270.9|5255.9|126
1586963700000|2020-04-15 15:15:00|5270.9|5255.9|5250.9|5235.9|5271.8|5256.8|5249.9|5234.9|325
1586964000000|2020-04-15 15:20:00|5250.6|5235.6|5258|5243|5274|5259|5250.6|5235.6|343
1586964300000|2020-04-15 15:25:00|5257.5|5242.5|5263.5|5248.5|5269.2|5254.2|5254.8|5239.8|80
1586964600000|2020-04-15 15:30:00|5262.5|5247.5|5275.2|5260.2|5276.4|5261.4|5262|5247|57
1586964900000|2020-04-15 15:35:00|5275.4|5260.4|5265|5250|5276.2|5261.2|5263|5248|126
1586965200000|2020-04-15 15:40:00|5265.4|5250.4|5270.2|5255.2|5271|5256|5262.9|5247.9|218
1586965500000|2020-04-15 15:45:00|5270|5255|5269.3|5254.3|5270|5255|5263.2|5248.2|168
1586965800000|2020-04-15 15:50:00|5268.9|5253.9|5260.6|5245.6|5269.6|5254.6|5257.4|5242.4|344
1586966100000|2020-04-15 15:55:00|5260.1|5245.1|5261|5246|5262.5|5247.5|5257.4|5242.4|156
1586966400000|2020-04-15 16:00:00|5261.2|5246.2|5271.9|5256.9|5272.6|5257.6|5256.3|5241.3|392
1586966700000|2020-04-15 16:05:00|5271.4|5256.4|5258.4|5243.4|5271.4|5256.4|5258.4|5243.4|243
1586967000000|2020-04-15 16:10:00|5258.2|5243.2|5264.7|5249.7|5264.7|5249.7|5256.7|5241.7|133
1586967300000|2020-04-15 16:15:00|5264.4|5249.4|5262.2|5247.2|5264.4|5249.4|5256.1|5241.1|106
1586967600000|2020-04-15 16:20:00|5266.2|5251.2|5269.4|5254.4|5273.9|5258.9|5263.2|5248.2|151
1586967900000|2020-04-15 16:25:00|5269.2|5254.2|5266|5251|5271.4|5256.4|5264.6|5249.6|120
1586968200000|2020-04-15 16:30:00|5266.5|5251.5|5264.1|5249.1|5266.5|5251.5|5260.6|5245.6|123
1586968500000|2020-04-15 16:35:00|5264.4|5249.4|5257.2|5242.2|5264.6|5249.6|5244.8|5229.8|232
1586968800000|2020-04-15 16:40:00|5257|5242|5257.6|5242.6|5265.2|5250.2|5254.7|5239.7|82
1586969100000|2020-04-15 16:45:00|5256.1|5241.1|5255.6|5240.6|5257.6|5242.6|5254.9|5239.9|125
1586969400000|2020-04-15 16:50:00|5255.8|5240.8|5260.9|5245.9|5264.6|5249.6|5254.9|5239.9|250
1586969700000|2020-04-15 16:55:00|5261.1|5246.1|5259|5244|5263.3|5248.3|5254.8|5239.8|81
1586970000000|2020-04-15 17:00:00|5259.2|5244.2|5262.5|5247.5|5267|5252|5258|5243|137
1586970300000|2020-04-15 17:05:00|5262.3|5247.3|5268.6|5253.6|5273.7|5258.7|5260.5|5245.5|245
1586970600000|2020-04-15 17:10:00|5269.1|5254.1|5264.6|5249.6|5275.7|5260.7|5262.2|5247.2|164
1586970900000|2020-04-15 17:15:00|5263.9|5248.9|5259.7|5244.7|5263.9|5248.9|5257.8|5242.8|118
1586971200000|2020-04-15 17:20:00|5260.2|5245.2|5260.1|5245.1|5261.6|5246.6|5257.9|5242.9|83
1586971500000|2020-04-15 17:25:00|5261|5246|5261.4|5246.4|5268.1|5253.1|5258.9|5243.9|156
1586971800000|2020-04-15 17:30:00|5261.3|5246.3|5263.3|5248.3|5271.4|5256.4|5256.9|5241.9|153
1586972100000|2020-04-15 17:35:00|5262.3|5247.3|5273.4|5258.4|5275.9|5260.9|5261.8|5246.8|143
1586972400000|2020-04-15 17:40:00|5273.1|5258.1|5279.8|5264.8|5280.5|5265.5|5269.9|5254.9|149
1586972700000|2020-04-15 17:45:00|5279.3|5264.3|5276.7|5261.7|5280.1|5265.1|5271.6|5256.6|183
1586973000000|2020-04-15 17:50:00|5275.7|5260.7|5276.7|5261.7|5279.1|5264.1|5274.7|5259.7|76
1586973300000|2020-04-15 17:55:00|5276.4|5261.4|5277.8|5262.8|5279.6|5264.6|5275.4|5260.4|221
1586973600000|2020-04-15 18:00:00|5278|5263|5280.5|5265.5|5281.8|5266.8|5272.1|5257.1|302
1586973900000|2020-04-15 18:05:00|5280.2|5265.2|5275.9|5260.9|5280.6|5265.6|5261.7|5246.7|195
1586974200000|2020-04-15 18:10:00|5275.5|5260.5|5291.3|5276.3|5291.5|5276.5|5271.6|5256.6|797
1586974500000|2020-04-15 18:15:00|5291.5|5276.5|5283|5268|5297.8|5282.8|5273.6|5258.6|185
1586998800000|2020-04-16 01:00:00|5288.8|5273.8|5290.9|5275.9|5295.4|5275.9|5277.6|5262.6|38
1586999100000|2020-04-16 01:05:00|5291.2|5276.2|5294.9|5279.9|5294.9|5279.9|5291.2|5276.2|0
1586999700000|2020-04-16 01:15:00|5294.7|5279.7|5290.1|5275.1|5294.7|5279.7|5288.9|5273.9|1
1587000000000|2020-04-16 01:20:00|5290.6|5275.6|5295.3|5280.3|5295.3|5280.3|5285.8|5270.8|0
1587000300000|2020-04-16 01:25:00|5296.8|5281.8|5303.3|5288.3|5303.3|5288.3|5295.8|5280.8|0
1587000600000|2020-04-16 01:30:00|5303.4|5288.4|5304.8|5289.8|5304.8|5289.8|5303.4|5288.4|0
1587000900000|2020-04-16 01:35:00|5304.4|5289.4|5309.3|5294.3|5310.3|5295.3|5304.4|5289.4|0
1587001200000|2020-04-16 01:40:00|5312.4|5297.4|5310.9|5295.9|5312.4|5297.4|5310.9|5295.9|0
1587001500000|2020-04-16 01:45:00|5308.4|5293.4|5308.4|5293.4|5308.4|5293.4|5308.4|5293.4|0
1587001800000|2020-04-16 01:50:00|5303.3|5288.3|5338.7|5313.7|5339.7|5323.9|5302.8|5287.8|14
1587002100000|2020-04-16 01:55:00|5332.9|5317.9|5320.7|5305.7|5332.9|5317.9|5320.7|5305.7|0
1587002400000|2020-04-16 02:00:00|5316.2|5301.2|5315.7|5290.7|5320.4|5301.2|5311.7|5289.2|2
1587003600000|2020-04-16 02:20:00|5315.6|5290.6|5315.9|5290.9|5315.9|5290.9|5315.6|5290.6|0
1587003900000|2020-04-16 02:25:00|5313.9|5298.9|5313.9|5298.9|5313.9|5298.9|5313.9|5298.9|0
1587005400000|2020-04-16 02:50:00|5313.7|5298.7|5313.9|5298.9|5313.9|5298.9|5313.7|5298.7|0
1587006000000|2020-04-16 03:00:00|5314.2|5299.2|5313.4|5298.4|5314.9|5299.9|5312.4|5297.4|0
1587006300000|2020-04-16 03:05:00|5314.9|5299.9|5321.9|5306.9|5321.9|5306.9|5309.9|5294.9|0
1587006600000|2020-04-16 03:10:00|5322.4|5307.4|5322.4|5307.4|5322.4|5307.4|5322.4|5307.4|0
1587006900000|2020-04-16 03:15:00|5322.6|5307.6|5322.1|5307.1|5322.6|5307.6|5320.6|5305.6|1
1587007500000|2020-04-16 03:25:00|5322.6|5307.6|5323.6|5308.6|5323.6|5308.6|5322.6|5307.6|0
1587007800000|2020-04-16 03:30:00|5324.1|5309.1|5324.1|5309.1|5324.6|5309.6|5324.1|5309.1|2
1587008400000|2020-04-16 03:40:00|5324.4|5309.4|5325.6|5310.6|5325.9|5310.9|5324.4|5309.4|7
1587008700000|2020-04-16 03:45:00|5327.6|5312.6|5329.1|5314.1|5329.1|5314.1|5327.6|5312.6|0
1587009300000|2020-04-16 03:55:00|5326.6|5311.6|5324.6|5309.6|5326.6|5311.6|5324.6|5309.6|0
1587009900000|2020-04-16 04:05:00|5326.6|5311.6|5326.6|5311.6|5326.6|5311.6|5326.6|5311.6|0
1587010200000|2020-04-16 04:10:00|5326.1|5311.1|5324.1|5309.1|5326.1|5311.1|5323.6|5308.6|1
1587010500000|2020-04-16 04:15:00|5326.1|5311.1|5326.1|5311.1|5326.1|5311.1|5325.4|5310.4|0
1587010800000|2020-04-16 04:20:00|5326.4|5311.4|5325.6|5310.6|5328.1|5313.1|5324.6|5309.6|0
1587011100000|2020-04-16 04:25:00|5327.6|5312.6|5332.1|5317.1|5333.6|5318.6|5327.6|5312.6|0
1587011400000|2020-04-16 04:30:00|5332.6|5317.6|5331.1|5316.1|5335.1|5320.1|5329.9|5314.9|0
1587011700000|2020-04-16 04:35:00|5330.1|5315.1|5329.6|5314.6|5330.1|5315.1|5329.6|5314.6|0
1587012000000|2020-04-16 04:40:00|5329.9|5314.9|5329.9|5314.9|5329.9|5314.9|5329.9|5314.9|0
1587012300000|2020-04-16 04:45:00|5330.1|5315.1|5328.1|5313.1|5330.1|5315.1|5328.1|5313.1|0
1587013800000|2020-04-16 05:10:00|5325.6|5310.6|5324.6|5309.6|5325.6|5310.6|5324.6|5309.6|0
1587014400000|2020-04-16 05:20:00|5325.1|5310.1|5327.6|5312.6|5327.6|5312.6|5325.1|5310.1|0
1587014700000|2020-04-16 05:25:00|5324.1|5309.1|5323.6|5308.6|5324.1|5309.1|5323.6|5308.6|0
1587015000000|2020-04-16 05:30:00|5324|5309|5323.8|5308.8|5324.6|5309.6|5321.6|5306.6|0
1587015300000|2020-04-16 05:35:00|5325.3|5310.3|5325.3|5310.3|5325.3|5310.3|5325.3|5310.3|0
1587015600000|2020-04-16 05:40:00|5325.1|5310.1|5324.8|5309.8|5325.1|5310.1|5324.3|5309.3|0
1587015900000|2020-04-16 05:45:00|5322.5|5307.5|5319.5|5304.5|5322.5|5307.5|5319.5|5304.5|0
1587016500000|2020-04-16 05:55:00|5312.5|5297.5|5311.5|5296.5|5312.5|5297.5|5311.5|5296.5|0
1587016800000|2020-04-16 06:00:00|5311.3|5296.3|5308|5293|5311.5|5296.5|5308|5293|0
1587017100000|2020-04-16 06:05:00|5307.1|5292.1|5302.5|5287.5|5307.1|5292.1|5302.5|5287.5|0
1587017400000|2020-04-16 06:10:00|5303.5|5288.5|5304.5|5289.5|5304.5|5289.5|5301|5286|0
1587017700000|2020-04-16 06:15:00|5303.9|5288.9|5302|5287|5303.9|5288.9|5302|5287|0
1587018000000|2020-04-16 06:20:00|5300.3|5285.3|5299|5284|5300.3|5285.3|5295.5|5280.5|0
1587018300000|2020-04-16 06:25:00|5298|5283|5298.5|5283.5|5298.5|5283.5|5298|5283|0
1587018600000|2020-04-16 06:30:00|5295.5|5280.5|5292|5277|5295.5|5280.5|5292|5277|0
1587018900000|2020-04-16 06:35:00|5292.1|5277.1|5291.5|5276.5|5293.5|5278.5|5291.5|5276.5|0
1587019200000|2020-04-16 06:40:00|5291.3|5276.3|5291.5|5276.5|5292|5277|5291.3|5276.3|3
1587019500000|2020-04-16 06:45:00|5290|5275|5290|5275|5290|5275|5290|5275|0
1587019800000|2020-04-16 06:50:00|5289.6|5274.6|5280.5|5265.5|5289.6|5274.6|5278.3|5263.3|11
1587020100000|2020-04-16 06:55:00|5281.5|5266.5|5285|5270|5285|5270|5281.5|5266.5|0
1587020400000|2020-04-16 07:00:00|5285.5|5270.5|5290.8|5275.8|5294.8|5276.8|5285.5|5269.8|0
1587020700000|2020-04-16 07:05:00|5291.8|5276.8|5291.8|5276.8|5291.8|5276.8|5291.8|5276.8|0
1587021000000|2020-04-16 07:10:00|5291|5276|5291|5276|5291|5276|5291|5276|0
1587021300000|2020-04-16 07:15:00|5290.8|5275.8|5281.1|5266.1|5290.8|5275.8|5280.6|5265.6|0
1587021600000|2020-04-16 07:20:00|5281.3|5266.3|5280.1|5265.1|5281.6|5266.6|5280.1|5265.1|6
1587021900000|2020-04-16 07:25:00|5280.6|5265.6|5280.1|5265.1|5280.6|5265.6|5280.1|5265.1|0
1587022200000|2020-04-16 07:30:00|5280.6|5265.6|5278.1|5263.1|5280.6|5265.6|5278|5263|0
1587022500000|2020-04-16 07:35:00|5278|5263|5274.3|5259.3|5278.1|5263.1|5274.3|5259.3|0
1587022800000|2020-04-16 07:40:00|5274.5|5259.5|5275.1|5260.1|5275.6|5260.6|5274.5|5259.5|1
1587023100000|2020-04-16 07:45:00|5275.6|5260.6|5275.7|5260.7|5276.2|5261.2|5275.1|5260.1|10
1587023400000|2020-04-16 07:50:00|5276.2|5261.2|5275.7|5260.7|5276.2|5261.2|5275.7|5260.7|0
1587023700000|2020-04-16 07:55:00|5276|5261|5279.7|5264.7|5280.2|5265.2|5276|5261|0
1587024000000|2020-04-16 08:00:00|5279.5|5264.5|5279.3|5264.3|5279.8|5264.8|5278.8|5263.8|0
1587024300000|2020-04-16 08:05:00|5278.7|5263.7|5288.7|5273.7|5288.7|5273.7|5278.7|5263.7|6
1587024600000|2020-04-16 08:10:00|5289.2|5274.2|5290.7|5275.7|5290.7|5275.7|5289.2|5274.2|0
1587024900000|2020-04-16 08:15:00|5291.7|5276.7|5291.2|5276.2|5294.7|5279.7|5291.2|5276.2|0
1587025200000|2020-04-16 08:20:00|5291.3|5276.3|5292.2|5277.2|5292.2|5277.2|5289.2|5274.2|0
1587025500000|2020-04-16 08:25:00|5292.3|5277.3|5293.2|5278.2|5293.2|5278.2|5291.2|5276.2|0
1587025800000|2020-04-16 08:30:00|5286.3|5271.3|5284.2|5269.2|5286.3|5271.3|5280.2|5265.2|1
1587026100000|2020-04-16 08:35:00|5284.5|5269.5|5293.5|5278.5|5293.5|5278.5|5284.5|5269.5|0
1587026400000|2020-04-16 08:40:00|5293.1|5278.1|5293.5|5278.5|5294|5279|5291.5|5276.5|845
1587026700000|2020-04-16 08:45:00|5293.3|5278.3|5292|5277|5293.3|5278.3|5291.5|5276.5|1
1587027000000|2020-04-16 08:50:00|5292.2|5277.2|5292.5|5277.5|5292.5|5277.5|5292.2|5277.2|0
1587027600000|2020-04-16 09:00:00|5292|5277|5290.8|5275.8|5293.5|5278.5|5290.8|5275.8|5
1587027900000|2020-04-16 09:05:00|5290.5|5275.5|5285.8|5270.8|5290.5|5275.5|5285.3|5270.3|2
1587028500000|2020-04-16 09:15:00|5286.5|5271.5|5287.5|5272.5|5289.5|5274.5|5286.5|5271.5|5
1587028800000|2020-04-16 09:20:00|5287.3|5272.3|5287|5272|5287.3|5272.3|5287|5272|0
1587029100000|2020-04-16 09:25:00|5285|5270|5283.7|5268.7|5285|5270|5283.7|5268.7|1
1587029400000|2020-04-16 09:30:00|5283.3|5268.3|5283|5268|5283.3|5268.3|5282.5|5267.5|0
1587029700000|2020-04-16 09:35:00|5283.3|5268.3|5283|5268|5284.3|5269.3|5283|5268|8
1587030000000|2020-04-16 09:40:00|5282.8|5267.8|5279.7|5264.7|5282.8|5267.8|5278.7|5263.7|15
1587030300000|2020-04-16 09:45:00|5280.5|5265.5|5282.8|5267.8|5282.8|5267.8|5280.5|5265.5|2
1587030600000|2020-04-16 09:50:00|||||||||2
1587030900000|2020-04-16 09:55:00|5283.2|5268.2|5283.7|5268.7|5283.8|5268.8|5283.2|5268.2|3
1587031500000|2020-04-16 10:05:00|5283.8|5268.8|5282.7|5267.7|5283.8|5268.8|5282.7|5267.7|0
1587031800000|2020-04-16 10:10:00|5282.8|5267.8|5282.2|5267.2|5283.2|5268.2|5282.2|5267.2|0
1587032100000|2020-04-16 10:15:00|5282.5|5267.5|5282.2|5267.2|5282.8|5267.8|5282.2|5267.2|0
1587032400000|2020-04-16 10:20:00|5282.5|5267.5|5290.7|5275.7|5293.2|5278.2|5282.2|5267.2|13
1587032700000|2020-04-16 10:25:00|5290.3|5275.3|5290.7|5275.7|5291.2|5276.2|5290.2|5275.2|1
1587033000000|2020-04-16 10:30:00|5290.3|5275.3|5286.7|5271.7|5290.7|5275.7|5286.7|5271.7|4
1587033300000|2020-04-16 10:35:00|5287.7|5272.7|5289.2|5274.2|5289.7|5274.7|5287.7|5272.7|1
1587033600000|2020-04-16 10:40:00|5289|5274|5289|5274|5289|5274|5289|5274|0
1587034200000|2020-04-16 10:50:00|5289.5|5274.5|5289|5274|5289.5|5274.5|5289|5274|18
1587034500000|2020-04-16 10:55:00|5288.7|5273.7|5285|5270|5288.7|5273.7|5284.2|5269.2|6
1587034800000|2020-04-16 11:00:00|5284.7|5269.7|5284.5|5269.5|5284.7|5269.7|5284.5|5269.5|0
1587035100000|2020-04-16 11:05:00|5288.2|5273.2|5288.5|5273.5|5289|5274|5286.5|5271.5|5
1587035400000|2020-04-16 11:10:00|5290.2|5275.2|5292.5|5277.5|5292.5|5277.5|5290.2|5275.2|2
1587035700000|2020-04-16 11:15:00|5292.8|5277.8|5293.5|5278.5|5295|5280|5290.5|5275.5|10
1587036000000|2020-04-16 11:20:00|5293.8|5278.8|5296|5281|5297.5|5282.5|5293.5|5278.5|13
1587036300000|2020-04-16 11:25:00|5295.5|5280.5|5297.5|5282.5|5297.5|5282.5|5294|5279|9
1587036600000|2020-04-16 11:30:00|5297|5282|5290|5275|5297|5282|5290|5275|12
1587036900000|2020-04-16 11:35:00|5289|5274|5288|5273|5289|5274|5288|5273|1
1587037200000|2020-04-16 11:40:00|5288.2|5273.2|5284.7|5269.7|5288.5|5273.5|5284.7|5269.7|6
1587037500000|2020-04-16 11:45:00|5284.5|5269.5|5281.8|5266.8|5284.7|5269.7|5279.5|5264.5|31
1587037800000|2020-04-16 11:50:00|5281.3|5266.3|5272.7|5257.7|5283.2|5268.2|5270.8|5255.8|64
1587038100000|2020-04-16 11:55:00|5274.7|5259.7|5272.3|5257.3|5277.2|5262.2|5271.8|5256.8|4
1587038400000|2020-04-16 12:00:00|5272.2|5257.2|5265.7|5250.7|5272.2|5257.2|5260.5|5245.5|49
1587038700000|2020-04-16 12:05:00|5267.7|5252.7|5275.7|5260.7|5279.2|5264.2|5267.7|5252.7|52
1587039000000|2020-04-16 12:10:00|5274.5|5259.5|5268.2|5253.2|5276.2|5261.2|5268.2|5253.2|32
1587039300000|2020-04-16 12:15:00|5264.8|5249.8|5256.7|5241.7|5271.7|5256.7|5255.7|5240.7|63
1587039600000|2020-04-16 12:20:00|5256.3|5241.3|5251.5|5236.5|5258.5|5243.5|5250.2|5235.2|36
1587039900000|2020-04-16 12:25:00|5253|5238|5247.5|5232.5|5254|5239|5222|5207|162
1587040200000|2020-04-16 12:30:00|5246.8|5231.8|5249|5234|5267.8|5252.8|5235.5|5220.5|87
1587040500000|2020-04-16 12:35:00|5249.3|5234.3|5260.5|5245.5|5263.5|5248.5|5249.3|5234.3|59
1587040800000|2020-04-16 12:40:00|5261.5|5246.5|5255.5|5240.5|5270|5255|5254|5239|59
1587041100000|2020-04-16 12:45:00|5255.3|5240.3|5247.5|5232.5|5259|5244|5245|5230|38
1587041400000|2020-04-16 12:50:00|5250.5|5235.5|5260.8|5245.8|5263.7|5248.7|5250.5|5235.5|72
1587041700000|2020-04-16 12:55:00|5261.2|5246.2|5255.2|5240.2|5261.8|5246.8|5253.3|5238.3|133
1587042000000|2020-04-16 13:00:00|5256.5|5241.5|5257.7|5242.7|5261.2|5246.2|5252.3|5237.3|54
1587042300000|2020-04-16 13:05:00|5258.3|5243.3|5257.5|5242.5|5260.2|5245.2|5254.5|5239.5|129
1587042600000|2020-04-16 13:10:00|5256.8|5241.8|5253.5|5238.5|5256.8|5241.8|5253|5238|60
1587042900000|2020-04-16 13:15:00|5253.3|5238.3|5256.7|5241.7|5256.7|5241.7|5252.2|5237.2|237
1587043200000|2020-04-16 13:20:00|5256.5|5241.5|5263.3|5248.3|5266.2|5251.2|5256.2|5241.2|115
1587043500000|2020-04-16 13:25:00|5264|5249|5267.2|5252.2|5272.3|5257.3|5264|5249|45
1587043800000|2020-04-16 13:30:00|5267.5|5252.5|5267.3|5252.3|5277.7|5262.7|5267|5252|142
1587044100000|2020-04-16 13:35:00|5268.5|5253.5|5275.2|5260.2|5279.7|5264.7|5268.5|5253.5|188
1587044400000|2020-04-16 13:40:00|5275.5|5260.5|5278.5|5263.5|5285.2|5270.2|5271.5|5256.5|237
1587044700000|2020-04-16 13:45:00|5279.5|5264.5|5279.5|5264.5|5289|5274|5278.5|5263.5|164
1587045000000|2020-04-16 13:50:00|5278.2|5263.2|5260.5|5245.5|5282.5|5267.5|5260.5|5245.5|165
1587045300000|2020-04-16 13:55:00|5262.5|5247.5|5251.3|5236.3|5262.8|5247.8|5250.8|5235.8|184
1587045600000|2020-04-16 14:00:00|5251.5|5236.5|5261|5246|5265.8|5250.8|5247.5|5232.5|129
1587045900000|2020-04-16 14:05:00|5261.3|5246.3|5257.7|5242.7|5267.3|5252.3|5257.2|5242.2|98
1587046200000|2020-04-16 14:10:00|5258.3|5243.3|5257.8|5242.8|5259.8|5244.8|5251.8|5236.8|353
1587046500000|2020-04-16 14:15:00|5258.8|5243.8|5258.2|5243.2|5266.7|5251.7|5257.2|5242.2|239
1587046800000|2020-04-16 14:20:00|5258|5243|5251.2|5236.2|5259.7|5244.7|5249.7|5234.7|261
1587047100000|2020-04-16 14:25:00|5250.2|5235.2|5250.7|5235.7|5254.2|5239.2|5249.2|5234.2|254
1587047400000|2020-04-16 14:30:00|5251.2|5236.2|5258.7|5243.7|5268.2|5253.2|5251.2|5236.2|167
1587047700000|2020-04-16 14:35:00|5258.8|5243.8|5272.5|5257.5|5273.2|5258.2|5252.7|5237.7|143
1587048000000|2020-04-16 14:40:00|5270.5|5255.5|5293.2|5278.2|5296.3|5281.3|5268.2|5253.2|296
1587048300000|2020-04-16 14:45:00|5292.2|5277.2|5307.3|5292.3|5309.7|5294.7|5292.2|5277.2|218
1587048600000|2020-04-16 14:50:00|5307|5292|5311.3|5296.3|5324.2|5309.2|5305.8|5290.8|323
1587048900000|2020-04-16 14:55:00|5311.2|5296.2|5317.2|5302.2|5321|5306|5306.7|5291.7|191
1587049200000|2020-04-16 15:00:00|5316.8|5301.8|5310.8|5295.8|5326|5311|5309.7|5294.7|149
1587049500000|2020-04-16 15:05:00|5311.3|5296.3|5303.7|5288.7|5312.8|5297.8|5296.7|5281.7|202
1587049800000|2020-04-16 15:10:00|5303.8|5288.8|5298|5283|5304.7|5289.7|5288.5|5273.5|103
1587050100000|2020-04-16 15:15:00|5298.3|5283.3|5308.5|5293.5|5310.7|5295.7|5298|5283|142
1587050400000|2020-04-16 15:20:00|5310.5|5295.5|5302.2|5287.2|5311|5296|5300.7|5285.7|208
1587050700000|2020-04-16 15:25:00|5302.3|5287.3|5310|5295|5317|5302|5302.2|5287.2|172
1587051000000|2020-04-16 15:30:00|5310.2|5295.2|5315.8|5300.8|5323.3|5308.3|5310.2|5295.2|188
1587051300000|2020-04-16 15:35:00|5316.2|5301.2|5314.2|5299.2|5326.2|5311.2|5309.2|5294.2|198
1587051600000|2020-04-16 15:40:00|5314|5299|5324|5309|5324.5|5309.5|5313.7|5298.7|318
1587051900000|2020-04-16 15:45:00|5324.3|5309.3|5321.2|5306.2|5324.5|5309.5|5318.7|5303.7|138
1587052200000|2020-04-16 15:50:00|5321.3|5306.3|5337.7|5322.7|5337.7|5322.7|5316|5301|268
1587052500000|2020-04-16 15:55:00|5337.3|5322.3|5334.8|5319.8|5338.5|5323.5|5328.8|5313.8|225
1587052800000|2020-04-16 16:00:00|5335.7|5320.7|5336.3|5321.3|5343.7|5328.7|5330.8|5315.8|226
1587053100000|2020-04-16 16:05:00|5336.5|5321.5|5318.2|5303.2|5339.8|5324.8|5316.8|5301.8|274
1587053400000|2020-04-16 16:10:00|5318.3|5303.3|5312.2|5297.2|5320.2|5305.2|5308.8|5293.8|150
1587053700000|2020-04-16 16:15:00|5312|5297|5309.7|5294.7|5314.7|5299.7|5308.2|5293.2|71
1587054000000|2020-04-16 16:20:00|5308.8|5293.8|5302.5|5287.5|5309.2|5294.2|5298.7|5283.7|100
1587054300000|2020-04-16 16:25:00|5303.3|5288.3|5314|5299|5314|5299|5303.3|5288.3|56
1587054600000|2020-04-16 16:30:00|5314.2|5299.2|5305.8|5290.8|5316.2|5301.2|5301.8|5286.8|81
1587054900000|2020-04-16 16:35:00|5306|5291|5301.7|5286.7|5309.8|5294.8|5300|5285|116
1587055200000|2020-04-16 16:40:00|5302.3|5287.3|5304.7|5289.7|5308.8|5293.8|5301.8|5286.8|67
1587055500000|2020-04-16 16:45:00|5304.3|5289.3|5293|5278|5304.5|5289.5|5289.7|5274.7|160
1587055800000|2020-04-16 16:50:00|5292|5277|5292.5|5277.5|5298.8|5283.8|5288.3|5273.3|64
1587056100000|2020-04-16 16:55:00|5292.8|5277.8|5298.3|5283.3|5299.3|5284.3|5292.8|5277.8|37
1587056400000|2020-04-16 17:00:00|5298.7|5283.7|5299.2|5284.2|5302.3|5287.3|5295.3|5280.3|61
1587056700000|2020-04-16 17:05:00|5298.8|5283.8|5304.3|5289.3|5305.8|5290.8|5298.5|5283.5|49
1587057000000|2020-04-16 17:10:00|5304.5|5289.5|5309.5|5294.5|5309.5|5294.5|5302.2|5287.2|52
1587057300000|2020-04-16 17:15:00|5308|5293|5306|5291|5309.5|5294.5|5302.2|5287.2|104
1587057600000|2020-04-16 17:20:00|5306.3|5291.3|5306.2|5291.2|5306.5|5291.5|5300|5285|78
1587057900000|2020-04-16 17:25:00|5306|5291|5308.8|5293.8|5309.5|5294.5|5303.2|5288.2|66
1587058200000|2020-04-16 17:30:00|5308.7|5293.7|5307.2|5292.2|5311|5296|5303.2|5288.2|74
1587058500000|2020-04-16 17:35:00|5305.2|5290.2|5299.2|5284.2|5307.2|5292.2|5296.7|5281.7|117
1587058800000|2020-04-16 17:40:00|5298.8|5283.8|5305.3|5290.3|5310|5295|5298.7|5283.7|121
1587059100000|2020-04-16 17:45:00|5307|5292|5310.3|5295.3|5311.8|5296.8|5305.3|5290.3|69
1587059400000|2020-04-16 17:50:00|5310|5295|5300.7|5285.7|5310|5295|5300.5|5285.5|68
1587059700000|2020-04-16 17:55:00|5300.2|5285.2|5300.3|5285.3|5305.2|5290.2|5291.2|5276.2|180
1587060000000|2020-04-16 18:00:00|5300.2|5285.2|5303|5288|5308.2|5293.2|5297|5282|190
1587060300000|2020-04-16 18:05:00|5303.2|5288.2|5306.2|5291.2|5309.8|5294.8|5303|5288|83
1587060600000|2020-04-16 18:10:00|5305.5|5290.5|5304.2|5289.2|5310.9|5295.9|5295.4|5280.4|662
1587060900000|2020-04-16 18:15:00|5303.2|5288.2|5307.5|5292.5|5313.9|5298.9|5299.7|5284.7|228
1587085200000|2020-04-17 01:00:00|5334|5319|5349.8|5334.8|5349.8|5334.8|5334|5319|273
1587085500000|2020-04-17 01:05:00|5350.1|5335.1|5350.8|5335.8|5350.8|5335.8|5349.5|5334.5|55
1587085800000|2020-04-17 01:10:00|5351|5336|5364.6|5349.6|5366.1|5351.1|5350.8|5335.8|46
1587086100000|2020-04-17 01:15:00|5364.8|5349.8|5358.6|5343.6|5364.8|5349.8|5356.8|5341.8|18
1587086400000|2020-04-17 01:20:00|5358.8|5343.8|5359.3|5344.3|5359.4|5344.4|5358.8|5343.8|11
1587086700000|2020-04-17 01:25:00|5359.4|5344.4|5354.1|5339.1|5359.4|5344.4|5354.1|5339.1|19
1587087000000|2020-04-17 01:30:00|5354.4|5339.4|5357|5342|5357.3|5342.3|5354|5339|3
1587087300000|2020-04-17 01:35:00|5356.8|5341.8|5383|5368|5383|5368|5355.1|5340.1|71
1587087600000|2020-04-17 01:40:00|5384.5|5369.5|5403|5388|5403|5388|5384.5|5369.5|57
1587087900000|2020-04-17 01:45:00|5403.2|5388.2|5389|5374|5408|5393|5388.7|5373.7|21
1587088200000|2020-04-17 01:50:00|5387.8|5372.8|5377.5|5362.5|5387.8|5372.8|5375.5|5360.5|9
1587088500000|2020-04-17 01:55:00|5380.5|5365.5|5371|5356|5380.5|5365.5|5371|5356|6
1587088800000|2020-04-17 02:00:00|5372.1|5357.1|5374.2|5359.2|5374.5|5359.5|5371.3|5356.3|5
1587089100000|2020-04-17 02:05:00|5373.5|5358.5|5368|5353|5375.7|5360.7|5367|5352|5
1587089400000|2020-04-17 02:10:00|5369.7|5354.7|5374.7|5359.7|5375.7|5360.7|5369.7|5354.7|2
1587089700000|2020-04-17 02:15:00|5375.3|5360.3|5377|5362|5377|5362|5375.3|5360.3|3
1587090000000|2020-04-17 02:20:00|5377.5|5362.5|5392|5377|5397|5382|5377.5|5362.5|41
1587090300000|2020-04-17 02:25:00|5392.3|5377.3|5397|5382|5398.5|5383.5|5392|5377|2
1587090600000|2020-04-17 02:30:00|5397.3|5382.3|5394.5|5379.5|5399|5384|5392.5|5377.5|27
1587090900000|2020-04-17 02:35:00|5393.5|5378.5|5377|5362|5393.5|5378.5|5373|5358|11
1587091200000|2020-04-17 02:40:00|5376.8|5361.8|5373.5|5358.5|5379|5364|5372|5357|34
1587091500000|2020-04-17 02:45:00|5372.5|5357.5|5375|5360|5375.5|5360.5|5371|5356|5
1587091800000|2020-04-17 02:50:00|5375.2|5360.2|5375|5360|5375.5|5360.5|5375|5360|0
1587092100000|2020-04-17 02:55:00|5374.7|5359.7|5366|5351|5374.7|5359.7|5366|5351|20
1587092400000|2020-04-17 03:00:00|5364.1|5349.1|5365|5350|5365|5350|5354.5|5339.5|34
1587092700000|2020-04-17 03:05:00|5366|5351|5368|5353|5368|5353|5366|5351|0
1587093300000|2020-04-17 03:15:00|5368.3|5353.3|5369.2|5354.2|5369.2|5354.2|5368.3|5353.3|1
1587093600000|2020-04-17 03:20:00|5367.8|5352.8|5362.2|5347.2|5367.8|5352.8|5362.2|5347.2|1
1587093900000|2020-04-17 03:25:00|5359.7|5344.7|5354.7|5339.7|5359.7|5344.7|5354.7|5339.7|4
1587094500000|2020-04-17 03:35:00|5358.2|5343.2|5357.2|5342.2|5358.2|5343.2|5357.2|5342.2|1
1587094800000|2020-04-17 03:40:00|5357|5342|5357|5342|5357|5342|5357|5342|0
1587095400000|2020-04-17 03:50:00|5356|5341|5353.5|5338.5|5356|5341|5351.5|5336.5|17
1587095700000|2020-04-17 03:55:00|5355|5340|5355|5340|5355|5340|5355|5340|1
1587096300000|2020-04-17 04:05:00|5354.5|5339.5|5355|5340|5355|5340|5353.5|5338.5|0
1587096600000|2020-04-17 04:10:00|5357.7|5342.7|5358.5|5343.5|5359|5344|5357.7|5342.7|0
1587096900000|2020-04-17 04:15:00|5359|5344|5360.5|5345.5|5360.5|5345.5|5359|5344|5
1587097200000|2020-04-17 04:20:00|5361|5346|5362|5347|5362|5347|5361|5346|0
1587098400000|2020-04-17 04:40:00|5362.7|5347.7|5367.5|5352.5|5368.5|5353.5|5362.7|5347.7|6
1587098700000|2020-04-17 04:45:00|5367.4|5352.4|5374.5|5359.5|5374.5|5359.5|5367|5352|3
1587099000000|2020-04-17 04:50:00|5375.3|5360.3|5375.3|5360.3|5375.3|5360.3|5375.3|5360.3|0
1587099300000|2020-04-17 04:55:00|5375.2|5360.2|5374.7|5359.7|5375.2|5360.2|5374.7|5359.7|0
1587099900000|2020-04-17 05:05:00|5375.4|5360.4|5376.3|5361.3|5376.3|5361.3|5375.4|5360.4|0
1587100500000|2020-04-17 05:15:00|5372.7|5357.7|5372.7|5357.7|5372.7|5357.7|5372.7|5357.7|4
1587101100000|2020-04-17 05:25:00|5387.5|5362.5|5383|5368|5399.3|5369.2|5383|5361.2|109
1587101400000|2020-04-17 05:30:00|5382.7|5367.7|5390|5375|5391.5|5376|5382|5366|3
1587101700000|2020-04-17 05:35:00|5390.7|5375.7|5390.5|5375.5|5392|5377|5387|5372|12
1587102000000|2020-04-17 05:40:00|5390.9|5375.9|5390|5375|5391|5376|5387|5372|9
1587102300000|2020-04-17 05:45:00|5390.4|5375.4|5393|5378|5393|5378|5389.5|5374.5|17
1587102600000|2020-04-17 05:50:00|5387.4|5372.4|5386.9|5371.9|5387.4|5372.4|5386.9|5371.9|12
1587103200000|2020-04-17 06:00:00|5387.2|5372.2|5386.9|5371.9|5387.4|5372.4|5386.9|5371.9|3
1587103500000|2020-04-17 06:05:00|5387.2|5372.2|5386.4|5371.4|5387.4|5372.4|5386.4|5371.4|9
1587103800000|2020-04-17 06:10:00|5386.7|5371.7|5386.5|5371.5|5386.9|5371.9|5386.5|5371.5|1
1587104100000|2020-04-17 06:15:00|5386.9|5371.9|5390.9|5375.9|5390.9|5375.9|5386.9|5371.9|15
1587104400000|2020-04-17 06:20:00|5385.4|5370.4|5384.9|5369.9|5385.4|5370.4|5384.9|5369.9|22
1587104700000|2020-04-17 06:25:00|5379.9|5364.9|5377.9|5362.9|5380.6|5365.6|5377.9|5362.9|5
1587105000000|2020-04-17 06:30:00|5376.9|5361.9|5377.9|5362.9|5377.9|5362.9|5376.4|5361.4|3
1587105300000|2020-04-17 06:35:00|5378.5|5363.5|5370.9|5355.9|5379.9|5364.9|5365.9|5350.9|18
1587105600000|2020-04-17 06:40:00|5371.7|5356.7|5373|5358|5376.2|5361.2|5371.7|5356.7|41
1587105900000|2020-04-17 06:45:00|5372.9|5357.9|5374|5359|5374|5359|5370.5|5355.5|10
1587106200000|2020-04-17 06:50:00|5373.9|5358.9|5374.5|5359.5|5374.5|5359.5|5371.5|5356.5|13
1587106500000|2020-04-17 06:55:00|5374.7|5359.7|5371|5356|5375.5|5360.5|5371|5356|26
1587106800000|2020-04-17 07:00:00|5370.9|5355.9|5370|5355|5372|5357|5370|5355|3
1587107100000|2020-04-17 07:05:00|5369.6|5354.6|5372|5357|5372|5357|5367.5|5352.5|25
1587107400000|2020-04-17 07:10:00|5367|5352|5364.2|5349.2|5367|5352|5364.2|5349.2|1
1587107700000|2020-04-17 07:15:00|5364.4|5349.4|5366.4|5351.4|5366.4|5351.4|5363.2|5348.2|5
1587108000000|2020-04-17 07:20:00|5366.2|5351.2|5366.1|5351.1|5366.2|5351.2|5365.9|5350.9|2
1587108300000|2020-04-17 07:25:00|5365.1|5350.1|5366.4|5351.4|5366.9|5351.9|5365.1|5350.1|4
1587108600000|2020-04-17 07:30:00|5366.1|5351.1|5366.9|5351.9|5366.9|5351.9|5366.1|5351.1|0
1587108900000|2020-04-17 07:35:00|5366.7|5351.7|5366.1|5351.1|5367.4|5352.4|5366.1|5351.1|2
1587109200000|2020-04-17 07:40:00|5366.7|5351.7|5363.9|5348.9|5367.7|5352.7|5363.4|5348.4|12
1587109500000|2020-04-17 07:45:00|5364.6|5349.6|5365.6|5350.6|5365.6|5350.6|5364.6|5349.6|1
1587109800000|2020-04-17 07:50:00|5365.7|5350.7|5366.6|5351.6|5366.6|5351.6|5365.7|5350.7|0
1587110100000|2020-04-17 07:55:00|5367.1|5352.1|5367.1|5352.1|5367.1|5352.1|5367.1|5352.1|2
1587110400000|2020-04-17 08:00:00|||||||||2
1587110700000|2020-04-17 08:05:00|5367.4|5352.4|5367.6|5352.6|5367.6|5352.6|5367.4|5352.4|29
1587111000000|2020-04-17 08:10:00|5366.9|5351.9|5366.1|5351.1|5366.9|5351.9|5365.1|5350.1|5
1587111300000|2020-04-17 08:15:00|5365.7|5350.7|5367.6|5352.6|5367.6|5352.6|5365.6|5350.6|1
1587111600000|2020-04-17 08:20:00|5367.9|5352.9|5371.3|5356.3|5371.3|5356.3|5366.6|5351.6|11
1587111900000|2020-04-17 08:25:00|5372.1|5357.1|5373.1|5358.1|5373.1|5358.1|5372.1|5357.1|0
1587112200000|2020-04-17 08:30:00|5370.4|5355.4|5367.9|5352.9|5370.6|5355.6|5367.3|5352.3|14
1587112500000|2020-04-17 08:35:00|5368.3|5353.3|5372.7|5357.7|5372.7|5357.7|5368.3|5353.3|12
1587112800000|2020-04-17 08:40:00|5374.9|5359.9|5378.2|5363.2|5379.2|5364.2|5374.9|5359.9|7
1587113100000|2020-04-17 08:45:00|5380.2|5365.2|5378.3|5363.3|5380.2|5365.2|5378.3|5363.3|8
1587113400000|2020-04-17 08:50:00|5377.6|5362.6|5372.1|5357.1|5377.6|5362.6|5370.6|5355.6|7
1587113700000|2020-04-17 08:55:00|5372.4|5357.4|5373.6|5358.6|5374.1|5359.1|5372.4|5357.4|0
1587114000000|2020-04-17 09:00:00|5374.1|5359.1|5368.1|5353.1|5374.1|5359.1|5368.1|5353.1|5
1587114300000|2020-04-17 09:05:00|5369.8|5354.8|5368.6|5353.6|5369.8|5354.8|5368.1|5353.1|33
1587114600000|2020-04-17 09:10:00|5368.8|5353.8|5366.6|5351.6|5369.1|5354.1|5366.6|5351.6|4
1587114900000|2020-04-17 09:15:00|5366.9|5351.9|5368.1|5353.1|5369.6|5354.6|5366.9|5351.9|8
1587115200000|2020-04-17 09:20:00|5367.4|5352.4|5370.1|5355.1|5370.1|5355.1|5367.1|5352.1|9
1587115500000|2020-04-17 09:25:00|5368.1|5353.1|5369.1|5354.1|5369.1|5354.1|5368.1|5353.1|2
1587115800000|2020-04-17 09:30:00|5370.6|5355.6|5364.4|5349.4|5370.6|5355.6|5364.4|5349.4|12
1587116100000|2020-04-17 09:35:00|5365.2|5350.2|5366.8|5351.8|5368.8|5353.8|5365.2|5350.2|2
1587116400000|2020-04-17 09:40:00|5366.1|5351.1|5363.6|5348.6|5366.1|5351.1|5363.1|5348.1|26
1587116700000|2020-04-17 09:45:00|5363.7|5348.7|5375.6|5360.6|5375.6|5360.6|5363.7|5348.7|13
1587117000000|2020-04-17 09:50:00|5376.3|5361.3|5382.9|5367.9|5385.9|5370.9|5376.3|5361.3|12
1587117300000|2020-04-17 09:55:00|5382.3|5367.3|5376.6|5361.6|5382.3|5367.3|5376.6|5361.6|4
1587117600000|2020-04-17 10:00:00|5376.3|5361.3|5378.1|5363.1|5381.1|5366.1|5375.6|5360.6|10
1587117900000|2020-04-17 10:05:00|5377.6|5362.6|5378.2|5363.2|5378.2|5363.2|5377.6|5362.6|4
1587118200000|2020-04-17 10:10:00|5378.4|5363.4|5372.9|5357.9|5378.4|5363.4|5367.4|5352.4|15
1587118500000|2020-04-17 10:15:00|5372.7|5357.7|5374.3|5359.3|5374.3|5359.3|5372.7|5357.7|1
1587119100000|2020-04-17 10:25:00|||||||||2
1587119400000|2020-04-17 10:30:00|5371.9|5356.9|5374.3|5359.3|5374.3|5359.3|5369.8|5354.8|5
1587119700000|2020-04-17 10:35:00|5373.9|5358.9|5370.3|5355.3|5374.3|5359.3|5369.8|5354.8|6
1587120000000|2020-04-17 10:40:00|5369.9|5354.9|5365.8|5350.8|5369.9|5354.9|5365.3|5350.3|5
1587120600000|2020-04-17 10:50:00|5366.6|5351.6|5373.3|5358.3|5375.3|5360.3|5366.3|5351.3|43
1587120900000|2020-04-17 10:55:00|5373.4|5358.4|5374.3|5359.3|5374.3|5359.3|5373.4|5358.4|1
1587121200000|2020-04-17 11:00:00|5374.4|5359.4|5393.4|5378.4|5394.1|5379.1|5374.4|5359.4|42
1587121500000|2020-04-17 11:05:00|5393.6|5378.6|5393.8|5378.8|5394.9|5379.9|5390.4|5375.4|58
1587121800000|2020-04-17 11:10:00|5394.3|5379.3|5385.8|5370.8|5394.8|5379.8|5385.8|5370.8|30
1587122100000|2020-04-17 11:15:00|5385.6|5370.6|5385.8|5370.8|5386.5|5371.5|5385|5370|4
1587122400000|2020-04-17 11:20:00|5385.5|5370.5|5385.5|5370.5|5386.5|5371.5|5383.1|5368.1|5
1587122700000|2020-04-17 11:25:00|5385.3|5370.3|5385.8|5370.8|5385.8|5370.8|5385|5370|2
1587123000000|2020-04-17 11:30:00|5385.7|5370.7|5387.4|5372.4|5389.3|5374.3|5384.8|5369.8|12
1587123300000|2020-04-17 11:35:00|5387.8|5372.8|5391.9|5376.9|5391.9|5376.9|5387.8|5372.8|2
1587123600000|2020-04-17 11:40:00|5392.3|5377.3|5391.5|5376.5|5393.3|5378.3|5391|5376|6
1587123900000|2020-04-17 11:45:00|5388.5|5373.5|5383|5368|5389|5374|5383|5368|51
1587124200000|2020-04-17 11:50:00|5380|5365|5383.3|5368.3|5383.3|5368.3|5380|5365|8
1587124500000|2020-04-17 11:55:00|5386.8|5371.8|5389.8|5374.8|5391.8|5376.8|5383.8|5368.8|39
1587124800000|2020-04-17 12:00:00|5390.1|5375.1|5377.8|5362.8|5390.8|5375.8|5377.3|5362.3|35
1587125100000|2020-04-17 12:05:00|5378|5363|5378.8|5363.8|5380.8|5365.8|5369.3|5354.3|66
1587125400000|2020-04-17 12:10:00|5379.2|5364.2|5377.4|5362.4|5379.4|5364.4|5371|5356|57
1587125700000|2020-04-17 12:15:00|5377.3|5362.3|5371.6|5356.6|5377.3|5362.3|5371.1|5356.1|33
1587126000000|2020-04-17 12:20:00|5372.3|5357.3|5365.6|5350.6|5372.6|5357.6|5360.6|5345.6|56
1587126300000|2020-04-17 12:25:00|5365.3|5350.3|5346.3|5331.3|5365.3|5350.3|5346.3|5331.3|115
1587126600000|2020-04-17 12:30:00|5347.8|5332.8|5347.4|5332.4|5348.2|5333.2|5342.7|5327.7|44
1587126900000|2020-04-17 12:35:00|5349.4|5334.4|5343.7|5328.7|5350.4|5335.4|5341.7|5326.7|60
1587127200000|2020-04-17 12:40:00|5343.9|5328.9|5332.6|5317.6|5354.4|5339.4|5331.3|5316.3|98
1587127500000|2020-04-17 12:45:00|5333.2|5318.2|5350.4|5335.4|5350.4|5335.4|5333.2|5318.2|32
1587127800000|2020-04-17 12:50:00|5347.7|5332.7|5351.8|5336.8|5351.9|5336.9|5342.3|5327.3|46
1587128100000|2020-04-17 12:55:00|5352.1|5337.1|5348.6|5333.6|5356.7|5341.7|5347.6|5332.6|54
1587128400000|2020-04-17 13:00:00|5348.7|5333.7|5355.4|5340.4|5357.8|5342.8|5348.7|5333.7|20
1587128700000|2020-04-17 13:05:00|5356.1|5341.1|5353.1|5338.1|5357.1|5342.1|5350.3|5335.3|27
1587129000000|2020-04-17 13:10:00|5353.2|5338.2|5353.7|5338.7|5354|5339|5347.5|5332.5|124
1587129300000|2020-04-17 13:15:00|5356.4|5341.4|5358.1|5343.1|5358.7|5343.7|5351.3|5336.3|45
1587129600000|2020-04-17 13:20:00|5356.8|5341.8|5362.8|5347.8|5364.6|5349.6|5353.1|5338.1|28
1587129900000|2020-04-17 13:25:00|5362.6|5347.6|5364.5|5349.5|5364.8|5349.8|5361.6|5346.6|37
1587130200000|2020-04-17 13:30:00|5364.8|5349.8|5375.9|5360.9|5377.3|5362.3|5362.1|5347.1|117
1587130500000|2020-04-17 13:35:00|5375.8|5360.8|5384.3|5369.3|5384.6|5369.6|5372.8|5357.8|59
1587130800000|2020-04-17 13:40:00|5384.1|5369.1|5380|5365|5384.1|5369.1|5376.9|5361.9|106
1587131100000|2020-04-17 13:45:00|5379.9|5364.9|5374.8|5359.8|5387|5372|5374.6|5359.6|192
1587131400000|2020-04-17 13:50:00|5375.1|5360.1|5362.4|5347.4|5378.7|5363.7|5360.1|5345.1|386
1587131700000|2020-04-17 13:55:00|5362.7|5347.7|5364.9|5349.9|5370.7|5355.7|5362.7|5347.7|98
1587132000000|2020-04-17 14:00:00|5364.7|5349.7|5372.1|5357.1|5372.1|5357.1|5355|5340|154
1587132300000|2020-04-17 14:05:00|5372.8|5357.8|5373.3|5358.3|5378.7|5363.7|5369.8|5354.8|172
1587132600000|2020-04-17 14:10:00|5373.4|5358.4|5380.4|5365.4|5382.1|5367.1|5367.5|5352.5|121
1587132900000|2020-04-17 14:15:00|5379.7|5364.7|5376.1|5361.1|5379.7|5364.7|5368.8|5353.8|145
1587133200000|2020-04-17 14:20:00|5375.8|5360.8|5373.9|5358.9|5377.9|5362.9|5369.2|5354.2|102
1587133500000|2020-04-17 14:25:00|5374.4|5359.4|5381.1|5366.1|5381.8|5366.8|5368.1|5353.1|157
1587133800000|2020-04-17 14:30:00|5380.3|5365.3|5370.8|5355.8|5383.5|5368.5|5361.5|5346.5|195
1587134100000|2020-04-17 14:35:00|5370.6|5355.6|5372.1|5357.1|5380.3|5365.3|5369.9|5354.9|144
1587134400000|2020-04-17 14:40:00|5371.9|5356.9|5355.2|5340.2|5373.1|5358.1|5354.9|5339.9|176
1587134700000|2020-04-17 14:45:00|5354.9|5339.9|5342.9|5327.9|5363.2|5348.2|5341.4|5326.4|223
1587135000000|2020-04-17 14:50:00|5342.6|5327.6|5347.1|5332.1|5357.4|5342.4|5341.4|5326.4|170
1587135300000|2020-04-17 14:55:00|5346.1|5331.1|5343.9|5328.9|5348.9|5333.9|5343.9|5328.9|129
1587135600000|2020-04-17 15:00:00|5344.4|5329.4|5345.9|5330.9|5349.7|5334.7|5343.4|5328.4|182
1587135900000|2020-04-17 15:05:00|5346.1|5331.1|5356.4|5341.4|5357.3|5342.3|5345.4|5330.4|106
1587136200000|2020-04-17 15:10:00|5356.1|5341.1|5351|5336|5356.1|5341.1|5347.6|5332.6|106
1587136500000|2020-04-17 15:15:00|5350.9|5335.9|5350.2|5335.2|5351.1|5336.1|5346.2|5331.2|94
1587136800000|2020-04-17 15:20:00|5350.5|5335.5|5356.8|5341.8|5359.7|5344.7|5346.8|5331.8|150
1587137100000|2020-04-17 15:25:00|5354.5|5339.5|5345.3|5330.3|5354.5|5339.5|5345.2|5330.2|119
1587137400000|2020-04-17 15:30:00|5343.3|5328.3|5342|5327|5351.8|5336.8|5340.3|5325.3|170
1587137700000|2020-04-17 15:35:00|5341.6|5326.6|5346|5331|5352.7|5337.7|5341|5326|61
1587138000000|2020-04-17 15:40:00|5345.7|5330.7|5344.2|5329.2|5351|5336|5341.3|5326.3|99
1587138300000|2020-04-17 15:45:00|5342.3|5327.3|5341|5326|5344.8|5329.8|5335.3|5320.3|108
1587138600000|2020-04-17 15:50:00|5340.7|5325.7|5340|5325|5354.3|5339.3|5339.5|5324.5|195
1587138900000|2020-04-17 15:55:00|5339.5|5324.5|5335.3|5320.3|5343.3|5328.3|5331.3|5316.3|153
1587139200000|2020-04-17 16:00:00|5336.1|5321.1|5337.3|5322.3|5341.3|5326.3|5332.8|5317.8|82
1587139500000|2020-04-17 16:05:00|5337.2|5322.2|5335.5|5320.5|5342.1|5327.1|5335.1|5320.1|110
1587139800000|2020-04-17 16:10:00|5335.3|5320.3|5334|5319|5341.1|5326.1|5333|5318|111
1587140100000|2020-04-17 16:15:00|5332|5317|5329.3|5314.3|5332.5|5317.5|5318.5|5303.5|343
1587140400000|2020-04-17 16:20:00|5328.3|5313.3|5331.5|5316.5|5333.5|5318.5|5322.5|5307.5|162
1587140700000|2020-04-17 16:25:00|5331.7|5316.7|5326.7|5311.7|5331.7|5316.7|5325.7|5310.7|97
1587141000000|2020-04-17 16:30:00|5326.5|5311.5|5325.2|5310.2|5326.7|5311.7|5320.4|5305.4|147
1587141300000|2020-04-17 16:35:00|5324.8|5309.8|5324.5|5309.5|5326.4|5311.4|5321|5306|110
1587141600000|2020-04-17 16:40:00|5324|5309|5322.5|5307.5|5331.9|5316.9|5320|5305|129
1587141900000|2020-04-17 16:45:00|5324.2|5309.2|5334.5|5319.5|5340.2|5325.2|5324.2|5309.2|186
1587142200000|2020-04-17 16:50:00|5335.2|5320.2|5330.5|5315.5|5335.5|5320.5|5324.5|5309.5|79
1587142500000|2020-04-17 16:55:00|5329.1|5314.1|5329|5314|5333|5318|5324|5309|101
1587142800000|2020-04-17 17:00:00|5327.3|5312.3|5336.5|5321.5|5336.5|5321.5|5325.5|5310.5|126
1587143100000|2020-04-17 17:05:00|5336|5321|5329.5|5314.5|5336|5321|5325.5|5310.5|116
1587143400000|2020-04-17 17:10:00|5328.5|5313.5|5321.5|5306.5|5328.5|5313.5|5320|5305|111
1587143700000|2020-04-17 17:15:00|5321|5306|5319.5|5304.5|5321.5|5306.5|5317|5302|105
1587144000000|2020-04-17 17:20:00|5319.7|5304.7|5320.4|5305.4|5320.9|5305.9|5318|5303|79
1587144300000|2020-04-17 17:25:00|5320.2|5305.2|5319.5|5304.5|5323|5308|5318.7|5303.7|104
1587144600000|2020-04-17 17:30:00|5320.5|5305.5|5319.2|5304.2|5324.5|5309.5|5319.2|5304.2|98
1587144900000|2020-04-17 17:35:00|5319.3|5304.3|5324.8|5309.8|5327.8|5312.8|5319.3|5304.3|59
1587145200000|2020-04-17 17:40:00|5324.5|5309.5|5327|5312|5327|5312|5323.3|5308.3|51
1587145500000|2020-04-17 17:45:00|5326.3|5311.3|5320.2|5305.2|5326.3|5311.3|5320.2|5305.2|85
1587145800000|2020-04-17 17:50:00|5321.7|5306.7|5318.6|5303.6|5326|5311|5318.4|5303.4|239
1587146100000|2020-04-17 17:55:00|5319.2|5304.2|5318.2|5303.2|5320.4|5305.4|5317.9|5302.9|105
1587146400000|2020-04-17 18:00:00|5318.5|5303.5|5322|5307|5323.9|5308.9|5318.1|5303.1|118
1587146700000|2020-04-17 18:05:00|5321.6|5306.6|5320.5|5305.5|5324.5|5309.5|5317|5302|178
1587147000000|2020-04-17 18:10:00|5320.9|5305.9|5278.7|5263.7|5321.5|5306.5|5278.7|5263.7|1220
1587147300000|2020-04-17 18:15:00|5279.7|5264.7|5274.4|5259.4|5290.3|5275.3|5274.4|5259.4|364
1587344400000|2020-04-20 01:00:00|5293.3|5278.3|5299.6|5284.6|5309.1|5294.1|5285|5270|189
1587344700000|2020-04-20 01:05:00|5299.3|5284.3|5304.5|5289.5|5308.5|5293.5|5298.6|5283.6|39
1587345000000|2020-04-20 01:10:00|5304.3|5289.3|5298.9|5283.9|5304.3|5289.3|5296|5281|8
1587345300000|2020-04-20 01:15:00|5301.1|5286.1|5304.5|5289.5|5304.5|5289.5|5300.5|5285.5|6
1587345600000|2020-04-20 01:20:00|5306.3|5291.3|5308|5293|5308|5293|5305.5|5290.5|22
1587345900000|2020-04-20 01:25:00|5308.5|5293.5|5310.1|5295.1|5312.4|5297.4|5308.5|5293.5|28
1587346200000|2020-04-20 01:30:00|5311.4|5296.4|5308|5293|5312.9|5297.9|5307.5|5292.5|7
1587346500000|2020-04-20 01:35:00|5308.1|5293.1|5302|5287|5310|5295|5302|5287|4
1587346800000|2020-04-20 01:40:00|5303.4|5288.4|5299.8|5284.8|5303.4|5288.4|5297.9|5282.9|9
1587347100000|2020-04-20 01:45:00|5301.3|5286.3|5301.1|5286.1|5302.6|5287.6|5299.1|5284.1|12
1587347400000|2020-04-20 01:50:00|5302.6|5287.6|5298.8|5283.8|5302.6|5287.6|5298.8|5283.8|3
1587347700000|2020-04-20 01:55:00|5295.9|5280.9|5306.5|5291.5|5309.5|5294.5|5295.9|5280.9|18
1587348000000|2020-04-20 02:00:00|5306.1|5291.1|5303|5288|5306.1|5291.1|5303|5288|1
1587348300000|2020-04-20 02:05:00|5303.3|5288.3|5304|5289|5306|5291|5302.5|5287.5|1
1587348600000|2020-04-20 02:10:00|5303.6|5288.6|5311.5|5296.5|5311.5|5296.5|5302|5287|13
1587348900000|2020-04-20 02:15:00|5311.1|5296.1|5307.5|5292.5|5311.1|5296.1|5306.5|5291.5|3
1587349500000|2020-04-20 02:25:00|5309.3|5294.3|5310|5295|5310|5295|5309.3|5294.3|6
1587349800000|2020-04-20 02:30:00|5311.1|5296.1|5313.7|5298.7|5314.6|5299.6|5310|5295|25
1587350100000|2020-04-20 02:35:00|5311.9|5296.9|5308|5293|5312.4|5297.4|5308|5293|19
1587350400000|2020-04-20 02:40:00|5309.5|5294.5|5317.7|5302.7|5318.7|5303.7|5309.5|5294.5|10
1587350700000|2020-04-20 02:45:00|5317.5|5302.5|5311.5|5296.5|5317.7|5302.7|5311.5|5296.5|24
1587351000000|2020-04-20 02:50:00|5311.1|5296.1|5313.5|5298.5|5313.5|5298.5|5309.5|5294.5|4
1587351300000|2020-04-20 02:55:00|5313.9|5298.9|5316.9|5301.9|5317.2|5302.2|5313.9|5298.9|12
1587351600000|2020-04-20 03:00:00|5317.2|5302.2|5312|5297|5320|5305|5312|5297|36
1587351900000|2020-04-20 03:05:00|5310.9|5295.9|5310.5|5295.5|5310.9|5295.9|5309.5|5294.5|1
1587352200000|2020-04-20 03:10:00|5311.2|5296.2|5314.4|5299.4|5316.5|5301.5|5310|5295|8
1587352500000|2020-04-20 03:15:00|5314.5|5299.5|5317.1|5302.1|5318|5303|5314.5|5299.5|5
1587352800000|2020-04-20 03:20:00|5316.8|5301.8|5321|5306|5321.5|5306.5|5316.6|5301.6|24
1587353100000|2020-04-20 03:25:00|5320|5305|5322|5307|5322.3|5307.3|5320|5305|21
1587353400000|2020-04-20 03:30:00|5321.6|5306.6|5321.5|5306.5|5322|5307|5321.4|5306.4|3
1587353700000|2020-04-20 03:35:00|5320.5|5305.5|5321|5306|5321|5306|5320.5|5305.5|6
1587354000000|2020-04-20 03:40:00|5320.9|5305.9|5321|5306|5321|5306|5320.5|5305.5|1
1587354300000|2020-04-20 03:45:00|5320.9|5305.9|5318.5|5303.5|5321|5306|5318|5303|24
1587354600000|2020-04-20 03:50:00|5318.9|5303.9|5317.5|5302.5|5319|5304|5316.5|5301.5|4
1587354900000|2020-04-20 03:55:00|5317.9|5302.9|5319|5304|5319|5304|5317.9|5302.9|1
1587355500000|2020-04-20 04:05:00|5317.9|5302.9|5318|5303|5319|5304|5317.9|5302.9|2
1587355800000|2020-04-20 04:10:00|5317.9|5302.9|5317.5|5302.5|5317.9|5302.9|5317.5|5302.5|0
1587356100000|2020-04-20 04:15:00|5317.4|5302.4|5317|5302|5317.4|5302.4|5317|5302|0
1587356400000|2020-04-20 04:20:00|5316.6|5301.6|5316.5|5301.5|5316.6|5301.6|5316.5|5301.5|0
1587357300000|2020-04-20 04:35:00|5316.6|5301.6|5316|5301|5317|5302|5316|5301|1
1587357900000|2020-04-20 04:45:00|5315.6|5300.6|5315.5|5300.5|5315.6|5300.6|5312.9|5297.9|16
1587358200000|2020-04-20 04:50:00|5314.7|5299.7|5314.5|5299.5|5314.7|5299.7|5314.5|5299.5|0
1587358500000|2020-04-20 04:55:00|5313.4|5298.4|5311.5|5296.5|5313.4|5298.4|5310|5295|15
1587358800000|2020-04-20 05:00:00|5311.7|5296.7|5309.5|5294.5|5314.2|5299.2|5309.5|5294.5|6
1587359400000|2020-04-20 05:10:00|5308.4|5293.4|5307.5|5292.5|5310.5|5295.5|5307.5|5292.5|5
1587359700000|2020-04-20 05:15:00|5307.7|5292.7|5308.7|5293.7|5309.1|5294.1|5307.7|5292.7|1
1587360300000|2020-04-20 05:25:00|5307|5292|5309.5|5294.5|5309.5|5294.5|5306.2|5291.2|4
1587360600000|2020-04-20 05:30:00|5309.7|5294.7|5319.2|5304.2|5319.7|5304.7|5308|5293|45
1587360900000|2020-04-20 05:35:00|5319.3|5304.3|5313.9|5298.9|5319.7|5304.7|5313.9|5298.9|3
1587361200000|2020-04-20 05:40:00|5314.3|5299.3|5316.2|5301.2|5318.7|5303.7|5314.3|5299.3|3
1587361500000|2020-04-20 05:45:00|5317.6|5302.6|5319.2|5304.2|5319.2|5304.2|5317.6|5302.6|1
1587361800000|2020-04-20 05:50:00|5319.4|5304.4|5318.7|5303.7|5321.2|5306.2|5318.7|5303.7|6
1587362100000|2020-04-20 05:55:00|5318.9|5303.9|5319.7|5304.7|5319.7|5304.7|5318.7|5303.7|0
1587362400000|2020-04-20 06:00:00|5318.7|5303.7|5319.1|5304.1|5319.7|5304.7|5318.7|5303.7|2
1587362700000|2020-04-20 06:05:00|5319.2|5304.2|5323.2|5308.2|5323.2|5308.2|5318.5|5303.5|26
1587363000000|2020-04-20 06:10:00|5324.8|5309.8|5322.7|5307.7|5325.7|5310.7|5322.2|5307.2|23
1587363300000|2020-04-20 06:15:00|5322.8|5307.8|5323.5|5308.5|5325.7|5310.7|5322.8|5307.8|6
1587363600000|2020-04-20 06:20:00|5324.3|5309.3|5322.5|5307.5|5325.6|5310.6|5322|5307|19
1587363900000|2020-04-20 06:25:00|5322.7|5307.7|5324.7|5309.7|5325.4|5310.4|5322.7|5307.7|10
1587364200000|2020-04-20 06:30:00|5324.8|5309.8|5323|5308|5326.2|5311.2|5323|5308|12
1587364500000|2020-04-20 06:35:00|5323.1|5308.1|5326.1|5311.1|5326.1|5311.1|5322|5307|13
1587364800000|2020-04-20 06:40:00|5326.5|5311.5|5324.8|5309.8|5327.6|5312.6|5324.8|5309.8|8
1587365100000|2020-04-20 06:45:00|5324.3|5309.3|5331.6|5316.6|5331.6|5316.6|5324.3|5309.3|47
1587365400000|2020-04-20 06:50:00|5331.2|5316.2|5330.6|5315.6|5331.2|5316.2|5329.1|5314.1|36
1587365700000|2020-04-20 06:55:00|5331.1|5316.1|5324.2|5309.2|5332.6|5317.6|5323.8|5308.8|27
1587366000000|2020-04-20 07:00:00|5324.5|5309.5|5324.3|5309.3|5326.6|5311.6|5324.3|5309.3|6
1587366300000|2020-04-20 07:05:00|5324.7|5309.7|5326.6|5311.6|5326.6|5311.6|5324.7|5309.7|1
1587366600000|2020-04-20 07:10:00|5326.3|5311.3|5326.1|5311.1|5326.6|5311.6|5325.6|5310.6|3
1587366900000|2020-04-20 07:15:00|5325.8|5310.8|5324.7|5309.7|5325.8|5310.8|5324.7|5309.7|2
1587367200000|2020-04-20 07:20:00|5324.3|5309.3|5324.2|5309.2|5324.3|5309.3|5323|5308|1
1587367500000|2020-04-20 07:25:00|5323.8|5308.8|5323.8|5308.8|5323.8|5308.8|5323.8|5308.8|0
1587367800000|2020-04-20 07:30:00|5323.1|5308.1|5324.2|5309.2|5324.2|5309.2|5322.5|5307.5|13
1587368100000|2020-04-20 07:35:00|5323.8|5308.8|5322.5|5307.5|5323.8|5308.8|5322|5307|23
1587368400000|2020-04-20 07:40:00|5322.6|5307.6|5322.1|5307.1|5323|5308|5321.6|5306.6|6
1587368700000|2020-04-20 07:45:00|5321.6|5306.6|5322.1|5307.1|5322.1|5307.1|5321.6|5306.6|7
1587369000000|2020-04-20 07:50:00|5322.5|5307.5|5322.5|5307.5|5322.5|5307.5|5322.5|5307.5|0
1587369300000|2020-04-20 07:55:00|5322.1|5307.1|5322.1|5307.1|5322.5|5307.5|5321.6|5306.6|4
1587369600000|2020-04-20 08:00:00|5321.8|5306.8|5322|5307|5322.5|5307.5|5321.3|5306.3|10
1587369900000|2020-04-20 08:05:00|5321.6|5306.6|5318.2|5303.2|5322|5307|5317.8|5302.8|5
1587370200000|2020-04-20 08:10:00|5317.1|5302.1|5305.7|5290.7|5317.1|5302.1|5305.2|5290.2|46
1587370500000|2020-04-20 08:15:00|5305.3|5290.3|5310.2|5295.2|5310.2|5295.2|5301.7|5286.7|16
1587370800000|2020-04-20 08:20:00|5309.7|5294.7|5308.2|5293.2|5309.7|5294.7|5308.2|5293.2|1
1587371100000|2020-04-20 08:25:00|5308.4|5293.4|5304.4|5289.4|5308.4|5293.4|5302.4|5287.4|10
1587371400000|2020-04-20 08:30:00|5304.8|5289.8|5307.6|5292.6|5307.6|5292.6|5304.4|5289.4|14
1587371700000|2020-04-20 08:35:00|5304.5|5289.5|5304.6|5289.6|5304.6|5289.6|5304.5|5289.5|4
1587372300000|2020-04-20 08:45:00|5304.9|5289.9|5304.9|5289.9|5305.9|5290.9|5304.9|5289.9|5
1587372600000|2020-04-20 08:50:00|5305|5290|5307.5|5292.5|5310.5|5295.5|5305|5290|27
1587372900000|2020-04-20 08:55:00|5308.5|5293.5|5309|5294|5309|5294|5308.5|5293.5|2
1587373200000|2020-04-20 09:00:00|5308|5293|5308|5293|5308.2|5293.2|5306.5|5291.5|3
1587373500000|2020-04-20 09:05:00|5309.1|5294.1|5311|5296|5311.1|5296.1|5309.1|5294.1|1
1587373800000|2020-04-20 09:10:00|5311.3|5296.3|5310.5|5295.5|5312|5297|5310.5|5295.5|1
1587374100000|2020-04-20 09:15:00|5311|5296|5307.5|5292.5|5311|5296|5307.5|5292.5|1
1587374400000|2020-04-20 09:20:00|5306.5|5291.5|5303.5|5288.5|5306.5|5291.5|5303|5288|40
1587374700000|2020-04-20 09:25:00|5303.4|5288.4|5310.5|5295.5|5310.5|5295.5|5303|5288|16
1587375000000|2020-04-20 09:30:00|5310.6|5295.6|5308.5|5293.5|5312|5297|5308.5|5293.5|3
1587375300000|2020-04-20 09:35:00|5309.3|5294.3|5309.3|5294.3|5309.3|5294.3|5309.3|5294.3|22
1587375600000|2020-04-20 09:40:00|5309.1|5294.1|5318.3|5303.3|5319.8|5304.8|5309.1|5294.1|11
1587375900000|2020-04-20 09:45:00|5318.1|5303.1|5318|5303|5318.1|5303.1|5317.6|5302.6|16
1587376200000|2020-04-20 09:50:00|5318.1|5303.1|5310.1|5295.1|5318.1|5303.1|5310.1|5295.1|3
1587376500000|2020-04-20 09:55:00|5310|5295|5309.9|5294.9|5310|5295|5309.9|5294.9|0
1587376800000|2020-04-20 10:00:00|5309.7|5294.7|5300|5285|5310|5295|5300|5285|12
1587377100000|2020-04-20 10:05:00|5300.1|5285.1|5293.6|5278.6|5300.1|5285.1|5292.1|5277.1|41
1587377400000|2020-04-20 10:10:00|5296.5|5281.5|5304.1|5289.1|5304.1|5289.1|5296.5|5281.5|25
1587377700000|2020-04-20 10:15:00|5303.7|5288.7|5299.1|5284.1|5303.7|5288.7|5299.1|5284.1|3
1587378000000|2020-04-20 10:20:00|5299.6|5284.6|5297.7|5282.7|5302.2|5287.2|5296.2|5281.2|16
1587378300000|2020-04-20 10:25:00|5296.6|5281.6|5295.4|5280.4|5297.4|5282.4|5294.9|5279.9|119
1587378600000|2020-04-20 10:30:00|5295.3|5280.3|5297.4|5282.4|5297.4|5282.4|5294.9|5279.9|4
1587379200000|2020-04-20 10:40:00|5296.3|5281.3|5287.4|5272.4|5296.3|5281.3|5287.4|5272.4|42
1587379500000|2020-04-20 10:45:00|5287.1|5272.1|5293.4|5278.4|5295.2|5280.2|5286.8|5271.8|9
1587379800000|2020-04-20 10:50:00|5289.4|5274.4|5288.4|5273.4|5289.9|5274.9|5286.9|5271.9|13
1587380100000|2020-04-20 10:55:00|5287.4|5272.4|5288.4|5273.4|5288.4|5273.4|5286.9|5271.9|2
1587380400000|2020-04-20 11:00:00|5288.7|5273.7|5288.2|5273.2|5289.8|5274.8|5287.2|5272.2|103
1587380700000|2020-04-20 11:05:00|5289.3|5274.3|5289.7|5274.7|5289.7|5274.7|5289.3|5274.3|2
1587381000000|2020-04-20 11:10:00|5290.1|5275.1|5289.2|5274.2|5290.2|5275.2|5288.7|5273.7|1
1587381300000|2020-04-20 11:15:00|5289.1|5274.1|5286.7|5271.7|5289.2|5274.2|5286.7|5271.7|14
1587381600000|2020-04-20 11:20:00|5286.8|5271.8|5288.6|5273.6|5288.7|5273.7|5286.2|5271.2|27
1587381900000|2020-04-20 11:25:00|5288.4|5273.4|5287.7|5272.7|5288.5|5273.5|5286.6|5271.6|183
1587382200000|2020-04-20 11:30:00|5287.6|5272.6|5295.6|5280.6|5296.4|5281.4|5286.1|5271.1|62
1587382500000|2020-04-20 11:35:00|5296|5281|5298.4|5283.4|5299.8|5284.8|5294.7|5279.7|15
1587382800000|2020-04-20 11:40:00|5298.2|5283.2|5296.2|5281.2|5298.2|5283.2|5295.2|5280.2|8
1587383100000|2020-04-20 11:45:00|5295.8|5280.8|5299.2|5284.2|5302.2|5287.2|5295.7|5280.7|33
1587383400000|2020-04-20 11:50:00|5298.8|5283.8|5288|5273|5298.8|5283.8|5282|5267|22
1587383700000|2020-04-20 11:55:00|5287.8|5272.8|5281.4|5266.4|5287.8|5272.8|5281.4|5266.4|44
1587384000000|2020-04-20 12:00:00|5282.2|5267.2|5275.5|5260.5|5284.3|5269.3|5269.8|5254.8|162
1587384300000|2020-04-20 12:05:00|5275.7|5260.7|5272.1|5257.1|5277|5262|5270.8|5255.8|36
1587384600000|2020-04-20 12:10:00|5270.6|5255.6|5271.2|5256.2|5273.6|5258.6|5266.7|5251.7|45
1587384900000|2020-04-20 12:15:00|5270.2|5255.2|5263.8|5248.8|5270.2|5255.2|5263.4|5248.4|20
1587385200000|2020-04-20 12:20:00|5263.9|5248.9|5261.9|5246.9|5265|5250|5260|5245|111
1587385500000|2020-04-20 12:25:00|5262.7|5247.7|5267.3|5252.3|5272.7|5257.7|5260.7|5245.7|110
1587385800000|2020-04-20 12:30:00|5266.9|5251.9|5261.1|5246.1|5270.4|5255.4|5261.1|5246.1|88
1587386100000|2020-04-20 12:35:00|5261|5246|5261.2|5246.2|5263.6|5248.6|5259.7|5244.7|87
1587386400000|2020-04-20 12:40:00|5261.3|5246.3|5280.6|5265.6|5280.6|5265.6|5261.3|5246.3|78
1587386700000|2020-04-20 12:45:00|5280.5|5265.5|5286.2|5271.2|5289.6|5274.6|5279.6|5264.6|86
1587387000000|2020-04-20 12:50:00|5286.5|5271.5|5280.9|5265.9|5286.5|5271.5|5277.9|5262.9|57
1587387300000|2020-04-20 12:55:00|5280.5|5265.5|5268.2|5253.2|5280.5|5265.5|5264.5|5249.5|62
1587387600000|2020-04-20 13:00:00|5266.4|5251.4|5264.9|5249.9|5266.4|5251.4|5262.7|5247.7|44
1587387900000|2020-04-20 13:05:00|5263.9|5248.9|5263.2|5248.2|5268.9|5253.9|5262.2|5247.2|31
1587388200000|2020-04-20 13:10:00|5262.9|5247.9|5260.6|5245.6|5262.9|5247.9|5260.5|5245.5|17
1587388500000|2020-04-20 13:15:00|5261.7|5246.7|5265.3|5250.3|5269.5|5254.5|5260.1|5245.1|46
1587388800000|2020-04-20 13:20:00|5265|5250|5276.2|5261.2|5276.2|5261.2|5264.8|5249.8|40
1587389100000|2020-04-20 13:25:00|5279.5|5264.5|5280.7|5265.7|5286.7|5271.7|5279|5264|39
1587389400000|2020-04-20 13:30:00|5280.8|5265.8|5271.7|5256.7|5284.8|5269.8|5269.2|5254.2|132
1587389700000|2020-04-20 13:35:00|5271.5|5256.5|5270.8|5255.8|5271.5|5256.5|5265.6|5250.6|103
1587390000000|2020-04-20 13:40:00|5268.9|5253.9|5268.9|5253.9|5273.9|5258.9|5266.4|5251.4|133
1587390300000|2020-04-20 13:45:00|5269.6|5254.6|5313.4|5298.4|5314.4|5299.4|5269.6|5254.6|401
1587390600000|2020-04-20 13:50:00|5313.6|5298.6|5323.7|5308.7|5345|5330|5313.2|5298.2|510
1587390900000|2020-04-20 13:55:00|5324.3|5309.3|5340|5325|5341.6|5326.6|5324.3|5309.3|236
1587391200000|2020-04-20 14:00:00|5340.5|5325.5|5336.2|5321.2|5340.5|5325.5|5331.3|5316.3|155
1587391500000|2020-04-20 14:05:00|5335.8|5320.8|5337.7|5322.7|5343.2|5328.2|5335.2|5320.2|108
1587391800000|2020-04-20 14:10:00|5337.3|5322.3|5347.8|5332.8|5349.8|5334.8|5335.7|5320.7|230
1587392100000|2020-04-20 14:15:00|5347.3|5332.3|5321.2|5306.2|5347.3|5332.3|5317.8|5302.8|144
1587392400000|2020-04-20 14:20:00|5320.1|5305.1|5309.7|5294.7|5320.1|5305.1|5299.1|5284.1|141
1587392700000|2020-04-20 14:25:00|5309.6|5294.6|5304.8|5289.8|5317.3|5302.3|5304.6|5289.6|225
1587393000000|2020-04-20 14:30:00|5304.9|5289.9|5308.7|5293.7|5313.5|5298.5|5304.9|5289.9|121
1587393300000|2020-04-20 14:35:00|5308.9|5293.9|5311.7|5296.7|5313|5298|5306.6|5291.6|106
1587393600000|2020-04-20 14:40:00|5317.5|5302.5|5331.2|5316.2|5331.2|5316.2|5314.5|5299.5|113
1587393900000|2020-04-20 14:45:00|5331.4|5316.4|5326.1|5311.1|5333.7|5318.7|5325.1|5310.1|90
1587394200000|2020-04-20 14:50:00|5327.2|5312.2|5332|5317|5332.5|5317.5|5319.1|5304.1|85
1587394500000|2020-04-20 14:55:00|5331.2|5316.2|5344.4|5329.4|5345|5330|5329.9|5314.9|123
1587394800000|2020-04-20 15:00:00|5344|5329|5368.2|5353.2|5374.9|5359.9|5343.2|5328.2|323
1587395100000|2020-04-20 15:05:00|5368.3|5353.3|5364|5349|5373.1|5358.1|5350.9|5335.9|218
1587395400000|2020-04-20 15:10:00|5364.1|5349.1|5379|5364|5384.7|5369.7|5364.1|5349.1|227
1587395700000|2020-04-20 15:15:00|5377.9|5362.9|5391.4|5376.4|5391.4|5376.4|5370.6|5355.6|311
1587396000000|2020-04-20 15:20:00|5391.7|5376.7|5390.1|5375.1|5395.6|5380.6|5379.7|5364.7|416
1587396300000|2020-04-20 15:25:00|5390.3|5375.3|5386.8|5371.8|5398.3|5383.3|5386.8|5371.8|246
1587396600000|2020-04-20 15:30:00|5386.7|5371.7|5383.3|5368.3|5389.5|5374.5|5380.8|5365.8|157
1587396900000|2020-04-20 15:35:00|5383.6|5368.6|5401.4|5386.4|5401.4|5386.4|5383.6|5368.6|183
1587397200000|2020-04-20 15:40:00|5400.5|5385.5|5419.4|5404.4|5436.4|5421.4|5399|5384|440
1587397500000|2020-04-20 15:45:00|5416.7|5401.7|5421.2|5406.2|5424.7|5409.7|5414.8|5399.8|106
1587397800000|2020-04-20 15:50:00|5421.1|5406.1|5422.9|5407.9|5426.4|5411.4|5413.9|5398.9|167
1587398100000|2020-04-20 15:55:00|5423.4|5408.4|5424.1|5409.1|5426.4|5411.4|5420.1|5405.1|67
1587398400000|2020-04-20 16:00:00|5423.8|5408.8|5410.6|5395.6|5424.6|5409.6|5410.6|5395.6|118
1587398700000|2020-04-20 16:05:00|5410.7|5395.7|5410.9|5395.9|5415.2|5400.2|5408|5393|59
1587399000000|2020-04-20 16:10:00|5411.3|5396.3|5411.9|5396.9|5415.6|5400.6|5408.6|5393.6|72
1587399300000|2020-04-20 16:15:00|5412|5397|5397.7|5382.7|5413.9|5398.9|5397.7|5382.7|214
1587399600000|2020-04-20 16:20:00|5397.9|5382.9|5399.8|5384.8|5401|5386|5392.2|5377.2|176
1587399900000|2020-04-20 16:25:00|5400.3|5385.3|5389.4|5374.4|5400.8|5385.8|5387.9|5372.9|118
1587400200000|2020-04-20 16:30:00|5389.5|5374.5|5395.3|5380.3|5398.4|5383.4|5384.9|5369.9|138
1587400500000|2020-04-20 16:35:00|5394.9|5379.9|5387.2|5372.2|5394.9|5379.9|5384.9|5369.9|70
1587400800000|2020-04-20 16:40:00|5388|5373|5389.7|5374.7|5391.4|5376.4|5387.2|5372.2|68
1587401100000|2020-04-20 16:45:00|5389.3|5374.3|5391.2|5376.2|5392.2|5377.2|5383.7|5368.7|89
1587401400000|2020-04-20 16:50:00|5390.6|5375.6|5387.7|5372.7|5390.7|5375.7|5384.7|5369.7|63
1587401700000|2020-04-20 16:55:00|5385.7|5370.7|5375.5|5360.5|5387.2|5372.2|5374.9|5359.9|81
1587402000000|2020-04-20 17:00:00|5377.5|5362.5|5380.4|5365.4|5380.4|5365.4|5371.4|5356.4|160
1587402300000|2020-04-20 17:05:00|5380.7|5365.7|5386.9|5371.9|5392.4|5377.4|5380.7|5365.7|68
1587402600000|2020-04-20 17:10:00|5387.3|5372.3|5397.9|5382.9|5402.4|5387.4|5386.4|5371.4|137
1587402900000|2020-04-20 17:15:00|5398.9|5383.9|5392.7|5377.7|5402|5387|5392.7|5377.7|88
1587403200000|2020-04-20 17:20:00|5389.7|5374.7|5388.7|5373.7|5389.7|5374.7|5379.2|5364.2|113
1587403500000|2020-04-20 17:25:00|5388.5|5373.5|5392.2|5377.2|5393.7|5378.7|5384.2|5369.2|53
1587403800000|2020-04-20 17:30:00|5391.6|5376.6|5385.7|5370.7|5396.2|5381.2|5385.2|5370.2|109
1587404100000|2020-04-20 17:35:00|5385.4|5370.4|5386|5371|5391.2|5376.2|5383.2|5368.2|49
1587404400000|2020-04-20 17:40:00|5386.2|5371.2|5387.7|5372.7|5390.7|5375.7|5386.2|5371.2|93
1587404700000|2020-04-20 17:45:00|5387.8|5372.8|5379.4|5364.4|5393.2|5378.2|5379.4|5364.4|86
1587405000000|2020-04-20 17:50:00|5379.3|5364.3|5390.4|5375.4|5391.9|5376.9|5379.3|5364.3|75
1587405300000|2020-04-20 17:55:00|5390.2|5375.2|5390.9|5375.9|5392.4|5377.4|5380.9|5365.9|127
1587405600000|2020-04-20 18:00:00|5390.4|5375.4|5401.9|5386.9|5402.9|5387.9|5381.4|5366.4|165
1587405900000|2020-04-20 18:05:00|5400.8|5385.8|5405.7|5390.7|5405.7|5390.7|5398.4|5383.4|169
1587406200000|2020-04-20 18:10:00|5405.3|5390.3|5412.1|5397.1|5417|5402|5400.2|5385.2|811
1587406500000|2020-04-20 18:15:00|5410.6|5395.6|5395|5380|5410.6|5395.6|5392.5|5377.5|455
1587406800000|2020-04-20 18:20:00|5395.1|5380.1|5395.1|5380.1|5395.1|5380.1|5395.1|5380.1|0
1587430800000|2020-04-21 01:00:00|5411.3|5396.3|5394|5379|5417|5402|5393.1|5370.9|80
1587431100000|2020-04-21 01:05:00|5393.5|5378.5|5380|5365|5393.5|5378.5|5380|5365|28
1587431400000|2020-04-21 01:10:00|5380.1|5365.1|5387.2|5372.2|5388|5373|5379|5364|16
1587431700000|2020-04-21 01:15:00|5387.6|5372.6|5387.7|5372.7|5387.7|5372.7|5385.2|5370.2|6
1587432300000|2020-04-21 01:25:00|5387.4|5372.4|5392.7|5377.7|5392.7|5377.7|5387.2|5372.2|3
1587432600000|2020-04-21 01:30:00|5393|5378|5393.7|5378.7|5393.7|5378.7|5393|5378|14
1587432900000|2020-04-21 01:35:00|5393.9|5378.9|5394.5|5379.5|5395.9|5380.9|5393.9|5378.9|1
1587433200000|2020-04-21 01:40:00|5393.7|5378.7|5384.7|5369.7|5393.7|5378.7|5384.7|5369.7|37
1587433500000|2020-04-21 01:45:00|5384.6|5369.6|5378.7|5363.7|5384.6|5369.6|5376.7|5361.7|86
1587433800000|2020-04-21 01:50:00|5379.2|5364.2|5376.2|5361.2|5380.2|5365.2|5376.2|5361.2|32
1587434100000|2020-04-21 01:55:00|5376.1|5361.1|5365.7|5350.7|5376.1|5361.1|5365.7|5350.7|26
1587434400000|2020-04-21 02:00:00|5365.4|5350.4|5363.7|5348.7|5365.7|5350.7|5359.3|5344.3|73
1587434700000|2020-04-21 02:05:00|5364.1|5349.1|5361.9|5346.9|5364.2|5349.2|5360.3|5345.3|13
1587435000000|2020-04-21 02:10:00|5363|5348|5360.3|5345.3|5368.2|5353.2|5359.1|5344.1|30
1587435300000|2020-04-21 02:15:00|5362.4|5347.4|5360.4|5345.4|5362.4|5347.4|5357|5342|63
1587435600000|2020-04-21 02:20:00|5360.8|5345.8|5361.1|5346.1|5361.5|5346.5|5359.8|5344.8|6
1587435900000|2020-04-21 02:25:00|5365.4|5350.4|5365.1|5350.1|5367.4|5352.4|5365.1|5350.1|4
1587436200000|2020-04-21 02:30:00|5362.1|5347.1|5361.7|5346.7|5362.7|5347.7|5360.9|5345.9|3
1587436500000|2020-04-21 02:35:00|5361.4|5346.4|5359.2|5344.2|5361.4|5346.4|5359.2|5344.2|7
1587436800000|2020-04-21 02:40:00|5359.1|5344.1|5358.2|5343.2|5359.1|5344.1|5358.2|5343.2|5
1587437400000|2020-04-21 02:50:00|5358.4|5343.4|5358.4|5343.4|5358.4|5343.4|5358.4|5343.4|0
1587437700000|2020-04-21 02:55:00|||||||||1
1587438000000|2020-04-21 03:00:00|5358.2|5343.2|5351.7|5336.7|5358.2|5343.2|5350.7|5335.7|8
1587438300000|2020-04-21 03:05:00|5351.4|5336.4|5355.2|5340.2|5355.2|5340.2|5351.4|5336.4|4
1587438600000|2020-04-21 03:10:00|5354.7|5339.7|5342.4|5327.4|5354.7|5339.7|5342.4|5327.4|76
1587438900000|2020-04-21 03:15:00|5342|5327|5339.4|5324.4|5342|5327|5334.3|5319.3|95
1587439200000|2020-04-21 03:20:00|5338.6|5323.6|5339.3|5324.3|5339.4|5324.4|5336.9|5321.9|3
1587439500000|2020-04-21 03:25:00|5339.1|5324.1|5326.3|5311.3|5339.1|5324.1|5326.3|5311.3|34
1587439800000|2020-04-21 03:30:00|5325.5|5310.5|5322.3|5307.3|5329.8|5314.8|5321.3|5306.3|41
1587440100000|2020-04-21 03:35:00|5322.6|5307.6|5320.3|5305.3|5327.8|5312.8|5320.3|5305.3|5
1587440400000|2020-04-21 03:40:00|5320.6|5305.6|5320.4|5305.4|5321.4|5306.4|5320.4|5305.4|24
1587440700000|2020-04-21 03:45:00|5320.8|5305.8|5320.9|5305.9|5321.4|5306.4|5320.8|5305.8|0
1587441000000|2020-04-21 03:50:00|5321.1|5306.1|5320.9|5305.9|5321.9|5306.9|5320.9|5305.9|3
1587441300000|2020-04-21 03:55:00|5320.5|5305.5|5321.4|5306.4|5321.4|5306.4|5320.4|5305.4|4
1587441600000|2020-04-21 04:00:00|5321|5306|5320.9|5305.9|5321|5306|5319.9|5304.9|10
1587441900000|2020-04-21 04:05:00|5321.9|5306.9|5321.4|5306.4|5321.9|5306.9|5321.4|5306.4|13
1587442500000|2020-04-21 04:15:00|5320.9|5305.9|5316.6|5301.6|5320.9|5305.9|5316.5|5301.5|35
1587442800000|2020-04-21 04:20:00|5318.5|5303.5|5320.5|5305.5|5320.5|5305.5|5318.1|5303.1|14
1587443100000|2020-04-21 04:25:00|5320.1|5305.1|5320.1|5305.1|5320.1|5305.1|5320.1|5305.1|1
1587443400000|2020-04-21 04:30:00|5321.6|5306.6|5323.1|5308.1|5323.1|5308.1|5321.6|5306.6|0
1587443700000|2020-04-21 04:35:00|5323.9|5308.9|5324.1|5309.1|5324.1|5309.1|5323.9|5308.9|0
1587444000000|2020-04-21 04:40:00|5322.7|5307.7|5320.6|5305.6|5322.7|5307.7|5320.6|5305.6|1
1587444900000|2020-04-21 04:55:00|5320.3|5305.3|5318.6|5303.6|5320.3|5305.3|5318.1|5303.1|1
1587445200000|2020-04-21 05:00:00|5319.4|5304.4|5317.1|5302.1|5319.4|5304.4|5316.1|5301.1|3
1587445500000|2020-04-21 05:05:00|5316.8|5301.8|5318.1|5303.1|5320.1|5305.1|5316.6|5301.6|2
1587446100000|2020-04-21 05:15:00|5317.6|5302.6|5317.6|5302.6|5317.6|5302.6|5317.1|5302.1|5
1587446400000|2020-04-21 05:20:00|5317.4|5302.4|5317.1|5302.1|5317.4|5302.4|5316.1|5301.1|5
1587446700000|2020-04-21 05:25:00|5317|5302|5315.1|5300.1|5317|5302|5315.1|5300.1|67
1587447000000|2020-04-21 05:30:00|5315|5300|5315.1|5300.1|5320.1|5305.1|5311.3|5296.3|171
1587447300000|2020-04-21 05:35:00|5315.3|5300.3|5317.1|5302.1|5317.1|5302.1|5314.6|5299.6|4
1587447600000|2020-04-21 05:40:00|5317.5|5302.5|5316.1|5301.1|5317.6|5302.6|5312.1|5297.1|17
1587447900000|2020-04-21 05:45:00|5313.5|5298.5|5317.8|5302.8|5318.6|5303.6|5308.6|5293.6|107
1587448200000|2020-04-21 05:50:00|5318.1|5303.1|5319.6|5304.6|5320.1|5305.1|5318.1|5303.1|9
1587448500000|2020-04-21 05:55:00|5319.5|5304.5|5319.6|5304.6|5321.9|5306.9|5318.6|5303.6|0
1587448800000|2020-04-21 06:00:00|5321.1|5306.1|5323.9|5308.9|5323.9|5308.9|5321.1|5306.1|5
1587449100000|2020-04-21 06:05:00|5323.5|5308.5|5320.6|5305.6|5323.5|5308.5|5320.6|5305.6|0
1587449400000|2020-04-21 06:10:00|5319.6|5304.6|5319.6|5304.6|5319.6|5304.6|5319.6|5304.6|1
1587449700000|2020-04-21 06:15:00|5319.8|5304.8|5320.9|5305.9|5322.4|5307.4|5319.8|5304.8|0
1587450000000|2020-04-21 06:20:00|5321.3|5306.3|5319.1|5304.1|5322.3|5307.3|5315|5300|26
1587450300000|2020-04-21 06:25:00|5318.9|5303.9|5317.6|5302.6|5318.9|5303.9|5317.6|5302.6|1
1587450600000|2020-04-21 06:30:00|5318.8|5303.8|5316.1|5301.1|5321|5306|5315.1|5300.1|19
1587450900000|2020-04-21 06:35:00|5318|5303|5318.6|5303.6|5319.6|5304.6|5318|5303|3
1587451200000|2020-04-21 06:40:00|5318.5|5303.5|5318.6|5303.6|5318.6|5303.6|5316.6|5301.6|0
1587451500000|2020-04-21 06:45:00|5319|5304|5317.1|5302.1|5321.1|5306.1|5315.1|5300.1|6
1587451800000|2020-04-21 06:50:00|5317.5|5302.5|5317.6|5302.6|5319.5|5304.5|5316.9|5301.9|1
1587452100000|2020-04-21 06:55:00|5316.9|5301.9|5321.8|5306.8|5321.8|5306.8|5312.3|5297.3|13
1587452400000|2020-04-21 07:00:00|5322.1|5307.1|5342.6|5327.6|5342.6|5327.6|5321.4|5306.4|31
1587452700000|2020-04-21 07:05:00|5342.5|5327.5|5344.1|5329.1|5344.6|5329.6|5341.6|5326.6|19
1587453000000|2020-04-21 07:10:00|5343|5328|5341.6|5326.6|5343|5328|5341.6|5326.6|8
1587453300000|2020-04-21 07:15:00|5343.1|5328.1|5337.1|5322.1|5343.6|5328.6|5337.1|5322.1|5
1587453600000|2020-04-21 07:20:00|5336.8|5321.8|5331.6|5316.6|5336.8|5321.8|5331.6|5316.6|9
1587453900000|2020-04-21 07:25:00|5331.1|5316.1|5328.9|5313.9|5332.3|5317.3|5328.9|5313.9|3
1587454200000|2020-04-21 07:30:00|5328.5|5313.5|5329.9|5314.9|5330.9|5315.9|5326.4|5311.4|2
1587454500000|2020-04-21 07:35:00|5329.8|5314.8|5319.5|5304.5|5329.8|5314.8|5319.1|5304.1|5
1587454800000|2020-04-21 07:40:00|5319.4|5304.4|5313.5|5298.5|5319.4|5304.4|5313.5|5298.5|7
1587455100000|2020-04-21 07:45:00|5313.1|5298.1|5308.5|5293.5|5313.1|5298.1|5308.4|5293.4|39
1587455400000|2020-04-21 07:50:00|5308.8|5293.8|5308.5|5293.5|5311.5|5296.5|5308.5|5293.5|7
1587455700000|2020-04-21 07:55:00|5308.9|5293.9|5323.5|5308.5|5327|5312|5308.5|5293.5|31
1587456000000|2020-04-21 08:00:00|5322.9|5307.9|5315.5|5300.5|5322.9|5307.9|5314|5299|8
1587456300000|2020-04-21 08:05:00|5315.1|5300.1|5328.5|5313.5|5331.5|5316.5|5315|5300|29
1587456600000|2020-04-21 08:10:00|5328|5313|5325.5|5310.5|5330.5|5315.5|5325.5|5310.5|2
1587456900000|2020-04-21 08:15:00|5324.2|5309.2|5320|5305|5324.2|5309.2|5319|5304|2
1587457200000|2020-04-21 08:20:00|5319.9|5304.9|5315.5|5300.5|5319.9|5304.9|5315.5|5300.5|1
1587457500000|2020-04-21 08:25:00|5315.8|5300.8|5317.4|5302.4|5317.4|5302.4|5315|5300|6
1587457800000|2020-04-21 08:30:00|5317.3|5302.3|5313.4|5298.4|5317.4|5302.4|5313.4|5298.4|7
1587458100000|2020-04-21 08:35:00|5313|5298|5311.4|5296.4|5314.9|5299.9|5311.4|5296.4|2
1587458400000|2020-04-21 08:40:00|5310.9|5295.9|5309.4|5294.4|5311.4|5296.4|5309.4|5294.4|7
1587458700000|2020-04-21 08:45:00|5309|5294|5313.4|5298.4|5314.9|5299.9|5308.9|5293.9|23
1587459000000|2020-04-21 08:50:00|5313.5|5298.5|5309.5|5294.5|5313.9|5298.9|5308.9|5293.9|13
1587459300000|2020-04-21 08:55:00|5308.8|5293.8|5307.4|5292.4|5309|5294|5305|5290|36
1587459600000|2020-04-21 09:00:00|5307.5|5292.5|5305.3|5290.3|5309.3|5294.3|5305|5290|48
1587459900000|2020-04-21 09:05:00|5305.1|5290.1|5302.5|5287.5|5307|5292|5302.5|5287.5|55
1587460200000|2020-04-21 09:10:00|5300.3|5285.3|5294.5|5279.5|5300.3|5285.3|5289.5|5274.5|53
1587460500000|2020-04-21 09:15:00|5293.8|5278.8|5286|5271|5293.8|5278.8|5285.5|5270.5|54
1587460800000|2020-04-21 09:20:00|5285.3|5270.3|5284.5|5269.5|5285.5|5270.5|5279.8|5264.8|77
1587461100000|2020-04-21 09:25:00|5283.4|5268.4|5284|5269|5284|5269|5281.5|5266.5|16
1587461400000|2020-04-21 09:30:00|5284.8|5269.8|5290.5|5275.5|5291|5276|5281.5|5266.5|21
1587461700000|2020-04-21 09:35:00|5287.9|5272.9|5287.1|5272.1|5290.5|5275.5|5282.5|5267.5|56
1587462000000|2020-04-21 09:40:00|5286.8|5271.8|5282.8|5267.8|5287.5|5272.5|5281.5|5266.5|28
1587462300000|2020-04-21 09:45:00|5282.4|5267.4|5281.5|5266.5|5282.4|5267.4|5280.8|5265.8|11
1587462600000|2020-04-21 09:50:00|5281.1|5266.1|5277.5|5262.5|5281.1|5266.1|5277|5262|20
1587462900000|2020-04-21 09:55:00|5277.1|5262.1|5281.4|5266.4|5282|5267|5271.3|5256.3|29
1587463200000|2020-04-21 10:00:00|5286.9|5271.9|5298.8|5283.8|5300.8|5285.8|5286.8|5271.8|44
1587463500000|2020-04-21 10:05:00|5296.5|5281.5|5310.3|5295.3|5310.3|5295.3|5294.3|5279.3|42
1587463800000|2020-04-21 10:10:00|5310.4|5295.4|5298.8|5283.8|5311.8|5296.8|5298.8|5283.8|59
1587464100000|2020-04-21 10:15:00|5298.3|5283.3|5291.3|5276.3|5298.3|5283.3|5291.3|5276.3|1
1587464400000|2020-04-21 10:20:00|5291.1|5276.1|5297.3|5282.3|5297.3|5282.3|5290.3|5275.3|6
1587464700000|2020-04-21 10:25:00|5297.6|5282.6|5298|5283|5298|5283|5294.3|5279.3|1
1587465000000|2020-04-21 10:30:00|5298.1|5283.1|5303|5288|5303|5288|5298|5283|3
1587465300000|2020-04-21 10:35:00|5303.8|5288.8|5306.5|5291.5|5306.5|5291.5|5303.8|5288.8|2
1587465600000|2020-04-21 10:40:00|5307|5292|5305|5290|5307.5|5292.5|5305|5290|3
1587465900000|2020-04-21 10:45:00|5304.6|5289.6|5301.8|5286.8|5304.6|5289.6|5301.8|5286.8|12
1587466200000|2020-04-21 10:50:00|5301.4|5286.4|5301.3|5286.3|5301.6|5286.6|5301.3|5286.3|3
1587466500000|2020-04-21 10:55:00|5299|5284|5299|5284|5300|5285|5297.5|5282.5|13
1587466800000|2020-04-21 11:00:00|5298.9|5283.9|5297.5|5282.5|5300.5|5285.5|5297.5|5282.5|12
1587467100000|2020-04-21 11:05:00|5295.5|5280.5|5296.5|5281.5|5298|5283|5294|5279|10
1587467400000|2020-04-21 11:10:00|5295|5280|5298.1|5283.1|5300.1|5285.1|5293.5|5278.5|20
1587467700000|2020-04-21 11:15:00|5298.4|5283.4|5299|5284|5300.4|5285.4|5296.9|5281.9|25
1587468000000|2020-04-21 11:20:00|5299.1|5284.1|5304.1|5289.1|5304.1|5289.1|5299.1|5284.1|1
1587468300000|2020-04-21 11:25:00|5306|5291|5305.9|5290.9|5306.9|5291.9|5305.9|5290.9|17
1587468600000|2020-04-21 11:30:00|5306.1|5291.1|5305.3|5290.3|5306.9|5291.9|5304.4|5289.4|24
1587468900000|2020-04-21 11:35:00|5305.4|5290.4|5306.3|5291.3|5309.3|5294.3|5305.4|5290.4|12
1587469200000|2020-04-21 11:40:00|5305.9|5290.9|5310.3|5295.3|5321.3|5306.3|5305.8|5290.8|43
1587469500000|2020-04-21 11:45:00|5310.4|5295.4|5307.8|5292.8|5311.8|5296.8|5307.8|5292.8|6
1587469800000|2020-04-21 11:50:00|5308.9|5293.9|5308.9|5293.9|5311.8|5296.8|5306.3|5291.3|11
1587470100000|2020-04-21 11:55:00|5308.5|5293.5|5309.3|5294.3|5311.8|5296.8|5308.3|5293.3|22
1587470400000|2020-04-21 12:00:00|5310|5295|5299.3|5284.3|5312.3|5297.3|5297.3|5282.3|76
1587470700000|2020-04-21 12:05:00|5298.9|5283.9|5282.8|5267.8|5298.9|5283.9|5278.3|5263.3|120
1587471000000|2020-04-21 12:10:00|5282|5267|5266.8|5251.8|5284.3|5269.3|5266.3|5251.3|162
1587471300000|2020-04-21 12:15:00|5265.2|5250.2|5246|5231|5265.2|5250.2|5240.5|5225.5|283
1587471600000|2020-04-21 12:20:00|5246.1|5231.1|5242.1|5227.1|5246.5|5231.5|5232.5|5217.5|145
1587471900000|2020-04-21 12:25:00|5242|5227|5250.1|5235.1|5253.1|5238.1|5234|5219|147
1587472200000|2020-04-21 12:30:00|5249.7|5234.7|5253.8|5238.8|5262.3|5247.3|5240.1|5225.1|219
1587472500000|2020-04-21 12:35:00|5254.9|5239.9|5238.9|5223.9|5256.3|5241.3|5237|5222|80
1587472800000|2020-04-21 12:40:00|5238.1|5223.1|5237.8|5222.8|5243.6|5228.6|5236.5|5221.5|159
1587473100000|2020-04-21 12:45:00|5237.4|5222.4|5239.3|5224.3|5241.3|5226.3|5233.5|5218.5|100
1587473400000|2020-04-21 12:50:00|5241.1|5226.1|5245.4|5230.4|5248.3|5233.3|5238.8|5223.8|72
1587473700000|2020-04-21 12:55:00|5246.4|5231.4|5241.3|5226.3|5250.4|5235.4|5241.3|5226.3|131
1587474000000|2020-04-21 13:00:00|5240.8|5225.8|5237.4|5222.4|5242.3|5227.3|5233|5218|112
1587474300000|2020-04-21 13:05:00|5240.4|5225.4|5230.9|5215.9|5241.9|5226.9|5230.9|5215.9|123
1587474600000|2020-04-21 13:10:00|5230.8|5215.8|5213.6|5198.6|5230.8|5215.8|5210.9|5195.9|412
1587474900000|2020-04-21 13:15:00|5213.1|5198.1|5213|5198|5216.1|5201.1|5210.5|5195.5|128
1587475200000|2020-04-21 13:20:00|5212|5197|5212.9|5197.9|5218.9|5203.9|5210.4|5195.4|107
1587475500000|2020-04-21 13:25:00|5214.4|5199.4|5219.5|5204.5|5221|5206|5211.4|5196.4|86
1587475800000|2020-04-21 13:30:00|5219.3|5204.3|5210.8|5195.8|5219.3|5204.3|5208.3|5193.3|346
1587476100000|2020-04-21 13:35:00|5210|5195|5214.1|5199.1|5219.6|5204.6|5208.8|5193.8|160
1587476400000|2020-04-21 13:40:00|5212.6|5197.6|5221.1|5206.1|5221.1|5206.1|5211.1|5196.1|171
1587476700000|2020-04-21 13:45:00|5220.4|5205.4|5220.6|5205.6|5230.1|5215.1|5219.1|5204.1|177
1587477000000|2020-04-21 13:50:00|5220.9|5205.9|5227.6|5212.6|5232.1|5217.1|5217.6|5202.6|125
1587477300000|2020-04-21 13:55:00|5228.6|5213.6|5238.6|5223.6|5240.1|5225.1|5227.1|5212.1|161
1587477600000|2020-04-21 14:00:00|5239|5224|5247.6|5232.6|5255.1|5240.1|5236.4|5221.4|197
1587477900000|2020-04-21 14:05:00|5248.4|5233.4|5234.3|5219.3|5250.1|5235.1|5230.6|5215.6|168
1587478200000|2020-04-21 14:10:00|5234.1|5219.1|5232.4|5217.4|5234.1|5219.1|5227.3|5212.3|102
1587478500000|2020-04-21 14:15:00|5234.6|5219.6|5215.3|5200.3|5235.9|5220.9|5214.8|5199.8|136
1587478800000|2020-04-21 14:20:00|5215.6|5200.6|5228.5|5213.5|5230|5215|5215.6|5200.6|103
1587479100000|2020-04-21 14:25:00|5227|5212|5240.1|5225.1|5245.6|5230.6|5223.9|5208.9|237
1587479400000|2020-04-21 14:30:00|5247.1|5232.1|5237.1|5222.1|5254.6|5239.6|5234.1|5219.1|262
1587479700000|2020-04-21 14:35:00|5235.6|5220.6|5245.4|5230.4|5255.4|5240.4|5233.9|5218.9|268
1587480000000|2020-04-21 14:40:00|5244.5|5229.5|5249.9|5234.9|5260.9|5245.9|5241.1|5226.1|205
1587480300000|2020-04-21 14:45:00|5246.9|5231.9|5254.6|5239.6|5259.1|5244.1|5238.1|5223.1|192
1587480600000|2020-04-21 14:50:00|5255.8|5240.8|5261.8|5246.8|5263.4|5248.4|5249.1|5234.1|266
1587480900000|2020-04-21 14:55:00|5262.1|5247.1|5275.1|5260.1|5279.6|5264.6|5259.4|5244.4|237
1587481200000|2020-04-21 15:00:00|5275.4|5260.4|5277.4|5262.4|5277.9|5262.9|5267|5252|134
1587481500000|2020-04-21 15:05:00|5277.5|5262.5|5288|5273|5290.5|5275.5|5276.9|5261.9|121
1587481800000|2020-04-21 15:10:00|5287.8|5272.8|5285.9|5270.9|5288.9|5273.9|5280|5265|99
1587482100000|2020-04-21 15:15:00|5285.8|5270.8|5254.6|5239.6|5286.9|5271.9|5247|5232|303
1587482400000|2020-04-21 15:20:00|5255.6|5240.6|5276.6|5261.6|5276.6|5261.6|5255.6|5240.6|146
1587482700000|2020-04-21 15:25:00|5276.4|5261.4|5262.6|5247.6|5277.6|5262.6|5261.1|5246.1|104
1587483000000|2020-04-21 15:30:00|5263.5|5248.5|5275.8|5260.8|5276.8|5261.8|5263.5|5248.5|57
1587483300000|2020-04-21 15:35:00|5275.4|5260.4|5286.3|5271.3|5286.8|5271.8|5270.3|5255.3|43
1587483600000|2020-04-21 15:40:00|5286|5271|5280.3|5265.3|5286.8|5271.8|5280.3|5265.3|101
1587483900000|2020-04-21 15:45:00|5281.8|5266.8|5269.6|5254.6|5283.8|5268.8|5268.6|5253.6|49
1587484200000|2020-04-21 15:50:00|5270|5255|5278.5|5263.5|5278.5|5263.5|5270|5255|43
1587484500000|2020-04-21 15:55:00|5278.3|5263.3|5281.6|5266.6|5281.6|5266.6|5271.1|5256.1|94
1587484800000|2020-04-21 16:00:00|5281.9|5266.9|5276.5|5261.5|5282.6|5267.6|5274.6|5259.6|67
1587485100000|2020-04-21 16:05:00|5276.9|5261.9|5282.6|5267.6|5283.6|5268.6|5273.5|5258.5|75
1587485400000|2020-04-21 16:10:00|5282.1|5267.1|5290.6|5275.6|5292.1|5277.1|5279.6|5264.6|177
1587485700000|2020-04-21 16:15:00|5290.3|5275.3|5273.6|5258.6|5291.6|5276.6|5273.1|5258.1|182
1587486000000|2020-04-21 16:20:00|5274|5259|5283.6|5268.6|5286.6|5271.6|5266.6|5251.6|182
1587486300000|2020-04-21 16:25:00|5283.9|5268.9|5289.1|5274.1|5290.6|5275.6|5282.1|5267.1|130
1587486600000|2020-04-21 16:30:00|5289.3|5274.3|5292.1|5277.1|5294.1|5279.1|5286.6|5271.6|149
1587486900000|2020-04-21 16:35:00|5292.5|5277.5|5292.1|5277.1|5296.1|5281.1|5290.1|5275.1|149
1587487200000|2020-04-21 16:40:00|5292.4|5277.4|5294.8|5279.8|5296.4|5281.4|5288.4|5273.4|156
1587487500000|2020-04-21 16:45:00|5293.4|5278.4|5282.9|5267.9|5293.9|5278.9|5272.4|5257.4|117
1587487800000|2020-04-21 16:50:00|5283.4|5268.4|5293.9|5278.9|5295.9|5280.9|5283.4|5268.4|112
1587488100000|2020-04-21 16:55:00|5294|5279|5293.9|5278.9|5296.4|5281.4|5289.4|5274.4|86
1587488400000|2020-04-21 17:00:00|5294.2|5279.2|5288.4|5273.4|5296.3|5281.3|5286.9|5271.9|64
1587488700000|2020-04-21 17:05:00|5288|5273|5288.9|5273.9|5291.4|5276.4|5286.9|5271.9|56
1587489000000|2020-04-21 17:10:00|5289.1|5274.1|5304.8|5289.8|5304.8|5289.8|5288.9|5273.9|353
1587489300000|2020-04-21 17:15:00|5304.9|5289.9|5316.6|5301.6|5325|5310|5302|5287|307
1587489600000|2020-04-21 17:20:00|5312.1|5297.1|5304.1|5289.1|5312.1|5297.1|5302.6|5287.6|109
1587489900000|2020-04-21 17:25:00|5303.6|5288.6|5310.6|5295.6|5315.1|5300.1|5297.6|5282.6|65
1587490200000|2020-04-21 17:30:00|5311|5296|5315.9|5300.9|5315.9|5300.9|5311|5296|162
1587490500000|2020-04-21 17:35:00|5315.7|5300.7|5310.4|5295.4|5315.9|5300.9|5307.9|5292.9|144
1587490800000|2020-04-21 17:40:00|5313.4|5298.4|5331.4|5316.4|5332.9|5317.9|5308.9|5293.9|146
1587491100000|2020-04-21 17:45:00|5331.2|5316.2|5313.4|5298.4|5331.2|5316.2|5304.9|5289.9|123
1587491400000|2020-04-21 17:50:00|5311.9|5296.9|5285.4|5270.4|5312.4|5297.4|5281.4|5266.4|176
1587491700000|2020-04-21 17:55:00|5288|5273|5296.9|5281.9|5296.9|5281.9|5283.6|5268.6|103
1587492000000|2020-04-21 18:00:00|5297|5282|5325.4|5310.4|5327.4|5312.4|5294.9|5279.9|284
1587492300000|2020-04-21 18:05:00|5325.5|5310.5|5325.9|5310.9|5330.9|5315.9|5321.9|5306.9|128
1587492600000|2020-04-21 18:10:00|5327.9|5312.9|5341.1|5326.1|5355.4|5340.4|5327.9|5312.9|1055
1587492900000|2020-04-21 18:15:00|5340.7|5325.7|5320.5|5305.5|5340.7|5325.7|5314|5299|294
1587517200000|2020-04-22 01:00:00|5304.4|5266.9|5297.6|5282.6|5304.4|5282.6|5285.6|5266.8|114
1587517500000|2020-04-22 01:05:00|5297.5|5282.5|5288.5|5273.5|5298.1|5283.1|5282.1|5267.1|71
1587517800000|2020-04-22 01:10:00|5296.6|5281.6|5287.7|5272.7|5297.2|5282.2|5287.7|5272.7|86
1587518100000|2020-04-22 01:15:00|5288.2|5273.2|5278.9|5263.9|5288.4|5273.4|5266.9|5251.9|98
1587518400000|2020-04-22 01:20:00|5279.2|5264.2|5228.9|5213.9|5280.4|5265.4|5228.9|5213.9|233
1587518700000|2020-04-22 01:25:00|5230.8|5215.8|5229.6|5214.6|5240.5|5217|5229.5|5213.1|97
1587519000000|2020-04-22 01:30:00|5230|5215|5231|5216|5231|5216|5227.2|5212.2|35
1587519300000|2020-04-22 01:35:00|5230.9|5215.9|5244.5|5229.5|5244.5|5229.5|5228.2|5213.2|33
1587519600000|2020-04-22 01:40:00|5246|5231|5256|5241|5256|5241|5239.2|5224.2|24
1587519900000|2020-04-22 01:45:00|5256.1|5241.1|5257.2|5242.2|5257.3|5242.3|5255|5240|2
1587520200000|2020-04-22 01:50:00|5256.5|5241.5|5257.6|5242.6|5257.6|5242.6|5254.2|5239.2|1
1587520500000|2020-04-22 01:55:00|5259.9|5244.9|5266.5|5251.5|5269|5254|5259.9|5244.9|11
1587520800000|2020-04-22 02:00:00|5266.1|5251.1|5266|5251|5274.6|5259.6|5264.5|5249.5|34
1587521100000|2020-04-22 02:05:00|5266.1|5251.1|5276.5|5261.5|5276.5|5261.5|5266.1|5251.1|26
1587521400000|2020-04-22 02:10:00|5276.9|5261.9|5281.5|5266.5|5281.5|5266.5|5275.5|5260.5|26
1587521700000|2020-04-22 02:15:00|5281.4|5266.4|5281|5266|5281.4|5266.4|5281|5266|0
1587522000000|2020-04-22 02:20:00|5280.7|5265.7|5279.5|5264.5|5280.7|5265.7|5278.5|5263.5|4
1587522300000|2020-04-22 02:25:00|5279.8|5264.8|5285.3|5270.3|5286.5|5271.5|5279.5|5264.5|31
1587522600000|2020-04-22 02:30:00|5285.1|5270.1|5281|5266|5285.7|5270.7|5280.5|5265.5|2
1587522900000|2020-04-22 02:35:00|5280.9|5265.9|5274.5|5259.5|5280.9|5265.9|5274.5|5259.5|2
1587523200000|2020-04-22 02:40:00|5275|5260|5286.5|5261.5|5286.5|5265.2|5275|5260|55
1587523500000|2020-04-22 02:45:00|5286|5261|5293|5278|5296.5|5281.5|5283.5|5261|13
1587523800000|2020-04-22 02:50:00|5293.2|5278.2|5304.1|5289.1|5309.6|5294.6|5293|5278|151
1587524100000|2020-04-22 02:55:00|5309.1|5294.1|5326.5|5311.5|5332.5|5317.5|5309.1|5294.1|267
1587524400000|2020-04-22 03:00:00|5327.2|5312.2|5336.5|5321.5|5340|5325|5327.2|5312.2|89
1587524700000|2020-04-22 03:05:00|5336.6|5321.6|5331.1|5316.1|5342.5|5327.5|5331|5316|45
1587525000000|2020-04-22 03:10:00|5331.2|5316.2|5329.1|5314.1|5331.6|5316.6|5328.5|5313.5|8
1587525300000|2020-04-22 03:15:00|5329|5314|5331.1|5316.1|5335.1|5320.1|5326.6|5311.6|27
1587525600000|2020-04-22 03:20:00|5329.2|5314.2|5327.6|5312.6|5334.5|5319.5|5325.5|5310.5|66
1587525900000|2020-04-22 03:25:00|5327.2|5312.2|5328.5|5313.5|5329.1|5314.1|5325.6|5310.6|8
1587526200000|2020-04-22 03:30:00|5326.5|5311.5|5328.8|5313.8|5328.8|5313.8|5326.5|5311.5|9
1587526500000|2020-04-22 03:35:00|5328.5|5313.5|5328|5313|5328.5|5313.5|5328|5313|3
1587526800000|2020-04-22 03:40:00|5327.7|5312.7|5324|5309|5327.7|5312.7|5324|5309|5
1587527400000|2020-04-22 03:50:00|5323.6|5308.6|5322.5|5307.5|5323.6|5308.6|5322.5|5307.5|5
1587528000000|2020-04-22 04:00:00|5322.7|5307.7|5323.1|5308.1|5323.1|5308.1|5322.7|5307.7|0
1587528300000|2020-04-22 04:05:00|5323.5|5308.5|5321|5306|5324|5309|5321|5306|2
1587529200000|2020-04-22 04:20:00|5320.8|5305.8|5320.5|5305.5|5320.8|5305.8|5320.5|5305.5|0
1587529800000|2020-04-22 04:30:00|5320.3|5305.3|5320|5305|5320.3|5305.3|5315|5300|6
1587530100000|2020-04-22 04:35:00|5319.2|5304.2|5319|5304|5319.2|5304.2|5319|5304|1
1587531000000|2020-04-22 04:50:00|5319.3|5304.3|5317|5302|5320|5305|5317|5302|0
1587531300000|2020-04-22 04:55:00|5316.7|5301.7|5316.6|5301.6|5317.1|5302.1|5316|5301|1
1587531600000|2020-04-22 05:00:00|5316.2|5301.2|5316.1|5301.1|5316.2|5301.2|5316|5301|1
1587532200000|2020-04-22 05:10:00|5319|5304|5319|5304|5319|5304|5319|5304|5
1587532500000|2020-04-22 05:15:00|5319.3|5304.3|5321|5306|5321|5306|5319.3|5304.3|0
1587532800000|2020-04-22 05:20:00|5320.8|5305.8|5320.6|5305.6|5321.1|5306.1|5320|5305|0
1587533100000|2020-04-22 05:25:00|5321|5306|5325|5310|5325|5310|5321|5306|4
1587533400000|2020-04-22 05:30:00|5324.5|5309.5|5325|5310|5325.5|5310.5|5324.5|5309.5|3
1587533700000|2020-04-22 05:35:00|5325.7|5310.7|5334.5|5319.5|5336|5321|5325.7|5310.7|24
1587534000000|2020-04-22 05:40:00|5335|5320|5350.3|5335.3|5356.1|5341.1|5335|5320|120
1587534300000|2020-04-22 05:45:00|5352.5|5337.5|5352|5337|5356.5|5341.5|5350.8|5335.8|42
1587534600000|2020-04-22 05:50:00|5351.4|5336.4|5346|5331|5351.4|5336.4|5346|5331|8
1587534900000|2020-04-22 05:55:00|5345.7|5330.7|5327|5312|5345.7|5330.7|5327|5312|37
1587535200000|2020-04-22 06:00:00|5326|5311|5326|5311|5326|5311|5326|5311|1
1587535500000|2020-04-22 06:05:00|5326.3|5311.3|5328.5|5313.5|5329.5|5314.5|5326.3|5311.3|0
1587535800000|2020-04-22 06:10:00|5328.7|5313.7|5334.3|5319.3|5343.3|5328.3|5328.7|5313.7|20
1587536100000|2020-04-22 06:15:00|5334.9|5319.9|5336.8|5321.8|5339.8|5324.8|5334.3|5319.3|2
1587536400000|2020-04-22 06:20:00|5336.2|5321.2|5335.6|5320.6|5336.2|5321.2|5335.6|5320.6|4
1587537000000|2020-04-22 06:30:00|5337.1|5322.1|5340.6|5325.6|5340.6|5325.6|5336.6|5321.6|10
1587537300000|2020-04-22 06:35:00|5341|5326|5344.5|5329.5|5348.5|5333.5|5341|5326|6
1587537600000|2020-04-22 06:40:00|5344.6|5329.6|5352.5|5337.5|5355|5340|5344.6|5329.6|6
1587537900000|2020-04-22 06:45:00|5352.9|5337.9|5353.5|5338.5|5356|5341|5352|5337|53
1587538200000|2020-04-22 06:50:00|5352|5337|5348.1|5333.1|5352|5337|5348|5333|15
1587538500000|2020-04-22 06:55:00|5349.7|5334.7|5360.7|5345.7|5363.2|5348.2|5349.7|5334.7|9
1587538800000|2020-04-22 07:00:00|5361.5|5346.5|5349.6|5334.6|5361.7|5346.7|5349.6|5334.6|7
1587539100000|2020-04-22 07:05:00|5349.7|5334.7|5350.1|5335.1|5350.1|5335.1|5349.7|5334.7|0
1587539400000|2020-04-22 07:10:00|5351.4|5336.4|5351.7|5336.7|5351.7|5336.7|5351.2|5336.2|1
1587539700000|2020-04-22 07:15:00|5351.4|5336.4|5348.7|5333.7|5351.4|5336.4|5348.7|5333.7|2
1587540000000|2020-04-22 07:20:00|5348.9|5333.9|5348.7|5333.7|5351.7|5336.7|5348.2|5333.2|18
1587540300000|2020-04-22 07:25:00|5349.7|5334.7|5356.7|5341.7|5357.2|5342.2|5349.7|5334.7|18
1587540600000|2020-04-22 07:30:00|5356.3|5341.3|5352.2|5337.2|5356.3|5341.3|5352.2|5337.2|1
1587540900000|2020-04-22 07:35:00|5351.8|5336.8|5347.7|5332.7|5351.8|5336.8|5345.7|5330.7|6
1587541200000|2020-04-22 07:40:00|5347.3|5332.3|5341.2|5326.2|5347.3|5332.3|5341.2|5326.2|5
1587541500000|2020-04-22 07:45:00|5340.5|5325.5|5341.7|5326.7|5341.7|5326.7|5339.2|5324.2|1
1587541800000|2020-04-22 07:50:00|5341.4|5326.4|5341.2|5326.2|5344.7|5329.7|5341.2|5326.2|4
1587542100000|2020-04-22 07:55:00|5341.4|5326.4|5342.7|5327.7|5342.7|5327.7|5341.2|5326.2|1
1587542400000|2020-04-22 08:00:00|5343|5328|5345.7|5330.7|5346.7|5331.7|5340.2|5325.2|64
1587542700000|2020-04-22 08:05:00|5345.4|5330.4|5352.7|5337.7|5354.2|5339.2|5341.6|5326.6|11
1587543000000|2020-04-22 08:10:00|5352.9|5337.9|5349.9|5334.9|5354.4|5339.4|5349.9|5334.9|9
1587543300000|2020-04-22 08:15:00|5350.2|5335.2|5351.4|5336.4|5352.4|5337.4|5350.2|5335.2|30
1587543600000|2020-04-22 08:20:00|5350.2|5335.2|5349.4|5334.4|5350.2|5335.2|5349.4|5334.4|1
1587543900000|2020-04-22 08:25:00|5345.9|5330.9|5344.9|5329.9|5345.9|5330.9|5344.9|5329.9|6
1587544200000|2020-04-22 08:30:00|5345.2|5330.2|5345.9|5330.9|5345.9|5330.9|5345.2|5330.2|1
1587544800000|2020-04-22 08:40:00|5345.7|5330.7|5348.9|5333.9|5348.9|5333.9|5345.4|5330.4|3
1587545100000|2020-04-22 08:45:00|5348.1|5333.1|5348.9|5333.9|5348.9|5333.9|5346.9|5331.9|4
1587545400000|2020-04-22 08:50:00|||||||||10
1587545700000|2020-04-22 08:55:00|5349.2|5334.2|5349.4|5334.4|5349.4|5334.4|5349.2|5334.2|31
1587546000000|2020-04-22 09:00:00|5347.9|5332.9|5334.9|5319.9|5348.9|5333.9|5329.9|5314.9|71
1587546300000|2020-04-22 09:05:00|5333.7|5318.7|5330.9|5315.9|5334.9|5319.9|5325.9|5310.9|19
1587546600000|2020-04-22 09:10:00|5336.4|5321.4|5343.7|5328.7|5343.7|5328.7|5336.4|5321.4|67
1587546900000|2020-04-22 09:15:00|5343.9|5328.9|5344.2|5329.2|5344.2|5329.2|5343.9|5328.9|0
1587547200000|2020-04-22 09:20:00|5345.2|5330.2|5354.2|5339.2|5354.2|5339.2|5345.2|5330.2|22
1587547500000|2020-04-22 09:25:00|5354.8|5339.8|5365.1|5350.1|5365.1|5350.1|5354.8|5339.8|91
1587547800000|2020-04-22 09:30:00|5364|5349|5365.1|5350.1|5370.1|5355.1|5362.6|5347.6|112
1587548100000|2020-04-22 09:35:00|5365.4|5350.4|5375.6|5360.6|5377.6|5362.6|5365.4|5350.4|120
1587548400000|2020-04-22 09:40:00|5375.7|5360.7|5373.4|5358.4|5377.9|5362.9|5373.4|5358.4|33
1587548700000|2020-04-22 09:45:00|5372.2|5357.2|5373.8|5358.8|5373.8|5358.8|5370.4|5355.4|28
1587549000000|2020-04-22 09:50:00|5373.9|5358.9|5376|5361|5377.5|5362.5|5373.9|5358.9|33
1587549300000|2020-04-22 09:55:00|5375.7|5360.7|5375|5360|5375.7|5360.7|5374.5|5359.5|2
1587549600000|2020-04-22 10:00:00|5368|5353|5373.5|5358.5|5373.5|5358.5|5368|5353|48
1587549900000|2020-04-22 10:05:00|5372.8|5357.8|5372.5|5357.5|5372.8|5357.8|5372.5|5357.5|0
1587550200000|2020-04-22 10:10:00|5372.9|5357.9|5372|5357|5373|5358|5372|5357|8
1587550500000|2020-04-22 10:15:00|5372.8|5357.8|5370.5|5355.5|5374.5|5359.5|5370.5|5355.5|10
1587550800000|2020-04-22 10:20:00|5371.1|5356.1|5373|5358|5373|5358|5371.1|5356.1|22
1587551700000|2020-04-22 10:35:00|5374|5359|5374|5359|5374|5359|5374|5359|0
1587552300000|2020-04-22 10:45:00|5373.6|5358.6|5369.3|5354.3|5373.6|5358.6|5368.8|5353.8|12
1587552600000|2020-04-22 10:50:00|5369.8|5354.8|5369.9|5354.9|5369.9|5354.9|5369.3|5354.3|11
1587552900000|2020-04-22 10:55:00|5369.7|5354.7|5371.3|5356.3|5371.3|5356.3|5369.2|5354.2|4
1587553200000|2020-04-22 11:00:00|5372.1|5357.1|5372.8|5357.8|5373.8|5358.8|5371.8|5356.8|12
1587553500000|2020-04-22 11:05:00|5373.3|5358.3|5374.7|5359.7|5378.8|5363.8|5373.3|5358.3|16
1587553800000|2020-04-22 11:10:00|5374.8|5359.8|5373.6|5358.6|5374.8|5359.8|5371.1|5356.1|9
1587554100000|2020-04-22 11:15:00|5374.4|5359.4|5378.2|5363.2|5380.8|5365.8|5374.4|5359.4|24
1587554400000|2020-04-22 11:20:00|5378.1|5363.1|5375.6|5360.6|5378.3|5363.3|5375.6|5360.6|6
1587554700000|2020-04-22 11:25:00|5375.5|5360.5|5369.1|5354.1|5375.5|5360.5|5366.6|5351.6|74
1587555000000|2020-04-22 11:30:00|5369|5354|5370.6|5355.6|5370.6|5355.6|5368.6|5353.6|8
1587555300000|2020-04-22 11:35:00|5377.8|5362.8|5373.6|5358.6|5381.6|5366.6|5373.6|5358.6|60
1587555600000|2020-04-22 11:40:00|5373.4|5358.4|5371.1|5356.1|5373.4|5358.4|5371.1|5356.1|4
1587555900000|2020-04-22 11:45:00|5370.6|5355.6|5365.1|5350.1|5370.6|5355.6|5359.6|5344.6|52
1587556200000|2020-04-22 11:50:00|5365|5350|5360.7|5345.7|5365|5350|5359.1|5344.1|24
1587556500000|2020-04-22 11:55:00|5361.5|5346.5|5368.8|5353.8|5368.8|5353.8|5361.5|5346.5|12
1587556800000|2020-04-22 12:00:00|5369|5354|5375.1|5360.1|5377.2|5362.2|5369|5354|41
1587557100000|2020-04-22 12:05:00|5377.1|5362.1|5376.6|5361.6|5379.6|5364.6|5373.6|5358.6|76
1587557400000|2020-04-22 12:10:00|5376.9|5361.9|5405.2|5390.2|5407.6|5392.6|5376.9|5361.9|129
1587557700000|2020-04-22 12:15:00|5407.2|5392.2|5408.1|5393.1|5417.1|5402.1|5402.5|5387.5|96
1587558000000|2020-04-22 12:20:00|5407.7|5392.7|5403.1|5388.1|5412.1|5397.1|5402.1|5387.1|41
1587558300000|2020-04-22 12:25:00|5403.3|5388.3|5407.1|5392.1|5407.1|5392.1|5399.1|5384.1|79
1587558600000|2020-04-22 12:30:00|5407.6|5392.6|5419.8|5404.8|5430.1|5415.1|5406.4|5391.4|188
1587558900000|2020-04-22 12:35:00|5420|5405|5528.2|5513.2|5548.2|5533.2|5417.4|5402.4|1021
1587559200000|2020-04-22 12:40:00|5528.7|5513.7|5530.6|5515.6|5546.1|5531.1|5505|5490|609
1587559500000|2020-04-22 12:45:00|5531|5516|5546.2|5531.2|5557.7|5542.7|5525.1|5510.1|519
1587559800000|2020-04-22 12:50:00|5545.8|5530.8|5554.4|5539.4|5557.7|5542.7|5515.2|5500.2|391
1587560100000|2020-04-22 12:55:00|5554.6|5539.6|5549.3|5534.3|5556.8|5541.8|5539.8|5524.8|398
1587560400000|2020-04-22 13:00:00|5548.9|5533.9|5564.4|5549.4|5571.3|5556.3|5535.2|5520.2|213
1587560700000|2020-04-22 13:05:00|5563.3|5548.3|5570.3|5555.3|5584.8|5569.8|5562.8|5547.8|295
1587561000000|2020-04-22 13:10:00|5569.9|5554.9|5545|5530|5569.9|5554.9|5541|5526|195
1587561300000|2020-04-22 13:15:00|5543|5528|5553.2|5538.2|5557.3|5542.3|5543|5528|125
1587561600000|2020-04-22 13:20:00|5553.9|5538.9|5543|5528|5557.5|5542.5|5540.8|5525.8|308
1587561900000|2020-04-22 13:25:00|5542.9|5527.9|5551.2|5536.2|5551.9|5536.9|5542.9|5527.9|182
1587562200000|2020-04-22 13:30:00|5551.6|5536.6|5575.7|5560.7|5577.1|5562.1|5551.2|5536.2|334
1587562500000|2020-04-22 13:35:00|5575.2|5560.2|5573.1|5558.1|5575.6|5560.6|5560.1|5545.1|302
1587562800000|2020-04-22 13:40:00|5572.2|5557.2|5579.5|5564.5|5580.9|5565.9|5561.5|5546.5|439
1587563100000|2020-04-22 13:45:00|5579.1|5564.1|5585.2|5570.2|5606|5591|5578.7|5563.7|483
1587563400000|2020-04-22 13:50:00|5585.3|5570.3|5585.9|5570.9|5597.3|5582.3|5584.7|5569.7|222
1587563700000|2020-04-22 13:55:00|5585.8|5570.8|5576|5561|5595.5|5580.5|5576|5561|301
1587564000000|2020-04-22 14:00:00|5575.8|5560.8|5574.7|5559.7|5584|5569|5572.1|5557.1|198
1587564300000|2020-04-22 14:05:00|5575.1|5560.1|5576.4|5561.4|5581.5|5566.5|5573|5558|218
1587564600000|2020-04-22 14:10:00|5576.5|5561.5|5589.7|5574.7|5591.8|5576.8|5576.4|5561.4|156
1587564900000|2020-04-22 14:15:00|5589.8|5574.8|5583.3|5568.3|5595|5580|5553.1|5538.1|463
1587565200000|2020-04-22 14:20:00|5583.7|5568.7|5577|5562|5590.5|5575.5|5572|5557|376
1587565500000|2020-04-22 14:25:00|5576.7|5561.7|5564|5549|5580|5565|5563.2|5548.2|201
1587565800000|2020-04-22 14:30:00|5564.8|5549.8|5538|5523|5574.1|5559.1|5538|5523|489
1587566100000|2020-04-22 14:35:00|5538.4|5523.4|5534.6|5519.6|5538.4|5523.4|5524.5|5509.5|363
1587566400000|2020-04-22 14:40:00|5534.7|5519.7|5534.6|5519.6|5538.8|5523.8|5524.5|5509.5|230
1587566700000|2020-04-22 14:45:00|5532.6|5517.6|5535.8|5520.8|5537|5522|5526.8|5511.8|211
1587567000000|2020-04-22 14:50:00|5536.1|5521.1|5537.4|5522.4|5553.1|5538.1|5533.9|5518.9|196
1587567300000|2020-04-22 14:55:00|5537.8|5522.8|5550.5|5535.5|5554|5539|5537.8|5522.8|241
1587567600000|2020-04-22 15:00:00|5550.3|5535.3|5569.6|5554.6|5571.6|5556.6|5546.3|5531.3|266
1587567900000|2020-04-22 15:05:00|5570.4|5555.4|5580.2|5565.2|5581.7|5566.7|5569.5|5554.5|377
1587568200000|2020-04-22 15:10:00|5579.7|5564.7|5570.7|5555.7|5579.7|5564.7|5570.7|5555.7|338
1587568500000|2020-04-22 15:15:00|5571.1|5556.1|5578.2|5563.2|5582.7|5567.7|5570.2|5555.2|116
1587568800000|2020-04-22 15:20:00|5578.1|5563.1|5582.9|5567.9|5583.7|5568.7|5577.7|5562.7|371
1587569100000|2020-04-22 15:25:00|5583.3|5568.3|5593.4|5578.4|5594.6|5579.6|5582.9|5567.9|448
1587569400000|2020-04-22 15:30:00|5593.3|5578.3|5588|5573|5601.2|5586.2|5586.8|5571.8|214
1587569700000|2020-04-22 15:35:00|5587.9|5572.9|5593.1|5578.1|5595.2|5580.2|5586.3|5571.3|113
1587570000000|2020-04-22 15:40:00|5592.9|5577.9|5579.1|5564.1|5603.7|5588.7|5576.8|5561.8|443
1587570300000|2020-04-22 15:45:00|5579.4|5564.4|5580.8|5565.8|5580.8|5565.8|5576.3|5561.3|96
1587570600000|2020-04-22 15:50:00|5579.2|5564.2|5583.3|5568.3|5585.3|5570.3|5571.3|5556.3|236
1587570900000|2020-04-22 15:55:00|5583.2|5568.2|5594.7|5579.7|5599.7|5584.7|5573.8|5558.8|151
1587571200000|2020-04-22 16:00:00|5594.4|5579.4|5592.3|5577.3|5594.4|5579.4|5583.2|5568.2|99
1587571500000|2020-04-22 16:05:00|5592.7|5577.7|5606.8|5591.8|5607.2|5592.2|5592.7|5577.7|230
1587571800000|2020-04-22 16:10:00|5607.2|5592.2|5594.2|5579.2|5607.2|5592.2|5592.3|5577.3|139
1587572100000|2020-04-22 16:15:00|5594.4|5579.4|5618.2|5603.2|5624.8|5609.8|5594.4|5579.4|182
1587572400000|2020-04-22 16:20:00|5620.1|5605.1|5619.7|5604.7|5622.1|5607.1|5608.3|5593.3|189
1587572700000|2020-04-22 16:25:00|5624|5609|5599.3|5584.3|5624|5609|5599.3|5584.3|212
1587573000000|2020-04-22 16:30:00|5598.9|5583.9|5597.2|5582.2|5602.4|5587.4|5591.5|5576.5|217
1587573300000|2020-04-22 16:35:00|5597.9|5582.9|5613.9|5598.9|5616.2|5601.2|5597.9|5582.9|131
1587573600000|2020-04-22 16:40:00|5613.5|5598.5|5619.7|5604.7|5624.3|5609.3|5613.5|5598.5|510
1587573900000|2020-04-22 16:45:00|5619.3|5604.3|5613|5598|5619.3|5604.3|5609.3|5594.3|215
1587574200000|2020-04-22 16:50:00|5612.3|5597.3|5615.7|5600.7|5618.6|5603.6|5611.3|5596.3|156
1587574500000|2020-04-22 16:55:00|5616.5|5601.5|5620|5605|5620|5605|5613.4|5598.4|98
1587574800000|2020-04-22 17:00:00|5620.4|5605.4|5619.3|5604.3|5622|5607|5613.7|5598.7|232
1587575100000|2020-04-22 17:05:00|5618.2|5603.2|5622.3|5607.3|5622.3|5607.3|5613.1|5598.1|89
1587577200000|2020-04-22 17:40:00|5611.2|5596.2|5614.2|5599.2|5614.2|5599.2|5610.4|5595.4|1611
1587577500000|2020-04-22 17:45:00|5603|5588|5610.1|5595.1|5618.3|5603.3|5600|5585|375
1587577800000|2020-04-22 17:50:00|5610.5|5595.5|5608.2|5593.2|5612.1|5597.1|5606.9|5591.9|82
1587578100000|2020-04-22 17:55:00|5610.2|5595.2|5611.6|5596.6|5612.2|5597.2|5608|5593|166
1587578400000|2020-04-22 18:00:00|5610.7|5595.7|5610.4|5595.4|5610.7|5595.7|5610.4|5595.4|232
1587579000000|2020-04-22 18:10:00|5623.5|5608.5|5620.7|5605.7|5624.8|5609.8|5620.7|5605.7|1836
1587579300000|2020-04-22 18:15:00|5616.7|5601.7|5617.2|5602.2|5621.1|5606.1|5611.6|5596.6|641
1587603600000|2020-04-23 01:00:00|5688.6|5673.6|5633.1|5618.1|5692.1|5677.1|5631.6|5609.4|229
1587603900000|2020-04-23 01:05:00|5632.8|5617.8|5615.9|5600.9|5632.8|5617.8|5594.4|5579.4|170
1587604200000|2020-04-23 01:10:00|5617.9|5602.9|5627.9|5602.9|5627.9|5605.4|5615.4|5600.4|17
1587604500000|2020-04-23 01:15:00|5627.1|5602.1|5616.9|5601.9|5627.1|5603.4|5613.4|5597|43
1587604800000|2020-04-23 01:20:00|5616.2|5601.2|5607.4|5592.4|5616.2|5601.2|5607.4|5592.4|14
1587605100000|2020-04-23 01:25:00|5605.9|5590.9|5595.9|5580.9|5605.9|5590.9|5595.5|5580.5|79
1587605400000|2020-04-23 01:30:00|5597.3|5582.3|5609.9|5594.9|5626.4|5611.4|5597.3|5582.3|54
1587605700000|2020-04-23 01:35:00|5613.4|5598.4|5616.4|5601.4|5617.4|5602.4|5608.9|5593.9|36
1587606000000|2020-04-23 01:40:00|5617.5|5602.5|5593|5578|5623.6|5606.4|5593|5578|50
1587606300000|2020-04-23 01:45:00|5593.6|5578.6|5614.4|5599.4|5615.5|5600.5|5593.6|5578.6|77
1587606600000|2020-04-23 01:50:00|5605.9|5590.9|5629.9|5614.9|5638.9|5623.9|5605.9|5590.9|123
1587606900000|2020-04-23 01:55:00|5630.1|5615.1|5658.2|5643.2|5664|5645.9|5630.1|5615.1|103
1587607200000|2020-04-23 02:00:00|5664|5639|5645.9|5630.9|5666.1|5644.6|5645.9|5630.9|29
1587607500000|2020-04-23 02:05:00|5645.8|5630.8|5636.9|5621.9|5653.4|5638.4|5632.4|5617.4|23
1587607800000|2020-04-23 02:10:00|5636.4|5621.4|5646.4|5631.4|5646.4|5631.4|5636.4|5621.4|11
1587608100000|2020-04-23 02:15:00|5646|5631|5627.4|5612.4|5646|5631|5627.4|5612.4|10
1587608400000|2020-04-23 02:20:00|5628.1|5613.1|5635.9|5620.9|5635.9|5620.9|5628.1|5613.1|1
1587608700000|2020-04-23 02:25:00|5637.1|5622.1|5641.4|5626.4|5642.9|5627.9|5637.1|5622.1|14
1587609000000|2020-04-23 02:30:00|5642.2|5627.2|5670.9|5655.9|5670.9|5655.9|5642.2|5627.2|114
1587609300000|2020-04-23 02:35:00|5671|5656|5677.3|5662.3|5678.4|5663.4|5670.3|5655.3|60
1587609600000|2020-04-23 02:40:00|5676.2|5661.2|5685.8|5670.8|5687.1|5670.8|5671.4|5656.4|97
1587609900000|2020-04-23 02:45:00|5686.8|5671.8|5671.4|5656.4|5688.8|5673.8|5671.3|5656.3|22
1587610200000|2020-04-23 02:50:00|5671.5|5656.5|5652.4|5637.4|5673|5658|5650.9|5635.9|57
1587610500000|2020-04-23 02:55:00|5651.6|5636.6|5652.9|5637.9|5652.9|5637.9|5648.9|5633.9|2
1587610800000|2020-04-23 03:00:00|5652.4|5637.4|5654.4|5639.4|5654.4|5639.4|5652.4|5637.4|4
1587611100000|2020-04-23 03:05:00|5654|5639|5654.9|5639.9|5657.9|5642.9|5651.4|5636.4|34
1587611400000|2020-04-23 03:10:00|5656.4|5641.4|5667.9|5652.9|5672.4|5657.4|5656.4|5641.4|19
1587611700000|2020-04-23 03:15:00|5667.8|5652.8|5676.4|5651.4|5676.4|5659.4|5662.4|5647.4|10
1587612000000|2020-04-23 03:20:00|5670.6|5655.6|5670.4|5655.4|5670.9|5655.9|5669.4|5654.4|1
1587612300000|2020-04-23 03:25:00|5670.6|5655.6|5664.9|5649.9|5671.4|5656.4|5664.9|5649.9|2
1587612600000|2020-04-23 03:30:00|5664.8|5649.8|5664.4|5649.4|5664.9|5649.9|5664.4|5649.4|2
1587612900000|2020-04-23 03:35:00|5664|5649|5665.4|5650.4|5665.4|5650.4|5663.9|5648.9|1
1587613200000|2020-04-23 03:40:00|5663.8|5648.8|5660.9|5645.9|5663.8|5648.8|5660.9|5645.9|0
1587613500000|2020-04-23 03:45:00|5660.5|5645.5|5657.3|5642.3|5660.5|5645.5|5657.3|5642.3|2
1587613800000|2020-04-23 03:50:00|5657|5642|5657.8|5642.8|5657.8|5642.8|5656.3|5641.3|0
1587614100000|2020-04-23 03:55:00|5657.6|5642.6|5660.8|5645.8|5661.3|5646.3|5654.3|5639.3|18
1587615000000|2020-04-23 04:10:00|5663.8|5648.8|5663.8|5648.8|5663.8|5648.8|5663.4|5648.4|8
1587615300000|2020-04-23 04:15:00|5661.6|5646.6|5663.3|5648.3|5663.8|5648.8|5661.6|5646.6|5
1587615600000|2020-04-23 04:20:00|5663.5|5648.5|5665.8|5650.8|5666.8|5651.8|5663.5|5648.5|2
1587615900000|2020-04-23 04:25:00|||||||||4
1587616200000|2020-04-23 04:30:00|5663|5648|5663.7|5648.7|5665.3|5650.3|5663|5648|2
1587616800000|2020-04-23 04:40:00|5664|5649|5664.7|5649.7|5664.7|5649.7|5664|5649|0
1587617700000|2020-04-23 04:55:00|5665.9|5650.9|5665.7|5650.7|5666.2|5651.2|5665.7|5650.7|1
1587618000000|2020-04-23 05:00:00|5665.9|5650.9|5666.2|5651.2|5666.2|5651.2|5665.9|5650.9|0
1587618300000|2020-04-23 05:05:00|5665.1|5650.1|5669.2|5654.2|5669.7|5654.7|5664.2|5649.2|7
1587618600000|2020-04-23 05:10:00|5669.6|5654.6|5660.2|5645.2|5670.2|5655.2|5660.2|5645.2|23
1587618900000|2020-04-23 05:15:00|5660.6|5645.6|5655.6|5640.6|5660.6|5645.6|5652.6|5637.6|9
1587619200000|2020-04-23 05:20:00|5656.7|5641.7|5660.7|5645.7|5660.7|5645.7|5656.7|5641.7|1
1587619500000|2020-04-23 05:25:00|5662.7|5647.7|5662.7|5647.7|5662.7|5647.7|5662.7|5647.7|1
1587619800000|2020-04-23 05:30:00|5663.5|5648.5|5664.7|5649.7|5669.7|5654.7|5663.5|5648.5|4
1587620100000|2020-04-23 05:35:00|5664.3|5649.3|5667.2|5652.2|5667.2|5652.2|5662.7|5647.7|0
1587620400000|2020-04-23 05:40:00|5668|5653|5683.7|5668.7|5690.4|5669.2|5664.2|5649.2|188
1587620700000|2020-04-23 05:45:00|5684.1|5669.1|5689.2|5674.2|5692.7|5677.7|5684.1|5669.1|47
1587621000000|2020-04-23 05:50:00|5695.1|5680.1|5691.2|5676.2|5695.7|5680.7|5686.7|5671.7|48
1587621300000|2020-04-23 05:55:00|5688.5|5673.5|5694.7|5679.7|5695.7|5680.7|5687.7|5672.7|19
1587621600000|2020-04-23 06:00:00|5694.3|5679.3|5694.2|5679.2|5696.2|5681.2|5691.7|5676.7|46
1587621900000|2020-04-23 06:05:00|5694.3|5679.3|5690.7|5675.7|5696.2|5681.2|5690.7|5675.7|27
1587622200000|2020-04-23 06:10:00|5691.9|5676.9|5693.2|5678.2|5698.2|5683.2|5691.9|5676.9|27
1587622500000|2020-04-23 06:15:00|5693.7|5678.7|5695.7|5680.7|5696.7|5681.7|5689.2|5674.2|23
1587622800000|2020-04-23 06:20:00|5695.9|5680.9|5697.2|5682.2|5698.7|5683.7|5694.7|5679.7|45
1587623100000|2020-04-23 06:25:00|5699.6|5684.6|5702.7|5687.7|5705.7|5690.7|5699.2|5684.2|177
1587623400000|2020-04-23 06:30:00|5702.8|5687.8|5688.2|5673.2|5703.7|5688.7|5688.2|5673.2|22
1587623700000|2020-04-23 06:35:00|5688.4|5673.4|5720.7|5705.7|5721.7|5706.7|5688.4|5673.1|59
1587624000000|2020-04-23 06:40:00|5721.1|5706.1|5714.2|5699.2|5723.2|5708.2|5713.7|5698.7|16
1587624300000|2020-04-23 06:45:00|5713.8|5698.8|5713.7|5698.7|5713.8|5698.8|5713.2|5698.2|1
1587624600000|2020-04-23 06:50:00|5713.6|5698.6|5717.7|5702.7|5717.7|5702.7|5713.2|5698.2|12
1587624900000|2020-04-23 06:55:00|5717.6|5702.6|5714.7|5699.7|5720.8|5705.8|5713.7|5698.7|12
1587625200000|2020-04-23 07:00:00|5714.5|5699.5|5695.2|5680.2|5717.2|5702.2|5693.7|5678.7|35
1587625500000|2020-04-23 07:05:00|5694.2|5679.2|5699.2|5684.2|5699.2|5684.2|5691.7|5676.7|7
1587625800000|2020-04-23 07:10:00|5700|5685|5697.2|5682.2|5706.2|5691.2|5695.2|5680.2|9
1587626100000|2020-04-23 07:15:00|5694.2|5679.2|5693.2|5678.2|5695.2|5680.2|5693.2|5678.2|6
1587626400000|2020-04-23 07:20:00|5689.7|5674.7|5638.8|5623.8|5689.7|5674.7|5636.3|5621.3|54
1587626700000|2020-04-23 07:25:00|5640.3|5625.3|5632.3|5617.3|5640.3|5625.3|5631.9|5616.9|19
1587627000000|2020-04-23 07:30:00|5633|5618|5640.3|5625.3|5640.8|5625.8|5633|5618|17
1587627300000|2020-04-23 07:35:00|5640.4|5625.4|5652.8|5637.8|5659.3|5644.3|5640.4|5625.4|17
1587627600000|2020-04-23 07:40:00|5652.9|5637.9|5653.3|5638.3|5653.3|5638.3|5652.9|5637.9|2
1587627900000|2020-04-23 07:45:00|5653.7|5638.7|5659.3|5644.3|5659.8|5644.8|5653.7|5638.7|5
1587628200000|2020-04-23 07:50:00|5659.7|5644.7|5659.8|5644.8|5660.8|5645.8|5652.8|5637.8|33
1587628500000|2020-04-23 07:55:00|5660.2|5645.2|5669.8|5654.8|5669.8|5654.8|5660.2|5645.2|21
1587628800000|2020-04-23 08:00:00|5669|5654|5674.3|5659.3|5677.3|5662.3|5668.8|5653.8|7
1587629100000|2020-04-23 08:05:00|5674.1|5659.1|5670.8|5655.8|5674.1|5659.1|5670.8|5655.8|7
1587629400000|2020-04-23 08:10:00|5670.9|5655.9|5669.8|5654.8|5671.8|5656.8|5668.8|5653.8|13
1587629700000|2020-04-23 08:15:00|5668.6|5653.6|5676.3|5661.3|5676.3|5661.3|5668.3|5653.3|23
1587630000000|2020-04-23 08:20:00|5676.1|5661.1|5675.8|5660.8|5678.8|5663.8|5670.3|5655.3|9
1587630300000|2020-04-23 08:25:00|5677.4|5662.4|5669.8|5654.8|5677.4|5662.4|5668.3|5653.3|5
1587630600000|2020-04-23 08:30:00|5669.7|5654.7|5669.3|5654.3|5669.8|5654.8|5668.8|5653.8|1
1587630900000|2020-04-23 08:35:00|5669.7|5654.7|5676.3|5661.3|5676.8|5661.8|5667.3|5652.3|17
1587631200000|2020-04-23 08:40:00|5675.9|5660.9|5668.3|5653.3|5675.9|5660.9|5668.3|5653.3|3
1587631500000|2020-04-23 08:45:00|5669.2|5654.2|5678.3|5663.3|5678.3|5663.3|5669.2|5654.2|25
1587631800000|2020-04-23 08:50:00|5674.8|5659.8|5682.3|5667.3|5682.3|5667.3|5674.3|5659.3|15
1587632100000|2020-04-23 08:55:00|5682.2|5667.2|5681.3|5666.3|5684.3|5669.3|5681.3|5666.3|7
1587632400000|2020-04-23 09:00:00|5680.3|5665.3|5680.3|5665.3|5680.3|5665.3|5680.3|5665.3|1
1587632700000|2020-04-23 09:05:00|5678.7|5663.7|5672.3|5657.3|5678.7|5663.7|5671.3|5656.3|9
1587633000000|2020-04-23 09:10:00|5672.7|5657.7|5681.3|5666.3|5681.3|5666.3|5671.3|5656.3|16
1587633300000|2020-04-23 09:15:00|5681.7|5666.7|5688.3|5673.3|5689.3|5674.3|5681.3|5666.3|31
1587633600000|2020-04-23 09:20:00|5688.4|5673.4|5690.8|5675.8|5693.8|5678.8|5688.4|5673.4|11
1587633900000|2020-04-23 09:25:00|5691.2|5676.2|5696.3|5681.3|5696.3|5681.3|5691.2|5676.2|7
1587634200000|2020-04-23 09:30:00|5699.8|5684.8|5700.3|5685.3|5702.3|5687.3|5699.8|5684.8|10
1587634500000|2020-04-23 09:35:00|5700.7|5685.7|5711.8|5696.8|5711.8|5696.8|5697.3|5682.3|28
1587634800000|2020-04-23 09:40:00|5711|5696|5709.8|5694.8|5711|5696|5703.7|5688.7|20
1587635100000|2020-04-23 09:45:00|5709.4|5694.4|5707.4|5692.4|5713.3|5698.3|5707.4|5692.4|16
1587635400000|2020-04-23 09:50:00|5707|5692|5713.3|5698.3|5714.8|5699.8|5707|5692|12
1587635700000|2020-04-23 09:55:00|5713.9|5698.9|5712.3|5697.3|5715.3|5700.3|5711.9|5696.9|14
1587636000000|2020-04-23 10:00:00|5712.7|5697.7|5717|5702|5717.4|5702.4|5712.3|5697.3|15
1587636300000|2020-04-23 10:05:00|5716.8|5701.8|5717.9|5702.9|5723.4|5708.4|5715.8|5700.8|38
1587636600000|2020-04-23 10:10:00|5717.7|5702.7|5712.8|5697.8|5717.7|5702.7|5712.8|5697.8|9
1587636900000|2020-04-23 10:15:00|5713.2|5698.2|5721.3|5706.3|5721.3|5706.3|5713.2|5698.2|15
1587637200000|2020-04-23 10:20:00|5719.7|5704.7|5722.4|5707.4|5726|5711|5718.1|5703.1|77
1587637500000|2020-04-23 10:25:00|5722|5707|5725.4|5710.4|5725.4|5710.4|5718.4|5703.4|20
1587637800000|2020-04-23 10:30:00|5725.8|5710.8|5719.4|5704.4|5725.9|5710.9|5718.9|5703.9|29
1587638100000|2020-04-23 10:35:00|5719.5|5704.5|5715.4|5700.4|5720.9|5705.9|5714.4|5699.4|30
1587638400000|2020-04-23 10:40:00|5714.6|5699.6|5710.4|5695.4|5714.6|5699.6|5708.4|5693.4|28
1587638700000|2020-04-23 10:45:00|5707.7|5692.7|5703.6|5688.6|5708.9|5693.9|5703.6|5688.6|65
1587639000000|2020-04-23 10:50:00|5701.8|5686.8|5705.5|5690.5|5706|5691|5701.4|5686.4|10
1587639300000|2020-04-23 10:55:00|5705.1|5690.1|5703|5688|5705.1|5690.1|5703|5688|5
1587639600000|2020-04-23 11:00:00|5703.4|5688.4|5710|5695|5710|5695|5703.4|5688.4|14
1587639900000|2020-04-23 11:05:00|5710.4|5695.4|5710.5|5695.5|5711.5|5696.5|5710.4|5695.4|16
1587640200000|2020-04-23 11:10:00|5713.7|5698.7|5714|5699|5715.5|5700.5|5713.7|5698.7|9
1587640500000|2020-04-23 11:15:00|5714.4|5699.4|5710.5|5695.5|5714.5|5699.5|5709.5|5694.5|33
1587640800000|2020-04-23 11:20:00|5711|5696|5709|5694|5711|5696|5709|5694|13
1587641100000|2020-04-23 11:25:00|5709.1|5694.1|5709.5|5694.5|5710.5|5695.5|5709|5694|21
1587641400000|2020-04-23 11:30:00|5710|5695|5712.1|5697.1|5713.4|5698.4|5710|5695|25
1587641700000|2020-04-23 11:35:00|5711.7|5696.7|5717.6|5702.6|5717.6|5702.6|5709.6|5694.6|21
1587642000000|2020-04-23 11:40:00|5717.2|5702.2|5718.1|5703.1|5718.6|5703.6|5712.6|5697.6|49
1587642300000|2020-04-23 11:45:00|5718|5703|5708.7|5693.7|5718|5703|5708.3|5693.3|41
1587642600000|2020-04-23 11:50:00|5709.2|5694.2|5682.7|5667.7|5710.2|5695.2|5682.7|5667.7|151
1587642900000|2020-04-23 11:55:00|5683|5668|5685.2|5670.2|5689.2|5674.2|5683|5668|12
1587643200000|2020-04-23 12:00:00|5684.8|5669.8|5686.3|5671.3|5708.1|5693.1|5684.7|5669.7|113
1587643500000|2020-04-23 12:05:00|5685.9|5670.9|5659.1|5644.1|5685.9|5670.9|5648.6|5633.6|152
1587643800000|2020-04-23 12:10:00|5659.3|5644.3|5700.1|5685.1|5703.1|5688.1|5658.1|5643.1|106
1587644100000|2020-04-23 12:15:00|5700.6|5685.6|5681.6|5666.6|5700.6|5685.6|5681.6|5666.6|217
1587644400000|2020-04-23 12:20:00|5680.1|5665.1|5653.1|5638.1|5690.1|5675.1|5653.1|5638.1|290
1587644700000|2020-04-23 12:25:00|5653.6|5638.6|5681.1|5656.1|5681.1|5659.9|5637.7|5622.7|188
1587645000000|2020-04-23 12:30:00|5676.9|5661.9|5676.6|5661.6|5678.6|5663.6|5653.1|5638.1|215
1587645300000|2020-04-23 12:35:00|5675.8|5660.8|5646.6|5631.6|5680.5|5665.5|5645.1|5630.1|189
1587645600000|2020-04-23 12:40:00|5646.5|5631.5|5655.3|5640.3|5655.8|5640.8|5645.6|5630.6|23
1587645900000|2020-04-23 12:45:00|5653.3|5638.3|5663.1|5648.1|5664.1|5649.1|5649|5634|39
1587646200000|2020-04-23 12:50:00|5663|5648|5672.1|5657.1|5682.1|5667.1|5657.6|5642.6|34
1587646500000|2020-04-23 12:55:00|5671|5656|5675.6|5660.6|5677.6|5662.6|5667.1|5652.1|46
1587646800000|2020-04-23 13:00:00|5675.3|5660.3|5671.1|5656.1|5679.1|5664.1|5667.1|5652.1|54
1587647100000|2020-04-23 13:05:00|5670.8|5655.8|5668.1|5653.1|5675.1|5660.1|5666|5651|68
1587647400000|2020-04-23 13:10:00|5667.9|5652.9|5687.1|5672.1|5687.1|5672.1|5666.6|5651.6|110
1587647700000|2020-04-23 13:15:00|5686.4|5671.4|5677.1|5662.1|5693.1|5678.1|5677.1|5662.1|91
1587648000000|2020-04-23 13:20:00|5676.6|5661.6|5675.7|5660.7|5681.1|5666.1|5672.1|5657.1|65
1587648300000|2020-04-23 13:25:00|5675.3|5660.3|5684.7|5669.7|5684.7|5669.7|5668.7|5653.7|58
1587648600000|2020-04-23 13:30:00|5685.7|5670.7|5734.8|5719.8|5735.3|5720.3|5684.2|5669.2|589
1587648900000|2020-04-23 13:35:00|5734.7|5719.7|5748.9|5733.9|5748.9|5733.9|5720.8|5705.8|376
1587649200000|2020-04-23 13:40:00|5749|5734|5759.5|5744.5|5761.5|5746.5|5746.6|5731.6|447
1587649500000|2020-04-23 13:45:00|5759.6|5744.6|5752.9|5737.9|5775.5|5760.5|5752.5|5737.5|461
1587649800000|2020-04-23 13:50:00|5748.4|5733.4|5751.4|5736.4|5759.8|5744.8|5743|5728|276
1587650100000|2020-04-23 13:55:00|5752.6|5737.6|5722.1|5707.1|5754.7|5739.7|5720.6|5705.6|503
1587650400000|2020-04-23 14:00:00|5722.2|5707.2|5723.4|5708.4|5738.5|5723.5|5710.1|5695.1|289
1587650700000|2020-04-23 14:05:00|5723.7|5708.7|5709.1|5694.1|5725.3|5710.3|5702.6|5687.6|401
1587651000000|2020-04-23 14:10:00|5709.3|5694.3|5716.6|5701.6|5719.1|5704.1|5708.1|5693.1|165
1587651300000|2020-04-23 14:15:00|5715.4|5700.4|5689.1|5674.1|5721.1|5706.1|5689.1|5674.1|474
1587651600000|2020-04-23 14:20:00|5688.5|5673.5|5709.2|5694.2|5709.7|5694.7|5681.2|5666.2|347
1587651900000|2020-04-23 14:25:00|5708.4|5693.4|5709.9|5694.9|5721.4|5706.4|5706.7|5691.7|161
1587652200000|2020-04-23 14:30:00|5715.9|5700.9|5728.5|5713.5|5736|5721|5714.4|5699.4|223
1587652500000|2020-04-23 14:35:00|5729|5714|5702|5687|5729|5714|5701|5686|134
1587652800000|2020-04-23 14:40:00|5701.9|5686.9|5699.4|5684.4|5706.5|5691.5|5698|5683|200
1587653100000|2020-04-23 14:45:00|5699.8|5684.8|5665|5650|5699.9|5684.9|5656.5|5641.5|431
1587653400000|2020-04-23 14:50:00|5664.6|5649.6|5658.7|5643.7|5673|5658|5652.8|5637.8|227
1587653700000|2020-04-23 14:55:00|5658.2|5643.2|5671.2|5656.2|5671.2|5656.2|5646.2|5631.2|325
1587654000000|2020-04-23 15:00:00|5668.9|5653.9|5677.4|5662.4|5677.4|5662.4|5657.2|5642.2|211
1587654300000|2020-04-23 15:05:00|5675.9|5660.9|5664.5|5649.5|5675.9|5660.9|5661.5|5646.5|231
1587654600000|2020-04-23 15:10:00|5664.6|5649.6|5673|5658|5676|5661|5657|5642|168
1587654900000|2020-04-23 15:15:00|5672.9|5657.9|5666.6|5651.6|5674.5|5659.5|5664|5649|200
1587655200000|2020-04-23 15:20:00|5665.1|5650.1|5654.6|5639.6|5666.1|5651.1|5650.6|5635.6|281
1587655500000|2020-04-23 15:25:00|5655.6|5640.6|5654.2|5639.2|5662.1|5647.1|5652|5637|131
1587655800000|2020-04-23 15:30:00|5654.3|5639.3|5652|5637|5661.7|5646.7|5648.6|5633.6|124
1587656100000|2020-04-23 15:35:00|5652.4|5637.4|5650.1|5635.1|5654.6|5639.6|5647.1|5632.1|175
1587656400000|2020-04-23 15:40:00|5650.3|5635.3|5651.7|5636.7|5654.6|5639.6|5645.6|5630.6|177
1587656700000|2020-04-23 15:45:00|5653.7|5638.7|5667.2|5652.2|5668.2|5653.2|5651.8|5636.8|112
1587657000000|2020-04-23 15:50:00|5666.7|5651.7|5661.8|5646.8|5668.2|5653.2|5652.8|5637.8|184
1587657300000|2020-04-23 15:55:00|5662.6|5647.6|5662.4|5647.4|5669.4|5654.4|5660.4|5645.4|153
1587657600000|2020-04-23 16:00:00|5662|5647|5659|5644|5662.5|5647.5|5654.1|5639.1|101
1587657900000|2020-04-23 16:05:00|5658.5|5643.5|5660.6|5645.6|5663.1|5648.1|5652.2|5637.2|111
1587658200000|2020-04-23 16:10:00|5659.6|5644.6|5665.1|5650.1|5666.1|5651.1|5654.6|5639.6|106
1587658500000|2020-04-23 16:15:00|5665.3|5650.3|5661.6|5646.6|5666.1|5651.1|5657.1|5642.1|124
1587658800000|2020-04-23 16:20:00|5661.4|5646.4|5670.5|5655.5|5671.5|5656.5|5659|5644|87
1587659100000|2020-04-23 16:25:00|5669.7|5654.7|5675.6|5660.6|5678.6|5663.6|5667.1|5652.1|128
1587659400000|2020-04-23 16:30:00|5673.6|5658.6|5665.1|5650.1|5673.6|5658.6|5663.1|5648.1|97
1587659700000|2020-04-23 16:35:00|5665|5650|5649.5|5634.5|5665|5650|5649.5|5634.5|189
1587660000000|2020-04-23 16:40:00|5649.6|5634.6|5643.7|5628.7|5651.8|5636.8|5634.1|5619.1|280
1587660300000|2020-04-23 16:45:00|5643.8|5628.8|5634.3|5619.3|5664.6|5649.6|5634.3|5619.3|242
1587660600000|2020-04-23 16:50:00|5634.4|5619.4|5607.8|5592.8|5635.8|5620.8|5598.5|5583.5|359
1587660900000|2020-04-23 16:55:00|5608.6|5593.6|5638.2|5623.2|5638.7|5623.7|5607.3|5592.3|153
1587661200000|2020-04-23 17:00:00|5640.4|5625.4|5626.4|5611.4|5640.8|5625.8|5625|5610|141
1587661500000|2020-04-23 17:05:00|5626.6|5611.6|5637.9|5622.9|5639.7|5624.7|5624.4|5609.4|78
1587661800000|2020-04-23 17:10:00|5637.7|5622.7|5653|5638|5655.1|5640.1|5631.7|5616.7|111
1587662100000|2020-04-23 17:15:00|5650.5|5635.5|5630.7|5615.7|5652|5637|5630.7|5615.7|120
1587662400000|2020-04-23 17:20:00|5630.5|5615.5|5632.4|5617.4|5641.2|5626.2|5629.2|5614.2|110
1587662700000|2020-04-23 17:25:00|5632.6|5617.6|5614.9|5599.9|5637.9|5622.9|5614.4|5599.4|107
1587663000000|2020-04-23 17:30:00|5614.7|5599.7|5610.9|5595.9|5623.4|5608.4|5607.9|5592.9|122
1587663300000|2020-04-23 17:35:00|5612.9|5597.9|5607.9|5592.9|5615.4|5600.4|5607.4|5592.4|114
1587663600000|2020-04-23 17:40:00|5606.9|5591.9|5603.1|5588.1|5611.6|5596.6|5601.6|5586.6|139
1587663900000|2020-04-23 17:45:00|5602.9|5587.9|5606.3|5591.3|5615.8|5600.8|5601.9|5586.9|152
1587664200000|2020-04-23 17:50:00|5606.1|5591.1|5595.8|5580.8|5614.9|5599.9|5582.1|5567.1|283
1587664500000|2020-04-23 17:55:00|5595.7|5580.7|5596.9|5581.9|5603.7|5588.7|5595.3|5580.3|122
1587664800000|2020-04-23 18:00:00|5596.7|5581.7|5648.8|5633.8|5648.8|5633.8|5596.4|5581.4|269
1587665100000|2020-04-23 18:05:00|5648.7|5633.7|5672.3|5657.3|5672.8|5657.8|5642.5|5627.5|580
1587665400000|2020-04-23 18:10:00|5672|5657|5656.5|5641.5|5673.3|5658.3|5649.3|5634.3|935
1587665700000|2020-04-23 18:15:00|5678.3|5663.3|5673|5658|5684.1|5669.1|5669|5654|469
1587666000000|2020-04-23 18:20:00|5671|5656|5671|5656|5671|5656|5671|5656|0
1587690000000|2020-04-24 01:00:00|5627.5|5612.5|5624.5|5609.5|5641.5|5626.5|5624.5|5609.5|78
1587690300000|2020-04-24 01:05:00|5624.3|5609.3|5621.9|5606.9|5632.3|5612.8|5612.9|5597.9|76
1587690600000|2020-04-24 01:10:00|5622.3|5607.3|5621.5|5606.5|5629.5|5614.5|5621.5|5606.5|16
1587690900000|2020-04-24 01:15:00|5615.9|5600.9|5609|5594|5615.9|5600.9|5609|5594|9
1587691200000|2020-04-24 01:20:00|5609.4|5594.4|5627|5612|5627|5612|5601.5|5586.5|50
1587691500000|2020-04-24 01:25:00|5626.2|5611.2|5621|5606|5626.2|5611.2|5620|5605|70
1587691800000|2020-04-24 01:30:00|5621.1|5606.1|5621.5|5606.5|5621.5|5606.5|5621.1|5606.1|1
1587692100000|2020-04-24 01:35:00|5621.3|5606.3|5633|5618|5639.5|5624.5|5620|5605|72
1587692400000|2020-04-24 01:40:00|5633.4|5618.4|5637|5622|5653.1|5638.1|5633.4|5618.4|21
1587692700000|2020-04-24 01:45:00|5636.8|5621.8|5634|5619|5636.8|5621.8|5631.5|5616.5|16
1587693000000|2020-04-24 01:50:00|5634.4|5619.4|5631|5616|5636|5621|5629|5614|88
1587693300000|2020-04-24 01:55:00|5630.9|5615.9|5632.5|5617.5|5634|5619|5629|5614|4
1587693600000|2020-04-24 02:00:00|5632.1|5617.1|5637|5622|5637|5622|5631|5616|3
1587693900000|2020-04-24 02:05:00|5639.8|5624.8|5639.8|5624.8|5639.8|5624.8|5639.8|5624.8|3
1587694200000|2020-04-24 02:10:00|5639.9|5624.9|5643.1|5628.1|5643.1|5628.1|5635.8|5620.8|6
1587694500000|2020-04-24 02:15:00|5640|5625|5638.8|5623.8|5641.8|5626.8|5638.8|5623.8|0
1587694800000|2020-04-24 02:20:00|5655.6|5640.6|5643.7|5628.7|5655.6|5640.6|5643.7|5628.7|5
1587695400000|2020-04-24 02:30:00|5644.9|5629.9|5645.5|5630.5|5645.5|5630.5|5640.7|5625.7|9
1587695700000|2020-04-24 02:35:00|5645.9|5630.9|5637.9|5622.9|5645.9|5630.9|5636|5621|1
1587696000000|2020-04-24 02:40:00|5638.3|5623.3|5641.5|5626.5|5641.9|5626.9|5636.8|5621.8|0
1587696300000|2020-04-24 02:45:00|5641.3|5626.3|5638.7|5623.7|5641.3|5626.3|5637.2|5622.2|2
1587696600000|2020-04-24 02:50:00|5640.3|5625.3|5638.3|5623.3|5640.6|5625.6|5636.8|5621.8|2
1587696900000|2020-04-24 02:55:00|5637.8|5622.8|5638.3|5623.3|5638.7|5623.7|5635.4|5620.4|1
1587697500000|2020-04-24 03:05:00|5638.7|5623.7|5638.7|5623.7|5638.7|5623.7|5638.7|5623.7|0
1587698400000|2020-04-24 03:20:00|5641|5626|5641|5626|5641|5626|5641|5626|0
1587698700000|2020-04-24 03:25:00|5642|5627|5641.5|5626.5|5642|5627|5641.5|5626.5|2
1587699000000|2020-04-24 03:30:00|5641.4|5626.4|5641|5626|5641.4|5626.4|5640.6|5625.6|1
1587699300000|2020-04-24 03:35:00|5630.5|5615.5|5630.5|5615.5|5630.5|5615.5|5630.5|5615.5|1
1587699600000|2020-04-24 03:40:00|5630.1|5615.1|5623.2|5608.2|5630.1|5615.1|5623.2|5608.2|4
1587699900000|2020-04-24 03:45:00|5623.6|5608.6|5637.8|5622.8|5637.8|5622.8|5623.6|5608.6|15
1587700200000|2020-04-24 03:50:00|5638.3|5623.3|5637.8|5622.8|5638.3|5623.3|5637.8|5622.8|3
1587700500000|2020-04-24 03:55:00|||||||||1
1587702300000|2020-04-24 04:25:00|5637|5622|5636.3|5621.3|5637.3|5622.3|5636.3|5621.3|3
1587702600000|2020-04-24 04:30:00|||||||||2
1587702900000|2020-04-24 04:35:00|5636.2|5621.2|5633.8|5618.8|5636.2|5621.2|5633.8|5618.8|0
1587703200000|2020-04-24 04:40:00|5633.6|5618.6|5631.3|5616.3|5633.6|5618.6|5629.8|5614.8|4
1587703800000|2020-04-24 04:50:00|5631|5616|5629.8|5614.8|5631|5616|5629.8|5614.8|0
1587704400000|2020-04-24 05:00:00|5629.6|5614.6|5628.8|5613.8|5629.6|5614.6|5628.8|5613.8|2
1587704700000|2020-04-24 05:05:00|||||||||1
1587705300000|2020-04-24 05:15:00|5625.8|5610.8|5625.8|5610.8|5625.8|5610.8|5625.8|5610.8|7
1587705600000|2020-04-24 05:20:00|5625.4|5610.4|5622.3|5607.3|5625.4|5610.4|5619.8|5604.8|4
1587705900000|2020-04-24 05:25:00|5622.4|5607.4|5622.4|5607.4|5622.4|5607.4|5622.4|5607.4|0
1587706200000|2020-04-24 05:30:00|5622.5|5607.5|5616.4|5601.4|5622.9|5607.9|5616.4|5601.4|12
1587706500000|2020-04-24 05:35:00|5616.8|5601.8|5619.4|5604.4|5619.9|5604.9|5616.8|5601.8|1
1587706800000|2020-04-24 05:40:00|5620.6|5605.6|5618.9|5603.9|5620.9|5605.9|5614.9|5599.9|12
1587707100000|2020-04-24 05:45:00|5621.3|5606.3|5621.4|5606.4|5621.9|5606.9|5621.3|5606.3|3
1587707400000|2020-04-24 05:50:00|5622.6|5607.6|5624.9|5609.9|5624.9|5609.9|5621.9|5606.9|3
1587707700000|2020-04-24 05:55:00|5624.7|5609.7|5623.9|5608.9|5624.7|5609.7|5623.9|5608.9|0
1587708000000|2020-04-24 06:00:00|5623.5|5608.5|5622.9|5607.9|5623.5|5608.5|5621.9|5606.9|0
1587708300000|2020-04-24 06:05:00|5620.1|5605.1|5620.9|5605.9|5620.9|5605.9|5619.4|5604.4|3
1587708600000|2020-04-24 06:10:00|5619.4|5604.4|5620.4|5605.4|5620.4|5605.4|5619.4|5604.4|3
1587708900000|2020-04-24 06:15:00|5620.9|5605.9|5622.4|5607.4|5622.4|5607.4|5620.9|5605.9|0
1587709200000|2020-04-24 06:20:00|5622.8|5607.8|5619.4|5604.4|5623.4|5608.4|5619.4|5604.4|7
1587709500000|2020-04-24 06:25:00|5619.1|5604.1|5616.9|5601.9|5619.1|5604.1|5616.9|5601.9|6
1587709800000|2020-04-24 06:30:00|5616.6|5601.6|5615.4|5600.4|5616.6|5601.6|5615.4|5600.4|0
1587710100000|2020-04-24 06:35:00|5615.8|5600.8|5607.9|5592.9|5615.9|5600.9|5606.4|5591.4|20
1587710400000|2020-04-24 06:40:00|5608.3|5593.3|5617.4|5602.4|5617.4|5602.4|5608.3|5593.3|5
1587710700000|2020-04-24 06:45:00|5617|5602|5625.4|5610.4|5625.4|5610.4|5615.4|5600.4|12
1587711000000|2020-04-24 06:50:00|5625.6|5610.6|5622.4|5607.4|5627.4|5612.4|5621.4|5606.4|6
1587711300000|2020-04-24 06:55:00|5622.6|5607.6|5625.4|5610.4|5625.4|5610.4|5622.6|5607.6|1
1587711600000|2020-04-24 07:00:00|5625|5610|5623.4|5608.4|5625.4|5610.4|5618.1|5603.1|11
1587711900000|2020-04-24 07:05:00|5623.3|5608.3|5629.4|5614.4|5635.4|5620.4|5622.9|5607.9|28
1587712200000|2020-04-24 07:10:00|5629.5|5614.5|5628.4|5613.4|5632.9|5617.9|5628.4|5613.4|3
1587712800000|2020-04-24 07:20:00|5628.3|5613.3|5623.4|5608.4|5628.3|5613.3|5623.4|5608.4|1
1587713100000|2020-04-24 07:25:00|5623.5|5608.5|5628.9|5613.9|5628.9|5613.9|5623.5|5608.5|3
1587713400000|2020-04-24 07:30:00|5629|5614|5620.9|5605.9|5630.4|5615.4|5620.4|5605.4|14
1587713700000|2020-04-24 07:35:00|5621.6|5606.6|5625|5610|5625|5610|5621.6|5606.6|5
1587714000000|2020-04-24 07:40:00|5625.3|5610.3|5625.5|5610.5|5626.5|5611.5|5625.3|5610.3|2
1587714300000|2020-04-24 07:45:00|5626.1|5611.1|5628.5|5613.5|5628.5|5613.5|5626.1|5611.1|0
1587714600000|2020-04-24 07:50:00|5630.1|5615.1|5630.5|5615.5|5631|5616|5629.5|5614.5|1
1587714900000|2020-04-24 07:55:00|5629.3|5614.3|5625.5|5610.5|5629.3|5614.3|5623.5|5608.5|5
1587715500000|2020-04-24 08:05:00|5625.6|5610.6|5626|5611|5626|5611|5625.5|5610.5|0
1587715800000|2020-04-24 08:10:00|5625.6|5610.6|5625.5|5610.5|5625.6|5610.6|5625.5|5610.5|0
1587716100000|2020-04-24 08:15:00|5625|5610|5613|5598|5625|5610|5613|5598|15
1587716400000|2020-04-24 08:20:00|5612.8|5597.8|5611|5596|5612.8|5597.8|5607.5|5592.5|18
1587716700000|2020-04-24 08:25:00|5610.7|5595.7|5612|5597|5612.5|5597.5|5609.5|5594.5|7
1587717000000|2020-04-24 08:30:00|5611.5|5596.5|5611|5596|5611.5|5596.5|5609.5|5594.5|8
1587717300000|2020-04-24 08:35:00|5610.9|5595.9|5598.5|5583.5|5610.9|5595.9|5596.5|5581.5|53
1587717600000|2020-04-24 08:40:00|5603|5588|5596|5581|5603|5588|5593|5578|40
1587717900000|2020-04-24 08:45:00|5596.2|5581.2|5593.5|5578.5|5597|5582|5593.5|5578.5|34
1587718200000|2020-04-24 08:50:00|5592.3|5577.3|5590|5575|5593|5578|5586.5|5571.5|9
1587718500000|2020-04-24 08:55:00|5590.5|5575.5|5590.5|5575.5|5590.5|5575.5|5589.9|5574.9|9
1587718800000|2020-04-24 09:00:00|5590.1|5575.1|5585|5570|5590.1|5575.1|5578|5563|29
1587719100000|2020-04-24 09:05:00|5586.2|5571.2|5591|5576|5592.5|5577.5|5586.2|5571.2|50
1587719400000|2020-04-24 09:10:00|5591.4|5576.4|5603.5|5588.5|5603.5|5588.5|5591.4|5576.4|17
1587719700000|2020-04-24 09:15:00|5602.5|5587.5|5597|5582|5602.5|5587.5|5597|5582|11
1587720000000|2020-04-24 09:20:00|5596.6|5581.6|5596.5|5581.5|5596.6|5581.6|5592.5|5577.5|3
1587720300000|2020-04-24 09:25:00|5597.7|5582.7|5598|5583|5598|5583|5597.5|5582.5|15
1587720600000|2020-04-24 09:30:00|5597.9|5582.9|5595.5|5580.5|5597.9|5582.9|5595.5|5580.5|8
1587720900000|2020-04-24 09:35:00|5594.7|5579.7|5593|5578|5594.7|5579.7|5593|5578|5
1587721200000|2020-04-24 09:40:00|5592.8|5577.8|5592|5577|5592.8|5577.8|5592|5577|0
1587721500000|2020-04-24 09:45:00|5591.6|5576.6|5589.6|5574.6|5591.6|5576.6|5589.6|5574.6|4
1587721800000|2020-04-24 09:50:00|5590|5575|5589.6|5574.6|5590.6|5575.6|5587.4|5572.4|3
1587722400000|2020-04-24 10:00:00|5588.5|5573.5|5582.1|5567.1|5588.5|5573.5|5582.1|5567.1|3
1587722700000|2020-04-24 10:05:00|5582.2|5567.2|5581.6|5566.6|5582.6|5567.6|5581.6|5566.6|0
1587723000000|2020-04-24 10:10:00|5582.6|5567.6|5577.6|5562.6|5582.6|5567.6|5577.6|5562.6|15
1587723300000|2020-04-24 10:15:00|5576.8|5561.8|5578.1|5563.1|5579.6|5564.6|5573.6|5558.6|70
1587723600000|2020-04-24 10:20:00|5578.5|5563.5|5586.1|5571.1|5586.1|5571.1|5578.1|5563.1|8
1587723900000|2020-04-24 10:25:00|5586.5|5571.5|5591.1|5576.1|5591.1|5576.1|5586.5|5571.5|12
1587724200000|2020-04-24 10:30:00|5591.5|5576.5|5594.6|5579.6|5595.1|5580.1|5591.1|5576.1|32
1587724500000|2020-04-24 10:35:00|5592.6|5577.6|5599.1|5584.1|5599.1|5584.1|5592.1|5577.1|13
1587724800000|2020-04-24 10:40:00|5599.2|5584.2|5604.1|5589.1|5608.1|5593.1|5599.1|5584.1|16
1587725100000|2020-04-24 10:45:00|5603.9|5588.9|5603.1|5588.1|5603.9|5588.9|5603.1|5588.1|0
1587725400000|2020-04-24 10:50:00|5601.5|5586.5|5600.1|5585.1|5601.6|5586.6|5597.1|5582.1|11
1587725700000|2020-04-24 10:55:00|5600.5|5585.5|5600.6|5585.6|5600.6|5585.6|5600.5|5585.5|0
1587726000000|2020-04-24 11:00:00|5599.8|5584.8|5600.6|5585.6|5600.6|5585.6|5599.6|5584.6|4
1587726300000|2020-04-24 11:05:00|5600.9|5585.9|5607.1|5592.1|5610.1|5595.1|5600.9|5585.9|6
1587726600000|2020-04-24 11:10:00|5607.3|5592.3|5614.6|5599.6|5615.6|5600.6|5607.3|5592.3|9
1587726900000|2020-04-24 11:15:00|5614.5|5599.5|5615.6|5600.6|5616.1|5601.1|5614.1|5599.1|3
1587727200000|2020-04-24 11:20:00|5615.7|5600.7|5618.1|5603.1|5618.1|5603.1|5615.7|5600.7|3
1587727500000|2020-04-24 11:25:00|5617.7|5602.7|5619.6|5604.6|5622.6|5607.6|5617.6|5602.6|9
1587727800000|2020-04-24 11:30:00|5619.2|5604.2|5612.1|5597.1|5624.1|5609.1|5612.1|5597.1|18
1587728100000|2020-04-24 11:35:00|5611.7|5596.7|5612|5597|5612.1|5597.1|5611.6|5596.6|1
1587728400000|2020-04-24 11:40:00|5617|5602|5616|5601|5617|5602|5616|5601|0
1587728700000|2020-04-24 11:45:00|5615.9|5600.9|5612.5|5597.5|5615.9|5600.9|5612.5|5597.5|1
1587729000000|2020-04-24 11:50:00|5612.4|5597.4|5610.5|5595.5|5613.5|5598.5|5608.5|5593.5|5
1587729300000|2020-04-24 11:55:00|5611.3|5596.3|5620|5605|5620.5|5605.5|5608.5|5593.5|44
1587729600000|2020-04-24 12:00:00|5619.9|5604.9|5616|5601|5629|5614|5615.1|5600.1|20
1587729900000|2020-04-24 12:05:00|5615.6|5600.6|5618.5|5603.5|5622.5|5607.5|5615.5|5600.5|19
1587730200000|2020-04-24 12:10:00|5618.6|5603.6|5604.5|5589.5|5619|5604|5602|5587|30
1587730500000|2020-04-24 12:15:00|5605.7|5590.7|5643|5628|5643|5628|5605.7|5590.7|116
1587730800000|2020-04-24 12:20:00|5643.2|5628.2|5668|5653|5668|5653|5643.2|5628.2|131
1587731100000|2020-04-24 12:25:00|5667.5|5652.5|5637|5622|5667.5|5652.5|5634.5|5619.5|124
1587731400000|2020-04-24 12:30:00|5637.4|5622.4|5646.5|5631.5|5656|5641|5635.5|5620.5|93
1587731700000|2020-04-24 12:35:00|5645.7|5630.7|5631|5616|5646|5631|5631|5616|29
1587732000000|2020-04-24 12:40:00|5631.1|5616.1|5614.5|5599.5|5631.5|5616.5|5609.5|5594.5|40
1587732300000|2020-04-24 12:45:00|5614.3|5599.3|5624|5609|5628.5|5613.5|5608|5593|82
1587732600000|2020-04-24 12:50:00|5622|5607|5628.5|5613.5|5632|5617|5620|5605|69
1587732900000|2020-04-24 12:55:00|5628.3|5613.3|5625.9|5610.9|5635.6|5620.6|5625.9|5610.9|24
1587733200000|2020-04-24 13:00:00|5625.5|5610.5|5620.9|5605.9|5627.9|5612.9|5615.4|5600.4|35
1587733500000|2020-04-24 13:05:00|5621.3|5606.3|5620.5|5605.5|5629.9|5614.9|5619.9|5604.9|12
1587733800000|2020-04-24 13:10:00|5619.7|5604.7|5614.5|5599.5|5625.5|5610.5|5614|5599|18
1587734100000|2020-04-24 13:15:00|5611|5596|5606.5|5591.5|5612|5597|5604.5|5589.5|32
1587734400000|2020-04-24 13:20:00|5607.3|5592.3|5588.5|5573.5|5610|5595|5588|5573|102
1587734700000|2020-04-24 13:25:00|5585|5570|5583.6|5568.6|5598.5|5583.5|5583.1|5568.1|26
1587735000000|2020-04-24 13:30:00|5584|5569|5600|5585|5608|5593|5584|5569|99
1587735300000|2020-04-24 13:35:00|5600.1|5585.1|5579|5564|5600.5|5585.5|5577.6|5562.6|111
1587735600000|2020-04-24 13:40:00|5578.1|5563.1|5557.8|5542.8|5582.6|5567.6|5543.8|5528.8|223
1587735900000|2020-04-24 13:45:00|5557.7|5542.7|5543.1|5528.1|5557.8|5542.8|5539.7|5524.7|233
1587736200000|2020-04-24 13:50:00|5546.9|5531.9|5547.7|5532.7|5561.8|5546.8|5543.4|5528.4|107
1587736500000|2020-04-24 13:55:00|5547.8|5532.8|5555.4|5540.4|5561.8|5546.8|5546.5|5531.5|88
1587736800000|2020-04-24 14:00:00|5555|5540|5552.3|5537.3|5557.4|5542.4|5551.3|5536.3|41
1587737100000|2020-04-24 14:05:00|5551.8|5536.8|5545.5|5530.5|5558.8|5543.8|5545.5|5530.5|73
1587737400000|2020-04-24 14:10:00|5545.6|5530.6|5534.8|5519.8|5548.1|5533.1|5530.7|5515.7|324
1587737700000|2020-04-24 14:15:00|5534.4|5519.4|5532|5517|5540.6|5525.6|5531.1|5516.1|136
1587738000000|2020-04-24 14:20:00|5533.2|5518.2|5539.7|5524.7|5544.6|5529.6|5533.2|5518.2|81
1587738300000|2020-04-24 14:25:00|5539.9|5524.9|5546.4|5531.4|5547.4|5532.4|5531.5|5516.5|157
1587738600000|2020-04-24 14:30:00|5549.1|5534.1|5546.4|5531.4|5566.4|5551.4|5546.3|5531.3|100
1587738900000|2020-04-24 14:35:00|5546.6|5531.6|5560|5545|5560|5545|5546.6|5531.6|173
1587739200000|2020-04-24 14:40:00|5555.7|5540.7|5542.8|5527.8|5555.7|5540.7|5539.6|5524.6|63
1587739500000|2020-04-24 14:45:00|5542.4|5527.4|5549.8|5534.8|5551.4|5536.4|5539.6|5524.6|77
1587739800000|2020-04-24 14:50:00|5549.4|5534.4|5556.9|5541.9|5560.4|5545.4|5543.8|5528.8|89
1587740100000|2020-04-24 14:55:00|5557.3|5542.3|5561.9|5546.9|5566.3|5551.3|5556.5|5541.5|159
1587740400000|2020-04-24 15:00:00|5561.8|5546.8|5559.2|5544.2|5572.5|5557.5|5559.2|5544.2|199
1587740700000|2020-04-24 15:05:00|5558.8|5543.8|5544.7|5529.7|5568|5553|5544.7|5529.7|68
1587741000000|2020-04-24 15:10:00|5547.9|5532.9|5547.4|5532.4|5549.7|5534.7|5545.1|5530.1|49
1587741300000|2020-04-24 15:15:00|5549.3|5534.3|5547.4|5532.4|5554.3|5539.3|5546.5|5531.5|54
1587741600000|2020-04-24 15:20:00|5547.3|5532.3|5546.1|5531.1|5548.8|5533.8|5545.1|5530.1|40
1587741900000|2020-04-24 15:25:00|5545.6|5530.6|5547.1|5532.1|5549.7|5534.7|5545.1|5530.1|45
1587742200000|2020-04-24 15:30:00|5546.1|5531.1|5550.3|5535.3|5552.4|5537.4|5546.1|5531.1|45
1587742500000|2020-04-24 15:35:00|5551.1|5536.1|5542.4|5527.4|5556.4|5541.4|5540.9|5525.9|21
1587742800000|2020-04-24 15:40:00|5542.7|5527.7|5537.5|5522.5|5544.4|5529.4|5533.5|5518.5|50
1587743100000|2020-04-24 15:45:00|5540|5525|5536|5521|5540|5525|5533.5|5518.5|54
1587743400000|2020-04-24 15:50:00|5535.8|5520.8|5541|5526|5542.5|5527.5|5535|5520|31
1587743700000|2020-04-24 15:55:00|5540.4|5525.4|5535|5520|5541.3|5526.3|5534.5|5519.5|23
1587744000000|2020-04-24 16:00:00|5543.2|5528.2|5550.7|5535.7|5550.7|5535.7|5543.2|5528.2|19
1587744300000|2020-04-24 16:05:00|5552.7|5537.7|5547.7|5532.7|5556.2|5541.2|5545.2|5530.2|68
1587744600000|2020-04-24 16:10:00|5548.1|5533.1|5545.2|5530.2|5548.7|5533.7|5545.2|5530.2|13
1587744900000|2020-04-24 16:15:00|5545.4|5530.4|5551.2|5536.2|5551.7|5536.7|5545.4|5530.4|25
1587745200000|2020-04-24 16:20:00|5551.3|5536.3|5552.2|5537.2|5556.2|5541.2|5548.7|5533.7|34
1587745500000|2020-04-24 16:25:00|5552.6|5537.6|5555.2|5540.2|5555.7|5540.7|5548.2|5533.2|52
1587745800000|2020-04-24 16:30:00|5555.7|5540.7|5559.7|5544.7|5560.7|5545.7|5554.2|5539.2|18
1587746100000|2020-04-24 16:35:00|5559.6|5544.6|5560.7|5545.7|5561.2|5546.2|5558.7|5543.7|16
1587746400000|2020-04-24 16:40:00|5563.2|5548.2|5561.2|5546.2|5564.7|5549.7|5560.1|5545.1|31
1587746700000|2020-04-24 16:45:00|5560.2|5545.2|5560.2|5545.2|5560.2|5545.2|5555.2|5540.2|14
1587747000000|2020-04-24 16:50:00|5560.1|5545.1|5547.7|5532.7|5560.1|5545.1|5545.9|5530.9|53
1587747300000|2020-04-24 16:55:00|5547.6|5532.6|5546.2|5531.2|5550.2|5535.2|5542.7|5527.7|36
1587747600000|2020-04-24 17:00:00|5546.1|5531.1|5539.3|5524.3|5546.1|5531.1|5538.8|5523.8|35
1587747900000|2020-04-24 17:05:00|5539.4|5524.4|5541.9|5526.9|5542.9|5527.9|5536.8|5521.8|32
1587748200000|2020-04-24 17:10:00|5540.9|5525.9|5540.9|5525.9|5543.4|5528.4|5535.4|5520.4|126
1587748500000|2020-04-24 17:15:00|5539.4|5524.4|5533.4|5518.4|5540.4|5525.4|5531.4|5516.4|85
1587748800000|2020-04-24 17:20:00|5533|5518|5533.4|5518.4|5533.4|5518.4|5529.4|5514.4|42
1587749100000|2020-04-24 17:25:00|5533.8|5518.8|5535.4|5520.4|5542.9|5527.9|5533.8|5518.8|45
1587749400000|2020-04-24 17:30:00|5533.8|5518.8|5533.4|5518.4|5533.8|5518.8|5529.4|5514.4|88
1587749700000|2020-04-24 17:35:00|5533|5518|5529.9|5514.9|5533|5518|5529.4|5514.4|91
1587750000000|2020-04-24 17:40:00|5529.5|5514.5|5534.9|5519.9|5535.9|5520.9|5529.4|5514.4|38
1587750300000|2020-04-24 17:45:00|5535.3|5520.3|5537.9|5522.9|5540|5525|5535.3|5520.3|137
1587750600000|2020-04-24 17:50:00|5538.3|5523.3|5536.4|5521.4|5539.4|5524.4|5534.4|5519.4|54
1587750900000|2020-04-24 17:55:00|5539.9|5524.9|5546.9|5531.9|5546.9|5531.9|5539.9|5524.9|85
1587751200000|2020-04-24 18:00:00|5546.8|5531.8|5578.9|5563.9|5578.9|5563.9|5545.4|5530.4|173
1587751500000|2020-04-24 18:05:00|5578.8|5563.8|5548.9|5533.9|5585|5570|5548.9|5533.9|245
1587751800000|2020-04-24 18:10:00|5552.2|5537.2|5566.4|5551.4|5583.9|5568.9|5529.4|5514.4|623
1587752100000|2020-04-24 18:15:00|5566.3|5551.3|5575.9|5550.9|5580.4|5565.4|5556.9|5541.9|332
1587752400000|2020-04-24 18:20:00|5573.9|5548.9|5573.9|5548.9|5573.9|5548.9|5573.9|5548.9|0
1587949200000|2020-04-27 01:00:00|5559.3|5521.8|5564.9|5549.9|5571.1|5556.1|5554|5520.4|36
1587949500000|2020-04-27 01:05:00|5565.4|5550.4|5585.8|5570.8|5590.2|5575.2|5565.4|5550.4|29
1587949800000|2020-04-27 01:10:00|5585.9|5570.9|5579.3|5564.3|5586.7|5571.7|5578.8|5563.8|59
1587950100000|2020-04-27 01:15:00|5580.2|5565.2|5587.2|5572.2|5590.2|5575.2|5579.3|5564.3|27
1587950400000|2020-04-27 01:20:00|5586.4|5571.4|5585.3|5570.3|5592.5|5577.5|5584.8|5569.8|32
1587951000000|2020-04-27 01:30:00|5585.4|5570.4|5585.3|5570.3|5585.8|5570.8|5585.3|5570.3|0
1587951300000|2020-04-27 01:35:00|5584.5|5569.5|5584.1|5569.1|5584.5|5569.5|5584.1|5569.1|0
1587951600000|2020-04-27 01:40:00|5600.6|5575.6|5616.1|5601.1|5627.5|5612.5|5593.1|5575.6|140
1587951900000|2020-04-27 01:45:00|5615.7|5600.7|5617.6|5602.6|5624.7|5604.8|5612.6|5597.6|34
1587952200000|2020-04-27 01:50:00|5618.9|5603.9|5615.2|5600.2|5618.9|5603.9|5615.2|5600.2|6
1587952500000|2020-04-27 01:55:00|5616.5|5601.5|5615.2|5600.2|5616.5|5601.5|5615.2|5600.2|3
1587952800000|2020-04-27 02:00:00|5619.5|5604.5|5634.1|5619.1|5634.1|5619.1|5619.1|5604.1|120
1587953100000|2020-04-27 02:05:00|5634.2|5619.2|5634.1|5619.1|5634.6|5619.6|5634.1|5619.1|36
1587953400000|2020-04-27 02:10:00|5633.7|5618.7|5634.1|5619.1|5634.1|5619.1|5633.7|5618.7|34
1587953700000|2020-04-27 02:15:00|5634.2|5619.2|5634.1|5619.1|5634.6|5619.6|5634.1|5619.1|15
1587954000000|2020-04-27 02:20:00|5633.7|5618.7|5634.1|5619.1|5634.1|5619.1|5633.3|5618.3|7
1587954300000|2020-04-27 02:25:00|||||||||1
1587954600000|2020-04-27 02:30:00|5634.2|5619.2|5626.5|5611.5|5634.2|5619.2|5626.5|5611.5|20
1587954900000|2020-04-27 02:35:00|5626.6|5611.6|5624.2|5609.2|5627|5612|5624.2|5609.2|0
1587955200000|2020-04-27 02:40:00|5623.8|5608.8|5626.8|5611.8|5626.8|5611.8|5623.8|5608.8|42
1587955500000|2020-04-27 02:45:00|5621.5|5606.5|5621.5|5606.5|5621.5|5606.5|5621.5|5606.5|1
1587955800000|2020-04-27 02:50:00|5621.1|5606.1|5603.9|5588.9|5621.1|5606.1|5603.9|5588.9|64
1587956100000|2020-04-27 02:55:00|5603.7|5588.7|5602.9|5587.9|5603.7|5588.7|5602.9|5587.9|1
1587956400000|2020-04-27 03:00:00|5602.4|5587.4|5602.9|5587.9|5602.9|5587.9|5602.4|5587.4|2
1587956700000|2020-04-27 03:05:00|5602.6|5587.6|5604.9|5579.9|5605.1|5587.6|5600.9|5579.9|9
1587957300000|2020-04-27 03:15:00|5595.7|5580.7|5595.7|5580.7|5595.7|5580.7|5595.7|5580.7|0
1587957600000|2020-04-27 03:20:00|5596.1|5581.1|5593.8|5578.8|5596.1|5581.1|5593.8|5578.8|6
1587957900000|2020-04-27 03:25:00|5594.3|5579.3|5603.1|5588.1|5603.1|5588.1|5594.3|5579.3|8
1587958500000|2020-04-27 03:35:00|5602.3|5587.3|5587|5572|5602.3|5587.3|5587|5572|3
1587958800000|2020-04-27 03:40:00|||||||||14
1587959100000|2020-04-27 03:45:00|5588.3|5573.3|5586.1|5571.1|5588.5|5573.5|5586.1|5571.1|11
1587959400000|2020-04-27 03:50:00|5587.1|5572.1|5587.9|5572.9|5587.9|5572.9|5587.1|5572.1|1
1587960300000|2020-04-27 04:05:00|||||||||1
1587960600000|2020-04-27 04:10:00|5588.9|5573.9|5589.4|5574.4|5589.4|5574.4|5588.9|5573.9|0
1587960900000|2020-04-27 04:15:00|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|0
1587961200000|2020-04-27 04:20:00|||||||||1
1587961500000|2020-04-27 04:25:00|5589.9|5574.9|5594.1|5579.1|5594.1|5579.1|5589.9|5574.9|20
1587961800000|2020-04-27 04:30:00|5592.6|5577.6|5593.6|5578.6|5593.6|5578.6|5592.2|5577.2|2
1587962100000|2020-04-27 04:35:00|5594.4|5579.4|5593.6|5578.6|5594.6|5579.6|5593.6|5578.6|2
1587962400000|2020-04-27 04:40:00|5590.3|5575.3|5590.3|5575.3|5590.3|5575.3|5590.3|5575.3|5
1587963300000|2020-04-27 04:55:00|5590.4|5575.4|5590.4|5575.4|5590.4|5575.4|5590.4|5575.4|0
1587963600000|2020-04-27 05:00:00|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|0
1587964500000|2020-04-27 05:15:00|5589|5574|5587.2|5572.2|5589|5574|5587.2|5572.2|3
1587965400000|2020-04-27 05:30:00|||||||||1
1587965700000|2020-04-27 05:35:00|5586.9|5571.9|5585.2|5570.2|5586.9|5571.9|5585.2|5570.2|2
1587966000000|2020-04-27 05:40:00|||||||||1
1587966300000|2020-04-27 05:45:00|5586.1|5571.1|5587.1|5572.1|5587.1|5572.1|5586.1|5571.1|1
1587966600000|2020-04-27 05:50:00|5589.6|5574.6|5587.5|5572.5|5590.3|5575.3|5587.5|5572.5|0
1587966900000|2020-04-27 05:55:00|5587.9|5572.9|5587.5|5572.5|5587.9|5572.9|5587.5|5572.5|0
1587967200000|2020-04-27 06:00:00|5586.2|5571.2|5586.7|5571.7|5586.7|5571.7|5585.8|5570.8|2
1587967500000|2020-04-27 06:05:00|5587.2|5572.2|5585.3|5570.3|5588.7|5573.7|5585.3|5570.3|6
1587967800000|2020-04-27 06:10:00|5585.2|5570.2|5584.8|5569.8|5585.3|5570.3|5584.3|5569.3|4
1587968400000|2020-04-27 06:20:00|5585.3|5570.3|5584.4|5569.4|5586.3|5571.3|5583.1|5568.1|1
1587968700000|2020-04-27 06:25:00|5584.8|5569.8|5584.9|5569.9|5584.9|5569.9|5584.4|5569.4|0
1587969000000|2020-04-27 06:30:00|5584.5|5569.5|5584.9|5569.9|5584.9|5569.9|5584.4|5569.4|0
1587969300000|2020-04-27 06:35:00|5584.5|5569.5|5578.3|5563.3|5584.9|5569.9|5578.3|5563.3|4
1587969600000|2020-04-27 06:40:00|5578.4|5563.4|5564|5549|5578.8|5563.8|5562.4|5547.4|50
1587969900000|2020-04-27 06:45:00|5563.6|5548.6|5563.1|5548.1|5564|5549|5563.1|5548.1|1
1587970200000|2020-04-27 06:50:00|5563.2|5548.2|5566.4|5551.4|5566.4|5551.4|5563.2|5548.2|2
1587970500000|2020-04-27 06:55:00|5565.5|5550.5|5577|5562|5577|5562|5565.5|5550.5|10
1587970800000|2020-04-27 07:00:00|5577.1|5562.1|5580.1|5565.1|5581|5566|5577.1|5562.1|3
1587971400000|2020-04-27 07:10:00|5583.4|5568.4|5582.1|5567.1|5583.4|5568.4|5582.1|5567.1|18
1587971700000|2020-04-27 07:15:00|5582.5|5567.5|5579.9|5564.9|5582.5|5567.5|5579.9|5564.9|0
1587972000000|2020-04-27 07:20:00|5580.4|5565.4|5571.6|5556.6|5580.4|5565.4|5571.6|5556.6|2
1587972300000|2020-04-27 07:25:00|5571.2|5556.2|5570.3|5555.3|5571.2|5556.2|5568.9|5553.9|39
1587972600000|2020-04-27 07:30:00|5569.8|5554.8|5575.7|5560.7|5575.7|5560.7|5569.8|5554.8|7
1587972900000|2020-04-27 07:35:00|5576.5|5561.5|5577.2|5562.2|5577.2|5562.2|5576.5|5561.5|0
1587973200000|2020-04-27 07:40:00|5576.8|5561.8|5573.6|5558.6|5576.8|5561.8|5572.6|5557.6|8
1587973500000|2020-04-27 07:45:00|5576.2|5561.2|5576.2|5561.2|5576.2|5561.2|5576.2|5561.2|2
1587973800000|2020-04-27 07:50:00|5575.8|5560.8|5575.8|5560.8|5576.2|5561.2|5575.8|5560.8|0
1587974100000|2020-04-27 07:55:00|5576.2|5561.2|5574.9|5559.9|5576.2|5561.2|5574.4|5559.4|1
1587974400000|2020-04-27 08:00:00|5575.3|5560.3|5568.4|5553.4|5575.3|5560.3|5568.4|5553.4|13
1587974700000|2020-04-27 08:05:00|5568.8|5553.8|5568.4|5553.4|5569.9|5554.9|5566.1|5551.1|3
1587975000000|2020-04-27 08:10:00|5568.5|5553.5|5569.4|5554.4|5569.4|5554.4|5568.5|5553.5|0
1587975300000|2020-04-27 08:15:00|5569.8|5554.8|5579.9|5564.9|5579.9|5564.9|5569.8|5554.8|2
1587975600000|2020-04-27 08:20:00|5580.8|5565.8|5586.6|5571.6|5586.6|5571.6|5580.8|5565.8|2
1587975900000|2020-04-27 08:25:00|5583.2|5568.2|5585.5|5570.5|5585.9|5570.9|5582.8|5567.8|9
1587976200000|2020-04-27 08:30:00|5587.9|5572.9|5584.6|5569.6|5587.9|5572.9|5584.6|5569.6|10
1587976500000|2020-04-27 08:35:00|5584.2|5569.2|5586|5571|5586|5571|5582.8|5567.8|3
1587976800000|2020-04-27 08:40:00|5587.4|5572.4|5587.4|5572.4|5587.4|5572.4|5587.4|5572.4|2
1587977100000|2020-04-27 08:45:00|5587|5572|5585.6|5570.6|5587.4|5572.4|5584.3|5569.3|3
1587977400000|2020-04-27 08:50:00|5585.7|5570.7|5587.4|5572.4|5587.4|5572.4|5583.8|5568.8|11
1587977700000|2020-04-27 08:55:00|5587.5|5572.5|5593|5578|5593|5578|5587.5|5572.5|10
1587978000000|2020-04-27 09:00:00|5593.2|5578.2|5608.3|5593.3|5608.7|5593.7|5593.2|5578.2|18
1587978300000|2020-04-27 09:05:00|5611.5|5596.5|5591.6|5576.6|5611.5|5596.5|5591.6|5576.6|26
1587978600000|2020-04-27 09:10:00|5591.2|5576.2|5584.1|5569.1|5591.7|5576.7|5584.1|5569.1|14
1587978900000|2020-04-27 09:15:00|5584.2|5569.2|5590.7|5575.7|5590.7|5575.7|5584.2|5569.2|11
1587979200000|2020-04-27 09:20:00|5590.4|5575.4|5585.6|5570.6|5590.4|5575.4|5584.4|5569.4|11
1587979500000|2020-04-27 09:25:00|5586.1|5571.1|5585.8|5570.8|5589.8|5574.8|5585.8|5570.8|2
1587979800000|2020-04-27 09:30:00|5586.1|5571.1|5591.1|5576.1|5591.1|5576.1|5586.1|5571.1|4
1587980100000|2020-04-27 09:35:00|5591.2|5576.2|5593.1|5578.1|5593.6|5578.6|5591.2|5576.2|2
1587980400000|2020-04-27 09:40:00|5593.2|5578.2|5593.1|5578.1|5594.1|5579.1|5590.7|5575.7|3
1587980700000|2020-04-27 09:45:00|5593.6|5578.6|5592.6|5577.6|5594.1|5579.1|5592.1|5577.1|2
1587981000000|2020-04-27 09:50:00|5593|5578|5594.5|5579.5|5594.5|5579.5|5593|5578|4
1587981300000|2020-04-27 09:55:00|5597.1|5582.1|5596.3|5581.3|5599.6|5584.6|5596.3|5581.3|8
1587981600000|2020-04-27 10:00:00|5595.4|5580.4|5592|5577|5595.4|5580.4|5592|5577|3
1587981900000|2020-04-27 10:05:00|5592.9|5577.9|5588.7|5573.7|5593.5|5578.5|5588.7|5573.7|2
1587982200000|2020-04-27 10:10:00|5587.9|5572.9|5585|5570|5587.9|5572.9|5584.2|5569.2|3
1587982500000|2020-04-27 10:15:00|5585.5|5570.5|5581.1|5566.1|5587.4|5572.4|5581.1|5566.1|14
1587982800000|2020-04-27 10:20:00|5580.9|5565.9|5579.6|5564.6|5580.9|5565.9|5579.1|5564.1|9
1587983100000|2020-04-27 10:25:00|5579.7|5564.7|5579.7|5564.7|5579.7|5564.7|5579.7|5564.7|0
1587983400000|2020-04-27 10:30:00|5580.1|5565.1|5579.7|5564.7|5580.2|5565.2|5578.7|5563.7|8
1587983700000|2020-04-27 10:35:00|5578.7|5563.7|5589.4|5574.4|5589.4|5574.4|5578.7|5563.7|8
1587984000000|2020-04-27 10:40:00|5589.9|5574.9|5590.7|5575.7|5590.7|5575.7|5589.4|5574.4|1
1587984300000|2020-04-27 10:45:00|5590.3|5575.3|5589.4|5574.4|5590.3|5575.3|5589.4|5574.4|3
1587984600000|2020-04-27 10:50:00|5585.6|5570.6|5588.5|5573.5|5588.5|5573.5|5585.2|5570.2|2
1587985200000|2020-04-27 11:00:00|5586.3|5571.3|5586|5571|5586.3|5571.3|5586|5571|2
1587985500000|2020-04-27 11:05:00|5586.5|5571.5|5589|5574|5589|5574|5586.5|5571.5|3
1587985800000|2020-04-27 11:10:00|5588.5|5573.5|5589.5|5574.5|5589.5|5574.5|5587.1|5572.1|2
1587986100000|2020-04-27 11:15:00|5588.6|5573.6|5582.8|5567.8|5590.1|5575.1|5582.8|5567.8|11
1587987000000|2020-04-27 11:30:00|5582.9|5567.9|5589.6|5574.6|5589.6|5574.6|5582.9|5567.9|22
1587987300000|2020-04-27 11:35:00|5589.4|5574.4|5588.7|5573.7|5589.4|5574.4|5587.2|5572.2|9
1587987600000|2020-04-27 11:40:00|5589.1|5574.1|5585.3|5570.3|5589.1|5574.1|5583|5568|9
1587987900000|2020-04-27 11:45:00|5586.2|5571.2|5585.3|5570.3|5586.2|5571.2|5585.3|5570.3|6
1587988200000|2020-04-27 11:50:00|5577.6|5562.6|5572|5557|5577.6|5562.6|5572|5557|26
1587988500000|2020-04-27 11:55:00|5572.2|5557.2|5567.6|5552.6|5573.5|5558.5|5567.6|5552.6|7
1587988800000|2020-04-27 12:00:00|5565.9|5550.9|5554.2|5539.2|5565.9|5550.9|5545|5530|50
1587989100000|2020-04-27 12:05:00|5555.1|5540.1|5562.2|5547.2|5562.6|5547.6|5555.1|5540.1|8
1587989400000|2020-04-27 12:10:00|5560.9|5545.9|5553.8|5538.8|5561.7|5546.7|5553.8|5538.8|37
1587989700000|2020-04-27 12:15:00|5554.3|5539.3|5566.8|5551.8|5570.7|5555.7|5554.3|5539.3|18
1587990000000|2020-04-27 12:20:00|5565.5|5550.5|5553.7|5538.7|5565.5|5550.5|5549.8|5534.8|19
1587990300000|2020-04-27 12:25:00|5553.3|5538.3|5485.7|5470.7|5553.3|5538.3|5478.8|5463.8|296
1587990600000|2020-04-27 12:30:00|5486.1|5471.1|5506.1|5491.1|5514.5|5499.5|5486.1|5471.1|119
1587990900000|2020-04-27 12:35:00|5506.9|5491.9|5507.3|5492.3|5507.3|5492.3|5497.4|5482.4|87
1587991200000|2020-04-27 12:40:00|5507.7|5492.7|5499.5|5484.5|5507.8|5492.8|5493.2|5478.2|39
1587991500000|2020-04-27 12:45:00|5503.2|5488.2|5487.1|5472.1|5505.4|5490.4|5487.1|5472.1|27
1587991800000|2020-04-27 12:50:00|5488.8|5473.8|5496.9|5481.9|5497.3|5482.3|5488.8|5473.8|12
1587992100000|2020-04-27 12:55:00|5496|5481|5493.2|5478.2|5496|5481|5491.8|5476.8|11
1587992400000|2020-04-27 13:00:00|5491.4|5476.4|5487.6|5472.6|5491.4|5476.4|5484.8|5469.8|35
1587992700000|2020-04-27 13:05:00|5488|5473|5483.3|5468.3|5491.9|5476.9|5478.8|5463.8|77
1587993000000|2020-04-27 13:10:00|5485.5|5470.5|5488.5|5473.5|5498.6|5483.6|5485.5|5470.5|57
1587993300000|2020-04-27 13:15:00|5487.2|5472.2|5493.2|5478.2|5493.6|5478.6|5484.8|5469.8|26
1587993600000|2020-04-27 13:20:00|5494.5|5479.5|5484.8|5469.8|5500.2|5485.2|5484.8|5469.8|46
1587993900000|2020-04-27 13:25:00|5485|5470|5476.8|5461.8|5490.5|5475.5|5475.8|5460.8|53
1587994200000|2020-04-27 13:30:00|5477|5462|5489|5474|5499.9|5482.8|5476.8|5461.8|73
1587994500000|2020-04-27 13:35:00|5488.5|5473.5|5497.4|5482.4|5505.4|5490.4|5488.5|5473.5|125
1587994800000|2020-04-27 13:40:00|5497|5482|5485.8|5470.8|5497|5482|5482.8|5467.8|51
1587995100000|2020-04-27 13:45:00|5485.4|5470.4|5502.9|5487.9|5502.9|5487.9|5485.3|5470.3|37
1587995400000|2020-04-27 13:50:00|5503.3|5488.3|5506.3|5491.3|5506.3|5491.3|5499.8|5484.8|44
1587995700000|2020-04-27 13:55:00|5500.6|5485.6|5492.8|5477.8|5503.3|5488.3|5492.8|5477.8|94
1587996000000|2020-04-27 14:00:00|5491.9|5476.9|5487.7|5472.7|5493.8|5478.8|5484.4|5469.4|101
1587996300000|2020-04-27 14:05:00|5488.1|5473.1|5487.6|5472.6|5493.4|5478.4|5486.4|5471.4|41
1587996600000|2020-04-27 14:10:00|5485.8|5470.8|5487.7|5472.7|5491.4|5476.4|5485.8|5470.8|51
1587996900000|2020-04-27 14:15:00|5487.3|5472.3|5485.4|5470.4|5487.3|5472.3|5480.9|5465.9|74
1587997200000|2020-04-27 14:20:00|5484.5|5469.5|5472.9|5457.9|5488.6|5473.6|5469.9|5454.9|124
1587997500000|2020-04-27 14:25:00|5472.8|5457.8|5462.9|5447.9|5473.4|5458.4|5461.4|5446.4|151
1587997800000|2020-04-27 14:30:00|5463.9|5448.9|5473.9|5458.9|5481.9|5466.9|5463.9|5448.9|138
1587998100000|2020-04-27 14:35:00|5474.3|5459.3|5480.4|5465.4|5487.7|5472.7|5474.3|5459.3|153
1587998400000|2020-04-27 14:40:00|5479.5|5464.5|5474.4|5459.4|5482.9|5467.9|5473.4|5458.4|59
1587998700000|2020-04-27 14:45:00|5473.5|5458.5|5471.9|5456.9|5479.2|5464.2|5470.4|5455.4|123
1587999000000|2020-04-27 14:50:00|5471.5|5456.5|5470.4|5455.4|5474.4|5459.4|5465.9|5450.9|82
1587999300000|2020-04-27 14:55:00|5470|5455|5468.9|5453.9|5480|5465|5468.4|5453.4|107
1587999600000|2020-04-27 15:00:00|5469.3|5454.3|5469.4|5454.4|5474.4|5459.4|5468.9|5453.9|46
1587999900000|2020-04-27 15:05:00|5470.2|5455.2|5473.4|5458.4|5476.9|5461.9|5470.2|5455.2|71
1588000200000|2020-04-27 15:10:00|5473.5|5458.5|5482.9|5467.9|5483.4|5468.4|5473.4|5458.4|123
1588000500000|2020-04-27 15:15:00|5482.8|5467.8|5478.4|5463.4|5485.8|5470.8|5478.4|5463.4|56
1588000800000|2020-04-27 15:20:00|5478.5|5463.5|5492.4|5477.4|5492.4|5477.4|5478.5|5463.5|44
1588001100000|2020-04-27 15:25:00|5492.5|5477.5|5498|5483|5502.3|5487.3|5492|5477|113
1588001400000|2020-04-27 15:30:00|5497|5482|5499.4|5484.4|5499.4|5484.4|5492|5477|111
1588001700000|2020-04-27 15:35:00|5499.5|5484.5|5506.3|5491.3|5509.1|5494.1|5498.5|5483.5|119
1588002000000|2020-04-27 15:40:00|5503.1|5488.1|5491.5|5476.5|5504.1|5489.1|5490.1|5475.1|83
1588002300000|2020-04-27 15:45:00|5491.1|5476.1|5498.8|5483.8|5500.8|5485.8|5491.1|5476.1|73
1588002600000|2020-04-27 15:50:00|5499.3|5484.3|5497.1|5482.1|5501.8|5486.8|5497.1|5482.1|27
1588002900000|2020-04-27 15:55:00|5496.6|5481.6|5490.1|5475.1|5496.6|5481.6|5487.4|5472.4|68
1588003200000|2020-04-27 16:00:00|5489.9|5474.9|5485.4|5470.4|5489.9|5474.9|5482.4|5467.4|49
1588003500000|2020-04-27 16:05:00|5486.9|5471.9|5488.3|5473.3|5490.1|5475.1|5485.9|5470.9|19
1588003800000|2020-04-27 16:10:00|5488.5|5473.5|5482.9|5467.9|5491.5|5476.5|5482.4|5467.4|27
1588004100000|2020-04-27 16:15:00|5483.4|5468.4|5489.2|5474.2|5489.2|5474.2|5482.4|5467.4|61
1588004400000|2020-04-27 16:20:00|5490.9|5475.9|5490.6|5475.6|5493.4|5478.4|5484.4|5469.4|55
1588004700000|2020-04-27 16:25:00|5490.7|5475.7|5497.1|5482.1|5497.2|5482.2|5490.7|5475.7|6
1588005000000|2020-04-27 16:30:00|5496.7|5481.7|5489.2|5474.2|5500.2|5485.2|5488.3|5473.3|47
1588005300000|2020-04-27 16:35:00|5490.9|5475.9|5487.8|5472.8|5492.4|5477.4|5487.8|5472.8|25
1588005600000|2020-04-27 16:40:00|5487.7|5472.7|5488.7|5473.7|5495.2|5480.2|5486.9|5471.9|20
1588005900000|2020-04-27 16:45:00|5487.8|5472.8|5476.5|5461.5|5487.8|5472.8|5476|5461|89
1588006200000|2020-04-27 16:50:00|5477.3|5462.3|5477|5462|5480.5|5465.5|5476|5461|23
1588006500000|2020-04-27 16:55:00|5477.2|5462.2|5476.5|5461.5|5478.5|5463.5|5474.5|5459.5|59
1588006800000|2020-04-27 17:00:00|5477.5|5462.5|5474.5|5459.5|5477.5|5462.5|5474|5459|53
1588007100000|2020-04-27 17:05:00|5474|5459|5475.5|5460.5|5476|5461|5473|5458|56
1588007400000|2020-04-27 17:10:00|5475|5460|5483.5|5468.5|5484.5|5469.5|5472.4|5457.4|45
1588007700000|2020-04-27 17:15:00|5481.5|5466.5|5484|5469|5485|5470|5481.5|5466.5|46
1588008000000|2020-04-27 17:20:00|5484.5|5469.5|5492.9|5477.9|5493.3|5478.3|5484.4|5469.4|24
1588008300000|2020-04-27 17:25:00|5493.8|5478.8|5494.3|5479.3|5499|5484|5493.8|5478.8|91
1588008600000|2020-04-27 17:30:00|5494.8|5479.8|5497.6|5482.6|5498.1|5483.1|5492.1|5477.1|17
1588008900000|2020-04-27 17:35:00|5498.1|5483.1|5497.1|5482.1|5499.5|5484.5|5495.6|5480.6|28
1588009200000|2020-04-27 17:40:00|5496.7|5481.7|5491.6|5476.6|5496.7|5481.7|5488.6|5473.6|31
1588009500000|2020-04-27 17:45:00|5489.9|5474.9|5485.6|5470.6|5490.6|5475.6|5485.2|5470.2|26
1588009800000|2020-04-27 17:50:00|5485.1|5470.1|5481.6|5466.6|5486.1|5471.1|5481.1|5466.1|55
1588010100000|2020-04-27 17:55:00|5482.5|5467.5|5476.6|5461.6|5482.6|5467.6|5475.1|5460.1|47
1588010400000|2020-04-27 18:00:00|5476.7|5461.7|5484.1|5469.1|5484.6|5469.6|5476.1|5461.1|128
1588010700000|2020-04-27 18:05:00|5485.4|5470.4|5486.2|5471.2|5496.1|5481.1|5484.1|5469.1|199
1588011000000|2020-04-27 18:10:00|5485.2|5470.2|5497.7|5482.7|5507.4|5492.4|5477.2|5462.2|580
1588011300000|2020-04-27 18:15:00|5497.2|5482.2|5503.7|5488.7|5503.7|5488.7|5497.2|5482.2|137
1588035600000|2020-04-28 01:00:00|5508.4|5493.4|5528.5|5513.5|5535.5|5520.5|5502.9|5487.9|82
1588035900000|2020-04-28 01:05:00|5528.1|5513.1|5508.5|5493.5|5529.5|5514.5|5508.5|5493.5|9
1588036200000|2020-04-28 01:10:00|5508|5493|5500|5485|5508|5493|5493|5478|26
1588036500000|2020-04-28 01:15:00|5499.8|5484.8|5489.5|5474.5|5499.8|5484.8|5481.1|5464.5|6
1588036800000|2020-04-28 01:20:00|5489.6|5474.6|5489.5|5474.5|5490|5475|5489.5|5474.5|3
1588037100000|2020-04-28 01:25:00|5490|5475|5490|5475|5490.5|5475.5|5490|5475|0
1588037400000|2020-04-28 01:30:00|5487.5|5472.5|5477.5|5462.5|5489.5|5474.5|5477.5|5462.5|34
1588037700000|2020-04-28 01:35:00|5477.8|5462.8|5478|5463|5481|5466|5477.8|5462.8|9
1588038000000|2020-04-28 01:40:00|5478.5|5463.5|5479|5464|5479|5464|5472|5457|22
1588038300000|2020-04-28 01:45:00|5478.6|5463.6|5476|5461|5478.6|5463.6|5474|5459|13
1588038600000|2020-04-28 01:50:00|5478.5|5463.5|5476.5|5461.5|5486|5464.3|5475|5459.5|9
1588038900000|2020-04-28 01:55:00|5475.5|5460.5|5470.5|5455.5|5475.5|5460.5|5468|5453|31
1588039200000|2020-04-28 02:00:00|5470.4|5455.4|5470.5|5455.5|5470.5|5455.5|5460.5|5445.5|122
1588039500000|2020-04-28 02:05:00|5471|5456|5476.5|5461.5|5476.5|5461.5|5469|5454|5
1588039800000|2020-04-28 02:10:00|5477|5462|5479.5|5464.5|5493|5478|5477|5462|27
1588040100000|2020-04-28 02:15:00|5479|5464|5479|5464|5484.5|5464.1|5476.5|5459.5|14
1588040400000|2020-04-28 02:20:00|5480.5|5465.5|5480.5|5465.5|5480.5|5465.5|5480.5|5465.5|16
1588040700000|2020-04-28 02:25:00|5479.3|5464.3|5479.5|5464.5|5479.5|5464.5|5479|5464|0
1588041000000|2020-04-28 02:30:00|5478.7|5463.7|5484.6|5469.6|5484.6|5469.6|5477.5|5462.5|13
1588041300000|2020-04-28 02:35:00|5485.4|5470.4|5487.1|5472.1|5493.1|5478.1|5485.4|5470.4|5
1588041600000|2020-04-28 02:40:00|5487.5|5472.5|5488.6|5473.6|5490.6|5475.6|5487.5|5472.5|4
1588042200000|2020-04-28 02:50:00|5487.7|5472.7|5487.6|5472.6|5487.7|5472.7|5487.6|5472.6|1
1588042800000|2020-04-28 03:00:00|5487.7|5472.7|5488.6|5473.6|5491.6|5476.6|5487.7|5472.7|1
1588043100000|2020-04-28 03:05:00|5488.4|5473.4|5487.6|5472.6|5488.4|5473.4|5487.6|5472.6|0
1588043400000|2020-04-28 03:10:00|5488.1|5473.1|5488.6|5473.6|5490.1|5475.1|5487.6|5472.6|0
1588043700000|2020-04-28 03:15:00|5489.4|5474.4|5499.1|5484.1|5499.1|5484.1|5489.4|5474.4|25
1588044000000|2020-04-28 03:20:00|5499.4|5484.4|5505.1|5490.1|5511.3|5493.1|5499.4|5484.4|24
1588044300000|2020-04-28 03:25:00|5507.6|5492.6|5507.1|5492.1|5507.6|5492.6|5506.6|5491.6|5
1588044900000|2020-04-28 03:35:00|5506.6|5491.6|5502.1|5487.1|5506.6|5491.6|5499.6|5484.6|2
1588045200000|2020-04-28 03:40:00|5500.8|5485.8|5496.6|5481.6|5500.8|5485.8|5496.6|5481.6|6
1588045500000|2020-04-28 03:45:00|5496.1|5481.1|5501.1|5486.1|5502.6|5487.6|5496.1|5481.1|5
1588045800000|2020-04-28 03:50:00|5500.9|5485.9|5500.1|5485.1|5500.9|5485.9|5500.1|5485.1|0
1588046100000|2020-04-28 03:55:00|5499.6|5484.6|5498.6|5483.6|5499.6|5484.6|5498.6|5483.6|0
1588046400000|2020-04-28 04:00:00|5498.1|5483.1|5497.1|5482.1|5498.6|5483.6|5497.1|5482.1|2
1588048200000|2020-04-28 04:30:00|5494.5|5479.5|5494.6|5479.6|5494.6|5479.6|5493.1|5478.1|3
1588048800000|2020-04-28 04:40:00|5494.4|5479.4|5492.6|5477.6|5494.4|5479.4|5492.6|5477.6|0
1588049400000|2020-04-28 04:50:00|5492.1|5477.1|5491.1|5476.1|5492.1|5477.1|5491.1|5476.1|1
1588050300000|2020-04-28 05:05:00|||||||||2
1588050900000|2020-04-28 05:15:00|5492.4|5477.4|5492.6|5477.6|5492.6|5477.6|5492.4|5477.4|0
1588051200000|2020-04-28 05:20:00|5493.4|5478.4|5498.6|5483.6|5498.6|5483.6|5493.4|5478.4|2
1588051500000|2020-04-28 05:25:00|5498.7|5483.7|5499.1|5484.1|5499.1|5484.1|5498.7|5483.7|0
1588051800000|2020-04-28 05:30:00|5499.6|5484.6|5509.6|5494.6|5509.6|5494.6|5499.1|5484.1|20
1588052100000|2020-04-28 05:35:00|5509.7|5494.7|5517.6|5502.6|5517.6|5502.6|5509.7|5494.7|0
1588052400000|2020-04-28 05:40:00|5516.6|5501.6|5516.1|5501.1|5516.6|5501.6|5516.1|5501.1|7
1588052700000|2020-04-28 05:45:00|5516|5501|5519.1|5504.1|5519.1|5504.1|5514.6|5499.6|30
1588053000000|2020-04-28 05:50:00|5519|5504|5517.6|5502.6|5519.1|5504.1|5517.6|5502.6|1
1588053300000|2020-04-28 05:55:00|5517.7|5502.7|5517.6|5502.6|5518.1|5503.1|5517.6|5502.6|3
1588053600000|2020-04-28 06:00:00|5517.2|5502.2|5515.6|5500.6|5517.7|5502.7|5514.1|5499.1|30
1588053900000|2020-04-28 06:05:00|5516|5501|5515.1|5500.1|5516.1|5501.1|5503.1|5488.1|31
1588054200000|2020-04-28 06:10:00|5514.6|5499.6|5517.1|5502.1|5518.1|5503.1|5514.6|5499.6|10
1588054500000|2020-04-28 06:15:00|5516.7|5501.7|5514.6|5499.6|5516.7|5501.7|5513.6|5498.6|9
1588054800000|2020-04-28 06:20:00|5514.1|5499.1|5504.1|5489.1|5514.1|5499.1|5500.1|5485.1|28
1588055100000|2020-04-28 06:25:00|5503.9|5488.9|5500.1|5485.1|5503.9|5488.9|5497.6|5482.6|8
1588055400000|2020-04-28 06:30:00|5499.3|5484.3|5505.1|5490.1|5505.1|5490.1|5498.6|5483.6|2
1588055700000|2020-04-28 06:35:00|5507.6|5492.6|5501.1|5486.1|5507.6|5492.6|5501.1|5486.1|1
1588056300000|2020-04-28 06:45:00|5500.7|5485.7|5500.1|5485.1|5500.7|5485.7|5500.1|5485.1|3
1588056600000|2020-04-28 06:50:00|5498.1|5483.1|5497.6|5482.6|5498.1|5483.1|5497.6|5482.6|3
1588056900000|2020-04-28 06:55:00|5498.1|5483.1|5504.6|5489.6|5504.6|5489.6|5497.6|5482.6|8
1588057200000|2020-04-28 07:00:00|5504.8|5489.8|5505.6|5490.6|5505.6|5490.6|5504.8|5489.8|0
1588057500000|2020-04-28 07:05:00|5506.1|5491.1|5511.6|5496.6|5511.6|5496.6|5506.1|5491.1|1
1588057800000|2020-04-28 07:10:00|5511.2|5496.2|5527.1|5512.1|5527.1|5512.1|5511.1|5496.1|37
1588058100000|2020-04-28 07:15:00|5527|5512|5520.6|5505.6|5527.1|5512.1|5520.1|5505.1|10
1588058400000|2020-04-28 07:20:00|5520.2|5505.2|5521.6|5506.6|5521.6|5506.6|5519.1|5504.1|6
1588058700000|2020-04-28 07:25:00|5524.7|5509.7|5531.1|5516.1|5531.1|5516.1|5524.7|5509.7|61
1588059000000|2020-04-28 07:30:00|5531.2|5516.2|5530.6|5515.6|5531.2|5516.2|5530.6|5515.6|34
1588059300000|2020-04-28 07:35:00|5532.6|5517.6|5525.1|5510.1|5535.6|5520.6|5525.1|5510.1|46
1588059600000|2020-04-28 07:40:00|5524.6|5509.6|5520.6|5505.6|5528.6|5513.6|5520.6|5505.6|14
1588059900000|2020-04-28 07:45:00|5521.5|5506.5|5525.1|5510.1|5525.1|5510.1|5521.5|5506.5|1
1588060200000|2020-04-28 07:50:00|5525.2|5510.2|5526.1|5511.1|5527.1|5512.1|5525.2|5510.2|3
1588060500000|2020-04-28 07:55:00|5521.1|5506.1|5525.7|5510.7|5525.7|5510.7|5521.1|5506.1|3
1588060800000|2020-04-28 08:00:00|5525.1|5510.1|5521.7|5506.7|5525.1|5510.1|5519.7|5504.7|14
1588061100000|2020-04-28 08:05:00|5521.6|5506.6|5510.2|5495.2|5523.7|5508.7|5509.7|5494.7|31
1588061700000|2020-04-28 08:15:00|5511.9|5496.9|5514.7|5499.7|5520.7|5505.7|5511.9|5496.9|17
1588062000000|2020-04-28 08:20:00|5513.7|5498.7|5508.7|5493.7|5513.7|5498.7|5506.7|5491.7|12
1588062300000|2020-04-28 08:25:00|5508.6|5493.6|5505.2|5490.2|5508.7|5493.7|5504.7|5489.7|10
1588062600000|2020-04-28 08:30:00|5506.9|5491.9|5507.2|5492.2|5508.2|5493.2|5505.2|5490.2|25
1588062900000|2020-04-28 08:35:00|5507.6|5492.6|5513.2|5498.2|5514.2|5499.2|5507.2|5492.2|19
1588063200000|2020-04-28 08:40:00|5513.5|5498.5|5507.7|5492.7|5518.2|5503.2|5507.7|5492.7|35
1588063500000|2020-04-28 08:45:00|5507.2|5492.2|5507.2|5492.2|5507.2|5492.2|5504.7|5489.7|11
1588063800000|2020-04-28 08:50:00|5507.6|5492.6|5507.7|5492.7|5512.2|5497.2|5507.2|5492.2|17
1588064100000|2020-04-28 08:55:00|5507.2|5492.2|5508.2|5493.2|5508.2|5493.2|5504.7|5489.7|17
1588064400000|2020-04-28 09:00:00|5511.2|5496.2|5513.7|5498.7|5513.7|5498.7|5510.7|5495.7|3
1588064700000|2020-04-28 09:05:00|5513.2|5498.2|5515.2|5500.2|5515.2|5500.2|5510.7|5495.7|4
1588065000000|2020-04-28 09:10:00|5515.6|5500.6|5514.7|5499.7|5515.7|5500.7|5513.7|5498.7|3
1588065300000|2020-04-28 09:15:00|5515.1|5500.1|5515.7|5500.7|5518.2|5503.2|5514.7|5499.7|8
1588065600000|2020-04-28 09:20:00|5516.2|5501.2|5517.7|5502.7|5518.2|5503.2|5515.7|5500.7|12
1588065900000|2020-04-28 09:25:00|5518.5|5503.5|5528.2|5513.2|5528.7|5513.7|5518.5|5503.5|85
1588066200000|2020-04-28 09:30:00|5527.3|5512.3|5526.7|5511.7|5528.2|5513.2|5523.7|5508.7|13
1588066500000|2020-04-28 09:35:00|5527.2|5512.2|5528.2|5513.2|5528.2|5513.2|5527.2|5512.2|9
1588066800000|2020-04-28 09:40:00|5528.8|5513.8|5547.7|5532.7|5553.2|5538.2|5528.8|5513.8|72
1588067100000|2020-04-28 09:45:00|5546.4|5531.4|5543.7|5528.7|5549.2|5534.2|5543.7|5528.7|5
1588067400000|2020-04-28 09:50:00|5544.2|5529.2|5542.7|5527.7|5544.2|5529.2|5542.2|5527.2|10
1588067700000|2020-04-28 09:55:00|5545.3|5530.3|5555.2|5540.2|5556.4|5541.4|5545.3|5530.3|18
1588068000000|2020-04-28 10:00:00|5551.2|5536.2|5549.2|5534.2|5551.7|5536.7|5549.2|5534.2|3
1588068300000|2020-04-28 10:05:00|5545.7|5530.7|5543.2|5528.2|5545.7|5530.7|5542.7|5527.7|4
1588068600000|2020-04-28 10:10:00|5543.1|5528.1|5535.2|5520.2|5543.1|5528.1|5535.2|5520.2|7
1588068900000|2020-04-28 10:15:00|5528.7|5513.7|5531.7|5516.7|5534.2|5519.2|5528.7|5513.7|12
1588069200000|2020-04-28 10:20:00|5531.6|5516.6|5531.7|5516.7|5531.7|5516.7|5531.2|5516.2|0
1588069500000|2020-04-28 10:25:00|5531.8|5516.8|5534.2|5519.2|5534.2|5519.2|5531.8|5516.8|1
1588069800000|2020-04-28 10:30:00|5534.1|5519.1|5538.7|5523.7|5542.2|5527.2|5533.7|5518.7|8
1588070100000|2020-04-28 10:35:00|5538.3|5523.3|5539.7|5524.7|5541.2|5526.2|5537.7|5522.7|6
1588070400000|2020-04-28 10:40:00|5540|5525|5539.7|5524.7|5542.2|5527.2|5539.7|5524.7|3
1588070700000|2020-04-28 10:45:00|5538.2|5523.2|5529.7|5514.7|5540.2|5525.2|5529.7|5514.7|32
1588071000000|2020-04-28 10:50:00|5532.2|5517.2|5535.2|5520.2|5535.2|5520.2|5531.7|5516.7|10
1588071300000|2020-04-28 10:55:00|5536.1|5521.1|5536.2|5521.2|5537.2|5522.2|5536.1|5521.1|0
1588071600000|2020-04-28 11:00:00|5539.7|5524.7|5544.2|5529.2|5545.7|5530.7|5539.7|5524.7|28
1588071900000|2020-04-28 11:05:00|5545.7|5530.7|5546.7|5531.7|5558|5535.7|5545.7|5520.5|4
1588072200000|2020-04-28 11:10:00|5545.7|5530.7|5545.7|5530.7|5545.7|5530.7|5545.7|5530.7|1
1588072500000|2020-04-28 11:15:00|5546.1|5531.1|5547.7|5532.7|5549.7|5534.7|5546.1|5531.1|3
1588072800000|2020-04-28 11:20:00|5552.1|5537.1|5546.7|5531.7|5552.1|5537.1|5544.7|5529.7|51
1588073100000|2020-04-28 11:25:00|5546.4|5531.4|5543.7|5528.7|5546.4|5531.4|5540.2|5525.2|9
1588073400000|2020-04-28 11:30:00|5543.5|5528.5|5543.2|5528.2|5543.7|5528.7|5540.2|5525.2|6
1588073700000|2020-04-28 11:35:00|5547.2|5532.2|5544.7|5529.7|5548.2|5533.2|5544.7|5529.7|6
1588074000000|2020-04-28 11:40:00|5543.7|5528.7|5541.2|5526.2|5544.2|5529.2|5536.7|5521.7|10
1588074300000|2020-04-28 11:45:00|5543|5528|5550.2|5535.2|5550.2|5535.2|5543|5528|5
1588074600000|2020-04-28 11:50:00|5549.8|5534.8|5563.2|5548.2|5564.2|5549.2|5549.7|5534.7|30
1588074900000|2020-04-28 11:55:00|5564.2|5549.2|5556.2|5541.2|5567.7|5552.7|5556.2|5541.2|15
1588075200000|2020-04-28 12:00:00|5555.8|5540.8|5558.7|5543.7|5565.2|5550.2|5554.2|5539.2|21
1588075500000|2020-04-28 12:05:00|5559.6|5544.6|5567.2|5552.2|5585.7|5570.7|5559.6|5544.6|82
1588075800000|2020-04-28 12:10:00|5567.5|5552.5|5575.2|5560.2|5579.7|5564.7|5567.5|5552.5|74
1588076100000|2020-04-28 12:15:00|5575.1|5560.1|5572.7|5557.7|5583.2|5568.2|5567.7|5552.7|110
1588076400000|2020-04-28 12:20:00|5571.4|5556.4|5570.7|5555.7|5577.2|5562.2|5567.2|5552.2|51
1588076700000|2020-04-28 12:25:00|5571.2|5556.2|5574.2|5559.2|5578.2|5563.2|5571.2|5556.2|45
1588077000000|2020-04-28 12:30:00|5572.9|5557.9|5540.2|5525.2|5577.2|5562.2|5535.2|5520.2|180
1588077300000|2020-04-28 12:35:00|5541.7|5526.7|5546.2|5531.2|5550.7|5535.7|5540.2|5525.2|83
1588077600000|2020-04-28 12:40:00|5546.7|5531.7|5557.2|5542.2|5560.7|5545.7|5545.7|5530.7|79
1588077900000|2020-04-28 12:45:00|5556.8|5541.8|5577.7|5562.7|5577.7|5562.7|5553.7|5538.7|96
1588078200000|2020-04-28 12:50:00|5577.2|5562.2|5587.7|5572.7|5588.2|5573.2|5570.2|5555.2|171
1588078500000|2020-04-28 12:55:00|5588.3|5573.3|5594.7|5579.7|5613.6|5598.6|5588.3|5573.3|306
1588078800000|2020-04-28 13:00:00|5595.1|5580.1|5598.2|5583.2|5612.2|5597.2|5595.1|5580.1|133
1588079100000|2020-04-28 13:05:00|5597.7|5582.7|5596.7|5581.7|5605.2|5590.2|5594.2|5579.2|55
1588079400000|2020-04-28 13:10:00|5597.2|5582.2|5601.2|5586.2|5602.2|5587.2|5595.2|5580.2|33
1588079700000|2020-04-28 13:15:00|5601.4|5586.4|5601.2|5586.2|5603.3|5588.3|5600.2|5585.2|103
1588080000000|2020-04-28 13:20:00|5601.4|5586.4|5601.2|5586.2|5613.2|5598.2|5600.7|5585.7|85
1588080300000|2020-04-28 13:25:00|5599.9|5584.9|5594.8|5579.8|5607.8|5592.8|5594.7|5579.7|94
1588080600000|2020-04-28 13:30:00|5595.3|5580.3|5623.8|5608.8|5628.3|5613.3|5595.3|5580.3|210
1588080900000|2020-04-28 13:35:00|5622.3|5607.3|5606.3|5591.3|5625.8|5610.8|5606.3|5591.3|180
1588081200000|2020-04-28 13:40:00|5608.3|5593.3|5591.8|5576.8|5618.3|5603.3|5591.8|5576.8|157
1588081500000|2020-04-28 13:45:00|5592.2|5577.2|5596.3|5581.3|5597.3|5582.3|5579.3|5564.3|152
1588081800000|2020-04-28 13:50:00|5595.8|5580.8|5636.8|5621.8|5638.3|5623.3|5595.8|5580.8|141
1588082100000|2020-04-28 13:55:00|5635.9|5620.9|5627.3|5612.3|5636.8|5621.8|5617.3|5602.3|121
1588082400000|2020-04-28 14:00:00|5628.3|5613.3|5621.8|5606.8|5637.8|5622.8|5614.3|5599.3|168
1588082700000|2020-04-28 14:05:00|5624.4|5609.4|5617.3|5602.3|5631.3|5616.3|5616.8|5601.8|104
1588083000000|2020-04-28 14:10:00|5617.8|5602.8|5681.8|5666.8|5686.8|5671.8|5617.3|5602.3|663
1588083300000|2020-04-28 14:15:00|5682.2|5667.2|5676.8|5661.8|5691.8|5676.8|5676.8|5661.8|229
1588083600000|2020-04-28 14:20:00|5676.4|5661.4|5681.8|5666.8|5685.8|5670.8|5669.8|5654.8|215
1588083900000|2020-04-28 14:25:00|5683.9|5668.9|5706.6|5691.6|5706.6|5691.6|5678.9|5663.9|388
1588084200000|2020-04-28 14:30:00|5706.1|5691.1|5709.3|5694.3|5713.1|5698.1|5701.8|5686.8|369
1588084500000|2020-04-28 14:35:00|5709.7|5694.7|5704.8|5689.8|5711.7|5696.7|5703.9|5688.9|250
1588084800000|2020-04-28 14:40:00|5705.2|5690.2|5681.3|5666.3|5706.1|5691.1|5676.3|5661.3|130
1588085100000|2020-04-28 14:45:00|5677.8|5662.8|5686.7|5671.7|5690.3|5675.3|5677.8|5662.8|176
1588085400000|2020-04-28 14:50:00|5686.8|5671.8|5688.3|5673.3|5691.2|5676.2|5684.8|5669.8|390
1588085700000|2020-04-28 14:55:00|5688.2|5673.2|5674.8|5659.8|5688.2|5673.2|5672.3|5657.3|158
1588086000000|2020-04-28 15:00:00|5674.7|5659.7|5682.3|5667.3|5684.3|5669.3|5672.8|5657.8|56
1588086300000|2020-04-28 15:05:00|5683.2|5668.2|5672.8|5657.8|5683.3|5668.3|5672.8|5657.8|74
1588086600000|2020-04-28 15:10:00|5671.3|5656.3|5676.3|5661.3|5679.3|5664.3|5657.8|5642.8|158
1588086900000|2020-04-28 15:15:00|5676.8|5661.8|5679.3|5664.3|5681.3|5666.3|5675.8|5660.8|111
1588087200000|2020-04-28 15:20:00|5678.4|5663.4|5667.3|5652.3|5679.3|5664.3|5664.8|5649.8|105
1588087500000|2020-04-28 15:25:00|5669.9|5654.9|5681.3|5666.3|5681.8|5666.8|5669.6|5654.6|105
1588087800000|2020-04-28 15:30:00|5682.2|5667.2|5683.1|5668.1|5685.5|5670.5|5676.6|5661.6|140
1588088100000|2020-04-28 15:35:00|5683.6|5668.6|5684.6|5669.6|5685.5|5670.5|5681.3|5666.3|47
1588088400000|2020-04-28 15:40:00|5685|5670|5687.4|5672.4|5689.7|5674.7|5681.8|5666.8|97
1588088700000|2020-04-28 15:45:00|5687.8|5672.8|5685.9|5670.9|5689.7|5674.7|5684.5|5669.5|57
1588089000000|2020-04-28 15:50:00|5687.4|5672.4|5689.2|5674.2|5689.2|5674.2|5686.4|5671.4|24
1588089300000|2020-04-28 15:55:00|5688.2|5673.2|5687.8|5672.8|5691.6|5676.6|5686.6|5671.6|88
1588089600000|2020-04-28 16:00:00|5686.4|5671.4|5687.8|5672.8|5691.1|5676.1|5685|5670|73
1588089900000|2020-04-28 16:05:00|5687.4|5672.4|5683.1|5668.1|5691.1|5676.1|5682.6|5667.6|118
1588090200000|2020-04-28 16:10:00|5682.7|5667.7|5684.6|5669.6|5684.6|5669.6|5673.4|5658.4|88
1588090500000|2020-04-28 16:15:00|5679.3|5664.3|5680.8|5665.8|5681.3|5666.3|5671.4|5656.4|169
1588090800000|2020-04-28 16:20:00|5680.3|5665.3|5679.9|5664.9|5680.8|5665.8|5678.9|5663.9|140
1588091100000|2020-04-28 16:25:00|5679.4|5664.4|5669.6|5654.6|5679.4|5664.4|5662|5647|117
1588091400000|2020-04-28 16:30:00|5669.1|5654.1|5671.1|5656.1|5671.1|5656.1|5654.1|5639.1|177
1588091700000|2020-04-28 16:35:00|5670.9|5655.9|5675.2|5660.2|5675.2|5660.2|5667.2|5652.2|48
1588092000000|2020-04-28 16:40:00|5675.6|5660.6|5670.5|5655.5|5675.6|5660.6|5668.6|5653.6|98
1588092300000|2020-04-28 16:45:00|5669.6|5654.6|5674.3|5659.3|5675.2|5660.2|5668.6|5653.6|112
1588092600000|2020-04-28 16:50:00|5675.6|5660.6|5666.7|5651.7|5680.4|5665.4|5666.7|5651.7|65
1588092900000|2020-04-28 16:55:00|5667.2|5652.2|5671.9|5656.9|5672.9|5657.9|5666.7|5651.7|137
1588093200000|2020-04-28 17:00:00|5671.4|5656.4|5669.6|5654.6|5671.4|5656.4|5668.6|5653.6|56
1588093500000|2020-04-28 17:05:00|5668.6|5653.6|5651.8|5636.8|5668.6|5653.6|5647.1|5632.1|130
1588093800000|2020-04-28 17:10:00|5651.6|5636.6|5659.3|5644.3|5663.5|5648.5|5645.6|5630.6|143
1588094100000|2020-04-28 17:15:00|5660.7|5645.7|5654.6|5639.6|5668.2|5653.2|5654.1|5639.1|62
1588094400000|2020-04-28 17:20:00|5653.6|5638.6|5656|5641|5656|5641|5651.3|5636.3|56
1588094700000|2020-04-28 17:25:00|5655.1|5640.1|5640.5|5625.5|5658.3|5643.3|5640|5625|135
1588095000000|2020-04-28 17:30:00|5639.6|5624.6|5642.9|5627.9|5644.7|5629.7|5632.1|5617.1|205
1588095300000|2020-04-28 17:35:00|5642.1|5627.1|5629.3|5614.3|5648.1|5633.1|5625.5|5610.5|217
1588095600000|2020-04-28 17:40:00|5628.3|5613.3|5640.1|5625.1|5640.1|5625.1|5627.8|5612.8|44
1588095900000|2020-04-28 17:45:00|5640.6|5625.6|5616.6|5601.6|5642.9|5627.9|5616.1|5601.1|132
1588096200000|2020-04-28 17:50:00|5616.1|5601.1|5613.3|5598.3|5621.9|5606.9|5607.2|5592.2|183
1588096500000|2020-04-28 17:55:00|5614.2|5599.2|5614.2|5599.2|5615.1|5600.1|5612.3|5597.3|53
1588096800000|2020-04-28 18:00:00|5614.7|5599.7|5612.4|5597.4|5617|5602|5604.8|5589.8|198
1588097100000|2020-04-28 18:05:00|5613.2|5598.2|5605.3|5590.3|5617|5602|5604.8|5589.8|144
1588097400000|2020-04-28 18:10:00|5605.4|5590.4|5594|5579|5618.9|5603.9|5584.2|5569.2|947
1588097700000|2020-04-28 18:15:00|5593.2|5578.2|5603.1|5588.1|5604.9|5589.9|5592.2|5577.2|278
1588122000000|2020-04-29 01:00:00|5587.5|5572.5|5608.5|5593.5|5612.5|5597.5|5587.5|5572.5|93
1588122300000|2020-04-29 01:05:00|5608.2|5593.2|5599.5|5584.5|5608.5|5593.2|5588|5573|29
1588122600000|2020-04-29 01:10:00|5599.7|5584.7|5595.5|5580.5|5604|5586.5|5592.5|5577.5|18
1588122900000|2020-04-29 01:15:00|5597.2|5582.2|5601.5|5586.5|5601.5|5586.5|5596.5|5581.5|0
1588123200000|2020-04-29 01:20:00|5601.7|5586.7|5606|5591|5606|5591|5601.7|5586.7|4
1588123500000|2020-04-29 01:25:00|5605.9|5590.9|5605|5590|5606|5591|5600|5585|5
1588123800000|2020-04-29 01:30:00|5605.9|5590.9|5600|5585|5606|5591|5595|5580|4
1588124100000|2020-04-29 01:35:00|5600.4|5585.4|5600.5|5585.5|5600.5|5585.5|5600.4|5585.4|1
1588124400000|2020-04-29 01:40:00|5601.4|5586.4|5612|5597|5612|5597|5601.4|5586.4|10
1588124700000|2020-04-29 01:45:00|5612.4|5597.4|5613|5598|5617|5602|5611|5596|11
1588125000000|2020-04-29 01:50:00|5613.5|5598.5|5620.5|5605.5|5620.5|5605.5|5613.5|5598.5|0
1588125300000|2020-04-29 01:55:00|5620|5605|5620|5605|5621|5606|5620|5605|6
1588125600000|2020-04-29 02:00:00|5620.5|5605.5|5620|5605|5620.5|5605.5|5620|5605|3
1588125900000|2020-04-29 02:05:00|5619.9|5604.9|5619.5|5604.5|5619.9|5604.9|5619.5|5604.5|0
1588126200000|2020-04-29 02:10:00|5618.2|5603.2|5618|5603|5618.2|5603.2|5618|5603|1
1588126500000|2020-04-29 02:15:00|5618.4|5603.4|5618.5|5603.5|5618.5|5603.5|5618.4|5603.4|0
1588126800000|2020-04-29 02:20:00|5618.9|5603.9|5619|5604|5619|5604|5618.9|5603.9|0
1588127100000|2020-04-29 02:25:00|||||||||17
1588127400000|2020-04-29 02:30:00|5619.4|5604.4|5617.5|5602.5|5619.5|5604.5|5617.5|5602.5|2
1588127700000|2020-04-29 02:35:00|5617|5602|5612.5|5597.5|5617|5602|5612.5|5597.5|3
1588128300000|2020-04-29 02:45:00|||||||||18
1588128900000|2020-04-29 02:55:00|5612.6|5597.6|5619|5604|5619|5604|5612.6|5597.6|6
1588129200000|2020-04-29 03:00:00|5620.8|5605.8|5619.5|5604.5|5621|5606|5618.5|5603.5|2
1588129800000|2020-04-29 03:10:00|5619.4|5604.4|5611|5596|5619.4|5604.4|5611|5596|4
1588130700000|2020-04-29 03:25:00|5610.8|5595.8|5611|5596|5611|5596|5609.5|5594.5|2
1588131600000|2020-04-29 03:40:00|5612|5597|5612|5597|5612|5597|5612|5597|0
1588131900000|2020-04-29 03:45:00|5612.9|5597.9|5613|5598|5613|5598|5612.9|5597.9|3
1588132200000|2020-04-29 03:50:00|5614.3|5599.3|5615|5600|5615|5600|5614.3|5599.3|1
1588132500000|2020-04-29 03:55:00|5614.5|5599.5|5614.5|5599.5|5614.5|5599.5|5614.5|5599.5|1
1588132800000|2020-04-29 04:00:00|5614.6|5599.6|5613|5598|5615|5600|5613|5598|2
1588134300000|2020-04-29 04:25:00|5612.5|5597.5|5612.5|5597.5|5612.5|5597.5|5612.5|5597.5|3
1588134600000|2020-04-29 04:30:00|5611.5|5596.5|5611.5|5596.5|5611.5|5596.5|5611|5596|3
1588134900000|2020-04-29 04:35:00|5611|5596|5611|5596|5611|5596|5611|5596|1
1588135800000|2020-04-29 04:50:00|5611.5|5596.5|5613|5598|5613|5598|5611.5|5596.5|1
1588136100000|2020-04-29 04:55:00|||||||||19
1588136400000|2020-04-29 05:00:00|5614.4|5599.4|5614.5|5599.5|5614.5|5599.5|5614.4|5599.4|0
1588136700000|2020-04-29 05:05:00|5615|5600|5615.5|5600.5|5615.5|5600.5|5614.5|5599.5|0
1588137000000|2020-04-29 05:10:00|5617.3|5602.3|5616.5|5601.5|5617.5|5602.5|5616.5|5601.5|4
1588137300000|2020-04-29 05:15:00|5616.4|5601.4|5614|5599|5616.4|5601.4|5614|5599|8
1588137900000|2020-04-29 05:25:00|5614.1|5599.1|5613.5|5598.5|5614.5|5599.5|5613.5|5598.5|2
1588138200000|2020-04-29 05:30:00|5614.4|5599.4|5605|5590|5614.5|5599.5|5604|5589|17
1588138500000|2020-04-29 05:35:00|5604.9|5589.9|5598|5583|5604.9|5589.9|5598|5583|7
1588138800000|2020-04-29 05:40:00|5597.5|5582.5|5598.5|5583.5|5600|5585|5593|5578|17
1588139100000|2020-04-29 05:45:00|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|0
1588139400000|2020-04-29 05:50:00|5599.1|5584.1|5599.1|5584.1|5599.1|5584.1|5599.1|5584.1|1
1588140000000|2020-04-29 06:00:00|5598.6|5583.6|5599.1|5584.1|5599.1|5584.1|5598.6|5583.6|1
1588140300000|2020-04-29 06:05:00|5599.6|5584.6|5600.1|5585.1|5605.1|5590.1|5599.1|5584.1|9
1588140600000|2020-04-29 06:10:00|5600.5|5585.5|5599.6|5584.6|5600.6|5585.6|5598.6|5583.6|1
1588140900000|2020-04-29 06:15:00|5600|5585|5598.1|5583.1|5600.6|5585.6|5597.1|5582.1|3
1588141200000|2020-04-29 06:20:00|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|5598.1|5583.1|0
1588141500000|2020-04-29 06:25:00|5598.5|5583.5|5598.6|5583.6|5599.1|5584.1|5597.2|5582.2|1
1588141800000|2020-04-29 06:30:00|5598.5|5583.5|5599.6|5584.6|5601.6|5586.6|5598.1|5583.1|4
1588142100000|2020-04-29 06:35:00|5599.1|5584.1|5599.6|5584.6|5599.6|5584.6|5599.1|5584.1|1
1588142400000|2020-04-29 06:40:00|5599.5|5584.5|5599.6|5584.6|5599.6|5584.6|5598.6|5583.6|0
1588142700000|2020-04-29 06:45:00|5599.5|5584.5|5599.6|5584.6|5599.6|5584.6|5599.1|5584.1|0
1588143000000|2020-04-29 06:50:00|5599.5|5584.5|5598.1|5583.1|5599.6|5584.6|5598.1|5583.1|0
1588143300000|2020-04-29 06:55:00|5598|5583|5599.6|5584.6|5602.6|5587.6|5596.1|5581.1|7
1588143600000|2020-04-29 07:00:00|5600.1|5585.1|5600.6|5585.6|5600.6|5585.6|5598.7|5583.7|0
1588143900000|2020-04-29 07:05:00|5600.5|5585.5|5601.6|5586.6|5602.6|5587.6|5599.1|5584.1|3
1588144200000|2020-04-29 07:10:00|5602|5587|5608.6|5593.6|5614.1|5599.1|5599.6|5584.6|24
1588144500000|2020-04-29 07:15:00|5609|5594|5613.6|5598.6|5615.6|5600.6|5605.6|5590.6|35
1588144800000|2020-04-29 07:20:00|5613.5|5598.5|5611.6|5596.6|5613.5|5598.5|5609.1|5594.1|15
1588145100000|2020-04-29 07:25:00|5616.1|5601.1|5618.1|5603.1|5618.1|5603.1|5613.6|5598.6|26
1588145400000|2020-04-29 07:30:00|5618|5603|5626.1|5611.1|5626.1|5611.1|5617.6|5602.6|26
1588145700000|2020-04-29 07:35:00|5625.6|5610.6|5632.1|5617.1|5632.1|5617.1|5625.1|5610.1|39
1588146000000|2020-04-29 07:40:00|5630.6|5615.6|5631.6|5616.6|5632.6|5617.6|5630.6|5615.6|14
1588146300000|2020-04-29 07:45:00|5632.1|5617.1|5633.1|5618.1|5633.1|5618.1|5632.1|5617.1|9
1588146600000|2020-04-29 07:50:00|5632.6|5617.6|5633.6|5618.6|5634.1|5619.1|5632.6|5617.6|4
1588146900000|2020-04-29 07:55:00|5634|5619|5636.6|5621.6|5637.1|5622.1|5633.1|5618.1|15
1588147200000|2020-04-29 08:00:00|5637.1|5622.1|5636.1|5621.1|5639.1|5624.1|5636.1|5621.1|13
1588147500000|2020-04-29 08:05:00|5636|5621|5631.6|5616.6|5636|5621|5631.6|5616.6|2
1588147800000|2020-04-29 08:10:00|5625.1|5610.1|5621.1|5606.1|5625.1|5610.1|5621.1|5606.1|4
1588148100000|2020-04-29 08:15:00|5621.3|5606.3|5626.1|5611.1|5627.1|5612.1|5621.3|5606.3|2
1588148400000|2020-04-29 08:20:00|5626|5611|5622.1|5607.1|5626|5611|5622.1|5607.1|7
1588148700000|2020-04-29 08:25:00|5619.9|5604.9|5623.6|5608.6|5623.6|5608.6|5619.6|5604.6|14
1588149000000|2020-04-29 08:30:00|5623.8|5608.8|5632.6|5617.6|5633.6|5618.6|5623.8|5608.8|11
1588149300000|2020-04-29 08:35:00|5632.7|5617.7|5634.6|5619.6|5634.6|5619.6|5632.6|5617.6|6
1588149600000|2020-04-29 08:40:00|5633.7|5618.7|5633.1|5618.1|5636.1|5621.1|5632.6|5617.6|2
1588149900000|2020-04-29 08:45:00|5633.2|5618.2|5634.1|5619.1|5634.6|5619.6|5633.2|5618.2|3
1588150200000|2020-04-29 08:50:00|5634|5619|5637.6|5622.6|5638.1|5623.1|5633.6|5618.6|7
1588150500000|2020-04-29 08:55:00|5638.1|5623.1|5639.1|5624.1|5639.6|5624.6|5638.1|5623.1|6
1588150800000|2020-04-29 09:00:00|5639.6|5624.6|5639.6|5624.6|5639.6|5624.6|5639.6|5624.6|1
1588151100000|2020-04-29 09:05:00|5640.1|5625.1|5641.6|5626.6|5642.1|5627.1|5640.1|5625.1|19
1588151400000|2020-04-29 09:10:00|5641.7|5626.7|5642.1|5627.1|5642.1|5627.1|5641.7|5626.7|1
1588151700000|2020-04-29 09:15:00|5642.2|5627.2|5640.6|5625.6|5642.6|5627.6|5640.6|5625.6|6
1588152000000|2020-04-29 09:20:00|5640.5|5625.5|5641.6|5626.6|5641.6|5626.6|5638.6|5623.6|10
1588152300000|2020-04-29 09:25:00|5640.7|5625.7|5642.1|5627.1|5642.1|5627.1|5640.6|5625.6|1
1588152600000|2020-04-29 09:30:00|5642|5627|5641.1|5626.1|5642|5627|5641.1|5626.1|5
1588152900000|2020-04-29 09:35:00|5640.7|5625.7|5636.1|5621.1|5640.7|5625.7|5636.1|5621.1|12
1588153200000|2020-04-29 09:40:00|5636.3|5621.3|5640.1|5625.1|5641.6|5626.6|5636.3|5621.3|2
1588153500000|2020-04-29 09:45:00|5641.5|5626.5|5641.1|5626.1|5641.6|5626.6|5640.1|5625.1|2
1588153800000|2020-04-29 09:50:00|5640.7|5625.7|5640.6|5625.6|5642.1|5627.1|5640.6|5625.6|2
1588154100000|2020-04-29 09:55:00|5640.1|5625.1|5640.1|5625.1|5640.1|5625.1|5640.1|5625.1|0
1588154400000|2020-04-29 10:00:00|5640.6|5625.6|5637.6|5622.6|5640.6|5625.6|5636.1|5621.1|2
1588154700000|2020-04-29 10:05:00|5637.7|5622.7|5638.1|5623.1|5638.1|5623.1|5636.1|5621.1|2
1588155000000|2020-04-29 10:10:00|5638.6|5623.6|5638.6|5623.6|5638.6|5623.6|5638.6|5623.6|0
1588155300000|2020-04-29 10:15:00|5638.2|5623.2|5638.1|5623.1|5638.6|5623.6|5637.6|5622.6|1
1588155600000|2020-04-29 10:20:00|5638.2|5623.2|5638.1|5623.1|5638.6|5623.6|5638.1|5623.1|5
1588155900000|2020-04-29 10:25:00|5638.3|5623.3|5642.1|5627.1|5642.1|5627.1|5638.3|5623.3|1
1588156200000|2020-04-29 10:30:00|5639.9|5624.9|5640.1|5625.1|5640.1|5625.1|5639.6|5624.6|2
1588156500000|2020-04-29 10:35:00|5639.6|5624.6|5633.6|5618.6|5639.6|5624.6|5633.6|5618.6|6
1588156800000|2020-04-29 10:40:00|5633.1|5618.1|5625.1|5610.1|5633.1|5618.1|5624.7|5609.7|16
1588157100000|2020-04-29 10:45:00|5625.5|5610.5|5632.6|5617.6|5632.6|5617.6|5625.5|5610.5|3
1588157400000|2020-04-29 10:50:00|5632.4|5617.4|5627.1|5612.1|5632.4|5617.4|5625.1|5610.1|46
1588157700000|2020-04-29 10:55:00|5626.3|5611.3|5630.1|5615.1|5630.1|5615.1|5623.1|5608.1|26
1588158000000|2020-04-29 11:00:00|5630.4|5615.4|5634.1|5619.1|5634.1|5619.1|5628.6|5613.6|19
1588158300000|2020-04-29 11:05:00|5633.3|5618.3|5635.1|5620.1|5636.6|5621.6|5633.1|5618.1|5
1588158600000|2020-04-29 11:10:00|5634.7|5619.7|5638.1|5623.1|5640.6|5625.6|5634.6|5619.6|24
1588158900000|2020-04-29 11:15:00|5638.2|5623.2|5634.7|5619.7|5638.2|5623.2|5634.7|5619.7|12
1588159200000|2020-04-29 11:20:00|5634.6|5619.6|5636.2|5621.2|5637.7|5622.7|5633.2|5618.2|12
1588159500000|2020-04-29 11:25:00|5636.3|5621.3|5637.2|5622.2|5637.7|5622.7|5636.2|5621.2|8
1588159800000|2020-04-29 11:30:00|5637.6|5622.6|5649.7|5634.7|5650.7|5635.7|5637.6|5622.6|59
1588160100000|2020-04-29 11:35:00|5649.6|5634.6|5649.7|5634.7|5652.7|5637.7|5645.7|5630.7|27
1588160400000|2020-04-29 11:40:00|5650.2|5635.2|5646.2|5631.2|5650.2|5635.2|5641.7|5626.7|9
1588160700000|2020-04-29 11:45:00|5646|5631|5642.2|5627.2|5646|5631|5641.7|5626.7|6
1588161000000|2020-04-29 11:50:00|5642|5627|5637.7|5622.7|5642|5627|5637.7|5622.7|6
1588161300000|2020-04-29 11:55:00|5637.8|5622.8|5646.7|5631.7|5648.4|5633.4|5637.8|5622.8|24
1588161600000|2020-04-29 12:00:00|5647.1|5632.1|5655.2|5640.2|5657.7|5642.7|5646.2|5631.2|64
1588161900000|2020-04-29 12:05:00|5654.3|5639.3|5649.7|5634.7|5654.3|5639.3|5649.7|5634.7|74
1588162200000|2020-04-29 12:10:00|5649.2|5634.2|5655.2|5640.2|5655.7|5640.7|5649.2|5634.2|28
1588162500000|2020-04-29 12:15:00|5654.2|5639.2|5660.7|5645.7|5660.7|5645.7|5652.2|5637.2|30
1588162800000|2020-04-29 12:20:00|5661|5646|5661.7|5646.7|5670.7|5655.7|5661|5646|43
1588163100000|2020-04-29 12:25:00|5659.2|5644.2|5666.7|5651.7|5667.2|5652.2|5658.7|5643.7|18
1588163400000|2020-04-29 12:30:00|5665.7|5650.7|5676.2|5661.2|5676.2|5661.2|5665.7|5650.7|53
1588163700000|2020-04-29 12:35:00|5676.6|5661.6|5666.2|5651.2|5679.3|5664.3|5665.2|5650.2|115
1588164000000|2020-04-29 12:40:00|5666.3|5651.3|5668.7|5653.7|5670.7|5655.7|5666.3|5651.3|35
1588164300000|2020-04-29 12:45:00|5667.7|5652.7|5671.7|5656.7|5671.7|5656.7|5667.2|5652.2|22
1588164600000|2020-04-29 12:50:00|5673.7|5658.7|5664.7|5649.7|5674.2|5659.2|5662.2|5647.2|19
1588164900000|2020-04-29 12:55:00|5664.6|5649.6|5665.2|5650.2|5668.7|5653.7|5663.7|5648.7|17
1588165200000|2020-04-29 13:00:00|5666.7|5651.7|5676.7|5661.7|5677.2|5662.2|5666.7|5651.7|69
1588165500000|2020-04-29 13:05:00|5676.2|5661.2|5682.7|5667.7|5684.2|5669.2|5676.2|5661.2|74
1588165800000|2020-04-29 13:10:00|5682.2|5667.2|5689.8|5674.8|5691.6|5676.6|5676.2|5661.2|96
1588166100000|2020-04-29 13:15:00|5690.2|5675.2|5698.3|5683.3|5698.3|5683.3|5686.2|5671.2|109
1588166400000|2020-04-29 13:20:00|5699.2|5684.2|5697|5682|5701|5686|5687.5|5672.5|119
1588166700000|2020-04-29 13:25:00|5696.9|5681.9|5688|5673|5697|5682|5688|5673|31
1588167000000|2020-04-29 13:30:00|5688.1|5673.1|5725|5710|5731|5716|5688.1|5673.1|838
1588167300000|2020-04-29 13:35:00|5725.2|5710.2|5690.5|5675.5|5729|5714|5690|5675|212
1588167600000|2020-04-29 13:40:00|5691.5|5676.5|5694|5679|5704|5689|5691.5|5676.5|76
1588167900000|2020-04-29 13:45:00|5694.2|5679.2|5703.5|5688.5|5706.5|5691.5|5694.2|5679.2|89
1588168200000|2020-04-29 13:50:00|5703.3|5688.3|5686.5|5671.5|5704|5689|5684|5669|75
1588168500000|2020-04-29 13:55:00|5686.6|5671.6|5681|5666|5691|5676|5678.5|5663.5|189
1588168800000|2020-04-29 14:00:00|5684.1|5669.1|5673|5658|5684.5|5669.5|5666|5651|138
1588169100000|2020-04-29 14:05:00|5672.6|5657.6|5689|5674|5691|5676|5672.6|5657.6|54
1588169400000|2020-04-29 14:10:00|5688.8|5673.8|5695|5680|5696.5|5681.5|5684|5669|72
1588169700000|2020-04-29 14:15:00|5695.5|5680.5|5712.5|5697.5|5714|5699|5695.5|5680.5|146
1588170000000|2020-04-29 14:20:00|5710.7|5695.7|5706|5691|5716|5701|5701.5|5686.5|109
1588170300000|2020-04-29 14:25:00|5705.5|5690.5|5698.5|5683.5|5707|5692|5697.5|5682.5|125
1588170600000|2020-04-29 14:30:00|5703|5688|5692|5677|5713|5698|5691.5|5676.5|140
1588170900000|2020-04-29 14:35:00|5693.8|5678.8|5713.5|5698.5|5713.5|5698.5|5693.5|5678.5|98
1588171200000|2020-04-29 14:40:00|5713.4|5698.4|5715.5|5700.5|5721.5|5706.5|5710|5695|190
1588171500000|2020-04-29 14:45:00|5715.6|5700.6|5717|5702|5721.5|5706.5|5704.5|5689.5|119
1588171800000|2020-04-29 14:50:00|5717.5|5702.5|5703|5688|5720.5|5705.5|5695.6|5680.6|139
1588172100000|2020-04-29 14:55:00|5703.1|5688.1|5701.5|5686.5|5708|5693|5699.5|5684.5|116
1588172400000|2020-04-29 15:00:00|5701.6|5686.6|5698|5683|5705|5690|5692.5|5677.5|100
1588172700000|2020-04-29 15:05:00|5699.8|5684.8|5705.5|5690.5|5706|5691|5694|5679|78
1588173000000|2020-04-29 15:10:00|5708.6|5693.6|5711.5|5696.5|5712|5697|5704.5|5689.5|129
1588173300000|2020-04-29 15:15:00|5712|5697|5711.5|5696.5|5716.9|5701.9|5702.5|5687.5|162
1588173600000|2020-04-29 15:20:00|5711.3|5696.3|5709|5694|5711.3|5696.3|5695|5680|84
1588173900000|2020-04-29 15:25:00|5709.5|5694.5|5697.5|5682.5|5709.5|5694.5|5691.5|5676.5|98
1588174200000|2020-04-29 15:30:00|5697.6|5682.6|5684.5|5669.5|5698.5|5683.5|5684|5669|90
1588174500000|2020-04-29 15:35:00|5685|5670|5678.5|5663.5|5686.5|5671.5|5677|5662|65
1588174800000|2020-04-29 15:40:00|5678.6|5663.6|5675|5660|5682|5667|5674|5659|109
1588175100000|2020-04-29 15:45:00|5676.5|5661.5|5682|5667|5682|5667|5676.5|5661.5|94
1588175400000|2020-04-29 15:50:00|5681.5|5666.5|5685|5670|5692|5677|5681|5666|249
1588175700000|2020-04-29 15:55:00|5685.5|5670.5|5687.5|5672.5|5692|5677|5685.5|5670.5|118
1588176000000|2020-04-29 16:00:00|5686.2|5671.2|5684.5|5669.5|5688|5673|5676.5|5661.5|116
1588176300000|2020-04-29 16:05:00|5685|5670|5687.5|5672.5|5687.5|5672.5|5676|5661|108
1588176600000|2020-04-29 16:10:00|5687|5672|5687.5|5672.5|5689|5674|5683|5668|135
1588176900000|2020-04-29 16:15:00|5687.6|5672.6|5677|5662|5690|5675|5677|5662|118
1588177200000|2020-04-29 16:20:00|5676.5|5661.5|5680.5|5665.5|5685.5|5670.5|5674.5|5659.5|124
1588177500000|2020-04-29 16:25:00|5680.6|5665.6|5671.5|5656.5|5685|5670|5671.5|5656.5|99
1588177800000|2020-04-29 16:30:00|5671.6|5656.6|5663.5|5648.5|5675|5660|5662.5|5647.5|213
1588178100000|2020-04-29 16:35:00|5664|5649|5662|5647|5665|5650|5656.5|5641.5|81
1588178400000|2020-04-29 16:40:00|5662.1|5647.1|5666|5651|5670.5|5655.5|5659|5644|92
1588178700000|2020-04-29 16:45:00|5665.1|5650.1|5656.5|5641.5|5666|5651|5656|5641|103
1588179000000|2020-04-29 16:50:00|5656.6|5641.6|5662.5|5647.5|5665|5650|5649|5634|186
1588179300000|2020-04-29 16:55:00|5663|5648|5669.5|5654.5|5673.5|5658.5|5661.5|5646.5|89
1588179600000|2020-04-29 17:00:00|5670.4|5655.4|5665.5|5650.5|5672|5657|5664.1|5649.1|67
1588179900000|2020-04-29 17:05:00|5666|5651|5666|5651|5668.5|5653.5|5660.5|5645.5|64
1588180200000|2020-04-29 17:10:00|5664.5|5649.5|5676.5|5661.5|5678|5663|5661|5646|66
1588180500000|2020-04-29 17:15:00|5677|5662|5672|5657|5677|5662|5664.5|5649.5|160
1588180800000|2020-04-29 17:20:00|5672.5|5657.5|5669|5654|5673|5658|5666.5|5651.5|167
1588181100000|2020-04-29 17:25:00|5668.8|5653.8|5674|5659|5677|5662|5664|5649|115
1588181400000|2020-04-29 17:30:00|5674.5|5659.5|5687.5|5672.5|5688.5|5673.5|5674|5659|135
1588181700000|2020-04-29 17:35:00|5687.6|5672.6|5687|5672|5690.5|5675.5|5685|5670|141
1588182000000|2020-04-29 17:40:00|5687.1|5672.1|5699.5|5684.5|5701.5|5686.5|5687.1|5672.1|174
1588182300000|2020-04-29 17:45:00|5698.6|5683.6|5703|5688|5704.5|5689.5|5692.5|5677.5|116
1588182600000|2020-04-29 17:50:00|5703.1|5688.1|5705|5690|5708|5693|5693.5|5678.5|153
1588182900000|2020-04-29 17:55:00|5705.1|5690.1|5704.5|5689.5|5707.5|5692.5|5704|5689|132
1588183200000|2020-04-29 18:00:00|5704.6|5689.6|5703|5688|5708|5693|5693.5|5678.5|124
1588183500000|2020-04-29 18:05:00|5703.5|5688.5|5706.5|5691.5|5708|5693|5694.5|5679.5|170
1588183800000|2020-04-29 18:10:00|5706.6|5691.6|5720.5|5705.5|5723|5708|5704|5689|994
1588184100000|2020-04-29 18:15:00|5720.4|5705.4|5727|5712|5727|5712|5718|5703|305
1588208400000|2020-04-30 01:00:00|5726|5711|5698.5|5683.5|5726|5711|5695|5677.8|139
1588208700000|2020-04-30 01:05:00|5700.3|5685.3|5704.5|5689.5|5708|5693|5700.3|5685.3|6
1588209000000|2020-04-30 01:10:00|5705.9|5690.9|5708|5693|5708.5|5693.5|5705|5690|3
1588209300000|2020-04-30 01:15:00|5708.2|5693.2|5709.5|5694.5|5713.5|5698.5|5708.2|5693.2|3
1588209600000|2020-04-30 01:20:00|5709.6|5694.6|5717.5|5702.5|5722.5|5707.5|5709.6|5694.6|63
1588209900000|2020-04-30 01:25:00|5719.3|5704.3|5729|5714|5729|5714|5719.3|5704.3|114
1588210200000|2020-04-30 01:30:00|5729.3|5714.3|5731|5716|5743|5728|5729.3|5714.3|48
1588210500000|2020-04-30 01:35:00|5731.1|5716.1|5730.5|5715.5|5731.5|5716.5|5722.5|5707.5|8
1588210800000|2020-04-30 01:40:00|5730.7|5715.7|5732.5|5717.5|5733.5|5718.5|5730.7|5715.7|1
1588211100000|2020-04-30 01:45:00|5732.3|5717.3|5721|5706|5732.3|5717.3|5721|5706|6
1588211400000|2020-04-30 01:50:00|5721.1|5706.1|5730|5715|5730|5715|5721.1|5706.1|2
1588211700000|2020-04-30 01:55:00|5729.8|5714.8|5722.5|5707.5|5729.8|5714.8|5722.5|5707.5|3
1588212000000|2020-04-30 02:00:00|5722.8|5707.8|5724|5709|5726|5711|5721.5|5706.5|3
1588212300000|2020-04-30 02:05:00|5724.2|5709.2|5723|5708|5726.5|5711.5|5723|5708|3
1588212600000|2020-04-30 02:10:00|5723.9|5708.9|5727.5|5712.5|5728|5713|5723.9|5708.9|14
1588212900000|2020-04-30 02:15:00|5729.3|5714.3|5726|5711|5729.5|5714.5|5726|5711|15
1588213200000|2020-04-30 02:20:00|5726.3|5711.3|5729.5|5714.5|5729.5|5714.5|5726.3|5711.3|2
1588213500000|2020-04-30 02:25:00|5728.5|5713.5|5726|5711|5728.5|5713.5|5726|5711|29
1588213800000|2020-04-30 02:30:00|5725.8|5710.8|5721|5706|5725.8|5710.8|5720.1|5705.1|25
1588214100000|2020-04-30 02:35:00|5720.5|5705.5|5726|5711|5726|5711|5720|5705|8
1588214400000|2020-04-30 02:40:00|5726.9|5711.9|5727|5712|5727|5712|5726.9|5711.9|0
1588214700000|2020-04-30 02:45:00|5727.1|5712.1|5728.5|5713.5|5728.5|5713.5|5727.1|5712.1|15
1588215000000|2020-04-30 02:50:00|5729|5714|5731.5|5716.5|5731.5|5716.5|5729|5714|9
1588215300000|2020-04-30 02:55:00|5733|5718|5724.5|5709.5|5733|5718|5722.5|5707.5|26
1588215600000|2020-04-30 03:00:00|5724|5709|5727|5712|5727|5712|5723|5708|0
1588215900000|2020-04-30 03:05:00|5727.9|5712.9|5727|5712|5730|5715|5725.5|5710.5|1
1588216200000|2020-04-30 03:10:00|5726.9|5711.9|5732.5|5717.5|5733|5718|5726|5711|8
1588216500000|2020-04-30 03:15:00|5732.6|5717.6|5730|5715|5733|5718|5729|5714|5
1588216800000|2020-04-30 03:20:00|5729.5|5714.5|5726|5711|5730.5|5715.5|5724.5|5709.5|4
1588217100000|2020-04-30 03:25:00|5726.2|5711.2|5728|5713|5728|5713|5726.2|5711.2|8
1588217400000|2020-04-30 03:30:00|5728.3|5713.3|5732|5717|5732|5717|5728.3|5713.3|4
1588217700000|2020-04-30 03:35:00|5732.9|5717.9|5735|5720|5735|5720|5732.9|5717.9|1
1588218300000|2020-04-30 03:45:00|5735.3|5720.3|5738|5723|5738|5723|5735.3|5720.3|4
1588218600000|2020-04-30 03:50:00|5738.1|5723.1|5743|5728|5743|5728|5738.1|5723.1|4
1588219200000|2020-04-30 04:00:00|5743.1|5728.1|5743|5728|5743.5|5728.5|5743|5728|2
1588219500000|2020-04-30 04:05:00|5743.5|5728.5|5743|5728|5743.5|5728.5|5743|5728|20
1588220100000|2020-04-30 04:15:00|5746|5731|5747.5|5732.5|5747.5|5732.5|5746|5731|7
1588220400000|2020-04-30 04:20:00|5748|5733|5747.5|5732.5|5748|5733|5747.5|5732.5|3
1588220700000|2020-04-30 04:25:00|5748|5733|5748|5733|5748|5733|5748|5733|3
1588221000000|2020-04-30 04:30:00|5747.6|5732.6|5748|5733|5748|5733|5746.5|5731.5|5
1588221300000|2020-04-30 04:35:00|5747.6|5732.6|5747.5|5732.5|5747.6|5732.6|5747.5|5732.5|19
1588221600000|2020-04-30 04:40:00|||||||||5
1588222200000|2020-04-30 04:50:00|5747.1|5732.1|5746.5|5731.5|5747.1|5732.1|5746.5|5731.5|3
1588222500000|2020-04-30 04:55:00|5746.6|5731.6|5747.5|5732.5|5747.5|5732.5|5746.6|5731.6|3
1588222800000|2020-04-30 05:00:00|5747.6|5732.6|5748|5733|5748|5733|5747.6|5732.6|2
1588223100000|2020-04-30 05:05:00|||||||||5
1588224000000|2020-04-30 05:20:00|5747.8|5732.8|5745.5|5730.5|5747.8|5732.8|5745.5|5730.5|8
1588224300000|2020-04-30 05:25:00|5745|5730|5743.5|5728.5|5745|5730|5741|5726|11
1588224600000|2020-04-30 05:30:00|5744.5|5729.5|5744|5729|5744.5|5729.5|5743|5728|7
1588224900000|2020-04-30 05:35:00|5743.5|5728.5|5744|5729|5744|5729|5743.5|5728.5|0
1588225200000|2020-04-30 05:40:00|5743.6|5728.6|5742.5|5727.5|5744.5|5729.5|5740|5725|9
1588225500000|2020-04-30 05:45:00|5743.4|5728.4|5743.5|5728.5|5743.5|5728.5|5743|5728|0
1588225800000|2020-04-30 05:50:00|5743|5728|5743|5728|5743|5728|5743|5728|0
1588226100000|2020-04-30 05:55:00|5743.1|5728.1|5744|5729|5744|5729|5743.1|5728.1|0
1588226400000|2020-04-30 06:00:00|5743.5|5728.5|5741|5726|5743.5|5728.5|5741|5726|2
1588226700000|2020-04-30 06:05:00|5741.1|5726.1|5733|5718|5743.5|5728.5|5732|5717|27
1588227000000|2020-04-30 06:10:00|5734.8|5719.8|5742.5|5727.5|5742.5|5727.5|5734.8|5719.8|3
1588227300000|2020-04-30 06:15:00|5740|5725|5729.5|5714.5|5740|5725|5724|5709|50
1588227600000|2020-04-30 06:20:00|||||||||17
1588227900000|2020-04-30 06:25:00|5731.3|5716.3|5735.5|5720.5|5735.5|5720.5|5729.5|5714.5|2
1588228200000|2020-04-30 06:30:00|5735|5720|5740.5|5725.5|5741|5726|5735|5720|2
1588228500000|2020-04-30 06:35:00|5740|5725|5736.5|5721.5|5740.5|5725.5|5736.1|5721.1|0
1588228800000|2020-04-30 06:40:00|5736.6|5721.6|5739|5724|5739|5724|5736|5721|1
1588229100000|2020-04-30 06:45:00|5739.1|5724.1|5743.5|5728.5|5744|5729|5739.1|5724.1|5
1588229400000|2020-04-30 06:50:00|5743|5728|5745.5|5730.5|5746|5731|5743|5728|3
1588229700000|2020-04-30 06:55:00|5746|5731|5746|5731|5746.5|5731.5|5739.5|5724.5|12
1588230000000|2020-04-30 07:00:00|5745.1|5730.1|5738.5|5723.5|5746|5731|5738.5|5723.5|8
1588230300000|2020-04-30 07:05:00|5739|5724|5747|5732|5749|5734|5739|5724|36
1588230600000|2020-04-30 07:10:00|5746.9|5731.9|5746|5731|5748|5733|5746|5731|11
1588230900000|2020-04-30 07:15:00|5745|5730|5743|5728|5745|5730|5741|5726|11
1588231200000|2020-04-30 07:20:00|5743.2|5728.2|5741|5726|5745|5730|5741|5726|6
1588231500000|2020-04-30 07:25:00|5741.5|5726.5|5741.5|5726.5|5743|5728|5741|5726|1
1588231800000|2020-04-30 07:30:00|5741.6|5726.6|5741|5726|5743.5|5728.5|5741|5726|4
1588232100000|2020-04-30 07:35:00|5742.8|5727.8|5742.5|5727.5|5743|5728|5742.5|5727.5|1
1588232400000|2020-04-30 07:40:00|5742.1|5727.1|5744|5729|5748|5733|5742|5727|21
1588232700000|2020-04-30 07:45:00|5745.8|5730.8|5748.5|5733.5|5749.5|5734.5|5745.8|5730.8|16
1588233000000|2020-04-30 07:50:00|5748.1|5733.1|5746|5731|5748.1|5733.1|5745.5|5730.5|1
1588233300000|2020-04-30 07:55:00|5745.6|5730.6|5746.5|5731.5|5746.5|5731.5|5745.5|5730.5|0
1588233600000|2020-04-30 08:00:00|5747.4|5732.4|5735.5|5720.5|5747.5|5732.5|5735.5|5720.5|23
1588234200000|2020-04-30 08:10:00|5734.2|5719.2|5734.5|5719.5|5734.5|5719.5|5734|5719|0
1588234500000|2020-04-30 08:15:00|5733.6|5718.6|5733.5|5718.5|5733.6|5718.6|5733|5718|3
1588234800000|2020-04-30 08:20:00|5731.5|5716.5|5735.5|5720.5|5735.5|5720.5|5728|5713|24
1588235100000|2020-04-30 08:25:00|5736.4|5721.4|5737|5722|5737|5722|5736.4|5721.4|0
1588235400000|2020-04-30 08:30:00|5736.6|5721.6|5735|5720|5740.5|5725.5|5735|5720|16
1588235700000|2020-04-30 08:35:00|5734.6|5719.6|5732.5|5717.5|5734.6|5719.6|5732.5|5717.5|9
1588236000000|2020-04-30 08:40:00|5732.6|5717.6|5734.5|5719.5|5734.5|5719.5|5732.6|5717.6|6
1588236300000|2020-04-30 08:45:00|5735|5720|5732|5717|5736.5|5721.5|5732|5717|6
1588236600000|2020-04-30 08:50:00|||||||||2
1588236900000|2020-04-30 08:55:00|5734|5719|5734|5719|5735|5720|5734|5719|4
1588237500000|2020-04-30 09:05:00|5734.9|5719.9|5734.5|5719.5|5735|5720|5734.5|5719.5|0
1588237800000|2020-04-30 09:10:00|5734.6|5719.6|5734.5|5719.5|5735.5|5720.5|5734.5|5719.5|2
1588238100000|2020-04-30 09:15:00|5734.1|5719.1|5736|5721|5736.5|5721.5|5731.5|5716.5|13
1588238400000|2020-04-30 09:20:00|5735.6|5720.6|5736.5|5721.5|5737|5722|5735|5720|1
1588238700000|2020-04-30 09:25:00|5737|5722|5737|5722|5737|5722|5737|5722|0
1588239000000|2020-04-30 09:30:00|5738|5723|5736.5|5721.5|5738|5723|5736.5|5721.5|0
1588239300000|2020-04-30 09:35:00|5737|5722|5745.5|5730.5|5746.5|5731.5|5737|5722|31
1588239600000|2020-04-30 09:40:00|5748|5733|5748|5733|5748.5|5733.5|5748|5733|11
1588239900000|2020-04-30 09:45:00|5747.6|5732.6|5746|5731|5747.6|5732.6|5745|5730|0
1588240200000|2020-04-30 09:50:00|5745.1|5730.1|5745|5730|5746|5731|5745|5730|16
1588240500000|2020-04-30 09:55:00|5742.5|5727.5|5740.5|5725.5|5742.5|5727.5|5740.5|5725.5|26
1588240800000|2020-04-30 10:00:00|5741|5726|5741|5726|5741|5726|5741|5726|0
1588241100000|2020-04-30 10:05:00|5740.6|5725.6|5740.5|5725.5|5740.6|5725.6|5740.5|5725.5|0
1588241400000|2020-04-30 10:10:00|5742|5727|5742|5727|5742|5727|5742|5727|1
1588241700000|2020-04-30 10:15:00|5742.5|5727.5|5742.5|5727.5|5742.5|5727.5|5742.5|5727.5|0
1588242300000|2020-04-30 10:25:00|5742.6|5727.6|5740.5|5725.5|5744.1|5729.1|5740|5725|16
1588242600000|2020-04-30 10:30:00|5740.6|5725.6|5739|5724|5741.5|5726.5|5736.5|5721.5|4
1588242900000|2020-04-30 10:35:00|5739.1|5724.1|5740|5725|5740.5|5725.5|5739|5724|1
1588243200000|2020-04-30 10:40:00|5737|5722|5741.5|5726.5|5742.5|5727.5|5737|5722|20
1588243500000|2020-04-30 10:45:00|5742|5727|5742.5|5727.5|5742.5|5727.5|5738.5|5723.5|4
1588243800000|2020-04-30 10:50:00|5742.3|5727.3|5731.5|5716.5|5742.3|5727.3|5731.5|5716.5|8
1588244100000|2020-04-30 10:55:00|5731.1|5716.1|5727|5712|5731.1|5716.1|5727|5712|13
1588244400000|2020-04-30 11:00:00|5728.8|5713.8|5732|5717|5732|5717|5728.8|5713.8|1
1588244700000|2020-04-30 11:05:00|5732.5|5717.5|5733|5718|5733|5718|5732.5|5717.5|1
1588245000000|2020-04-30 11:10:00|5732.9|5717.9|5732|5717|5732.9|5717.9|5732|5717|1
1588245600000|2020-04-30 11:20:00|5732.1|5717.1|5738|5723|5739.5|5724.5|5732.1|5717.1|11
1588245900000|2020-04-30 11:25:00|5737.6|5722.6|5735.5|5720.5|5737.6|5722.6|5735.5|5720.5|2
1588246200000|2020-04-30 11:30:00|5736.9|5721.9|5744|5729|5744|5729|5736|5721|8
1588246500000|2020-04-30 11:35:00|5741|5726|5744|5729|5746.5|5731.5|5740.5|5725.5|19
1588246800000|2020-04-30 11:40:00|5745.4|5730.4|5740.5|5725.5|5745.5|5730.5|5739|5724|17
1588247100000|2020-04-30 11:45:00|5739.1|5724.1|5737.5|5722.5|5739.1|5724.1|5737.5|5722.5|1
1588247400000|2020-04-30 11:50:00|5736.6|5721.6|5737.5|5722.5|5738.5|5723.5|5736.5|5721.5|0
1588247700000|2020-04-30 11:55:00|5737.6|5722.6|5742|5727|5743|5728|5737.6|5722.6|6
1588248000000|2020-04-30 12:00:00|5741.8|5726.8|5734.5|5719.5|5741.8|5726.8|5732.5|5717.5|44
1588248300000|2020-04-30 12:05:00|5734.6|5719.6|5734.5|5719.5|5739.5|5724.5|5733.5|5718.5|36
1588248600000|2020-04-30 12:10:00|5734.8|5719.8|5791|5776|5805|5790|5734.8|5719.8|240
1588248900000|2020-04-30 12:15:00|5794.2|5779.2|5782.5|5767.5|5801.5|5786.5|5780.1|5765.1|193
1588249200000|2020-04-30 12:20:00|5782|5767|5770.1|5755.1|5787.2|5772.2|5763.9|5748.9|106
1588249500000|2020-04-30 12:25:00|5769.6|5754.6|5755.3|5740.3|5772|5757|5752.8|5737.8|117
1588249800000|2020-04-30 12:30:00|5756.2|5741.2|5775.7|5760.7|5797.3|5782.3|5750.4|5735.4|356
1588250100000|2020-04-30 12:35:00|5774.8|5759.8|5770|5755|5780.5|5765.5|5768|5753|80
1588250400000|2020-04-30 12:40:00|5769.5|5754.5|5749.5|5734.5|5769.5|5754.5|5749.5|5734.5|95
1588250700000|2020-04-30 12:45:00|5750.4|5735.4|5725.5|5710.5|5755.5|5740.5|5725|5710|107
1588251000000|2020-04-30 12:50:00|5724|5709|5709|5694|5726|5711|5709|5694|193
1588251300000|2020-04-30 12:55:00|5708.4|5693.4|5707|5692|5713|5698|5700.5|5685.5|79
1588251600000|2020-04-30 13:00:00|5706.6|5691.6|5710.5|5695.5|5719.5|5704.5|5700.5|5685.5|128
1588251900000|2020-04-30 13:05:00|5710.1|5695.1|5696|5681|5711|5696|5689.5|5674.5|56
1588252200000|2020-04-30 13:10:00|5695.5|5680.5|5694.5|5679.5|5696|5681|5669.5|5654.5|109
1588252500000|2020-04-30 13:15:00|5699|5684|5686.5|5671.5|5708|5693|5686.5|5671.5|48
1588252800000|2020-04-30 13:20:00|5687.4|5672.4|5665.5|5650.5|5693.5|5678.5|5665.5|5650.5|133
1588253100000|2020-04-30 13:25:00|5665|5650|5678.5|5663.5|5680.5|5665.5|5664.5|5649.5|105
1588253400000|2020-04-30 13:30:00|5678.1|5663.1|5719|5704|5721|5706|5675|5660|307
1588253700000|2020-04-30 13:35:00|5717|5702|5738.5|5723.5|5740|5725|5717|5702|286
1588254000000|2020-04-30 13:40:00|5738|5723|5731.5|5716.5|5747|5732|5728|5713|166
1588254300000|2020-04-30 13:45:00|5732.4|5717.4|5729|5714|5737|5722|5721.5|5706.5|142
1588254600000|2020-04-30 13:50:00|5729.5|5714.5|5736|5721|5737.5|5722.5|5725|5710|107
1588254900000|2020-04-30 13:55:00|5736.5|5721.5|5733.5|5718.5|5739|5724|5733|5718|79
1588255200000|2020-04-30 14:00:00|5733.6|5718.6|5729|5714|5737|5722|5729|5714|97
1588255500000|2020-04-30 14:05:00|5730.8|5715.8|5737|5722|5742|5727|5729.5|5714.5|118
1588255800000|2020-04-30 14:10:00|5734.5|5719.5|5715|5700|5734.5|5719.5|5699.5|5684.5|173
1588256100000|2020-04-30 14:15:00|5716.5|5701.5|5715.5|5700.5|5716.5|5701.5|5704|5689|71
1588256400000|2020-04-30 14:20:00|5715.1|5700.1|5721|5706|5723|5708|5713.5|5698.5|81
1588256700000|2020-04-30 14:25:00|5721.1|5706.1|5726.5|5711.5|5730|5715|5721.1|5706.1|67
1588257000000|2020-04-30 14:30:00|5726|5711|5731|5716|5731.5|5716.5|5723.5|5708.5|86
1588257300000|2020-04-30 14:35:00|5730.5|5715.5|5733.5|5718.5|5734.5|5719.5|5724|5709|155
1588257600000|2020-04-30 14:40:00|5733.6|5718.6|5714.5|5699.5|5735|5720|5707.7|5692.7|175
1588257900000|2020-04-30 14:45:00|5715.9|5700.9|5730|5715|5730.5|5715.5|5715.9|5700.9|74
1588258200000|2020-04-30 14:50:00|5730.5|5715.5|5722.5|5707.5|5730.5|5715.5|5719|5704|244
1588258500000|2020-04-30 14:55:00|5723|5708|5714.5|5699.5|5724.5|5709.5|5714.5|5699.5|123
1588258800000|2020-04-30 15:00:00|5715|5700|5709.5|5694.5|5718.5|5703.5|5708|5693|130
1588259100000|2020-04-30 15:05:00|5710|5695|5717|5702|5717|5702|5708|5693|133
1588259400000|2020-04-30 15:10:00|5716.6|5701.6|5698|5683|5717|5702|5697|5682|130
1588259700000|2020-04-30 15:15:00|5698.5|5683.5|5715|5700|5716.5|5701.5|5698.5|5683.5|137
1588260000000|2020-04-30 15:20:00|5715.1|5700.1|5722.5|5707.5|5724|5709|5714|5699|129
1588260300000|2020-04-30 15:25:00|5722.6|5707.6|5722.5|5707.5|5725|5710|5715.5|5700.5|98
1588260600000|2020-04-30 15:30:00|5722|5707|5719|5704|5723|5708|5718.5|5703.5|155
1588260900000|2020-04-30 15:35:00|5719.1|5704.1|5713.5|5698.5|5721|5706|5709.5|5694.5|170
1588261200000|2020-04-30 15:40:00|5715.8|5700.8|5723|5708|5724.5|5709.5|5715.5|5700.5|122
1588261500000|2020-04-30 15:45:00|5723.5|5708.5|5726.5|5711.5|5727.5|5712.5|5718|5703|107
1588261800000|2020-04-30 15:50:00|5726.6|5711.6|5724.5|5709.5|5727|5712|5720.5|5705.5|91
1588262100000|2020-04-30 15:55:00|5724|5709|5732|5717|5734.5|5719.5|5723|5708|130
1588262400000|2020-04-30 16:00:00|5731.5|5716.5|5724.5|5709.5|5731.5|5716.5|5718.5|5703.5|82
1588262700000|2020-04-30 16:05:00|5725.5|5710.5|5730.5|5715.5|5731|5716|5725.5|5710.5|74
1588263000000|2020-04-30 16:10:00|5731|5716|5730|5715|5732|5717|5728|5713|62
1588263300000|2020-04-30 16:15:00|5730.5|5715.5|5724|5709|5732|5717|5723.5|5708.5|69
1588263600000|2020-04-30 16:20:00|5725.4|5710.4|5730|5715|5730|5715|5725|5710|87
1588263900000|2020-04-30 16:25:00|5730.1|5715.1|5730.5|5715.5|5732|5717|5724|5709|160
1588264200000|2020-04-30 16:30:00|5730.4|5715.4|5730|5715|5730.4|5715.4|5722.5|5707.5|95
1588264500000|2020-04-30 16:35:00|5729.5|5714.5|5728|5713|5730|5715|5726|5711|109
1588264800000|2020-04-30 16:40:00|5727.5|5712.5|5725.5|5710.5|5727.5|5712.5|5719|5704|95
1588265100000|2020-04-30 16:45:00|5726|5711|5722|5707|5726|5711|5720.5|5705.5|112
1588265400000|2020-04-30 16:50:00|5722.1|5707.1|5727|5712|5727|5712|5722|5707|114
1588265700000|2020-04-30 16:55:00|5726.6|5711.6|5724|5709|5728|5713|5723.5|5708.5|120
1588266000000|2020-04-30 17:00:00|5722|5707|5716.5|5701.5|5722.5|5707.5|5710.5|5695.5|78
1588266300000|2020-04-30 17:05:00|5716.6|5701.6|5720.5|5705.5|5721.5|5706.5|5714.5|5699.5|39
1588266600000|2020-04-30 17:10:00|5720.6|5705.6|5724.5|5709.5|5725|5710|5717.5|5702.5|36
1588266900000|2020-04-30 17:15:00|5724.6|5709.6|5724|5709|5726.5|5711.5|5721|5706|60
1588267200000|2020-04-30 17:20:00|5723.5|5708.5|5718|5703|5724.5|5709.5|5718|5703|104
1588267500000|2020-04-30 17:25:00|5717.9|5702.9|5722|5707|5724.5|5709.5|5716|5701|196
1588267800000|2020-04-30 17:30:00|5721.5|5706.5|5724|5709|5724|5709|5718|5703|81
1588268100000|2020-04-30 17:35:00|5722|5707|5716|5701|5722|5707|5712.5|5697.5|61
1588268400000|2020-04-30 17:40:00|5716.5|5701.5|5716|5701|5722.5|5707.5|5712.5|5697.5|96
1588268700000|2020-04-30 17:45:00|5716.5|5701.5|5728|5713|5728|5713|5716.5|5701.5|191
1588269000000|2020-04-30 17:50:00|5727.5|5712.5|5730|5715|5731|5716|5727|5712|249
1588269300000|2020-04-30 17:55:00|5729.9|5714.9|5733|5718|5735|5720|5728.5|5713.5|170
1588269600000|2020-04-30 18:00:00|5733.5|5718.5|5742.5|5727.5|5742.5|5727.5|5733.5|5718.5|204
1588269900000|2020-04-30 18:05:00|5743|5728|5740.5|5725.5|5748|5733|5735.5|5720.5|182
1588270200000|2020-04-30 18:10:00|5742|5727|5735.5|5720.5|5750.5|5735.5|5724.5|5709.5|813
1588270500000|2020-04-30 18:15:00|5735|5720|5748|5733|5749|5734|5733.5|5718.5|356
1588294800000|2020-05-01 01:00:00|5736.5|5721.5|5735.5|5720.5|5752.5|5737.5|5735|5720|56
1588295100000|2020-05-01 01:05:00|5735|5720|5735.5|5720.5|5735.5|5720.5|5735|5720|8
1588295400000|2020-05-01 01:10:00|5735|5720|5735|5720|5735|5720|5735|5720|1
1588295700000|2020-05-01 01:15:00|5735.9|5720.9|5727|5712|5736|5721|5725.5|5710.5|40
1588296000000|2020-05-01 01:20:00|5727.3|5712.3|5737.5|5722.5|5737.5|5722.5|5727.3|5712.3|8
1588296300000|2020-05-01 01:25:00|5736.1|5721.1|5731|5716|5736.5|5721.5|5731|5716|8
1588296600000|2020-05-01 01:30:00|5730.9|5715.9|5730|5715|5730.9|5715.9|5730|5715|0
1588296900000|2020-05-01 01:35:00|5730.5|5715.5|5727.5|5712.5|5730.5|5715.5|5727.5|5712.5|4
1588297200000|2020-05-01 01:40:00|5726.6|5711.6|5726.5|5711.5|5726.6|5711.6|5726.5|5711.5|0
1588297500000|2020-05-01 01:45:00|5725|5710|5725|5710|5725|5710|5725|5710|3
1588297800000|2020-05-01 01:50:00|5724.9|5709.9|5723.5|5708.5|5724.9|5709.9|5723.5|5708.5|0
1588298400000|2020-05-01 02:00:00|5723.4|5708.4|5722|5707|5723.4|5708.4|5722|5707|4
1588298700000|2020-05-01 02:05:00|5722.5|5707.5|5722.5|5707.5|5722.5|5707.5|5722.5|5707.5|0
1588299600000|2020-05-01 02:20:00|5722|5707|5722|5707|5722|5707|5722|5707|0
1588299900000|2020-05-01 02:25:00|5722.9|5707.9|5731|5716|5731|5716|5722.9|5707.9|12
1588300200000|2020-05-01 02:30:00|||||||||4
1588300500000|2020-05-01 02:35:00|5729.6|5714.6|5730|5715|5730|5715|5729|5714|2
1588301400000|2020-05-01 02:50:00|5730.9|5715.9|5720.5|5705.5|5731|5716|5718|5703|31
1588302300000|2020-05-01 03:05:00|5719.6|5704.6|5723.5|5708.5|5723.5|5708.5|5719.5|5704.5|1
1588302600000|2020-05-01 03:10:00|5724.4|5709.4|5720|5705|5725.5|5710.5|5720|5705|7
1588302900000|2020-05-01 03:15:00|5719.5|5704.5|5719.5|5704.5|5719.5|5704.5|5719.5|5704.5|0
1588303200000|2020-05-01 03:20:00|5718.5|5703.5|5717.5|5702.5|5719.5|5704.5|5717.5|5702.5|5
1588303500000|2020-05-01 03:25:00|5717.6|5702.6|5717|5702|5718.5|5703.5|5716.5|5701.5|3
1588303800000|2020-05-01 03:30:00|5717.5|5702.5|5717.5|5702.5|5717.5|5702.5|5717|5702|0
1588304100000|2020-05-01 03:35:00|5717|5702|5717.5|5702.5|5717.5|5702.5|5717|5702|0
1588305000000|2020-05-01 03:50:00|5717|5702|5717|5702|5717|5702|5717|5702|0
1588305300000|2020-05-01 03:55:00|5717.5|5702.5|5716|5701|5717.5|5702.5|5716|5701|10
1588305900000|2020-05-01 04:05:00|5715.5|5700.5|5716|5701|5716|5701|5715.5|5700.5|0
1588306200000|2020-05-01 04:10:00|5711.5|5696.5|5711.5|5696.5|5711.5|5696.5|5711.5|5696.5|4
1588306800000|2020-05-01 04:20:00|5711.7|5696.7|5713|5698|5715|5700|5711.7|5696.7|8
1588307100000|2020-05-01 04:25:00|5713.1|5698.1|5714|5699|5715|5700|5713.1|5698.1|0
1588307400000|2020-05-01 04:30:00|5714.1|5699.1|5719.5|5704.5|5719.5|5704.5|5714.1|5699.1|2
1588308000000|2020-05-01 04:40:00|5719.3|5704.3|5718|5703|5719.3|5704.3|5717.5|5702.5|2
1588308300000|2020-05-01 04:45:00|5717.5|5702.5|5716|5701|5717.5|5702.5|5716|5701|2
1588309200000|2020-05-01 05:00:00|5715.5|5700.5|5715.5|5700.5|5715.5|5700.5|5715.5|5700.5|1
1588309800000|2020-05-01 05:10:00|5715.4|5700.4|5714|5699|5715.4|5700.4|5713.5|5698.5|1
1588310100000|2020-05-01 05:15:00|5714.5|5699.5|5714.5|5699.5|5714.5|5699.5|5714.5|5699.5|0
1588310400000|2020-05-01 05:20:00|5715.4|5700.4|5715.5|5700.5|5715.5|5700.5|5715.4|5700.4|0
1588310700000|2020-05-01 05:25:00|5716|5701|5716|5701|5716|5701|5716|5701|6
1588311000000|2020-05-01 05:30:00|5716.1|5701.1|5716.5|5701.5|5718|5703|5716.1|5701.1|3
1588311600000|2020-05-01 05:40:00|5711.5|5696.5|5706|5691|5711.5|5696.5|5706|5691|28
1588311900000|2020-05-01 05:45:00|5704.6|5689.6|5695|5680|5704.6|5689.6|5695|5680|23
1588312200000|2020-05-01 05:50:00|5695.5|5680.5|5694.5|5679.5|5695.5|5680.5|5690.5|5675.5|28
1588312500000|2020-05-01 05:55:00|5695.9|5680.9|5697|5682|5697|5682|5695.9|5680.9|3
1588312800000|2020-05-01 06:00:00|5697.9|5682.9|5698|5683|5698|5683|5697.9|5682.9|0
1588313100000|2020-05-01 06:05:00|5697.5|5682.5|5698|5683|5698|5683|5697.5|5682.5|6
1588313400000|2020-05-01 06:10:00|5695.2|5680.2|5696.5|5681.5|5696.5|5681.5|5694|5679|9
1588313700000|2020-05-01 06:15:00|5697|5682|5696|5681|5697|5682|5696|5681|1
1588314000000|2020-05-01 06:20:00|5700.1|5685.1|5695.5|5680.5|5700.1|5685.1|5695.5|5680.5|14
1588314300000|2020-05-01 06:25:00|5695|5680|5695|5680|5695|5680|5695|5680|1
1588314600000|2020-05-01 06:30:00|5694.5|5679.5|5694.5|5679.5|5695|5680|5694.5|5679.5|0
1588314900000|2020-05-01 06:35:00|5695|5680|5684.5|5669.5|5695.5|5680.5|5684.5|5669.5|12
1588315200000|2020-05-01 06:40:00|5685|5670|5685|5670|5688|5673|5684.5|5669.5|13
1588315500000|2020-05-01 06:45:00|||||||||10
1588315800000|2020-05-01 06:50:00|5679.5|5664.5|5681.5|5666.5|5681.5|5666.5|5668|5653|33
1588316100000|2020-05-01 06:55:00|5681|5666|5696.5|5681.5|5698.5|5683.5|5679.1|5664.1|47
1588316400000|2020-05-01 07:00:00|5697|5682|5698|5683|5698.5|5683.5|5696.5|5681.5|0
1588316700000|2020-05-01 07:05:00|5698.5|5683.5|5696|5681|5698.5|5683.5|5696|5681|0
1588317000000|2020-05-01 07:10:00|5696.5|5681.5|5701.5|5686.5|5705.5|5690.5|5694.5|5679.5|22
1588317300000|2020-05-01 07:15:00|5701.2|5686.2|5683.5|5668.5|5701.2|5686.2|5683.5|5668.5|20
1588317600000|2020-05-01 07:20:00|5683.3|5668.3|5680.5|5665.5|5683.3|5668.3|5680.5|5665.5|1
1588317900000|2020-05-01 07:25:00|5680.9|5665.9|5690.5|5675.5|5693.5|5678.5|5680.9|5665.9|13
1588318200000|2020-05-01 07:30:00|5690.4|5675.4|5683.5|5668.5|5691.5|5676.5|5683.5|5668.5|6
1588318500000|2020-05-01 07:35:00|5681.5|5666.5|5679|5664|5684.5|5669.5|5679|5664|18
1588318800000|2020-05-01 07:40:00|5678.5|5663.5|5677.5|5662.5|5679.5|5664.5|5677.5|5662.5|9
1588319100000|2020-05-01 07:45:00|5677.6|5662.6|5675|5660|5680|5665|5675|5660|4
1588319400000|2020-05-01 07:50:00|5674.9|5659.9|5669|5654|5674.9|5659.9|5667.2|5652.2|17
1588319700000|2020-05-01 07:55:00|5668.5|5653.5|5667.5|5652.5|5668.5|5653.5|5667|5652|10
1588320000000|2020-05-01 08:00:00|5667|5652|5659.5|5644.5|5667|5652|5655.5|5640.5|27
1588320300000|2020-05-01 08:05:00|5657|5642|5648.5|5633.5|5657|5642|5644|5629|51
1588320600000|2020-05-01 08:10:00|5647.9|5632.9|5650|5635|5651.5|5636.5|5647|5632|7
1588320900000|2020-05-01 08:15:00|5649.5|5634.5|5653|5638|5653|5638|5644.5|5629.5|25
1588321200000|2020-05-01 08:20:00|5652.4|5637.4|5660|5645|5660|5645|5645.5|5630.5|28
1588321500000|2020-05-01 08:25:00|5660.5|5645.5|5663|5648|5665.8|5650.8|5660.5|5645.5|13
1588321800000|2020-05-01 08:30:00|5661.2|5646.2|5667|5652|5668|5653|5661|5646|10
1588322100000|2020-05-01 08:35:00|5667.4|5652.4|5671.5|5656.5|5672|5657|5667.4|5652.4|17
1588322400000|2020-05-01 08:40:00|5670.6|5655.6|5668|5653|5670.6|5655.6|5668|5653|5
1588322700000|2020-05-01 08:45:00|5667.5|5652.5|5653|5638|5667.5|5652.5|5651|5636|12
1588323000000|2020-05-01 08:50:00|5650.9|5635.9|5660|5645|5663.5|5648.5|5650.9|5635.9|21
1588323300000|2020-05-01 08:55:00|5660.1|5645.1|5661.5|5646.5|5662|5647|5660.1|5645.1|2
1588323600000|2020-05-01 09:00:00|5661.3|5646.3|5652|5637|5661.3|5646.3|5651.5|5636.5|6
1588323900000|2020-05-01 09:05:00|5650.5|5635.5|5652.5|5637.5|5652.5|5637.5|5647.5|5632.5|17
1588324200000|2020-05-01 09:10:00|5652.6|5637.6|5655|5640|5660.5|5645.5|5651.5|5636.5|11
1588324500000|2020-05-01 09:15:00|5654.5|5639.5|5651|5636|5655|5640|5648|5633|13
1588324800000|2020-05-01 09:20:00|5649.6|5634.6|5659|5644|5659|5644|5649.6|5634.6|11
1588325100000|2020-05-01 09:25:00|5659.1|5644.1|5662.5|5647.5|5662.5|5647.5|5659.1|5644.1|2
1588325400000|2020-05-01 09:30:00|||||||||1
1588325700000|2020-05-01 09:35:00|5662.3|5647.3|5664|5649|5664|5649|5659.5|5644.5|17
1588326000000|2020-05-01 09:40:00|5664.9|5649.9|5661.5|5646.5|5666|5651|5659.5|5644.5|5
1588326300000|2020-05-01 09:45:00|5661|5646|5664.5|5649.5|5665|5650|5661|5646|0
1588326600000|2020-05-01 09:50:00|5666|5651|5666|5651|5666.5|5651.5|5666|5651|5
1588326900000|2020-05-01 09:55:00|5665.5|5650.5|5665.5|5650.5|5665.5|5650.5|5665.5|5650.5|2
1588327200000|2020-05-01 10:00:00|5668.7|5653.7|5662.5|5647.5|5669|5654|5661.5|5646.5|16
1588327500000|2020-05-01 10:05:00|5662|5647|5664|5649|5664|5649|5662|5647|6
1588328100000|2020-05-01 10:15:00|5664.1|5649.1|5670|5655|5670|5655|5664.1|5649.1|4
1588328400000|2020-05-01 10:20:00|5670.1|5655.1|5672|5657|5673.5|5658.5|5670.1|5655.1|5
1588328700000|2020-05-01 10:25:00|5672.1|5657.1|5680.5|5665.5|5681|5666|5672.1|5657.1|43
1588329000000|2020-05-01 10:30:00|5678.2|5663.2|5680.5|5665.5|5681|5666|5677|5662|42
1588329300000|2020-05-01 10:35:00|5680|5665|5673|5658|5682.5|5667.5|5672.5|5657.5|62
1588329600000|2020-05-01 10:40:00|5671|5656|5667|5652|5676.5|5661.5|5667|5652|98
1588329900000|2020-05-01 10:45:00|5667.1|5652.1|5666.5|5651.5|5673.5|5658.5|5659.5|5644.5|92
1588330200000|2020-05-01 10:50:00|5668.5|5653.5|5663|5648|5672.5|5657.5|5663|5648|70
1588330500000|2020-05-01 10:55:00|5663.5|5648.5|5671|5656|5673|5658|5663.5|5648.5|83
1588330800000|2020-05-01 11:00:00|5670.1|5655.1|5685|5670|5685|5670|5668.5|5653.5|107
1588331100000|2020-05-01 11:05:00|5684.9|5669.9|5697.5|5682.5|5697.5|5682.5|5683.5|5668.5|31
1588331400000|2020-05-01 11:10:00|5697.4|5682.4|5700.5|5685.5|5701.5|5686.5|5691.5|5676.5|21
1588331700000|2020-05-01 11:15:00|5700.4|5685.4|5697|5682|5700.4|5685.4|5697|5682|5
1588332000000|2020-05-01 11:20:00|5697.9|5682.9|5697.5|5682.5|5698|5683|5696|5681|3
1588332300000|2020-05-01 11:25:00|5697.4|5682.4|5685|5670|5697.4|5682.4|5680.5|5665.5|41
1588332600000|2020-05-01 11:30:00|5685.5|5670.5|5693|5678|5695|5680|5685.5|5670.5|58
1588332900000|2020-05-01 11:35:00|5692.1|5677.1|5692.5|5677.5|5692.5|5677.5|5687|5672|19
1588333200000|2020-05-01 11:40:00|5691.1|5676.1|5693|5678|5693|5678|5690|5675|9
1588333500000|2020-05-01 11:45:00|5692.5|5677.5|5686.5|5671.5|5692.5|5677.5|5684.5|5669.5|31
1588333800000|2020-05-01 11:50:00|5686|5671|5691|5676|5691|5676|5683.5|5668.5|19
1588334100000|2020-05-01 11:55:00|5691.5|5676.5|5688|5673|5692|5677|5686|5671|54
1588334400000|2020-05-01 12:00:00|5690|5675|5678.5|5663.5|5690.5|5675.5|5671|5656|123
1588334700000|2020-05-01 12:05:00|5678.7|5663.7|5657|5642|5681|5666|5649|5634|188
1588335000000|2020-05-01 12:10:00|5656.5|5641.5|5648.5|5633.5|5659.5|5644.5|5644.5|5629.5|136
1588335300000|2020-05-01 12:15:00|5650|5635|5647|5632|5651|5636|5643.5|5628.5|72
1588335600000|2020-05-01 12:20:00|5646.5|5631.5|5659.5|5644.5|5660.5|5645.5|5646.5|5631.5|80
1588335900000|2020-05-01 12:25:00|5659.4|5644.4|5665.5|5650.5|5667|5652|5658|5643|49
1588336200000|2020-05-01 12:30:00|5664.5|5649.5|5665.5|5650.5|5670.5|5655.5|5654.5|5639.5|75
1588336500000|2020-05-01 12:35:00|5666|5651|5676|5661|5677|5662|5665.5|5650.5|48
1588336800000|2020-05-01 12:40:00|5676.5|5661.5|5660.5|5645.5|5678|5663|5658|5643|45
1588337100000|2020-05-01 12:45:00|5660|5645|5657.5|5642.5|5665|5650|5657|5642|39
1588337400000|2020-05-01 12:50:00|5657.4|5642.4|5654.5|5639.5|5657.4|5642.4|5653|5638|38
1588337700000|2020-05-01 12:55:00|5654.4|5639.4|5654.5|5639.5|5655|5640|5651|5636|52
1588338000000|2020-05-01 13:00:00|5654.4|5639.4|5653|5638|5654.5|5639.5|5649.5|5634.5|20
1588338300000|2020-05-01 13:05:00|5653.5|5638.5|5659|5644|5659.5|5644.5|5649|5634|58
1588338600000|2020-05-01 13:10:00|5659.5|5644.5|5663.5|5648.5|5664.5|5649.5|5659.5|5644.5|58
1588338900000|2020-05-01 13:15:00|5663.4|5648.4|5658|5643|5663.4|5648.4|5656|5641|35
1588339200000|2020-05-01 13:20:00|5659.4|5644.4|5659.5|5644.5|5661|5646|5656|5641|62
1588339500000|2020-05-01 13:25:00|5659.6|5644.6|5658.5|5643.5|5664.5|5649.5|5658.5|5643.5|63
1588339800000|2020-05-01 13:30:00|5660.5|5645.5|5653.5|5638.5|5669.5|5654.5|5653|5638|148
1588340100000|2020-05-01 13:35:00|5653|5638|5623.5|5608.5|5660|5645|5621|5606|228
1588340400000|2020-05-01 13:40:00|5624|5609|5644|5629|5646|5631|5606|5591|137
1588340700000|2020-05-01 13:45:00|5644.5|5629.5|5651|5636|5655|5640|5643|5628|108
1588341000000|2020-05-01 13:50:00|5651.5|5636.5|5640.5|5625.5|5651.5|5636.5|5634.5|5619.5|57
1588341300000|2020-05-01 13:55:00|5640.6|5625.6|5644.5|5629.5|5648|5633|5638.5|5623.5|49
1588341600000|2020-05-01 14:00:00|5644.2|5629.2|5650.5|5635.5|5650.5|5635.5|5640.7|5625.7|139
1588341900000|2020-05-01 14:05:00|5650.4|5635.4|5638|5623|5653.5|5638.5|5634|5619|99
1588342200000|2020-05-01 14:10:00|5638.9|5623.9|5643|5628|5649|5634|5631.7|5616.7|91
1588342500000|2020-05-01 14:15:00|5643.5|5628.5|5647.5|5632.5|5649.5|5634.5|5640.5|5625.5|72
1588342800000|2020-05-01 14:20:00|5647|5632|5642|5627|5648|5633|5641.5|5626.5|122
1588343100000|2020-05-01 14:25:00|5641.9|5626.9|5630|5615|5641.9|5626.9|5630|5615|115
1588343400000|2020-05-01 14:30:00|5630.5|5615.5|5613|5598|5630.5|5615.5|5611.3|5596.3|169
1588343700000|2020-05-01 14:35:00|5612.1|5597.1|5604.5|5589.5|5616.5|5601.5|5593.5|5578.5|265
1588344000000|2020-05-01 14:40:00|5604.6|5589.6|5566.5|5551.5|5606.5|5591.5|5565|5550|377
1588344300000|2020-05-01 14:45:00|5566.6|5551.6|5576|5561|5577.5|5562.5|5565.2|5550.2|246
1588344600000|2020-05-01 14:50:00|5574.5|5559.5|5552.5|5537.5|5574.5|5559.5|5540|5525|414
1588344900000|2020-05-01 14:55:00|5552|5537|5558.5|5543.5|5575|5560|5548.5|5533.5|270
1588345200000|2020-05-01 15:00:00|5558.6|5543.6|5568.5|5553.5|5569|5554|5554|5539|165
1588345500000|2020-05-01 15:05:00|5570|5555|5579.5|5564.5|5584.5|5569.5|5564.5|5549.5|200
1588345800000|2020-05-01 15:10:00|5579|5564|5591.5|5576.5|5595.5|5580.5|5577|5562|162
1588346100000|2020-05-01 15:15:00|5590.5|5575.5|5608|5593|5614.5|5599.5|5585.5|5570.5|288
1588346400000|2020-05-01 15:20:00|5607.9|5592.9|5632|5617|5635.5|5620.5|5602.5|5587.5|210
1588346700000|2020-05-01 15:25:00|5631.8|5616.8|5622.5|5607.5|5631.8|5616.8|5622.5|5607.5|152
1588347000000|2020-05-01 15:30:00|5622.4|5607.4|5613.5|5598.5|5622.5|5607.5|5605.5|5590.5|99
1588347300000|2020-05-01 15:35:00|5613.4|5598.4|5614|5599|5619|5604|5607.5|5592.5|63
1588347600000|2020-05-01 15:40:00|5614.1|5599.1|5599.5|5584.5|5615|5600|5598.5|5583.5|83
1588347900000|2020-05-01 15:45:00|5600|5585|5604.5|5589.5|5605.5|5590.5|5598|5583|55
1588348200000|2020-05-01 15:50:00|5601.7|5586.7|5602.5|5587.5|5607|5592|5600.5|5585.5|49
1588348500000|2020-05-01 15:55:00|5603.4|5588.4|5596|5581|5604.5|5589.5|5592.5|5577.5|48
1588348800000|2020-05-01 16:00:00|5595.9|5580.9|5585|5570|5596.5|5581.5|5585|5570|85
1588349100000|2020-05-01 16:05:00|5585.2|5570.2|5587|5572|5592|5577|5585|5570|50
1588349400000|2020-05-01 16:10:00|5586.5|5571.5|5599|5584|5603.5|5588.5|5586|5571|37
1588349700000|2020-05-01 16:15:00|5599.5|5584.5|5602.5|5587.5|5612|5597|5598.5|5583.5|44
1588350000000|2020-05-01 16:20:00|5603.4|5588.4|5604.5|5589.5|5608|5593|5600.5|5585.5|41
1588350300000|2020-05-01 16:25:00|5605|5590|5602|5587|5610.5|5595.5|5601.6|5586.6|72
1588350600000|2020-05-01 16:30:00|5602.5|5587.5|5607.5|5592.5|5610.5|5595.5|5596.5|5581.5|57
1588350900000|2020-05-01 16:35:00|5607|5592|5601.5|5586.5|5608.5|5593.5|5595|5580|51
1588351200000|2020-05-01 16:40:00|5602|5587|5600.5|5585.5|5608|5593|5600.5|5585.5|34
1588351500000|2020-05-01 16:45:00|5600|5585|5605|5590|5609.5|5594.5|5598|5583|57
1588351800000|2020-05-01 16:50:00|5605.5|5590.5|5612.5|5597.5|5612.5|5597.5|5605.5|5590.5|18
1588352100000|2020-05-01 16:55:00|5613|5598|5611|5596|5613|5598|5608.5|5593.5|31
1588352400000|2020-05-01 17:00:00|5610.1|5595.1|5612|5597|5612.5|5597.5|5605|5590|38
1588352700000|2020-05-01 17:05:00|5612.5|5597.5|5609|5594|5612.5|5597.5|5609|5594|50
1588353000000|2020-05-01 17:10:00|5610.9|5595.9|5607|5592|5613|5598|5607|5592|84
1588353300000|2020-05-01 17:15:00|5607.5|5592.5|5611|5596|5611|5596|5607|5592|61
1588353600000|2020-05-01 17:20:00|5609.5|5594.5|5612.5|5597.5|5613|5598|5609.5|5594.5|66
1588353900000|2020-05-01 17:25:00|5611.6|5596.6|5607.1|5592.1|5611.6|5596.6|5598.5|5583.5|57
1588354200000|2020-05-01 17:30:00|5608|5593|5604|5589|5609|5594|5602.5|5587.5|35
1588354500000|2020-05-01 17:35:00|5603.5|5588.5|5604.5|5589.5|5610.5|5595.5|5603.5|5588.5|84
1588354800000|2020-05-01 17:40:00|5605.4|5590.4|5611.5|5596.5|5611.5|5596.5|5597.5|5582.5|78
1588355100000|2020-05-01 17:45:00|5609.5|5594.5|5609.5|5594.5|5613|5598|5606.5|5591.5|101
1588355400000|2020-05-01 17:50:00|5609.7|5594.7|5599|5584|5611.5|5596.5|5597.5|5582.5|76
1588355700000|2020-05-01 17:55:00|5599.1|5584.1|5589.5|5574.5|5606|5591|5581.5|5566.5|100
1588356000000|2020-05-01 18:00:00|5591|5576|5585.5|5570.5|5594|5579|5574|5559|175
1588356300000|2020-05-01 18:05:00|5586.4|5571.4|5587|5572|5601|5586|5579.5|5564.5|169
1588356600000|2020-05-01 18:10:00|5586.1|5571.1|5591|5576|5602|5587|5580.5|5565.5|1004
1588356900000|2020-05-01 18:15:00|5590.1|5575.1|5586|5571|5593|5578|5585.5|5570.5|307
1588554000000|2020-05-04 01:00:00|5580.5|5565.5|5494.5|5479.5|5584.3|5565.5|5483|5468|302
1588554300000|2020-05-04 01:05:00|5495|5480|5500|5485|5504|5489|5493.5|5478.5|29
1588554600000|2020-05-04 01:10:00|5501.5|5486.5|5501|5486|5501.5|5486.5|5495|5480|32
1588554900000|2020-05-04 01:15:00|5498|5483|5487|5472|5502.5|5487.5|5481|5466|82
1588555200000|2020-05-04 01:20:00|5486.9|5471.9|5480.5|5465.5|5492.5|5477.5|5480.5|5465.5|39
1588555500000|2020-05-04 01:25:00|5480|5465|5469.5|5454.5|5480|5465|5469.5|5454.5|26
1588555800000|2020-05-04 01:30:00|5470|5455|5480|5465|5480.5|5465.5|5470|5455|34
1588556100000|2020-05-04 01:35:00|5481.5|5466.5|5485|5470|5486.5|5471.5|5481.5|5466.5|2
1588556400000|2020-05-04 01:40:00|5485.5|5470.5|5494.5|5479.5|5494.5|5479.5|5485.5|5470.5|25
1588556700000|2020-05-04 01:45:00|5496|5481|5497|5482|5497|5482|5496|5481|6
1588557000000|2020-05-04 01:50:00|5498.5|5483.5|5502.5|5487.5|5504.5|5489.5|5498.5|5483.5|6
1588557300000|2020-05-04 01:55:00|5503|5488|5505|5490|5505|5490|5503|5488|13
1588557600000|2020-05-04 02:00:00|5503.5|5488.5|5503|5488|5504.5|5489.5|5503|5488|5
1588557900000|2020-05-04 02:05:00|5504|5489|5504|5489|5504|5489|5503.5|5488.5|3
1588558200000|2020-05-04 02:10:00|5504.1|5489.1|5502.5|5487.5|5506.5|5491.5|5497.5|5478.5|5
1588558500000|2020-05-04 02:15:00|5501.5|5486.5|5502|5487|5502|5487|5501.5|5486.5|0
1588558800000|2020-05-04 02:20:00|5503|5488|5498.5|5483.5|5504|5489|5497.5|5478|2
1588559100000|2020-05-04 02:25:00|5498|5483|5504.5|5489.5|5504.5|5489.5|5498|5483|5
1588559400000|2020-05-04 02:30:00|5503|5488|5501|5486|5503|5488|5501|5486|3
1588559700000|2020-05-04 02:35:00|5501.1|5486.1|5503.5|5488.5|5503.5|5488.5|5501.1|5486.1|0
1588560000000|2020-05-04 02:40:00|5503.6|5488.6|5505|5490|5506|5491|5503.6|5488.6|9
1588560300000|2020-05-04 02:45:00|||||||||1
1588560600000|2020-05-04 02:50:00|||||||||3
1588561200000|2020-05-04 03:00:00|5504|5489|5504|5489|5504|5489|5504|5489|0
1588561500000|2020-05-04 03:05:00|||||||||5
1588561800000|2020-05-04 03:10:00|||||||||2
1588562700000|2020-05-04 03:25:00|||||||||25
1588563000000|2020-05-04 03:30:00|||||||||6
1588563300000|2020-05-04 03:35:00|5505.5|5490.5|5505.5|5490.5|5506|5491|5505.5|5490.5|13
1588563600000|2020-05-04 03:40:00|5506|5491|5504.5|5489.5|5506|5491|5504.5|5489.5|1
1588563900000|2020-05-04 03:45:00|5505|5490|5505.5|5490.5|5505.5|5490.5|5505|5490|0
1588564200000|2020-05-04 03:50:00|5506|5491|5505.5|5490.5|5507|5492|5505.5|5490.5|8
1588564500000|2020-05-04 03:55:00|||||||||5
1588564800000|2020-05-04 04:00:00|5504.5|5489.5|5505|5490|5505|5490|5504.5|5489.5|3
1588565100000|2020-05-04 04:05:00|||||||||5
1588565400000|2020-05-04 04:10:00|5506.5|5491.5|5503.5|5488.5|5506.5|5491.5|5503.5|5488.5|3
1588565700000|2020-05-04 04:15:00|5503|5488|5503|5488|5503|5488|5503|5488|0
1588566000000|2020-05-04 04:20:00|5500.6|5485.6|5500.5|5485.5|5500.6|5485.6|5500.5|5485.5|13
1588566300000|2020-05-04 04:25:00|5498.6|5483.6|5493|5478|5498.6|5483.6|5493|5478|8
1588566600000|2020-05-04 04:30:00|5492.5|5477.5|5493|5478|5493|5478|5492.5|5477.5|1
1588566900000|2020-05-04 04:35:00|5493.5|5478.5|5488|5473|5493.5|5478.5|5487|5472|9
1588567200000|2020-05-04 04:40:00|5489.5|5474.5|5492|5477|5493.5|5478.5|5489.5|5474.5|0
1588567500000|2020-05-04 04:45:00|5492.1|5477.1|5494|5479|5495.5|5480.5|5492.1|5477.1|4
1588568100000|2020-05-04 04:55:00|5497.4|5482.4|5499.5|5484.5|5500|5485|5497.4|5482.4|1
1588568400000|2020-05-04 05:00:00|5499|5484|5499|5484|5499|5484|5499|5484|0
1588568700000|2020-05-04 05:05:00|5495|5480|5495|5480|5495|5480|5495|5480|0
1588569000000|2020-05-04 05:10:00|5495.5|5480.5|5495.5|5480.5|5495.5|5480.5|5495|5480|0
1588569300000|2020-05-04 05:15:00|5496.5|5481.5|5497.5|5482.5|5498.5|5483.5|5496.5|5481.5|0
1588569600000|2020-05-04 05:20:00|5498.5|5483.5|5502|5487|5502|5487|5498.5|5483.5|1
1588569900000|2020-05-04 05:25:00|5502.5|5487.5|5503.5|5488.5|5503.5|5488.5|5502.5|5487.5|0
1588570200000|2020-05-04 05:30:00|5502|5487|5502|5487|5502|5487|5502|5487|0
1588570500000|2020-05-04 05:35:00|5501.5|5486.5|5502|5487|5502|5487|5501.5|5486.5|1
1588570800000|2020-05-04 05:40:00|5503.5|5488.5|5502.5|5487.5|5505|5490|5502|5487|7
1588571100000|2020-05-04 05:45:00|5504.9|5489.9|5505|5490|5505|5490|5504.9|5489.9|0
1588571700000|2020-05-04 05:55:00|5504.5|5489.5|5505|5490|5505|5490|5504.5|5489.5|1
1588572000000|2020-05-04 06:00:00|5504.5|5489.5|5504.5|5489.5|5504.5|5489.5|5501|5486|2
1588572300000|2020-05-04 06:05:00|5505|5490|5505|5490|5505|5490|5505|5490|6
1588572600000|2020-05-04 06:10:00|5504.5|5489.5|5502|5487|5505|5490|5502|5487|3
1588573800000|2020-05-04 06:30:00|||||||||1
1588574100000|2020-05-04 06:35:00|5502.1|5487.1|5504.5|5489.5|5505.5|5490.5|5502.1|5487.1|3
1588574400000|2020-05-04 06:40:00|5505|5490|5504.5|5489.5|5505|5490|5504.5|5489.5|2
1588574700000|2020-05-04 06:45:00|5508|5493|5507|5492|5510.5|5495.5|5506.5|5491.5|14
1588575000000|2020-05-04 06:50:00|5506.5|5491.5|5502.5|5487.5|5506.5|5491.5|5502.5|5487.5|3
1588575300000|2020-05-04 06:55:00|5513.8|5476.3|5513.3|5475.8|5513.8|5476.3|5513.3|5475.8|0
1588575600000|2020-05-04 07:00:00|5502|5487|5500.5|5485.5|5502|5487|5500.5|5485.5|3
1588576200000|2020-05-04 07:10:00|5501.5|5486.5|5501.5|5486.5|5506|5491|5501.5|5486.5|15
1588576500000|2020-05-04 07:15:00|||||||||8
1588576800000|2020-05-04 07:20:00|5501.4|5486.4|5491|5476|5501.4|5486.4|5490|5475|16
1588577100000|2020-05-04 07:25:00|5490.5|5475.5|5489.5|5474.5|5490.5|5475.5|5488|5473|15
1588577400000|2020-05-04 07:30:00|5489|5474|5488|5473|5496|5481|5487.5|5472.5|25
1588578300000|2020-05-04 07:45:00|5485.6|5470.6|5482|5467|5489.5|5474.5|5478|5463|52
1588578600000|2020-05-04 07:50:00|5480.5|5465.5|5480|5465|5480.5|5465.5|5478.5|5463.5|4
1588578900000|2020-05-04 07:55:00|5480.5|5465.5|5478.5|5463.5|5480.5|5465.5|5478.5|5463.5|22
1588579200000|2020-05-04 08:00:00|5476.5|5461.5|5474|5459|5476.5|5461.5|5470.5|5455.5|39
1588579500000|2020-05-04 08:05:00|5475|5460|5472.5|5457.5|5475|5460|5472.5|5457.5|13
1588579800000|2020-05-04 08:10:00|5472|5457|5469.5|5454.5|5472.5|5457.5|5469.5|5454.5|16
1588580100000|2020-05-04 08:15:00|5469|5454|5470|5455|5471|5456|5468|5453|19
1588580400000|2020-05-04 08:20:00|5469.5|5454.5|5474.5|5459.5|5478.5|5463.5|5469.5|5454.5|69
1588580700000|2020-05-04 08:25:00|5475|5460|5479.5|5464.5|5481.5|5466.5|5475|5460|24
1588581000000|2020-05-04 08:30:00|5478|5463|5480.5|5465.5|5480.5|5465.5|5474|5459|60
1588581300000|2020-05-04 08:35:00|5476|5461|5479|5464|5481|5466|5469.5|5454.5|126
1588581600000|2020-05-04 08:40:00|5477.1|5462.1|5478|5463|5480|5465|5476|5461|9
1588581900000|2020-05-04 08:45:00|5478.1|5463.1|5479|5464|5483.5|5468.5|5478.1|5463.1|11
1588582200000|2020-05-04 08:50:00|5480|5465|5479.5|5464.5|5482.5|5467.5|5479|5464|4
1588582500000|2020-05-04 08:55:00|5473.5|5458.5|5474|5459|5475.5|5460.5|5473.5|5458.5|9
1588582800000|2020-05-04 09:00:00|5475|5460|5474|5459|5475|5460|5471|5456|18
1588583100000|2020-05-04 09:05:00|5473|5458|5472.5|5457.5|5473|5458|5472|5457|2
1588583400000|2020-05-04 09:10:00|5473|5458|5471.5|5456.5|5473.5|5458.5|5469.5|5454.5|24
1588583700000|2020-05-04 09:15:00|5473|5458|5470.5|5455.5|5473|5458|5470.5|5455.5|28
1588584000000|2020-05-04 09:20:00|5471|5456|5471|5456|5471.5|5456.5|5470|5455|9
1588584300000|2020-05-04 09:25:00|5469.5|5454.5|5469.5|5454.5|5469.5|5454.5|5468.5|5453.5|55
1588584600000|2020-05-04 09:30:00|5468.5|5453.5|5469.5|5454.5|5470.5|5455.5|5468.5|5453.5|5
1588584900000|2020-05-04 09:35:00|5469|5454|5470|5455|5475.5|5460.5|5468.5|5453.5|51
1588585200000|2020-05-04 09:40:00|5468.5|5453.5|5474.5|5459.5|5475|5460|5468.5|5453.5|18
1588585500000|2020-05-04 09:45:00|5474|5459|5469.5|5454.5|5474|5459|5469.5|5454.5|103
1588585800000|2020-05-04 09:50:00|5469.6|5454.6|5476|5461|5476.5|5461.5|5469.6|5454.6|21
1588586100000|2020-05-04 09:55:00|5475.5|5460.5|5470.5|5455.5|5475.5|5460.5|5470|5455|21
1588586400000|2020-05-04 10:00:00|5470|5455|5417|5402|5470|5455|5409|5394|127
1588586700000|2020-05-04 10:05:00|5417.5|5402.5|5429|5414|5433|5418|5393.5|5378.5|124
1588587000000|2020-05-04 10:10:00|5428.5|5413.5|5422.5|5407.5|5432|5417|5422|5407|7
1588587300000|2020-05-04 10:15:00|5426.9|5411.9|5425.1|5410.1|5429.5|5414.5|5425.1|5410.1|21
1588587600000|2020-05-04 10:20:00|5424.1|5409.1|5423.6|5408.6|5424.1|5409.1|5423.6|5408.6|0
1588587900000|2020-05-04 10:25:00|5424.6|5409.6|5416.7|5401.7|5424.6|5409.6|5416.7|5401.7|14
1588588200000|2020-05-04 10:30:00|5400.9|5385.9|5402.4|5387.4|5402.4|5387.4|5397|5382|9
1588588500000|2020-05-04 10:35:00|5403.4|5388.4|5412.8|5397.8|5412.8|5397.8|5403.4|5388.4|20
1588588800000|2020-05-04 10:40:00|5412.7|5397.7|5403.4|5388.4|5412.7|5397.7|5403.4|5388.4|25
1588589100000|2020-05-04 10:45:00|5402.9|5387.9|5403.9|5388.9|5403.9|5388.9|5400.9|5385.9|13
1588589400000|2020-05-04 10:50:00|5405.4|5390.4|5402.4|5387.4|5412.8|5397.8|5401.9|5386.9|75
1588589700000|2020-05-04 10:55:00|5402.9|5387.9|5417.2|5402.2|5417.2|5402.2|5402.9|5387.9|98
1588590000000|2020-05-04 11:00:00|5416.7|5401.7|5427.1|5412.1|5427.1|5412.1|5416.2|5401.2|58
1588590300000|2020-05-04 11:05:00|5426.6|5411.6|5407.4|5392.4|5427.6|5412.6|5406.9|5391.9|44
1588590600000|2020-05-04 11:10:00|5410.8|5395.8|5407.4|5392.4|5411.8|5396.8|5407.4|5392.4|11
1588590900000|2020-05-04 11:15:00|5406.9|5391.9|5403.9|5388.9|5407.8|5392.8|5403.9|5388.9|13
1588591200000|2020-05-04 11:20:00|5406.4|5391.4|5401.4|5386.4|5406.4|5391.4|5401.4|5386.4|13
1588591500000|2020-05-04 11:25:00|5401.9|5386.9|5400.4|5385.4|5405.4|5390.4|5399|5384|25
1588591800000|2020-05-04 11:30:00|5402.9|5387.9|5415.2|5400.2|5415.2|5400.2|5400|5385|52
1588592100000|2020-05-04 11:35:00|5414.8|5399.8|5422.6|5407.6|5422.6|5407.6|5413.8|5398.8|9
1588592400000|2020-05-04 11:40:00|5423.6|5408.6|5429.6|5414.6|5431|5416|5423.6|5408.6|23
1588592700000|2020-05-04 11:45:00|5430|5415|5441.5|5426.5|5442|5427|5430|5415|31
1588593000000|2020-05-04 11:50:00|5442|5427|5447.8|5432.8|5447.8|5432.8|5440.5|5425.5|28
1588593300000|2020-05-04 11:55:00|5448.3|5433.3|5450.3|5435.3|5455.2|5440.2|5448.3|5433.3|32
1588593600000|2020-05-04 12:00:00|5448.8|5433.8|5430.8|5415.8|5450.3|5435.3|5428.3|5413.3|76
1588593900000|2020-05-04 12:05:00|5431.8|5416.8|5443.5|5428.5|5443.5|5428.5|5431.8|5416.8|49
1588594200000|2020-05-04 12:10:00|5442|5427|5441.5|5426.5|5447.8|5432.8|5428.3|5413.3|68
1588594500000|2020-05-04 12:15:00|5445.4|5430.4|5450.3|5435.3|5450.3|5435.3|5443.9|5428.9|42
1588594800000|2020-05-04 12:20:00|5451.3|5436.3|5464.9|5449.9|5464.9|5449.9|5445.9|5430.9|68
1588595100000|2020-05-04 12:25:00|5464.4|5449.4|5465.9|5450.9|5474.7|5459.7|5464.4|5449.4|46
1588595400000|2020-05-04 12:30:00|5465.4|5450.4|5464.9|5449.9|5469.8|5454.8|5456.6|5441.6|51
1588595700000|2020-05-04 12:35:00|5467.3|5452.3|5471.2|5456.2|5475.6|5460.6|5465.9|5450.9|24
1588596000000|2020-05-04 12:40:00|5471.7|5456.7|5470.8|5455.8|5476.6|5461.6|5469.8|5454.8|31
1588596300000|2020-05-04 12:45:00|5470.3|5455.3|5464.9|5449.9|5471.2|5456.2|5464.9|5449.9|20
1588596600000|2020-05-04 12:50:00|5467.8|5452.8|5462.5|5447.5|5469.3|5454.3|5460|5445|58
1588596900000|2020-05-04 12:55:00|5459.5|5444.5|5465.9|5450.9|5465.9|5450.9|5456.1|5441.1|55
1588597200000|2020-05-04 13:00:00|5464.4|5449.4|5467.3|5452.3|5470.3|5455.3|5464.4|5449.4|40
1588597500000|2020-05-04 13:05:00|5465.9|5450.9|5465.4|5450.4|5471.7|5456.7|5462.5|5447.5|27
1588597800000|2020-05-04 13:10:00|5468.8|5453.8|5470.7|5455.7|5472.2|5457.2|5462.5|5447.5|31
1588598100000|2020-05-04 13:15:00|5470.3|5455.3|5463.9|5448.9|5473.2|5458.2|5463.4|5448.4|36
1588598400000|2020-05-04 13:20:00|5465.9|5450.9|5466.8|5451.8|5470.3|5455.3|5462.9|5447.9|21
1588598700000|2020-05-04 13:25:00|5468.3|5453.3|5464.9|5449.9|5472.2|5457.2|5463.9|5448.9|64
1588599000000|2020-05-04 13:30:00|5468.3|5453.3|5431.7|5416.7|5468.3|5453.3|5426.3|5411.3|187
1588599300000|2020-05-04 13:35:00|5434.1|5419.1|5439.5|5424.5|5447.3|5432.3|5433.7|5418.7|87
1588599600000|2020-05-04 13:40:00|5436.6|5421.6|5436.1|5421.1|5436.6|5421.6|5426.3|5411.3|137
1588599900000|2020-05-04 13:45:00|5437.6|5422.6|5448.8|5433.8|5450.7|5435.7|5436.6|5421.6|86
1588600200000|2020-05-04 13:50:00|5448.3|5433.3|5446.8|5431.8|5454.6|5439.6|5427.3|5412.3|208
1588600500000|2020-05-04 13:55:00|5449.3|5434.3|5442.9|5427.9|5457.6|5442.6|5438|5423|53
1588600800000|2020-05-04 14:00:00|5442.4|5427.4|5438.5|5423.5|5442.4|5427.4|5434.1|5419.1|61
1588601100000|2020-05-04 14:05:00|5439|5424|5453.2|5438.2|5455.1|5440.1|5438.5|5423.5|117
1588601400000|2020-05-04 14:10:00|5452.2|5437.2|5444.4|5429.4|5455.6|5440.6|5438.5|5423.5|88
1588601700000|2020-05-04 14:15:00|5443.4|5428.4|5452.2|5437.2|5458|5443|5441.4|5426.4|106
1588602000000|2020-05-04 14:20:00|5456.6|5441.6|5458.5|5443.5|5468.8|5453.8|5456.1|5441.1|140
1588602300000|2020-05-04 14:25:00|5457.1|5442.1|5469.3|5454.3|5477.6|5462.6|5457.1|5442.1|95
1588602600000|2020-05-04 14:30:00|5468.3|5453.3|5465.9|5450.9|5470.3|5455.3|5463.4|5448.4|57
1588602900000|2020-05-04 14:35:00|5468.3|5453.3|5464.9|5449.9|5471.7|5456.7|5464.9|5449.9|48
1588603200000|2020-05-04 14:40:00|5463.9|5448.9|5462.4|5447.4|5465.9|5450.9|5455.1|5440.1|136
1588603500000|2020-05-04 14:45:00|5463.4|5448.4|5450.2|5435.2|5467.3|5452.3|5446.3|5431.3|112
1588603800000|2020-05-04 14:50:00|5450.7|5435.7|5455.1|5440.1|5457.1|5442.1|5446.3|5431.3|112
1588604100000|2020-05-04 14:55:00|5456.6|5441.6|5444.8|5429.8|5457.5|5442.5|5444.4|5429.4|62
1588604400000|2020-05-04 15:00:00|5443.9|5428.9|5440.4|5425.4|5444.4|5429.4|5431.2|5416.2|125
1588604700000|2020-05-04 15:05:00|5440|5425|5431.6|5416.6|5445.8|5430.8|5429.2|5414.2|109
1588605000000|2020-05-04 15:10:00|5432.1|5417.1|5439|5424|5441.4|5426.4|5432.1|5417.1|66
1588605300000|2020-05-04 15:15:00|5438.5|5423.5|5441.9|5426.9|5443.4|5428.4|5434.1|5419.1|45
1588605600000|2020-05-04 15:20:00|5442.4|5427.4|5432.6|5417.6|5444.3|5429.3|5431.2|5416.2|75
1588605900000|2020-05-04 15:25:00|5430.7|5415.7|5428.7|5413.7|5433.1|5418.1|5424.3|5409.3|91
1588606200000|2020-05-04 15:30:00|5427.7|5412.7|5422.3|5407.3|5428.7|5413.7|5420.4|5405.4|126
1588606500000|2020-05-04 15:35:00|5421.9|5406.9|5424.8|5409.8|5426.7|5411.7|5421.9|5406.9|55
1588606800000|2020-05-04 15:40:00|5425.8|5410.8|5424.8|5409.8|5425.8|5410.8|5422.3|5407.3|56
1588607100000|2020-05-04 15:45:00|5425.3|5410.3|5437.5|5422.5|5437.5|5422.5|5423.8|5408.8|78
1588607400000|2020-05-04 15:50:00|5438.5|5423.5|5451.2|5436.2|5456.6|5441.6|5438.5|5423.5|108
1588607700000|2020-05-04 15:55:00|5450.2|5435.2|5440.4|5425.4|5453.6|5438.6|5435.5|5420.5|193
1588608000000|2020-05-04 16:00:00|5439.4|5424.4|5439.9|5424.9|5442.9|5427.9|5434.1|5419.1|51
1588608300000|2020-05-04 16:05:00|5440.4|5425.4|5440.9|5425.9|5441.4|5426.4|5437.5|5422.5|12
1588608600000|2020-05-04 16:10:00|5442.4|5427.4|5442.4|5427.4|5444.8|5429.8|5441.4|5426.4|21
1588608900000|2020-05-04 16:15:00|5442.9|5427.9|5440.4|5425.4|5442.9|5427.9|5438|5423|34
1588609200000|2020-05-04 16:20:00|5441.9|5426.9|5440.9|5425.9|5441.9|5426.9|5433.6|5418.6|64
1588609500000|2020-05-04 16:25:00|5440.4|5425.4|5434|5419|5440.4|5425.4|5433.1|5418.1|55
1588609800000|2020-05-04 16:30:00|5435|5420|5438.4|5423.4|5438.4|5423.4|5433.1|5418.1|33
1588610100000|2020-05-04 16:35:00|5439.4|5424.4|5439.4|5424.4|5441.4|5426.4|5438|5423|38
1588610400000|2020-05-04 16:40:00|5439.9|5424.9|5440.9|5425.9|5441.9|5426.9|5439.4|5424.4|161
1588610700000|2020-05-04 16:45:00|5439.4|5424.4|5438.4|5423.4|5440.4|5425.4|5437.9|5422.9|44
1588611000000|2020-05-04 16:50:00|5437.9|5422.9|5437.9|5422.9|5439.9|5424.9|5437.9|5422.9|15
1588611300000|2020-05-04 16:55:00|5438.9|5423.9|5437.5|5422.5|5439.9|5424.9|5434|5419|56
1588611600000|2020-05-04 17:00:00|5437.9|5422.9|5439.4|5424.4|5442.3|5427.3|5437.9|5422.9|31
1588611900000|2020-05-04 17:05:00|5437.9|5422.9|5437.4|5422.4|5441.4|5426.4|5436|5421|31
1588612200000|2020-05-04 17:10:00|5437.9|5422.9|5438.4|5423.4|5438.9|5423.9|5433.5|5418.5|44
1588612500000|2020-05-04 17:15:00|5438.9|5423.9|5446.7|5431.7|5446.7|5431.7|5437|5422|66
1588612800000|2020-05-04 17:20:00|5454.6|5439.6|5451.1|5436.1|5456.5|5441.5|5446.7|5431.7|77
1588613100000|2020-05-04 17:25:00|5457.5|5442.5|5460|5445|5462.4|5447.4|5457.5|5442.5|103
1588613400000|2020-05-04 17:30:00|5460.4|5445.4|5461.9|5446.9|5468.3|5453.3|5460.4|5445.4|77
1588613700000|2020-05-04 17:35:00|5462.9|5447.9|5464.4|5449.4|5466.8|5451.8|5457|5442|50
1588614000000|2020-05-04 17:40:00|5464.8|5449.8|5464.8|5449.8|5467.8|5452.8|5461.9|5446.9|63
1588614300000|2020-05-04 17:45:00|5465.3|5450.3|5464.4|5449.4|5466.8|5451.8|5461.4|5446.4|61
1588614600000|2020-05-04 17:50:00|5463.4|5448.4|5467.8|5452.8|5468.8|5453.8|5459.9|5444.9|124
1588614900000|2020-05-04 17:55:00|5468.3|5453.3|5476.6|5461.6|5481|5466|5468.3|5453.3|129
1588615200000|2020-05-04 18:00:00|5476.1|5461.1|5461.4|5446.4|5476.1|5461.1|5456.5|5441.5|254
1588615500000|2020-05-04 18:05:00|5461.9|5446.9|5445.3|5430.3|5462.4|5447.4|5444.8|5429.8|302
1588615800000|2020-05-04 18:10:00|5444.8|5429.8|5438.9|5423.9|5462.4|5447.4|5434.5|5419.5|1053
1588616100000|2020-05-04 18:15:00|5439.4|5424.4|5440.3|5425.3|5456.5|5441.5|5439.4|5424.4|203
1588640400000|2020-05-05 01:00:00|5453.4|5438.4|5453.4|5438.4|5460.8|5445.8|5450.4|5435.4|41
1588640700000|2020-05-05 01:05:00|5454.4|5439.4|5454.4|5439.4|5454.4|5439.4|5454.4|5439.4|0
1588641300000|2020-05-05 01:15:00|5454.9|5439.9|5454.4|5439.4|5454.9|5439.9|5453.4|5438.4|4
1588641600000|2020-05-05 01:20:00|5460.8|5445.8|5461.8|5446.8|5461.8|5446.8|5460.8|5445.8|14
1588641900000|2020-05-05 01:25:00|5461.3|5446.3|5461.8|5446.8|5461.8|5446.8|5461.3|5446.3|1
1588642200000|2020-05-05 01:30:00|5461.3|5446.3|5461.3|5446.3|5461.3|5446.3|5461.3|5446.3|0
1588642500000|2020-05-05 01:35:00|5457.8|5442.8|5456.8|5441.8|5457.8|5442.8|5456.8|5441.8|4
1588642800000|2020-05-05 01:40:00|5457.3|5442.3|5457.3|5442.3|5457.3|5442.3|5457.3|5442.3|0
1588643100000|2020-05-05 01:45:00|5459.8|5444.8|5459.8|5444.8|5459.8|5444.8|5459.8|5444.8|1
1588643400000|2020-05-05 01:50:00|5459.3|5444.3|5458.3|5443.3|5459.3|5444.3|5458.3|5443.3|0
1588644300000|2020-05-05 02:05:00|5459.8|5444.8|5459.3|5444.3|5460.3|5445.3|5459.3|5444.3|2
1588644600000|2020-05-05 02:10:00|5460.3|5445.3|5461.3|5446.3|5461.3|5446.3|5460.3|5445.3|1
1588644900000|2020-05-05 02:15:00|5460.3|5445.3|5460.8|5445.8|5461.3|5446.3|5460.3|5445.3|1
1588645200000|2020-05-05 02:20:00|5460.3|5445.3|5459.8|5444.8|5460.3|5445.3|5458.3|5443.3|3
1588645800000|2020-05-05 02:30:00|5460.3|5445.3|5460.3|5445.3|5460.3|5445.3|5460.3|5445.3|0
1588646400000|2020-05-05 02:40:00|5460.8|5445.8|5460.3|5445.3|5460.8|5445.8|5460.3|5445.3|5
1588646700000|2020-05-05 02:45:00|5460.8|5445.8|5461.3|5446.3|5462.7|5447.7|5460.8|5445.8|7
1588648200000|2020-05-05 03:10:00|5461.7|5446.7|5461.3|5446.3|5461.7|5446.7|5461.3|5446.3|3
1588648500000|2020-05-05 03:15:00|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|5460.7|5445.7|1
1588648800000|2020-05-05 03:20:00|5460.7|5445.7|5461.2|5446.2|5461.2|5446.2|5460.7|5445.7|2
1588649100000|2020-05-05 03:25:00|5461.7|5446.7|5461.7|5446.7|5461.7|5446.7|5460.7|5445.7|4
1588649700000|2020-05-05 03:35:00|||||||||3
1588650000000|2020-05-05 03:40:00|||||||||2
1588650600000|2020-05-05 03:50:00|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|4
1588650900000|2020-05-05 03:55:00|5461.7|5446.7|5461.7|5446.7|5461.7|5446.7|5461.2|5446.2|3
1588651200000|2020-05-05 04:00:00|5463.2|5448.2|5472.1|5457.1|5472.6|5457.6|5463.2|5448.2|29
1588651500000|2020-05-05 04:05:00|5471.7|5456.7|5470.2|5455.2|5471.7|5456.7|5470.2|5455.2|0
1588652700000|2020-05-05 04:25:00|5470.1|5455.1|5468.7|5453.7|5470.1|5455.1|5468.7|5453.7|4
1588653000000|2020-05-05 04:30:00|5467.7|5452.7|5467.7|5452.7|5467.7|5452.7|5467.7|5452.7|0
1588653300000|2020-05-05 04:35:00|5468.2|5453.2|5468.2|5453.2|5468.2|5453.2|5468.2|5453.2|0
1588653600000|2020-05-05 04:40:00|5469.1|5454.1|5468.1|5453.1|5469.1|5454.1|5468.1|5453.1|1
1588654200000|2020-05-05 04:50:00|5468.2|5453.2|5470.6|5455.6|5470.6|5455.6|5468.2|5453.2|2
1588654800000|2020-05-05 05:00:00|5470.1|5455.1|5470.1|5455.1|5470.1|5455.1|5470.1|5455.1|0
1588655100000|2020-05-05 05:05:00|||||||||1
1588655400000|2020-05-05 05:10:00|5469.6|5454.6|5469.6|5454.6|5469.6|5454.6|5469.6|5454.6|0
1588656000000|2020-05-05 05:20:00|5472.6|5457.6|5471.6|5456.6|5472.6|5457.6|5471.1|5456.1|4
1588656300000|2020-05-05 05:25:00|5469.6|5454.6|5465.6|5450.6|5470.1|5455.1|5465.6|5450.6|7
1588656600000|2020-05-05 05:30:00|5464.6|5449.6|5464.1|5449.1|5465.6|5450.6|5461.7|5446.7|12
1588656900000|2020-05-05 05:35:00|5464.2|5449.2|5468.6|5453.6|5469.1|5454.1|5464.2|5449.2|2
1588657200000|2020-05-05 05:40:00|5469.1|5454.1|5469.1|5454.1|5469.1|5454.1|5469.1|5454.1|0
1588658400000|2020-05-05 06:00:00|5467.6|5452.6|5467.6|5452.6|5467.6|5452.6|5467.6|5452.6|15
1588658700000|2020-05-05 06:05:00|5465.1|5450.1|5469.1|5454.1|5471.1|5456.1|5465.1|5450.1|5
1588659000000|2020-05-05 06:10:00|5469.6|5454.6|5472.6|5457.6|5472.6|5457.6|5469.6|5454.6|1
1588659300000|2020-05-05 06:15:00|5473.1|5458.1|5472.1|5457.1|5473.1|5458.1|5470.6|5455.6|3
1588659600000|2020-05-05 06:20:00|5470.6|5455.6|5470.6|5455.6|5470.6|5455.6|5470.6|5455.6|0
1588659900000|2020-05-05 06:25:00|5471.1|5456.1|5471.6|5456.6|5471.6|5456.6|5468.6|5453.6|3
1588660200000|2020-05-05 06:30:00|5472.1|5457.1|5468.6|5453.6|5472.6|5457.6|5468.6|5453.6|1
1588660500000|2020-05-05 06:35:00|5469.1|5454.1|5468.6|5453.6|5469.1|5454.1|5468.1|5453.1|0
1588660800000|2020-05-05 06:40:00|5468.1|5453.1|5468.6|5453.6|5468.6|5453.6|5468.1|5453.1|0
1588661100000|2020-05-05 06:45:00|5468.1|5453.1|5464.1|5449.1|5472.1|5457.1|5464.1|5449.1|14
1588661400000|2020-05-05 06:50:00|5464.6|5449.6|5466.6|5451.6|5466.6|5451.6|5464.6|5449.6|1
1588661700000|2020-05-05 06:55:00|5465.6|5450.6|5466.1|5451.1|5466.1|5451.1|5464.6|5449.6|2
1588662000000|2020-05-05 07:00:00|5467.1|5452.1|5465.1|5450.1|5467.1|5452.1|5465.1|5450.1|0
1588662300000|2020-05-05 07:05:00|5465.6|5450.6|5467.1|5452.1|5469.1|5454.1|5464.1|5449.1|10
1588662600000|2020-05-05 07:10:00|5466.6|5451.6|5468.1|5453.1|5468.1|5453.1|5466.1|5451.1|0
1588662900000|2020-05-05 07:15:00|5468.6|5453.6|5463.6|5448.6|5468.6|5453.6|5463.1|5448.1|23
1588663200000|2020-05-05 07:20:00|5465.1|5450.1|5467.6|5452.6|5467.6|5452.6|5465.1|5450.1|0
1588663500000|2020-05-05 07:25:00|5467.1|5452.1|5470|5455|5470|5455|5467.1|5452.1|2
1588663800000|2020-05-05 07:30:00|5469.5|5454.5|5476|5461|5479|5464|5469.5|5454.5|28
1588664100000|2020-05-05 07:35:00|5473.5|5458.5|5477.5|5462.5|5477.5|5462.5|5473.5|5458.5|37
1588664400000|2020-05-05 07:40:00|5478|5463|5487.9|5472.9|5487.9|5472.9|5478|5463|43
1588664700000|2020-05-05 07:45:00|5487.4|5472.4|5497.2|5459.7|5497.2|5472.9|5483.5|5459.7|7
1588665000000|2020-05-05 07:50:00|5493.2|5455.7|5496.7|5459.2|5498.2|5460.7|5493.2|5455.7|0
1588665300000|2020-05-05 07:55:00|5496.2|5458.7|5496.7|5459.2|5496.7|5459.2|5496.2|5458.7|0
1588665600000|2020-05-05 08:00:00|5495.7|5458.2|5496.2|5458.7|5496.2|5458.7|5494.7|5457.2|0
1588666200000|2020-05-05 08:10:00|5495.7|5458.2|5496.7|5459.2|5496.7|5459.2|5495.7|5458.2|0
1588666500000|2020-05-05 08:15:00|5493.7|5456.2|5489.2|5451.7|5493.7|5456.2|5477.8|5440.3|0
1588666800000|2020-05-05 08:20:00|5486.3|5448.8|5490.2|5452.7|5490.2|5452.7|5485.8|5448.3|0
1588667100000|2020-05-05 08:25:00|5491.2|5453.7|5493.7|5456.2|5493.7|5456.2|5491.2|5453.7|0
1588667400000|2020-05-05 08:30:00|5494.7|5457.2|5484.2|5446.7|5494.7|5457.2|5484.2|5446.7|0
1588667700000|2020-05-05 08:35:00|5483.8|5446.3|5484.7|5447.2|5487.2|5449.7|5483.8|5446.3|0
1588668000000|2020-05-05 08:40:00|5483.7|5446.2|5480.3|5442.8|5483.7|5446.2|5479.3|5441.8|0
1588668300000|2020-05-05 08:45:00|5480.8|5443.3|5480.7|5443.2|5483.2|5445.7|5479.3|5441.8|0
1588668600000|2020-05-05 08:50:00|5479.3|5441.8|5479.3|5441.8|5479.3|5441.8|5479.3|5441.8|0
1588668900000|2020-05-05 08:55:00|5479.8|5442.3|5480.2|5442.7|5480.3|5442.8|5479.8|5442.3|0
1588669200000|2020-05-05 09:00:00|5478.7|5441.2|5473.3|5435.8|5478.7|5441.2|5473.3|5435.8|0
1588669500000|2020-05-05 09:05:00|5472.8|5435.3|5471.3|5433.8|5473.3|5435.8|5469.3|5431.8|0
1588669800000|2020-05-05 09:10:00|5472.3|5434.8|5474.3|5436.8|5474.3|5436.8|5468.8|5431.3|0
1588670100000|2020-05-05 09:15:00|5475.3|5437.8|5480.2|5442.7|5480.2|5442.7|5475.3|5437.8|0
1588670400000|2020-05-05 09:20:00|5480.7|5443.2|5481.2|5443.7|5481.2|5443.7|5480.2|5442.7|0
1588670700000|2020-05-05 09:25:00|5481.7|5444.2|5481.7|5444.2|5481.7|5444.2|5481.7|5444.2|0
1588671000000|2020-05-05 09:30:00|5483.7|5446.2|5480.2|5442.7|5484.2|5446.7|5480.2|5442.7|0
1588671600000|2020-05-05 09:40:00|5483.2|5445.7|5485.2|5447.7|5485.2|5447.7|5483.2|5445.7|0
1588671900000|2020-05-05 09:45:00|5486.7|5449.2|5488.2|5450.7|5488.2|5450.7|5486.2|5448.7|0
1588672200000|2020-05-05 09:50:00|5487.7|5450.2|5487.2|5449.7|5487.7|5450.2|5486.7|5449.2|0
1588672500000|2020-05-05 09:55:00|5487.7|5450.2|5488.2|5450.7|5488.2|5450.7|5487.7|5450.2|0
1588672800000|2020-05-05 10:00:00|5488.7|5451.2|5488.7|5451.2|5488.7|5451.2|5488.7|5451.2|0
1588673100000|2020-05-05 10:05:00|5489.2|5451.7|5488.7|5451.2|5489.2|5451.7|5488.7|5451.2|0
1588673400000|2020-05-05 10:10:00|5489.2|5451.7|5489.7|5452.2|5492.1|5454.6|5489.2|5451.7|0
1588673700000|2020-05-05 10:15:00|5491.6|5454.1|5492.1|5454.6|5492.1|5454.6|5491.6|5454.1|0
1588674000000|2020-05-05 10:20:00|5492.6|5455.1|5494.6|5457.1|5494.6|5457.1|5492.6|5455.1|0
1588674300000|2020-05-05 10:25:00|5495.1|5457.6|5498.1|5460.6|5500.6|5463.1|5495.1|5457.6|0
1588674600000|2020-05-05 10:30:00|5497.6|5460.1|5492.1|5454.6|5497.6|5460.1|5492.1|5454.6|0
1588674900000|2020-05-05 10:35:00|5489.1|5451.6|5485.7|5448.2|5489.1|5451.6|5483.2|5445.7|0
1588675200000|2020-05-05 10:40:00|5485.2|5447.7|5488.2|5450.7|5488.2|5450.7|5483.2|5445.7|0
1588675500000|2020-05-05 10:45:00|5489.2|5451.7|5489.6|5452.1|5489.6|5452.1|5488.6|5451.1|0
1588675800000|2020-05-05 10:50:00|5490.1|5452.6|5483.2|5445.7|5490.1|5452.6|5483.2|5445.7|0
1588676100000|2020-05-05 10:55:00|5482.7|5445.2|5487.6|5450.1|5490.1|5452.6|5482.7|5445.2|0
1588676400000|2020-05-05 11:00:00|5487.1|5449.6|5496.6|5459.1|5497.1|5459.6|5487.1|5449.6|0
1588676700000|2020-05-05 11:05:00|5497.1|5459.6|5491.1|5453.6|5497.1|5459.6|5491.1|5453.6|0
1588677000000|2020-05-05 11:10:00|5492.6|5455.1|5493.1|5455.6|5493.1|5455.6|5492.6|5455.1|0
1588677600000|2020-05-05 11:20:00|5492.6|5455.1|5495.1|5457.6|5495.1|5457.6|5492.6|5455.1|0
1588677900000|2020-05-05 11:25:00|5492.6|5455.1|5491.1|5453.6|5492.6|5455.1|5490.6|5453.1|0
1588678200000|2020-05-05 11:30:00|5492.1|5454.6|5489.6|5452.1|5492.1|5454.6|5489.6|5452.1|0
1588678500000|2020-05-05 11:35:00|5490.6|5453.1|5485.1|5447.6|5491.1|5453.6|5483.1|5445.6|0
1588678800000|2020-05-05 11:40:00|5486.1|5448.6|5483.1|5445.6|5486.1|5448.6|5483.1|5445.6|0
1588679100000|2020-05-05 11:45:00|5486.6|5449.1|5489.1|5451.6|5489.1|5451.6|5486.1|5448.6|0
1588679400000|2020-05-05 11:50:00|5488.6|5451.1|5487.1|5449.6|5488.6|5451.1|5486.6|5449.1|0
1588679700000|2020-05-05 11:55:00|5485.1|5447.6|5485.6|5448.1|5485.6|5448.1|5485.1|5447.6|0
1588680000000|2020-05-05 12:00:00|5483.6|5446.1|5481.6|5444.1|5483.6|5446.1|5472.2|5434.7|0
1588680300000|2020-05-05 12:05:00|5482.1|5444.6|5481.1|5443.6|5482.6|5445.1|5478.6|5441.1|0
1588680600000|2020-05-05 12:10:00|5485.6|5448.1|5501|5463.5|5501|5463.5|5485.6|5448.1|0
1588680900000|2020-05-05 12:15:00|5503.5|5466|5504.5|5467|5508|5470.5|5503|5465.5|0
1588681200000|2020-05-05 12:20:00|5502.5|5465|5499.6|5462.1|5504|5466.5|5497.1|5459.6|0
1588681500000|2020-05-05 12:25:00|5501.5|5464|5509.5|5472|5511|5473.5|5501.5|5464|0
1588681800000|2020-05-05 12:30:00|5510|5472.5|5495.6|5458.1|5510|5472.5|5494.1|5456.6|0
1588682100000|2020-05-05 12:35:00|5494.6|5457.1|5494.6|5457.1|5497.6|5460.1|5488.6|5451.1|0
1588682400000|2020-05-05 12:40:00|5495.1|5457.6|5525|5487.5|5534.4|5496.9|5493.6|5456.1|0
1588682700000|2020-05-05 12:45:00|5525.5|5488|5528.9|5491.4|5534.9|5497.4|5520.5|5483|0
1588683000000|2020-05-05 12:50:00|5528.4|5490.9|5525.9|5488.4|5530.9|5493.4|5522|5484.5|0
1588683300000|2020-05-05 12:55:00|5524.4|5486.9|5524.4|5486.9|5528.9|5491.4|5520|5482.5|0
1588683600000|2020-05-05 13:00:00|5524.9|5487.4|5528.4|5490.9|5529.9|5492.4|5514.5|5477|0
1588683900000|2020-05-05 13:05:00|5527.9|5490.4|5533.4|5495.9|5537.4|5499.9|5527.9|5490.4|0
1588684200000|2020-05-05 13:10:00|5535.4|5497.9|5548.4|5510.9|5550.3|5512.8|5532.9|5495.4|0
1588684500000|2020-05-05 13:15:00|5549.3|5511.8|5541.4|5503.9|5549.3|5511.8|5538.9|5501.4|0
1588684800000|2020-05-05 13:20:00|5542.4|5504.9|5547.3|5509.8|5551.3|5513.8|5539.9|5502.4|0
1588685100000|2020-05-05 13:25:00|5545.4|5507.9|5536.9|5499.4|5549.4|5511.9|5535.4|5497.9|0
1588685400000|2020-05-05 13:30:00|5537.4|5499.9|5518.5|5481|5538.9|5501.4|5506.5|5469|0
1588685700000|2020-05-05 13:35:00|5518|5480.5|5521.9|5484.4|5525.9|5488.4|5504.5|5467|0
1588686000000|2020-05-05 13:40:00|5523.4|5485.9|5514.5|5477|5530.4|5492.9|5514.5|5477|0
1588686300000|2020-05-05 13:45:00|5512.5|5475|5498.5|5461|5516.5|5479|5495.5|5458|0
1588686600000|2020-05-05 13:50:00|5502|5464.5|5497|5459.5|5505.5|5468|5488|5450.5|0
1588686900000|2020-05-05 13:55:00|5496|5458.5|5493.5|5456|5500.5|5463|5492.5|5455|0
1588687200000|2020-05-05 14:00:00|5496|5458.5|5504.5|5467|5511|5473.5|5493|5455.5|0
1588687500000|2020-05-05 14:05:00|5502.5|5465|5515|5477.5|5521.9|5484.4|5502|5464.5|0
1588687800000|2020-05-05 14:10:00|5515.9|5478.4|5501.5|5464|5525.4|5487.9|5501.5|5464|0
1588688100000|2020-05-05 14:15:00|5501|5463.5|5502.5|5465|5512|5474.5|5499|5461.5|0
1588688400000|2020-05-05 14:20:00|5502|5464.5|5499.5|5462|5507.5|5470|5496|5458.5|0
1588688700000|2020-05-05 14:25:00|5502|5464.5|5483|5445.5|5502|5464.5|5483|5445.5|0
1588689000000|2020-05-05 14:30:00|5483.5|5446|5457.1|5419.6|5483.5|5446|5455.1|5417.6|0
1588689300000|2020-05-05 14:35:00|5461.6|5424.1|5452.1|5414.6|5465.1|5427.6|5449.6|5412.1|0
1588689600000|2020-05-05 14:40:00|5451.6|5414.1|5462.6|5425.1|5462.6|5425.1|5450.1|5412.6|0
1588689900000|2020-05-05 14:45:00|5462.1|5424.6|5456.1|5418.6|5465.6|5428.1|5454.6|5417.1|0
1588690200000|2020-05-05 14:50:00|5458.1|5420.6|5463.6|5426.1|5463.6|5426.1|5454.6|5417.1|0
1588690500000|2020-05-05 14:55:00|5464.6|5427.1|5467.6|5430.1|5470.6|5433.1|5463.1|5425.6|0
1588690800000|2020-05-05 15:00:00|5468.1|5430.6|5451.1|5413.6|5468.1|5430.6|5451.1|5413.6|0
1588691100000|2020-05-05 15:05:00|5450.1|5412.6|5451.6|5414.1|5455.6|5418.1|5442.6|5405.1|0
1588691400000|2020-05-05 15:10:00|5451.1|5413.6|5455.1|5417.6|5455.6|5418.1|5447.6|5410.1|0
1588691700000|2020-05-05 15:15:00|5455.6|5418.1|5455.6|5418.1|5455.6|5418.1|5448.1|5410.6|0
1588692000000|2020-05-05 15:20:00|5454.6|5417.1|5450.1|5412.6|5454.6|5417.1|5449.6|5412.1|0
1588692300000|2020-05-05 15:25:00|5449.6|5412.1|5399.2|5361.7|5451.1|5413.6|5385.8|5348.3|0
1588692600000|2020-05-05 15:30:00|5400.2|5362.7|5433.6|5396.1|5433.6|5396.1|5400.2|5362.7|0
1588692900000|2020-05-05 15:35:00|5431.6|5394.1|5429.1|5391.6|5433.6|5396.1|5427.7|5390.2|0
1588693200000|2020-05-05 15:40:00|5430.1|5392.6|5436.1|5398.6|5437.1|5399.6|5429.6|5392.1|0
1588693500000|2020-05-05 15:45:00|5438.1|5400.6|5431.6|5394.1|5438.1|5400.6|5430.1|5392.6|0
1588693800000|2020-05-05 15:50:00|5431.1|5393.6|5438.6|5401.1|5438.6|5401.1|5421.2|5383.7|0
1588694100000|2020-05-05 15:55:00|5440.1|5402.6|5444.6|5407.1|5444.6|5407.1|5437.1|5399.6|0
1588694400000|2020-05-05 16:00:00|5445.1|5407.6|5438.1|5400.6|5445.6|5408.1|5434.1|5396.6|0
1588694700000|2020-05-05 16:05:00|5435.6|5398.1|5429.1|5391.6|5435.6|5398.1|5423.6|5386.1|0
1588695000000|2020-05-05 16:10:00|5426.6|5389.1|5441.1|5403.6|5443.1|5405.6|5422.6|5385.1|0
1588695300000|2020-05-05 16:15:00|5440.6|5403.1|5440.1|5402.6|5445.6|5408.1|5431.6|5394.1|0
1588695600000|2020-05-05 16:20:00|5439.1|5401.6|5428.1|5390.6|5439.1|5401.6|5423.1|5385.6|0
1588695900000|2020-05-05 16:25:00|5427.6|5390.1|5424.1|5386.6|5429.6|5392.1|5424.1|5386.6|0
1588696200000|2020-05-05 16:30:00|5423.6|5386.1|5423.1|5385.6|5427.1|5389.6|5416.1|5378.6|0
1588696500000|2020-05-05 16:35:00|5424.6|5387.1|5431.6|5394.1|5431.6|5394.1|5422.6|5385.1|0
1588696800000|2020-05-05 16:40:00|5430.1|5392.6|5429.1|5391.6|5431.6|5394.1|5426.6|5389.1|0
1588697100000|2020-05-05 16:45:00|5427.1|5389.6|5427.6|5390.1|5434.6|5397.1|5425.1|5387.6|0
1588697400000|2020-05-05 16:50:00|5427.1|5389.6|5418.1|5380.6|5429.6|5392.1|5417.6|5380.1|0
1588697700000|2020-05-05 16:55:00|5417.6|5380.1|5415.6|5378.1|5419.6|5382.1|5410.6|5373.1|0
1588698000000|2020-05-05 17:00:00|5414.6|5377.1|5427.6|5390.1|5427.6|5390.1|5412.6|5375.1|0
1588698300000|2020-05-05 17:05:00|5422.6|5385.1|5422.6|5385.1|5428.1|5390.6|5421.1|5383.6|0
1588698600000|2020-05-05 17:10:00|5424.1|5386.6|5423.6|5386.1|5428.1|5390.6|5420.6|5383.1|0
1588698900000|2020-05-05 17:15:00|5423.1|5385.6|5412.1|5374.6|5423.1|5385.6|5410.6|5373.1|0
1588699200000|2020-05-05 17:20:00|5411.1|5373.6|5403.6|5366.1|5411.6|5374.1|5402.6|5365.1|0
1588699500000|2020-05-05 17:25:00|5404.1|5366.6|5397.6|5360.1|5404.6|5367.1|5394.6|5357.1|0
1588699800000|2020-05-05 17:30:00|5397.1|5359.6|5408.6|5371.1|5408.6|5371.1|5393.1|5355.6|0
1588700100000|2020-05-05 17:35:00|5407.6|5370.1|5398.1|5360.6|5408.1|5370.6|5398.1|5360.6|0
1588700400000|2020-05-05 17:40:00|5399.1|5361.6|5385|5347.5|5400|5362.5|5384.5|5347|0
1588700700000|2020-05-05 17:45:00|5386.5|5349|5398.5|5361|5398.5|5361|5377.4|5339.9|0
1588701000000|2020-05-05 17:50:00|5398|5360.5|5403.5|5366|5406.5|5369|5392.6|5355.1|0
1588701300000|2020-05-05 17:55:00|5403|5365.5|5393.6|5356.1|5403.5|5366|5390.1|5352.6|0
1588701600000|2020-05-05 18:00:00|5392.1|5354.6|5388.3|5350.8|5392.1|5354.6|5376.9|5339.4|0
1588701900000|2020-05-05 18:05:00|5385.8|5348.3|5381.3|5343.8|5387.3|5360.5|5371.5|5339.8|2
1588702200000|2020-05-05 18:10:00|5381.2|5343.7|5369.3|5331.8|5388.3|5350.8|5365.3|5327.8|0
1588702500000|2020-05-05 18:15:00|5369.8|5332.3|5375.3|5337.8|5378.3|5340.8|5366.3|5328.8|0
1588726800000|2020-05-06 01:00:00|5380|5342.5|5405|5367.5|5405.5|5368|5380|5342.5|0
1588727100000|2020-05-06 01:05:00|5404.5|5367|5402|5364.5|5410|5372.5|5400.5|5363|0
1588727400000|2020-05-06 01:10:00|5401.5|5364|5376|5338.5|5401.5|5364|5372|5334.5|0
1588727700000|2020-05-06 01:15:00|5375|5337.5|5381|5343.5|5381|5343.5|5372.5|5335|0
1588728000000|2020-05-06 01:20:00|5380.5|5343|5381.6|5344.1|5381.6|5344.1|5374|5336.5|0
1588728300000|2020-05-06 01:25:00|5381.1|5343.6|5370.1|5332.6|5381.1|5343.6|5370.1|5332.6|0
1588728600000|2020-05-06 01:30:00|5368.1|5330.6|5370.6|5333.1|5372.6|5335.1|5368.1|5330.6|0
1588728900000|2020-05-06 01:35:00|5371.6|5334.1|5370.1|5332.6|5372.1|5334.6|5369.6|5332.1|0
1588729200000|2020-05-06 01:40:00|5369.6|5332.1|5343.1|5305.6|5369.6|5332.1|5343.1|5305.6|0
1588729500000|2020-05-06 01:45:00|5345.1|5307.6|5351.1|5313.6|5351.1|5313.6|5344.1|5306.6|0
1588729800000|2020-05-06 01:50:00|5350.1|5312.6|5357.1|5319.6|5357.6|5320.1|5350.1|5312.6|0
1588730100000|2020-05-06 01:55:00|5357.6|5320.1|5355.6|5318.1|5357.6|5320.1|5355.6|5318.1|0
1588730400000|2020-05-06 02:00:00|5351.1|5313.6|5344.1|5306.6|5351.1|5313.6|5343.6|5306.1|0
1588730700000|2020-05-06 02:05:00|5343.1|5305.6|5354.1|5316.6|5357.6|5320.1|5342.1|5304.6|0
1588731000000|2020-05-06 02:10:00|5355.6|5318.1|5349.7|5312.2|5356.6|5319.1|5349.7|5312.2|0
1588731300000|2020-05-06 02:15:00|5350.7|5313.2|5350.7|5313.2|5350.7|5313.2|5350.7|5313.2|0
1588731600000|2020-05-06 02:20:00|5356.7|5319.2|5355.7|5318.2|5356.7|5319.2|5355.7|5318.2|0
1588731900000|2020-05-06 02:25:00|5356.2|5318.7|5356.7|5319.2|5356.7|5319.2|5356.2|5318.7|0
1588732200000|2020-05-06 02:30:00|5357.2|5319.7|5357.2|5319.7|5357.2|5319.7|5357.2|5319.7|0
1588732500000|2020-05-06 02:35:00|5357.7|5320.2|5366.7|5329.2|5366.7|5329.2|5357.7|5320.2|0
1588732800000|2020-05-06 02:40:00|5367.2|5329.7|5367.2|5329.7|5368.2|5330.7|5365.7|5328.2|0
1588733100000|2020-05-06 02:45:00|5370.2|5332.7|5370.2|5332.7|5370.2|5332.7|5370.2|5332.7|0
1588733400000|2020-05-06 02:50:00|5371.7|5334.2|5371.7|5334.2|5377.7|5340.2|5371.7|5334.2|0
1588733700000|2020-05-06 02:55:00|5373.7|5336.2|5373.2|5335.7|5373.7|5336.2|5373.2|5335.7|0
1588734600000|2020-05-06 03:10:00|5373.3|5335.8|5374.3|5336.8|5374.3|5336.8|5373.3|5335.8|0
1588735500000|2020-05-06 03:25:00|5373.8|5336.3|5373.3|5335.8|5373.8|5336.3|5373.3|5335.8|0
1588735800000|2020-05-06 03:30:00|5375.3|5337.8|5372.8|5335.3|5375.3|5337.8|5372.8|5335.3|0
1588736100000|2020-05-06 03:35:00|5372.3|5334.8|5372.8|5335.3|5372.8|5335.3|5372.3|5334.8|0
1588736700000|2020-05-06 03:45:00|5371.3|5333.8|5364.8|5327.3|5371.3|5333.8|5361.8|5324.3|0
1588737600000|2020-05-06 04:00:00|5364.9|5327.4|5351.6|5336.6|5364.9|5336.6|5351.6|5327.4|1050
1588737900000|2020-05-06 04:05:00|5352.6|5337.6|5353.6|5338.6|5353.6|5338.6|5352.6|5337.6|0
1588738200000|2020-05-06 04:10:00|5351.6|5336.6|5351.6|5336.6|5351.6|5336.6|5351.6|5336.6|2
1588738800000|2020-05-06 04:20:00|5351.1|5336.1|5351.1|5336.1|5351.1|5336.1|5351.1|5336.1|1
1588739100000|2020-05-06 04:25:00|5351.2|5336.2|5351.2|5336.2|5351.2|5336.2|5351.2|5336.2|7
1588739400000|2020-05-06 04:30:00|5353.2|5338.2|5355.2|5340.2|5355.2|5340.2|5353.2|5338.2|4
1588739700000|2020-05-06 04:35:00|5354.7|5339.7|5354.7|5339.7|5354.7|5339.7|5354.7|5339.7|0
1588740300000|2020-05-06 04:45:00|5355.2|5340.2|5357.2|5342.2|5357.2|5342.2|5355.2|5340.2|8
1588741800000|2020-05-06 05:10:00|5357.3|5342.3|5357.3|5342.3|5357.3|5342.3|5357.3|5342.3|0
1588742700000|2020-05-06 05:25:00|5355.8|5340.8|5357.8|5342.8|5358.3|5343.3|5355.8|5340.8|6
1588743000000|2020-05-06 05:30:00|5364.8|5339.8|5359.8|5344.8|5364.8|5345.8|5359.8|5339.8|1
1588743300000|2020-05-06 05:35:00|5363.3|5348.3|5364.3|5349.3|5364.3|5349.3|5363.3|5348.3|1
1588743600000|2020-05-06 05:40:00|5363.8|5348.8|5363.8|5348.8|5363.8|5348.8|5363.8|5348.8|3
1588743900000|2020-05-06 05:45:00|5364.3|5349.3|5363.8|5348.8|5364.3|5349.3|5363.8|5348.8|0
1588744200000|2020-05-06 05:50:00|5365.3|5350.3|5365.3|5350.3|5365.3|5350.3|5365.3|5350.3|1
1588744500000|2020-05-06 05:55:00|5365.8|5350.8|5366.9|5351.9|5368.4|5353.4|5365.8|5350.8|1
1588744800000|2020-05-06 06:00:00|5364.9|5349.9|5367.4|5352.4|5367.9|5352.9|5364.9|5349.9|4
1588745100000|2020-05-06 06:05:00|5366.9|5351.9|5366.9|5351.9|5367.4|5352.4|5366.9|5351.9|2
1588745400000|2020-05-06 06:10:00|5361.9|5346.9|5366.4|5351.4|5367.9|5352.9|5360.9|5345.9|24
1588745700000|2020-05-06 06:15:00|5365.9|5350.9|5366.4|5351.4|5366.4|5351.4|5365.9|5350.9|1
1588746000000|2020-05-06 06:20:00|5366.9|5351.9|5378.9|5363.9|5381.4|5366.4|5366.9|5351.9|42
1588746300000|2020-05-06 06:25:00|5376.4|5361.4|5383.9|5368.9|5383.9|5368.9|5375.4|5360.4|114
1588746600000|2020-05-06 06:30:00|5386.4|5371.4|5394.9|5379.9|5398.9|5383.9|5386.4|5371.4|18
1588746900000|2020-05-06 06:35:00|5395.4|5380.4|5395.4|5380.4|5395.4|5380.4|5395.4|5380.4|0
1588747200000|2020-05-06 06:40:00|5394.9|5379.9|5399.4|5384.4|5399.4|5384.4|5394.4|5379.4|56
1588747500000|2020-05-06 06:45:00|5400.9|5385.9|5398.4|5383.4|5404.4|5389.4|5397.9|5382.9|52
1588747800000|2020-05-06 06:50:00|5395.9|5380.9|5394.4|5379.4|5395.9|5380.9|5394.4|5379.4|3
1588748100000|2020-05-06 06:55:00|5394.9|5379.9|5392.5|5377.5|5397.9|5382.9|5392.5|5377.5|56
1588748400000|2020-05-06 07:00:00|5392|5377|5392|5377|5392|5377|5392|5377|0
1588749000000|2020-05-06 07:10:00|5391|5376|5391|5376|5391|5376|5391|5376|1
1588749300000|2020-05-06 07:15:00|5392|5377|5389.5|5374.5|5392|5377|5389.5|5374.5|1
1588749600000|2020-05-06 07:20:00|5390|5375|5387.5|5372.5|5390.5|5375.5|5387.5|5372.5|14
1588749900000|2020-05-06 07:25:00|5387|5372|5387|5372|5387|5372|5387|5372|0
1588750200000|2020-05-06 07:30:00|5388|5373|5397|5382|5397|5382|5388|5373|7
1588750500000|2020-05-06 07:35:00|5396.5|5381.5|5396.5|5381.5|5396.5|5381.5|5396.5|5381.5|0
1588750800000|2020-05-06 07:40:00|5395.5|5380.5|5396|5381|5396|5381|5395.5|5380.5|6
1588751100000|2020-05-06 07:45:00|5391.6|5376.6|5392.1|5377.1|5392.1|5377.1|5391.6|5376.6|1
1588751400000|2020-05-06 07:50:00|5390.6|5375.6|5390.6|5375.6|5390.6|5375.6|5390.6|5375.6|0
1588751700000|2020-05-06 07:55:00|5389.6|5374.6|5391.6|5376.6|5392.1|5377.1|5389.6|5374.6|11
1588752000000|2020-05-06 08:00:00|5390.6|5375.6|5389.6|5374.6|5390.6|5375.6|5389.6|5374.6|2
1588752300000|2020-05-06 08:05:00|5390.1|5375.1|5390.6|5375.6|5390.6|5375.6|5390.1|5375.1|1
1588752600000|2020-05-06 08:10:00|5391.1|5376.1|5391.1|5376.1|5391.1|5376.1|5391.1|5376.1|0
1588752900000|2020-05-06 08:15:00|5390.1|5375.1|5389.6|5374.6|5390.6|5375.6|5386.6|5371.6|16
1588753200000|2020-05-06 08:20:00|5388.6|5373.6|5382.1|5367.1|5388.6|5373.6|5382.1|5367.1|10
1588753500000|2020-05-06 08:25:00|5381.6|5366.6|5379.6|5364.6|5382.6|5367.6|5379.1|5364.1|44
1588753800000|2020-05-06 08:30:00|5379.7|5364.7|5379.2|5364.2|5379.7|5364.7|5378.7|5363.7|2
1588754100000|2020-05-06 08:35:00|5381.2|5366.2|5382.7|5367.7|5382.7|5367.7|5381.2|5366.2|9
1588754700000|2020-05-06 08:45:00|5381.7|5366.7|5379.7|5364.7|5381.7|5366.7|5379.7|5364.7|4
1588755000000|2020-05-06 08:50:00|5379.2|5364.2|5373.2|5358.2|5379.2|5364.2|5373.2|5358.2|22
1588755300000|2020-05-06 08:55:00|5372.7|5357.7|5369.7|5354.7|5372.7|5357.7|5369.7|5354.7|24
1588755600000|2020-05-06 09:00:00|5370.2|5355.2|5367.7|5352.7|5372.7|5357.7|5367.2|5352.2|10
1588755900000|2020-05-06 09:05:00|5367.2|5352.2|5372.7|5357.7|5372.7|5357.7|5367.2|5352.2|18
1588756200000|2020-05-06 09:10:00|5372.8|5357.8|5372.8|5357.8|5373.3|5358.3|5372.8|5357.8|2
1588756500000|2020-05-06 09:15:00|5375.2|5360.2|5374.8|5359.8|5375.2|5360.2|5374.3|5359.3|10
1588756800000|2020-05-06 09:20:00|5374.3|5359.3|5373.8|5358.8|5374.3|5359.3|5373.8|5358.8|0
1588757100000|2020-05-06 09:25:00|5373.3|5358.3|5369.3|5354.3|5373.3|5358.3|5369.3|5354.3|5
1588757400000|2020-05-06 09:30:00|5368.3|5353.3|5363.3|5348.3|5368.3|5353.3|5362.3|5347.3|6
1588757700000|2020-05-06 09:35:00|5362.8|5347.8|5364.8|5349.8|5366.8|5351.8|5361.3|5346.3|15
1588758000000|2020-05-06 09:40:00|5365.8|5350.8|5366.3|5351.3|5370.3|5355.3|5365.8|5350.8|13
1588758300000|2020-05-06 09:45:00|5365.8|5350.8|5364.8|5349.8|5367.3|5352.3|5363.3|5348.3|31
1588758600000|2020-05-06 09:50:00|5363.8|5348.8|5360.8|5345.8|5363.8|5348.8|5359.3|5344.3|44
1588758900000|2020-05-06 09:55:00|5357.9|5342.9|5353.9|5338.9|5357.9|5342.9|5351.9|5336.9|48
1588759200000|2020-05-06 10:00:00|5356.3|5341.3|5358.9|5343.9|5359.9|5344.9|5356.3|5341.3|11
1588759500000|2020-05-06 10:05:00|5357.9|5342.9|5354.9|5339.9|5358.4|5343.4|5353.9|5338.9|16
1588759800000|2020-05-06 10:10:00|5355.4|5340.4|5359.9|5344.9|5360.4|5345.4|5354.9|5339.9|23
1588760100000|2020-05-06 10:15:00|5358.9|5343.9|5354.4|5339.4|5358.9|5343.9|5354.4|5339.4|8
1588760400000|2020-05-06 10:20:00|5353.9|5338.9|5351.9|5336.9|5353.9|5338.9|5350.4|5335.4|13
1588760700000|2020-05-06 10:25:00|5351.4|5336.4|5362.9|5347.9|5363.4|5348.4|5351.4|5336.4|16
1588761000000|2020-05-06 10:30:00|5362.4|5347.4|5363.9|5348.9|5365.9|5350.9|5361.9|5346.9|8
1588761300000|2020-05-06 10:35:00|5363.4|5348.4|5363.9|5348.9|5364.4|5349.4|5361.9|5346.9|7
1588761600000|2020-05-06 10:40:00|5361.9|5346.9|5362|5347|5364.4|5349.4|5361.9|5346.9|1
1588761900000|2020-05-06 10:45:00|5363.4|5348.4|5366|5351|5366.5|5351.5|5362.9|5347.9|4
1588762200000|2020-05-06 10:50:00|5366.5|5351.5|5374.5|5359.5|5374.5|5359.5|5366.5|5351.5|19
1588762500000|2020-05-06 10:55:00|5373.5|5358.5|5377|5362|5378.5|5363.5|5373.5|5358.5|0
1588762800000|2020-05-06 11:00:00|5376|5361|5382.5|5367.5|5383|5368|5375.5|5360.5|22
1588763100000|2020-05-06 11:05:00|5382|5367|5380.5|5365.5|5384|5369|5380|5365|23
1588763400000|2020-05-06 11:10:00|5379.5|5364.5|5383.5|5368.5|5384|5369|5379.5|5364.5|6
1588763700000|2020-05-06 11:15:00|5384|5369|5384|5369|5384|5369|5383.5|5368.5|3
1588764000000|2020-05-06 11:20:00|5383|5368|5386.5|5371.5|5386.5|5371.5|5382|5367|5
1588764300000|2020-05-06 11:25:00|5385|5370|5382.5|5367.5|5385|5370|5381|5366|5
1588764600000|2020-05-06 11:30:00|5380.5|5365.5|5378|5363|5382|5367|5378|5363|14
1588764900000|2020-05-06 11:35:00|5374.1|5359.1|5374.1|5359.1|5374.1|5359.1|5374.1|5359.1|11
1588765200000|2020-05-06 11:40:00|5373.1|5358.1|5380.6|5365.6|5380.6|5365.6|5373.1|5358.1|4
1588765500000|2020-05-06 11:45:00|5379.6|5364.6|5378.1|5363.1|5379.6|5364.6|5378.1|5363.1|1
1588765800000|2020-05-06 11:50:00|5379.1|5364.1|5378.6|5363.6|5380.6|5365.6|5378.6|5363.6|5
1588766100000|2020-05-06 11:55:00|5378.1|5363.1|5376.1|5361.1|5378.6|5363.6|5375.1|5360.1|11
1588766400000|2020-05-06 12:00:00|5375.6|5360.6|5378.6|5363.6|5378.6|5363.6|5375.6|5360.6|9
1588766700000|2020-05-06 12:05:00|5377.6|5362.6|5382.1|5367.1|5382.1|5367.1|5370.6|5355.6|30
1588767000000|2020-05-06 12:10:00|5381.6|5366.6|5379.1|5364.1|5382.1|5367.1|5376.1|5361.1|16
1588767300000|2020-05-06 12:15:00|5380.6|5365.6|5368.1|5353.1|5380.6|5365.6|5366.1|5351.1|39
1588767600000|2020-05-06 12:20:00|5367.1|5352.1|5359.6|5344.6|5367.1|5352.1|5354.6|5339.6|65
1588767900000|2020-05-06 12:25:00|5360.6|5345.6|5391.1|5376.1|5391.1|5376.1|5360.1|5345.1|112
1588768200000|2020-05-06 12:30:00|5389.1|5374.1|5381.6|5366.6|5389.1|5374.1|5377.6|5362.6|81
1588768500000|2020-05-06 12:35:00|5381.1|5366.1|5397.1|5382.1|5397.6|5382.6|5381.1|5366.1|69
1588768800000|2020-05-06 12:40:00|5396.1|5381.1|5395.2|5380.2|5400.6|5385.6|5389.7|5374.7|40
1588769100000|2020-05-06 12:45:00|5393.2|5378.2|5394.2|5379.2|5402.7|5387.7|5391.7|5376.7|37
1588769400000|2020-05-06 12:50:00|5393.7|5378.7|5397.2|5382.2|5397.2|5382.2|5392.2|5377.2|15
1588769700000|2020-05-06 12:55:00|5396.7|5381.7|5393.7|5378.7|5398.7|5383.7|5381.7|5366.7|68
1588770000000|2020-05-06 13:00:00|5394.2|5379.2|5388.7|5373.7|5398.2|5383.2|5388.7|5373.7|21
1588770300000|2020-05-06 13:05:00|5389.7|5374.7|5401.2|5386.2|5401.7|5386.7|5389.7|5374.7|59
1588770600000|2020-05-06 13:10:00|5400.7|5385.7|5418.2|5403.2|5421.2|5406.2|5399.2|5384.2|124
1588770900000|2020-05-06 13:15:00|5415.7|5400.7|5415.7|5400.7|5418.2|5403.2|5414.7|5399.7|61
1588771200000|2020-05-06 13:20:00|5415.2|5400.2|5411.7|5396.7|5416.2|5401.2|5405.7|5390.7|41
1588771500000|2020-05-06 13:25:00|5410.7|5395.7|5418.2|5403.2|5418.7|5403.7|5410.7|5395.7|30
1588771800000|2020-05-06 13:30:00|5415.7|5400.7|5420.7|5405.7|5427.2|5412.2|5415.2|5400.2|79
1588772100000|2020-05-06 13:35:00|5416.7|5401.7|5422.2|5407.2|5423.2|5408.2|5415.2|5400.2|143
1588772400000|2020-05-06 13:40:00|5421.7|5406.7|5421.2|5406.2|5422.7|5407.7|5415.2|5400.2|121
1588772700000|2020-05-06 13:45:00|5422.1|5407.1|5419.7|5404.7|5428.6|5413.6|5414.7|5399.7|143
1588773000000|2020-05-06 13:50:00|5419.2|5404.2|5417.7|5402.7|5422.2|5407.2|5415.7|5400.7|73
1588773300000|2020-05-06 13:55:00|5418.2|5403.2|5428.7|5413.7|5429.2|5414.2|5416.7|5401.7|227
1588773600000|2020-05-06 14:00:00|5428.2|5413.2|5419.2|5404.2|5430.7|5415.7|5419.2|5404.2|159
1588773900000|2020-05-06 14:05:00|5418.7|5403.7|5412.2|5397.2|5421.6|5406.6|5411.2|5396.2|93
1588774200000|2020-05-06 14:10:00|5412.1|5397.1|5404.2|5389.2|5412.1|5397.1|5399.7|5384.7|202
1588774500000|2020-05-06 14:15:00|5403.2|5388.2|5425.6|5410.6|5426.1|5411.1|5403.2|5388.2|123
1588774800000|2020-05-06 14:20:00|5425.1|5410.1|5423.1|5408.1|5429.6|5414.6|5421.1|5406.1|171
1588775100000|2020-05-06 14:25:00|5424.1|5409.1|5412.7|5397.7|5428.1|5413.1|5412.7|5397.7|235
1588775400000|2020-05-06 14:30:00|5411.2|5396.2|5419.2|5404.2|5423.2|5408.2|5411.2|5396.2|72
1588775700000|2020-05-06 14:35:00|5419.7|5404.7|5425.2|5410.2|5430.2|5415.2|5417.2|5402.2|99
1588776000000|2020-05-06 14:40:00|5423.7|5408.7|5443.7|5428.7|5455.1|5440.1|5422.2|5407.2|217
1588776300000|2020-05-06 14:45:00|5444.7|5429.7|5460.7|5445.7|5465.6|5450.6|5444.7|5429.7|234
1588776600000|2020-05-06 14:50:00|5462.2|5447.2|5461.2|5446.2|5465.7|5450.7|5456.2|5441.2|82
1588776900000|2020-05-06 14:55:00|5460.7|5445.7|5447.2|5432.2|5460.7|5445.7|5442.7|5427.7|106
1588777200000|2020-05-06 15:00:00|5447.7|5432.7|5459.2|5444.2|5459.2|5444.2|5446.7|5431.7|59
1588777500000|2020-05-06 15:05:00|5458.2|5443.2|5466.7|5451.7|5466.7|5451.7|5458.2|5443.2|189
1588777800000|2020-05-06 15:10:00|5468.2|5453.2|5479.7|5464.7|5483.2|5468.2|5467.2|5452.2|225
1588778100000|2020-05-06 15:15:00|5479.2|5464.2|5493.2|5478.2|5512.2|5497.2|5473.7|5458.7|307
1588778400000|2020-05-06 15:20:00|5493.7|5478.7|5473.7|5458.7|5497.7|5482.7|5473.7|5458.7|130
1588778700000|2020-05-06 15:25:00|5475.2|5460.2|5485.7|5470.7|5498.2|5483.2|5475.2|5460.2|181
1588779000000|2020-05-06 15:30:00|5486.2|5471.2|5500.2|5485.2|5507.2|5492.2|5483.8|5468.8|153
1588779300000|2020-05-06 15:35:00|5500.7|5485.7|5506.7|5491.7|5507.7|5492.7|5499.2|5484.2|58
1588779600000|2020-05-06 15:40:00|5507.2|5492.2|5501.2|5486.2|5507.7|5492.7|5487.3|5472.3|104
1588779900000|2020-05-06 15:45:00|5500.7|5485.7|5491.3|5476.3|5502.8|5487.8|5484.8|5469.8|51
1588780200000|2020-05-06 15:50:00|5494.7|5479.7|5494.3|5479.3|5498.8|5483.8|5491.8|5476.8|62
1588780500000|2020-05-06 15:55:00|5495.8|5480.8|5499.3|5484.3|5500.8|5485.8|5495.3|5480.3|71
1588780800000|2020-05-06 16:00:00|5503.3|5488.3|5506.3|5491.3|5508.8|5493.8|5502.3|5487.3|203
1588781100000|2020-05-06 16:05:00|5507.3|5492.3|5495.8|5480.8|5508.8|5493.8|5495.8|5480.8|92
1588781400000|2020-05-06 16:10:00|5494.8|5479.8|5477.8|5462.8|5494.8|5479.8|5477.8|5462.8|130
1588781700000|2020-05-06 16:15:00|5478.3|5463.3|5484.9|5469.9|5490.3|5475.3|5478.3|5463.3|127
1588782000000|2020-05-06 16:20:00|5483.4|5468.4|5471.4|5456.4|5483.4|5468.4|5471.4|5456.4|61
1588782300000|2020-05-06 16:25:00|5471.9|5456.9|5470.9|5455.9|5475.4|5460.4|5468.4|5453.4|54
1588782600000|2020-05-06 16:30:00|5470.4|5455.4|5462.4|5447.4|5474.4|5459.4|5462.4|5447.4|44
1588782900000|2020-05-06 16:35:00|5461.9|5446.9|5452.5|5437.5|5463.4|5448.4|5451.4|5436.4|62
1588783200000|2020-05-06 16:40:00|5451|5436|5451.9|5436.9|5459|5444|5450.9|5435.9|36
1588783500000|2020-05-06 16:45:00|5451.4|5436.4|5456.5|5441.5|5457|5442|5442|5427|62
1588783800000|2020-05-06 16:50:00|5456|5441|5464.5|5449.5|5466.5|5451.5|5456|5441|39
1588784100000|2020-05-06 16:55:00|5462|5447|5447.5|5432.5|5462|5447|5447.5|5432.5|22
1588784400000|2020-05-06 17:00:00|5447.4|5432.4|5459|5444|5467.9|5452.9|5447.4|5432.4|55
1588784700000|2020-05-06 17:05:00|5459.5|5444.5|5461.5|5446.5|5464.9|5449.9|5459.5|5444.5|25
1588785000000|2020-05-06 17:10:00|5463.4|5448.4|5462.4|5447.4|5464.4|5449.4|5460.9|5445.9|29
1588785300000|2020-05-06 17:15:00|5461.4|5446.4|5465.4|5450.4|5467.4|5452.4|5461.4|5446.4|49
1588785600000|2020-05-06 17:20:00|5465.9|5450.9|5447.5|5432.5|5465.9|5450.9|5443.4|5428.4|74
1588785900000|2020-05-06 17:25:00|5448.5|5433.5|5445|5430|5448.5|5433.5|5443|5428|68
1588786200000|2020-05-06 17:30:00|5444|5429|5449|5434|5453|5438|5444|5429|56
1588786500000|2020-05-06 17:35:00|5451.5|5436.5|5460|5445|5463|5448|5447.5|5432.5|33
1588786800000|2020-05-06 17:40:00|5459.5|5444.5|5459|5444|5461|5446|5458|5443|21
1588787100000|2020-05-06 17:45:00|5457|5442|5461.5|5446.5|5463.5|5448.5|5456.5|5441.5|48
1588787400000|2020-05-06 17:50:00|5462|5447|5461.5|5446.5|5463.5|5448.5|5460|5445|58
1588787700000|2020-05-06 17:55:00|5461|5446|5444.1|5429.1|5461.5|5446.5|5443|5428|100
1588788000000|2020-05-06 18:00:00|5445.1|5430.1|5443.6|5428.6|5454.5|5439.5|5435.1|5420.1|111
1588788300000|2020-05-06 18:05:00|5444.6|5429.6|5420.1|5405.1|5446.6|5431.6|5419.6|5404.6|199
1588788600000|2020-05-06 18:10:00|5420.6|5405.6|5474.2|5459.2|5474.2|5459.2|5417.1|5402.1|940
1588788900000|2020-05-06 18:15:00|5470.7|5455.7|5477.7|5462.7|5481.7|5466.7|5464.7|5449.7|341
1588813200000|2020-05-07 01:00:00|5469.5|5454.5|5477.4|5462.4|5479.9|5464.9|5464|5449|29
1588813500000|2020-05-07 01:05:00|5478.4|5463.4|5478|5463|5483.9|5468.9|5477.4|5462.4|14
1588813800000|2020-05-07 01:10:00|5479|5464|5459.5|5444.5|5479|5464|5459|5444|18
1588814100000|2020-05-07 01:15:00|5460|5445|5462|5447|5462|5447|5453.5|5438.5|15
1588814400000|2020-05-07 01:20:00|5458.5|5443.5|5463.5|5448.5|5466|5451|5458|5443|23
1588814700000|2020-05-07 01:25:00|5462.5|5447.5|5476.5|5461.5|5476.5|5461.5|5462.5|5447.5|26
1588815000000|2020-05-07 01:30:00|5477|5462|5473|5458|5478.5|5463.5|5471.5|5456.5|6
1588815300000|2020-05-07 01:35:00|5471|5456|5469.5|5454.5|5475.5|5460.5|5469.5|5454.5|28
1588815600000|2020-05-07 01:40:00|5470|5455|5474.6|5459.6|5474.6|5459.6|5470|5455|2
1588815900000|2020-05-07 01:45:00|5474.1|5459.1|5475.6|5460.6|5477.6|5462.6|5474.1|5459.1|7
1588816200000|2020-05-07 01:50:00|5474.6|5459.6|5474.1|5459.1|5476.1|5461.1|5474.1|5459.1|7
1588816500000|2020-05-07 01:55:00|5475.1|5460.1|5474.1|5459.1|5475.1|5460.1|5474.1|5459.1|1
1588816800000|2020-05-07 02:00:00|5475.1|5460.1|5477.1|5462.1|5477.1|5462.1|5474.1|5459.1|2
1588817400000|2020-05-07 02:10:00|5476.1|5461.1|5476.6|5461.6|5481.5|5466.5|5476.1|5461.1|38
1588817700000|2020-05-07 02:15:00|5477.5|5462.5|5478.1|5463.1|5479.1|5464.1|5477.5|5462.5|1
1588818000000|2020-05-07 02:20:00|5478.6|5463.6|5479.1|5464.1|5479.1|5464.1|5478.6|5463.6|0
1588818600000|2020-05-07 02:30:00|5479.6|5464.6|5479.6|5464.6|5480.1|5465.1|5478.6|5463.6|1
1588818900000|2020-05-07 02:35:00|5480.1|5465.1|5479.6|5464.6|5480.6|5465.6|5479.1|5464.1|1
1588819200000|2020-05-07 02:40:00|5480.1|5465.1|5482.1|5467.1|5482.1|5467.1|5479.6|5464.6|8
1588819500000|2020-05-07 02:45:00|5483.6|5468.6|5483.1|5468.1|5485.6|5470.6|5483.1|5468.1|30
1588819800000|2020-05-07 02:50:00|5481.1|5466.1|5479.6|5464.6|5481.1|5466.1|5479.6|5464.6|1
1588820400000|2020-05-07 03:00:00|5480.1|5465.1|5480.1|5465.1|5480.1|5465.1|5480.1|5465.1|0
1588821000000|2020-05-07 03:10:00|5478.6|5463.6|5477.6|5462.6|5479.1|5464.1|5477.6|5462.6|0
1588821300000|2020-05-07 03:15:00|5477.7|5462.7|5477.7|5462.7|5478.1|5463.1|5475.2|5460.2|0
1588821600000|2020-05-07 03:20:00|5475.2|5460.2|5477.7|5462.7|5478.2|5463.2|5473.7|5458.7|0
1588821900000|2020-05-07 03:25:00|5477.2|5462.2|5477.2|5462.2|5477.2|5462.2|5477.2|5462.2|4
1588822200000|2020-05-07 03:30:00|5476.7|5461.7|5476.7|5461.7|5476.7|5461.7|5476.7|5461.7|0
1588822500000|2020-05-07 03:35:00|5477.7|5462.7|5477.7|5462.7|5477.7|5462.7|5477.7|5462.7|0
1588823700000|2020-05-07 03:55:00|||||||||1
1588824300000|2020-05-07 04:05:00|5477.8|5462.8|5477.8|5462.8|5477.8|5462.8|5477.8|5462.8|0
1588824600000|2020-05-07 04:10:00|5478.3|5463.3|5478.3|5463.3|5478.3|5463.3|5478.3|5463.3|0
1588825500000|2020-05-07 04:25:00|5480.8|5465.8|5481.8|5466.8|5483.3|5468.3|5480.8|5465.8|1
1588826100000|2020-05-07 04:35:00|5481.3|5466.3|5481.8|5466.8|5481.8|5466.8|5481.3|5466.3|0
1588827600000|2020-05-07 05:00:00|5482.3|5467.3|5482.4|5467.4|5482.4|5467.4|5482.3|5467.3|0
1588827900000|2020-05-07 05:05:00|5483.3|5468.3|5483.8|5468.8|5483.9|5468.9|5483.3|5468.3|3
1588828200000|2020-05-07 05:10:00|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|0
1588829100000|2020-05-07 05:25:00|||||||||1
1588829400000|2020-05-07 05:30:00|5482.9|5467.9|5483.4|5468.4|5483.4|5468.4|5482.9|5467.9|1
1588829700000|2020-05-07 05:35:00|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|33
1588830000000|2020-05-07 05:40:00|5485.4|5470.4|5491.4|5476.4|5491.4|5476.4|5484.9|5469.9|39
1588830300000|2020-05-07 05:45:00|5494.4|5479.4|5499.5|5484.5|5505.5|5490.5|5493.9|5476.9|96
1588830600000|2020-05-07 05:50:00|5499.6|5484.6|5494|5479|5507.5|5492.5|5493.5|5478.5|31
1588830900000|2020-05-07 05:55:00|5496.5|5481.5|5501.5|5486.5|5504|5489|5496.5|5481.5|4
1588831200000|2020-05-07 06:00:00|5503.1|5488.1|5512|5497|5513|5498|5503.1|5488.1|63
1588831500000|2020-05-07 06:05:00|5512.1|5497.1|5515.6|5500.6|5515.6|5500.6|5507.6|5492.6|6
1588831800000|2020-05-07 06:10:00|5523.6|5508.6|5524.1|5509.1|5525.1|5510.1|5521.6|5506.6|54
1588832100000|2020-05-07 06:15:00|5525.1|5510.1|5524.6|5509.6|5525.1|5510.1|5524.1|5509.1|6
1588832400000|2020-05-07 06:20:00|5525.1|5510.1|5525.1|5510.1|5525.6|5510.6|5525.1|5510.1|13
1588832700000|2020-05-07 06:25:00|5527.6|5512.6|5521.6|5506.6|5527.6|5512.6|5521.6|5506.6|6
1588833000000|2020-05-07 06:30:00|5521.1|5506.1|5524.2|5509.2|5524.2|5509.2|5521.1|5506.1|6
1588833300000|2020-05-07 06:35:00|5524.6|5509.6|5524.7|5509.7|5528.5|5513.5|5524.2|5509.2|19
1588833600000|2020-05-07 06:40:00|5515.7|5500.7|5516.2|5501.2|5517.7|5502.7|5514.7|5499.7|19
1588833900000|2020-05-07 06:45:00|5519.2|5504.2|5527.7|5512.7|5527.7|5512.7|5519.2|5504.2|9
1588834200000|2020-05-07 06:50:00|5527.2|5512.2|5511.7|5496.7|5527.2|5512.2|5511.7|5496.7|16
1588834500000|2020-05-07 06:55:00|5508.7|5493.7|5516.8|5491.8|5517.5|5502.5|5505.7|5490.7|9
1588834800000|2020-05-07 07:00:00|5516.7|5491.7|5523.2|5508.2|5523.2|5508.2|5516.7|5491.7|0
1588835100000|2020-05-07 07:05:00|5524.2|5509.2|5522.2|5507.2|5524.2|5509.2|5522.2|5507.2|0
1588835400000|2020-05-07 07:10:00|5521.2|5506.2|5523.2|5508.2|5523.2|5508.2|5519.7|5504.7|4
1588835700000|2020-05-07 07:15:00|5524.2|5509.2|5523.2|5508.2|5527.7|5512.7|5523.2|5508.2|18
1588836000000|2020-05-07 07:20:00|5520.7|5505.7|5521.2|5506.2|5521.2|5506.2|5520.7|5505.7|0
1588836300000|2020-05-07 07:25:00|5520.7|5505.7|5522.7|5507.7|5527.2|5512.2|5513.7|5498.7|30
1588836600000|2020-05-07 07:30:00|5522.8|5507.8|5522.8|5507.8|5522.8|5507.8|5522.8|5507.8|1
1588836900000|2020-05-07 07:35:00|5523.3|5508.3|5524.8|5509.8|5524.8|5509.8|5523.3|5508.3|0
1588837200000|2020-05-07 07:40:00|5525.3|5510.3|5525.3|5510.3|5525.3|5510.3|5524.8|5509.8|2
1588837500000|2020-05-07 07:45:00|5524.8|5509.8|5524.3|5509.3|5525.3|5510.3|5524.3|5509.3|1
1588837800000|2020-05-07 07:50:00|5523.8|5508.8|5520.8|5505.8|5523.8|5508.8|5520.8|5505.8|2
1588838400000|2020-05-07 08:00:00|5521.3|5506.3|5521.3|5506.3|5521.3|5506.3|5521.3|5506.3|0
1588838700000|2020-05-07 08:05:00|5521.8|5506.8|5521.8|5506.8|5522.3|5507.3|5521.8|5506.8|1
1588839000000|2020-05-07 08:10:00|5520.3|5505.3|5526.7|5511.7|5526.7|5511.7|5520.3|5505.3|28
1588839300000|2020-05-07 08:15:00|5526.8|5511.8|5523.2|5508.2|5526.8|5511.8|5523.2|5508.2|35
1588839600000|2020-05-07 08:20:00|5522.7|5507.7|5522.7|5507.7|5522.7|5507.7|5522.7|5507.7|0
1588839900000|2020-05-07 08:25:00|5523.7|5508.7|5523.7|5508.7|5523.7|5508.7|5523.2|5508.2|0
1588840200000|2020-05-07 08:30:00|5523.2|5508.2|5525.8|5510.8|5526.7|5511.7|5523.2|5508.2|11
1588840500000|2020-05-07 08:35:00|5526.7|5511.7|5526.7|5511.7|5526.8|5511.8|5526.7|5511.7|2
1588840800000|2020-05-07 08:40:00|5526.8|5511.8|5526.8|5511.8|5526.8|5511.8|5526.7|5511.7|0
1588841100000|2020-05-07 08:45:00|5527.8|5512.8|5525.3|5510.3|5527.8|5512.8|5525.3|5510.3|16
1588841400000|2020-05-07 08:50:00|5522.4|5507.4|5521.3|5506.3|5522.4|5507.4|5521.3|5506.3|3
1588841700000|2020-05-07 08:55:00|5520.3|5505.3|5518.3|5503.3|5520.3|5505.3|5518.3|5503.3|12
1588842000000|2020-05-07 09:00:00|5519.8|5504.8|5523.3|5508.3|5523.8|5508.8|5519.3|5504.3|23
1588842300000|2020-05-07 09:05:00|5523.4|5508.4|5521.3|5506.3|5523.4|5508.4|5521.3|5506.3|7
1588842600000|2020-05-07 09:10:00|5520.8|5505.8|5523.3|5508.3|5523.3|5508.3|5520.8|5505.8|14
1588842900000|2020-05-07 09:15:00|5524.3|5509.3|5548.1|5533.1|5564|5549|5524.3|5509.3|175
1588843200000|2020-05-07 09:20:00|5548.6|5533.6|5563.6|5548.6|5563.6|5548.6|5548.6|5533.6|38
1588843500000|2020-05-07 09:25:00|5566.5|5551.5|5560.1|5545.1|5567.5|5552.5|5559.6|5544.6|20
1588843800000|2020-05-07 09:30:00|||||||||3
1588844100000|2020-05-07 09:35:00|5559.1|5544.1|5545.7|5530.7|5559.1|5544.1|5544.6|5529.6|10
1588844400000|2020-05-07 09:40:00|5546.6|5531.6|5551.1|5536.1|5551.1|5536.1|5546.6|5531.6|4
1588844700000|2020-05-07 09:45:00|5550.2|5535.2|5550.7|5535.7|5553.2|5538.2|5550.2|5535.2|3
1588845000000|2020-05-07 09:50:00|5551.2|5536.2|5553.7|5538.7|5555.2|5540.2|5551.2|5536.2|1
1588845300000|2020-05-07 09:55:00|5553.2|5538.2|5553.7|5538.7|5555.2|5540.2|5553.2|5538.2|5
1588845600000|2020-05-07 10:00:00|5551.7|5536.7|5553.7|5538.7|5553.7|5538.7|5551.7|5536.7|8
1588845900000|2020-05-07 10:05:00|5554.7|5539.7|5552.2|5537.2|5556.7|5541.7|5552.2|5537.2|12
1588846200000|2020-05-07 10:10:00|5553.2|5538.2|5556.7|5541.7|5556.7|5541.7|5553.2|5538.2|4
1588846500000|2020-05-07 10:15:00|5557.2|5542.2|5559.7|5544.7|5565.1|5550.1|5556.7|5541.7|59
1588846800000|2020-05-07 10:20:00|5559.2|5544.2|5559.2|5544.2|5559.2|5544.2|5559.2|5544.2|0
1588847400000|2020-05-07 10:30:00|5558.2|5543.2|5558.2|5543.2|5558.7|5543.7|5558.2|5543.2|7
1588847700000|2020-05-07 10:35:00|5557.7|5542.7|5550.2|5535.2|5557.7|5542.7|5549.2|5534.2|9
1588848000000|2020-05-07 10:40:00|5549.7|5534.7|5555.7|5540.7|5556.7|5541.7|5549.7|5534.7|26
1588848300000|2020-05-07 10:45:00|5555.8|5540.8|5555.8|5540.8|5555.8|5540.8|5555.8|5540.8|0
1588848900000|2020-05-07 10:55:00|5556.3|5541.3|5556.3|5541.3|5556.8|5541.8|5555.8|5540.8|0
1588849200000|2020-05-07 11:00:00|5555.8|5540.8|5552.3|5537.3|5556.8|5541.8|5551.3|5536.3|17
1588849500000|2020-05-07 11:05:00|5551.7|5536.7|5547.7|5532.7|5551.7|5536.7|5546.7|5531.7|6
1588849800000|2020-05-07 11:10:00|5549.2|5534.2|5548.8|5533.8|5549.8|5534.8|5548.8|5533.8|0
1588850100000|2020-05-07 11:15:00|5550.2|5535.2|5550.3|5535.3|5550.3|5535.3|5550.2|5535.2|5
1588850400000|2020-05-07 11:20:00|5549.3|5534.3|5548.3|5533.3|5549.3|5534.3|5548.3|5533.3|19
1588850700000|2020-05-07 11:25:00|5549.3|5534.3|5556.8|5541.8|5556.8|5541.8|5549.3|5534.3|14
1588851000000|2020-05-07 11:30:00|5555.8|5540.8|5555.8|5540.8|5556.3|5541.3|5555.8|5540.8|1
1588851300000|2020-05-07 11:35:00|5555.9|5540.9|5555.9|5540.9|5555.9|5540.9|5555.9|5540.9|0
1588852200000|2020-05-07 11:50:00|5551.4|5536.4|5551.9|5536.9|5551.9|5536.9|5549.9|5534.9|18
1588852500000|2020-05-07 11:55:00|5552.9|5537.9|5562.9|5547.9|5564.4|5549.4|5552.9|5537.9|60
1588852800000|2020-05-07 12:00:00|5562.8|5547.8|5556.9|5541.9|5562.8|5547.8|5551.4|5536.4|53
1588853100000|2020-05-07 12:05:00|5554.4|5539.4|5537.9|5522.9|5555.9|5540.9|5537.9|5522.9|80
1588853400000|2020-05-07 12:10:00|5538.4|5523.4|5531.5|5516.5|5543.9|5528.9|5530|5515|81
1588853700000|2020-05-07 12:15:00|5530.5|5515.5|5524|5509|5530.5|5515.5|5522.5|5507.5|39
1588854000000|2020-05-07 12:20:00|5524.5|5509.5|5536.4|5521.4|5536.4|5521.4|5524.5|5509.5|43
1588854300000|2020-05-07 12:25:00|5537.4|5522.4|5532.9|5517.9|5539.9|5524.9|5526.9|5511.9|57
1588854600000|2020-05-07 12:30:00|5533.4|5518.4|5546|5531|5558.9|5543.9|5531.4|5516.4|188
1588854900000|2020-05-07 12:35:00|5545|5530|5543|5528|5546|5531|5543|5528|20
1588855200000|2020-05-07 12:40:00|5544|5529|5540|5525|5544.5|5529.5|5534|5519|20
1588855500000|2020-05-07 12:45:00|5541|5526|5537|5522|5541|5526|5537|5522|11
1588855800000|2020-05-07 12:50:00|5535|5520|5541.5|5526.5|5541.5|5526.5|5533|5518|9
1588856100000|2020-05-07 12:55:00|5540.5|5525.5|5546|5531|5546|5531|5540.5|5525.5|10
1588856400000|2020-05-07 13:00:00|5543.5|5528.5|5576|5561|5577.5|5562.5|5543.5|5528.5|198
1588856700000|2020-05-07 13:05:00|5573|5558|5574.4|5559.4|5574.9|5559.9|5566.5|5551.5|37
1588857000000|2020-05-07 13:10:00|5574.9|5559.9|5586|5571|5591.9|5576.9|5574.9|5559.9|161
1588857300000|2020-05-07 13:15:00|5585.1|5570.1|5586.6|5571.6|5590.1|5575.1|5585|5570|106
1588857600000|2020-05-07 13:20:00|5588|5573|5591.7|5576.7|5597.2|5582.2|5588|5573|86
1588857900000|2020-05-07 13:25:00|5592.2|5577.2|5609.6|5594.6|5617.1|5602.1|5587.7|5572.7|322
1588858200000|2020-05-07 13:30:00|5613.1|5598.1|5620.5|5605.5|5623|5608|5602.6|5587.6|175
1588858500000|2020-05-07 13:35:00|5619|5604|5627.2|5612.2|5635|5620|5617.6|5602.6|287
1588858800000|2020-05-07 13:40:00|5626.7|5611.7|5629.7|5614.7|5633.7|5618.7|5609.3|5594.3|189
1588859100000|2020-05-07 13:45:00|5629.3|5614.3|5653.6|5638.6|5656.1|5641.1|5628.7|5613.7|419
1588859400000|2020-05-07 13:50:00|5654.6|5639.6|5626.7|5611.7|5654.6|5639.6|5625.7|5610.7|232
1588859700000|2020-05-07 13:55:00|5623.7|5608.7|5627.3|5612.3|5639.8|5624.8|5622.7|5607.7|142
1588860000000|2020-05-07 14:00:00|5626.3|5611.3|5603.4|5588.4|5629.8|5614.8|5603.4|5588.4|169
1588860300000|2020-05-07 14:05:00|5604.4|5589.4|5600.4|5585.4|5611.4|5596.4|5593.4|5578.4|92
1588860600000|2020-05-07 14:10:00|5598.9|5583.9|5597.9|5582.9|5600.4|5585.4|5589.4|5574.4|109
1588860900000|2020-05-07 14:15:00|5597.8|5582.8|5600.9|5585.9|5601.8|5586.8|5593.4|5578.4|76
1588861200000|2020-05-07 14:20:00|5598.4|5583.4|5578.4|5563.4|5598.9|5583.9|5575|5560|87
1588861500000|2020-05-07 14:25:00|5574|5559|5561.5|5546.5|5580.9|5565.9|5555|5540|165
1588861800000|2020-05-07 14:30:00|5560|5545|5570.4|5555.4|5583.4|5568.4|5556|5541|143
1588862100000|2020-05-07 14:35:00|5570.9|5555.9|5573.4|5558.4|5580.9|5565.9|5569|5554|88
1588862400000|2020-05-07 14:40:00|5571.9|5556.9|5581.5|5566.5|5581.5|5566.5|5564.9|5549.9|89
1588862700000|2020-05-07 14:45:00|5582|5567|5587.4|5572.4|5597.9|5582.9|5579.5|5564.5|185
1588863000000|2020-05-07 14:50:00|5588.4|5573.4|5591.4|5576.4|5597.9|5582.9|5587.4|5572.4|136
1588863300000|2020-05-07 14:55:00|5591.3|5576.3|5579.4|5564.4|5596.4|5581.4|5579.4|5564.4|111
1588863600000|2020-05-07 15:00:00|5580.4|5565.4|5581.4|5566.4|5590.9|5575.9|5579.4|5564.4|157
1588863900000|2020-05-07 15:05:00|5580.9|5565.9|5564|5549|5583.9|5568.9|5563|5548|146
1588864200000|2020-05-07 15:10:00|5560.5|5545.5|5558|5543|5565|5550|5555.5|5540.5|96
1588864500000|2020-05-07 15:15:00|5557.9|5542.9|5556.9|5541.9|5570|5555|5556|5541|101
1588864800000|2020-05-07 15:20:00|5557.9|5542.9|5527|5512|5560.9|5545.9|5525.9|5510.9|218
1588865100000|2020-05-07 15:25:00|5525|5510|5539.4|5524.4|5546.4|5531.4|5525|5510|120
1588865400000|2020-05-07 15:30:00|5539.9|5524.9|5544.4|5529.4|5546.5|5531.5|5534|5519|67
1588865700000|2020-05-07 15:35:00|5543.4|5528.4|5538|5523|5543.9|5528.9|5537.5|5522.5|107
1588866000000|2020-05-07 15:40:00|5540.4|5525.4|5544.4|5529.4|5546.9|5531.9|5538.4|5523.4|48
1588866300000|2020-05-07 15:45:00|5542.4|5527.4|5564.8|5549.8|5565.3|5550.3|5538.9|5523.9|100
1588866600000|2020-05-07 15:50:00|5565.8|5550.8|5547.8|5532.8|5565.8|5550.8|5546.8|5531.8|25
1588866900000|2020-05-07 15:55:00|5547.3|5532.3|5551.8|5536.8|5551.8|5536.8|5541.3|5526.3|23
1588867200000|2020-05-07 16:00:00|5550.3|5535.3|5575.2|5560.2|5575.2|5560.2|5550.3|5535.3|85
1588867500000|2020-05-07 16:05:00|5575.7|5560.7|5575.8|5560.8|5582.7|5567.7|5565.9|5550.9|115
1588867800000|2020-05-07 16:10:00|5576.7|5561.7|5581.1|5566.1|5585.6|5570.6|5574.2|5559.2|78
1588868100000|2020-05-07 16:15:00|5581.6|5566.6|5585.2|5570.2|5587.6|5572.6|5578.6|5563.6|68
1588868400000|2020-05-07 16:20:00|5585.7|5570.7|5594.6|5579.6|5597.1|5582.1|5584.7|5569.7|163
1588868700000|2020-05-07 16:25:00|5595.1|5580.1|5594.9|5579.9|5597.1|5582.1|5587.1|5572.1|268
1588869000000|2020-05-07 16:30:00|5594.4|5579.4|5566.5|5551.5|5594.9|5579.9|5559.6|5544.6|142
1588869300000|2020-05-07 16:35:00|5568|5553|5567.5|5552.5|5574|5559|5560.5|5545.5|104
1588869600000|2020-05-07 16:40:00|5568.9|5553.9|5590.5|5575.5|5592.5|5577.5|5568.9|5553.9|67
1588869900000|2020-05-07 16:45:00|5591.9|5576.9|5587.9|5572.9|5591.9|5576.9|5584.4|5569.4|131
1588870200000|2020-05-07 16:50:00|5588.4|5573.4|5577|5562|5597.4|5582.4|5577|5562|101
1588870500000|2020-05-07 16:55:00|5579.4|5564.4|5583.9|5568.9|5589.5|5574.5|5567.5|5552.5|86
1588870800000|2020-05-07 17:00:00|5581.9|5566.9|5588.9|5573.9|5591.4|5576.4|5581.4|5566.4|52
1588871100000|2020-05-07 17:05:00|5590.4|5575.4|5594.9|5579.9|5597.4|5582.4|5586.4|5571.4|88
1588871400000|2020-05-07 17:10:00|5596.9|5581.9|5589.4|5574.4|5597.4|5582.4|5587.9|5572.9|61
1588871700000|2020-05-07 17:15:00|5589.9|5574.9|5582|5567|5589.9|5574.9|5570.5|5555.5|239
1588872000000|2020-05-07 17:20:00|5583|5568|5578.1|5563.1|5585|5570|5577.1|5562.1|98
1588872300000|2020-05-07 17:25:00|5578.6|5563.6|5577.2|5562.2|5580.7|5565.7|5576.2|5561.2|61
1588872600000|2020-05-07 17:30:00|5572.7|5557.7|5567.7|5552.7|5574.2|5559.2|5564.2|5549.2|89
1588872900000|2020-05-07 17:35:00|5566.7|5551.7|5565.2|5550.2|5568.7|5553.7|5560.7|5545.7|71
1588873200000|2020-05-07 17:40:00|5567.2|5552.2|5558.3|5543.3|5567.7|5552.7|5557.3|5542.3|62
1588873500000|2020-05-07 17:45:00|5560.2|5545.2|5563.3|5548.3|5565.3|5550.3|5559.8|5544.8|74
1588873800000|2020-05-07 17:50:00|5563.2|5548.2|5564.7|5549.7|5566.2|5551.2|5560.8|5545.8|175
1588874100000|2020-05-07 17:55:00|5564.2|5549.2|5563.3|5548.3|5567.2|5552.2|5558.8|5543.8|96
1588874400000|2020-05-07 18:00:00|5563.8|5548.8|5576.5|5561.5|5580.5|5565.5|5563.8|5548.8|241
1588874700000|2020-05-07 18:05:00|5577|5562|5587.3|5572.3|5588.3|5573.3|5576|5561|251
1588875000000|2020-05-07 18:10:00|5583.8|5568.8|5538|5523|5585.3|5570.3|5538|5523|1296
1588875300000|2020-05-07 18:15:00|5539|5524|5543.3|5528.3|5549.3|5534.3|5535.9|5520.9|385
1588899600000|2020-05-08 01:00:00|5555.5|5540.5|5575|5560|5582.7|5562.5|5555.5|5540.5|39
1588899900000|2020-05-08 01:05:00|5572.1|5557.1|5569|5554|5572.1|5557.1|5564.5|5549.5|16
1588900200000|2020-05-08 01:10:00|5569.2|5554.2|5583.5|5568.5|5588.7|5568.5|5569.2|5551.2|30
1588900500000|2020-05-08 01:15:00|5583|5568|5584|5569|5584|5569|5583|5568|0
1588900800000|2020-05-08 01:20:00|5584.5|5569.5|5585.5|5570.5|5585.5|5570.5|5584|5569|1
1588901100000|2020-05-08 01:25:00|5585.3|5570.3|5585|5570|5585.5|5570.5|5585|5570|6
1588901400000|2020-05-08 01:30:00|5580.4|5565.4|5572.4|5557.4|5585|5570|5572.4|5557.4|11
1588901700000|2020-05-08 01:35:00|5574.9|5559.9|5565.4|5550.4|5574.9|5559.9|5562.4|5547.4|35
1588902000000|2020-05-08 01:40:00|5565.9|5550.9|5597.4|5582.4|5597.4|5582.4|5565.9|5550.9|25
1588902300000|2020-05-08 01:45:00|5597.5|5582.5|5592.9|5577.9|5604.8|5587.9|5590.9|5575.9|16
1588902600000|2020-05-08 01:50:00|5594.8|5579.8|5598.4|5583.4|5598.4|5583.4|5594.8|5579.8|1
1588902900000|2020-05-08 01:55:00|5597.4|5582.4|5599.9|5584.9|5599.9|5584.9|5597.4|5582.4|0
1588903200000|2020-05-08 02:00:00|||||||||1
1588903500000|2020-05-08 02:05:00|5600|5585|5600|5585|5600|5585|5600|5585|0
1588903800000|2020-05-08 02:10:00|5599.9|5584.9|5613.4|5598.4|5613.4|5598.4|5599.5|5584.5|11
1588904100000|2020-05-08 02:15:00|5613.5|5598.5|5610.5|5595.5|5613.5|5598.5|5610.5|5595.5|0
1588904400000|2020-05-08 02:20:00|5612.9|5597.9|5616|5601|5616|5601|5611.5|5596.5|3
1588904700000|2020-05-08 02:25:00|5615.5|5600.5|5614|5599|5616|5601|5614|5599|4
1588905000000|2020-05-08 02:30:00|5613.6|5598.6|5607|5592|5613.6|5598.6|5607|5592|2
1588905300000|2020-05-08 02:35:00|5602.5|5587.5|5599.5|5584.5|5602.5|5587.5|5598.1|5583.1|2
1588905600000|2020-05-08 02:40:00|5597.1|5582.1|5597|5582|5597.1|5582.1|5597|5582|0
1588905900000|2020-05-08 02:45:00|5596.5|5581.5|5593.6|5578.6|5597|5582|5593.6|5578.6|10
1588906200000|2020-05-08 02:50:00|5596.5|5581.5|5608.6|5593.6|5608.6|5593.6|5596.5|5581.5|30
1588906500000|2020-05-08 02:55:00|5617.1|5602.1|5617.7|5602.7|5617.7|5602.7|5615.1|5600.1|40
1588907400000|2020-05-08 03:10:00|5617.8|5602.8|5617.2|5602.2|5620.3|5605.3|5617.2|5602.2|14
1588907700000|2020-05-08 03:15:00|5617.3|5602.3|5628.7|5613.7|5632.6|5613.7|5617.3|5602.3|19
1588908000000|2020-05-08 03:20:00|5629.2|5614.2|5657.7|5642.7|5665.6|5650.6|5629.2|5614.2|85
1588908300000|2020-05-08 03:25:00|5655.8|5640.8|5631.8|5616.8|5655.8|5640.8|5631.8|5616.6|13
1588908600000|2020-05-08 03:30:00|5631.7|5616.7|5628.2|5613.2|5631.7|5616.7|5624.7|5609.7|2
1588908900000|2020-05-08 03:35:00|5628.3|5613.3|5628.3|5613.3|5628.3|5613.3|5628.3|5613.3|0
1588909500000|2020-05-08 03:45:00|5628.2|5613.2|5628.3|5613.3|5628.3|5613.3|5628.2|5613.2|0
1588909800000|2020-05-08 03:50:00|5635.7|5610.7|5636.2|5611.2|5636.2|5611.2|5635.7|5610.7|3
1588910400000|2020-05-08 04:00:00|5636.3|5611.3|5644.5|5607|5644.5|5611.3|5636.3|5607|3
1588910700000|2020-05-08 04:05:00|5644.6|5607.1|5644.6|5607.1|5644.6|5607.1|5644.6|5607.1|0
1588911600000|2020-05-08 04:20:00|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|0
1588912200000|2020-05-08 04:30:00|5636.3|5611.3|5636.3|5611.3|5636.3|5611.3|5636.3|5611.3|0
1588912500000|2020-05-08 04:35:00|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|1
1588912800000|2020-05-08 04:40:00|5637.3|5612.3|5637.4|5612.4|5638.3|5613.3|5637.3|5612.3|0
1588913100000|2020-05-08 04:45:00|5644.9|5629.9|5636.4|5611.4|5645.3|5630.3|5626.9|5611.3|23
1588914000000|2020-05-08 05:00:00|5631.9|5616.9|5631.9|5616.9|5631.9|5616.9|5631.9|5616.9|0
1588914300000|2020-05-08 05:05:00|5631.4|5616.4|5634.3|5609.3|5634.3|5616.9|5625.9|5609.3|4
1588914600000|2020-05-08 05:10:00|5634.5|5609.5|5629.4|5604.4|5634.5|5610.9|5625.9|5604.4|1
1588914900000|2020-05-08 05:15:00|5624.9|5609.9|5625|5610|5625|5610|5620.4|5605.4|0
1588915200000|2020-05-08 05:20:00|5625.4|5610.4|5625.4|5610.4|5625.5|5610.5|5625.4|5610.4|1
1588915500000|2020-05-08 05:25:00|5624.4|5609.4|5620.9|5605.9|5630.4|5610.4|5620.9|5603.9|4
1588916400000|2020-05-08 05:40:00|5621|5606|5621|5606|5621|5606|5621|5606|0
1588916700000|2020-05-08 05:45:00|5620.9|5605.9|5619.9|5604.9|5620.9|5605.9|5619.9|5604.9|0
1588917000000|2020-05-08 05:50:00|5620.9|5605.9|5620.9|5605.9|5621|5606|5620.9|5605.9|7
1588917300000|2020-05-08 05:55:00|5619.9|5604.9|5624|5609|5624.5|5609.5|5619.9|5604.9|1
1588917600000|2020-05-08 06:00:00|5624.5|5609.5|5628|5613|5628|5613|5624.5|5609.5|0
1588917900000|2020-05-08 06:05:00|5626.5|5611.5|5620.5|5605.5|5626.5|5611.5|5620|5605|1
1588918500000|2020-05-08 06:15:00|5621|5606|5621|5606|5621|5606|5621|5606|0
1588918800000|2020-05-08 06:20:00|5621.2|5606.2|5627|5612|5627|5612|5621.2|5606.2|5
1588919100000|2020-05-08 06:25:00|5626.5|5611.5|5623.5|5608.5|5626.5|5611.5|5623.5|5608.5|0
1588919400000|2020-05-08 06:30:00|5624|5609|5620.5|5605.5|5624|5609|5620.5|5605.5|0
1588919700000|2020-05-08 06:35:00|5623|5608|5617|5602|5625.5|5610.5|5617|5602|7
1588920000000|2020-05-08 06:40:00|5617.1|5602.1|5622.1|5607.1|5622.1|5607.1|5617.1|5602.1|1
1588920300000|2020-05-08 06:45:00|5621.6|5606.6|5618|5603|5621.6|5606.6|5618|5603|2
1588920600000|2020-05-08 06:50:00|5617.6|5602.6|5631.7|5616.7|5631.7|5616.7|5615|5600|61
1588920900000|2020-05-08 06:55:00|5631|5616|5629.4|5614.4|5637.9|5622.9|5625.5|5610.5|32
1588921200000|2020-05-08 07:00:00|5628.9|5613.9|5637.3|5622.3|5639.8|5624.8|5626.4|5611.4|19
1588921500000|2020-05-08 07:05:00|5635.3|5620.3|5638.3|5623.3|5639.3|5624.3|5634.9|5619.9|10
1588921800000|2020-05-08 07:10:00|5636.8|5621.8|5636.4|5621.4|5636.8|5621.8|5635.3|5620.3|24
1588922100000|2020-05-08 07:15:00|5636.9|5621.9|5636.4|5621.4|5638.4|5623.4|5636.4|5621.4|2
1588922400000|2020-05-08 07:20:00|5640.9|5625.9|5630.4|5615.4|5641.3|5626.3|5630.4|5615.4|16
1588922700000|2020-05-08 07:25:00|5625.6|5610.6|5619|5604|5625.6|5610.6|5618.4|5603.4|4
1588923000000|2020-05-08 07:30:00|5619.1|5604.1|5615.5|5600.5|5619.1|5604.1|5613.8|5598.8|1
1588923300000|2020-05-08 07:35:00|5615.6|5600.6|5614.6|5599.6|5615.6|5600.6|5614.6|5599.6|5
1588923600000|2020-05-08 07:40:00|5614.3|5599.3|5610.5|5595.5|5614.3|5599.3|5608.1|5593.1|12
1588923900000|2020-05-08 07:45:00|5611.5|5596.5|5615.1|5600.1|5615.1|5600.1|5611.5|5596.5|0
1588924500000|2020-05-08 07:55:00|5615.6|5600.6|5616.1|5601.1|5616.1|5601.1|5615.6|5600.6|0
1588924800000|2020-05-08 08:00:00|5618|5603|5619.1|5604.1|5623.1|5608.1|5618|5603|9
1588925100000|2020-05-08 08:05:00|5621.6|5606.6|5622.1|5607.1|5622.1|5607.1|5621.6|5606.6|2
1588925400000|2020-05-08 08:10:00|5619.1|5604.1|5619.1|5604.1|5619.1|5604.1|5619.1|5604.1|0
1588926000000|2020-05-08 08:20:00|5619.2|5604.2|5619.2|5604.2|5619.2|5604.2|5619.2|5604.2|0
1588926300000|2020-05-08 08:25:00|||||||||3
1588926600000|2020-05-08 08:30:00|5622.2|5607.2|5624.2|5609.2|5624.2|5609.2|5621.7|5606.7|4
1588926900000|2020-05-08 08:35:00|5623.7|5608.7|5619.2|5604.2|5623.7|5608.7|5618.2|5603.2|3
1588927200000|2020-05-08 08:40:00|5619.7|5604.7|5621.7|5606.7|5621.7|5606.7|5619.7|5604.7|2
1588927500000|2020-05-08 08:45:00|5622.2|5607.2|5623.2|5608.2|5623.2|5608.2|5622.2|5607.2|0
1588928100000|2020-05-08 08:55:00|5623.7|5608.7|5623.7|5608.7|5623.7|5608.7|5623.7|5608.7|1
1588928400000|2020-05-08 09:00:00|5623.2|5608.2|5622.7|5607.7|5623.2|5608.2|5622.7|5607.7|0
1588928700000|2020-05-08 09:05:00|5622.2|5607.2|5622.2|5607.2|5622.2|5607.2|5622.2|5607.2|1
1588929000000|2020-05-08 09:10:00|5622|5607|5618.7|5603.7|5622|5607|5615.7|5600.7|2
1588929300000|2020-05-08 09:15:00|5620.7|5605.7|5620.8|5605.8|5620.8|5605.8|5620.7|5605.7|2
1588929600000|2020-05-08 09:20:00|5620.3|5605.3|5620.3|5605.3|5620.3|5605.3|5620.3|5605.3|2
1588929900000|2020-05-08 09:25:00|5620.8|5605.8|5620.8|5605.8|5621.3|5606.3|5616.3|5601.3|9
1588930500000|2020-05-08 09:35:00|5618.2|5603.2|5612.8|5597.8|5618.2|5603.2|5612.2|5597.2|6
1588930800000|2020-05-08 09:40:00|5616.3|5601.3|5616.3|5601.3|5616.3|5601.3|5616.3|5601.3|2
1588931100000|2020-05-08 09:45:00|5615.8|5600.8|5616.6|5601.6|5616.6|5601.6|5615.7|5600.7|28
1588931400000|2020-05-08 09:50:00|5617.1|5602.1|5614.6|5599.6|5619.1|5604.1|5614.6|5599.6|9
1588931700000|2020-05-08 09:55:00|5615.1|5600.1|5615.5|5600.5|5615.5|5600.5|5614.6|5599.6|14
1588932000000|2020-05-08 10:00:00|5616|5601|5615.5|5600.5|5616|5601|5615.5|5600.5|1
1588932300000|2020-05-08 10:05:00|5616|5601|5616.1|5601.1|5616.1|5601.1|5616|5601|1
1588932600000|2020-05-08 10:10:00|5615.6|5600.6|5623.5|5608.5|5623.5|5608.5|5614.1|5599.1|32
1588932900000|2020-05-08 10:15:00|5623|5608|5623|5608|5625|5610|5621|5606|19
1588933200000|2020-05-08 10:20:00|5624.5|5609.5|5624.7|5609.7|5625.1|5610.1|5624.5|5609.5|3
1588933500000|2020-05-08 10:25:00|5626.2|5611.2|5625.7|5610.7|5628.2|5613.2|5625.7|5610.7|5
1588933800000|2020-05-08 10:30:00|5626.2|5611.2|5636.6|5621.6|5639.1|5624.1|5626.2|5611.2|36
1588934100000|2020-05-08 10:35:00|5636.1|5621.1|5637.6|5622.6|5637.6|5622.6|5634.6|5619.6|11
1588934400000|2020-05-08 10:40:00|5637.1|5622.1|5637.5|5622.5|5637.5|5622.5|5637|5622|17
1588934700000|2020-05-08 10:45:00|5637|5622|5638.5|5623.5|5638.5|5623.5|5637|5622|1
1588935600000|2020-05-08 11:00:00|5638|5623|5632.5|5617.5|5638|5623|5631|5616|7
1588935900000|2020-05-08 11:05:00|5633.5|5618.5|5636|5621|5636|5621|5633.5|5618.5|7
1588936200000|2020-05-08 11:10:00|5635.9|5620.9|5637.9|5622.9|5638|5623|5635.9|5620.9|11
1588936500000|2020-05-08 11:15:00|5637.5|5622.5|5637|5622|5637.9|5622.9|5637|5622|1
1588936800000|2020-05-08 11:20:00|5636.5|5621.5|5626.4|5611.4|5636.5|5621.5|5626.4|5611.4|14
1588937100000|2020-05-08 11:25:00|5630.4|5615.4|5630.9|5615.9|5630.9|5615.9|5629.9|5614.9|6
1588937400000|2020-05-08 11:30:00|5631.9|5616.9|5629.8|5614.8|5635.4|5620.4|5625.8|5610.8|17
1588937700000|2020-05-08 11:35:00|5630.3|5615.3|5628.2|5613.2|5633.9|5618.9|5627.2|5612.2|20
1588938000000|2020-05-08 11:40:00|5627.7|5612.7|5627.7|5612.7|5628.2|5613.2|5626.7|5611.7|8
1588938300000|2020-05-08 11:45:00|5627.2|5612.2|5633.2|5618.2|5635.6|5620.6|5625.7|5610.7|69
1588938600000|2020-05-08 11:50:00|5633.7|5618.7|5641.6|5626.6|5641.6|5626.6|5633.7|5618.7|48
1588938900000|2020-05-08 11:55:00|5643.1|5628.1|5647.6|5632.6|5650.6|5635.6|5643.1|5628.1|89
1588939200000|2020-05-08 12:00:00|5647.5|5632.5|5657.8|5642.8|5658.3|5643.3|5647.5|5632.5|138
1588939500000|2020-05-08 12:05:00|5659.2|5644.2|5708.2|5693.2|5715.6|5700.6|5656.8|5641.8|403
1588939800000|2020-05-08 12:10:00|5707.2|5692.2|5695.1|5680.1|5707.2|5692.2|5677.7|5662.7|28
1588940100000|2020-05-08 12:15:00|5695.6|5680.6|5687.2|5672.2|5700.7|5685.7|5686.1|5671.1|109
1588940400000|2020-05-08 12:20:00|5681.9|5666.9|5657.6|5642.6|5681.9|5666.9|5651.1|5636.1|259
1588940700000|2020-05-08 12:25:00|5657.2|5642.2|5664|5649|5682.1|5661.6|5656.2|5641.2|93
1588941000000|2020-05-08 12:30:00|5678|5653|5683|5668|5687.5|5672.5|5671.1|5651.6|36
1588941300000|2020-05-08 12:35:00|5683.5|5668.5|5688.5|5673.5|5689|5674|5680.6|5665.6|62
1588941600000|2020-05-08 12:40:00|5689.5|5674.5|5687|5672|5698.4|5683.4|5684|5669|144
1588941900000|2020-05-08 12:45:00|5687.5|5672.5|5691.6|5676.6|5692.1|5677.1|5682.1|5667.1|20
1588942200000|2020-05-08 12:50:00|5692|5677|5697|5682|5698.5|5683.5|5692|5677|32
1588942500000|2020-05-08 12:55:00|5698|5683|5701.1|5686.1|5704.1|5689.1|5695.1|5680.1|54
1588942800000|2020-05-08 13:00:00|5701.6|5686.6|5682.4|5667.4|5702.1|5687.1|5681.1|5666.1|149
1588943100000|2020-05-08 13:05:00|5681.9|5666.9|5688.3|5673.3|5692.3|5677.3|5672.4|5657.4|56
1588943400000|2020-05-08 13:10:00|5689.7|5674.7|5688.8|5673.8|5692.7|5677.7|5680.3|5665.3|46
1588943700000|2020-05-08 13:15:00|5687.8|5672.8|5683.4|5668.4|5690.8|5675.8|5682.4|5667.4|24
1588944000000|2020-05-08 13:20:00|5683.9|5668.9|5682.4|5667.4|5683.9|5668.9|5678.4|5663.4|26
1588944300000|2020-05-08 13:25:00|5682.9|5667.9|5678.4|5663.4|5686.8|5671.8|5677.9|5662.9|53
1588944600000|2020-05-08 13:30:00|5678.8|5663.8|5675.9|5660.9|5682.4|5667.4|5670.4|5655.4|64
1588944900000|2020-05-08 13:35:00|5676.9|5661.9|5652.5|5637.5|5678.9|5663.9|5646.6|5631.6|118
1588945200000|2020-05-08 13:40:00|5653|5638|5677.8|5662.8|5686.6|5671.6|5653|5638|236
1588945500000|2020-05-08 13:45:00|5678.3|5663.3|5662.8|5647.8|5679.8|5664.8|5662.8|5647.8|76
1588945800000|2020-05-08 13:50:00|5661.9|5646.9|5691.8|5676.8|5693.7|5678.7|5661.8|5646.8|202
1588946100000|2020-05-08 13:55:00|5698.3|5683.3|5699.1|5684.1|5707.6|5692.6|5691.3|5676.3|203
1588946400000|2020-05-08 14:00:00|5698.6|5683.6|5695.6|5680.6|5703.6|5688.6|5687.7|5672.7|132
1588946700000|2020-05-08 14:05:00|5695.1|5680.1|5695.8|5680.8|5700.7|5685.7|5694.2|5679.2|98
1588947000000|2020-05-08 14:10:00|5695.7|5680.7|5704.1|5689.1|5705.1|5690.1|5695.3|5680.3|86
1588947300000|2020-05-08 14:15:00|5705|5690|5685.4|5670.4|5706.1|5691.1|5685.4|5670.4|125
1588947600000|2020-05-08 14:20:00|5682.9|5667.9|5690.5|5675.5|5695.9|5680.9|5680.4|5665.4|214
1588947900000|2020-05-08 14:25:00|5689.5|5674.5|5682|5667|5695|5680|5682|5667|174
1588948200000|2020-05-08 14:30:00|5685.4|5670.4|5695.4|5680.4|5695.4|5680.4|5684.5|5669.5|138
1588948500000|2020-05-08 14:35:00|5695.5|5680.5|5704.8|5689.8|5705.2|5690.2|5695.5|5680.5|180
1588948800000|2020-05-08 14:40:00|5705|5690|5702|5687|5714.8|5699.8|5696.9|5681.9|266
1588949100000|2020-05-08 14:45:00|5700.6|5685.6|5708.9|5693.9|5708.9|5693.9|5700.5|5685.5|59
1588949400000|2020-05-08 14:50:00|5709.4|5694.4|5708.4|5693.4|5715.3|5700.3|5708.4|5693.4|180
1588949700000|2020-05-08 14:55:00|5710.8|5695.8|5705.4|5690.4|5713.9|5698.9|5705.4|5690.4|103
1588950000000|2020-05-08 15:00:00|5704.9|5689.9|5713.3|5698.3|5713.3|5698.3|5704.4|5689.4|73
1588950300000|2020-05-08 15:05:00|5712.8|5697.8|5704.9|5689.9|5712.8|5697.8|5703.4|5688.4|71
1588950600000|2020-05-08 15:10:00|5705.4|5690.4|5698.4|5683.4|5706.4|5691.4|5698.4|5683.4|84
1588950900000|2020-05-08 15:15:00|5691.9|5676.9|5689.3|5674.3|5700.4|5685.4|5686|5671|91
1588951200000|2020-05-08 15:20:00|5689.8|5674.8|5699.8|5684.8|5699.8|5684.8|5686.8|5671.8|46
1588951500000|2020-05-08 15:25:00|5698.4|5683.4|5700.8|5685.8|5708.2|5693.2|5696.2|5681.2|90
1588951800000|2020-05-08 15:30:00|5701.3|5686.3|5706.3|5691.3|5709.2|5694.2|5701.3|5686.3|80
1588952100000|2020-05-08 15:35:00|5703.8|5688.8|5694.3|5679.3|5703.8|5688.8|5692.3|5677.3|40
1588952400000|2020-05-08 15:40:00|5694.7|5679.7|5692.2|5677.2|5697.2|5682.2|5692.2|5677.2|43
1588952700000|2020-05-08 15:45:00|5691.7|5676.7|5690.8|5675.8|5693.2|5678.2|5689.3|5674.3|76
1588953000000|2020-05-08 15:50:00|5690.3|5675.3|5688.4|5673.4|5690.8|5675.8|5687.4|5672.4|56
1588953300000|2020-05-08 15:55:00|5688.8|5673.8|5685.6|5670.6|5688.8|5673.8|5681.1|5666.1|130
1588953600000|2020-05-08 16:00:00|5684.6|5669.6|5699.5|5684.5|5699.5|5684.5|5684.5|5669.5|60
1588953900000|2020-05-08 16:05:00|5701.9|5686.9|5705.4|5690.4|5706.4|5691.4|5701.4|5686.4|54
1588954200000|2020-05-08 16:10:00|5705.9|5690.9|5704.3|5689.3|5709.8|5694.8|5704.3|5689.3|46
1588954500000|2020-05-08 16:15:00|5705.8|5690.8|5703.4|5688.4|5709.3|5694.3|5702.9|5687.9|65
1588954800000|2020-05-08 16:20:00|5704.8|5689.8|5695.9|5680.9|5706|5691|5694.4|5679.4|187
1588955100000|2020-05-08 16:25:00|5696.4|5681.4|5704.4|5689.4|5704.4|5689.4|5696.4|5681.4|36
1588955400000|2020-05-08 16:30:00|5704.9|5689.9|5711.3|5696.3|5711.8|5696.8|5704.4|5689.4|62
1588955700000|2020-05-08 16:35:00|5710.8|5695.8|5707.5|5692.5|5711.8|5696.8|5702.4|5687.4|165
1588956000000|2020-05-08 16:40:00|5707.9|5692.9|5704.6|5689.6|5709.5|5694.5|5704.6|5689.6|58
1588956300000|2020-05-08 16:45:00|5703.1|5688.1|5689.6|5674.6|5703.1|5688.1|5685.1|5670.1|92
1588956600000|2020-05-08 16:50:00|5689|5674|5682.7|5667.7|5692.1|5677.1|5681.2|5666.2|96
1588956900000|2020-05-08 16:55:00|5683.2|5668.2|5668|5653|5683.7|5668.7|5665.8|5650.8|146
1588957200000|2020-05-08 17:00:00|5667|5652|5657.9|5642.9|5670.3|5655.3|5656.9|5641.9|137
1588957500000|2020-05-08 17:05:00|5658.4|5643.4|5667.8|5652.8|5674.8|5659.8|5655.9|5640.9|41
1588957800000|2020-05-08 17:10:00|5668.3|5653.3|5666.5|5651.5|5670.9|5655.9|5666.4|5651.4|42
1588958100000|2020-05-08 17:15:00|5665.5|5650.5|5673.9|5658.9|5673.9|5658.9|5655.5|5640.5|78
1588958400000|2020-05-08 17:20:00|5674.9|5659.9|5659.6|5644.6|5676.4|5661.4|5658.5|5643.5|64
1588958700000|2020-05-08 17:25:00|5660|5645|5661.5|5646.5|5665.5|5650.5|5658.6|5643.6|74
1588959000000|2020-05-08 17:30:00|5662|5647|5659.6|5644.6|5662.6|5647.6|5656|5641|55
1588959300000|2020-05-08 17:35:00|5665.4|5650.4|5661.1|5646.1|5667.1|5652.1|5659.6|5644.6|93
1588959600000|2020-05-08 17:40:00|5658.1|5643.1|5645.6|5630.6|5660.1|5645.1|5645.6|5630.6|136
1588959900000|2020-05-08 17:45:00|5644.1|5629.1|5635.1|5620.1|5644.1|5629.1|5633.7|5618.7|188
1588960200000|2020-05-08 17:50:00|5635.2|5620.2|5630.5|5615.5|5638.1|5623.1|5626.6|5611.6|140
1588960500000|2020-05-08 17:55:00|5630|5615|5635.6|5620.6|5636.9|5621.9|5626|5611|109
1588960800000|2020-05-08 18:00:00|5635.2|5620.2|5629.4|5614.4|5635.2|5620.2|5619.5|5604.5|149
1588961100000|2020-05-08 18:05:00|5628.9|5613.9|5608.9|5593.9|5633.2|5618.2|5604.4|5589.4|320
1588961400000|2020-05-08 18:10:00|5610.9|5595.9|5640.8|5625.8|5647.8|5632.8|5610.4|5595.4|1052
1588961700000|2020-05-08 18:15:00|5640.3|5625.3|5642.7|5627.7|5646.8|5631.8|5638.2|5623.2|178
1589158800000|2020-05-11 01:00:00|5639.6|5624.6|5674.8|5659.8|5691.4|5676.4|5633.1|5595.6|70
1589159100000|2020-05-11 01:05:00|5675.7|5660.7|5683.1|5668.1|5688.2|5670.7|5673.3|5658.3|10
1589159400000|2020-05-11 01:10:00|5682.7|5667.7|5682.7|5667.7|5682.9|5667.9|5682.7|5667.7|0
1589159700000|2020-05-11 01:15:00|5682.8|5667.8|5698.5|5683.5|5698.5|5683.5|5682.8|5667.8|18
1589160000000|2020-05-11 01:20:00|5698.6|5683.6|5700.7|5685.7|5705.2|5690.2|5698.6|5683.6|45
1589160300000|2020-05-11 01:25:00|5701.2|5686.2|5682.7|5667.7|5701.2|5686.2|5682.7|5666.3|6
1589160600000|2020-05-11 01:30:00|5682.6|5667.6|5684.2|5669.2|5684.2|5669.2|5682.6|5667.6|7
1589160900000|2020-05-11 01:35:00|5684.1|5669.1|5684.1|5669.1|5684.1|5669.1|5684.1|5669.1|5
1589161200000|2020-05-11 01:40:00|5684.6|5669.6|5681.1|5666.1|5684.6|5669.6|5678.7|5663.7|8
1589161500000|2020-05-11 01:45:00|5682.2|5667.2|5685.2|5670.2|5685.2|5670.2|5682.2|5667.2|1
1589162400000|2020-05-11 02:00:00|5683.2|5668.2|5671.2|5656.2|5683.2|5668.2|5670.2|5655.2|9
1589162700000|2020-05-11 02:05:00|5670.3|5655.3|5677.7|5662.7|5684.7|5663.2|5670.2|5655.2|25
1589163000000|2020-05-11 02:10:00|5675.7|5660.7|5668.1|5653.1|5675.7|5660.7|5668.1|5653.1|2
1589163300000|2020-05-11 02:15:00|5667.6|5652.6|5665.6|5650.6|5667.6|5652.6|5665.6|5650.6|0
1589163600000|2020-05-11 02:20:00|5667.6|5652.6|5668.7|5653.7|5668.7|5653.7|5667.6|5652.6|1
1589163900000|2020-05-11 02:25:00|5667.2|5652.2|5664.2|5649.2|5667.2|5652.2|5664.2|5649.2|0
1589164200000|2020-05-11 02:30:00|5667.2|5652.2|5667.2|5652.2|5667.2|5652.2|5667.2|5652.2|0
1589164500000|2020-05-11 02:35:00|5669|5654|5669.7|5654.7|5669.7|5654.7|5669|5654|3
1589164800000|2020-05-11 02:40:00|5670.2|5655.2|5669.7|5654.7|5670.2|5655.2|5669.7|5654.7|7
1589165100000|2020-05-11 02:45:00|5670.2|5655.2|5669.7|5654.7|5670.2|5655.2|5669.7|5654.7|0
1589165400000|2020-05-11 02:50:00|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|0
1589166000000|2020-05-11 03:00:00|5670.7|5655.7|5670.2|5655.2|5670.7|5655.7|5670.2|5655.2|0
1589166300000|2020-05-11 03:05:00|5670.7|5655.7|5681.6|5666.6|5682.1|5667.1|5670.2|5655.2|6
1589166900000|2020-05-11 03:15:00|5689|5674|5690.5|5675.5|5690.5|5675.5|5689|5674|17
1589167200000|2020-05-11 03:20:00|||||||||9
1589167500000|2020-05-11 03:25:00|5691.9|5676.9|5690.5|5675.5|5692|5677|5690|5675|8
1589167800000|2020-05-11 03:30:00|5693.5|5678.5|5680.5|5665.5|5698|5683|5680.5|5665.5|33
1589168400000|2020-05-11 03:40:00|5680.4|5665.4|5680.4|5665.4|5680.4|5665.4|5680.4|5665.4|2
1589169300000|2020-05-11 03:55:00|5681.8|5666.8|5681.9|5666.9|5681.9|5666.9|5681.8|5666.8|0
1589169600000|2020-05-11 04:00:00|5683.2|5668.2|5683.5|5668.5|5683.5|5668.5|5683.2|5668.2|0
1589169900000|2020-05-11 04:05:00|5694|5669|5688.9|5673.9|5694|5674|5688.9|5669|18
1589170500000|2020-05-11 04:15:00|5688.4|5673.4|5688.4|5673.4|5688.4|5673.4|5688.4|5673.4|0
1589170800000|2020-05-11 04:20:00|5688|5673|5687.9|5672.9|5688|5673|5687.9|5672.9|0
1589171100000|2020-05-11 04:25:00|5689.2|5664.2|5688.9|5663.9|5689.2|5664.2|5688.9|5663.9|0
1589171400000|2020-05-11 04:30:00|5689.4|5664.4|5689.4|5664.4|5689.4|5664.4|5689.4|5664.4|2
1589172000000|2020-05-11 04:40:00|||||||||6
1589172900000|2020-05-11 04:55:00|5689|5664|5689|5664|5689|5664|5689|5664|5
1589173500000|2020-05-11 05:05:00|5688.1|5663.1|5676.6|5661.6|5688.1|5665.6|5673.2|5656.4|8
1589173800000|2020-05-11 05:10:00|5672.2|5657.2|5672.2|5657.2|5672.2|5657.2|5672.2|5657.2|1
1589174100000|2020-05-11 05:15:00|5671.7|5656.7|5672.2|5657.2|5672.2|5657.2|5671.7|5656.7|0
1589174400000|2020-05-11 05:20:00|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|10
1589174700000|2020-05-11 05:25:00|5671.8|5656.8|5670.8|5655.8|5671.8|5656.8|5670.8|5655.8|3
1589175000000|2020-05-11 05:30:00|5670.9|5655.9|5670.9|5655.9|5670.9|5655.9|5670.9|5655.9|0
1589176200000|2020-05-11 05:50:00|5669|5654|5667|5652|5678.5|5656|5667|5652|2
1589176500000|2020-05-11 05:55:00|5665|5650|5665|5650|5665|5650|5665|5650|16
1589176800000|2020-05-11 06:00:00|5664.5|5649.5|5662|5647|5664.5|5649.5|5660.1|5645.1|4
1589177100000|2020-05-11 06:05:00|5661.6|5646.6|5659.9|5634.9|5662.5|5647.5|5650.9|5634.7|9
1589177400000|2020-05-11 06:10:00|5655.4|5640.4|5657.3|5642.3|5665.8|5642.3|5655.4|5639.2|3
1589177700000|2020-05-11 06:15:00|5656.8|5641.8|5661.8|5646.8|5661.8|5646.8|5656.8|5641.8|2
1589178000000|2020-05-11 06:20:00|5662.3|5647.3|5648.5|5633.5|5662.3|5647.3|5644|5629|14
1589178300000|2020-05-11 06:25:00|5649|5634|5649.9|5634.9|5650|5635|5644.8|5629.8|21
1589178600000|2020-05-11 06:30:00|5657.8|5632.8|5666|5628.5|5666|5636.5|5651.4|5628.5|3
1589178900000|2020-05-11 06:35:00|5660.2|5635.2|5664.2|5639.2|5669.4|5639.2|5660.2|5631.9|1
1589179200000|2020-05-11 06:40:00|5664.7|5639.7|5661.7|5646.7|5665.7|5648.7|5659.8|5639.3|0
1589179500000|2020-05-11 06:45:00|5661.3|5646.3|5666.7|5651.7|5666.7|5651.7|5661.3|5646.3|4
1589179800000|2020-05-11 06:50:00|5671.2|5656.2|5671.2|5656.2|5671.7|5656.7|5671.2|5656.2|5
1589180100000|2020-05-11 06:55:00|5670.3|5655.3|5677.8|5652.8|5677.8|5658.2|5668.7|5652.7|2
1589180400000|2020-05-11 07:00:00|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|0
1589180700000|2020-05-11 07:05:00|5661|5646|5674.9|5649.9|5674.9|5650.9|5661|5646|6
1589181000000|2020-05-11 07:10:00|5673.6|5648.6|5663.4|5648.4|5673.6|5648.9|5663.4|5648.4|1
1589181300000|2020-05-11 07:15:00|5666.4|5651.4|5669.4|5654.4|5673.5|5654.4|5665.4|5648|3
1589181600000|2020-05-11 07:20:00|5669.5|5654.5|5669.5|5654.5|5669.5|5654.5|5669.5|5654.5|6
1589182200000|2020-05-11 07:30:00|5670|5655|5671|5656|5671|5656|5670|5655|1
1589182500000|2020-05-11 07:35:00|5670.6|5655.6|5674|5659|5674|5659|5670.5|5655.5|0
1589182800000|2020-05-11 07:40:00|5674.5|5659.5|5673.1|5658.1|5674.5|5659.5|5672.5|5657.5|1
1589183100000|2020-05-11 07:45:00|5672.6|5657.6|5673.6|5658.6|5673.6|5658.6|5672.6|5657.6|0
1589183400000|2020-05-11 07:50:00|5672.6|5657.6|5679.7|5664.7|5679.7|5664.7|5672.6|5657.6|5
1589183700000|2020-05-11 07:55:00|5679.2|5664.2|5679.2|5664.2|5680.2|5665.2|5678.7|5663.7|0
1589184000000|2020-05-11 08:00:00|5678.7|5663.7|5679.7|5664.7|5679.7|5664.7|5678.7|5663.7|0
1589184300000|2020-05-11 08:05:00|5679.2|5664.2|5679.7|5664.7|5679.7|5664.7|5679.2|5664.2|0
1589184600000|2020-05-11 08:10:00|5679.2|5664.2|5673.1|5658.1|5679.7|5664.7|5672.6|5657.6|6
1589184900000|2020-05-11 08:15:00|5672.1|5657.1|5661.1|5646.1|5672.1|5657.1|5661|5646|4
1589185200000|2020-05-11 08:20:00|5663.1|5648.1|5664.2|5649.2|5666.2|5651.2|5663.1|5648.1|6
1589185500000|2020-05-11 08:25:00|5660|5645|5663.2|5648.2|5663.2|5648.2|5660|5645|19
1589185800000|2020-05-11 08:30:00|5663.7|5648.7|5663.6|5648.6|5663.7|5648.7|5663.6|5648.6|0
1589186100000|2020-05-11 08:35:00|5661.5|5646.5|5660.1|5645.1|5661.5|5646.5|5660.1|5645.1|2
1589186400000|2020-05-11 08:40:00|5659.2|5644.2|5659.7|5644.7|5659.7|5644.7|5659.2|5644.2|3
1589187300000|2020-05-11 08:55:00|5658.3|5643.3|5656.9|5641.9|5659.2|5644.2|5656.9|5641.9|4
1589187600000|2020-05-11 09:00:00|5656.5|5641.5|5656.5|5641.5|5657.4|5642.4|5656.5|5641.5|8
1589188200000|2020-05-11 09:10:00|5656.1|5641.1|5657.4|5642.4|5657.4|5642.4|5656.1|5641.1|14
1589188500000|2020-05-11 09:15:00|5659.3|5644.3|5670.9|5645.9|5670.9|5648.4|5659.3|5644.3|3
1589188800000|2020-05-11 09:20:00|5672.4|5647.4|5682.4|5667.4|5684.9|5669.9|5664.4|5647.4|2
1589189100000|2020-05-11 09:25:00|5680.9|5665.9|5681.9|5666.9|5682.8|5667.8|5679|5664|2
1589189400000|2020-05-11 09:30:00|5681.4|5666.4|5681.4|5666.4|5681.9|5666.9|5681.4|5666.4|0
1589189700000|2020-05-11 09:35:00|5680.5|5665.5|5672.5|5657.5|5680.5|5665.5|5672.5|5657.5|9
1589190000000|2020-05-11 09:40:00|5672|5657|5672|5657|5672|5657|5672|5657|1
1589190300000|2020-05-11 09:45:00|5672.7|5657.7|5682|5667|5684.5|5669.5|5672.7|5657.7|13
1589190900000|2020-05-11 09:55:00|5681.9|5666.9|5682|5667|5682|5667|5681|5666|53
1589191200000|2020-05-11 10:00:00|5681|5666|5681|5666|5681|5666|5681|5666|2
1589191500000|2020-05-11 10:05:00|5681.1|5666.1|5681.5|5666.5|5681.5|5666.5|5681.1|5666.1|1
1589192100000|2020-05-11 10:15:00|5680.6|5665.6|5671.6|5656.6|5680.6|5665.6|5671.6|5656.6|4
1589192400000|2020-05-11 10:20:00|||||||||1
1589193300000|2020-05-11 10:35:00|5669.6|5654.6|5669.6|5654.6|5671.5|5656.5|5669.6|5654.6|5
1589193600000|2020-05-11 10:40:00|||||||||3
1589193900000|2020-05-11 10:45:00|5670.1|5655.1|5665.7|5650.7|5670.1|5655.1|5665.7|5650.7|3
1589194200000|2020-05-11 10:50:00|5666.2|5651.2|5659.2|5644.2|5666.2|5651.2|5659.2|5644.2|2
1589194500000|2020-05-11 10:55:00|5657.5|5642.5|5659.7|5644.7|5659.7|5644.7|5657.2|5642.2|2
1589194800000|2020-05-11 11:00:00|5658.2|5643.2|5655.4|5640.4|5659.3|5644.3|5654.4|5639.4|15
1589195100000|2020-05-11 11:05:00|5654.5|5639.5|5651.1|5636.1|5655.8|5640.8|5651.1|5636.1|55
1589195400000|2020-05-11 11:10:00|5650.2|5635.2|5643.5|5618.5|5650.9|5635.9|5639|5618.5|23
1589195700000|2020-05-11 11:15:00|5635.9|5620.9|5625|5610|5635.9|5620.9|5624|5609|20
1589196000000|2020-05-11 11:20:00|5625.2|5610.2|5635.3|5620.3|5635.3|5620.3|5625.2|5610.2|1
1589196300000|2020-05-11 11:25:00|5635.7|5620.7|5632.8|5617.8|5635.8|5620.8|5632.3|5617.3|3
1589196600000|2020-05-11 11:30:00|5627.3|5612.3|5621.4|5606.4|5627.3|5612.3|5621.4|5606.4|25
1589196900000|2020-05-11 11:35:00|5620.9|5605.9|5616|5601|5623.9|5605.9|5615.7|5597.9|12
1589197200000|2020-05-11 11:40:00|5616.6|5601.6|5620.5|5605.5|5624.6|5605.5|5616.6|5599.6|1
1589197500000|2020-05-11 11:45:00|5621.5|5606.5|5621|5606|5621.5|5606.5|5621|5606|1
1589197800000|2020-05-11 11:50:00|5621.5|5606.5|5612.9|5597.9|5623|5608|5612.5|5597.5|17
1589198100000|2020-05-11 11:55:00|5613.1|5598.1|5612.2|5597.2|5614.1|5598.1|5600.7|5585.7|51
1589198400000|2020-05-11 12:00:00|5608.3|5593.3|5618.1|5603.1|5618.5|5603.5|5603.5|5588.5|17
1589198700000|2020-05-11 12:05:00|5618.5|5603.5|5618.6|5603.6|5622|5607|5615|5600|10
1589199000000|2020-05-11 12:10:00|5619.1|5604.1|5623.3|5608.3|5623.9|5608.9|5619.1|5604.1|13
1589199300000|2020-05-11 12:15:00|5623.4|5608.4|5659.3|5644.3|5659.3|5644.3|5623.4|5608.4|39
1589199600000|2020-05-11 12:20:00|5654.9|5639.9|5659|5644|5660.4|5645.4|5650.2|5635.2|63
1589199900000|2020-05-11 12:25:00|5661|5646|5661.7|5646.7|5670.4|5655.4|5661|5646|38
1589200200000|2020-05-11 12:30:00|5661.8|5646.8|5657.4|5642.4|5661.8|5646.8|5656.8|5641.8|15
1589200500000|2020-05-11 12:35:00|5657.9|5642.9|5647.2|5632.2|5658.3|5643.3|5634.4|5619.4|38
1589200800000|2020-05-11 12:40:00|5647.7|5632.7|5642.8|5627.8|5650.6|5635.6|5639.8|5624.8|13
1589201100000|2020-05-11 12:45:00|5644.7|5629.7|5628.9|5613.9|5644.8|5629.8|5627.4|5612.4|22
1589201400000|2020-05-11 12:50:00|5629.9|5614.9|5626.8|5611.8|5638.2|5623.2|5626.8|5611.8|32
1589201700000|2020-05-11 12:55:00|5625.9|5610.9|5610.1|5595.1|5625.9|5610.9|5604|5589|85
1589202000000|2020-05-11 13:00:00|5612.6|5597.6|5655.8|5640.8|5655.9|5640.9|5612.1|5597.1|63
1589202300000|2020-05-11 13:05:00|5656.3|5641.3|5658.9|5643.9|5665.4|5650.4|5656.3|5641.3|23
1589202600000|2020-05-11 13:10:00|5658.3|5643.3|5670.3|5655.3|5670.3|5655.3|5657.4|5642.4|27
1589202900000|2020-05-11 13:15:00|5669.8|5654.8|5676.2|5661.2|5676.2|5661.2|5665.1|5650.1|37
1589203200000|2020-05-11 13:20:00|5675.7|5660.7|5679.8|5664.8|5682.2|5667.2|5669.9|5654.9|50
1589203500000|2020-05-11 13:25:00|5676.8|5661.8|5675.1|5660.1|5682.7|5667.7|5673.3|5658.3|43
1589203800000|2020-05-11 13:30:00|5672.7|5657.7|5695.8|5680.8|5700.1|5685.1|5664.4|5649.4|153
1589204100000|2020-05-11 13:35:00|5699.1|5684.1|5698.7|5683.7|5706.1|5691.1|5691.8|5676.8|114
1589204400000|2020-05-11 13:40:00|5699.2|5684.2|5692.4|5677.4|5713.4|5698.4|5692.4|5677.4|150
1589204700000|2020-05-11 13:45:00|5692.9|5677.9|5688.7|5673.7|5697.7|5682.7|5688.2|5673.2|115
1589205000000|2020-05-11 13:50:00|5688.1|5673.1|5705.4|5690.4|5707.8|5692.8|5684.2|5669.2|141
1589205300000|2020-05-11 13:55:00|5706.3|5691.3|5707.5|5692.5|5710.7|5695.7|5699.8|5684.8|122
1589205600000|2020-05-11 14:00:00|5707|5692|5709.6|5694.6|5720.6|5705.6|5707|5692|207
1589205900000|2020-05-11 14:05:00|5710.1|5695.1|5712.1|5697.1|5715.5|5700.5|5710.1|5695.1|191
1589206200000|2020-05-11 14:10:00|5711.2|5696.2|5710.4|5695.4|5713.9|5698.9|5696.2|5681.2|88
1589206500000|2020-05-11 14:15:00|5710.5|5695.5|5707.6|5692.6|5714.5|5699.5|5707.6|5692.6|94
1589206800000|2020-05-11 14:20:00|5708.1|5693.1|5706.3|5691.3|5710.5|5695.5|5698.5|5683.5|55
1589207100000|2020-05-11 14:25:00|5705.9|5690.9|5697.6|5682.6|5705.9|5690.9|5694.1|5679.1|90
1589207400000|2020-05-11 14:30:00|5699.8|5684.8|5710|5695|5715|5700|5699.2|5684.2|233
1589207700000|2020-05-11 14:35:00|5710.9|5695.9|5711.6|5696.6|5719.1|5704.1|5707.6|5692.6|297
1589208000000|2020-05-11 14:40:00|5712.1|5697.1|5710.2|5695.2|5728.9|5713.9|5707.8|5692.8|282
1589208300000|2020-05-11 14:45:00|5710.3|5695.3|5709.7|5694.7|5723.1|5708.1|5703.8|5688.8|223
1589208600000|2020-05-11 14:50:00|5710.2|5695.2|5703.9|5688.9|5711.2|5696.2|5703.1|5688.1|199
1589208900000|2020-05-11 14:55:00|5704.4|5689.4|5702.8|5687.8|5707.7|5692.7|5701.8|5686.8|140
1589209200000|2020-05-11 15:00:00|5702.3|5687.3|5698.9|5683.9|5705.1|5690.1|5695.4|5680.4|204
1589209500000|2020-05-11 15:05:00|5699.8|5684.8|5679.6|5664.6|5699.8|5684.8|5679.6|5664.6|139
1589209800000|2020-05-11 15:10:00|5679.1|5664.1|5680.6|5665.6|5684.1|5669.1|5675|5660|71
1589210100000|2020-05-11 15:15:00|5682|5667|5694.9|5679.9|5696.5|5681.5|5679.8|5664.8|63
1589210400000|2020-05-11 15:20:00|5695.5|5680.5|5700|5685|5702|5687|5690.2|5675.2|53
1589210700000|2020-05-11 15:25:00|5699|5684|5699.9|5684.9|5701|5686|5694.9|5679.9|53
1589211000000|2020-05-11 15:30:00|5700.4|5685.4|5702.9|5687.9|5705.9|5690.9|5699.4|5684.4|44
1589211300000|2020-05-11 15:35:00|5704.3|5689.3|5708.5|5693.5|5710.3|5695.3|5702.4|5687.4|52
1589211600000|2020-05-11 15:40:00|5708.6|5693.6|5708.6|5693.6|5710.9|5695.9|5704.2|5689.2|38
1589211900000|2020-05-11 15:45:00|5708.5|5693.5|5714.1|5699.1|5714.1|5699.1|5707.1|5692.1|61
1589212200000|2020-05-11 15:50:00|5718|5703|5722.7|5707.7|5722.7|5707.7|5715.3|5700.3|94
1589212500000|2020-05-11 15:55:00|5723.2|5708.2|5713.3|5698.3|5723.7|5708.7|5708.9|5693.9|70
1589212800000|2020-05-11 16:00:00|5713.8|5698.8|5718.2|5703.2|5719.1|5704.1|5710.4|5695.4|34
1589213100000|2020-05-11 16:05:00|5718.7|5703.7|5717.7|5702.7|5721.5|5706.5|5715.3|5700.3|139
1589213400000|2020-05-11 16:10:00|5718.2|5703.2|5711.4|5696.4|5718.2|5703.2|5704.4|5689.4|120
1589213700000|2020-05-11 16:15:00|5711.5|5696.5|5688.9|5673.9|5711.5|5696.5|5688.9|5673.9|151
1589214000000|2020-05-11 16:20:00|5690.8|5675.8|5689.8|5674.8|5691.4|5676.4|5686.8|5671.8|50
1589214300000|2020-05-11 16:25:00|5690.9|5675.9|5685.9|5670.9|5691.4|5676.4|5684.9|5669.9|34
1589214600000|2020-05-11 16:30:00|5688.3|5673.3|5683.3|5668.3|5688.6|5673.6|5681.3|5666.3|46
1589214900000|2020-05-11 16:35:00|5682.8|5667.8|5684.9|5669.9|5688.2|5673.2|5682.3|5667.3|70
1589215200000|2020-05-11 16:40:00|5684.8|5669.8|5686|5671|5701.5|5686.5|5684.8|5669.8|153
1589215500000|2020-05-11 16:45:00|5683.7|5668.7|5679.4|5664.4|5683.7|5668.7|5676.2|5661.2|102
1589215800000|2020-05-11 16:50:00|5680.9|5665.9|5687.3|5672.3|5687.3|5672.3|5677.7|5662.7|44
1589216100000|2020-05-11 16:55:00|5687.4|5672.4|5685.5|5670.5|5692.8|5677.8|5682.6|5667.6|52
1589216400000|2020-05-11 17:00:00|5685|5670|5686.3|5671.3|5686.8|5671.8|5683.3|5668.3|32
1589216700000|2020-05-11 17:05:00|5687.3|5672.3|5699.2|5684.2|5699.2|5684.2|5686.8|5671.8|30
1589217000000|2020-05-11 17:10:00|5698.7|5683.7|5685.9|5670.9|5699.7|5684.7|5684.4|5669.4|68
1589217300000|2020-05-11 17:15:00|5685.8|5670.8|5686.9|5671.9|5690.8|5675.8|5680.5|5665.5|66
1589217600000|2020-05-11 17:20:00|5685.9|5670.9|5683|5668|5686.6|5671.6|5679.2|5664.2|56
1589217900000|2020-05-11 17:25:00|5682.1|5667.1|5676.2|5661.2|5686.5|5671.5|5675.8|5660.8|123
1589218200000|2020-05-11 17:30:00|5678|5663|5685.3|5670.3|5693.2|5678.2|5675.7|5660.7|119
1589218500000|2020-05-11 17:35:00|5685.8|5670.8|5688.9|5673.9|5692.2|5677.2|5682.3|5667.3|35
1589218800000|2020-05-11 17:40:00|5689|5674|5691.3|5676.3|5695.4|5680.4|5687.9|5672.9|25
1589219100000|2020-05-11 17:45:00|5690.4|5675.4|5696.7|5681.7|5697.7|5682.7|5684.4|5669.4|65
1589219400000|2020-05-11 17:50:00|5696.3|5681.3|5687.8|5672.8|5696.7|5681.7|5685.4|5670.4|101
1589219700000|2020-05-11 17:55:00|5687.9|5672.9|5678.7|5663.7|5687.9|5672.9|5678.2|5663.2|62
1589220000000|2020-05-11 18:00:00|5679.2|5664.2|5672.2|5657.2|5684.7|5669.7|5671.9|5656.9|65
1589220300000|2020-05-11 18:05:00|5673.2|5658.2|5673.2|5658.2|5676.9|5661.9|5668.5|5653.5|273
1589220600000|2020-05-11 18:10:00|5673.7|5658.7|5686.3|5671.3|5693.3|5678.3|5672.1|5657.1|1134
1589220900000|2020-05-11 18:15:00|5685.9|5670.9|5688.3|5673.3|5692.7|5677.7|5682.4|5667.4|166
1589245200000|2020-05-12 01:00:00|5673.8|5658.8|5665.5|5650.5|5673.8|5658.8|5659.3|5644.3|91
1589245500000|2020-05-12 01:05:00|5665.4|5650.4|5646.1|5631.1|5665.4|5650.4|5646|5631|98
1589245800000|2020-05-12 01:10:00|5645.7|5630.7|5655.6|5640.6|5655.6|5640.6|5644.7|5629.7|10
1589246100000|2020-05-12 01:15:00|5653.5|5638.5|5653.5|5638.5|5653.5|5638.5|5653.5|5638.5|0
1589246400000|2020-05-12 01:20:00|5653.6|5638.6|5662|5647|5663|5648|5653.6|5638.6|4
1589246700000|2020-05-12 01:25:00|5662.5|5647.5|5665.1|5650.1|5666.1|5651.1|5662.3|5647.3|8
1589247000000|2020-05-12 01:30:00|5665.6|5650.6|5665.6|5650.6|5665.6|5650.6|5665.6|5650.6|0
1589247300000|2020-05-12 01:35:00|5664.4|5649.4|5662.9|5647.9|5664.4|5649.4|5662.9|5647.9|3
1589247600000|2020-05-12 01:40:00|5663.8|5648.8|5662|5647|5663.9|5648.9|5662|5647|9
1589247900000|2020-05-12 01:45:00|5659.1|5644.1|5658.4|5643.4|5659.1|5644.1|5658.4|5643.4|2
1589248200000|2020-05-12 01:50:00|5659.8|5644.8|5660.3|5645.3|5660.3|5645.3|5659.8|5644.8|1
1589248500000|2020-05-12 01:55:00|5660.7|5645.7|5662.8|5647.8|5662.8|5647.8|5660.7|5645.7|1
1589248800000|2020-05-12 02:00:00|5660.8|5645.8|5661.2|5646.2|5661.3|5646.3|5660.8|5645.8|8
1589249400000|2020-05-12 02:10:00|5661|5646|5664|5649|5664|5649|5661|5646|13
1589249700000|2020-05-12 02:15:00|5662.6|5647.6|5663.5|5648.5|5663.5|5648.5|5662.6|5647.6|8
1589250000000|2020-05-12 02:20:00|5663.6|5648.6|5663.6|5648.6|5663.6|5648.6|5663.6|5648.6|0
1589250300000|2020-05-12 02:25:00|5663.1|5648.1|5663|5648|5663.1|5648.1|5663|5648|13
1589250600000|2020-05-12 02:30:00|5663.5|5648.5|5663.5|5648.5|5665.9|5650.9|5663.5|5648.5|1
1589251200000|2020-05-12 02:40:00|5663.9|5648.9|5665.8|5650.8|5665.8|5650.8|5663.9|5648.9|22
1589251800000|2020-05-12 02:50:00|5664.9|5649.9|5661.4|5646.4|5664.9|5649.9|5661.4|5646.4|4
1589252100000|2020-05-12 02:55:00|5660.8|5645.8|5655.3|5640.3|5660.8|5645.8|5655.3|5640.3|6
1589252400000|2020-05-12 03:00:00|5654.3|5639.3|5654.3|5639.3|5654.3|5639.3|5654.3|5639.3|3
1589253000000|2020-05-12 03:10:00|5653.8|5638.8|5654.3|5639.3|5654.3|5639.3|5653.8|5638.8|0
1589253300000|2020-05-12 03:15:00|5653.8|5638.8|5652|5637|5653.9|5638.9|5644.1|5629.1|17
1589253600000|2020-05-12 03:20:00|5645.6|5630.6|5646.9|5631.9|5650.1|5635.1|5644.4|5629.4|26
1589253900000|2020-05-12 03:25:00|5647|5632|5628.3|5613.3|5647.9|5632.9|5624.9|5609.9|84
1589254200000|2020-05-12 03:30:00|5628.2|5613.2|5623|5608|5629.7|5614.7|5618|5603|96
1589254500000|2020-05-12 03:35:00|5619|5604|5623.3|5608.3|5623.4|5608.4|5618.4|5603.4|25
1589254800000|2020-05-12 03:40:00|5625.9|5610.9|5626.1|5611.1|5626.1|5611.1|5625.9|5610.9|9
1589255100000|2020-05-12 03:45:00|5632.9|5607.9|5635.6|5620.6|5635.6|5620.6|5629.9|5607.9|0
1589255400000|2020-05-12 03:50:00|5636.1|5621.1|5636.1|5621.1|5636.1|5621.1|5636.1|5621.1|2
1589255700000|2020-05-12 03:55:00|5637.2|5622.2|5639.1|5624.1|5639.1|5624.1|5637.1|5622.1|6
1589256000000|2020-05-12 04:00:00|5639.2|5624.2|5639.6|5624.6|5639.6|5624.6|5639.2|5624.2|2
1589256300000|2020-05-12 04:05:00|5640|5625|5638.1|5623.1|5640|5625|5638.1|5623.1|9
1589256600000|2020-05-12 04:10:00|5637.7|5622.7|5637.6|5622.6|5637.7|5622.7|5637.6|5622.6|1
1589256900000|2020-05-12 04:15:00|5638.1|5623.1|5638.1|5623.1|5638.1|5623.1|5638.1|5623.1|0
1589257500000|2020-05-12 04:25:00|5638.6|5623.6|5638.1|5623.1|5638.6|5623.6|5638.1|5623.1|0
1589258100000|2020-05-12 04:35:00|5636.8|5621.8|5636.6|5621.6|5636.8|5621.8|5636.6|5621.6|0
1589259000000|2020-05-12 04:50:00|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1589259600000|2020-05-12 05:00:00|5634.2|5619.2|5632.2|5617.2|5634.2|5619.2|5631.3|5616.3|9
1589259900000|2020-05-12 05:05:00|5631.3|5616.3|5631.1|5616.1|5631.3|5616.3|5631.1|5616.1|0
1589260200000|2020-05-12 05:10:00|5630.2|5615.2|5628|5613|5630.2|5615.2|5628|5613|0
1589261400000|2020-05-12 05:30:00|5628.1|5613.1|5630.1|5615.1|5630.1|5615.1|5628.1|5613.1|2
1589261700000|2020-05-12 05:35:00|5628.1|5613.1|5631|5616|5631|5616|5628.1|5613.1|15
1589262000000|2020-05-12 05:40:00|5632.4|5617.4|5630.5|5615.5|5632.5|5617.5|5630.5|5615.5|1
1589262300000|2020-05-12 05:45:00|5631|5616|5635.4|5620.4|5635.4|5620.4|5631|5616|5
1589262600000|2020-05-12 05:50:00|5634|5619|5638.1|5623.1|5639.5|5624.5|5634|5619|5
1589262900000|2020-05-12 05:55:00|5637.6|5622.6|5639|5624|5639.6|5624.6|5637.6|5622.6|4
1589263200000|2020-05-12 06:00:00|5638.9|5623.9|5639.4|5624.4|5639.4|5624.4|5638.9|5623.9|1
1589263500000|2020-05-12 06:05:00|5638.9|5623.9|5638.4|5623.4|5639.4|5624.4|5638.4|5623.4|1
1589263800000|2020-05-12 06:10:00|5631.5|5616.5|5631.5|5616.5|5631.5|5616.5|5631.1|5616.1|10
1589264100000|2020-05-12 06:15:00|5631.1|5616.1|5628.4|5613.4|5631.5|5616.5|5627.5|5612.5|11
1589264400000|2020-05-12 06:20:00|5628.5|5613.5|5629.9|5614.9|5630.9|5615.9|5628.5|5613.5|17
1589264700000|2020-05-12 06:25:00|5629.4|5614.4|5628.4|5613.4|5630.4|5615.4|5628.4|5613.4|5
1589265000000|2020-05-12 06:30:00|5628|5613|5628|5613|5628|5613|5628|5613|37
1589265300000|2020-05-12 06:35:00|5628.4|5613.4|5630.4|5615.4|5630.4|5615.4|5628.4|5613.4|0
1589265900000|2020-05-12 06:45:00|5633.8|5618.8|5634.7|5619.7|5635.1|5620.1|5633.8|5618.8|16
1589266200000|2020-05-12 06:50:00|5633.8|5618.8|5634.3|5619.3|5634.3|5619.3|5633.8|5618.8|2
1589266500000|2020-05-12 06:55:00|5635|5620|5639|5624|5640.4|5625.4|5635|5620|9
1589266800000|2020-05-12 07:00:00|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|1
1589267100000|2020-05-12 07:05:00|5639|5624|5639.5|5624.5|5640.4|5625.4|5639|5624|2
1589267400000|2020-05-12 07:10:00|5639|5624|5641.8|5626.8|5641.8|5626.8|5639|5624|1
1589267700000|2020-05-12 07:15:00|5640.9|5625.9|5649.8|5634.8|5649.8|5634.8|5640.9|5625.9|2
1589268000000|2020-05-12 07:20:00|5650.3|5635.3|5666.1|5651.1|5668.8|5653.8|5650.3|5635.3|42
1589268300000|2020-05-12 07:25:00|5666.5|5651.5|5670.6|5655.6|5677.1|5662.1|5666.1|5651.1|33
1589268600000|2020-05-12 07:30:00|5674.2|5659.2|5662.2|5647.2|5674.3|5659.3|5660.7|5645.7|9
1589268900000|2020-05-12 07:35:00|5662.8|5647.8|5662.8|5647.8|5663.3|5648.3|5662.4|5647.4|0
1589269200000|2020-05-12 07:40:00|5662.4|5647.4|5660.6|5645.6|5664.2|5649.2|5658.8|5643.8|2
1589269500000|2020-05-12 07:45:00|5660.2|5645.2|5665.2|5650.2|5665.2|5650.2|5660.2|5645.2|1
1589269800000|2020-05-12 07:50:00|5667|5652|5667.8|5652.8|5671.7|5656.7|5667|5652|9
1589270100000|2020-05-12 07:55:00|5667.7|5652.7|5665.6|5650.6|5667.7|5652.7|5665.6|5650.6|0
1589270400000|2020-05-12 08:00:00|5660.7|5645.7|5659|5644|5660.7|5645.7|5659|5644|6
1589271000000|2020-05-12 08:10:00|5659.4|5644.4|5656.4|5641.4|5661.9|5646.9|5656.4|5641.4|1
1589271300000|2020-05-12 08:15:00|5656.8|5641.8|5666.4|5651.4|5668.4|5653.4|5656.8|5641.8|9
1589271600000|2020-05-12 08:20:00|5666.1|5651.1|5662.5|5647.5|5666.1|5651.1|5662.5|5647.5|2
1589272200000|2020-05-12 08:30:00|5660.4|5645.4|5663.3|5648.3|5665.7|5650.7|5660.2|5645.2|21
1589272500000|2020-05-12 08:35:00|5663.4|5648.4|5671.3|5656.3|5671.3|5656.3|5663.4|5648.4|38
1589272800000|2020-05-12 08:40:00|5668.8|5653.8|5671.3|5656.3|5671.3|5656.3|5667.8|5652.8|10
1589273100000|2020-05-12 08:45:00|5670.8|5655.8|5672.3|5657.3|5672.3|5657.3|5670.8|5655.8|1
1589273400000|2020-05-12 08:50:00|5671.8|5656.8|5662.5|5647.5|5672.3|5657.3|5662.5|5647.5|7
1589273700000|2020-05-12 08:55:00|5662.9|5647.9|5667.3|5652.3|5667.3|5652.3|5662.9|5647.9|2
1589274000000|2020-05-12 09:00:00|5666.4|5651.4|5666.3|5651.3|5666.4|5651.4|5666.3|5651.3|1
1589274300000|2020-05-12 09:05:00|5666.7|5651.7|5681|5666|5681|5666|5666.7|5651.7|25
1589274600000|2020-05-12 09:10:00|5683.8|5668.8|5684.5|5669.5|5687.3|5672.3|5683.8|5668.8|42
1589274900000|2020-05-12 09:15:00|5685.3|5670.3|5682.8|5667.8|5688.1|5673.1|5682.8|5667.8|37
1589275200000|2020-05-12 09:20:00|5686.2|5671.2|5694.6|5679.6|5695.6|5680.6|5686.2|5671.2|21
1589275500000|2020-05-12 09:25:00|5695.1|5680.1|5693.7|5678.7|5697.6|5682.6|5693.7|5678.7|9
1589275800000|2020-05-12 09:30:00|5693.8|5678.8|5697.1|5682.1|5697.1|5682.1|5690.8|5675.8|13
1589276100000|2020-05-12 09:35:00|5695.3|5680.3|5692.3|5677.3|5695.3|5680.3|5692.3|5677.3|4
1589276400000|2020-05-12 09:40:00|5692.4|5677.4|5690.8|5675.8|5692.4|5677.4|5689.8|5674.8|1
1589276700000|2020-05-12 09:45:00|5689.8|5674.8|5689.1|5674.1|5689.8|5674.8|5685.1|5670.1|9
1589277000000|2020-05-12 09:50:00|5692.9|5677.9|5695.8|5680.8|5695.8|5680.8|5692.4|5677.4|5
1589277300000|2020-05-12 09:55:00|5695.7|5680.7|5695.7|5680.7|5695.7|5680.7|5695.7|5680.7|0
1589277600000|2020-05-12 10:00:00|5693.8|5678.8|5695.7|5680.7|5695.7|5680.7|5693.8|5678.8|4
1589277900000|2020-05-12 10:05:00|5695.2|5680.2|5692.3|5677.3|5695.2|5680.2|5692.2|5677.2|5
1589278200000|2020-05-12 10:10:00|||||||||2
1589278500000|2020-05-12 10:15:00|5691.5|5676.5|5693.5|5678.5|5693.9|5678.9|5691.5|5676.5|24
1589278800000|2020-05-12 10:20:00|5694.8|5679.8|5700.3|5685.3|5700.7|5685.7|5694.8|5679.8|19
1589279100000|2020-05-12 10:25:00|5700.7|5685.7|5700.9|5685.9|5701.8|5686.8|5700.3|5685.3|7
1589279400000|2020-05-12 10:30:00|5701|5686|5698.5|5683.5|5701.9|5686.9|5697.5|5682.5|13
1589279700000|2020-05-12 10:35:00|5701.7|5686.7|5706.8|5691.8|5706.8|5691.8|5700.7|5685.7|38
1589280000000|2020-05-12 10:40:00|5706.4|5691.4|5704.2|5689.2|5706.4|5691.4|5704.2|5689.2|8
1589280300000|2020-05-12 10:45:00|5704.1|5689.1|5695.5|5680.5|5704.1|5689.1|5695.5|5680.5|24
1589280600000|2020-05-12 10:50:00|5694.9|5679.9|5697.9|5682.9|5698.6|5683.6|5694.6|5679.6|7
1589280900000|2020-05-12 10:55:00|5698|5683|5698|5683|5702.8|5687.8|5698|5683|26
1589281200000|2020-05-12 11:00:00|5699.1|5684.1|5701.4|5686.4|5701.9|5686.9|5699.1|5684.1|2
1589281500000|2020-05-12 11:05:00|5701|5686|5701.8|5686.8|5704.3|5689.3|5700.9|5685.9|9
1589281800000|2020-05-12 11:10:00|5701.6|5686.6|5692.1|5677.1|5701.6|5686.6|5692.1|5677.1|23
1589282100000|2020-05-12 11:15:00|5691.6|5676.6|5696|5681|5698.1|5683.1|5691.6|5676.6|23
1589282400000|2020-05-12 11:20:00|5695.5|5680.5|5691.9|5676.9|5696.1|5681.1|5691.9|5676.9|43
1589282700000|2020-05-12 11:25:00|5691.4|5676.4|5690.8|5675.8|5692.8|5677.8|5689.4|5674.4|15
1589283000000|2020-05-12 11:30:00|5691.3|5676.3|5690.8|5675.8|5691.7|5676.7|5690.8|5675.8|3
1589283300000|2020-05-12 11:35:00|5691.3|5676.3|5684.5|5669.5|5691.4|5676.4|5683.4|5668.4|31
1589283600000|2020-05-12 11:40:00|5685.4|5670.4|5679.6|5664.6|5685.4|5670.4|5677.1|5662.1|15
1589283900000|2020-05-12 11:45:00|5681.5|5666.5|5680.9|5665.9|5684.9|5669.9|5680.9|5665.9|15
1589284200000|2020-05-12 11:50:00|5680.6|5665.6|5675.1|5660.1|5680.6|5665.6|5675.1|5660.1|14
1589284500000|2020-05-12 11:55:00|5675.2|5660.2|5678.1|5663.1|5681.5|5666.5|5674.2|5659.2|13
1589284800000|2020-05-12 12:00:00|5679.6|5664.6|5684.4|5669.4|5685.4|5670.4|5678.1|5663.1|38
1589285100000|2020-05-12 12:05:00|5684.5|5669.5|5683.7|5668.7|5685.3|5670.3|5683.2|5668.2|58
1589285400000|2020-05-12 12:10:00|5684.1|5669.1|5688.8|5673.8|5688.8|5673.8|5682.1|5667.1|33
1589285700000|2020-05-12 12:15:00|5690.3|5675.3|5688.7|5673.7|5693.7|5678.7|5688.6|5673.6|15
1589286000000|2020-05-12 12:20:00|5689.2|5674.2|5692.7|5677.7|5692.7|5677.7|5687.5|5672.5|15
1589286300000|2020-05-12 12:25:00|5692.6|5677.6|5692.2|5677.2|5693.2|5678.2|5690.2|5675.2|18
1589286600000|2020-05-12 12:30:00|5692.3|5677.3|5710.8|5695.8|5716.3|5701.3|5691.8|5676.8|170
1589286900000|2020-05-12 12:35:00|5711.3|5696.3|5715.3|5700.3|5717.7|5702.7|5709.8|5694.8|69
1589287200000|2020-05-12 12:40:00|5720.3|5705.3|5730.6|5715.6|5732|5717|5717.9|5702.9|382
1589287500000|2020-05-12 12:45:00|5731.9|5716.9|5730.9|5715.9|5736.6|5721.6|5730.5|5715.5|234
1589287800000|2020-05-12 12:50:00|5731.3|5716.3|5733.7|5718.7|5736.5|5721.5|5731.3|5716.3|55
1589288100000|2020-05-12 12:55:00|5734.3|5719.3|5767.5|5752.5|5770.7|5755.7|5734.3|5719.3|217
1589288400000|2020-05-12 13:00:00|5768.9|5753.9|5752.2|5737.2|5771.6|5756.6|5741.8|5726.8|138
1589288700000|2020-05-12 13:05:00|5752.3|5737.3|5769.2|5754.2|5780.5|5765.5|5752.3|5737.3|227
1589289000000|2020-05-12 13:10:00|5769.8|5754.8|5750.9|5735.9|5773.6|5758.6|5750.9|5735.9|156
1589289300000|2020-05-12 13:15:00|5751.4|5736.4|5743.9|5728.9|5755|5740|5740.9|5725.9|184
1589289600000|2020-05-12 13:20:00|5743.8|5728.8|5736.8|5721.8|5744.6|5729.6|5736.7|5721.7|90
1589289900000|2020-05-12 13:25:00|5736.7|5721.7|5760.5|5745.5|5763.2|5748.2|5736.2|5721.2|268
1589290200000|2020-05-12 13:30:00|5760.6|5745.6|5760.9|5745.9|5773.6|5758.6|5754|5739|121
1589290500000|2020-05-12 13:35:00|5761.4|5746.4|5769.5|5754.5|5777.8|5762.8|5760.2|5745.2|144
1589290800000|2020-05-12 13:40:00|5770|5755|5760.8|5745.8|5773.9|5758.9|5759.1|5744.1|84
1589291100000|2020-05-12 13:45:00|5761.3|5746.3|5753.5|5738.5|5766.9|5751.9|5752.1|5737.1|86
1589291400000|2020-05-12 13:50:00|5747|5732|5738.1|5723.1|5752.2|5737.2|5728.1|5713.1|199
1589291700000|2020-05-12 13:55:00|5737.6|5722.6|5735.4|5720.4|5745.2|5730.2|5734.4|5719.4|122
1589292000000|2020-05-12 14:00:00|5733.5|5718.5|5720.8|5705.8|5735.1|5720.1|5717.5|5702.5|143
1589292300000|2020-05-12 14:05:00|5720.7|5705.7|5732.8|5717.8|5732.8|5717.8|5711.4|5696.4|203
1589292600000|2020-05-12 14:10:00|5731.5|5716.5|5722.7|5707.7|5731.5|5716.5|5717|5702|142
1589292900000|2020-05-12 14:15:00|5723.6|5708.6|5719.1|5704.1|5725|5710|5716.5|5701.5|81
1589293200000|2020-05-12 14:20:00|5719.6|5704.6|5717.3|5702.3|5724|5709|5716.7|5701.7|105
1589293500000|2020-05-12 14:25:00|5717.1|5702.1|5710.2|5695.2|5717.1|5702.1|5707.1|5692.1|94
1589293800000|2020-05-12 14:30:00|5708.8|5693.8|5724.8|5709.8|5724.9|5709.9|5708.3|5693.3|79
1589294100000|2020-05-12 14:35:00|5724.7|5709.7|5731.9|5716.9|5740.8|5725.8|5721.2|5706.2|115
1589294400000|2020-05-12 14:40:00|5731.3|5716.3|5733.8|5718.8|5736.9|5721.9|5726.3|5711.3|92
1589294700000|2020-05-12 14:45:00|5733.3|5718.3|5725.3|5710.3|5741.6|5726.6|5724.1|5709.1|85
1589295000000|2020-05-12 14:50:00|5724.8|5709.8|5730.8|5715.8|5731.4|5716.4|5723|5708|133
1589295300000|2020-05-12 14:55:00|5729.3|5714.3|5734.8|5719.8|5741.3|5726.3|5726.4|5711.4|118
1589295600000|2020-05-12 15:00:00|5735.8|5720.8|5721.8|5706.8|5736.5|5721.5|5711.5|5696.5|332
1589295900000|2020-05-12 15:05:00|5722.7|5707.7|5727.7|5712.7|5729.5|5714.5|5720|5705|88
1589296200000|2020-05-12 15:10:00|5727|5712|5720.4|5705.4|5734.3|5719.3|5719.7|5704.7|123
1589296500000|2020-05-12 15:15:00|5720.3|5705.3|5721.2|5706.2|5735.6|5720.6|5720.3|5705.3|145
1589296800000|2020-05-12 15:20:00|5720.3|5705.3|5727.1|5712.1|5735.5|5720.5|5717.9|5702.9|146
1589297100000|2020-05-12 15:25:00|5727.6|5712.6|5719.3|5704.3|5727.8|5712.8|5714.8|5699.8|175
1589297400000|2020-05-12 15:30:00|5720.4|5705.4|5723.2|5708.2|5725.4|5710.4|5717.4|5702.4|92
1589297700000|2020-05-12 15:35:00|5723.7|5708.7|5720.8|5705.8|5726.2|5711.2|5720.8|5705.8|76
1589298000000|2020-05-12 15:40:00|5720.3|5705.3|5720.7|5705.7|5724.2|5709.2|5720.3|5705.3|108
1589298300000|2020-05-12 15:45:00|5720.2|5705.2|5722.3|5707.3|5723.7|5708.7|5717.9|5702.9|147
1589298600000|2020-05-12 15:50:00|5723.7|5708.7|5726.3|5711.3|5727.8|5712.8|5723.3|5708.3|46
1589298900000|2020-05-12 15:55:00|5723.9|5708.9|5712.6|5697.6|5726|5711|5711.5|5696.5|130
1589299200000|2020-05-12 16:00:00|5715.5|5700.5|5732.7|5717.7|5732.8|5717.8|5674.6|5656.6|315
1589299500000|2020-05-12 16:05:00|5732.2|5717.2|5739.6|5724.6|5740.1|5725.1|5727.6|5712.6|266
1589299800000|2020-05-12 16:10:00|5740.1|5725.1|5734.3|5719.3|5742.1|5727.1|5728.8|5713.8|112
1589300100000|2020-05-12 16:15:00|5735.7|5720.7|5733.4|5718.4|5739.7|5724.7|5731.1|5716.1|244
1589300400000|2020-05-12 16:20:00|5733.9|5718.9|5744.8|5729.8|5750.1|5735.1|5733.9|5718.9|221
1589300700000|2020-05-12 16:25:00|5744.4|5729.4|5757.6|5742.6|5758.5|5743.5|5744.2|5729.2|276
1589301000000|2020-05-12 16:30:00|5757.1|5742.1|5765.9|5750.9|5767.7|5752.7|5756.1|5741.1|308
1589301300000|2020-05-12 16:35:00|5765.8|5750.8|5756.8|5741.8|5766.7|5751.7|5753.7|5738.7|228
1589301600000|2020-05-12 16:40:00|5756.7|5741.7|5756.1|5741.1|5760.6|5745.6|5755.1|5740.1|191
1589301900000|2020-05-12 16:45:00|5755.1|5740.1|5758.4|5743.4|5759.4|5744.4|5749.5|5734.5|93
1589302200000|2020-05-12 16:50:00|5758.8|5743.8|5767.9|5752.9|5767.9|5752.9|5757.4|5742.4|191
1589302500000|2020-05-12 16:55:00|5766.9|5751.9|5760|5745|5768|5753|5759.5|5744.5|155
1589302800000|2020-05-12 17:00:00|5760.1|5745.1|5757.7|5742.7|5761.7|5746.7|5757.2|5742.2|76
1589303100000|2020-05-12 17:05:00|5757.8|5742.8|5755.4|5740.4|5762.2|5747.2|5754.4|5739.4|164
1589303400000|2020-05-12 17:10:00|5757.2|5742.2|5762.2|5747.2|5765.9|5750.9|5756.9|5741.9|99
1589303700000|2020-05-12 17:15:00|5763.5|5748.5|5761.4|5746.4|5763.7|5748.7|5760.8|5745.8|75
1589304000000|2020-05-12 17:20:00|5760.9|5745.9|5776.5|5761.5|5779.6|5764.6|5760.7|5745.7|196
1589304300000|2020-05-12 17:25:00|5773.2|5758.2|5770.3|5755.3|5776.1|5761.1|5757.3|5742.3|228
1589304600000|2020-05-12 17:30:00|5772.6|5757.6|5780.3|5765.3|5782.8|5767.8|5767.4|5752.4|163
1589304900000|2020-05-12 17:35:00|5779.9|5764.9|5788.1|5773.1|5793.1|5778.1|5778|5763|123
1589305200000|2020-05-12 17:40:00|5787.6|5772.6|5794.4|5779.4|5796.8|5781.8|5784.7|5769.7|167
1589305500000|2020-05-12 17:45:00|5794|5779|5808.2|5793.2|5826.4|5811.4|5794|5779|538
1589305800000|2020-05-12 17:50:00|5808.7|5793.7|5815.7|5800.7|5826.8|5811.8|5806.7|5791.7|257
1589306100000|2020-05-12 17:55:00|5815.4|5800.4|5811.4|5796.4|5818.3|5803.3|5807.9|5792.9|284
1589306400000|2020-05-12 18:00:00|5810.9|5795.9|5813.2|5798.2|5817.9|5802.9|5802.5|5787.5|128
1589306700000|2020-05-12 18:05:00|5811.9|5796.9|5839.6|5824.6|5839.6|5824.6|5810.2|5795.2|388
1589307000000|2020-05-12 18:10:00|5839.1|5824.1|5847.6|5832.6|5858.6|5843.6|5826|5811|1427
1589307300000|2020-05-12 18:15:00|5847.1|5832.1|5837.4|5822.4|5847.1|5832.1|5824.6|5809.6|442
1589307600000|2020-05-12 18:20:00|5837.8|5822.8|5837.8|5822.8|5837.8|5822.8|5837.8|5822.8|0
1589331600000|2020-05-13 01:00:00|5828.4|5813.4|5797.2|5782.2|5828.4|5813.4|5796.9|5781.9|117
1589331900000|2020-05-13 01:05:00|5796.7|5781.7|5794.7|5779.7|5796.7|5781.7|5785.6|5770.6|29
1589332200000|2020-05-13 01:10:00|5794.9|5779.9|5786.5|5771.5|5800.5|5785.5|5785.9|5770.9|16
1589332500000|2020-05-13 01:15:00|5786.3|5771.3|5781.4|5766.4|5786.5|5771.5|5781.4|5766.4|28
1589332800000|2020-05-13 01:20:00|5781.2|5766.2|5777.5|5762.5|5781.2|5766.2|5776.5|5761.5|25
1589333100000|2020-05-13 01:25:00|5775.3|5760.3|5774.2|5759.2|5775.3|5760.3|5773.7|5758.7|3
1589333400000|2020-05-13 01:30:00|5774.6|5759.6|5773.1|5758.1|5776.1|5761.1|5773.1|5758.1|11
1589333700000|2020-05-13 01:35:00|5772.8|5757.8|5730.5|5715.5|5773.3|5757.8|5723.1|5708.1|105
1589334000000|2020-05-13 01:40:00|5731|5716|5715.7|5700.7|5745.4|5723.4|5701.8|5686.8|67
1589334300000|2020-05-13 01:45:00|5713.7|5698.7|5731.3|5716.3|5735.2|5719.6|5713.7|5698.7|26
1589334600000|2020-05-13 01:50:00|5731.7|5716.7|5757.5|5742.5|5757.5|5742.5|5731.7|5716.7|24
1589334900000|2020-05-13 01:55:00|5756.5|5741.5|5770.7|5755.7|5771.9|5756.9|5756|5741|64
1589335200000|2020-05-13 02:00:00|5771.1|5756.1|5777.4|5739.9|5778.8|5756.1|5771.1|5739.9|14
1589335500000|2020-05-13 02:05:00|5777|5739.5|5768|5743|5777|5749|5764|5739.4|21
1589335800000|2020-05-13 02:10:00|5761.6|5746.6|5768.3|5743.3|5768.3|5746.9|5761.6|5743.3|24
1589336100000|2020-05-13 02:15:00|5768.1|5743.1|5761.5|5746.5|5768.1|5746.5|5760.9|5743.1|4
1589336400000|2020-05-13 02:20:00|5762|5747|5764.5|5749.5|5768.7|5750.5|5761.5|5743.7|2
1589336700000|2020-05-13 02:25:00|5765|5750|5768.2|5743.2|5768.5|5750|5764.9|5743.2|2
1589337000000|2020-05-13 02:30:00|5767.7|5752.7|5770|5755|5770|5755|5767.7|5752.7|1
1589337300000|2020-05-13 02:35:00|5769.9|5754.9|5773.5|5758.5|5773.5|5758.5|5769.9|5754.9|2
1589337600000|2020-05-13 02:40:00|5773.8|5758.8|5772.5|5757.5|5776.9|5761.9|5772.4|5757.4|13
1589337900000|2020-05-13 02:45:00|5770|5755|5771.5|5756.5|5774.4|5756.5|5766|5748.4|36
1589338200000|2020-05-13 02:50:00|5772.4|5757.4|5772.5|5757.5|5775.4|5760.4|5772|5757|5
1589338500000|2020-05-13 02:55:00|5772|5757|5772|5757|5772|5757|5772|5757|0
1589338800000|2020-05-13 03:00:00|5772.4|5757.4|5772.5|5757.5|5772.5|5757.5|5772.4|5757.4|0
1589339100000|2020-05-13 03:05:00|5772|5757|5772.5|5757.5|5772.5|5757.5|5772|5757|5
1589339700000|2020-05-13 03:15:00|5772.6|5757.6|5763.4|5748.4|5772.6|5757.6|5762|5743|23
1589340300000|2020-05-13 03:25:00|5773.1|5758.1|5774.8|5759.8|5775.9|5760.9|5771.8|5756.8|9
1589340600000|2020-05-13 03:30:00|5772.8|5757.8|5770.4|5755.4|5772.8|5757.8|5770.4|5755.4|1
1589340900000|2020-05-13 03:35:00|5768.3|5753.3|5760.3|5745.3|5768.3|5753.3|5758.7|5743.7|17
1589341200000|2020-05-13 03:40:00|5760.9|5745.9|5760.4|5745.4|5760.9|5745.9|5760.4|5745.4|0
1589341500000|2020-05-13 03:45:00|5758.8|5743.8|5757.3|5742.3|5758.8|5743.8|5757.3|5742.3|0
1589341800000|2020-05-13 03:50:00|5757.2|5742.2|5757.2|5742.2|5757.2|5742.2|5756.8|5741.8|1
1589342400000|2020-05-13 04:00:00|5757.3|5742.3|5757.3|5742.3|5757.3|5742.3|5757.3|5742.3|0
1589343000000|2020-05-13 04:10:00|5768.1|5753.1|5769.3|5754.3|5769.3|5754.3|5768.1|5753.1|7
1589343300000|2020-05-13 04:15:00|5769.4|5754.4|5769.4|5754.4|5769.4|5754.4|5769.4|5754.4|9
1589343600000|2020-05-13 04:20:00|5771.2|5746.2|5759|5744|5777.5|5746.2|5749.8|5734.8|108
1589343900000|2020-05-13 04:25:00|5758.5|5743.5|5759|5744|5759|5744|5758.5|5743.5|0
1589344200000|2020-05-13 04:30:00|5759.5|5744.5|5759.5|5744.5|5759.5|5744.5|5759.5|5744.5|1
1589344800000|2020-05-13 04:40:00|5759.4|5744.4|5759.4|5744.4|5759.4|5744.4|5759.4|5744.4|0
1589345100000|2020-05-13 04:45:00|5755|5740|5759|5744|5759|5744|5754.5|5739.5|1
1589345400000|2020-05-13 04:50:00|5762.1|5747.1|5759|5744|5762.3|5747.3|5759|5744|1
1589345700000|2020-05-13 04:55:00|5759.8|5744.8|5766|5751|5766.1|5751.1|5759.8|5744.8|22
1589346000000|2020-05-13 05:00:00|5764.6|5749.6|5769.5|5754.5|5769.5|5754.5|5764.1|5749.1|15
1589346300000|2020-05-13 05:05:00|5771.5|5756.5|5765.5|5750.5|5771.6|5756.6|5765.5|5750.5|38
1589346600000|2020-05-13 05:10:00|5765|5750|5762.6|5747.6|5765|5750|5762.6|5747.6|0
1589346900000|2020-05-13 05:15:00|5763.9|5748.9|5763.7|5748.7|5764.2|5749.2|5763.7|5748.7|0
1589347200000|2020-05-13 05:20:00|5764.2|5749.2|5764.2|5749.2|5764.2|5749.2|5764.2|5749.2|0
1589347500000|2020-05-13 05:25:00|5771.5|5756.5|5767|5752|5771.5|5756.5|5767|5752|11
1589347800000|2020-05-13 05:30:00|5766.7|5751.7|5766.7|5751.7|5766.7|5751.7|5766.6|5751.6|12
1589348100000|2020-05-13 05:35:00|5767.2|5752.2|5763.7|5748.7|5767.2|5752.2|5763.7|5748.7|2
1589348400000|2020-05-13 05:40:00|5764.1|5749.1|5764.1|5749.1|5766.3|5751.3|5761|5746|6
1589348700000|2020-05-13 05:45:00|5765.1|5750.1|5765.1|5750.1|5765.1|5750.1|5765.1|5750.1|4
1589349000000|2020-05-13 05:50:00|5766|5751|5766|5751|5766.4|5751.4|5766|5751|2
1589349300000|2020-05-13 05:55:00|5769.4|5754.4|5767.4|5752.4|5769.9|5754.9|5766.9|5751.9|1
1589349600000|2020-05-13 06:00:00|5767.5|5752.5|5771|5756|5771|5756|5767.5|5752.5|8
1589349900000|2020-05-13 06:05:00|5770.6|5755.6|5767.1|5752.1|5771.1|5756.1|5767.1|5752.1|0
1589350200000|2020-05-13 06:10:00|5766.6|5751.6|5766.3|5751.3|5766.8|5751.8|5766.2|5751.2|25
1589350500000|2020-05-13 06:15:00|5765.3|5750.3|5767.4|5752.4|5769.7|5754.7|5765|5750|17
1589351100000|2020-05-13 06:25:00|5767.8|5752.8|5773.1|5758.1|5773.1|5758.1|5767.8|5752.8|6
1589351400000|2020-05-13 06:30:00|5769.5|5754.5|5766.1|5751.1|5769.5|5754.5|5765.1|5750.1|4
1589351700000|2020-05-13 06:35:00|5766.6|5751.6|5767|5752|5767|5752|5766.6|5751.6|2
1589352000000|2020-05-13 06:40:00|5766.6|5751.6|5766.3|5751.3|5767.6|5752.6|5762.8|5747.8|28
1589352300000|2020-05-13 06:45:00|5766.4|5751.4|5770.4|5755.4|5770.7|5755.7|5766.4|5751.4|4
1589352600000|2020-05-13 06:50:00|5771.3|5756.3|5779.6|5764.6|5782.7|5767.7|5771.3|5756.3|14
1589352900000|2020-05-13 06:55:00|5781.1|5766.1|5781.1|5766.1|5781.1|5766.1|5781.1|5766.1|4
1589353200000|2020-05-13 07:00:00|5781.6|5766.6|5788.5|5773.5|5790|5775|5781.6|5766.6|23
1589353500000|2020-05-13 07:05:00|5789.1|5774.1|5789.5|5774.5|5795.5|5780.5|5789.1|5774.1|9
1589353800000|2020-05-13 07:10:00|5790.4|5775.4|5795.4|5780.4|5795.4|5780.4|5790|5775|42
1589354100000|2020-05-13 07:15:00|5794.9|5779.9|5795.9|5780.9|5797.8|5782.8|5794.9|5779.9|55
1589354400000|2020-05-13 07:20:00|5794.1|5779.1|5796.3|5781.3|5796.4|5781.4|5793.9|5778.9|4
1589354700000|2020-05-13 07:25:00|5796.8|5781.8|5794.9|5779.9|5796.8|5781.8|5794.4|5779.4|3
1589355000000|2020-05-13 07:30:00|5794.4|5779.4|5795.4|5780.4|5795.4|5780.4|5794.4|5779.4|2
1589355300000|2020-05-13 07:35:00|5792.9|5777.9|5791.5|5776.5|5793.4|5778.4|5791.5|5776.5|4
1589355600000|2020-05-13 07:40:00|5791|5776|5781.5|5766.5|5791|5776|5781.5|5766.5|3
1589355900000|2020-05-13 07:45:00|5782|5767|5781.5|5766.5|5782.3|5767.3|5781.4|5766.4|12
1589356200000|2020-05-13 07:50:00|5781.4|5766.4|5781.3|5766.3|5781.4|5766.4|5781.3|5766.3|30
1589356500000|2020-05-13 07:55:00|5778.9|5763.9|5773.9|5758.9|5779.3|5764.3|5773.9|5758.9|6
1589356800000|2020-05-13 08:00:00|5773.4|5758.4|5769.7|5754.7|5773.4|5758.4|5764.9|5749.9|32
1589357100000|2020-05-13 08:05:00|5768.4|5753.4|5765.1|5750.1|5768.4|5753.4|5765.1|5750.1|23
1589357400000|2020-05-13 08:10:00|5765|5750|5770.9|5755.9|5771.4|5756.4|5764.6|5749.6|9
1589357700000|2020-05-13 08:15:00|5770.8|5755.8|5769.3|5754.3|5770.8|5755.8|5768.8|5753.8|3
1589358000000|2020-05-13 08:20:00|5770|5755|5769.8|5754.8|5770.8|5755.8|5769.8|5754.8|2
1589358300000|2020-05-13 08:25:00|5770|5755|5769|5754|5770|5755|5769|5754|7
1589358600000|2020-05-13 08:30:00|5769.5|5754.5|5778.3|5763.3|5778.3|5763.3|5769.5|5754.5|28
1589358900000|2020-05-13 08:35:00|5778.4|5763.4|5780.9|5765.9|5781.6|5766.6|5778.4|5763.4|5
1589359200000|2020-05-13 08:40:00|5780.5|5765.5|5776.6|5761.6|5781|5766|5776.1|5761.1|1
1589359500000|2020-05-13 08:45:00|5776.1|5761.1|5776.1|5761.1|5776.1|5761.1|5776.1|5761.1|0
1589359800000|2020-05-13 08:50:00|5774.3|5759.3|5774.2|5759.2|5774.3|5759.3|5774.1|5759.1|2
1589360400000|2020-05-13 09:00:00|5774.6|5759.6|5774.5|5759.5|5774.6|5759.6|5774.5|5759.5|16
1589360700000|2020-05-13 09:05:00|5774|5759|5773.4|5758.4|5774|5759|5769.9|5754.9|12
1589361000000|2020-05-13 09:10:00|5773.5|5758.5|5775.1|5760.1|5775.1|5760.1|5773.5|5758.5|7
1589361300000|2020-05-13 09:15:00|5775.3|5760.3|5775|5760|5775.8|5760.8|5773|5758|68
1589361600000|2020-05-13 09:20:00|5775.5|5760.5|5779.4|5764.4|5779.4|5764.4|5775.5|5760.5|12
1589361900000|2020-05-13 09:25:00|5779.9|5764.9|5779|5764|5779.9|5764.9|5778|5763|3
1589362200000|2020-05-13 09:30:00|5779.5|5764.5|5778.5|5763.5|5779.5|5764.5|5778.5|5763.5|2
1589362500000|2020-05-13 09:35:00|5778.9|5763.9|5767.6|5752.6|5781.1|5766.1|5767.6|5752.6|31
1589362800000|2020-05-13 09:40:00|5767.5|5752.5|5771.6|5756.6|5771.6|5756.6|5766.7|5751.7|22
1589363100000|2020-05-13 09:45:00|5773.8|5758.8|5778.8|5763.8|5779.9|5764.9|5773.8|5758.8|4
1589363400000|2020-05-13 09:50:00|5780.8|5765.8|5786.7|5771.7|5787.2|5772.2|5780.8|5765.8|1
1589363700000|2020-05-13 09:55:00|5787.6|5772.6|5789.9|5774.9|5790.7|5775.7|5786.2|5771.2|16
1589364000000|2020-05-13 10:00:00|5790.2|5775.2|5790.2|5775.2|5790.2|5775.2|5790.2|5775.2|11
1589364300000|2020-05-13 10:05:00|5790.7|5775.7|5791.1|5776.1|5791.1|5776.1|5790.7|5775.7|2
1589364600000|2020-05-13 10:10:00|5790.7|5775.7|5790.3|5775.3|5790.7|5775.7|5790.3|5775.3|33
1589364900000|2020-05-13 10:15:00|5794.9|5779.9|5778.6|5763.6|5794.9|5779.9|5775.9|5760.9|88
1589365200000|2020-05-13 10:20:00|5778.2|5763.2|5778.6|5763.6|5781|5766|5778.2|5763.2|2
1589365500000|2020-05-13 10:25:00|5781.2|5766.2|5780.4|5765.4|5782.3|5767.3|5779.9|5764.9|15
1589365800000|2020-05-13 10:30:00|5781.4|5766.4|5782.1|5767.1|5782.2|5767.2|5781.4|5766.4|16
1589366100000|2020-05-13 10:35:00|5782.2|5767.2|5785.7|5770.7|5788.1|5773.1|5781.7|5766.7|11
1589366400000|2020-05-13 10:40:00|5785.8|5770.8|5783.9|5768.9|5785.9|5770.9|5783.9|5768.9|40
1589366700000|2020-05-13 10:45:00|5782.5|5767.5|5782.6|5767.6|5782.6|5767.6|5780.2|5765.2|14
1589367000000|2020-05-13 10:50:00|5782.1|5767.1|5783.1|5768.1|5783.1|5768.1|5778.1|5763.1|11
1589367300000|2020-05-13 10:55:00|5783|5768|5785.9|5770.9|5785.9|5770.9|5780.6|5765.6|14
1589367600000|2020-05-13 11:00:00|5786.1|5771.1|5789.4|5774.4|5789.4|5774.4|5786.1|5771.1|6
1589367900000|2020-05-13 11:05:00|5789.9|5774.9|5787.1|5772.1|5790.9|5775.9|5783.1|5768.1|9
1589368200000|2020-05-13 11:10:00|5787|5772|5790.3|5775.3|5790.3|5775.3|5787|5772|14
1589368500000|2020-05-13 11:15:00|5792|5777|5789.8|5774.8|5793.5|5778.5|5789.8|5774.8|46
1589368800000|2020-05-13 11:20:00|5791.3|5776.3|5789.7|5774.7|5791.3|5776.3|5789.3|5774.3|31
1589369100000|2020-05-13 11:25:00|5789.3|5774.3|5789.3|5774.3|5789.3|5774.3|5789.3|5774.3|11
1589369400000|2020-05-13 11:30:00|5791.9|5776.9|5792.2|5777.2|5792.2|5777.2|5791.9|5776.9|4
1589369700000|2020-05-13 11:35:00|5794.8|5779.8|5794.5|5779.5|5795|5780|5793|5778|34
1589370000000|2020-05-13 11:40:00|5793.6|5778.6|5793.3|5778.3|5793.6|5778.6|5793.1|5778.1|1
1589370300000|2020-05-13 11:45:00|5795.1|5780.1|5812.6|5797.6|5812.6|5797.6|5795.1|5780.1|56
1589370600000|2020-05-13 11:50:00|5811.6|5796.6|5817.1|5802.1|5817.1|5802.1|5811.6|5796.6|8
1589370900000|2020-05-13 11:55:00|5816.8|5801.8|5823.6|5808.6|5825.5|5810.5|5816.3|5801.3|218
1589371200000|2020-05-13 12:00:00|5822.4|5807.4|5826.7|5811.7|5838.6|5823.6|5822|5807|116
1589371500000|2020-05-13 12:05:00|5826.2|5811.2|5839|5824|5841.4|5826.4|5824.7|5809.7|126
1589371800000|2020-05-13 12:10:00|5839.1|5824.1|5839.2|5824.2|5843.5|5828.5|5836|5821|153
1589372100000|2020-05-13 12:15:00|5837.8|5822.8|5831.6|5816.6|5839.2|5824.2|5831.6|5816.6|73
1589372400000|2020-05-13 12:20:00|5831.1|5816.1|5811.6|5796.6|5833.7|5818.7|5811.6|5796.6|162
1589372700000|2020-05-13 12:25:00|5812.1|5797.1|5823.7|5808.7|5832.2|5817.2|5812.1|5797.1|76
1589373000000|2020-05-13 12:30:00|5822.8|5807.8|5821.1|5806.1|5827.9|5812.9|5814.1|5799.1|140
1589373300000|2020-05-13 12:35:00|5820.7|5805.7|5814.8|5799.8|5820.7|5805.7|5812.6|5797.6|87
1589373600000|2020-05-13 12:40:00|5814.4|5799.4|5813.5|5798.5|5816.6|5801.6|5810.7|5795.7|170
1589373900000|2020-05-13 12:45:00|5811.1|5796.1|5807.8|5792.8|5813.3|5798.3|5804.6|5789.6|108
1589374200000|2020-05-13 12:50:00|5808.3|5793.3|5808.6|5793.6|5816.1|5801.1|5806.6|5791.6|58
1589374500000|2020-05-13 12:55:00|5809.1|5794.1|5807.1|5792.1|5810.8|5795.8|5806.2|5791.2|43
1589374800000|2020-05-13 13:00:00|5806.6|5791.6|5805.1|5790.1|5815|5800|5805|5790|138
1589375100000|2020-05-13 13:05:00|5802.5|5787.5|5804.1|5789.1|5806.3|5791.3|5795.1|5780.1|154
1589375400000|2020-05-13 13:10:00|5804.6|5789.6|5804.7|5789.7|5808.1|5793.1|5802.7|5787.7|265
1589375700000|2020-05-13 13:15:00|5803.6|5788.6|5794|5779|5813.5|5798.5|5794|5779|113
1589376000000|2020-05-13 13:20:00|5793.6|5778.6|5790.6|5775.6|5799|5784|5786.1|5771.1|101
1589376300000|2020-05-13 13:25:00|5791|5776|5800.5|5785.5|5801.5|5786.5|5784.1|5769.1|144
1589376600000|2020-05-13 13:30:00|5801|5786|5791.2|5776.2|5801|5786|5789.6|5774.6|113
1589376900000|2020-05-13 13:35:00|5791.1|5776.1|5785.3|5770.3|5792.6|5777.6|5785.1|5770.1|298
1589377200000|2020-05-13 13:40:00|5784.8|5769.8|5779.5|5764.5|5785.9|5770.9|5775.1|5760.1|202
1589377500000|2020-05-13 13:45:00|5781|5766|5781.4|5766.4|5791.7|5776.7|5780.5|5765.5|243
1589377800000|2020-05-13 13:50:00|5781.2|5766.2|5771.3|5756.3|5785.6|5770.6|5771.3|5756.3|176
1589378100000|2020-05-13 13:55:00|5771.2|5756.2|5770.5|5755.5|5780.2|5765.2|5764.2|5749.2|221
1589378400000|2020-05-13 14:00:00|5769.1|5754.1|5745.3|5730.3|5769.1|5754.1|5739.7|5724.7|291
1589378700000|2020-05-13 14:05:00|5744.9|5729.9|5772.5|5757.5|5773|5758|5744.9|5729.9|95
1589379000000|2020-05-13 14:10:00|5771.5|5756.5|5774.2|5759.2|5784.4|5769.4|5767.8|5752.8|234
1589379300000|2020-05-13 14:15:00|5775.2|5760.2|5785.8|5770.8|5785.8|5770.8|5766.2|5751.2|100
1589379600000|2020-05-13 14:20:00|5785.5|5770.5|5771|5756|5786.8|5771.8|5768.7|5753.7|151
1589379900000|2020-05-13 14:25:00|5773|5758|5785.2|5770.2|5786|5771|5762.5|5747.5|130
1589380200000|2020-05-13 14:30:00|5786|5771|5794.5|5779.5|5795.2|5780.2|5778.8|5763.8|185
1589380500000|2020-05-13 14:35:00|5796.5|5781.5|5785.4|5770.4|5797.4|5782.4|5785|5770|115
1589380800000|2020-05-13 14:40:00|5785.6|5770.6|5771.3|5756.3|5786.9|5771.9|5752.3|5737.3|157
1589381100000|2020-05-13 14:45:00|5771.6|5756.6|5779.1|5764.1|5784.4|5769.4|5768.1|5753.1|168
1589381400000|2020-05-13 14:50:00|5779.6|5764.6|5780.2|5765.2|5790.9|5775.9|5778.3|5763.3|164
1589381700000|2020-05-13 14:55:00|5780.3|5765.3|5773.8|5758.8|5785.6|5770.6|5760.3|5745.3|142
1589382000000|2020-05-13 15:00:00|5773.3|5758.3|5774.9|5759.9|5775.8|5760.8|5754.9|5739.9|133
1589382300000|2020-05-13 15:05:00|5774|5759|5759.8|5744.8|5774|5759|5759.2|5744.2|177
1589382600000|2020-05-13 15:10:00|5759.4|5744.4|5766.6|5751.6|5772.1|5757.1|5753.7|5738.7|76
1589382900000|2020-05-13 15:15:00|5765.7|5750.7|5758.9|5743.9|5771.6|5756.6|5757.2|5742.2|124
1589383200000|2020-05-13 15:20:00|5758.5|5743.5|5767.9|5752.9|5768.8|5753.8|5736.6|5721.6|389
1589383500000|2020-05-13 15:25:00|5767.1|5752.1|5803.2|5788.2|5804.1|5789.1|5765.2|5750.2|518
1589383800000|2020-05-13 15:30:00|5802.7|5787.7|5816|5801|5816|5801|5799.7|5784.7|333
1589384100000|2020-05-13 15:35:00|5815.9|5800.9|5818.1|5803.1|5819.6|5804.6|5812|5797|530
1589384400000|2020-05-13 15:40:00|5819.1|5804.1|5814.7|5799.7|5820.4|5805.4|5814|5799|483
1589384700000|2020-05-13 15:45:00|5814.8|5799.8|5827.9|5812.9|5827.9|5812.9|5813.7|5798.7|450
1589385000000|2020-05-13 15:50:00|5828.4|5813.4|5822|5807|5832.7|5817.7|5819.5|5804.5|555
1589385300000|2020-05-13 15:55:00|5821.5|5806.5|5796.2|5781.2|5821.5|5806.5|5796|5781|357
1589385600000|2020-05-13 16:00:00|5795.2|5780.2|5774|5759|5795.2|5780.2|5768.3|5753.3|224
1589385900000|2020-05-13 16:05:00|5773.5|5758.5|5778.9|5763.9|5780.3|5765.3|5762.1|5747.1|98
1589386200000|2020-05-13 16:10:00|5779.3|5764.3|5779.6|5764.6|5779.6|5764.6|5764.1|5749.1|137
1589386500000|2020-05-13 16:15:00|5780.1|5765.1|5766.8|5751.8|5780.1|5765.1|5764.8|5749.8|126
1589386800000|2020-05-13 16:20:00|5767.2|5752.2|5779.5|5764.5|5785.4|5770.4|5753.8|5738.8|191
1589387100000|2020-05-13 16:25:00|5780.3|5765.3|5774.1|5759.1|5781.9|5766.9|5768.6|5753.6|97
1589387400000|2020-05-13 16:30:00|5774.3|5759.3|5786.3|5771.3|5793.6|5778.6|5774.3|5759.3|168
1589387700000|2020-05-13 16:35:00|5782.7|5767.7|5772.1|5757.1|5783.2|5768.2|5765.6|5750.6|123
1589388000000|2020-05-13 16:40:00|5772.6|5757.6|5751.7|5736.7|5773.9|5758.9|5746.3|5731.3|80
1589388300000|2020-05-13 16:45:00|5750.4|5735.4|5758.7|5743.7|5759.2|5744.2|5745.9|5730.9|75
1589388600000|2020-05-13 16:50:00|5759.1|5744.1|5763.7|5748.7|5764.6|5749.6|5750.4|5735.4|111
1589388900000|2020-05-13 16:55:00|5763.9|5748.9|5771.1|5756.1|5771.1|5756.1|5760.2|5745.2|77
1589389200000|2020-05-13 17:00:00|5772|5757|5764.2|5749.2|5777|5762|5761.7|5746.7|82
1589389500000|2020-05-13 17:05:00|5765.2|5750.2|5758.4|5743.4|5765.2|5750.2|5754.6|5739.6|39
1589389800000|2020-05-13 17:10:00|5758|5743|5778.9|5763.9|5779.3|5764.3|5754|5739|120
1589390100000|2020-05-13 17:15:00|5778.4|5763.4|5774|5759|5783.9|5768.9|5771.5|5756.5|84
1589390400000|2020-05-13 17:20:00|5774.4|5759.4|5779.2|5764.2|5781.7|5766.7|5771.2|5756.2|61
1589390700000|2020-05-13 17:25:00|5777.7|5762.7|5770.9|5755.9|5777.7|5762.7|5761.3|5746.3|92
1589391000000|2020-05-13 17:30:00|5770.3|5755.3|5767.2|5752.2|5771.2|5756.2|5765.7|5750.7|41
1589391300000|2020-05-13 17:35:00|5768.5|5753.5|5762.4|5747.4|5773.5|5758.5|5762.2|5747.2|55
1589391600000|2020-05-13 17:40:00|5762.9|5747.9|5739.9|5724.9|5762.9|5747.9|5739.4|5724.4|111
1589391900000|2020-05-13 17:45:00|5738.9|5723.9|5736.8|5721.8|5741.5|5726.5|5734.3|5719.3|210
1589392200000|2020-05-13 17:50:00|5737.8|5722.8|5758.8|5743.8|5760.8|5745.8|5737.8|5722.8|129
1589392500000|2020-05-13 17:55:00|5758.9|5743.9|5761.3|5746.3|5762.6|5747.6|5752.2|5737.2|49
1589392800000|2020-05-13 18:00:00|5759.7|5744.7|5761.8|5746.8|5767.7|5752.7|5759.7|5744.7|80
1589393100000|2020-05-13 18:05:00|5761.2|5746.2|5750.2|5735.2|5762.5|5747.5|5750.2|5735.2|423
1589393400000|2020-05-13 18:10:00|5747.7|5732.7|5753.1|5738.1|5756.7|5741.7|5738.4|5723.4|1339
1589393700000|2020-05-13 18:15:00|5752.6|5737.6|5761.2|5746.2|5761.2|5746.2|5743.6|5728.6|267
1589418000000|2020-05-14 01:00:00|5758|5743|5748.6|5733.6|5769.3|5754.3|5747.6|5732.6|51
1589418300000|2020-05-14 01:05:00|5747.7|5732.7|5753.9|5738.9|5754.2|5739.2|5746.6|5731.6|6
1589418600000|2020-05-14 01:10:00|5754.9|5739.9|5755.9|5740.9|5756.7|5741.7|5753|5738|3
1589418900000|2020-05-14 01:15:00|5754|5739|5762.5|5747.5|5766|5751|5753|5738|8
1589419200000|2020-05-14 01:20:00|5765.6|5750.6|5765.4|5750.4|5766|5751|5761.4|5746.4|2
1589419500000|2020-05-14 01:25:00|5770.9|5755.9|5770.9|5755.9|5770.9|5755.9|5770.9|5755.9|7
1589419800000|2020-05-14 01:30:00|5770|5755|5757.8|5742.8|5771.2|5756.2|5757.8|5742.8|13
1589420100000|2020-05-14 01:35:00|5758.7|5743.7|5759.1|5744.1|5759.1|5744.1|5758.7|5743.7|0
1589420700000|2020-05-14 01:45:00|5757.2|5742.2|5755.7|5740.7|5757.2|5742.2|5754.9|5739.9|2
1589421000000|2020-05-14 01:50:00|5756|5741|5756|5741|5756|5741|5756|5741|0
1589421300000|2020-05-14 01:55:00|||||||||1
1589421600000|2020-05-14 02:00:00|5756.2|5741.2|5757.4|5742.4|5758|5743|5756.2|5741.2|5
1589421900000|2020-05-14 02:05:00|5756.9|5741.9|5756.2|5741.2|5756.9|5741.9|5756.2|5741.2|0
1589422200000|2020-05-14 02:10:00|5758.1|5743.1|5758.1|5743.1|5758.1|5743.1|5758.1|5743.1|8
1589422500000|2020-05-14 02:15:00|5758|5743|5756.2|5741.2|5758.5|5743.5|5756.2|5741.2|8
1589422800000|2020-05-14 02:20:00|5756.7|5741.7|5766.7|5751.7|5766.7|5751.7|5756.7|5741.7|5
1589423100000|2020-05-14 02:25:00|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|0
1589423400000|2020-05-14 02:30:00|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|0
1589424000000|2020-05-14 02:40:00|5766.2|5751.2|5766.2|5751.2|5766.2|5751.2|5766.2|5751.2|0
1589424300000|2020-05-14 02:45:00|5767.1|5752.1|5767.3|5752.3|5767.3|5752.3|5767.1|5752.1|0
1589424600000|2020-05-14 02:50:00|5767.2|5752.2|5767|5752|5767.2|5752.2|5767|5752|1
1589425800000|2020-05-14 03:10:00|5767.1|5752.1|5767.1|5752.1|5767.1|5752.1|5767.1|5752.1|1
1589427000000|2020-05-14 03:30:00|5767.2|5752.2|5767.1|5752.1|5767.2|5752.2|5767.1|5752.1|1
1589427300000|2020-05-14 03:35:00|5766.5|5751.5|5766.1|5751.1|5766.5|5751.5|5766.1|5751.1|1
1589427600000|2020-05-14 03:40:00|5765.6|5750.6|5765.1|5750.1|5765.6|5750.6|5763.6|5748.6|4
1589427900000|2020-05-14 03:45:00|5766.4|5751.4|5766.5|5751.5|5766.5|5751.5|5766.4|5751.4|0
1589429700000|2020-05-14 04:15:00|5767.6|5752.6|5767.1|5752.1|5767.6|5752.6|5767.1|5752.1|1
1589430000000|2020-05-14 04:20:00|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|0
1589430600000|2020-05-14 04:30:00|5767.3|5752.3|5767.3|5752.3|5767.3|5752.3|5767.3|5752.3|0
1589431200000|2020-05-14 04:40:00|5767.2|5752.2|5765.2|5750.2|5767.2|5752.2|5765.2|5750.2|3
1589432400000|2020-05-14 05:00:00|5762.6|5747.6|5763.1|5748.1|5763.7|5748.7|5762.1|5747.1|12
1589432700000|2020-05-14 05:05:00|5762.7|5747.7|5762.4|5747.4|5762.7|5747.7|5762.4|5747.4|3
1589434200000|2020-05-14 05:30:00|5762.2|5747.2|5762.2|5747.2|5762.2|5747.2|5762.2|5747.2|12
1589434500000|2020-05-14 05:35:00|5761.2|5746.2|5765.1|5750.1|5765.7|5750.7|5761.2|5746.2|13
1589434800000|2020-05-14 05:40:00|5765|5750|5765.2|5750.2|5765.2|5750.2|5765|5750|0
1589435100000|2020-05-14 05:45:00|5766.2|5751.2|5764.4|5749.4|5766.2|5751.2|5764.2|5749.2|15
1589435700000|2020-05-14 05:55:00|5764.5|5749.5|5764.5|5749.5|5764.5|5749.5|5764.5|5749.5|16
1589436000000|2020-05-14 06:00:00|5764.2|5749.2|5764.3|5749.3|5764.3|5749.3|5764.2|5749.2|4
1589436300000|2020-05-14 06:05:00|5762.1|5747.1|5758.7|5743.7|5762.1|5747.1|5756.7|5741.7|53
1589436600000|2020-05-14 06:10:00|5760.2|5745.2|5760.2|5745.2|5760.2|5745.2|5759.7|5744.7|0
1589436900000|2020-05-14 06:15:00|5759.3|5744.3|5759.3|5744.3|5759.3|5744.3|5759.3|5744.3|4
1589437800000|2020-05-14 06:30:00|5762.9|5747.9|5762.7|5747.7|5763.8|5748.8|5762.3|5747.3|2
1589438400000|2020-05-14 06:40:00|5763.3|5748.3|5763.3|5748.3|5763.3|5748.3|5763.3|5748.3|0
1589438700000|2020-05-14 06:45:00|5762.7|5747.7|5762.7|5747.7|5762.7|5747.7|5762.7|5747.7|1
1589439000000|2020-05-14 06:50:00|5760.7|5745.7|5758|5743|5760.7|5745.7|5755.7|5740.7|9
1589439300000|2020-05-14 06:55:00|5758.5|5743.5|5764.2|5749.2|5764.2|5749.2|5758.5|5743.5|7
1589439600000|2020-05-14 07:00:00|5765.1|5750.1|5763.2|5748.2|5766.2|5751.2|5763.2|5748.2|8
1589439900000|2020-05-14 07:05:00|5763.7|5748.7|5765.7|5750.7|5765.7|5750.7|5763.2|5748.2|0
1589440200000|2020-05-14 07:10:00|5764.4|5749.4|5770.8|5755.8|5770.8|5755.8|5764.4|5749.4|0
1589440500000|2020-05-14 07:15:00|5769.5|5754.5|5766.7|5751.7|5774.9|5759.9|5766.7|5751.7|27
1589440800000|2020-05-14 07:20:00|5764.8|5749.8|5770.5|5755.5|5771|5756|5764.6|5749.6|2
1589441100000|2020-05-14 07:25:00|5771|5756|5773.5|5758.5|5773.5|5758.5|5771|5756|4
1589441400000|2020-05-14 07:30:00|5773.9|5758.9|5775.3|5760.3|5775.3|5760.3|5773.9|5758.9|4
1589441700000|2020-05-14 07:35:00|5775.6|5760.6|5780.8|5765.8|5780.8|5765.8|5775.3|5760.3|14
1589442000000|2020-05-14 07:40:00|5781.3|5766.3|5785.1|5770.1|5785.1|5770.1|5781.3|5766.3|2
1589442300000|2020-05-14 07:45:00|5785.6|5770.6|5785.1|5770.1|5785.8|5770.8|5783.8|5768.8|8
1589442600000|2020-05-14 07:50:00|5784.7|5769.7|5783.8|5768.8|5785.7|5770.7|5781.7|5766.7|7
1589442900000|2020-05-14 07:55:00|5784.2|5769.2|5786.9|5771.9|5786.9|5771.9|5783.8|5768.8|48
1589443200000|2020-05-14 08:00:00|5786.5|5771.5|5786.4|5771.4|5786.5|5771.5|5785.9|5770.9|2
1589443800000|2020-05-14 08:10:00|5787.3|5772.3|5790.5|5775.5|5791.8|5776.8|5787.3|5772.3|42
1589444100000|2020-05-14 08:15:00|5790.9|5775.9|5790.8|5775.8|5792.7|5777.7|5790.8|5775.8|20
1589444700000|2020-05-14 08:25:00|5791.2|5776.2|5791.6|5776.6|5791.6|5776.6|5790.8|5775.8|0
1589445000000|2020-05-14 08:30:00|5790.8|5775.8|5791.9|5776.9|5793|5778|5790.8|5775.8|4
1589445600000|2020-05-14 08:40:00|||||||||2
1589445900000|2020-05-14 08:45:00|5791|5776|5791|5776|5791|5776|5791|5776|0
1589446200000|2020-05-14 08:50:00|5791.5|5776.5|5795.8|5780.8|5795.8|5780.8|5790.6|5775.6|10
1589446500000|2020-05-14 08:55:00|5795.4|5780.4|5798|5783|5798|5783|5795.3|5780.3|4
1589446800000|2020-05-14 09:00:00|5796.8|5781.8|5796.3|5781.3|5796.8|5781.8|5796.3|5781.3|2
1589447100000|2020-05-14 09:05:00|5792.9|5777.9|5798.3|5783.3|5798.3|5783.3|5792.9|5777.9|2
1589447400000|2020-05-14 09:10:00|5798.2|5783.2|5801.1|5786.1|5801.5|5786.5|5798.1|5783.1|9
1589447700000|2020-05-14 09:15:00|5802|5787|5793.9|5778.9|5803|5788|5788.6|5773.6|47
1589448000000|2020-05-14 09:20:00|5797.9|5782.9|5792.4|5777.4|5797.9|5782.9|5787.8|5772.8|10
1589448300000|2020-05-14 09:25:00|5792|5777|5790.5|5775.5|5792|5777|5790.3|5775.3|6
1589448600000|2020-05-14 09:30:00|5790.9|5775.9|5789.3|5774.3|5791|5776|5788.4|5773.4|1
1589448900000|2020-05-14 09:35:00|5789.4|5774.4|5787.7|5772.7|5793.4|5778.4|5783|5768|18
1589449200000|2020-05-14 09:40:00|5788.7|5773.7|5789.3|5774.3|5789.3|5774.3|5788.7|5773.7|3
1589449500000|2020-05-14 09:45:00|5791.2|5776.2|5786.7|5771.7|5791.6|5776.6|5786.7|5771.7|15
1589449800000|2020-05-14 09:50:00|5786.8|5771.8|5788.4|5773.4|5790.1|5775.1|5786.8|5771.8|6
1589450100000|2020-05-14 09:55:00|5787.7|5772.7|5788.2|5773.2|5788.2|5773.2|5784.2|5769.2|13
1589450400000|2020-05-14 10:00:00|5784.8|5769.8|5784.8|5769.8|5786.7|5771.7|5783.9|5768.9|1
1589450700000|2020-05-14 10:05:00|5785.3|5770.3|5780.6|5765.6|5785.3|5770.3|5780.6|5765.6|17
1589451000000|2020-05-14 10:10:00|5780.2|5765.2|5776.6|5761.6|5780.2|5765.2|5774|5759|53
1589451300000|2020-05-14 10:15:00|5775.1|5760.1|5776.6|5761.6|5777|5762|5775.1|5760.1|20
1589451600000|2020-05-14 10:20:00|||||||||1
1589451900000|2020-05-14 10:25:00|5777.1|5762.1|5774.1|5759.1|5777.1|5762.1|5774.1|5759.1|1
1589452200000|2020-05-14 10:30:00|5774.6|5759.6|5774.1|5759.1|5774.6|5759.6|5773.1|5758.1|2
1589452500000|2020-05-14 10:35:00|5776.2|5761.2|5776.1|5761.1|5778|5763|5776.1|5761.1|6
1589452800000|2020-05-14 10:40:00|5776.6|5761.6|5774.8|5759.8|5777|5762|5774.8|5759.8|69
1589453100000|2020-05-14 10:45:00|5774.6|5759.6|5771.4|5756.4|5774.6|5759.6|5769|5754|21
1589453400000|2020-05-14 10:50:00|5771.3|5756.3|5771.1|5756.1|5771.4|5756.4|5770.1|5755.1|8
1589453700000|2020-05-14 10:55:00|5771.5|5756.5|5776.3|5761.3|5776.3|5761.3|5771.5|5756.5|19
1589454000000|2020-05-14 11:00:00|5778.3|5763.3|5779.4|5764.4|5779.4|5764.4|5778.3|5763.3|2
1589454300000|2020-05-14 11:05:00|5779.5|5764.5|5777.5|5762.5|5779.5|5764.5|5777.5|5762.5|10
1589454600000|2020-05-14 11:10:00|5775.5|5760.5|5769.7|5754.7|5775.5|5760.5|5769.3|5754.3|14
1589454900000|2020-05-14 11:15:00|5767.8|5752.8|5764.3|5749.3|5767.8|5752.8|5763.4|5748.4|25
1589455200000|2020-05-14 11:20:00|5764.7|5749.7|5763.6|5748.6|5764.7|5749.7|5763.6|5748.6|2
1589455500000|2020-05-14 11:25:00|5764.1|5749.1|5767|5752|5767|5752|5764.1|5749.1|8
1589455800000|2020-05-14 11:30:00|5766.6|5751.6|5765.6|5750.6|5766.6|5751.6|5765.1|5750.1|0
1589456100000|2020-05-14 11:35:00|5765.3|5750.3|5756.8|5741.8|5765.3|5750.3|5753.5|5738.5|65
1589456400000|2020-05-14 11:40:00|5756.3|5741.3|5747.5|5732.5|5756.3|5741.3|5745.5|5730.5|18
1589456700000|2020-05-14 11:45:00|5748.4|5733.4|5747.5|5732.5|5750.1|5735.1|5747.5|5732.5|33
1589457000000|2020-05-14 11:50:00|5747.9|5732.9|5748|5733|5750.8|5735.8|5747.9|5732.9|12
1589457300000|2020-05-14 11:55:00|5748.8|5733.8|5753.8|5738.8|5754.7|5739.7|5747|5732|39
1589457600000|2020-05-14 12:00:00|5753.3|5738.3|5748.1|5733.1|5753.3|5738.3|5748|5733|21
1589457900000|2020-05-14 12:05:00|5748.5|5733.5|5743.3|5728.3|5748.5|5733.5|5742.8|5727.8|43
1589458200000|2020-05-14 12:10:00|5743.8|5728.8|5747.3|5732.3|5752.6|5737.6|5743.8|5728.8|22
1589458500000|2020-05-14 12:15:00|5747.7|5732.7|5750.6|5735.6|5753.1|5738.1|5746.8|5731.8|20
1589458800000|2020-05-14 12:20:00|5750.2|5735.2|5747.9|5732.9|5752.1|5737.1|5746.6|5731.6|21
1589459100000|2020-05-14 12:25:00|5749.2|5734.2|5767.1|5752.1|5768|5753|5749.2|5734.2|46
1589459400000|2020-05-14 12:30:00|5768|5753|5744.9|5729.9|5772|5757|5739.7|5724.7|166
1589459700000|2020-05-14 12:35:00|5745.8|5730.8|5735.6|5720.6|5748.4|5733.4|5732.7|5717.7|127
1589460000000|2020-05-14 12:40:00|5735.9|5720.9|5752.5|5737.5|5754|5739|5735.9|5720.9|12
1589460300000|2020-05-14 12:45:00|5752.1|5737.1|5743.4|5728.4|5752.4|5737.4|5742.4|5727.4|6
1589460600000|2020-05-14 12:50:00|5747.7|5732.7|5742.9|5727.9|5749.8|5734.8|5741.1|5726.1|21
1589460900000|2020-05-14 12:55:00|5741.6|5726.6|5744.7|5729.7|5748.5|5733.5|5741.6|5726.6|6
1589461200000|2020-05-14 13:00:00|5744.3|5729.3|5738.4|5723.4|5744.3|5729.3|5738|5723|29
1589461500000|2020-05-14 13:05:00|5738.9|5723.9|5739.8|5724.8|5741.9|5726.9|5735.2|5720.2|93
1589461800000|2020-05-14 13:10:00|5740.3|5725.3|5739.3|5724.3|5744.1|5729.1|5738.2|5723.2|42
1589462100000|2020-05-14 13:15:00|5738.9|5723.9|5739.6|5724.6|5739.6|5724.6|5736.5|5721.5|37
1589462400000|2020-05-14 13:20:00|5740.9|5725.9|5745.1|5730.1|5745.5|5730.5|5736.8|5721.8|67
1589462700000|2020-05-14 13:25:00|5746|5731|5746.5|5731.5|5746.5|5731.5|5743.7|5728.7|13
1589463000000|2020-05-14 13:30:00|5747|5732|5753.9|5738.9|5758|5743|5744.6|5729.6|123
1589463300000|2020-05-14 13:35:00|5754.4|5739.4|5750.7|5735.7|5761.1|5746.1|5747.7|5732.7|84
1589463600000|2020-05-14 13:40:00|5749.9|5734.9|5734.8|5719.8|5754.2|5739.2|5732.8|5717.8|129
1589463900000|2020-05-14 13:45:00|5735.6|5720.6|5733.3|5718.3|5739.9|5724.9|5731.2|5716.2|70
1589464200000|2020-05-14 13:50:00|5732.9|5717.9|5733|5718|5738.7|5723.7|5731.8|5716.8|55
1589464500000|2020-05-14 13:55:00|5733.4|5718.4|5714|5699|5735.8|5720.8|5714|5699|278
1589464800000|2020-05-14 14:00:00|5715|5700|5690.8|5675.8|5719.6|5704.6|5688.9|5673.9|466
1589465100000|2020-05-14 14:05:00|5690.9|5675.9|5708.5|5693.5|5713|5698|5688.9|5673.9|215
1589465400000|2020-05-14 14:10:00|5708.1|5693.1|5725.5|5710.5|5727.9|5712.9|5707.5|5692.5|137
1589465700000|2020-05-14 14:15:00|5725.8|5710.8|5734.4|5719.4|5742.6|5721.3|5713.1|5698.1|105
1589466000000|2020-05-14 14:20:00|5734.3|5719.3|5726.8|5711.8|5738.3|5723.3|5722.1|5707.1|98
1589466300000|2020-05-14 14:25:00|5726.4|5711.4|5717.9|5702.9|5733.4|5718.4|5712.4|5697.4|59
1589466600000|2020-05-14 14:30:00|5721.3|5706.3|5741.4|5726.4|5741.9|5726.9|5714.7|5699.7|80
1589466900000|2020-05-14 14:35:00|5740.9|5725.9|5738|5723|5741.6|5726.6|5731.1|5716.1|104
1589467200000|2020-05-14 14:40:00|5738.9|5723.9|5739.3|5724.3|5741.9|5726.9|5733|5718|63
1589467500000|2020-05-14 14:45:00|5739.9|5724.9|5745|5730|5746|5731|5737.5|5722.5|65
1589467800000|2020-05-14 14:50:00|5745.1|5730.1|5753.8|5738.8|5754.7|5739.7|5745.1|5730.1|95
1589468100000|2020-05-14 14:55:00|5752.7|5737.7|5755.2|5740.2|5762.9|5747.9|5745.8|5730.8|114
1589468400000|2020-05-14 15:00:00|5754.8|5739.8|5778.2|5763.2|5781.8|5766.8|5752.3|5737.3|169
1589468700000|2020-05-14 15:05:00|5778.6|5763.6|5813.8|5798.8|5813.8|5798.8|5778.2|5763.2|399
1589469000000|2020-05-14 15:10:00|5814.1|5799.1|5825.3|5810.3|5825.8|5810.8|5806.1|5791.1|356
1589469300000|2020-05-14 15:15:00|5825.7|5810.7|5801.2|5786.2|5825.7|5810.7|5798.6|5783.6|187
1589469600000|2020-05-14 15:20:00|5800.8|5785.8|5775.1|5760.1|5800.8|5785.8|5775.1|5760.1|148
1589469900000|2020-05-14 15:25:00|5772.2|5757.2|5766.2|5751.2|5780.2|5765.2|5753.5|5738.5|160
1589470200000|2020-05-14 15:30:00|5766.6|5751.6|5785.9|5770.9|5793.7|5778.7|5766.6|5751.6|179
1589470500000|2020-05-14 15:35:00|5786.1|5771.1|5779.2|5764.2|5786.1|5771.1|5778.6|5763.6|79
1589470800000|2020-05-14 15:40:00|5779.7|5764.7|5770.2|5755.2|5779.7|5764.7|5760.8|5745.8|91
1589471100000|2020-05-14 15:45:00|5773.6|5758.6|5772|5757|5774.6|5759.6|5766.1|5751.1|48
1589471400000|2020-05-14 15:50:00|5771.6|5756.6|5774.7|5759.7|5775.2|5760.2|5769.1|5754.1|58
1589471700000|2020-05-14 15:55:00|5773.8|5758.8|5763.8|5748.8|5775.6|5760.6|5763.6|5748.6|96
1589472000000|2020-05-14 16:00:00|5761.3|5746.3|5758.9|5743.9|5763.4|5748.4|5754.3|5739.3|50
1589472300000|2020-05-14 16:05:00|5759.3|5744.3|5772.4|5757.4|5773.2|5758.2|5756.3|5741.3|60
1589472600000|2020-05-14 16:10:00|5771.1|5756.1|5772.7|5757.7|5785|5770|5770|5755|172
1589472900000|2020-05-14 16:15:00|5773.1|5758.1|5781.6|5766.6|5783.1|5768.1|5771.8|5756.8|35
1589473200000|2020-05-14 16:20:00|5780.8|5765.8|5795.2|5780.2|5796.3|5781.3|5780.8|5765.8|139
1589473500000|2020-05-14 16:25:00|5794.7|5779.7|5774|5759|5794.7|5779.7|5770.5|5755.5|85
1589473800000|2020-05-14 16:30:00|5773.6|5758.6|5778.3|5763.3|5779.3|5764.3|5772.1|5757.1|93
1589474100000|2020-05-14 16:35:00|5774.3|5759.3|5770.2|5755.2|5775.7|5760.7|5769.7|5754.7|54
1589474400000|2020-05-14 16:40:00|5764.8|5749.8|5759.3|5744.3|5766.3|5751.3|5758.4|5743.4|45
1589474700000|2020-05-14 16:45:00|5760.3|5745.3|5777.2|5762.2|5778.1|5763.1|5760.3|5745.3|49
1589475000000|2020-05-14 16:50:00|5775.9|5760.9|5782.3|5767.3|5786.9|5771.9|5775.7|5760.7|26
1589475300000|2020-05-14 16:55:00|5782.7|5767.7|5784.2|5769.2|5787.8|5772.8|5781.7|5766.7|46
1589475600000|2020-05-14 17:00:00|5785.3|5770.3|5781|5766|5789.2|5774.2|5781|5766|213
1589475900000|2020-05-14 17:05:00|5781.9|5766.9|5784.9|5769.9|5784.9|5769.9|5781.9|5766.9|46
1589476200000|2020-05-14 17:10:00|5784|5769|5783.6|5768.6|5787|5772|5783.2|5768.2|30
1589476500000|2020-05-14 17:15:00|5784|5769|5785.2|5770.2|5785.3|5770.3|5784|5769|9
1589476800000|2020-05-14 17:20:00|5784.8|5769.8|5782|5767|5786.2|5771.2|5781.7|5766.7|33
1589477100000|2020-05-14 17:25:00|5781.5|5766.5|5782.6|5767.6|5784.5|5769.5|5773.1|5758.1|26
1589477400000|2020-05-14 17:30:00|5783.5|5768.5|5791.3|5776.3|5793.1|5778.1|5783.1|5768.1|46
1589477700000|2020-05-14 17:35:00|5790.8|5775.8|5790.9|5775.9|5793.3|5778.3|5780.6|5765.6|40
1589478000000|2020-05-14 17:40:00|5790.5|5775.5|5791.8|5776.8|5793.3|5778.3|5789.8|5774.8|26
1589478300000|2020-05-14 17:45:00|5792.8|5777.8|5791.8|5776.8|5794.6|5779.6|5790.4|5775.4|49
1589478600000|2020-05-14 17:50:00|5791.9|5776.9|5785.5|5770.5|5792.8|5777.8|5782|5767|78
1589478900000|2020-05-14 17:55:00|5784.2|5769.2|5776.1|5761.1|5785.5|5770.5|5775.6|5760.6|24
1589479200000|2020-05-14 18:00:00|5776.6|5761.6|5778.8|5763.8|5779.6|5764.6|5773.6|5758.6|58
1589479500000|2020-05-14 18:05:00|5778.7|5763.7|5776.8|5761.8|5788.3|5773.3|5769.9|5754.9|180
1589479800000|2020-05-14 18:10:00|5774.9|5759.9|5794.9|5779.9|5794.9|5779.9|5772.3|5757.3|726
1589480100000|2020-05-14 18:15:00|5794.8|5779.8|5784.9|5769.9|5797.4|5782.4|5782.9|5767.9|175
1589504400000|2020-05-15 01:00:00|5791.4|5776.4|5787.4|5772.4|5791.4|5776.4|5773|5758|24
1589504700000|2020-05-15 01:05:00|5787.9|5772.9|5782.9|5767.9|5788.4|5773.4|5782.7|5767.7|25
1589505000000|2020-05-15 01:10:00|5783.4|5768.4|5794.9|5779.9|5795.3|5780.3|5783.4|5768.4|15
1589505300000|2020-05-15 01:15:00|5795.4|5780.4|5801.5|5786.5|5811.7|5796.7|5794.9|5779.9|104
1589505600000|2020-05-15 01:20:00|5801.8|5786.8|5788.8|5773.8|5801.8|5786.8|5787.6|5772.6|5
1589505900000|2020-05-15 01:25:00|5790.6|5775.6|5797.6|5782.6|5798.5|5783.5|5788.8|5773.8|3
1589506200000|2020-05-15 01:30:00|5796.7|5781.7|5799.1|5784.1|5799.1|5784.1|5796.7|5781.7|0
1589506500000|2020-05-15 01:35:00|5799.6|5784.6|5795.4|5780.4|5801.8|5786.8|5795.4|5780.4|5
1589506800000|2020-05-15 01:40:00|5795.9|5780.9|5797.1|5782.1|5798.4|5783.4|5795.9|5780.9|0
1589507100000|2020-05-15 01:45:00|5797.2|5782.2|5796.6|5781.6|5797.6|5782.6|5796.6|5781.6|2
1589507400000|2020-05-15 01:50:00|5796.1|5781.1|5801.6|5786.6|5802|5787|5796.1|5781.1|3
1589507700000|2020-05-15 01:55:00|||||||||2
1589508300000|2020-05-15 02:05:00|5804.2|5789.2|5802.9|5787.9|5806.7|5791.7|5802.4|5787.4|5
1589508600000|2020-05-15 02:10:00|5802.4|5787.4|5795.1|5780.1|5805.5|5790.5|5795.1|5780.1|12
1589508900000|2020-05-15 02:15:00|5794.6|5779.6|5794.7|5779.7|5794.7|5779.7|5794.6|5779.6|1
1589509200000|2020-05-15 02:20:00|5787.9|5772.9|5789.3|5774.3|5790.7|5775.7|5787.9|5772.9|2
1589509500000|2020-05-15 02:25:00|||||||||1
1589509800000|2020-05-15 02:30:00|5788.4|5773.4|5792.5|5777.5|5792.5|5777.5|5786.6|5771.6|2
1589510100000|2020-05-15 02:35:00|5792.6|5777.6|5800.2|5785.2|5800.2|5785.2|5792.6|5777.6|3
1589510400000|2020-05-15 02:40:00|5800.1|5785.1|5800.1|5785.1|5800.1|5785.1|5800.1|5785.1|0
1589510700000|2020-05-15 02:45:00|5800.6|5785.6|5800.1|5785.1|5800.6|5785.6|5800|5785|1
1589511300000|2020-05-15 02:55:00|5800.4|5785.4|5800.4|5785.4|5800.4|5785.4|5800.4|5785.4|1
1589511900000|2020-05-15 03:05:00|5800|5785|5798.5|5783.5|5800|5785|5798.5|5783.5|1
1589512200000|2020-05-15 03:10:00|5798|5783|5792.6|5777.6|5798|5783|5792.6|5777.6|2
1589512500000|2020-05-15 03:15:00|5793.1|5778.1|5791.4|5776.4|5796.6|5781.6|5788.9|5773.9|9
1589512800000|2020-05-15 03:20:00|5795.6|5780.6|5793.6|5778.6|5795.6|5780.6|5793.6|5778.6|8
1589513100000|2020-05-15 03:25:00|5793.7|5778.7|5793.6|5778.6|5793.7|5778.7|5793.6|5778.6|1
1589513400000|2020-05-15 03:30:00|5796.2|5781.2|5798.8|5783.8|5799.2|5784.2|5796.2|5781.2|0
1589513700000|2020-05-15 03:35:00|5799.3|5784.3|5800.6|5785.6|5800.6|5785.6|5799.3|5784.3|1
1589514300000|2020-05-15 03:45:00|||||||||1
1589514600000|2020-05-15 03:50:00|5800.3|5785.3|5800.3|5785.3|5800.3|5785.3|5800.3|5785.3|0
1589514900000|2020-05-15 03:55:00|5800.7|5785.7|5801.8|5786.8|5801.9|5786.9|5800.7|5785.7|1
1589515500000|2020-05-15 04:05:00|5802|5787|5801.9|5786.9|5802|5787|5801.9|5786.9|2
1589516100000|2020-05-15 04:15:00|5801.4|5786.4|5801.4|5786.4|5801.4|5786.4|5801.4|5786.4|1
1589516700000|2020-05-15 04:25:00|||||||||1
1589517000000|2020-05-15 04:30:00|5801|5786|5800.9|5785.9|5801|5786|5800.9|5785.9|5
1589517300000|2020-05-15 04:35:00|||||||||1
1589517900000|2020-05-15 04:45:00|||||||||1
1589518200000|2020-05-15 04:50:00|5801.3|5786.3|5801.3|5786.3|5801.3|5786.3|5801.3|5786.3|0
1589518500000|2020-05-15 04:55:00|5801.4|5786.4|5801|5786|5801.8|5786.8|5801|5786|1
1589518800000|2020-05-15 05:00:00|5799.3|5784.3|5798.8|5783.8|5799.3|5784.3|5798.8|5783.8|0
1589519100000|2020-05-15 05:05:00|5800.2|5785.2|5798.7|5783.7|5800.2|5785.2|5798.7|5783.7|4
1589519700000|2020-05-15 05:15:00|5798.8|5783.8|5799.3|5784.3|5800.2|5785.2|5798.8|5783.8|1
1589520300000|2020-05-15 05:25:00|5799.4|5784.4|5799.5|5784.5|5799.5|5784.5|5799.4|5784.4|1
1589520600000|2020-05-15 05:30:00|5799.6|5784.6|5796.6|5781.6|5799.6|5784.6|5793.6|5778.6|7
1589520900000|2020-05-15 05:35:00|5798.8|5783.8|5798.1|5783.1|5798.8|5783.8|5794.4|5779.4|8
1589521200000|2020-05-15 05:40:00|5797.7|5782.7|5798.6|5783.6|5798.7|5783.7|5797.6|5782.6|0
1589521500000|2020-05-15 05:45:00|5798.5|5783.5|5795.2|5780.2|5798.5|5783.5|5795.2|5780.2|4
1589522100000|2020-05-15 05:55:00|5795.8|5780.8|5794.3|5779.3|5796.6|5781.6|5794.3|5779.3|1
1589522400000|2020-05-15 06:00:00|5794.8|5779.8|5796.6|5781.6|5796.6|5781.6|5794.8|5779.8|2
1589522700000|2020-05-15 06:05:00|5797|5782|5799|5784|5799|5784|5797|5782|2
1589523000000|2020-05-15 06:10:00|5799.5|5784.5|5799.5|5784.5|5799.5|5784.5|5799.5|5784.5|0
1589523300000|2020-05-15 06:15:00|5800|5785|5797.3|5782.3|5800|5785|5795.2|5780.2|6
1589523600000|2020-05-15 06:20:00|5796|5781|5797.5|5782.5|5797.5|5782.5|5795.8|5780.8|0
1589523900000|2020-05-15 06:25:00|5796.6|5781.6|5797|5782|5797|5782|5796.5|5781.5|1
1589524200000|2020-05-15 06:30:00|5796.5|5781.5|5780.5|5765.5|5797.5|5782.5|5780.5|5765.5|11
1589524500000|2020-05-15 06:35:00|5780.3|5765.3|5783.3|5768.3|5783.3|5768.3|5780.3|5765.3|3
1589524800000|2020-05-15 06:40:00|5784.6|5769.6|5788.3|5773.3|5788.3|5773.3|5784.6|5769.6|1
1589525100000|2020-05-15 06:45:00|5788.8|5773.8|5780.8|5765.8|5790.8|5775.8|5780.8|5765.8|7
1589525400000|2020-05-15 06:50:00|5781.7|5766.7|5780.6|5765.6|5781.8|5766.8|5779.9|5764.9|1
1589525700000|2020-05-15 06:55:00|5781.1|5766.1|5777.9|5762.9|5781.1|5766.1|5777.9|5762.9|4
1589526000000|2020-05-15 07:00:00|5778.3|5763.3|5789.5|5774.5|5789.9|5774.9|5778.3|5763.3|23
1589526300000|2020-05-15 07:05:00|5789.9|5774.9|5787|5772|5790.4|5775.4|5787|5772|2
1589526600000|2020-05-15 07:10:00|5787.5|5772.5|5783.5|5768.5|5787.5|5772.5|5783.5|5768.5|10
1589526900000|2020-05-15 07:15:00|5783|5768|5782.5|5767.5|5783|5768|5782.5|5767.5|1
1589527200000|2020-05-15 07:20:00|5782|5767|5782|5767|5782|5767|5782|5767|0
1589527500000|2020-05-15 07:25:00|5782.4|5767.4|5789.5|5774.5|5789.5|5774.5|5782.4|5767.4|8
1589527800000|2020-05-15 07:30:00|5790|5775|5799.5|5784.5|5801|5786|5789.9|5774.9|13
1589528100000|2020-05-15 07:35:00|5800|5785|5803.7|5788.7|5803.7|5788.7|5800|5785|8
1589528400000|2020-05-15 07:40:00|5804.1|5789.1|5798.1|5783.1|5804.6|5789.6|5788.6|5773.6|36
1589528700000|2020-05-15 07:45:00|5799.5|5784.5|5798.9|5783.9|5799.5|5784.5|5798.9|5783.9|1
1589529000000|2020-05-15 07:50:00|5797.2|5782.2|5799.5|5784.5|5799.5|5784.5|5797|5782|0
1589529300000|2020-05-15 07:55:00|5800.7|5785.7|5801.6|5786.6|5804|5789|5800.2|5785.2|17
1589529600000|2020-05-15 08:00:00|5801.1|5786.1|5802.4|5787.4|5805.9|5790.9|5800.2|5785.2|24
1589529900000|2020-05-15 08:05:00|5802.9|5787.9|5802.9|5787.9|5802.9|5787.9|5802.4|5787.4|1
1589530200000|2020-05-15 08:10:00|5802.4|5787.4|5800.9|5785.9|5802.4|5787.4|5800.9|5785.9|2
1589530500000|2020-05-15 08:15:00|5805.9|5790.9|5807.9|5792.9|5812.4|5797.4|5804.4|5789.4|31
1589530800000|2020-05-15 08:20:00|5808.9|5793.9|5809.1|5794.1|5812.1|5797.1|5808.9|5793.9|14
1589531100000|2020-05-15 08:25:00|5809.2|5794.2|5812.9|5797.9|5814.4|5799.4|5808.4|5793.4|18
1589531400000|2020-05-15 08:30:00|5812.4|5797.4|5811.8|5796.8|5815.8|5800.8|5811.8|5796.8|13
1589531700000|2020-05-15 08:35:00|5812.3|5797.3|5807.8|5792.8|5813.8|5798.8|5807.8|5792.8|5
1589532300000|2020-05-15 08:45:00|5806.3|5791.3|5806.1|5781.1|5807.4|5791.3|5804.4|5780.7|5
1589532600000|2020-05-15 08:50:00|5796.9|5781.9|5809.5|5794.5|5810.3|5795.3|5796.9|5781.9|8
1589532900000|2020-05-15 08:55:00|5809.1|5794.1|5811.3|5796.3|5811.3|5796.3|5808.1|5793.1|2
1589533200000|2020-05-15 09:00:00|5810.1|5795.1|5802.4|5787.4|5811.3|5796.3|5802.4|5787.4|4
1589533500000|2020-05-15 09:05:00|5802.6|5787.6|5803.6|5788.6|5803.6|5788.6|5802|5787|8
1589533800000|2020-05-15 09:10:00|5804.4|5789.4|5813.9|5798.9|5820.9|5805.9|5804.4|5789.4|72
1589534100000|2020-05-15 09:15:00|5814.9|5799.9|5816.8|5801.8|5816.8|5801.8|5814.8|5799.8|5
1589534400000|2020-05-15 09:20:00|5817|5802|5817|5802|5817|5802|5817|5802|0
1589534700000|2020-05-15 09:25:00|5816.6|5801.6|5813.9|5798.9|5818.3|5803.3|5813.9|5798.9|9
1589535000000|2020-05-15 09:30:00|5813.5|5798.5|5813.5|5798.5|5813.5|5798.5|5813.5|5798.5|1
1589535300000|2020-05-15 09:35:00|5813.2|5798.2|5816.1|5801.1|5819|5804|5812.3|5797.3|6
1589535600000|2020-05-15 09:40:00|5814.8|5799.8|5816|5801|5816|5801|5814.7|5799.7|1
1589535900000|2020-05-15 09:45:00|5816.1|5801.1|5815.7|5800.7|5816.1|5801.1|5815.7|5800.7|1
1589536200000|2020-05-15 09:50:00|5816.1|5801.1|5816.2|5801.2|5818|5803|5816.1|5801.1|3
1589536500000|2020-05-15 09:55:00|5814.9|5799.9|5814.2|5799.2|5814.9|5799.9|5814.2|5799.2|3
1589537100000|2020-05-15 10:05:00|5812.2|5797.2|5813|5798|5813|5798|5812.2|5797.2|3
1589537400000|2020-05-15 10:10:00|5812.6|5797.6|5816.1|5801.1|5816.5|5801.5|5812.6|5797.6|3
1589538000000|2020-05-15 10:20:00|5814.7|5799.7|5814.7|5799.7|5814.7|5799.7|5813.7|5798.7|2
1589538300000|2020-05-15 10:25:00|5815.1|5800.1|5811.7|5796.7|5815.2|5800.2|5811.7|5796.7|115
1589538600000|2020-05-15 10:30:00|5809.5|5794.5|5807.2|5792.2|5809.5|5794.5|5806.7|5791.7|9
1589538900000|2020-05-15 10:35:00|5805.6|5790.6|5791.5|5776.5|5805.6|5790.6|5789.5|5774.5|24
1589539200000|2020-05-15 10:40:00|5790.7|5775.7|5797.9|5782.9|5797.9|5782.9|5786.4|5771.4|22
1589539500000|2020-05-15 10:45:00|5798.4|5783.4|5795.1|5780.1|5802.1|5787.1|5795.1|5780.1|7
1589539800000|2020-05-15 10:50:00|5794.1|5779.1|5788.6|5773.6|5794.1|5779.1|5788.6|5773.6|2
1589540100000|2020-05-15 10:55:00|5787|5772|5787.1|5772.1|5787.1|5772.1|5787|5772|3
1589540400000|2020-05-15 11:00:00|5786.7|5771.7|5783.2|5768.2|5786.7|5771.7|5782.6|5767.6|4
1589540700000|2020-05-15 11:05:00|5778.8|5763.8|5777.3|5762.3|5778.8|5763.8|5775.8|5760.8|25
1589541000000|2020-05-15 11:10:00|5777.4|5762.4|5779.5|5764.5|5780.6|5765.6|5777.4|5762.4|5
1589541300000|2020-05-15 11:15:00|5777.5|5762.5|5791.1|5776.1|5791.1|5776.1|5777.5|5762.5|20
1589541600000|2020-05-15 11:20:00|5788.6|5773.6|5784|5769|5791.1|5776.1|5779.6|5764.6|31
1589541900000|2020-05-15 11:25:00|5784.8|5769.8|5782.4|5767.4|5784.9|5769.9|5782.4|5767.4|1
1589542200000|2020-05-15 11:30:00|5782.8|5767.8|5779.3|5764.3|5782.9|5767.9|5778.9|5763.9|8
1589542500000|2020-05-15 11:35:00|5778.8|5763.8|5780.3|5765.3|5784.8|5769.8|5778.8|5763.8|5
1589542800000|2020-05-15 11:40:00|5779.8|5764.8|5781.4|5766.4|5781.4|5766.4|5778.9|5763.9|2
1589543100000|2020-05-15 11:45:00|5783.1|5768.1|5782.5|5767.5|5783.8|5768.8|5781.4|5766.4|3
1589543400000|2020-05-15 11:50:00|5785.5|5770.5|5790.5|5775.5|5790.8|5775.8|5785.5|5770.5|5
1589543700000|2020-05-15 11:55:00|5790.9|5775.9|5795.6|5780.6|5795.6|5780.6|5790.9|5775.9|10
1589544000000|2020-05-15 12:00:00|5790.5|5775.5|5789.3|5774.3|5790.5|5775.5|5784.5|5769.5|15
1589544300000|2020-05-15 12:05:00|5790.2|5775.2|5798.3|5783.3|5801.1|5786.1|5790.2|5775.2|12
1589544600000|2020-05-15 12:10:00|5801.8|5786.8|5803|5788|5803.1|5788.1|5798.6|5783.6|21
1589544900000|2020-05-15 12:15:00|5806.4|5791.4|5808.3|5793.3|5812|5797|5803.3|5788.3|40
1589545200000|2020-05-15 12:20:00|5807.4|5792.4|5801.8|5786.8|5812.1|5797.1|5800.6|5785.6|20
1589545500000|2020-05-15 12:25:00|5803.9|5788.9|5797.9|5782.9|5805.7|5790.7|5796|5781|16
1589545800000|2020-05-15 12:30:00|5797|5782|5804.8|5789.8|5807.9|5792.9|5796.3|5781.3|39
1589546100000|2020-05-15 12:35:00|5808.3|5793.3|5813.3|5798.3|5814.3|5799.3|5806.4|5791.4|38
1589546400000|2020-05-15 12:40:00|5813.8|5798.8|5812.5|5797.5|5819.3|5804.3|5810.5|5795.5|73
1589546700000|2020-05-15 12:45:00|5813.3|5798.3|5837.4|5822.4|5837.8|5822.8|5813.3|5798.3|236
1589547000000|2020-05-15 12:50:00|5838.3|5823.3|5839.2|5824.2|5846.6|5831.6|5837.9|5822.9|103
1589547300000|2020-05-15 12:55:00|5840|5825|5847.9|5832.9|5850.8|5835.8|5839.9|5824.9|99
1589547600000|2020-05-15 13:00:00|5846.6|5831.6|5845.9|5830.9|5851.9|5836.9|5840.6|5825.6|69
1589547900000|2020-05-15 13:05:00|5845.2|5830.2|5847.7|5832.7|5858.5|5843.5|5839.9|5824.9|234
1589548200000|2020-05-15 13:10:00|5847.3|5832.3|5852.9|5837.9|5853.4|5838.4|5843.7|5828.7|46
1589548500000|2020-05-15 13:15:00|5853.8|5838.8|5849.8|5834.8|5856.1|5841.1|5840.7|5825.7|167
1589548800000|2020-05-15 13:20:00|5849.7|5834.7|5871.7|5856.7|5873.1|5858.1|5849.3|5834.3|298
1589549100000|2020-05-15 13:25:00|5871.6|5856.6|5879.9|5864.9|5881.2|5866.2|5871.6|5856.6|334
1589549400000|2020-05-15 13:30:00|5879.5|5864.5|5857.4|5842.4|5881.4|5866.4|5857.1|5842.1|555
1589549700000|2020-05-15 13:35:00|5857.5|5842.5|5870|5855|5874|5859|5854.9|5839.9|239
1589550000000|2020-05-15 13:40:00|5870.4|5855.4|5888.7|5873.7|5889.2|5874.2|5870.4|5855.4|360
1589550300000|2020-05-15 13:45:00|5888.6|5873.6|5882.6|5867.6|5889.3|5874.3|5877.7|5862.7|273
1589550600000|2020-05-15 13:50:00|5883|5868|5875.4|5860.4|5884.2|5869.2|5875.4|5860.4|228
1589550900000|2020-05-15 13:55:00|5875.3|5860.3|5865.9|5850.9|5876|5861|5865.9|5850.9|257
1589551200000|2020-05-15 14:00:00|5865.8|5850.8|5858.1|5843.1|5870.4|5855.4|5857.8|5842.8|98
1589551500000|2020-05-15 14:05:00|5857.6|5842.6|5856.8|5841.8|5863.8|5848.8|5855|5840|90
1589551800000|2020-05-15 14:10:00|5857.3|5842.3|5858.5|5843.5|5865.3|5850.3|5857.3|5842.3|180
1589552100000|2020-05-15 14:15:00|5860.2|5845.2|5859.5|5844.5|5865.9|5850.9|5856.6|5841.6|99
1589552400000|2020-05-15 14:20:00|5859.9|5844.9|5856|5841|5864.9|5849.9|5851.2|5836.2|85
1589552700000|2020-05-15 14:25:00|5856.1|5841.1|5837.8|5822.8|5856.1|5841.1|5837.3|5822.3|176
1589553000000|2020-05-15 14:30:00|5838.2|5823.2|5836.3|5821.3|5848.3|5833.3|5824|5809|194
1589553300000|2020-05-15 14:35:00|5834.8|5819.8|5822.7|5807.7|5834.8|5819.8|5809.9|5794.9|131
1589553600000|2020-05-15 14:40:00|5821.8|5806.8|5802|5787|5821.8|5806.8|5796.1|5781.1|114
1589553900000|2020-05-15 14:45:00|5801.1|5786.1|5798.6|5783.6|5808.1|5793.1|5797.6|5782.6|172
1589554200000|2020-05-15 14:50:00|5798.9|5783.9|5785.6|5770.6|5802.5|5787.5|5779.6|5764.6|325
1589554500000|2020-05-15 14:55:00|5785.8|5770.8|5787.3|5772.3|5794.6|5779.6|5782.8|5767.8|91
1589554800000|2020-05-15 15:00:00|5785.8|5770.8|5795.1|5780.1|5795.1|5780.1|5785.8|5770.8|86
1589555100000|2020-05-15 15:05:00|5794.6|5779.6|5793.9|5778.9|5800.1|5785.1|5790.9|5775.9|156
1589555400000|2020-05-15 15:10:00|5793.8|5778.8|5770|5755|5793.9|5778.9|5770|5755|127
1589555700000|2020-05-15 15:15:00|5769|5754|5768.5|5753.5|5779.9|5764.9|5768.1|5753.1|83
1589556000000|2020-05-15 15:20:00|5769|5754|5782.9|5767.9|5783.9|5768.9|5764.7|5749.7|158
1589556300000|2020-05-15 15:25:00|5782.8|5767.8|5785.4|5770.4|5794.9|5779.9|5781.4|5766.4|144
1589556600000|2020-05-15 15:30:00|5784.4|5769.4|5790.6|5775.6|5790.6|5775.6|5781.4|5766.4|68
1589556900000|2020-05-15 15:35:00|5790.1|5775.1|5790.7|5775.7|5795.2|5780.2|5789.6|5774.6|37
1589557200000|2020-05-15 15:40:00|5792.3|5777.3|5792.1|5777.1|5795.6|5780.6|5790.6|5775.6|41
1589557500000|2020-05-15 15:45:00|5791.7|5776.7|5779.9|5764.9|5792.6|5777.6|5773.9|5758.9|169
1589557800000|2020-05-15 15:50:00|5779.4|5764.4|5777.2|5762.2|5779.4|5764.4|5773.6|5758.6|142
1589558100000|2020-05-15 15:55:00|5777.7|5762.7|5778.1|5763.1|5782.7|5767.7|5777.2|5762.2|88
1589558400000|2020-05-15 16:00:00|5777.2|5762.2|5777.7|5762.7|5781.2|5766.2|5773.7|5758.7|67
1589558700000|2020-05-15 16:05:00|5778.2|5763.2|5774.8|5759.8|5778.2|5763.2|5768|5753|61
1589559000000|2020-05-15 16:10:00|5775.3|5760.3|5769.4|5754.4|5781.2|5766.2|5769.3|5754.3|98
1589559300000|2020-05-15 16:15:00|5768.9|5753.9|5771.5|5756.5|5774|5759|5766.9|5751.9|87
1589559600000|2020-05-15 16:20:00|5772|5757|5777|5762|5777|5762|5767|5752|48
1589559900000|2020-05-15 16:25:00|5777.5|5762.5|5768.5|5753.5|5777.5|5762.5|5768.5|5753.5|170
1589560200000|2020-05-15 16:30:00|5767.5|5752.5|5772.5|5757.5|5773|5758|5767|5752|39
1589560500000|2020-05-15 16:35:00|5772|5757|5762.6|5747.6|5772.5|5757.5|5760.5|5745.5|53
1589560800000|2020-05-15 16:40:00|5762.1|5747.1|5758.3|5743.3|5763.3|5748.3|5743.2|5728.2|194
1589561100000|2020-05-15 16:45:00|5759.8|5744.8|5748|5733|5767.1|5752.1|5744.7|5729.7|106
1589561400000|2020-05-15 16:50:00|5751.5|5736.5|5752|5737|5753.5|5738.5|5744|5729|56
1589561700000|2020-05-15 16:55:00|5750.4|5735.4|5752.2|5737.2|5752.8|5737.8|5744.5|5729.5|78
1589562000000|2020-05-15 17:00:00|5754.3|5739.3|5767|5752|5767.2|5752.2|5753.7|5738.7|48
1589562300000|2020-05-15 17:05:00|5766.6|5751.6|5771.3|5756.3|5774.4|5759.4|5766.6|5751.6|63
1589562600000|2020-05-15 17:10:00|5772|5757|5772.5|5757.5|5774.4|5759.4|5771.4|5756.4|39
1589562900000|2020-05-15 17:15:00|5773|5758|5766.6|5751.6|5773|5758|5764.3|5749.3|28
1589563200000|2020-05-15 17:20:00|5765.2|5750.2|5766.7|5751.7|5766.7|5751.7|5763.4|5748.4|20
1589563500000|2020-05-15 17:25:00|5765.3|5750.3|5767.7|5752.7|5772.5|5757.5|5761|5746|40
1589563800000|2020-05-15 17:30:00|5767.4|5752.4|5758.5|5743.5|5767.4|5752.4|5755.4|5740.4|39
1589564100000|2020-05-15 17:35:00|5759.4|5744.4|5756.5|5741.5|5764.5|5749.5|5756.2|5741.2|31
1589564400000|2020-05-15 17:40:00|5754.9|5739.9|5751.3|5736.3|5756.5|5741.5|5749.5|5734.5|44
1589564700000|2020-05-15 17:45:00|5751.7|5736.7|5761.7|5746.7|5761.7|5746.7|5751.1|5736.1|33
1589565000000|2020-05-15 17:50:00|5762.1|5747.1|5759|5744|5762.8|5747.8|5754.2|5739.2|38
1589565300000|2020-05-15 17:55:00|5761.1|5746.1|5757.9|5742.9|5766.6|5751.6|5757.9|5742.9|43
1589565600000|2020-05-15 18:00:00|5757.7|5742.7|5779.7|5764.7|5784.4|5769.4|5755.9|5740.9|117
1589565900000|2020-05-15 18:05:00|5775.9|5760.9|5790.3|5775.3|5790.3|5775.3|5775.9|5760.9|144
1589566200000|2020-05-15 18:10:00|5789.3|5774.3|5836.3|5821.3|5836.3|5821.3|5785.4|5770.4|677
1589566500000|2020-05-15 18:15:00|5836.7|5821.7|5824|5809|5836.7|5821.7|5819.7|5804.7|336
1589763600000|2020-05-18 01:00:00|5824.3|5809.3|5787.6|5772.6|5829.1|5814.1|5784.1|5769.1|56
1589763900000|2020-05-18 01:05:00|5788|5773|5800.3|5785.3|5808.8|5793.8|5788|5773|30
1589764200000|2020-05-18 01:10:00|5799.4|5784.4|5795.1|5780.1|5803.3|5788.3|5793.1|5778.1|40
1589764500000|2020-05-18 01:15:00|5795.8|5780.8|5802|5787|5806.5|5788.1|5795.8|5780.8|1
1589764800000|2020-05-18 01:20:00|5802.4|5787.4|5810|5785|5810|5787.9|5802.4|5785|3
1589765100000|2020-05-18 01:25:00|5805.5|5790.5|5817.3|5802.3|5817.5|5802.5|5805.5|5790.5|31
1589765400000|2020-05-18 01:30:00|5816.8|5801.8|5812.7|5797.7|5816.8|5801.8|5812.2|5797.2|2
1589765700000|2020-05-18 01:35:00|5812.3|5797.3|5809.1|5794.1|5812.3|5797.3|5806.4|5791.4|5
1589766000000|2020-05-18 01:40:00|5819.4|5794.4|5812.9|5797.9|5819.4|5798.6|5812.5|5794.1|1
1589766300000|2020-05-18 01:45:00|5812.4|5797.4|5811.3|5796.3|5812.4|5797.4|5811.3|5796.3|1
1589766600000|2020-05-18 01:50:00|5811.5|5796.5|5810.6|5795.6|5811.5|5796.5|5807.4|5792.4|46
1589766900000|2020-05-18 01:55:00|5809.7|5794.7|5809.9|5794.9|5810.6|5795.6|5807.4|5792.4|4
1589767200000|2020-05-18 02:00:00|5807.4|5792.4|5808.7|5793.7|5810.6|5795.6|5803.9|5788.9|32
1589767500000|2020-05-18 02:05:00|5807.8|5792.8|5809.2|5794.2|5809.6|5794.6|5807.7|5792.7|3
1589767800000|2020-05-18 02:10:00|5814.1|5799.1|5818.2|5803.2|5818.2|5803.2|5814.1|5799.1|10
1589768100000|2020-05-18 02:15:00|5817.2|5802.2|5817.2|5802.2|5817.2|5802.2|5817.2|5802.2|1
1589768400000|2020-05-18 02:20:00|||||||||7
1589769000000|2020-05-18 02:30:00|5818.5|5803.5|5818.7|5803.7|5818.7|5803.7|5818.5|5803.5|4
1589769300000|2020-05-18 02:35:00|||||||||1
1589769600000|2020-05-18 02:40:00|||||||||1
1589769900000|2020-05-18 02:45:00|||||||||2
1589770200000|2020-05-18 02:50:00|5818.6|5803.6|5817.6|5802.6|5818.6|5803.6|5817.6|5802.6|0
1589771700000|2020-05-18 03:15:00|5816.6|5801.6|5816.6|5801.6|5817.6|5802.6|5816.6|5801.6|0
1589772000000|2020-05-18 03:20:00|5818.6|5803.6|5818.6|5803.6|5818.6|5803.6|5817.6|5802.6|0
1589772900000|2020-05-18 03:35:00|5819.1|5804.1|5819.1|5804.1|5819.1|5804.1|5819.1|5804.1|0
1589775300000|2020-05-18 04:15:00|5819.6|5804.6|5821.6|5806.6|5821.6|5806.6|5819.6|5804.6|0
1589776200000|2020-05-18 04:30:00|5826|5811|5830.6|5815.6|5830.6|5815.6|5826|5811|12
1589776500000|2020-05-18 04:35:00|5830.7|5815.7|5831.1|5816.1|5831.1|5816.1|5830.7|5815.7|1
1589776800000|2020-05-18 04:40:00|5831.6|5816.6|5837.1|5822.1|5837.1|5822.1|5831.6|5816.6|3
1589777100000|2020-05-18 04:45:00|5837.6|5822.6|5840.1|5825.1|5842.1|5827.1|5837.6|5822.6|6
1589778600000|2020-05-18 05:10:00|5842.8|5827.8|5839.6|5824.6|5845.1|5830.1|5839.6|5824.6|10
1589778900000|2020-05-18 05:15:00|5836.2|5821.2|5836.2|5821.2|5836.2|5821.2|5836.2|5821.2|6
1589779200000|2020-05-18 05:20:00|5837|5822|5837.1|5822.1|5837.1|5822.1|5837|5822|0
1589779500000|2020-05-18 05:25:00|5835.5|5820.5|5831.6|5816.6|5835.5|5820.5|5831.1|5816.1|1
1589779800000|2020-05-18 05:30:00|5833.6|5818.6|5833.1|5818.1|5835.6|5820.6|5833.1|5818.1|2
1589780100000|2020-05-18 05:35:00|5834.8|5819.8|5829.1|5814.1|5835.1|5820.1|5826.1|5811.1|11
1589780400000|2020-05-18 05:40:00|5824.1|5809.1|5820.6|5805.6|5824.1|5809.1|5820.6|5805.6|2
1589780700000|2020-05-18 05:45:00|5820.8|5805.8|5820.8|5805.8|5820.8|5805.8|5820.8|5805.8|0
1589781300000|2020-05-18 05:55:00|5813.3|5798.3|5824.4|5799.4|5824.9|5799.9|5813.3|5798.3|2
1589781600000|2020-05-18 06:00:00|5824.3|5799.3|5816.3|5801.3|5824.9|5801.3|5816.3|5799.3|2
1589781900000|2020-05-18 06:05:00|5824.8|5799.8|5824.8|5799.8|5824.8|5799.8|5824.8|5799.8|1
1589782200000|2020-05-18 06:10:00|5824.7|5799.7|5824.8|5799.8|5824.8|5799.8|5824.7|5799.7|41
1589782500000|2020-05-18 06:15:00|5815.8|5800.8|5814.8|5799.8|5815.8|5800.8|5814.4|5799.4|4
1589782800000|2020-05-18 06:20:00|5815.3|5800.3|5825.8|5810.8|5830.8|5812.8|5815.3|5800.3|1
1589783100000|2020-05-18 06:25:00|5826.3|5811.3|5819.3|5804.3|5828.8|5813.8|5819.3|5804.3|3
1589783400000|2020-05-18 06:30:00|5821.8|5806.8|5825.2|5810.2|5827.4|5812.4|5821.8|5806.8|0
1589783700000|2020-05-18 06:35:00|5823.8|5808.8|5820.8|5805.8|5823.8|5808.8|5818.3|5803.3|1
1589784000000|2020-05-18 06:40:00|5820.9|5805.9|5807.1|5792.1|5825.8|5810.8|5807.1|5792.1|3
1589784300000|2020-05-18 06:45:00|5812.6|5797.6|5810.6|5795.6|5817|5797.6|5808.1|5791.7|21
1589784600000|2020-05-18 06:50:00|5817.1|5792.1|5814.6|5799.6|5817.1|5802.1|5813.1|5792.1|0
1589784900000|2020-05-18 06:55:00|5816|5801|5828.7|5813.7|5832|5817|5812.1|5797.1|44
1589785200000|2020-05-18 07:00:00|5829.1|5814.1|5853.1|5838.1|5853.1|5838.1|5829.1|5814.1|44
1589785500000|2020-05-18 07:05:00|5853.5|5838.5|5823.6|5808.6|5853.6|5838.6|5819.6|5804.6|47
1589785800000|2020-05-18 07:10:00|5824.1|5809.1|5824.1|5809.1|5824.1|5809.1|5824.1|5809.1|0
1589786100000|2020-05-18 07:15:00|5827.8|5812.8|5829|5814|5829|5814|5827.8|5812.8|5
1589786400000|2020-05-18 07:20:00|5829.5|5814.5|5835.3|5820.3|5835.3|5820.3|5829.5|5814.5|16
1589786700000|2020-05-18 07:25:00|5830.8|5815.8|5831.6|5816.6|5831.6|5816.6|5825.3|5810.3|23
1589787000000|2020-05-18 07:30:00|5832|5817|5825.6|5810.6|5835|5820|5825.6|5810.6|5
1589787300000|2020-05-18 07:35:00|5826.6|5811.6|5826|5811|5826.6|5811.6|5826|5811|12
1589787600000|2020-05-18 07:40:00|5825.6|5810.6|5843.2|5818.2|5844.2|5829.2|5825.6|5810.6|13
1589787900000|2020-05-18 07:45:00|5842.8|5817.8|5842.8|5817.8|5842.8|5817.8|5841.9|5816.9|0
1589788200000|2020-05-18 07:50:00|5838.3|5823.3|5840.4|5825.4|5840.8|5825.8|5838.3|5823.3|0
1589788500000|2020-05-18 07:55:00|5840.8|5825.8|5840.8|5825.8|5846.3|5831.3|5840.7|5825.7|6
1589788800000|2020-05-18 08:00:00|5841.2|5826.2|5844.3|5829.3|5844.3|5829.3|5841.2|5826.2|1
1589789100000|2020-05-18 08:05:00|5844.8|5829.8|5841.4|5826.4|5845.3|5830.3|5840.9|5825.9|1
1589789400000|2020-05-18 08:10:00|5840.9|5825.9|5838|5823|5843.4|5828.4|5838|5823|2
1589789700000|2020-05-18 08:15:00|5838.9|5823.9|5835.4|5820.4|5838.9|5823.9|5835|5820|3
1589790000000|2020-05-18 08:20:00|5835.8|5820.8|5845.4|5830.4|5845.4|5830.4|5835.8|5820.8|12
1589790300000|2020-05-18 08:25:00|5845.6|5830.6|5844.8|5829.8|5852.8|5837.8|5843.3|5828.3|8
1589790600000|2020-05-18 08:30:00|5845.3|5830.3|5850.8|5835.8|5853.3|5838.3|5845.3|5830.3|3
1589790900000|2020-05-18 08:35:00|5850|5835|5849.6|5834.6|5850|5835|5849.6|5834.6|0
1589791200000|2020-05-18 08:40:00|5850.8|5835.8|5855.3|5840.3|5855.3|5840.3|5850.8|5835.8|4
1589791500000|2020-05-18 08:45:00|5857.1|5842.1|5856.9|5841.9|5858.6|5843.6|5856.1|5841.1|4
1589791800000|2020-05-18 08:50:00|5856.7|5841.7|5858.3|5843.3|5858.6|5843.6|5856.7|5841.7|1
1589792100000|2020-05-18 08:55:00|5859.2|5844.2|5850|5835|5859.7|5844.7|5850|5835|4
1589792400000|2020-05-18 09:00:00|5850.4|5835.4|5854.4|5839.4|5858.3|5843.3|5850.4|5835.4|6
1589792700000|2020-05-18 09:05:00|5853.5|5838.5|5849|5834|5853.5|5838.5|5848.9|5833.9|1
1589793000000|2020-05-18 09:10:00|5851|5836|5851.5|5836.5|5853|5838|5850|5835|6
1589793300000|2020-05-18 09:15:00|5850.3|5835.3|5849|5834|5852.5|5837.5|5848.5|5833.5|4
1589793900000|2020-05-18 09:25:00|||||||||1
1589794200000|2020-05-18 09:30:00|5848.9|5833.9|5844.7|5829.7|5850.5|5835.5|5844.7|5829.7|10
1589794500000|2020-05-18 09:35:00|5847.9|5832.9|5848.8|5833.8|5848.8|5833.8|5847.9|5832.9|17
1589794800000|2020-05-18 09:40:00|5848.9|5833.9|5848.9|5833.9|5848.9|5833.9|5848.9|5833.9|1
1589795100000|2020-05-18 09:45:00|5849|5834|5849|5834|5849|5834|5849|5834|0
1589795400000|2020-05-18 09:50:00|5848.8|5833.8|5850.4|5835.4|5850.4|5835.4|5848.3|5833.3|4
1589795700000|2020-05-18 09:55:00|5850.9|5835.9|5850.9|5835.9|5850.9|5835.9|5850.9|5835.9|2
1589796000000|2020-05-18 10:00:00|5855.7|5840.7|5857.7|5842.7|5857.7|5842.7|5855.7|5840.7|13
1589796300000|2020-05-18 10:05:00|5855.5|5840.5|5856.6|5841.6|5856.6|5841.6|5848.8|5833.8|23
1589796600000|2020-05-18 10:10:00|5858.1|5843.1|5865.9|5850.9|5868.3|5853.3|5858.1|5843.1|34
1589796900000|2020-05-18 10:15:00|5865.8|5850.8|5854.1|5839.1|5865.8|5850.8|5851.1|5836.1|46
1589797200000|2020-05-18 10:20:00|5847.1|5832.1|5847.6|5832.6|5847.6|5832.6|5838.6|5823.6|47
1589797500000|2020-05-18 10:25:00|5848.8|5833.8|5848.6|5833.6|5854.5|5834.2|5848.6|5829.4|2
1589797800000|2020-05-18 10:30:00|5848.1|5833.1|5853.1|5838.1|5853.1|5838.1|5846.6|5831.6|3
1589798100000|2020-05-18 10:35:00|5853.6|5838.6|5859.1|5844.1|5859.5|5844.5|5853.6|5838.6|0
1589798400000|2020-05-18 10:40:00|5859.9|5844.9|5863.3|5848.3|5864.4|5849.4|5859|5844|22
1589798700000|2020-05-18 10:45:00|5863.4|5848.4|5865.6|5850.6|5871.8|5856.8|5863.3|5848.3|47
1589799000000|2020-05-18 10:50:00|5865.8|5850.8|5865.8|5850.8|5867.9|5852.9|5865.8|5850.8|3
1589799300000|2020-05-18 10:55:00|5866.5|5851.5|5870.5|5855.5|5870.5|5855.5|5865.9|5850.9|16
1589799600000|2020-05-18 11:00:00|5870.1|5855.1|5872.1|5857.1|5873|5858|5869.9|5854.9|7
1589799900000|2020-05-18 11:05:00|5871.7|5856.7|5869|5854|5873.2|5858.2|5869|5854|4
1589800200000|2020-05-18 11:10:00|5869.1|5854.1|5869.4|5854.4|5869.4|5854.4|5865.2|5850.2|5
1589800500000|2020-05-18 11:15:00|5869.7|5854.7|5869.7|5854.7|5872|5857|5866.2|5851.2|5
1589800800000|2020-05-18 11:20:00|5870.8|5855.8|5877.7|5862.7|5883.7|5868.7|5869.7|5854.7|40
1589801100000|2020-05-18 11:25:00|5874.8|5859.8|5873|5858|5874.8|5859.8|5871|5856|5
1589801400000|2020-05-18 11:30:00|5875.5|5860.5|5868.9|5853.9|5875.5|5860.5|5868.9|5853.9|7
1589801700000|2020-05-18 11:35:00|5865.3|5850.3|5873.9|5858.9|5873.9|5858.9|5865.3|5850.3|35
1589802000000|2020-05-18 11:40:00|5875.9|5860.9|5879.9|5864.9|5883|5868|5875.6|5860.6|63
1589802300000|2020-05-18 11:45:00|5881.1|5866.1|5881.5|5866.5|5882.3|5867.3|5881|5866|13
1589802600000|2020-05-18 11:50:00|5881.9|5866.9|5879.5|5864.5|5882.9|5867.9|5877.9|5862.9|6
1589802900000|2020-05-18 11:55:00|5879.9|5864.9|5884.2|5869.2|5887.4|5872.4|5879.9|5864.9|91
1589803200000|2020-05-18 12:00:00|5884.3|5869.3|5891.7|5876.7|5895.3|5880.3|5884.3|5869.3|214
1589803500000|2020-05-18 12:05:00|5892.3|5877.3|5894.7|5879.7|5899.5|5884.5|5892.3|5877.3|91
1589803800000|2020-05-18 12:10:00|5895.1|5880.1|5879.9|5864.9|5895.1|5880.1|5879.9|5864.9|57
1589804100000|2020-05-18 12:15:00|5880.9|5865.9|5867.8|5852.8|5883.6|5868.6|5863.9|5848.9|73
1589804400000|2020-05-18 12:20:00|5868|5853|5873.4|5858.4|5878.7|5863.7|5866.2|5851.2|50
1589804700000|2020-05-18 12:25:00|5873.5|5858.5|5872.9|5857.9|5873.5|5858.5|5868.5|5853.5|20
1589805000000|2020-05-18 12:30:00|5872.5|5857.5|5875.7|5860.7|5875.7|5860.7|5863.5|5848.5|121
1589805300000|2020-05-18 12:35:00|5873.3|5858.3|5867.9|5852.9|5875.3|5860.3|5867.9|5852.9|32
1589805600000|2020-05-18 12:40:00|5870.8|5855.8|5864.7|5849.7|5875.2|5860.2|5862.4|5847.4|83
1589805900000|2020-05-18 12:45:00|5864.8|5849.8|5862.3|5847.3|5865.3|5850.3|5856.4|5841.4|30
1589806200000|2020-05-18 12:50:00|5863.1|5848.1|5868.8|5853.8|5868.8|5853.8|5863.1|5848.1|7
1589806500000|2020-05-18 12:55:00|5868.2|5853.2|5869.8|5854.8|5875.1|5860.1|5868.2|5853.2|71
1589806800000|2020-05-18 13:00:00|5869.9|5854.9|5865.2|5850.2|5878.3|5863.3|5864.8|5849.8|172
1589807100000|2020-05-18 13:05:00|5866.4|5851.4|5868.6|5853.6|5871|5856|5866.4|5851.4|30
1589807400000|2020-05-18 13:10:00|5866.6|5851.6|5863|5848|5869.4|5854.4|5860.5|5845.5|36
1589807700000|2020-05-18 13:15:00|5863.5|5848.5|5866.1|5851.1|5868.8|5853.8|5859.3|5844.3|73
1589808000000|2020-05-18 13:20:00|5866.9|5851.9|5874|5859|5876|5861|5866.1|5851.1|12
1589808300000|2020-05-18 13:25:00|5874.1|5859.1|5883|5868|5885.3|5870.3|5874|5859|28
1589808600000|2020-05-18 13:30:00|5883.5|5868.5|5879.8|5864.8|5890.3|5875.3|5877.1|5862.1|71
1589808900000|2020-05-18 13:35:00|5880.6|5865.6|5871.7|5856.7|5882.8|5867.8|5871.7|5856.7|90
1589809200000|2020-05-18 13:40:00|5872.2|5857.2|5853.5|5838.5|5873.8|5858.8|5851.8|5836.8|286
1589809500000|2020-05-18 13:45:00|5853.4|5838.4|5845|5830|5860.7|5845.7|5843.1|5828.1|102
1589809800000|2020-05-18 13:50:00|5845.8|5830.8|5826.7|5811.7|5848.8|5833.8|5825.1|5810.1|133
1589810100000|2020-05-18 13:55:00|5826.3|5811.3|5818.6|5803.6|5832.6|5817.6|5817.5|5802.5|74
1589810400000|2020-05-18 14:00:00|5818.7|5803.7|5820.2|5805.2|5825.2|5810.2|5816.7|5801.7|38
1589810700000|2020-05-18 14:05:00|5818.9|5803.9|5811.9|5796.9|5818.9|5803.9|5811.2|5796.2|73
1589811000000|2020-05-18 14:10:00|5811.5|5796.5|5794.2|5779.2|5813.3|5798.3|5791.9|5776.9|210
1589811300000|2020-05-18 14:15:00|5793.8|5778.8|5787|5772|5793.8|5778.8|5778.5|5763.5|125
1589811600000|2020-05-18 14:20:00|5787.9|5772.9|5782.1|5767.1|5794.6|5779.6|5782.1|5767.1|110
1589811900000|2020-05-18 14:25:00|5781.6|5766.6|5774.8|5759.8|5782.5|5767.5|5764.4|5749.4|105
1589812200000|2020-05-18 14:30:00|5778.9|5763.9|5789.6|5774.6|5791.6|5776.6|5776.6|5761.6|132
1589812500000|2020-05-18 14:35:00|5788.6|5773.6|5784.5|5769.5|5792.6|5777.6|5782.4|5767.4|63
1589812800000|2020-05-18 14:40:00|5784.6|5769.6|5784|5769|5790.8|5775.8|5778.1|5763.1|96
1589813100000|2020-05-18 14:45:00|5784.8|5769.8|5789.5|5774.5|5789.5|5774.5|5771.5|5756.5|163
1589813400000|2020-05-18 14:50:00|5789.9|5774.9|5791.5|5776.5|5797|5782|5789|5774|137
1589813700000|2020-05-18 14:55:00|5791.6|5776.6|5784.5|5769.5|5795.2|5780.2|5784|5769|63
1589814000000|2020-05-18 15:00:00|5787.7|5772.7|5806.8|5791.8|5806.8|5791.8|5787.4|5772.4|197
1589814300000|2020-05-18 15:05:00|5805.9|5790.9|5806.1|5791.1|5818.1|5803.1|5803|5788|107
1589814600000|2020-05-18 15:10:00|5807.3|5792.3|5798.1|5783.1|5809.6|5794.6|5797.6|5782.6|72
1589814900000|2020-05-18 15:15:00|5798.5|5783.5|5798.6|5783.6|5804.6|5789.6|5793.1|5778.1|134
1589815200000|2020-05-18 15:20:00|5803.8|5788.8|5801.8|5786.8|5805.3|5790.3|5800.6|5785.6|92
1589815500000|2020-05-18 15:25:00|5801.9|5786.9|5795.7|5780.7|5803.7|5788.7|5791.3|5776.3|59
1589815800000|2020-05-18 15:30:00|5797.2|5782.2|5794.3|5779.3|5800.8|5785.8|5793.1|5778.1|79
1589816100000|2020-05-18 15:35:00|5794.2|5779.2|5782.8|5767.8|5794.2|5779.2|5781.9|5766.9|77
1589816400000|2020-05-18 15:40:00|5782.7|5767.7|5783.6|5768.6|5787.2|5772.2|5781.2|5766.2|79
1589816700000|2020-05-18 15:45:00|5783.2|5768.2|5778.5|5763.5|5784.7|5769.7|5773.9|5758.9|57
1589817000000|2020-05-18 15:50:00|5778|5763|5771.8|5756.8|5778|5763|5771.8|5756.8|37
1589817300000|2020-05-18 15:55:00|5774|5759|5773.6|5758.6|5783.1|5768.1|5769.9|5754.9|142
1589817600000|2020-05-18 16:00:00|5775.3|5760.3|5766.3|5751.3|5775.3|5760.3|5765.3|5750.3|140
1589817900000|2020-05-18 16:05:00|5766.8|5751.8|5769.3|5754.3|5772.2|5757.2|5760.7|5745.7|137
1589818200000|2020-05-18 16:10:00|5769.2|5754.2|5765.7|5750.7|5771.7|5756.7|5764.1|5749.1|43
1589818500000|2020-05-18 16:15:00|5764.2|5749.2|5751.9|5736.9|5766.2|5751.2|5750.8|5735.8|214
1589818800000|2020-05-18 16:20:00|5752|5737|5759.4|5744.4|5759.4|5744.4|5747.8|5732.8|103
1589819100000|2020-05-18 16:25:00|5759.5|5744.5|5751.8|5736.8|5760.5|5745.5|5751.8|5736.8|175
1589819400000|2020-05-18 16:30:00|5752.3|5737.3|5755.6|5740.6|5756.2|5741.2|5751.1|5736.1|66
1589819700000|2020-05-18 16:35:00|5756.6|5741.6|5757.5|5742.5|5761.4|5746.4|5753.6|5738.6|71
1589820000000|2020-05-18 16:40:00|5757.9|5742.9|5768.6|5753.6|5770.2|5755.2|5751.8|5736.8|128
1589820300000|2020-05-18 16:45:00|5769.8|5754.8|5778.5|5763.5|5778.5|5763.5|5767.2|5752.2|46
1589820600000|2020-05-18 16:50:00|5778.7|5763.7|5765.7|5750.7|5778.7|5763.7|5765.2|5750.2|38
1589820900000|2020-05-18 16:55:00|5766.2|5751.2|5769.2|5754.2|5774.1|5759.1|5766.2|5751.2|58
1589821200000|2020-05-18 17:00:00|5768.8|5753.8|5763.4|5748.4|5770.6|5755.6|5760.5|5745.5|125
1589821500000|2020-05-18 17:05:00|5764.4|5749.4|5762.3|5747.3|5766.9|5751.9|5761.1|5746.1|327
1589821800000|2020-05-18 17:10:00|5761.9|5746.9|5764|5749|5767.2|5752.2|5761.2|5746.2|97
1589822100000|2020-05-18 17:15:00|5763|5748|5762.4|5747.4|5767|5752|5761.9|5746.9|115
1589822400000|2020-05-18 17:20:00|5762.3|5747.3|5768.5|5753.5|5768.5|5753.5|5762.3|5747.3|51
1589822700000|2020-05-18 17:25:00|5768.4|5753.4|5766|5751|5768.4|5753.4|5763.4|5748.4|55
1589823000000|2020-05-18 17:30:00|5765.6|5750.6|5767.1|5752.1|5768.1|5753.1|5763.9|5748.9|49
1589823300000|2020-05-18 17:35:00|5766.7|5751.7|5771.2|5756.2|5780.1|5765.1|5765.1|5750.1|119
1589823600000|2020-05-18 17:40:00|5770.1|5755.1|5780.7|5765.7|5782|5767|5767.7|5752.7|114
1589823900000|2020-05-18 17:45:00|5781.2|5766.2|5776.4|5761.4|5781.2|5766.2|5774.4|5759.4|58
1589824200000|2020-05-18 17:50:00|5777.8|5762.8|5773|5758|5777.8|5762.8|5770.9|5755.9|40
1589824500000|2020-05-18 17:55:00|5773.1|5758.1|5768|5753|5773.9|5758.9|5767.1|5752.1|105
1589824800000|2020-05-18 18:00:00|5768.2|5753.2|5764|5749|5768.4|5753.4|5762.6|5747.6|239
1589825100000|2020-05-18 18:05:00|5761.8|5746.8|5767.5|5752.5|5767.5|5752.5|5754.5|5739.5|164
1589825400000|2020-05-18 18:10:00|5768.4|5753.4|5792.2|5777.2|5801.4|5786.4|5768.4|5753.4|881
1589825700000|2020-05-18 18:15:00|5791.8|5776.8|5796|5781|5797.2|5782.2|5789|5774|326
1589850000000|2020-05-19 01:00:00|5801.4|5786.4|5821.9|5806.9|5823.8|5808.8|5801.4|5786.4|96
1589850300000|2020-05-19 01:05:00|5822.4|5807.4|5827.4|5812.4|5832.3|5817.3|5822.4|5807.4|20
1589850600000|2020-05-19 01:10:00|5825.7|5810.7|5817.4|5802.4|5825.7|5810.7|5817.4|5799.8|3
1589850900000|2020-05-19 01:15:00|5818.8|5803.8|5819.8|5804.8|5819.8|5804.8|5818.2|5803.2|1
1589851200000|2020-05-19 01:20:00|5819.9|5804.9|5833.4|5818.4|5835.3|5820.3|5819.9|5804.9|22
1589851500000|2020-05-19 01:25:00|5833.2|5818.2|5832.1|5817.1|5833.2|5818.2|5827.2|5812.2|21
1589851800000|2020-05-19 01:30:00|5832.6|5817.6|5837.2|5822.2|5846.6|5831.6|5832.6|5805.9|37
1589852100000|2020-05-19 01:35:00|5838.7|5823.7|5845|5830|5846|5831|5837.1|5822.1|48
1589852400000|2020-05-19 01:40:00|5845.1|5830.1|5846.5|5831.5|5851.5|5836.5|5840.6|5825.6|92
1589852700000|2020-05-19 01:45:00|5846.6|5831.6|5851|5836|5852.5|5837.5|5846|5831|25
1589853000000|2020-05-19 01:50:00|5852.5|5837.5|5856.9|5841.9|5863.2|5848.2|5852.5|5837.5|114
1589853300000|2020-05-19 01:55:00|5855.9|5840.9|5854.7|5839.7|5855.9|5840.9|5851.2|5836.2|40
1589853600000|2020-05-19 02:00:00|5854|5839|5851|5836|5856.2|5841.2|5847.6|5832.6|16
1589853900000|2020-05-19 02:05:00|5851.4|5836.4|5845.9|5830.9|5854.1|5839.1|5845.7|5830.7|17
1589854200000|2020-05-19 02:10:00|5845.1|5830.1|5844.1|5829.1|5845.1|5830.1|5844.1|5829.1|4
1589854500000|2020-05-19 02:15:00|5845.4|5830.4|5846.1|5831.1|5846.1|5831.1|5845.4|5830.4|2
1589854800000|2020-05-19 02:20:00|5845.8|5830.8|5845.9|5830.9|5845.9|5830.9|5845.8|5830.8|0
1589855100000|2020-05-19 02:25:00|5844.4|5829.4|5844.1|5829.1|5845.8|5830.8|5844.1|5829.1|3
1589855400000|2020-05-19 02:30:00|5845.8|5830.8|5844.3|5829.3|5848.9|5833.9|5844.3|5829.3|2
1589855700000|2020-05-19 02:35:00|5843.5|5828.5|5832.4|5817.4|5846.1|5831.1|5830.9|5815.9|31
1589856000000|2020-05-19 02:40:00|5831.9|5816.9|5825|5810|5832.4|5817.4|5824.9|5809.9|6
1589856300000|2020-05-19 02:45:00|5825.3|5810.3|5823|5808|5825.8|5810.8|5822.5|5807.5|11
1589856600000|2020-05-19 02:50:00|5822.3|5807.3|5825.7|5810.7|5825.8|5810.8|5822.3|5807.3|2
1589856900000|2020-05-19 02:55:00|5825.5|5810.5|5825.4|5810.4|5825.5|5810.5|5824.5|5809.5|43
1589857200000|2020-05-19 03:00:00|5824.5|5809.5|5812|5797|5825.3|5810.3|5810.4|5795.4|24
1589857500000|2020-05-19 03:05:00|5811.7|5796.7|5812.7|5797.7|5812.9|5797.9|5810.5|5795.5|1
1589858100000|2020-05-19 03:15:00|5812.2|5797.2|5812.4|5797.4|5812.9|5797.9|5811.2|5796.2|2
1589858400000|2020-05-19 03:20:00|5811.9|5796.9|5812.5|5797.5|5812.5|5797.5|5810.9|5795.9|2
1589858700000|2020-05-19 03:25:00|5812.6|5797.6|5812.4|5797.4|5812.6|5797.6|5812.4|5797.4|1
1589859000000|2020-05-19 03:30:00|5812.6|5797.6|5812.6|5797.6|5812.6|5797.6|5812.6|5797.6|0
1589859300000|2020-05-19 03:35:00|5812.8|5797.8|5814.7|5799.7|5814.7|5799.7|5812.6|5797.6|32
1589859600000|2020-05-19 03:40:00|5813|5798|5814.5|5799.5|5814.5|5799.5|5813|5798|1
1589859900000|2020-05-19 03:45:00|5813.3|5798.3|5813|5798|5813.3|5798.3|5813|5798|1
1589860500000|2020-05-19 03:55:00|5813.2|5798.2|5825.7|5810.7|5825.7|5810.7|5813.2|5798.2|2
1589860800000|2020-05-19 04:00:00|5825.9|5810.9|5826|5811|5826.3|5811.3|5825.6|5810.6|0
1589861100000|2020-05-19 04:05:00|5826.4|5811.4|5826.4|5811.4|5826.4|5811.4|5826.4|5811.4|0
1589861400000|2020-05-19 04:10:00|5825.4|5810.4|5825.2|5810.2|5825.4|5810.4|5825.2|5810.2|1
1589861700000|2020-05-19 04:15:00|5825.6|5810.6|5825.6|5810.6|5825.6|5810.6|5825.6|5810.6|2
1589862000000|2020-05-19 04:20:00|5826.1|5811.1|5826.6|5811.6|5826.6|5811.6|5826.1|5811.1|0
1589862300000|2020-05-19 04:25:00|5826.2|5811.2|5826.6|5811.6|5826.7|5811.7|5826.2|5811.2|0
1589862600000|2020-05-19 04:30:00|5826.5|5811.5|5826.9|5811.9|5826.9|5811.9|5826.5|5811.5|3
1589863200000|2020-05-19 04:40:00|5828.9|5813.9|5829.9|5814.9|5829.9|5814.9|5828.9|5813.9|0
1589864100000|2020-05-19 04:55:00|5830.3|5815.3|5829.9|5814.9|5830.3|5815.3|5829.9|5814.9|2
1589864400000|2020-05-19 05:00:00|5829.4|5814.4|5829.5|5814.5|5829.5|5814.5|5829.4|5814.4|2
1589864700000|2020-05-19 05:05:00|5830.7|5815.7|5830.7|5815.7|5830.7|5815.7|5830.7|5815.7|0
1589865300000|2020-05-19 05:15:00|5831.9|5816.9|5831.9|5816.9|5831.9|5816.9|5831.9|5816.9|2
1589865600000|2020-05-19 05:20:00|5831.5|5816.5|5829.5|5814.5|5831.5|5816.5|5829.5|5814.5|1
1589865900000|2020-05-19 05:25:00|5829.6|5814.6|5829.6|5814.6|5829.6|5814.6|5829.6|5814.6|1
1589866200000|2020-05-19 05:30:00|5829.7|5814.7|5827|5812|5829.7|5814.7|5823.7|5808.7|10
1589866500000|2020-05-19 05:35:00|5826.2|5811.2|5823.2|5808.2|5826.2|5811.2|5820.5|5805.5|6
1589866800000|2020-05-19 05:40:00|5824.2|5809.2|5820.5|5805.5|5824.2|5809.2|5818.2|5803.2|15
1589867100000|2020-05-19 05:45:00|5821|5806|5822.4|5807.4|5822.5|5807.5|5820.3|5805.3|8
1589867400000|2020-05-19 05:50:00|5824|5809|5826.4|5811.4|5827.5|5812.5|5824|5809|0
1589867700000|2020-05-19 05:55:00|5827.9|5812.9|5829|5814|5829|5814|5827.9|5812.9|0
1589868000000|2020-05-19 06:00:00|5828.8|5813.8|5834|5819|5834|5819|5828.7|5813.7|8
1589868300000|2020-05-19 06:05:00|5833|5818|5828.8|5813.8|5833|5818|5826.1|5811.1|14
1589868600000|2020-05-19 06:10:00|5828.4|5813.4|5835.1|5820.1|5835.2|5820.2|5828.3|5813.3|8
1589868900000|2020-05-19 06:15:00|5834.8|5819.8|5834.6|5819.6|5836.7|5821.7|5834.6|5819.6|3
1589869200000|2020-05-19 06:20:00|5839.7|5824.7|5839.1|5824.1|5839.7|5824.7|5839.1|5824.1|2
1589869500000|2020-05-19 06:25:00|5839.5|5824.5|5839.1|5824.1|5839.5|5824.5|5835.6|5820.6|15
1589869800000|2020-05-19 06:30:00|5837.5|5822.5|5829.4|5814.4|5839.2|5824.2|5829.4|5814.4|28
1589870100000|2020-05-19 06:35:00|5828.9|5813.9|5836.9|5821.9|5836.9|5821.9|5828.9|5813.9|1
1589870400000|2020-05-19 06:40:00|5836.5|5821.5|5837.7|5822.7|5837.7|5822.7|5831.3|5816.3|32
1589870700000|2020-05-19 06:45:00|5837.3|5822.3|5833.8|5818.8|5837.7|5822.7|5832.3|5817.3|1
1589871000000|2020-05-19 06:50:00|5834.9|5819.9|5836.7|5821.7|5837.7|5822.7|5833.9|5818.9|1
1589871300000|2020-05-19 06:55:00|5837.7|5822.7|5837.3|5822.3|5837.7|5822.7|5835.2|5820.2|2
1589871600000|2020-05-19 07:00:00|5834.2|5819.2|5836.2|5821.2|5836.3|5821.3|5833.3|5818.3|14
1589872200000|2020-05-19 07:10:00|5835.8|5820.8|5828.1|5813.1|5835.8|5820.8|5827.6|5812.6|8
1589872500000|2020-05-19 07:15:00|5827.6|5812.6|5833.1|5818.1|5833.5|5818.5|5826.9|5811.9|18
1589872800000|2020-05-19 07:20:00|5833.5|5818.5|5832.9|5817.9|5833.5|5818.5|5832.3|5817.3|5
1589873100000|2020-05-19 07:25:00|5833.3|5818.3|5839|5824|5840.3|5825.3|5833.3|5818.3|6
1589873400000|2020-05-19 07:30:00|5837|5822|5831.7|5816.7|5837|5822|5830|5815|9
1589873700000|2020-05-19 07:35:00|5831.9|5816.9|5831.8|5816.8|5831.9|5816.9|5831.8|5816.8|8
1589874000000|2020-05-19 07:40:00|5829.3|5814.3|5829.3|5814.3|5829.3|5814.3|5829.3|5814.3|0
1589874300000|2020-05-19 07:45:00|5829.8|5814.8|5831.3|5816.3|5831.3|5816.3|5829.8|5814.8|1
1589874600000|2020-05-19 07:50:00|5831.8|5816.8|5831.8|5816.8|5831.8|5816.8|5831.8|5816.8|1
1589874900000|2020-05-19 07:55:00|5831.4|5816.4|5826.5|5811.5|5831.4|5816.4|5826.5|5811.5|2
1589875200000|2020-05-19 08:00:00|5826|5811|5823.7|5808.7|5826.1|5811.1|5821.6|5806.6|21
1589875500000|2020-05-19 08:05:00|5824.5|5809.5|5819|5804|5824.5|5809.5|5815.6|5800.6|22
1589875800000|2020-05-19 08:10:00|5818.6|5803.6|5820|5805|5820.4|5805.4|5818.6|5803.6|6
1589876100000|2020-05-19 08:15:00|5819.6|5804.6|5828.7|5813.7|5829.2|5814.2|5819.6|5804.6|4
1589876400000|2020-05-19 08:20:00|5828.6|5813.6|5826.2|5811.2|5828.6|5813.6|5825.4|5810.4|17
1589876700000|2020-05-19 08:25:00|5822.2|5807.2|5819.2|5804.2|5822.2|5807.2|5817.4|5802.4|5
1589877000000|2020-05-19 08:30:00|5820.7|5805.7|5819.3|5804.3|5823.7|5808.7|5819.3|5804.3|7
1589877300000|2020-05-19 08:35:00|5818.8|5803.8|5817.4|5802.4|5818.8|5803.8|5814.9|5799.9|18
1589877600000|2020-05-19 08:40:00|5817.2|5802.2|5816.8|5801.8|5817.2|5802.2|5816.8|5801.8|0
1589877900000|2020-05-19 08:45:00|5817.6|5802.6|5823.5|5808.5|5823.5|5808.5|5817.6|5802.6|4
1589878200000|2020-05-19 08:50:00|5821.7|5806.7|5822.1|5807.1|5822.1|5807.1|5821.7|5806.7|2
1589878500000|2020-05-19 08:55:00|5821.5|5806.5|5821.4|5806.4|5824|5809|5821.4|5806.4|2
1589878800000|2020-05-19 09:00:00|5821|5806|5821|5806|5821|5806|5821|5806|0
1589879100000|2020-05-19 09:05:00|5819.4|5804.4|5819.4|5804.4|5819.4|5804.4|5819.4|5804.4|0
1589879400000|2020-05-19 09:10:00|5818.6|5803.6|5817.5|5802.5|5818.6|5803.6|5816.8|5801.8|2
1589879700000|2020-05-19 09:15:00|5817.6|5802.6|5823|5808|5823|5808|5816.6|5801.6|15
1589880000000|2020-05-19 09:20:00|5819.5|5804.5|5819.5|5804.5|5819.5|5804.5|5819.5|5804.5|12
1589880300000|2020-05-19 09:25:00|5818.5|5803.5|5821.5|5806.5|5821.5|5806.5|5818.1|5803.1|15
1589880600000|2020-05-19 09:30:00|5821.1|5806.1|5822|5807|5822.1|5807.1|5821|5806|4
1589880900000|2020-05-19 09:35:00|5822.4|5807.4|5818.3|5803.3|5822.5|5807.5|5818.1|5803.1|12
1589881200000|2020-05-19 09:40:00|5818.1|5803.1|5820.2|5805.2|5820.2|5805.2|5816.9|5801.9|11
1589881500000|2020-05-19 09:45:00|5819.4|5804.4|5818.8|5803.8|5820.2|5805.2|5818.3|5803.3|10
1589881800000|2020-05-19 09:50:00|5819.2|5804.2|5819.3|5804.3|5819.3|5804.3|5819.2|5804.2|1
1589882100000|2020-05-19 09:55:00|5819.8|5804.8|5819.8|5804.8|5820.8|5805.8|5818.3|5803.3|10
1589882400000|2020-05-19 10:00:00|5818.3|5803.3|5814|5799|5818.8|5803.8|5814|5799|18
1589882700000|2020-05-19 10:05:00|5813.5|5798.5|5815.5|5800.5|5816|5801|5813.5|5798.5|4
1589883000000|2020-05-19 10:10:00|5814.9|5799.9|5816|5801|5816|5801|5814|5799|6
1589883300000|2020-05-19 10:15:00|5815.4|5800.4|5815.5|5800.5|5817.7|5802.7|5815.4|5800.4|1
1589883600000|2020-05-19 10:20:00|5815.9|5800.9|5815.5|5800.5|5817.5|5802.5|5814.5|5799.5|16
1589883900000|2020-05-19 10:25:00|5816.3|5801.3|5816.4|5801.4|5816.5|5801.5|5814.5|5799.5|16
1589884200000|2020-05-19 10:30:00|5817.3|5802.3|5820.8|5805.8|5820.9|5805.9|5817.3|5802.3|11
1589884500000|2020-05-19 10:35:00|5822.4|5807.4|5819.5|5804.5|5823.3|5808.3|5819.4|5804.4|20
1589884800000|2020-05-19 10:40:00|5819|5804|5822|5807|5822|5807|5816.5|5801.5|22
1589885100000|2020-05-19 10:45:00|5821.9|5806.9|5831|5816|5831.6|5816.6|5821.9|5806.9|108
1589885400000|2020-05-19 10:50:00|5831.3|5816.3|5838.7|5823.7|5839.1|5824.1|5831.3|5816.3|23
1589885700000|2020-05-19 10:55:00|5838|5823|5836.7|5821.7|5839.3|5824.3|5835.7|5820.7|5
1589886000000|2020-05-19 11:00:00|5836.6|5821.6|5834.1|5819.1|5836.6|5821.6|5834.1|5819.1|4
1589886300000|2020-05-19 11:05:00|5837|5822|5832.8|5817.8|5837|5822|5832.8|5817.8|10
1589886600000|2020-05-19 11:10:00|5837.7|5822.7|5833.5|5818.5|5837.7|5822.7|5833.5|5818.5|8
1589886900000|2020-05-19 11:15:00|5833.6|5818.6|5836.6|5821.6|5836.6|5821.6|5830.3|5815.3|6
1589887200000|2020-05-19 11:20:00|5836.7|5821.7|5837.8|5822.8|5839.8|5824.8|5836.7|5821.7|15
1589887500000|2020-05-19 11:25:00|5837.7|5822.7|5838.2|5823.2|5839.6|5824.6|5837.7|5822.7|8
1589887800000|2020-05-19 11:30:00|5837.9|5822.9|5832.2|5817.2|5840.4|5825.4|5829.1|5814.1|34
1589888100000|2020-05-19 11:35:00|5830.7|5815.7|5832.7|5817.7|5833.7|5818.7|5830.7|5815.7|7
1589888400000|2020-05-19 11:40:00|5831.5|5816.5|5819.3|5804.3|5831.5|5816.5|5818.8|5803.8|16
1589888700000|2020-05-19 11:45:00|5817.4|5802.4|5820.6|5805.6|5820.6|5805.6|5816.7|5801.7|53
1589889000000|2020-05-19 11:50:00|5820.2|5805.2|5818.6|5803.6|5820.7|5805.7|5818.1|5803.1|4
1589889300000|2020-05-19 11:55:00|5818.1|5803.1|5823.1|5808.1|5825.4|5810.4|5817.1|5802.1|22
1589889600000|2020-05-19 12:00:00|5822.4|5807.4|5825.4|5810.4|5828.4|5813.4|5822|5807|11
1589889900000|2020-05-19 12:05:00|5826.7|5811.7|5832.9|5817.9|5832.9|5817.9|5826.7|5811.7|6
1589890200000|2020-05-19 12:10:00|5833.2|5818.2|5836.4|5821.4|5841.6|5826.6|5833.2|5818.2|65
1589890500000|2020-05-19 12:15:00|5838.3|5823.3|5830.2|5815.2|5841.4|5826.4|5830.2|5815.2|37
1589890800000|2020-05-19 12:20:00|5830.3|5815.3|5825.3|5810.3|5833|5818|5824.9|5809.9|16
1589891100000|2020-05-19 12:25:00|5824.5|5809.5|5828|5813|5829.2|5814.2|5821.2|5806.2|40
1589891400000|2020-05-19 12:30:00|5827.7|5812.7|5837.4|5822.4|5840.3|5825.3|5827.7|5812.7|107
1589891700000|2020-05-19 12:35:00|5835.9|5820.9|5838.5|5823.5|5842.5|5827.5|5835.4|5820.4|44
1589892000000|2020-05-19 12:40:00|5838.2|5823.2|5837.5|5822.5|5838.7|5823.7|5836.2|5821.2|14
1589892300000|2020-05-19 12:45:00|5837.4|5822.4|5845.8|5830.8|5847.7|5832.7|5837|5822|59
1589892600000|2020-05-19 12:50:00|5846.2|5831.2|5848.8|5833.8|5853.2|5838.2|5846.2|5831.2|93
1589892900000|2020-05-19 12:55:00|5849.8|5834.8|5849.1|5834.1|5859.1|5844.1|5849.1|5834.1|82
1589893200000|2020-05-19 13:00:00|5848.7|5833.7|5848.2|5833.2|5853.4|5838.4|5843.5|5828.5|38
1589893500000|2020-05-19 13:05:00|5847.8|5832.8|5844.8|5829.8|5851.2|5836.2|5840.9|5825.9|43
1589893800000|2020-05-19 13:10:00|5845.3|5830.3|5848.8|5833.8|5848.8|5833.8|5843.5|5828.5|18
1589894100000|2020-05-19 13:15:00|5849.2|5834.2|5851.3|5836.3|5858.1|5843.1|5849.2|5834.2|66
1589894400000|2020-05-19 13:20:00|5849.7|5834.7|5854.2|5839.2|5856.2|5841.2|5843.4|5828.4|87
1589894700000|2020-05-19 13:25:00|5851.5|5836.5|5868.2|5853.2|5870.2|5855.2|5851.4|5836.4|125
1589895000000|2020-05-19 13:30:00|5869.7|5854.7|5868.3|5853.3|5881.1|5866.1|5867.8|5852.8|267
1589895300000|2020-05-19 13:35:00|5868.8|5853.8|5879.3|5864.3|5879.5|5864.5|5862.4|5847.4|152
1589895600000|2020-05-19 13:40:00|5878.9|5863.9|5877.4|5862.4|5881.3|5866.3|5874.7|5859.7|137
1589895900000|2020-05-19 13:45:00|5877.8|5862.8|5872.2|5857.2|5879.2|5864.2|5870.4|5855.4|122
1589896200000|2020-05-19 13:50:00|5870.4|5855.4|5875.9|5860.9|5882|5867|5870.4|5855.4|137
1589896500000|2020-05-19 13:55:00|5876.7|5861.7|5882.3|5867.3|5884.4|5869.4|5876.7|5861.7|178
1589896800000|2020-05-19 14:00:00|5883.1|5868.1|5876.7|5861.7|5884.1|5869.1|5874.5|5859.5|198
1589897100000|2020-05-19 14:05:00|5877.1|5862.1|5876.8|5861.8|5881.3|5866.3|5874.5|5859.5|135
1589897400000|2020-05-19 14:10:00|5876.4|5861.4|5888.7|5873.7|5889.7|5874.7|5876.4|5861.4|163
1589897700000|2020-05-19 14:15:00|5889|5874|5883.1|5868.1|5889.2|5874.2|5881.1|5866.1|137
1589898000000|2020-05-19 14:20:00|5883|5868|5881.3|5866.3|5887.4|5872.4|5881.3|5866.3|107
1589898300000|2020-05-19 14:25:00|5881.7|5866.7|5884.7|5869.7|5886.3|5871.3|5881.3|5866.3|99
1589898600000|2020-05-19 14:30:00|5887.2|5872.2|5898.4|5883.4|5899.6|5884.6|5886.7|5871.7|388
1589898900000|2020-05-19 14:35:00|5898.8|5883.8|5898.4|5883.4|5900.7|5885.7|5895.6|5880.6|270
1589899200000|2020-05-19 14:40:00|5898|5883|5894.4|5879.4|5898.5|5883.5|5890|5875|216
1589899500000|2020-05-19 14:45:00|5894|5879|5936.7|5921.7|5945.4|5930.4|5892.6|5877.6|433
1589899800000|2020-05-19 14:50:00|5936.8|5921.8|5941.8|5926.8|5945.4|5930.4|5926.1|5911.1|391
1589900100000|2020-05-19 14:55:00|5942.8|5927.8|5931.8|5916.8|5948.4|5933.4|5930.3|5915.3|274
1589900400000|2020-05-19 15:00:00|5931.4|5916.4|5936.7|5921.7|5939.6|5924.6|5930.9|5915.9|136
1589900700000|2020-05-19 15:05:00|5937.1|5922.1|5921.9|5906.9|5939.4|5924.4|5921.8|5906.8|100
1589901000000|2020-05-19 15:10:00|5921.4|5906.4|5922.3|5907.3|5928.3|5913.3|5918.1|5903.1|158
1589901300000|2020-05-19 15:15:00|5921.5|5906.5|5904.3|5889.3|5921.5|5906.5|5901.3|5886.3|243
1589901600000|2020-05-19 15:20:00|5902.9|5887.9|5921.8|5906.8|5921.8|5906.8|5902.9|5887.9|222
1589901900000|2020-05-19 15:25:00|5922.2|5907.2|5928.4|5913.4|5932.5|5917.5|5916.8|5901.8|486
1589902200000|2020-05-19 15:30:00|5929.2|5914.2|5911.7|5896.7|5931.9|5916.9|5911.6|5896.6|304
1589902500000|2020-05-19 15:35:00|5911.3|5896.3|5907.3|5892.3|5915.5|5900.5|5905.4|5890.4|242
1589902800000|2020-05-19 15:40:00|5907.2|5892.2|5908.6|5893.6|5916.9|5901.9|5907.2|5892.2|102
1589903100000|2020-05-19 15:45:00|5909.1|5894.1|5903.6|5888.6|5909.7|5894.7|5898.9|5883.9|59
1589903400000|2020-05-19 15:50:00|5903.8|5888.8|5912.1|5897.1|5916.7|5901.7|5901.2|5886.2|70
1589903700000|2020-05-19 15:55:00|5912.9|5897.9|5918.6|5903.6|5918.6|5903.6|5910.8|5895.8|63
1589904000000|2020-05-19 16:00:00|5918.1|5903.1|5920.7|5905.7|5922.2|5907.2|5914.4|5899.4|82
1589904300000|2020-05-19 16:05:00|5921.2|5906.2|5918.4|5903.4|5921.2|5906.2|5916.5|5901.5|19
1589904600000|2020-05-19 16:10:00|5918|5903|5919.9|5904.9|5920.3|5905.3|5916.8|5901.8|46
1589904900000|2020-05-19 16:15:00|5919.7|5904.7|5914.3|5899.3|5919.9|5904.9|5913.9|5898.9|59
1589905200000|2020-05-19 16:20:00|5915.1|5900.1|5916|5901|5916.5|5901.5|5910.5|5895.5|73
1589905500000|2020-05-19 16:25:00|5915.4|5900.4|5917.5|5902.5|5919.4|5904.4|5915.3|5900.3|51
1589905800000|2020-05-19 16:30:00|5915.4|5900.4|5901.5|5886.5|5919.1|5904.1|5901.5|5886.5|105
1589906100000|2020-05-19 16:35:00|5904.4|5889.4|5904.7|5889.7|5909.4|5894.4|5901.4|5886.4|69
1589906400000|2020-05-19 16:40:00|5904.8|5889.8|5905.2|5890.2|5906.7|5891.7|5899.8|5884.8|75
1589906700000|2020-05-19 16:45:00|5904.4|5889.4|5899.8|5884.8|5904.7|5889.7|5894|5879|123
1589907000000|2020-05-19 16:50:00|5900.2|5885.2|5904.1|5889.1|5905.7|5890.7|5900.2|5885.2|86
1589907300000|2020-05-19 16:55:00|5904.5|5889.5|5902.9|5887.9|5908.6|5893.6|5901.1|5886.1|91
1589907600000|2020-05-19 17:00:00|5902.4|5887.4|5907.1|5892.1|5907.1|5892.1|5902.4|5887.4|58
1589907900000|2020-05-19 17:05:00|5907.4|5892.4|5917.4|5902.4|5917.4|5902.4|5906.1|5891.1|57
1589908200000|2020-05-19 17:10:00|5917|5902|5916.2|5901.2|5918.9|5903.9|5915.7|5900.7|61
1589908500000|2020-05-19 17:15:00|5915.4|5900.4|5916|5901|5917.6|5902.6|5913.5|5898.5|61
1589908800000|2020-05-19 17:20:00|5915.1|5900.1|5913.1|5898.1|5916.5|5901.5|5913.1|5898.1|97
1589909100000|2020-05-19 17:25:00|5913.3|5898.3|5906.4|5891.4|5913.3|5898.3|5904.8|5889.8|89
1589909400000|2020-05-19 17:30:00|5906|5891|5912.2|5897.2|5915.7|5900.7|5903.2|5888.2|90
1589909700000|2020-05-19 17:35:00|5913.7|5898.7|5924.7|5909.7|5930.5|5915.5|5913.7|5898.7|89
1589910000000|2020-05-19 17:40:00|5925.6|5910.6|5926.3|5911.3|5929.8|5914.8|5915.7|5900.7|155
1589910300000|2020-05-19 17:45:00|5926|5911|5929.1|5914.1|5929.1|5914.1|5922.5|5907.5|65
1589910600000|2020-05-19 17:50:00|5930.1|5915.1|5937.7|5922.7|5940.2|5925.2|5926.9|5911.9|120
1589910900000|2020-05-19 17:55:00|5936.9|5921.9|5929.6|5914.6|5936.9|5921.9|5926.9|5911.9|100
1589911200000|2020-05-19 18:00:00|5929.9|5914.9|5929.4|5914.4|5932.3|5917.3|5927|5912|103
1589911500000|2020-05-19 18:05:00|5928.5|5913.5|5926.4|5911.4|5932|5917|5924.8|5909.8|176
1589911800000|2020-05-19 18:10:00|5926.8|5911.8|5928.9|5913.9|5930.8|5915.8|5918.1|5903.1|935
1589912100000|2020-05-19 18:15:00|5927.8|5912.8|5926.7|5911.7|5928.2|5913.2|5919.6|5904.6|262
1589936400000|2020-05-20 01:00:00|5933.8|5918.8|5917.9|5902.9|5936.5|5921.5|5897.8|5882.8|120
1589936700000|2020-05-20 01:05:00|5920.9|5905.9|5921.9|5906.9|5926.9|5911.9|5920.9|5905.9|38
1589937000000|2020-05-20 01:10:00|5922.3|5907.3|5941.8|5926.8|5941.8|5926.8|5922.3|5907.3|22
1589937300000|2020-05-20 01:15:00|5941|5926|5956.6|5941.6|5956.6|5941.6|5941|5926|85
1589937600000|2020-05-20 01:20:00|5956.3|5941.3|5957.8|5942.8|5957.8|5942.8|5948.5|5933.5|30
1589937900000|2020-05-20 01:25:00|5957.7|5942.7|5960.7|5945.7|5961.1|5946.1|5957.6|5942.6|40
1589938200000|2020-05-20 01:30:00|5961.1|5946.1|5957.5|5942.5|5961.1|5946.1|5954.4|5939.4|35
1589938500000|2020-05-20 01:35:00|5957.6|5942.6|5960.1|5945.1|5961.2|5946.2|5957.6|5942.6|10
1589938800000|2020-05-20 01:40:00|5961.2|5946.2|5969|5954|5969.9|5954.9|5961.2|5946.2|19
1589939100000|2020-05-20 01:45:00|5969.8|5954.8|5970.8|5955.8|5971.7|5956.7|5968.7|5953.7|35
1589939400000|2020-05-20 01:50:00|5971.4|5956.4|5976|5961|5976.5|5961.5|5971.4|5956.4|200
1589939700000|2020-05-20 01:55:00|5976.5|5961.5|5982.3|5967.3|5986.4|5971.4|5976.5|5961.5|65
1589940000000|2020-05-20 02:00:00|5983.3|5968.3|5978.3|5963.3|5983.3|5968.3|5977.4|5962.4|15
1589940300000|2020-05-20 02:05:00|5977.9|5962.9|5978.9|5963.9|5979.9|5964.9|5970.7|5955.7|55
1589940600000|2020-05-20 02:10:00|5979.4|5964.4|5970.7|5955.7|5980.4|5965.4|5970.7|5955.7|54
1589940900000|2020-05-20 02:15:00|5972.6|5957.6|5975.2|5960.2|5977.4|5962.4|5972.6|5957.6|18
1589941200000|2020-05-20 02:20:00|5976.6|5961.6|5976.6|5961.6|5976.6|5961.6|5976.6|5961.6|0
1589941500000|2020-05-20 02:25:00|5975.2|5960.2|5975.5|5960.5|5975.5|5960.5|5975.2|5960.2|4
1589941800000|2020-05-20 02:30:00|5973.1|5958.1|5975.1|5960.1|5975.5|5960.5|5973.1|5958.1|10
1589942100000|2020-05-20 02:35:00|5973|5958|5973.9|5958.9|5976.4|5961.4|5969.2|5954.2|21
1589942400000|2020-05-20 02:40:00|5974.3|5959.3|5978.4|5963.4|5978.4|5963.4|5973.6|5958.6|4
1589942700000|2020-05-20 02:45:00|5977.9|5962.9|5973.5|5958.5|5977.9|5962.9|5973.5|5958.5|8
1589943300000|2020-05-20 02:55:00|5974.6|5959.6|5971.5|5956.5|5978.9|5963.9|5971.5|5956.5|11
1589943600000|2020-05-20 03:00:00|5972.6|5957.6|5970.7|5955.7|5972.6|5957.6|5968.7|5953.7|1
1589943900000|2020-05-20 03:05:00|5973.1|5958.1|5975.3|5960.3|5975.3|5960.3|5973.1|5958.1|19
1589944200000|2020-05-20 03:10:00|5975.9|5960.9|5977|5962|5977.2|5962.2|5974.5|5959.5|12
1589944500000|2020-05-20 03:15:00|5976.4|5961.4|5973.9|5958.9|5976.4|5961.4|5973.9|5958.9|14
1589944800000|2020-05-20 03:20:00|5977|5962|5972.9|5957.9|5977|5962|5972.9|5957.9|2
1589945100000|2020-05-20 03:25:00|5973.1|5958.1|5973.9|5958.9|5973.9|5958.9|5973.1|5958.1|7
1589945400000|2020-05-20 03:30:00|5974.2|5959.2|5974.4|5959.4|5974.4|5959.4|5974.2|5959.2|1
1589945700000|2020-05-20 03:35:00|5974|5959|5973.4|5958.4|5974|5959|5972.9|5957.9|7
1589946000000|2020-05-20 03:40:00|5973.3|5958.3|5973.3|5958.3|5973.7|5958.7|5973.3|5958.3|4
1589946300000|2020-05-20 03:45:00|5973.7|5958.7|5974.3|5959.3|5975.3|5960.3|5973.7|5958.7|4
1589946600000|2020-05-20 03:50:00|5976.6|5961.6|5973.3|5958.3|5977.5|5962.5|5973.3|5958.3|20
1589946900000|2020-05-20 03:55:00|5969.8|5954.8|5969.3|5954.3|5969.8|5954.8|5969.3|5954.3|3
1589947200000|2020-05-20 04:00:00|5967.5|5952.5|5968.8|5953.8|5968.8|5953.8|5967.3|5952.3|7
1589947500000|2020-05-20 04:05:00|5968.3|5953.3|5967.8|5952.8|5968.3|5953.3|5967.8|5952.8|0
1589947800000|2020-05-20 04:10:00|5970.2|5955.2|5971|5956|5972.5|5957.5|5970.2|5955.2|13
1589948100000|2020-05-20 04:15:00|5970.5|5955.5|5968.8|5953.8|5970.5|5955.5|5968.8|5953.8|0
1589949000000|2020-05-20 04:30:00|5967.8|5952.8|5961.5|5946.5|5967.8|5952.8|5961.5|5946.5|8
1589949300000|2020-05-20 04:35:00|5963.7|5948.7|5963.7|5948.7|5963.7|5948.7|5963.7|5948.7|0
1589949900000|2020-05-20 04:45:00|5963.3|5948.3|5959.7|5944.7|5963.3|5948.3|5959.7|5944.7|1
1589950200000|2020-05-20 04:50:00|5958.9|5943.9|5959.8|5944.8|5959.8|5944.8|5958.9|5943.9|1
1589950800000|2020-05-20 05:00:00|5956.1|5941.1|5958.9|5943.9|5958.9|5943.9|5956|5941|18
1589951100000|2020-05-20 05:05:00|5958.7|5943.7|5958.7|5943.7|5958.7|5943.7|5958.7|5943.7|4
1589951400000|2020-05-20 05:10:00|5958.6|5943.6|5959|5944|5959|5944|5958.6|5943.6|1
1589951700000|2020-05-20 05:15:00|5958.6|5943.6|5961.3|5946.3|5961.3|5946.3|5958.4|5943.4|2
1589952000000|2020-05-20 05:20:00|5960|5945|5959.7|5944.7|5960.8|5945.8|5959.7|5944.7|1
1589952300000|2020-05-20 05:25:00|5959.6|5944.6|5958.2|5943.2|5959.6|5944.6|5957.8|5942.8|3
1589952600000|2020-05-20 05:30:00|5959.2|5944.2|5953.8|5938.8|5960.2|5945.2|5953.8|5938.8|10
1589952900000|2020-05-20 05:35:00|5953.9|5938.9|5954.4|5939.4|5955.3|5940.3|5950.8|5935.8|7
1589953200000|2020-05-20 05:40:00|5953.7|5938.7|5953|5938|5953.7|5938.7|5953|5938|3
1589953500000|2020-05-20 05:45:00|5953.5|5938.5|5950.5|5935.5|5953.5|5938.5|5950.2|5935.2|0
1589953800000|2020-05-20 05:50:00|5950.9|5935.9|5945.8|5930.8|5951.3|5936.3|5945.8|5930.8|28
1589954100000|2020-05-20 05:55:00|5941.5|5926.5|5946.4|5931.4|5946.4|5931.4|5939|5924|39
1589954400000|2020-05-20 06:00:00|5946|5931|5950.3|5935.3|5950.3|5935.3|5945.2|5930.2|21
1589954700000|2020-05-20 06:05:00|5951.8|5936.8|5950.7|5935.7|5953|5938|5948.9|5933.9|0
1589955000000|2020-05-20 06:10:00|5954.2|5939.2|5954.1|5939.1|5955.8|5940.8|5953.8|5938.8|3
1589955300000|2020-05-20 06:15:00|5954.5|5939.5|5956.5|5941.5|5957.4|5942.4|5952.3|5937.3|9
1589955600000|2020-05-20 06:20:00|5956.4|5941.4|5966.5|5951.5|5966.5|5951.5|5956.4|5941.4|10
1589955900000|2020-05-20 06:25:00|5965.2|5950.2|5959|5944|5965.2|5950.2|5958.2|5943.2|1
1589956200000|2020-05-20 06:30:00|5958.7|5943.7|5956.4|5941.4|5961.9|5946.9|5956.4|5941.4|3
1589956500000|2020-05-20 06:35:00|5956|5941|5953.5|5938.5|5956|5941|5949.6|5934.6|8
1589956800000|2020-05-20 06:40:00|5953.9|5938.9|5955.1|5940.1|5955.1|5940.1|5952.2|5937.2|0
1589957100000|2020-05-20 06:45:00|5954.7|5939.7|5954.7|5939.7|5959.7|5944.7|5952.7|5937.7|14
1589957400000|2020-05-20 06:50:00|5955.1|5940.1|5957.3|5942.3|5958.8|5943.8|5953.7|5938.7|2
1589957700000|2020-05-20 06:55:00|5956.6|5941.6|5957.5|5942.5|5957.5|5942.5|5954.2|5939.2|7
1589958000000|2020-05-20 07:00:00|5957.3|5942.3|5956.6|5941.6|5957.3|5942.3|5956.6|5941.6|4
1589958300000|2020-05-20 07:05:00|5955.8|5940.8|5956.1|5941.1|5956.1|5941.1|5955.7|5940.7|0
1589958600000|2020-05-20 07:10:00|5955.8|5940.8|5957.3|5942.3|5957.3|5942.3|5955.8|5940.8|1
1589958900000|2020-05-20 07:15:00|5957.2|5942.2|5953.5|5938.5|5957.2|5942.2|5953.5|5938.5|5
1589959200000|2020-05-20 07:20:00|5953.7|5938.7|5942.8|5927.8|5953.7|5938.7|5942.8|5927.8|23
1589959500000|2020-05-20 07:25:00|5943.1|5928.1|5941.9|5926.9|5946.3|5931.3|5941.9|5926.9|5
1589959800000|2020-05-20 07:30:00|5942.4|5927.4|5934|5919|5942.8|5927.8|5934|5919|45
1589960100000|2020-05-20 07:35:00|5933.6|5918.6|5942.8|5927.8|5943.2|5928.2|5933|5918|16
1589960400000|2020-05-20 07:40:00|5945.5|5930.5|5943.7|5928.7|5946.6|5931.6|5943.7|5928.7|3
1589960700000|2020-05-20 07:45:00|5950.7|5935.7|5948.2|5933.2|5950.8|5935.8|5948.2|5933.2|20
1589961000000|2020-05-20 07:50:00|5942.4|5927.4|5939.8|5924.8|5942.5|5927.5|5939.8|5924.8|13
1589961300000|2020-05-20 07:55:00|5939.6|5924.6|5940.2|5925.2|5940.2|5925.2|5938|5923|4
1589961600000|2020-05-20 08:00:00|5939.9|5924.9|5927.1|5912.1|5939.9|5924.9|5927.1|5912.1|34
1589961900000|2020-05-20 08:05:00|5926.9|5911.9|5928.7|5913.7|5929.1|5914.1|5925|5910|13
1589962200000|2020-05-20 08:10:00|5929.4|5914.4|5931.5|5916.5|5931.5|5916.5|5929.4|5914.4|3
1589962500000|2020-05-20 08:15:00|5930.2|5915.2|5930.1|5915.1|5931.8|5916.8|5928.6|5913.6|45
1589962800000|2020-05-20 08:20:00|5930|5915|5932.5|5917.5|5933|5918|5930|5915|6
1589963100000|2020-05-20 08:25:00|5932|5917|5930|5915|5933|5918|5930|5915|2
1589963400000|2020-05-20 08:30:00|5930.5|5915.5|5932.5|5917.5|5933|5918|5930.5|5915.5|4
1589963700000|2020-05-20 08:35:00|5932.1|5917.1|5937.7|5922.7|5937.7|5922.7|5932.1|5917.1|11
1589964000000|2020-05-20 08:40:00|5938.1|5923.1|5936.8|5921.8|5939.1|5924.1|5936.3|5921.3|0
1589964300000|2020-05-20 08:45:00|5936.3|5921.3|5936.7|5921.7|5940|5925|5936.3|5921.3|17
1589964600000|2020-05-20 08:50:00|5937.1|5922.1|5942.1|5927.1|5942.1|5927.1|5937.1|5922.1|5
1589964900000|2020-05-20 08:55:00|5943.2|5928.2|5942.7|5927.7|5943.2|5928.2|5942.2|5927.2|0
1589965200000|2020-05-20 09:00:00|5942.3|5927.3|5943.9|5928.9|5943.9|5928.9|5942.3|5927.3|0
1589965500000|2020-05-20 09:05:00|5943.6|5928.6|5945.4|5930.4|5945.4|5930.4|5942.8|5927.8|3
1589965800000|2020-05-20 09:10:00|5945.9|5930.9|5954.9|5939.9|5954.9|5939.9|5945.9|5930.9|11
1589966100000|2020-05-20 09:15:00|5955.4|5940.4|5949.3|5934.3|5955.4|5940.4|5949.3|5934.3|14
1589966400000|2020-05-20 09:20:00|5947.7|5932.7|5948.2|5933.2|5948.2|5933.2|5946.5|5931.5|6
1589966700000|2020-05-20 09:25:00|5948.8|5933.8|5941.2|5926.2|5949.1|5934.1|5941.2|5926.2|6
1589967000000|2020-05-20 09:30:00|5940.4|5925.4|5940.3|5925.3|5941.2|5926.2|5939.3|5924.3|10
1589967300000|2020-05-20 09:35:00|5939.9|5924.9|5942.8|5927.8|5943.2|5928.2|5939.9|5924.9|5
1589967600000|2020-05-20 09:40:00|5944.7|5929.7|5946.3|5931.3|5946.3|5931.3|5944.7|5929.7|2
1589967900000|2020-05-20 09:45:00|5947.4|5932.4|5944|5929|5947.5|5932.5|5941.8|5926.8|9
1589968200000|2020-05-20 09:50:00|5944.1|5929.1|5944.1|5929.1|5944.1|5929.1|5944.1|5929.1|0
1589968500000|2020-05-20 09:55:00|5944.5|5929.5|5946.3|5931.3|5947.3|5932.3|5944.5|5929.5|8
1589968800000|2020-05-20 10:00:00|5947.8|5932.8|5950.4|5935.4|5950.4|5935.4|5947.8|5932.8|2
1589969100000|2020-05-20 10:05:00|5951.5|5936.5|5948.8|5933.8|5953|5938|5948.8|5933.8|4
1589969400000|2020-05-20 10:10:00|5946.5|5931.5|5946.9|5931.9|5946.9|5931.9|5946.4|5931.4|3
1589969700000|2020-05-20 10:15:00|5947.2|5932.2|5950|5935|5950|5935|5947.2|5932.2|2
1589970000000|2020-05-20 10:20:00|5954.7|5939.7|5960.4|5945.4|5960.8|5945.8|5954.7|5939.7|15
1589970300000|2020-05-20 10:25:00|5960.3|5945.3|5955.6|5940.6|5960.3|5945.3|5955.6|5940.6|4
1589970600000|2020-05-20 10:30:00|5956|5941|5956.8|5941.8|5956.8|5941.8|5955.8|5940.8|0
1589970900000|2020-05-20 10:35:00|5956.4|5941.4|5958.2|5943.2|5959.1|5944.1|5956.4|5941.4|3
1589971200000|2020-05-20 10:40:00|5958.1|5943.1|5954.1|5939.1|5959.4|5944.4|5954.1|5939.1|9
1589971500000|2020-05-20 10:45:00|5952.5|5937.5|5952.7|5937.7|5952.7|5937.7|5952.5|5937.5|1
1589971800000|2020-05-20 10:50:00|5950|5935|5937.6|5922.6|5950|5935|5935.8|5920.8|21
1589972100000|2020-05-20 10:55:00|5938.7|5923.7|5944.3|5929.3|5944.3|5929.3|5938.2|5923.2|8
1589972400000|2020-05-20 11:00:00|5945.4|5930.4|5950.4|5935.4|5953.7|5938.7|5945.4|5930.4|8
1589972700000|2020-05-20 11:05:00|5949.4|5934.4|5949.4|5934.4|5949.4|5934.4|5949.4|5934.4|1
1589973000000|2020-05-20 11:10:00|5948.8|5933.8|5947.8|5932.8|5948.8|5933.8|5947.8|5932.8|3
1589973300000|2020-05-20 11:15:00|5948.3|5933.3|5948.3|5933.3|5948.3|5933.3|5948.3|5933.3|0
1589973900000|2020-05-20 11:25:00|5948.1|5933.1|5950.1|5935.1|5950.1|5935.1|5948.1|5933.1|1
1589974200000|2020-05-20 11:30:00|5950.5|5935.5|5948.8|5933.8|5952.7|5937.7|5948.8|5933.8|5
1589974500000|2020-05-20 11:35:00|||||||||1
1589974800000|2020-05-20 11:40:00|5948.1|5933.1|5948.1|5933.1|5948.1|5933.1|5948.1|5933.1|0
1589975100000|2020-05-20 11:45:00|5946.4|5931.4|5940|5925|5946.4|5931.4|5940|5925|18
1589975400000|2020-05-20 11:50:00|5940.3|5925.3|5935|5920|5941|5926|5934.8|5919.8|19
1589975700000|2020-05-20 11:55:00|5935.3|5920.3|5949.7|5934.7|5949.7|5934.7|5935.3|5920.3|26
1589976000000|2020-05-20 12:00:00|5951|5936|5945.9|5930.9|5965.1|5950.1|5944.9|5929.9|173
1589976300000|2020-05-20 12:05:00|5946.1|5931.1|5952.4|5937.4|5952.6|5937.6|5945.9|5930.9|33
1589976600000|2020-05-20 12:10:00|5952.8|5937.8|5963.3|5948.3|5963.3|5948.3|5952.8|5937.8|15
1589976900000|2020-05-20 12:15:00|5964.3|5949.3|5964.8|5949.8|5968.2|5953.2|5964|5949|24
1589977200000|2020-05-20 12:20:00|5965.2|5950.2|5954.8|5939.8|5967.2|5952.2|5949.9|5934.9|70
1589977500000|2020-05-20 12:25:00|5954.3|5939.3|5953.6|5938.6|5955.8|5940.8|5947.9|5932.9|124
1589977800000|2020-05-20 12:30:00|5954.5|5939.5|5953|5938|5957.6|5942.6|5948.9|5933.9|97
1589978100000|2020-05-20 12:35:00|5953.5|5938.5|5948.2|5933.2|5955.1|5940.1|5946.7|5931.7|21
1589978400000|2020-05-20 12:40:00|5943.2|5928.2|5946.9|5931.9|5946.9|5931.9|5938.6|5923.6|67
1589978700000|2020-05-20 12:45:00|5948.3|5933.3|5948.1|5933.1|5950.2|5935.2|5943.1|5928.1|47
1589979000000|2020-05-20 12:50:00|5946.6|5931.6|5943.1|5928.1|5946.6|5931.6|5941.4|5926.4|8
1589979300000|2020-05-20 12:55:00|5942.6|5927.6|5955.5|5940.5|5957.3|5942.3|5941.5|5926.5|49
1589979600000|2020-05-20 13:00:00|5956.4|5941.4|5951.6|5936.6|5958.2|5943.2|5951.6|5936.6|75
1589979900000|2020-05-20 13:05:00|5950.6|5935.6|5953|5938|5954.6|5939.6|5950.1|5935.1|19
1589980200000|2020-05-20 13:10:00|5953.8|5938.8|5951.2|5936.2|5955.4|5940.4|5944.7|5929.7|47
1589980500000|2020-05-20 13:15:00|5950.7|5935.7|5949|5934|5952.6|5937.6|5947|5932|30
1589980800000|2020-05-20 13:20:00|5950.2|5935.2|5956.2|5941.2|5956.9|5941.9|5950.2|5935.2|27
1589981100000|2020-05-20 13:25:00|5956.6|5941.6|5945.4|5930.4|5956.6|5941.6|5944.9|5929.9|53
1589981400000|2020-05-20 13:30:00|5944.2|5929.2|5940.9|5925.9|5950.4|5935.4|5935.9|5920.9|194
1589981700000|2020-05-20 13:35:00|5940.4|5925.4|5945.2|5930.2|5945.2|5930.2|5933.7|5918.7|217
1589982000000|2020-05-20 13:40:00|5944.8|5929.8|5933.2|5918.2|5947.2|5932.2|5931.8|5916.8|102
1589982300000|2020-05-20 13:45:00|5933.3|5918.3|5943.9|5928.9|5943.9|5928.9|5932.8|5917.8|118
1589982600000|2020-05-20 13:50:00|5944.3|5929.3|5932.3|5917.3|5944.3|5929.3|5932.3|5917.3|50
1589982900000|2020-05-20 13:55:00|5931.6|5916.6|5922.6|5907.6|5931.6|5916.6|5915.3|5900.3|234
1589983200000|2020-05-20 14:00:00|5922.7|5907.7|5933.7|5918.7|5933.8|5918.8|5921.3|5906.3|147
1589983500000|2020-05-20 14:05:00|5934.1|5919.1|5945.4|5930.4|5946.7|5931.7|5933.1|5918.1|132
1589983800000|2020-05-20 14:10:00|5945.6|5930.6|5944.5|5929.5|5953|5938|5943.1|5928.1|194
1589984100000|2020-05-20 14:15:00|5944.4|5929.4|5946.6|5931.6|5946.6|5931.6|5940|5925|65
1589984400000|2020-05-20 14:20:00|5945.6|5930.6|5936.4|5921.4|5945.6|5930.6|5932.2|5917.2|89
1589984700000|2020-05-20 14:25:00|5936.8|5921.8|5933.1|5918.1|5939.9|5924.9|5931.2|5916.2|261
1589985000000|2020-05-20 14:30:00|5933.6|5918.6|5913.1|5898.1|5940.5|5925.5|5913|5898|224
1589985300000|2020-05-20 14:35:00|5912.8|5897.8|5906.2|5891.2|5912.8|5897.8|5898.5|5883.5|222
1589985600000|2020-05-20 14:40:00|5906.6|5891.6|5894.4|5879.4|5906.6|5891.6|5892.7|5877.7|312
1589985900000|2020-05-20 14:45:00|5894.2|5879.2|5877.2|5862.2|5894.2|5879.2|5874.2|5859.2|269
1589986200000|2020-05-20 14:50:00|5877.1|5862.1|5873.9|5858.9|5878.5|5863.5|5867|5852|308
1589986500000|2020-05-20 14:55:00|5873.2|5858.2|5889.5|5874.5|5889.5|5874.5|5870.8|5855.8|278
1589986800000|2020-05-20 15:00:00|5889.6|5874.6|5885.1|5870.1|5898.3|5883.3|5885.1|5870.1|137
1589987100000|2020-05-20 15:05:00|5884.9|5869.9|5891.1|5876.1|5893.4|5878.4|5880.3|5865.3|128
1589987400000|2020-05-20 15:10:00|5890.7|5875.7|5892.3|5877.3|5896.6|5881.6|5890|5875|87
1589987700000|2020-05-20 15:15:00|5892.8|5877.8|5898.8|5883.8|5899.3|5884.3|5884.8|5869.8|165
1589988000000|2020-05-20 15:20:00|5899.3|5884.3|5899.9|5884.9|5905.1|5890.1|5898.1|5883.1|124
1589988300000|2020-05-20 15:25:00|5899.6|5884.6|5890.2|5875.2|5899.6|5884.6|5882.3|5867.3|179
1589988600000|2020-05-20 15:30:00|5890.6|5875.6|5886.2|5871.2|5890.6|5875.6|5880.4|5865.4|106
1589988900000|2020-05-20 15:35:00|5884.7|5869.7|5879.2|5864.2|5888|5873|5878.8|5863.8|100
1589989200000|2020-05-20 15:40:00|5878.8|5863.8|5876.8|5861.8|5879|5864|5873.4|5858.4|198
1589989500000|2020-05-20 15:45:00|5877.6|5862.6|5878.7|5863.7|5878.7|5863.7|5870.8|5855.8|109
1589989800000|2020-05-20 15:50:00|5878|5863|5883.2|5868.2|5886.9|5871.9|5876|5861|121
1589990100000|2020-05-20 15:55:00|5884.4|5869.4|5875.5|5860.5|5885.7|5870.7|5874.5|5859.5|145
1589990400000|2020-05-20 16:00:00|5875.7|5860.7|5879.6|5864.6|5882.6|5867.6|5875.7|5860.7|88
1589990700000|2020-05-20 16:05:00|5879|5864|5878.4|5863.4|5881.9|5866.9|5877.8|5862.8|138
1589991000000|2020-05-20 16:10:00|5877.5|5862.5|5872.8|5857.8|5880.5|5865.5|5871.9|5856.9|81
1589991300000|2020-05-20 16:15:00|5872.3|5857.3|5873.4|5858.4|5873.8|5858.8|5864.6|5849.6|143
1589991600000|2020-05-20 16:20:00|5873.3|5858.3|5866.9|5851.9|5873.3|5858.3|5866.4|5851.4|128
1589991900000|2020-05-20 16:25:00|5868.8|5853.8|5867.3|5852.3|5868.8|5853.8|5864.6|5849.6|70
1589992200000|2020-05-20 16:30:00|5867.4|5852.4|5871.6|5856.6|5871.9|5856.9|5866|5851|73
1589992500000|2020-05-20 16:35:00|5872.4|5857.4|5867.4|5852.4|5873.4|5858.4|5862.9|5847.9|80
1589992800000|2020-05-20 16:40:00|5866.9|5851.9|5862.1|5847.1|5866.9|5851.9|5858.1|5843.1|97
1589993100000|2020-05-20 16:45:00|5865.1|5850.1|5866.6|5851.6|5873.6|5858.6|5864.6|5849.6|133
1589993400000|2020-05-20 16:50:00|5866.5|5851.5|5860.8|5845.8|5866.5|5851.5|5860.1|5845.1|61
1589993700000|2020-05-20 16:55:00|5860.9|5845.9|5855.3|5840.3|5860.9|5845.9|5849.9|5834.9|164
1589994000000|2020-05-20 17:00:00|5854.9|5839.9|5855.3|5840.3|5855.4|5840.4|5851.9|5836.9|55
1589994300000|2020-05-20 17:05:00|5854.3|5839.3|5851.3|5836.3|5855.5|5840.5|5851.3|5836.3|60
1589994600000|2020-05-20 17:10:00|5850.2|5835.2|5849.8|5834.8|5853.3|5838.3|5846.8|5831.8|113
1589994900000|2020-05-20 17:15:00|5850|5835|5850.8|5835.8|5853.8|5838.8|5847.8|5832.8|101
1589995200000|2020-05-20 17:20:00|5852|5837|5847.8|5832.8|5852.7|5837.7|5844.8|5829.8|93
1589995500000|2020-05-20 17:25:00|5848.2|5833.2|5847.7|5832.7|5853.1|5838.1|5846.8|5831.8|53
1589995800000|2020-05-20 17:30:00|5848.2|5833.2|5849.8|5834.8|5853.4|5838.4|5847.7|5832.7|47
1589996100000|2020-05-20 17:35:00|5849.2|5834.2|5849.9|5834.9|5852.3|5837.3|5848.7|5833.7|51
1589996400000|2020-05-20 17:40:00|5852.4|5837.4|5853.9|5838.9|5856.1|5841.1|5852.4|5837.4|90
1589996700000|2020-05-20 17:45:00|5853.6|5838.6|5852.9|5837.9|5853.6|5838.6|5850.9|5835.9|170
1589997000000|2020-05-20 17:50:00|5854.1|5839.1|5853.4|5838.4|5855.1|5840.1|5850.6|5835.6|148
1589997300000|2020-05-20 17:55:00|5852.5|5837.5|5857.9|5842.9|5858.8|5843.8|5851.4|5836.4|99
1589997600000|2020-05-20 18:00:00|5858.4|5843.4|5847.1|5832.1|5858.8|5843.8|5845.8|5830.8|203
1589997900000|2020-05-20 18:05:00|5847.5|5832.5|5855.8|5840.8|5857.3|5842.3|5847.5|5832.5|199
1589998200000|2020-05-20 18:10:00|5856.1|5841.1|5834.7|5819.7|5857.9|5842.9|5834.7|5819.7|1175
1589998500000|2020-05-20 18:15:00|5835|5820|5836.5|5821.5|5837.6|5822.6|5832.3|5817.3|324
1590022800000|2020-05-21 01:00:00|5837.4|5822.4|5846|5831|5865.2|5850.2|5825.9|5810.9|259
1590023100000|2020-05-21 01:05:00|5845.1|5830.1|5845.8|5830.8|5848|5833|5843.9|5828.9|10
1590023400000|2020-05-21 01:10:00|5844.6|5829.6|5853.8|5838.8|5853.8|5838.8|5844.5|5829.5|100
1590023700000|2020-05-21 01:15:00|5851.9|5836.9|5859|5844|5859|5844|5851.6|5836.6|7
1590024000000|2020-05-21 01:20:00|5858.2|5843.2|5859.9|5844.9|5860.5|5845.5|5858.2|5843.2|12
1590024300000|2020-05-21 01:25:00|5859.5|5844.5|5858.2|5843.2|5859.9|5844.9|5853.2|5838.2|9
1590024600000|2020-05-21 01:30:00|5858.3|5843.3|5857.2|5842.2|5860.5|5845.5|5856.8|5841.8|5
1590024900000|2020-05-21 01:35:00|5856.4|5841.4|5857.5|5842.5|5857.5|5842.5|5852|5837|18
1590025200000|2020-05-21 01:40:00|5855.9|5840.9|5856.7|5841.7|5860.5|5845.5|5855.9|5840.9|11
1590025500000|2020-05-21 01:45:00|5856.3|5841.3|5856.2|5841.2|5856.3|5841.3|5849.5|5834.5|37
1590025800000|2020-05-21 01:50:00|5855.4|5840.4|5850.2|5835.2|5856.3|5841.3|5850.2|5835.2|6
1590026100000|2020-05-21 01:55:00|5849.7|5834.7|5836.5|5821.5|5849.7|5834.7|5836.5|5821.5|4
1590026400000|2020-05-21 02:00:00|5834.2|5819.2|5833.7|5818.7|5842.4|5827.4|5832.8|5817.8|8
1590026700000|2020-05-21 02:05:00|5833.3|5818.3|5829.9|5814.9|5834.5|5819.5|5827|5812|17
1590027000000|2020-05-21 02:10:00|5829.1|5814.1|5829.9|5814.9|5830.6|5815.6|5828.1|5813.1|5
1590027300000|2020-05-21 02:15:00|5830.6|5815.6|5836.3|5821.3|5836.3|5821.3|5830.6|5815.6|6
1590027600000|2020-05-21 02:20:00|5833.3|5818.3|5838.3|5823.3|5838.3|5823.3|5832.4|5817.4|2
1590027900000|2020-05-21 02:25:00|5838.2|5823.2|5831.4|5816.4|5838.2|5823.2|5831.4|5816.4|10
1590028200000|2020-05-21 02:30:00|5831.3|5816.3|5841.6|5826.6|5841.6|5826.6|5830.4|5815.4|7
1590028500000|2020-05-21 02:35:00|5842.9|5827.9|5838.3|5823.3|5842.9|5827.9|5838.3|5823.3|1
1590029100000|2020-05-21 02:45:00|5838.8|5823.8|5840.8|5825.8|5841.2|5826.2|5838.8|5823.8|0
1590029400000|2020-05-21 02:50:00|5840.4|5825.4|5836.8|5821.8|5840.4|5825.4|5835.7|5820.7|9
1590029700000|2020-05-21 02:55:00|5837.2|5822.2|5838.9|5823.9|5839.3|5824.3|5837.2|5822.2|4
1590030000000|2020-05-21 03:00:00|5839|5824|5834.2|5819.2|5841.4|5826.4|5830.3|5815.3|16
1590030300000|2020-05-21 03:05:00|5834.3|5819.3|5833.3|5818.3|5835.7|5820.7|5833.3|5818.3|3
1590030600000|2020-05-21 03:10:00|5833.7|5818.7|5834.2|5819.2|5834.2|5819.2|5833.7|5818.7|0
1590030900000|2020-05-21 03:15:00|5835|5820|5838|5823|5841.5|5826.5|5835|5820|18
1590031200000|2020-05-21 03:20:00|5834.6|5819.6|5830|5815|5835.1|5820.1|5827.4|5812.4|10
1590031500000|2020-05-21 03:25:00|5829.9|5814.9|5825.6|5810.6|5829.9|5814.9|5822.1|5807.1|11
1590031800000|2020-05-21 03:30:00|5826|5811|5807.9|5792.9|5826|5811|5802.8|5787.8|27
1590032100000|2020-05-21 03:35:00|5809.1|5794.1|5821.1|5806.1|5821.2|5806.2|5808.9|5793.9|39
1590032400000|2020-05-21 03:40:00|5820.6|5805.6|5812.6|5797.6|5820.6|5805.6|5811.3|5796.3|24
1590032700000|2020-05-21 03:45:00|5815.7|5800.7|5809.9|5794.9|5816.1|5801.1|5805.7|5790.7|21
1590033000000|2020-05-21 03:50:00|5809.8|5794.8|5805.5|5790.5|5809.8|5794.8|5801.9|5786.9|18
1590033300000|2020-05-21 03:55:00|5806.6|5791.6|5805.5|5790.5|5806.6|5791.6|5805.4|5790.4|16
1590033600000|2020-05-21 04:00:00|5806.1|5791.1|5806.1|5791.1|5806.1|5791.1|5806.1|5791.1|11
1590033900000|2020-05-21 04:05:00|5806.6|5791.6|5804.9|5789.9|5806.6|5791.6|5804.9|5789.9|51
1590034200000|2020-05-21 04:10:00|5804.2|5789.2|5795.5|5780.5|5804.2|5789.2|5795.5|5780.5|32
1590034500000|2020-05-21 04:15:00|5795.9|5780.9|5789.7|5774.7|5796|5781|5789.5|5774.5|38
1590034800000|2020-05-21 04:20:00|5789.5|5774.5|5783.5|5768.5|5789.5|5774.5|5781.8|5766.8|63
1590035100000|2020-05-21 04:25:00|5783.4|5768.4|5782.9|5767.9|5783.4|5768.4|5781.4|5766.4|44
1590035400000|2020-05-21 04:30:00|5785.2|5770.2|5781|5766|5785.2|5770.2|5780.9|5765.9|22
1590035700000|2020-05-21 04:35:00|5783.9|5768.9|5781|5766|5783.9|5768.9|5781|5766|13
1590036000000|2020-05-21 04:40:00|5778.5|5763.5|5776.9|5761.9|5778.5|5763.5|5775.7|5760.7|71
1590036300000|2020-05-21 04:45:00|5776.6|5761.6|5775.6|5760.6|5778.6|5763.6|5775.6|5760.6|17
1590036600000|2020-05-21 04:50:00|5776|5761|5777.1|5762.1|5777.1|5762.1|5774.2|5759.2|33
1590036900000|2020-05-21 04:55:00|5775.8|5760.8|5778.1|5763.1|5779.6|5764.6|5774.8|5759.8|34
1590037200000|2020-05-21 05:00:00|5779.3|5764.3|5776.5|5761.5|5779.8|5764.8|5775.9|5760.9|23
1590037500000|2020-05-21 05:05:00|5776.3|5761.3|5775.1|5760.1|5776.9|5761.9|5775.1|5760.1|30
1590037800000|2020-05-21 05:10:00|5774.3|5759.3|5774.8|5759.8|5775.1|5760.1|5774.3|5759.3|2
1590038100000|2020-05-21 05:15:00|5775.1|5760.1|5776.9|5761.9|5776.9|5761.9|5775.1|5760.1|3
1590038400000|2020-05-21 05:20:00|5777.8|5762.8|5777.9|5762.9|5781.7|5766.7|5777.4|5762.4|11
1590038700000|2020-05-21 05:25:00|5777.8|5762.8|5780.2|5765.2|5784.2|5769.2|5777|5762|27
1590039000000|2020-05-21 05:30:00|5782.4|5767.4|5781.4|5766.4|5786|5771|5780.2|5765.2|72
1590039300000|2020-05-21 05:35:00|5780.4|5765.4|5781.4|5766.4|5783.6|5768.6|5779.9|5764.9|27
1590039600000|2020-05-21 05:40:00|5781|5766|5780|5765|5781|5766|5779|5764|5
1590039900000|2020-05-21 05:45:00|5783.1|5768.1|5780.4|5765.4|5783.1|5768.1|5780.4|5765.4|1
1590040200000|2020-05-21 05:50:00|5779.6|5764.6|5777.5|5762.5|5780|5765|5777.5|5762.5|13
1590040500000|2020-05-21 05:55:00|5777.1|5762.1|5777.5|5762.5|5777.5|5762.5|5774.5|5759.5|33
1590040800000|2020-05-21 06:00:00|5777.1|5762.1|5782|5767|5784.6|5769.6|5776.6|5761.6|28
1590041100000|2020-05-21 06:05:00|5781.4|5766.4|5776|5761|5781.4|5766.4|5775.9|5760.9|3
1590041400000|2020-05-21 06:10:00|5776.1|5761.1|5776.9|5761.9|5776.9|5761.9|5774.9|5759.9|30
1590041700000|2020-05-21 06:15:00|5775.9|5760.9|5757.1|5742.1|5776.9|5761.9|5757.1|5742.1|120
1590042000000|2020-05-21 06:20:00|5757.5|5742.5|5766.9|5751.9|5766.9|5751.9|5757.5|5742.5|47
1590042300000|2020-05-21 06:25:00|5766.5|5751.5|5773.3|5758.3|5773.3|5758.3|5763.9|5748.9|10
1590042600000|2020-05-21 06:30:00|5772.4|5757.4|5770.9|5755.9|5772.4|5757.4|5766.3|5751.3|6
1590042900000|2020-05-21 06:35:00|5770.5|5755.5|5772.3|5757.3|5772.3|5757.3|5766.4|5751.4|33
1590043200000|2020-05-21 06:40:00|5776.8|5761.8|5804.5|5789.5|5807.5|5792.5|5776.8|5761.8|62
1590043500000|2020-05-21 06:45:00|5804.1|5789.1|5813.8|5798.8|5828.7|5813.7|5803.3|5788.3|46
1590043800000|2020-05-21 06:50:00|5814.8|5799.8|5806.9|5791.9|5814.8|5799.8|5806.9|5791.9|2
1590044100000|2020-05-21 06:55:00|5805.9|5790.9|5804.2|5789.2|5805.9|5790.9|5802.1|5787.1|2
1590044400000|2020-05-21 07:00:00|5804.5|5789.5|5803.3|5788.3|5804.5|5789.5|5803.3|5788.3|0
1590044700000|2020-05-21 07:05:00|5803.2|5788.2|5792.1|5777.1|5805.2|5790.2|5789.1|5774.1|4
1590045000000|2020-05-21 07:10:00|5791.6|5776.6|5795.3|5780.3|5795.3|5780.3|5791.1|5776.1|3
1590045300000|2020-05-21 07:15:00|5797.8|5782.8|5810.6|5795.6|5810.6|5795.6|5797.8|5782.8|3
1590045600000|2020-05-21 07:20:00|5810.2|5795.2|5811.8|5796.8|5816.6|5801.6|5810.1|5795.1|3
1590045900000|2020-05-21 07:25:00|5811.3|5796.3|5802.4|5787.4|5811.3|5796.3|5801.6|5786.6|2
1590046200000|2020-05-21 07:30:00|5802.8|5787.8|5814.5|5799.5|5814.5|5799.5|5802.8|5785.3|6
1590046500000|2020-05-21 07:35:00|5814.6|5799.6|5814.5|5799.5|5814.6|5799.6|5814.5|5799.5|0
1590046800000|2020-05-21 07:40:00|5815.5|5800.5|5818.3|5803.3|5818.8|5803.8|5815.5|5800.5|2
1590047100000|2020-05-21 07:45:00|5818.4|5803.4|5817.4|5802.4|5818.4|5803.4|5817.2|5802.2|1
1590047400000|2020-05-21 07:50:00|5817.2|5802.2|5831.8|5816.8|5832.4|5817.4|5817.2|5802.2|26
1590047700000|2020-05-21 07:55:00|5829.3|5814.3|5826.2|5811.2|5829.8|5814.8|5823.9|5808.9|9
1590048000000|2020-05-21 08:00:00|5825.6|5810.6|5827.7|5812.7|5830|5815|5825.2|5810.2|20
1590048300000|2020-05-21 08:05:00|5829.2|5814.2|5815.3|5800.3|5832|5817|5815.3|5800.3|20
1590048600000|2020-05-21 08:10:00|5815|5800|5814.5|5799.5|5815.3|5800.3|5810.8|5795.8|11
1590048900000|2020-05-21 08:15:00|5814.1|5799.1|5814.1|5799.1|5814.1|5799.1|5814.1|5799.1|2
1590049200000|2020-05-21 08:20:00|5812.5|5797.5|5808|5793|5812.5|5797.5|5807.5|5792.5|5
1590049500000|2020-05-21 08:25:00|5808.1|5793.1|5807.8|5792.8|5808.1|5793.1|5807.8|5792.8|9
1590049800000|2020-05-21 08:30:00|5813.7|5798.7|5810.7|5795.7|5813.7|5798.7|5810.7|5795.7|8
1590050100000|2020-05-21 08:35:00|5811.1|5796.1|5805.4|5790.4|5811.1|5796.1|5805.4|5790.4|5
1590050400000|2020-05-21 08:40:00|5805|5790|5803.3|5788.3|5805|5790|5803.3|5788.3|5
1590050700000|2020-05-21 08:45:00|5803.4|5788.4|5803.5|5788.5|5803.5|5788.5|5803.4|5788.4|1
1590051000000|2020-05-21 08:50:00|5802.8|5787.8|5801|5786|5802.8|5787.8|5801|5786|2
1590051300000|2020-05-21 08:55:00|5800|5785|5803|5788|5803|5788|5799.5|5784.5|13
1590051600000|2020-05-21 09:00:00|5802|5787|5795|5780|5804|5789|5795|5780|5
1590051900000|2020-05-21 09:05:00|5792.5|5777.5|5789.5|5774.5|5793.5|5778.5|5789|5774|10
1590052200000|2020-05-21 09:10:00|5788|5773|5798.5|5783.5|5798.5|5783.5|5788|5773|5
1590052500000|2020-05-21 09:15:00|5798.2|5783.2|5799.7|5784.7|5802.2|5787.2|5797.2|5782.2|26
1590052800000|2020-05-21 09:20:00|5797.2|5782.2|5797.1|5782.1|5797.2|5782.2|5797.1|5782.1|3
1590053100000|2020-05-21 09:25:00|5796.7|5781.7|5801.5|5786.5|5805.2|5790.2|5796.7|5781.7|13
1590053400000|2020-05-21 09:30:00|5802|5787|5802|5787|5803.9|5788.9|5801.6|5786.6|4
1590053700000|2020-05-21 09:35:00|5801.8|5786.8|5803.7|5788.7|5804.6|5789.6|5801.3|5786.3|29
1590054000000|2020-05-21 09:40:00|5803.6|5788.6|5796.9|5781.9|5803.6|5788.6|5796.9|5781.9|12
1590054300000|2020-05-21 09:45:00|5796.4|5781.4|5794.3|5779.3|5797.9|5782.9|5792.4|5777.4|7
1590054600000|2020-05-21 09:50:00|5794.2|5779.2|5794.8|5779.8|5795.9|5780.9|5789.9|5774.9|10
1590054900000|2020-05-21 09:55:00|5794.3|5779.3|5793.8|5778.8|5794.3|5779.3|5793.8|5778.8|2
1590055200000|2020-05-21 10:00:00|5793.3|5778.3|5794.3|5779.3|5794.3|5779.3|5790.9|5775.9|17
1590055500000|2020-05-21 10:05:00|5792.9|5777.9|5792.4|5777.4|5793.4|5778.4|5791.9|5776.9|6
1590055800000|2020-05-21 10:10:00|5790.9|5775.9|5792.4|5777.4|5792.9|5777.9|5790.9|5775.9|19
1590056100000|2020-05-21 10:15:00|5790.9|5775.9|5795.1|5780.1|5795.1|5780.1|5790.9|5775.9|6
1590056400000|2020-05-21 10:20:00|5794.7|5779.7|5794.8|5779.8|5795.9|5780.9|5793.2|5778.2|4
1590056700000|2020-05-21 10:25:00|5794.4|5779.4|5798.7|5783.7|5798.7|5783.7|5793.1|5778.1|8
1590057000000|2020-05-21 10:30:00|5800.6|5785.6|5797.7|5782.7|5800.6|5785.6|5797.7|5782.7|1
1590057300000|2020-05-21 10:35:00|5798.1|5783.1|5794.7|5779.7|5798.5|5783.5|5793.2|5778.2|15
1590057600000|2020-05-21 10:40:00|5794.8|5779.8|5793.8|5778.8|5794.8|5779.8|5793.8|5778.8|1
1590057900000|2020-05-21 10:45:00|5792.7|5777.7|5793|5778|5793|5778|5791.3|5776.3|4
1590058200000|2020-05-21 10:50:00|5799.3|5784.3|5799.7|5784.7|5800.2|5785.2|5798|5783|11
1590058500000|2020-05-21 10:55:00|5799.3|5784.3|5801.5|5786.5|5802|5787|5798.8|5783.8|9
1590058800000|2020-05-21 11:00:00|5803.2|5788.2|5804.2|5789.2|5804.2|5789.2|5801.8|5786.8|5
1590059100000|2020-05-21 11:05:00|5804|5789|5805.2|5790.2|5807.7|5792.7|5803.5|5788.5|8
1590059400000|2020-05-21 11:10:00|5804.9|5789.9|5804.5|5789.5|5807.7|5792.7|5804.5|5789.5|8
1590059700000|2020-05-21 11:15:00|5804.9|5789.9|5804.9|5789.9|5804.9|5789.9|5804.5|5789.5|6
1590060000000|2020-05-21 11:20:00|5805.2|5790.2|5804.6|5789.6|5805.4|5790.4|5804.6|5789.6|1
1590060300000|2020-05-21 11:25:00|5804.2|5789.2|5802.7|5787.7|5804.6|5789.6|5802.2|5787.2|9
1590060600000|2020-05-21 11:30:00|5802.6|5787.6|5802.1|5787.1|5803.4|5788.4|5801.2|5786.2|22
1590060900000|2020-05-21 11:35:00|5802.7|5787.7|5803.6|5788.6|5806.1|5791.1|5802.7|5787.7|9
1590061200000|2020-05-21 11:40:00|5803.2|5788.2|5802.7|5787.7|5803.2|5788.2|5802.2|5787.2|2
1590061500000|2020-05-21 11:45:00|5802.8|5787.8|5798.4|5783.4|5802.8|5787.8|5797.5|5782.5|16
1590061800000|2020-05-21 11:50:00|5798.8|5783.8|5804|5789|5804|5789|5798.3|5783.3|12
1590062100000|2020-05-21 11:55:00|5803.3|5788.3|5806.3|5791.3|5806.7|5791.7|5798.8|5783.8|47
1590062400000|2020-05-21 12:00:00|5805.9|5790.9|5816.8|5801.8|5818|5803|5805.9|5790.9|66
1590062700000|2020-05-21 12:05:00|5816.4|5801.4|5820.5|5805.5|5820.9|5805.9|5812.9|5797.9|64
1590063000000|2020-05-21 12:10:00|5821.3|5806.3|5828.7|5813.7|5828.7|5813.7|5821.2|5806.2|65
1590063300000|2020-05-21 12:15:00|5826.2|5811.2|5831.6|5816.6|5834.5|5819.5|5825.8|5810.8|48
1590063600000|2020-05-21 12:20:00|5831.1|5816.1|5828.2|5813.2|5833.3|5818.3|5825.8|5810.8|42
1590063900000|2020-05-21 12:25:00|5828.6|5813.6|5830.6|5815.6|5830.9|5815.9|5820.6|5805.6|42
1590064200000|2020-05-21 12:30:00|5830.2|5815.2|5827.2|5812.2|5832.6|5817.6|5826.8|5811.8|243
1590064500000|2020-05-21 12:35:00|5825.2|5810.2|5836.7|5821.7|5839.8|5824.8|5824.8|5809.8|228
1590064800000|2020-05-21 12:40:00|5836.1|5821.1|5839.2|5824.2|5843.9|5828.9|5836.1|5821.1|210
1590065100000|2020-05-21 12:45:00|5839.6|5824.6|5841.1|5826.1|5842.1|5827.1|5839.2|5824.2|62
1590065400000|2020-05-21 12:50:00|5839.5|5824.5|5838.9|5823.9|5842.9|5827.9|5836.6|5821.6|118
1590065700000|2020-05-21 12:55:00|5838.5|5823.5|5842.5|5827.5|5844.4|5829.4|5837.9|5822.9|98
1590066000000|2020-05-21 13:00:00|5841.3|5826.3|5847.6|5832.6|5850.4|5835.4|5840.6|5825.6|124
1590066300000|2020-05-21 13:05:00|5848.4|5833.4|5843|5828|5850.5|5835.5|5843|5828|120
1590066600000|2020-05-21 13:10:00|5843.5|5828.5|5847.4|5832.4|5849.4|5834.4|5843.5|5828.5|135
1590066900000|2020-05-21 13:15:00|5848.4|5833.4|5840.6|5825.6|5849.4|5834.4|5839.1|5824.1|112
1590067200000|2020-05-21 13:20:00|5841|5826|5848|5833|5848.1|5833.1|5837.3|5822.3|195
1590067500000|2020-05-21 13:25:00|5846.9|5831.9|5845.3|5830.3|5849|5834|5841.4|5826.4|132
1590067800000|2020-05-21 13:30:00|5844.9|5829.9|5856.6|5841.6|5857.3|5842.3|5843.4|5828.4|317
1590068100000|2020-05-21 13:35:00|5857.5|5842.5|5863.7|5848.7|5869.8|5854.8|5851|5836|271
1590068400000|2020-05-21 13:40:00|5863.3|5848.3|5869.9|5854.9|5869.9|5854.9|5863.3|5848.3|211
1590068700000|2020-05-21 13:45:00|5870.6|5855.6|5866.7|5851.7|5871.8|5856.8|5863|5848|132
1590069000000|2020-05-21 13:50:00|5866.3|5851.3|5871.3|5856.3|5871.3|5856.3|5863.8|5848.8|70
1590069300000|2020-05-21 13:55:00|5870.8|5855.8|5870.1|5855.1|5872.6|5857.6|5867.1|5852.1|114
1590069600000|2020-05-21 14:00:00|5869.8|5854.8|5848.6|5833.6|5883.7|5868.7|5848.4|5833.4|369
1590069900000|2020-05-21 14:05:00|5847.6|5832.6|5826.2|5811.2|5855.9|5840.9|5822.6|5807.6|238
1590070200000|2020-05-21 14:10:00|5825.9|5810.9|5824.2|5809.2|5831|5816|5818|5803|113
1590070500000|2020-05-21 14:15:00|5822.3|5807.3|5832.9|5817.9|5836.3|5821.3|5814.2|5799.2|237
1590070800000|2020-05-21 14:20:00|5833.7|5818.7|5840.6|5825.6|5846.1|5831.1|5833.1|5818.1|92
1590071100000|2020-05-21 14:25:00|5840.7|5825.7|5834|5819|5843.9|5828.9|5831.4|5816.4|125
1590071400000|2020-05-21 14:30:00|5832.2|5817.2|5816.9|5801.9|5832.2|5817.2|5813.8|5798.8|156
1590071700000|2020-05-21 14:35:00|5816.7|5801.7|5809.2|5794.2|5824.1|5809.1|5808.7|5793.7|347
1590072000000|2020-05-21 14:40:00|5808.4|5793.4|5801.7|5786.7|5809.4|5794.4|5799.4|5784.4|255
1590072300000|2020-05-21 14:45:00|5801.8|5786.8|5800.7|5785.7|5806.2|5791.2|5796.9|5781.9|263
1590072600000|2020-05-21 14:50:00|5801|5786|5803.9|5788.9|5815.4|5800.4|5801|5786|116
1590072900000|2020-05-21 14:55:00|5803.6|5788.6|5831.5|5816.5|5837.1|5822.1|5803.1|5788.1|197
1590073200000|2020-05-21 15:00:00|5836.3|5821.3|5835.8|5820.8|5838.7|5823.7|5824.7|5809.7|176
1590073500000|2020-05-21 15:05:00|5836.6|5821.6|5836.2|5821.2|5840.2|5825.2|5830.5|5815.5|144
1590073800000|2020-05-21 15:10:00|5836.7|5821.7|5844.2|5829.2|5844.2|5829.2|5833|5818|187
1590074100000|2020-05-21 15:15:00|5846.1|5831.1|5859|5844|5860|5845|5846.1|5831.1|269
1590074400000|2020-05-21 15:20:00|5857.1|5842.1|5844.1|5829.1|5859|5844|5842.1|5827.1|140
1590074700000|2020-05-21 15:25:00|5843.7|5828.7|5847.7|5832.7|5847.7|5832.7|5837.4|5822.4|99
1590075000000|2020-05-21 15:30:00|5847.4|5832.4|5851.7|5836.7|5851.7|5836.7|5842.1|5827.1|107
1590075300000|2020-05-21 15:35:00|5851.4|5836.4|5857.6|5842.6|5858.4|5843.4|5848.9|5833.9|87
1590075600000|2020-05-21 15:40:00|5857.5|5842.5|5854.2|5839.2|5859.1|5844.1|5849.9|5834.9|237
1590075900000|2020-05-21 15:45:00|5854.3|5839.3|5840.5|5825.5|5855.8|5840.8|5839.4|5824.4|114
1590076200000|2020-05-21 15:50:00|5840.9|5825.9|5839.9|5824.9|5843.9|5828.9|5839.4|5824.4|55
1590076500000|2020-05-21 15:55:00|5839.5|5824.5|5834.2|5819.2|5841.9|5826.9|5832.4|5817.4|104
1590076800000|2020-05-21 16:00:00|5835|5820|5839.1|5824.1|5844.8|5829.8|5833.5|5818.5|126
1590077100000|2020-05-21 16:05:00|5839.4|5824.4|5836.2|5821.2|5842.2|5827.2|5828.7|5813.7|104
1590077400000|2020-05-21 16:10:00|5836.4|5821.4|5829.4|5814.4|5838.6|5823.6|5829.2|5814.2|63
1590077700000|2020-05-21 16:15:00|5828.9|5813.9|5820.9|5805.9|5832.5|5817.5|5820|5805|101
1590078000000|2020-05-21 16:20:00|5820.7|5805.7|5823.2|5808.2|5828.7|5813.7|5820.7|5805.7|53
1590078300000|2020-05-21 16:25:00|5823.6|5808.6|5825.9|5810.9|5826.4|5811.4|5821.2|5806.2|41
1590078600000|2020-05-21 16:30:00|5826.2|5811.2|5835.6|5820.6|5836.8|5821.8|5821.9|5806.9|106
1590078900000|2020-05-21 16:35:00|5835.1|5820.1|5830.3|5815.3|5842.3|5827.3|5828|5813|80
1590079200000|2020-05-21 16:40:00|5830.6|5815.6|5839|5824|5839.1|5824.1|5830.6|5815.6|33
1590079500000|2020-05-21 16:45:00|5838.6|5823.6|5837.9|5822.9|5840.3|5825.3|5836.3|5821.3|57
1590079800000|2020-05-21 16:50:00|5838.3|5823.3|5830.6|5815.6|5838.4|5823.4|5826.6|5811.6|39
1590080100000|2020-05-21 16:55:00|5830.1|5815.1|5824.4|5809.4|5830.1|5815.1|5822|5807|44
1590080400000|2020-05-21 17:00:00|5824.8|5809.8|5834.4|5819.4|5839.8|5824.8|5824.8|5809.8|44
1590080700000|2020-05-21 17:05:00|5835.5|5820.5|5839.5|5824.5|5839.5|5824.5|5832.3|5817.3|31
1590081000000|2020-05-21 17:10:00|5841.8|5826.8|5828.7|5813.7|5845.3|5830.3|5824.4|5809.4|35
1590081300000|2020-05-21 17:15:00|5827.3|5812.3|5832.4|5817.4|5835.3|5820.3|5827.3|5812.3|61
1590081600000|2020-05-21 17:20:00|5833.2|5818.2|5838.7|5823.7|5840|5825|5833.2|5818.2|48
1590081900000|2020-05-21 17:25:00|5840.2|5825.2|5826.2|5811.2|5841.3|5826.3|5822.2|5807.2|106
1590082200000|2020-05-21 17:30:00|5824.7|5809.7|5823.2|5808.2|5825.4|5810.4|5816.2|5801.2|174
1590082500000|2020-05-21 17:35:00|5823.5|5808.5|5822|5807|5826.7|5811.7|5813.7|5798.7|173
1590082800000|2020-05-21 17:40:00|5823|5808|5826.2|5811.2|5826.5|5811.5|5820.5|5805.5|60
1590083100000|2020-05-21 17:45:00|5826.5|5811.5|5811.8|5796.8|5826.5|5811.5|5811.8|5796.8|99
1590083400000|2020-05-21 17:50:00|5816.2|5801.2|5809.8|5794.8|5820.1|5805.1|5802.1|5787.1|330
1590083700000|2020-05-21 17:55:00|5810.2|5795.2|5810.8|5795.8|5813.3|5798.3|5801.7|5786.7|204
1590084000000|2020-05-21 18:00:00|5810|5795|5820.2|5805.2|5825.6|5810.6|5809.3|5794.3|273
1590084300000|2020-05-21 18:05:00|5819.8|5804.8|5810.9|5795.9|5821.2|5806.2|5807.4|5792.4|203
1590084600000|2020-05-21 18:10:00|5811.8|5796.8|5829.2|5814.2|5836.3|5821.3|5807.1|5792.1|961
1590084900000|2020-05-21 18:15:00|5829.6|5814.6|5843.1|5828.1|5843.7|5828.7|5828.7|5813.7|232
1590109200000|2020-05-22 01:00:00|5842.6|5827.6|5838.2|5823.2|5842.8|5827.8|5820.2|5805.2|92
1590109500000|2020-05-22 01:05:00|5842.3|5827.3|5837.1|5822.1|5850.3|5829.3|5833.3|5818.3|20
1590109800000|2020-05-22 01:10:00|5836.6|5821.6|5838.8|5823.8|5838.8|5823.8|5836.6|5821.6|0
1590110100000|2020-05-22 01:15:00|5839.1|5824.1|5834|5819|5839.1|5824.1|5833.3|5818.3|2
1590110400000|2020-05-22 01:20:00|5834.5|5819.5|5836.4|5821.4|5836.4|5821.4|5832.9|5817.9|1
1590110700000|2020-05-22 01:25:00|5835.6|5820.6|5836.2|5821.2|5836.2|5821.2|5833.1|5818.1|0
1590111000000|2020-05-22 01:30:00|5835.5|5820.5|5833.1|5818.1|5836.6|5821.6|5833.1|5818.1|3
1590111300000|2020-05-22 01:35:00|5832.7|5817.7|5820|5805|5832.7|5817.7|5819.5|5804.5|18
1590111600000|2020-05-22 01:40:00|5818.5|5803.5|5807.1|5792.1|5818.5|5803.5|5807.1|5792.1|14
1590111900000|2020-05-22 01:45:00|5806.7|5791.7|5803.9|5788.9|5806.7|5791.7|5801|5786|37
1590112200000|2020-05-22 01:50:00|5807.1|5792.1|5802.4|5787.4|5810.7|5795.4|5800.6|5785.2|97
1590112500000|2020-05-22 01:55:00|5802|5787|5808|5793|5816.5|5801.5|5802|5787|21
1590112800000|2020-05-22 02:00:00|5806.6|5791.6|5798|5783|5806.6|5791.6|5795.2|5780.2|11
1590113100000|2020-05-22 02:05:00|5797.6|5782.6|5800.4|5785.4|5802|5787|5797|5782|1
1590113400000|2020-05-22 02:10:00|5800|5785|5797.7|5782.7|5800|5785|5796.5|5781.5|2
1590113700000|2020-05-22 02:15:00|5805.2|5790.2|5782|5767|5805.2|5790.2|5776.6|5761.6|92
1590114000000|2020-05-22 02:20:00|5782.3|5767.3|5779.6|5764.6|5782.5|5767.5|5779.6|5764.6|0
1590114300000|2020-05-22 02:25:00|5780|5765|5777.6|5762.6|5785.6|5770.6|5777.6|5762.6|23
1590114600000|2020-05-22 02:30:00|5777.7|5762.7|5779.1|5764.1|5779.5|5764.5|5777.7|5762.7|100
1590114900000|2020-05-22 02:35:00|5779.4|5764.4|5779.2|5764.2|5779.4|5764.4|5779.2|5764.2|22
1590115200000|2020-05-22 02:40:00|5779.9|5764.9|5782.9|5767.9|5786.1|5771.1|5779.9|5764.9|4
1590115500000|2020-05-22 02:45:00|5783.6|5768.6|5786|5771|5786.4|5771.4|5782.9|5767.9|0
1590115800000|2020-05-22 02:50:00|5786.4|5771.4|5778.4|5763.4|5786.4|5771.4|5778.1|5763.1|15
1590116100000|2020-05-22 02:55:00|5778.6|5763.6|5775.6|5760.6|5778.6|5763.6|5773.8|5758.8|50
1590116400000|2020-05-22 03:00:00|5776.4|5761.4|5786.9|5771.9|5786.9|5771.9|5776.4|5761.4|5
1590116700000|2020-05-22 03:05:00|5786.1|5771.1|5784.6|5769.6|5786.1|5771.1|5784.6|5769.6|0
1590117000000|2020-05-22 03:10:00|5783.1|5768.1|5782.8|5767.8|5783.1|5768.1|5781.1|5766.1|9
1590117300000|2020-05-22 03:15:00|5782.4|5767.4|5782.4|5767.4|5782.4|5767.4|5782.4|5767.4|0
1590117600000|2020-05-22 03:20:00|5782.8|5767.8|5781.6|5766.6|5782.8|5767.8|5781.6|5766.6|0
1590117900000|2020-05-22 03:25:00|5782.6|5767.6|5786.9|5771.9|5786.9|5771.9|5782.6|5767.6|6
1590118200000|2020-05-22 03:30:00|5787|5772|5787.4|5772.4|5787.4|5772.4|5787|5772|1
1590118500000|2020-05-22 03:35:00|5787|5772|5785.5|5770.5|5787|5772|5785.5|5770.5|2
1590118800000|2020-05-22 03:40:00|5785|5770|5778.4|5763.4|5785|5770|5778.4|5763.4|19
1590119100000|2020-05-22 03:45:00|5779.2|5764.2|5786.4|5771.4|5786.4|5771.4|5776|5761|7
1590119400000|2020-05-22 03:50:00|5788.3|5773.3|5788|5773|5788.3|5773.3|5787.9|5772.9|0
1590119700000|2020-05-22 03:55:00|5787.9|5772.9|5787.9|5772.9|5787.9|5772.9|5787.9|5772.9|0
1590120600000|2020-05-22 04:10:00|5785.2|5770.2|5785.2|5770.2|5785.2|5770.2|5784.8|5769.8|2
1590120900000|2020-05-22 04:15:00|5784.8|5769.8|5787.9|5772.9|5787.9|5772.9|5784.8|5769.8|0
1590121800000|2020-05-22 04:30:00|5787.6|5772.6|5785.9|5770.9|5787.6|5772.6|5785.6|5770.6|5
1590122100000|2020-05-22 04:35:00|5786.9|5771.9|5786.3|5771.3|5786.9|5771.9|5786.3|5771.3|3
1590122700000|2020-05-22 04:45:00|5786|5771|5786|5771|5786|5771|5785.6|5770.6|1
1590123000000|2020-05-22 04:50:00|5783.3|5768.3|5783.3|5768.3|5783.3|5768.3|5783.3|5768.3|1
1590123300000|2020-05-22 04:55:00|5782.8|5767.8|5777.1|5762.1|5782.8|5767.8|5776.7|5761.7|12
1590124200000|2020-05-22 05:10:00|5776.7|5761.7|5776.7|5761.7|5776.7|5761.7|5776.7|5761.7|1
1590124500000|2020-05-22 05:15:00|5776.4|5761.4|5776.4|5761.4|5776.7|5761.7|5774.9|5759.9|2
1590125100000|2020-05-22 05:25:00|5776|5761|5775.6|5760.6|5776|5761|5771|5756|23
1590125400000|2020-05-22 05:30:00|5776.3|5761.3|5774.6|5759.6|5776.3|5761.3|5773.6|5758.6|3
1590125700000|2020-05-22 05:35:00|5775.7|5760.7|5776.2|5761.2|5776.2|5761.2|5775.7|5760.7|1
1590126000000|2020-05-22 05:40:00|5777.9|5762.9|5785.5|5770.5|5787.6|5772.6|5777.9|5762.9|7
1590126300000|2020-05-22 05:45:00|5786.2|5771.2|5785.6|5770.6|5786.5|5771.5|5785.2|5770.2|0
1590126600000|2020-05-22 05:50:00|5786|5771|5786.1|5771.1|5786.1|5771.1|5786|5771|0
1590126900000|2020-05-22 05:55:00|5785.7|5770.7|5784.2|5769.2|5785.7|5770.7|5784.2|5769.2|0
1590127200000|2020-05-22 06:00:00|5783.9|5768.9|5787.2|5772.2|5787.2|5772.2|5783.9|5768.9|0
1590127500000|2020-05-22 06:05:00|5787.6|5772.6|5785.6|5770.6|5787.7|5772.7|5785.6|5770.6|0
1590127800000|2020-05-22 06:10:00|5784|5769|5784|5769|5784.4|5769.4|5784|5769|5
1590128100000|2020-05-22 06:15:00|5785.9|5770.9|5794.2|5779.2|5794.2|5779.2|5785.9|5770.9|17
1590128400000|2020-05-22 06:20:00|5793.7|5778.7|5792.2|5777.2|5793.7|5778.7|5791.6|5776.6|2
1590128700000|2020-05-22 06:25:00|5792.7|5777.7|5792.7|5777.7|5792.7|5777.7|5792.7|5777.7|0
1590129000000|2020-05-22 06:30:00|5792|5777|5780.1|5765.1|5792.7|5777.7|5780.1|5765.1|22
1590129600000|2020-05-22 06:40:00|5778|5763|5779.7|5764.7|5781|5766|5778|5763|16
1590129900000|2020-05-22 06:45:00|5779|5764|5777.6|5762.6|5779.2|5764.2|5771.5|5756.5|46
1590130200000|2020-05-22 06:50:00|5777.8|5762.8|5779.3|5764.3|5779.3|5764.3|5777.8|5762.8|1
1590130500000|2020-05-22 06:55:00|5779.5|5764.5|5792.1|5777.1|5792.1|5777.1|5778.9|5763.9|13
1590130800000|2020-05-22 07:00:00|5791.5|5776.5|5783.6|5768.6|5791.5|5776.5|5783.6|5768.6|3
1590131100000|2020-05-22 07:05:00|5784|5769|5774.1|5759.1|5784|5769|5774.1|5759.1|1
1590131400000|2020-05-22 07:10:00|5773.6|5758.6|5769.7|5754.7|5773.6|5758.6|5767.3|5752.3|17
1590131700000|2020-05-22 07:15:00|5769.2|5754.2|5756.1|5741.1|5769.4|5754.4|5752|5737|183
1590132000000|2020-05-22 07:20:00|5755.8|5740.8|5760.5|5745.5|5761.1|5746.1|5754.1|5739.1|36
1590132300000|2020-05-22 07:25:00|5760.6|5745.6|5752.5|5737.5|5764.4|5749.4|5752|5737|39
1590132600000|2020-05-22 07:30:00|5753.7|5738.7|5755.5|5740.5|5756.6|5741.6|5751.9|5736.9|10
1590132900000|2020-05-22 07:35:00|5757.2|5742.2|5754.2|5739.2|5762.4|5747.4|5748.8|5733.8|145
1590133200000|2020-05-22 07:40:00|5755|5740|5750.5|5735.5|5755.2|5740.2|5750.1|5735.1|15
1590133500000|2020-05-22 07:45:00|5750.8|5735.8|5741|5726|5751|5736|5741|5726|80
1590133800000|2020-05-22 07:50:00|5744.7|5729.7|5736.2|5721.2|5754|5734.6|5735.9|5720.9|38
1590134100000|2020-05-22 07:55:00|5739.7|5724.7|5737.9|5722.9|5740.9|5725.9|5734.3|5719.3|32
1590134400000|2020-05-22 08:00:00|5738.1|5723.1|5739.4|5724.4|5741.1|5726.1|5737.8|5722.8|9
1590134700000|2020-05-22 08:05:00|5739.3|5724.3|5735.9|5720.9|5742.4|5727.4|5735.5|5720.5|20
1590135000000|2020-05-22 08:10:00|5735.5|5720.5|5738.6|5723.6|5738.6|5723.6|5734.8|5719.8|8
1590135300000|2020-05-22 08:15:00|5738.3|5723.3|5743.3|5728.3|5744|5729|5737.1|5722.1|13
1590135600000|2020-05-22 08:20:00|5742.5|5727.5|5741.3|5726.3|5742.5|5727.5|5740.3|5725.3|11
1590135900000|2020-05-22 08:25:00|5741|5726|5744.4|5729.4|5747.5|5732.5|5740.7|5725.7|10
1590136200000|2020-05-22 08:30:00|5746.9|5731.9|5749.7|5734.7|5750.5|5735.5|5746.9|5731.9|31
1590136500000|2020-05-22 08:35:00|5749.3|5734.3|5746|5731|5749.3|5734.3|5745.3|5730.3|7
1590136800000|2020-05-22 08:40:00|5746.4|5731.4|5748.8|5733.8|5750.4|5735.4|5746.2|5731.2|3
1590137100000|2020-05-22 08:45:00|5748.4|5733.4|5745.7|5730.7|5748.4|5733.4|5745.7|5730.7|1
1590137400000|2020-05-22 08:50:00|5746.8|5731.8|5749.7|5734.7|5750|5735|5746.8|5731.8|3
1590137700000|2020-05-22 08:55:00|5750.2|5735.2|5749|5734|5751.9|5736.9|5746.9|5731.9|11
1590138000000|2020-05-22 09:00:00|5750.3|5735.3|5752.7|5737.7|5753|5738|5750.3|5735.3|9
1590138300000|2020-05-22 09:05:00|5752.5|5737.5|5746.7|5731.7|5756.7|5741.7|5746.7|5731.7|19
1590138600000|2020-05-22 09:10:00|5747.8|5732.8|5744.9|5729.9|5748.3|5733.3|5740.2|5725.2|13
1590138900000|2020-05-22 09:15:00|5744.7|5729.7|5751.3|5736.3|5751.8|5736.8|5744.3|5729.3|21
1590139200000|2020-05-22 09:20:00|5751.2|5736.2|5761.6|5746.6|5764.7|5749.7|5751.2|5736.2|28
1590139500000|2020-05-22 09:25:00|5759.7|5744.7|5759.2|5744.2|5759.7|5744.7|5758.3|5743.3|2
1590139800000|2020-05-22 09:30:00|5759.6|5744.6|5759.8|5744.8|5760.7|5745.7|5759.4|5744.4|2
1590140100000|2020-05-22 09:35:00|5759.2|5744.2|5763.4|5748.4|5763.4|5748.4|5756.6|5741.6|12
1590140400000|2020-05-22 09:40:00|5763.1|5748.1|5762.1|5747.1|5763.6|5748.6|5762.1|5747.1|6
1590140700000|2020-05-22 09:45:00|5761.6|5746.6|5760.4|5745.4|5761.8|5746.8|5760.4|5745.4|1
1590141000000|2020-05-22 09:50:00|5760.2|5745.2|5758.7|5743.7|5760.2|5745.2|5758.3|5743.3|8
1590141300000|2020-05-22 09:55:00|5758|5743|5757.6|5742.6|5760.5|5745.5|5757.2|5742.2|6
1590141600000|2020-05-22 10:00:00|5758|5743|5761.6|5746.6|5761.6|5746.6|5758|5743|4
1590141900000|2020-05-22 10:05:00|5760.6|5745.6|5758.7|5743.7|5762|5747|5758.7|5743.7|3
1590142200000|2020-05-22 10:10:00|5759.1|5744.1|5756.4|5741.4|5759.1|5744.1|5756.4|5741.4|4
1590142500000|2020-05-22 10:15:00|5756.1|5741.1|5757.3|5742.3|5758.4|5743.4|5756.1|5741.1|7
1590142800000|2020-05-22 10:20:00|5757.6|5742.6|5754.8|5739.8|5757.8|5742.8|5754.8|5739.8|11
1590143100000|2020-05-22 10:25:00|5754.9|5739.9|5755|5740|5755|5740|5753.5|5738.5|3
1590143400000|2020-05-22 10:30:00|5755.5|5740.5|5754.8|5739.8|5758.3|5743.3|5754|5739|4
1590143700000|2020-05-22 10:35:00|5754|5739|5754|5739|5754|5739|5753.7|5738.7|2
1590144000000|2020-05-22 10:40:00|5755.1|5740.1|5754.1|5739.1|5756|5741|5754.1|5739.1|13
1590144300000|2020-05-22 10:45:00|5754.3|5739.3|5752.3|5737.3|5754.3|5739.3|5752.3|5737.3|7
1590144600000|2020-05-22 10:50:00|5752.7|5737.7|5748.1|5733.1|5753.2|5738.2|5745.6|5730.6|6
1590144900000|2020-05-22 10:55:00|5748.5|5733.5|5755.7|5740.7|5756.2|5741.2|5748.5|5733.5|13
1590145200000|2020-05-22 11:00:00|5755.3|5740.3|5755|5740|5758|5743|5754.5|5739.5|3
1590145500000|2020-05-22 11:05:00|5755.3|5740.3|5757.6|5742.6|5757.6|5742.6|5755.3|5740.3|3
1590145800000|2020-05-22 11:10:00|5760.1|5745.1|5762.5|5747.5|5762.5|5747.5|5760.1|5745.1|3
1590146100000|2020-05-22 11:15:00|5764.7|5749.7|5760|5745|5764.8|5749.8|5759.6|5744.6|12
1590146400000|2020-05-22 11:20:00|5760.3|5745.3|5760.3|5745.3|5760.3|5745.3|5760|5745|0
1590146700000|2020-05-22 11:25:00|5760|5745|5766|5751|5768|5753|5760|5745|18
1590147000000|2020-05-22 11:30:00|5765.5|5750.5|5765.5|5750.5|5765.5|5750.5|5765.5|5750.5|1
1590147300000|2020-05-22 11:35:00|5765.1|5750.1|5762.5|5747.5|5765.1|5750.1|5762.5|5747.5|0
1590147600000|2020-05-22 11:40:00|5762.4|5747.4|5763.1|5748.1|5763.3|5748.3|5762.4|5747.4|5
1590147900000|2020-05-22 11:45:00|5763.9|5748.9|5767.4|5752.4|5768.1|5753.1|5763|5748|7
1590148200000|2020-05-22 11:50:00|5767.3|5752.3|5776.5|5761.5|5777.2|5762.2|5767.3|5752.3|35
1590148500000|2020-05-22 11:55:00|5777.7|5762.7|5776.1|5761.1|5779.2|5764.2|5771.1|5756.1|29
1590148800000|2020-05-22 12:00:00|5775|5760|5773.9|5758.9|5778.4|5763.4|5771.2|5756.2|27
1590149100000|2020-05-22 12:05:00|5771.7|5756.7|5757.4|5742.4|5772|5757|5752.4|5737.4|26
1590149400000|2020-05-22 12:10:00|5757.8|5742.8|5768.2|5753.2|5768.2|5753.2|5757.7|5742.7|26
1590149700000|2020-05-22 12:15:00|5767.7|5752.7|5757.9|5742.9|5768.2|5753.2|5757.6|5742.6|56
1590150000000|2020-05-22 12:20:00|5756.8|5741.8|5757.1|5742.1|5757.3|5742.3|5748.1|5733.1|26
1590150300000|2020-05-22 12:25:00|5752.7|5737.7|5759|5744|5762.3|5747.3|5752.7|5737.7|35
1590150600000|2020-05-22 12:30:00|5757.5|5742.5|5749.2|5734.2|5757.5|5742.5|5746|5731|46
1590150900000|2020-05-22 12:35:00|5749.5|5734.5|5738.2|5723.2|5749.5|5734.5|5737.1|5722.1|73
1590151200000|2020-05-22 12:40:00|5738.7|5723.7|5743.5|5728.5|5745.9|5730.9|5733.2|5718.2|91
1590151500000|2020-05-22 12:45:00|5743.1|5728.1|5735.4|5720.4|5745.4|5730.4|5735|5720|36
1590151800000|2020-05-22 12:50:00|5734.7|5719.7|5730.2|5715.2|5737.6|5722.6|5729|5714|53
1590152100000|2020-05-22 12:55:00|5730.6|5715.6|5735|5720|5736.7|5721.7|5730.2|5715.2|26
1590152400000|2020-05-22 13:00:00|5734.3|5719.3|5752.6|5737.6|5752.6|5737.6|5734.3|5719.3|118
1590152700000|2020-05-22 13:05:00|5752.7|5737.7|5753.4|5738.4|5754.4|5739.4|5751|5736|21
1590153000000|2020-05-22 13:10:00|5753.1|5738.1|5746.2|5731.2|5753.9|5738.9|5745.2|5730.2|15
1590153300000|2020-05-22 13:15:00|5745.8|5730.8|5751.8|5736.8|5751.8|5736.8|5742.7|5727.7|40
1590153600000|2020-05-22 13:20:00|5751.3|5736.3|5750.4|5735.4|5754.5|5739.5|5750.4|5735.4|27
1590153900000|2020-05-22 13:25:00|5750.8|5735.8|5746.7|5731.7|5753.9|5738.9|5746.7|5731.7|22
1590154200000|2020-05-22 13:30:00|5745.7|5730.7|5736.2|5721.2|5751.6|5736.6|5734.5|5719.5|90
1590154500000|2020-05-22 13:35:00|5736.5|5721.5|5736.3|5721.3|5737.3|5722.3|5732.7|5717.7|82
1590154800000|2020-05-22 13:40:00|5734.3|5719.3|5733.4|5718.4|5736.9|5721.9|5733.4|5718.4|46
1590155100000|2020-05-22 13:45:00|5733.1|5718.1|5741.3|5726.3|5741.3|5726.3|5732.7|5717.7|83
1590155400000|2020-05-22 13:50:00|5740.7|5725.7|5735.1|5720.1|5743.2|5728.2|5733.7|5718.7|80
1590155700000|2020-05-22 13:55:00|5734.6|5719.6|5740.8|5725.8|5740.8|5725.8|5733.2|5718.2|77
1590156000000|2020-05-22 14:00:00|5739.7|5724.7|5747.1|5732.1|5748.1|5733.1|5729.3|5714.3|145
1590156300000|2020-05-22 14:05:00|5747.4|5732.4|5732.9|5717.9|5747.4|5732.4|5731.6|5716.6|54
1590156600000|2020-05-22 14:10:00|5731.9|5716.9|5732.2|5717.2|5736.9|5721.9|5729.9|5714.9|55
1590156900000|2020-05-22 14:15:00|5731.5|5716.5|5734.5|5719.5|5734.5|5719.5|5729.9|5714.9|113
1590157200000|2020-05-22 14:20:00|5733.5|5718.5|5740.9|5725.9|5743.6|5728.6|5731.5|5716.5|91
1590157500000|2020-05-22 14:25:00|5737.9|5722.9|5738.4|5723.4|5738.4|5723.4|5733|5718|51
1590157800000|2020-05-22 14:30:00|5739.1|5724.1|5738.5|5723.5|5753.1|5738.1|5738.1|5723.1|149
1590158100000|2020-05-22 14:35:00|5739.3|5724.3|5743|5728|5745.5|5730.5|5734.9|5719.9|121
1590158400000|2020-05-22 14:40:00|5742.5|5727.5|5732|5717|5742.5|5727.5|5731.2|5716.2|137
1590158700000|2020-05-22 14:45:00|5732.2|5717.2|5738.9|5723.9|5741.7|5726.7|5731.4|5716.4|151
1590159000000|2020-05-22 14:50:00|5738.1|5723.1|5742.6|5727.6|5743.6|5728.6|5733.8|5718.8|52
1590159300000|2020-05-22 14:55:00|5741.8|5726.8|5743.6|5728.6|5751.6|5736.6|5739.6|5724.6|101
1590159600000|2020-05-22 15:00:00|5743.9|5728.9|5749.4|5734.4|5750.4|5735.4|5743.7|5728.7|40
1590159900000|2020-05-22 15:05:00|5748.1|5733.1|5753.8|5738.8|5758.4|5743.4|5748.1|5733.1|83
1590160200000|2020-05-22 15:10:00|5754.2|5739.2|5756.4|5741.4|5757.2|5742.2|5752.6|5737.6|56
1590160500000|2020-05-22 15:15:00|5755.8|5740.8|5758.2|5743.2|5758.9|5743.9|5752.1|5737.1|77
1590160800000|2020-05-22 15:20:00|5757.7|5742.7|5758|5743|5761.2|5746.2|5752.2|5737.2|75
1590161100000|2020-05-22 15:25:00|5756.2|5741.2|5761.4|5746.4|5762|5747|5756.2|5741.2|73
1590161400000|2020-05-22 15:30:00|5760.9|5745.9|5764.2|5749.2|5764.4|5749.4|5757.2|5742.2|202
1590161700000|2020-05-22 15:35:00|5762.8|5747.8|5756.6|5741.6|5765.2|5750.2|5756.6|5741.6|143
1590162000000|2020-05-22 15:40:00|5757|5742|5761|5746|5763.1|5748.1|5757|5742|128
1590162300000|2020-05-22 15:45:00|5761.1|5746.1|5763.8|5748.8|5764.8|5749.8|5761.1|5746.1|135
1590162600000|2020-05-22 15:50:00|5762.5|5747.5|5761.1|5746.1|5763.8|5748.8|5759.4|5744.4|120
1590162900000|2020-05-22 15:55:00|5759.6|5744.6|5763.6|5748.6|5763.8|5748.8|5758|5743|69
1590163200000|2020-05-22 16:00:00|5761.5|5746.5|5758|5743|5762.3|5747.3|5757|5742|94
1590163500000|2020-05-22 16:05:00|5757.3|5742.3|5764.6|5749.6|5765.2|5750.2|5756.5|5741.5|90
1590163800000|2020-05-22 16:10:00|5764.2|5749.2|5765.1|5750.1|5767.4|5752.4|5759.3|5744.3|79
1590164100000|2020-05-22 16:15:00|5765|5750|5766.1|5751.1|5767.8|5752.8|5764.7|5749.7|79
1590164400000|2020-05-22 16:20:00|5766.4|5751.4|5769.8|5754.8|5770.8|5755.8|5766.4|5751.4|76
1590164700000|2020-05-22 16:25:00|5769.5|5754.5|5766.6|5751.6|5770.2|5755.2|5766.1|5751.1|54
1590165000000|2020-05-22 16:30:00|5767.1|5752.1|5768.1|5753.1|5769.8|5754.8|5767.1|5752.1|46
1590165300000|2020-05-22 16:35:00|5768.4|5753.4|5771.2|5756.2|5771.2|5756.2|5767.2|5752.2|51
1590165600000|2020-05-22 16:40:00|5771|5756|5770.7|5755.7|5771.2|5756.2|5767.6|5752.6|40
1590165900000|2020-05-22 16:45:00|5769.6|5754.6|5769|5754|5769.6|5754.6|5765.8|5750.8|71
1590166200000|2020-05-22 16:50:00|5769.3|5754.3|5768.3|5753.3|5769.9|5754.9|5767.6|5752.6|31
1590166500000|2020-05-22 16:55:00|5768.7|5753.7|5767|5752|5770.7|5755.7|5764.9|5749.9|73
1590166800000|2020-05-22 17:00:00|5766.5|5751.5|5766.8|5751.8|5768.8|5753.8|5765.8|5750.8|33
1590167100000|2020-05-22 17:05:00|5767.2|5752.2|5766.5|5751.5|5768.5|5753.5|5766|5751|24
1590167400000|2020-05-22 17:10:00|5766.8|5751.8|5767.1|5752.1|5769|5754|5766.7|5751.7|88
1590167700000|2020-05-22 17:15:00|5767.3|5752.3|5767.2|5752.2|5768.3|5753.3|5766.6|5751.6|33
1590168000000|2020-05-22 17:20:00|5767.1|5752.1|5767.3|5752.3|5768.6|5753.6|5767.1|5752.1|24
1590168300000|2020-05-22 17:25:00|5767.4|5752.4|5768|5753|5768.2|5753.2|5767.3|5752.3|28
1590168600000|2020-05-22 17:30:00|5770|5755|5770|5755|5772|5757|5769.7|5754.7|36
1590168900000|2020-05-22 17:35:00|5769.9|5754.9|5787.1|5772.1|5787.3|5772.3|5767.7|5752.7|101
1590169200000|2020-05-22 17:40:00|5787.3|5772.3|5775|5760|5787.3|5772.3|5774.5|5759.5|129
1590169500000|2020-05-22 17:45:00|5775.4|5760.4|5772.6|5757.6|5779.8|5764.8|5772.6|5757.6|96
1590169800000|2020-05-22 17:50:00|5772.5|5757.5|5770.5|5755.5|5773|5758|5768.6|5753.6|203
1590170100000|2020-05-22 17:55:00|5770.1|5755.1|5779.3|5764.3|5780.4|5765.4|5769.5|5754.5|136
1590170400000|2020-05-22 18:00:00|5779.5|5764.5|5777.6|5762.6|5779.7|5764.7|5770.5|5755.5|98
1590170700000|2020-05-22 18:05:00|5777.7|5762.7|5783.9|5768.9|5788.2|5773.2|5773.4|5758.4|142
1590171000000|2020-05-22 18:10:00|5784.3|5769.3|5772.5|5757.5|5786.2|5771.2|5768.4|5753.4|509
1590171300000|2020-05-22 18:15:00|5772.8|5757.8|5769.9|5754.9|5773.7|5758.7|5767.7|5752.7|85
1590454800000|2020-05-26 01:00:00|5784.3|5769.3|5806.3|5791.3|5814.6|5799.6|5784.3|5762.1|125
1590455100000|2020-05-26 01:05:00|5809.7|5794.7|5830.2|5815.2|5830.2|5815.2|5808|5791|25
1590455400000|2020-05-26 01:10:00|5831.3|5816.3|5841.1|5826.1|5843.5|5828.5|5831.1|5816.1|36
1590455700000|2020-05-26 01:15:00|5841.4|5826.4|5853.7|5838.7|5859.7|5844.7|5841.4|5826.4|119
1590456000000|2020-05-26 01:20:00|5854|5839|5857.5|5842.5|5857.7|5842.7|5853|5838|31
1590456300000|2020-05-26 01:25:00|5858.5|5843.5|5856.4|5841.4|5859.8|5844.8|5855.9|5840.9|24
1590456600000|2020-05-26 01:30:00|5855.4|5840.4|5850.3|5835.3|5855.4|5840.4|5850.3|5835.3|15
1590456900000|2020-05-26 01:35:00|5849.7|5834.7|5837.8|5822.8|5849.7|5834.7|5837.8|5822.8|3
1590457200000|2020-05-26 01:40:00|5837.6|5822.6|5834.3|5819.3|5837.6|5822.6|5828.6|5813.6|9
1590457500000|2020-05-26 01:45:00|5834.6|5819.6|5837|5822|5837|5822|5834.3|5819.3|17
1590457800000|2020-05-26 01:50:00|5838.8|5823.8|5835.7|5820.7|5839.2|5824.2|5835.3|5820.3|14
1590458100000|2020-05-26 01:55:00|5836|5821|5836.7|5821.7|5836.7|5821.7|5836|5821|2
1590458400000|2020-05-26 02:00:00|5836.8|5821.8|5836.7|5821.7|5836.8|5821.8|5836|5821|0
1590458700000|2020-05-26 02:05:00|5836.8|5821.8|5836.7|5821.7|5836.8|5821.8|5836.7|5821.7|0
1590459000000|2020-05-26 02:10:00|5836.2|5821.2|5835.7|5820.7|5839.7|5824.7|5831.5|5816.5|11
1590459300000|2020-05-26 02:15:00|5837.2|5822.2|5836.4|5821.4|5837.2|5822.2|5836.1|5821.1|3
1590459600000|2020-05-26 02:20:00|5836.7|5821.7|5832.9|5817.9|5836.7|5821.7|5832.9|5817.9|14
1590459900000|2020-05-26 02:25:00|5833.3|5818.3|5833.6|5818.6|5833.6|5818.6|5833.3|5818.3|0
1590460200000|2020-05-26 02:30:00|5832.1|5817.1|5832.5|5817.5|5832.5|5817.5|5832.1|5817.1|5
1590460500000|2020-05-26 02:35:00|5830.8|5815.8|5830.8|5815.8|5830.8|5815.8|5830.8|5815.8|1
1590461100000|2020-05-26 02:45:00|5830.3|5815.3|5834.3|5819.3|5834.3|5819.3|5830.3|5815.3|3
1590461400000|2020-05-26 02:50:00|5834.6|5819.6|5834.1|5819.1|5834.8|5819.8|5831.6|5816.6|6
1590461700000|2020-05-26 02:55:00|5834.4|5819.4|5834.8|5819.8|5834.8|5819.8|5833.8|5818.8|2
1590462000000|2020-05-26 03:00:00|5833.5|5818.5|5834.8|5819.8|5834.8|5819.8|5832.1|5817.1|1
1590462600000|2020-05-26 03:10:00|5835.5|5820.5|5835.3|5820.3|5835.5|5820.5|5835.3|5820.3|0
1590462900000|2020-05-26 03:15:00|5834.6|5819.6|5833.5|5818.5|5834.6|5819.6|5833.5|5818.5|1
1590463200000|2020-05-26 03:20:00|5832.8|5817.8|5834.8|5819.8|5834.8|5819.8|5832.8|5817.8|0
1590463500000|2020-05-26 03:25:00|5836|5821|5839.8|5824.8|5839.8|5824.8|5836|5821|3
1590463800000|2020-05-26 03:30:00|5837.8|5822.8|5837.8|5822.8|5839.8|5824.8|5837.8|5822.8|0
1590464100000|2020-05-26 03:35:00|5838.1|5823.1|5838.5|5823.5|5838.8|5823.8|5838.1|5823.1|20
1590464400000|2020-05-26 03:40:00|5839|5824|5839|5824|5839|5824|5839|5824|0
1590464700000|2020-05-26 03:45:00|5839.8|5824.8|5843|5828|5843|5828|5839.8|5824.8|1
1590465000000|2020-05-26 03:50:00|5841.3|5826.3|5838|5823|5841.3|5826.3|5838|5823|1
1590465300000|2020-05-26 03:55:00|5837.6|5822.6|5836.8|5821.8|5837.6|5822.6|5836.8|5821.8|1
1590465900000|2020-05-26 04:05:00|5839.5|5824.5|5841.3|5826.3|5850.5|5835.5|5839.3|5824.3|19
1590466200000|2020-05-26 04:10:00|5840.6|5825.6|5839.3|5824.3|5840.6|5825.6|5839.3|5824.3|2
1590466800000|2020-05-26 04:20:00|5839.6|5824.6|5841.6|5826.6|5841.6|5826.6|5839.6|5824.6|5
1590467400000|2020-05-26 04:30:00|5843.1|5828.1|5841|5826|5843.1|5828.1|5841|5826|4
1590467700000|2020-05-26 04:35:00|5839.8|5824.8|5839.3|5824.3|5839.8|5824.8|5839.3|5824.3|4
1590468000000|2020-05-26 04:40:00|5839.6|5824.6|5840.6|5825.6|5841|5826|5839.6|5824.6|8
1590468300000|2020-05-26 04:45:00|5841|5826|5842.6|5827.6|5842.6|5827.6|5841|5826|2
1590468900000|2020-05-26 04:55:00|5842|5827|5842|5827|5842|5827|5842|5827|0
1590469200000|2020-05-26 05:00:00|5841.6|5826.6|5841.6|5826.6|5841.6|5826.6|5841.6|5826.6|62
1590469800000|2020-05-26 05:10:00|5841.1|5826.1|5840.6|5825.6|5841.1|5826.1|5840.6|5825.6|1
1590470400000|2020-05-26 05:20:00|5841|5826|5838.5|5823.5|5841|5826|5838.5|5823.5|4
1590470700000|2020-05-26 05:25:00|5838.1|5823.1|5835.6|5820.6|5838.1|5823.1|5835.6|5820.6|0
1590471000000|2020-05-26 05:30:00|5834|5819|5834.5|5819.5|5834.5|5819.5|5834|5819|2
1590471300000|2020-05-26 05:35:00|5834.8|5819.8|5836.3|5821.3|5836.5|5821.5|5834.8|5819.8|8
1590471600000|2020-05-26 05:40:00|5837|5822|5840.3|5825.3|5840.3|5825.3|5837|5822|4
1590471900000|2020-05-26 05:45:00|5837.5|5822.5|5837.3|5822.3|5837.5|5822.5|5835.5|5820.5|4
1590472200000|2020-05-26 05:50:00|5837.6|5822.6|5834.5|5819.5|5838.1|5823.1|5834.5|5819.5|4
1590472500000|2020-05-26 05:55:00|5835|5820|5835.5|5820.5|5835.5|5820.5|5835|5820|1
1590472800000|2020-05-26 06:00:00|5835.1|5820.1|5835.5|5820.5|5835.5|5820.5|5834.8|5819.8|4
1590473100000|2020-05-26 06:05:00|5835.3|5820.3|5839.1|5824.1|5842|5827|5835.3|5820.3|16
1590473400000|2020-05-26 06:10:00|5838.8|5823.8|5838|5823|5838.8|5823.8|5838|5823|0
1590474000000|2020-05-26 06:20:00|5838.1|5823.1|5838.1|5823.1|5838.1|5823.1|5838.1|5823.1|0
1590474300000|2020-05-26 06:25:00|5838.5|5823.5|5837.5|5822.5|5843|5828|5836.5|5821.5|20
1590474600000|2020-05-26 06:30:00|5839.3|5824.3|5839.6|5824.6|5840.5|5825.5|5839.3|5824.3|3
1590474900000|2020-05-26 06:35:00|5838.1|5823.1|5834.1|5819.1|5838.1|5823.1|5834.1|5819.1|4
1590475200000|2020-05-26 06:40:00|5833.4|5818.4|5833.8|5818.8|5833.8|5818.8|5833.4|5818.4|19
1590475500000|2020-05-26 06:45:00|5834.1|5819.1|5834.6|5819.6|5834.6|5819.6|5834.1|5819.1|0
1590475800000|2020-05-26 06:50:00|5835.3|5820.3|5836.1|5821.1|5836.1|5821.1|5834.3|5819.3|0
1590476100000|2020-05-26 06:55:00|5836.4|5821.4|5835.6|5820.6|5836.4|5821.4|5835.6|5820.6|1
1590476400000|2020-05-26 07:00:00|5835.9|5820.9|5832.4|5817.4|5836.4|5821.4|5832.4|5817.4|2
1590476700000|2020-05-26 07:05:00|5832.6|5817.6|5834.1|5819.1|5834.1|5819.1|5832.6|5817.6|0
1590477000000|2020-05-26 07:10:00|5834.4|5819.4|5835.8|5820.8|5835.8|5820.8|5834.4|5819.4|4
1590477600000|2020-05-26 07:20:00|||||||||1
1590477900000|2020-05-26 07:25:00|5835.3|5820.3|5835.6|5820.6|5836.3|5821.3|5835.3|5820.3|5
1590478200000|2020-05-26 07:30:00|5836.3|5821.3|5836.8|5821.8|5840|5825|5836.1|5821.1|13
1590478500000|2020-05-26 07:35:00|5837.1|5822.1|5837|5822|5837.1|5822.1|5837|5822|1
1590478800000|2020-05-26 07:40:00|5836.6|5821.6|5835.6|5820.6|5836.6|5821.6|5835.6|5820.6|1
1590479100000|2020-05-26 07:45:00|5834.6|5819.6|5832.1|5817.1|5834.6|5819.6|5830.5|5815.5|23
1590479400000|2020-05-26 07:50:00|5832.5|5817.5|5835|5820|5835|5820|5832.5|5817.5|3
1590479700000|2020-05-26 07:55:00|5834|5819|5830.6|5815.6|5834|5819|5830.6|5815.6|5
1590480000000|2020-05-26 08:00:00|5832.1|5817.1|5836.3|5821.3|5837.7|5822.7|5832.1|5817.1|65
1590480300000|2020-05-26 08:05:00|5837|5822|5836.3|5821.3|5837.7|5822.7|5835.8|5820.8|6
1590480600000|2020-05-26 08:10:00|5836.5|5821.5|5840|5825|5840|5825|5836.5|5821.5|8
1590480900000|2020-05-26 08:15:00|5840.8|5825.8|5840.5|5825.5|5844.3|5829.3|5840.5|5825.5|42
1590481200000|2020-05-26 08:20:00|5841.5|5826.5|5840.2|5825.2|5843|5828|5837.8|5822.8|18
1590481500000|2020-05-26 08:25:00|5840.5|5825.5|5844.5|5829.5|5844.5|5829.5|5839.7|5824.7|19
1590481800000|2020-05-26 08:30:00|5843|5828|5844.5|5829.5|5844.5|5829.5|5842.5|5827.5|13
1590482100000|2020-05-26 08:35:00|5844.8|5829.8|5841.7|5826.7|5847|5832|5841.7|5826.7|27
1590482400000|2020-05-26 08:40:00|5842.3|5827.3|5842|5827|5845.5|5830.5|5841.5|5826.5|15
1590482700000|2020-05-26 08:45:00|5842.3|5827.3|5843.3|5828.3|5844.8|5829.8|5842.3|5827.3|5
1590483000000|2020-05-26 08:50:00|5842.8|5827.8|5844.3|5829.3|5844.8|5829.8|5841|5826|17
1590483300000|2020-05-26 08:55:00|5844|5829|5846.8|5831.8|5850.2|5835.2|5844|5829|35
1590483600000|2020-05-26 09:00:00|5847.5|5832.5|5846.2|5831.2|5848.2|5833.2|5846.2|5831.2|24
1590483900000|2020-05-26 09:05:00|5845.8|5830.8|5848.3|5833.3|5848.5|5833.5|5845.7|5830.7|12
1590484200000|2020-05-26 09:10:00|5851.7|5836.7|5852.8|5837.8|5853|5838|5851|5836|26
1590484500000|2020-05-26 09:15:00|5852.7|5837.7|5846.1|5831.1|5852.7|5837.7|5846.1|5831.1|29
1590484800000|2020-05-26 09:20:00|5846.8|5831.8|5848.5|5833.5|5849.5|5834.5|5845.6|5830.6|21
1590485100000|2020-05-26 09:25:00|5849.5|5834.5|5848.8|5833.8|5849.5|5834.5|5846.6|5831.6|20
1590485400000|2020-05-26 09:30:00|5848.9|5833.9|5847.2|5832.2|5848.9|5833.9|5847.2|5832.2|6
1590485700000|2020-05-26 09:35:00|5846.9|5831.9|5844.1|5829.1|5846.9|5831.9|5844.1|5829.1|9
1590486000000|2020-05-26 09:40:00|5843.4|5828.4|5843.1|5828.1|5843.6|5828.6|5842.1|5827.1|9
1590486300000|2020-05-26 09:45:00|5842.7|5827.7|5842.6|5827.6|5843.6|5828.6|5842.6|5827.6|9
1590486600000|2020-05-26 09:50:00|5842.3|5827.3|5843.8|5828.8|5844.1|5829.1|5841.4|5826.4|7
1590486900000|2020-05-26 09:55:00|5843.4|5828.4|5839|5824|5843.8|5828.8|5838.6|5823.6|8
1590487200000|2020-05-26 10:00:00|5839.3|5824.3|5841.3|5826.3|5843|5828|5839.3|5824.3|10
1590487500000|2020-05-26 10:05:00|5840.8|5825.8|5843.3|5828.3|5843.6|5828.6|5840.8|5825.8|3
1590487800000|2020-05-26 10:10:00|5843.5|5828.5|5842.6|5827.6|5844.3|5829.3|5842.1|5827.1|4
1590488100000|2020-05-26 10:15:00|5842.1|5827.1|5848.1|5833.1|5848.1|5833.1|5841.8|5826.8|15
1590488400000|2020-05-26 10:20:00|5847.8|5832.8|5848|5833|5848|5833|5846.6|5831.6|2
1590488700000|2020-05-26 10:25:00|5847.3|5832.3|5847|5832|5847.3|5832.3|5847|5832|1
1590489000000|2020-05-26 10:30:00|5847.3|5832.3|5847.1|5832.1|5848.6|5833.6|5846.4|5831.4|3
1590489300000|2020-05-26 10:35:00|5845.4|5830.4|5842.8|5827.8|5845.4|5830.4|5842.8|5827.8|11
1590489600000|2020-05-26 10:40:00|5843.8|5828.8|5844.1|5829.1|5844.1|5829.1|5842.8|5827.8|1
1590489900000|2020-05-26 10:45:00|5843.6|5828.6|5839.4|5824.4|5843.6|5828.6|5838.9|5823.9|14
1590490200000|2020-05-26 10:50:00|5839.3|5824.3|5837.6|5822.6|5839.3|5824.3|5837.1|5822.1|5
1590490500000|2020-05-26 10:55:00|5838.2|5823.2|5839.1|5824.1|5839.4|5824.4|5838.2|5823.2|1
1590490800000|2020-05-26 11:00:00|5838.7|5823.7|5837.6|5822.6|5839.1|5824.1|5836.7|5821.7|2
1590491100000|2020-05-26 11:05:00|5835.9|5820.9|5834.4|5819.4|5837.4|5822.4|5833.7|5818.7|17
1590491400000|2020-05-26 11:10:00|5835.4|5820.4|5833.9|5818.9|5836.1|5821.1|5833.9|5818.9|12
1590491700000|2020-05-26 11:15:00|5834.2|5819.2|5834.9|5819.9|5835.2|5820.2|5834.2|5819.2|2
1590492000000|2020-05-26 11:20:00|5835.2|5820.2|5837.2|5822.2|5837.2|5822.2|5834.7|5819.7|5
1590492300000|2020-05-26 11:25:00|5836.6|5821.6|5836.6|5821.6|5836.6|5821.6|5835.9|5820.9|3
1590492600000|2020-05-26 11:30:00|5835.9|5820.9|5834.6|5819.6|5836.6|5821.6|5834.6|5819.6|4
1590492900000|2020-05-26 11:35:00|5835.1|5820.1|5840.9|5825.9|5841.8|5826.8|5835.1|5820.1|13
1590493200000|2020-05-26 11:40:00|5842.4|5827.4|5844.9|5829.9|5844.9|5829.9|5842.4|5827.4|10
1590493500000|2020-05-26 11:45:00|5844.6|5829.6|5841.8|5826.8|5844.6|5829.6|5841.8|5826.8|5
1590493800000|2020-05-26 11:50:00|5842.1|5827.1|5846.4|5831.4|5847.8|5832.8|5842.1|5827.1|4
1590494100000|2020-05-26 11:55:00|5846.6|5831.6|5852.1|5837.1|5852.1|5837.1|5844.9|5829.9|23
1590494400000|2020-05-26 12:00:00|5852.4|5837.4|5855.6|5840.6|5857.3|5842.3|5847.6|5832.6|78
1590494700000|2020-05-26 12:05:00|5855.3|5840.3|5856.1|5841.1|5859|5844|5854.5|5839.5|42
1590495000000|2020-05-26 12:10:00|5856.8|5841.8|5856.7|5841.7|5866.7|5851.7|5856.7|5841.7|146
1590495300000|2020-05-26 12:15:00|5859.4|5844.4|5862.7|5847.7|5863.1|5848.1|5858.2|5843.2|29
1590495600000|2020-05-26 12:20:00|5862.6|5847.6|5862.4|5847.4|5865.4|5850.4|5860|5845|37
1590495900000|2020-05-26 12:25:00|5862.1|5847.1|5852.1|5837.1|5862.1|5847.1|5850.6|5835.6|32
1590496200000|2020-05-26 12:30:00|5850.5|5835.5|5878.5|5863.5|5881.6|5866.6|5850.1|5835.1|171
1590496500000|2020-05-26 12:35:00|5879.5|5864.5|5893.7|5878.7|5894.7|5879.7|5879.2|5864.2|274
1590496800000|2020-05-26 12:40:00|5891.2|5876.2|5899.5|5884.5|5904|5889|5889.6|5874.6|310
1590497100000|2020-05-26 12:45:00|5899.1|5884.1|5907.1|5892.1|5909.6|5894.6|5895.2|5880.2|275
1590497400000|2020-05-26 12:50:00|5907.5|5892.5|5911.6|5896.6|5916.7|5901.7|5907|5892|200
1590497700000|2020-05-26 12:55:00|5911.5|5896.5|5923.3|5908.3|5932.6|5917.6|5910.8|5895.8|366
1590498000000|2020-05-26 13:00:00|5923|5908|5905.2|5890.2|5926.5|5911.5|5903|5888|235
1590498300000|2020-05-26 13:05:00|5906|5891|5901.9|5886.9|5913.3|5898.3|5898.4|5883.4|72
1590498600000|2020-05-26 13:10:00|5902.6|5887.6|5898.1|5883.1|5911.2|5896.2|5896.3|5881.3|90
1590498900000|2020-05-26 13:15:00|5898.3|5883.3|5898.3|5883.3|5901.5|5886.5|5895.7|5880.7|36
1590499200000|2020-05-26 13:20:00|5898.8|5883.8|5887.2|5872.2|5903.2|5888.2|5886.5|5871.5|126
1590499500000|2020-05-26 13:25:00|5887.3|5872.3|5882.2|5867.2|5895|5880|5882.2|5867.2|101
1590499800000|2020-05-26 13:30:00|5882.4|5867.4|5874.1|5859.1|5891.9|5876.9|5874.1|5859.1|199
1590500100000|2020-05-26 13:35:00|5875.1|5860.1|5878.9|5863.9|5884.9|5869.9|5871.8|5856.8|120
1590500400000|2020-05-26 13:40:00|5879.3|5864.3|5883.6|5868.6|5889.3|5874.3|5878.3|5863.3|149
1590500700000|2020-05-26 13:45:00|5884.3|5869.3|5896.3|5881.3|5900.9|5885.9|5879.6|5864.6|86
1590501000000|2020-05-26 13:50:00|5896|5881|5882|5867|5898.5|5883.5|5878.6|5863.6|85
1590501300000|2020-05-26 13:55:00|5881.3|5866.3|5882.1|5867.1|5883.1|5868.1|5876.6|5861.6|59
1590501600000|2020-05-26 14:00:00|5882.5|5867.5|5870.5|5855.5|5892.1|5877.1|5865.7|5850.7|149
1590501900000|2020-05-26 14:05:00|5869.9|5854.9|5867.8|5852.8|5874.4|5859.4|5864.3|5849.3|223
1590502200000|2020-05-26 14:10:00|5868|5853|5869.3|5854.3|5872.6|5857.6|5862|5847|121
1590502500000|2020-05-26 14:15:00|5867.3|5852.3|5874.5|5859.5|5876.8|5861.8|5867.3|5852.3|126
1590502800000|2020-05-26 14:20:00|5874.1|5859.1|5866.5|5851.5|5876.3|5861.3|5866.5|5851.5|75
1590503100000|2020-05-26 14:25:00|5865.5|5850.5|5857.1|5842.1|5867|5852|5856.1|5841.1|132
1590503400000|2020-05-26 14:30:00|5855.7|5840.7|5874.1|5859.1|5875.2|5860.2|5854.2|5839.2|155
1590503700000|2020-05-26 14:35:00|5873.9|5858.9|5865.3|5850.3|5880.6|5865.6|5864.7|5849.7|125
1590504000000|2020-05-26 14:40:00|5866|5851|5848.2|5833.2|5866.8|5851.8|5846.2|5831.2|210
1590504300000|2020-05-26 14:45:00|5848.3|5833.3|5855.8|5840.8|5866.8|5851.8|5848.3|5833.3|157
1590504600000|2020-05-26 14:50:00|5854.6|5839.6|5865.3|5850.3|5868.6|5853.6|5853.6|5838.6|103
1590504900000|2020-05-26 14:55:00|5865.6|5850.6|5866.6|5851.6|5870|5855|5861|5846|93
1590505200000|2020-05-26 15:00:00|5866.5|5851.5|5874.3|5859.3|5879.8|5864.8|5866.3|5851.3|116
1590505500000|2020-05-26 15:05:00|5873.6|5858.6|5859.5|5844.5|5873.6|5858.6|5858|5843|64
1590505800000|2020-05-26 15:10:00|5859.1|5844.1|5847.9|5832.9|5859.1|5844.1|5845.3|5830.3|97
1590506100000|2020-05-26 15:15:00|5848.6|5833.6|5839.1|5824.1|5849.9|5834.9|5836.1|5821.1|106
1590506400000|2020-05-26 15:20:00|5839.3|5824.3|5846.9|5831.9|5846.9|5831.9|5836.6|5821.6|133
1590506700000|2020-05-26 15:25:00|5847.2|5832.2|5833.3|5818.3|5848.7|5833.7|5826.1|5811.1|170
1590507000000|2020-05-26 15:30:00|5833.5|5818.5|5843.7|5828.7|5844.4|5829.4|5826.8|5811.8|108
1590507300000|2020-05-26 15:35:00|5844|5829|5843.3|5828.3|5848.5|5833.5|5841.8|5826.8|165
1590507600000|2020-05-26 15:40:00|5842.6|5827.6|5837.1|5822.1|5847.5|5832.5|5837.1|5822.1|76
1590507900000|2020-05-26 15:45:00|5837.4|5822.4|5841.4|5826.4|5844.9|5829.9|5833.4|5818.4|57
1590508200000|2020-05-26 15:50:00|5840.9|5825.9|5841.6|5826.6|5843.8|5828.8|5835.2|5820.2|79
1590508500000|2020-05-26 15:55:00|5842.3|5827.3|5834.5|5819.5|5846.4|5831.4|5833.7|5818.7|42
1590508800000|2020-05-26 16:00:00|5835.2|5820.2|5836|5821|5838.5|5823.5|5832.7|5817.7|56
1590509100000|2020-05-26 16:05:00|5838|5823|5838.7|5823.7|5839.2|5824.2|5833.4|5818.4|45
1590509400000|2020-05-26 16:10:00|5838.4|5823.4|5841.4|5826.4|5843.1|5828.1|5833.7|5818.7|60
1590509700000|2020-05-26 16:15:00|5842.1|5827.1|5834.2|5819.2|5843.1|5828.1|5832.3|5817.3|87
1590510000000|2020-05-26 16:20:00|5834|5819|5825.9|5810.9|5834.7|5819.7|5822.6|5807.6|155
1590510300000|2020-05-26 16:25:00|5825.7|5810.7|5825.4|5810.4|5832.5|5817.5|5817.7|5802.7|197
1590510600000|2020-05-26 16:30:00|5826.3|5811.3|5835.5|5820.5|5836.5|5821.5|5824.4|5809.4|79
1590510900000|2020-05-26 16:35:00|5834.3|5819.3|5843.9|5828.9|5843.9|5828.9|5830.8|5815.8|72
1590511200000|2020-05-26 16:40:00|5845.7|5830.7|5837.8|5822.8|5847.9|5832.9|5835.5|5820.5|69
1590511500000|2020-05-26 16:45:00|5840.6|5825.6|5836.3|5821.3|5843.5|5828.5|5835.3|5820.3|74
1590511800000|2020-05-26 16:50:00|5836.6|5821.6|5836|5821|5840.5|5825.5|5834.1|5819.1|56
1590512100000|2020-05-26 16:55:00|5835.6|5820.6|5843.5|5828.5|5846.3|5831.3|5835.6|5820.6|67
1590512400000|2020-05-26 17:00:00|5841.7|5826.7|5840.7|5825.7|5843.2|5828.2|5837.2|5822.2|55
1590512700000|2020-05-26 17:05:00|5841|5826|5846.4|5831.4|5847.6|5832.6|5841|5826|95
1590513000000|2020-05-26 17:10:00|5845.9|5830.9|5838.5|5823.5|5845.9|5830.9|5837.2|5822.2|40
1590513300000|2020-05-26 17:15:00|5839|5824|5838.5|5823.5|5840.5|5825.5|5835.2|5820.2|49
1590513600000|2020-05-26 17:20:00|5838.3|5823.3|5837|5822|5838.3|5823.3|5833.3|5818.3|59
1590513900000|2020-05-26 17:25:00|5836.3|5821.3|5841.7|5826.7|5843|5828|5832.3|5817.3|55
1590514200000|2020-05-26 17:30:00|5840.7|5825.7|5841.7|5826.7|5842|5827|5837|5822|48
1590514500000|2020-05-26 17:35:00|5842|5827|5843.7|5828.7|5844.8|5829.8|5840.3|5825.3|44
1590514800000|2020-05-26 17:40:00|5844.8|5829.8|5847.8|5832.8|5847.8|5832.8|5839.8|5824.8|40
1590515100000|2020-05-26 17:45:00|5848.3|5833.3|5845.6|5830.6|5848.3|5833.3|5843.1|5828.1|60
1590515400000|2020-05-26 17:50:00|5845.3|5830.3|5844.6|5829.6|5845.6|5830.6|5842.8|5827.8|33
1590515700000|2020-05-26 17:55:00|5843.8|5828.8|5838.4|5823.4|5843.8|5828.8|5838.1|5823.1|72
1590516000000|2020-05-26 18:00:00|5838.1|5823.1|5835.1|5820.1|5838.3|5823.3|5833|5818|60
1590516300000|2020-05-26 18:05:00|5834.8|5819.8|5828.3|5813.3|5836.8|5821.8|5828.3|5813.3|108
1590516600000|2020-05-26 18:10:00|5827.9|5812.9|5823.7|5808.7|5829.6|5814.6|5817.4|5802.4|542
1590516900000|2020-05-26 18:15:00|5824.2|5809.2|5829.9|5814.9|5829.9|5814.9|5822.4|5807.4|121
1590541200000|2020-05-27 01:00:00|5834.9|5819.9|5844.9|5829.9|5844.9|5829.9|5833.8|5818.8|15
1590541500000|2020-05-27 01:05:00|5845.4|5830.4|5849.6|5834.6|5850.1|5835.1|5845.4|5830.4|5
1590541800000|2020-05-27 01:10:00|5849.8|5834.8|5851.3|5836.3|5853.1|5838.1|5849.8|5834.8|6
1590542100000|2020-05-27 01:15:00|5851.6|5836.6|5853.8|5838.8|5853.8|5838.8|5851.6|5836.6|1
1590542400000|2020-05-27 01:20:00|5853.1|5838.1|5853.1|5838.1|5853.1|5838.1|5851.6|5836.6|0
1590542700000|2020-05-27 01:25:00|5852.9|5837.9|5850.9|5835.9|5852.9|5837.9|5846.6|5831.6|16
1590543000000|2020-05-27 01:30:00|5852.4|5837.4|5854.9|5839.9|5859.1|5844.1|5852.4|5837.4|4
1590543300000|2020-05-27 01:35:00|5854.3|5839.3|5854.3|5839.3|5854.3|5839.3|5854.3|5839.3|0
1590543600000|2020-05-27 01:40:00|5854.1|5839.1|5852.6|5837.6|5854.8|5839.8|5852.6|5837.6|1
1590543900000|2020-05-27 01:45:00|5852.8|5837.8|5852.1|5837.1|5853.8|5838.8|5852.1|5837.1|1
1590544200000|2020-05-27 01:50:00|5850.3|5835.3|5848.8|5833.8|5850.3|5835.3|5848.8|5833.8|1
1590544800000|2020-05-27 02:00:00|5849.1|5834.1|5848.8|5833.8|5851.6|5836.6|5847.6|5832.6|1
1590545100000|2020-05-27 02:05:00|5847.4|5832.4|5846.8|5831.8|5847.4|5832.4|5846.8|5831.8|0
1590545400000|2020-05-27 02:10:00|5846.6|5831.6|5846.1|5831.1|5846.6|5831.6|5846.1|5831.1|1
1590545700000|2020-05-27 02:15:00|5845.9|5830.9|5849.2|5834.2|5849.6|5834.6|5845.9|5830.9|2
1590546000000|2020-05-27 02:20:00|5849.6|5834.6|5852.9|5837.9|5853.6|5838.6|5849.6|5834.6|1
1590546900000|2020-05-27 02:35:00|5851.6|5836.6|5850.2|5835.2|5851.6|5836.6|5850.2|5835.2|7
1590547200000|2020-05-27 02:40:00|5850.1|5835.1|5849.6|5834.6|5850.2|5835.2|5849.6|5834.6|1
1590547800000|2020-05-27 02:50:00|5849.9|5834.9|5854.1|5839.1|5854.1|5839.1|5849.9|5834.9|6
1590548100000|2020-05-27 02:55:00|5854.7|5839.7|5854.7|5839.7|5855.2|5840.2|5854.7|5839.7|2
1590548400000|2020-05-27 03:00:00|5855.1|5840.1|5853.9|5838.9|5855.1|5840.1|5853.4|5838.4|4
1590548700000|2020-05-27 03:05:00|5853.6|5838.6|5852.4|5837.4|5853.6|5838.6|5852.4|5837.4|0
1590549000000|2020-05-27 03:10:00|5853.1|5838.1|5849.4|5834.4|5853.1|5838.1|5849.2|5834.2|1
1590549300000|2020-05-27 03:15:00|5849.6|5834.6|5849.6|5834.6|5849.6|5834.6|5849.6|5834.6|0
1590549600000|2020-05-27 03:20:00|5849.9|5834.9|5851.6|5836.6|5852.1|5837.1|5849.9|5834.9|1
1590549900000|2020-05-27 03:25:00|5851.2|5836.2|5850.9|5835.9|5851.2|5836.2|5849.5|5834.5|1
1590550200000|2020-05-27 03:30:00|5851.9|5836.9|5853.2|5838.2|5854.2|5839.2|5851.9|5836.9|2
1590550500000|2020-05-27 03:35:00|5852.9|5837.9|5852.9|5837.9|5852.9|5837.9|5852.9|5837.9|0
1590551700000|2020-05-27 03:55:00|||||||||1
1590552300000|2020-05-27 04:05:00|5853|5838|5852|5837|5853.4|5838.4|5852|5837|0
1590552600000|2020-05-27 04:10:00|5851.4|5836.4|5851.4|5836.4|5851.4|5836.4|5851.4|5836.4|0
1590553200000|2020-05-27 04:20:00|5852.5|5837.5|5852.4|5837.4|5852.5|5837.5|5851.5|5836.5|0
1590553500000|2020-05-27 04:25:00|5853.4|5838.4|5853.4|5838.4|5853.4|5838.4|5853.4|5838.4|1
1590554100000|2020-05-27 04:35:00|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|0
1590555000000|2020-05-27 04:50:00|5851.7|5836.7|5851.7|5836.7|5852.2|5837.2|5851.5|5836.5|1
1590555300000|2020-05-27 04:55:00|5851|5836|5851|5836|5851|5836|5851|5836|0
1590557400000|2020-05-27 05:30:00|5851.2|5836.2|5841.4|5826.4|5851.2|5836.2|5841.2|5826.2|5
1590557700000|2020-05-27 05:35:00|5842.4|5827.4|5842.9|5827.9|5842.9|5827.9|5842.4|5827.4|1
1590558000000|2020-05-27 05:40:00|5842.5|5827.5|5842.2|5827.2|5843.2|5828.2|5841.9|5826.9|2
1590558300000|2020-05-27 05:45:00|5842.7|5827.7|5840.9|5825.9|5842.7|5827.7|5840.9|5825.9|0
1590558600000|2020-05-27 05:50:00|5840.8|5825.8|5840.8|5825.8|5843.5|5828.5|5840.5|5825.5|6
1590558900000|2020-05-27 05:55:00|5840.5|5825.5|5841.7|5826.7|5841.7|5826.7|5840.5|5825.5|0
1590559200000|2020-05-27 06:00:00|5840.5|5825.5|5838.5|5823.5|5840.5|5825.5|5837.7|5822.7|2
1590559500000|2020-05-27 06:05:00|5841.7|5826.7|5842.5|5827.5|5842.5|5827.5|5841|5826|18
1590559800000|2020-05-27 06:10:00|5842.2|5827.2|5843.5|5828.5|5844.2|5829.2|5842.2|5827.2|9
1590560100000|2020-05-27 06:15:00|5842.3|5827.3|5840.3|5825.3|5844|5829|5840.3|5825.3|8
1590560400000|2020-05-27 06:20:00|5841.8|5826.8|5836|5821|5842.2|5827.2|5836|5821|30
1590560700000|2020-05-27 06:25:00|5837.2|5822.2|5831.5|5816.5|5837.3|5822.3|5831.5|5816.5|17
1590561000000|2020-05-27 06:30:00|5828.8|5813.8|5821.3|5806.3|5828.8|5813.8|5818.3|5803.3|19
1590561300000|2020-05-27 06:35:00|5821.2|5806.2|5838.2|5823.2|5838.2|5823.2|5821.2|5806.2|5
1590561600000|2020-05-27 06:40:00|5838.8|5823.8|5839.2|5824.2|5839.5|5824.5|5838.8|5823.8|0
1590561900000|2020-05-27 06:45:00|5840.2|5825.2|5839.7|5824.7|5841.7|5826.7|5838.3|5823.3|3
1590562200000|2020-05-27 06:50:00|5840.3|5825.3|5838.2|5823.2|5842.2|5827.2|5838.2|5823.2|6
1590562500000|2020-05-27 06:55:00|5838|5823|5840.7|5825.7|5840.7|5825.7|5833.2|5818.2|14
1590562800000|2020-05-27 07:00:00|5839.8|5824.8|5848.7|5833.7|5850.7|5835.7|5839.7|5824.7|10
1590563100000|2020-05-27 07:05:00|5838.2|5823.2|5839.8|5824.8|5839.8|5824.8|5838.2|5823.2|4
1590563400000|2020-05-27 07:10:00|5839.7|5824.7|5839.7|5824.7|5839.7|5824.7|5839.7|5824.7|0
1590563700000|2020-05-27 07:15:00|5839.8|5824.8|5834|5819|5839.8|5824.8|5834|5819|2
1590564000000|2020-05-27 07:20:00|5833.3|5818.3|5833|5818|5833.3|5818.3|5833|5818|0
1590564300000|2020-05-27 07:25:00|5832.5|5817.5|5834.5|5819.5|5834.5|5819.5|5830.3|5815.3|12
1590564600000|2020-05-27 07:30:00|5835.8|5820.8|5834.7|5819.7|5839.8|5824.8|5834.5|5819.5|21
1590564900000|2020-05-27 07:35:00|5837|5822|5842.5|5827.5|5842.5|5827.5|5837|5822|0
1590565200000|2020-05-27 07:40:00|5844.2|5829.2|5844.8|5829.8|5845|5830|5844.2|5829.2|0
1590565800000|2020-05-27 07:50:00|5844.2|5829.2|5836|5821|5844.2|5829.2|5836|5821|3
1590566100000|2020-05-27 07:55:00|5838|5823|5838.3|5823.3|5838.3|5823.3|5838|5823|0
1590566400000|2020-05-27 08:00:00|5838|5823|5837.8|5822.8|5838|5823|5837.8|5822.8|0
1590566700000|2020-05-27 08:05:00|5839.5|5824.5|5840.2|5825.2|5840.2|5825.2|5839.5|5824.5|0
1590567000000|2020-05-27 08:10:00|5839.5|5824.5|5839.8|5824.8|5839.8|5824.8|5839.5|5824.5|0
1590567300000|2020-05-27 08:15:00|5839.5|5824.5|5837.3|5822.3|5839.8|5824.8|5837|5822|0
1590567600000|2020-05-27 08:20:00|5837|5822|5837.7|5822.7|5838|5823|5837|5822|0
1590567900000|2020-05-27 08:25:00|5838|5823|5837.3|5822.3|5838|5823|5837|5822|0
1590568200000|2020-05-27 08:30:00|5837|5822|5837|5822|5837.3|5822.3|5835.7|5820.7|0
1590568500000|2020-05-27 08:35:00|5836|5821|5836.6|5821.6|5837.8|5822.8|5835.1|5820.1|3
1590568800000|2020-05-27 08:40:00|5835.6|5820.6|5840.1|5825.1|5841.6|5826.6|5835.6|5820.6|1
1590569100000|2020-05-27 08:45:00|5839.8|5824.8|5840.1|5825.1|5841.6|5826.6|5839.6|5824.6|0
1590569400000|2020-05-27 08:50:00|5839.8|5824.8|5840.1|5825.1|5840.8|5825.8|5839|5824|0
1590569700000|2020-05-27 08:55:00|5839.5|5824.5|5841.5|5826.5|5841.5|5826.5|5839.5|5824.5|7
1590570000000|2020-05-27 09:00:00|5841.1|5826.1|5841.8|5826.8|5842.1|5827.1|5841.1|5826.1|2
1590570300000|2020-05-27 09:05:00|5842.1|5827.1|5838|5823|5842.1|5827.1|5838|5823|3
1590570600000|2020-05-27 09:10:00|5834|5819|5833|5818|5834|5819|5833|5818|9
1590570900000|2020-05-27 09:15:00|5831.6|5816.6|5828.5|5813.5|5831.6|5816.6|5828.5|5813.5|8
1590571200000|2020-05-27 09:20:00|5828.3|5813.3|5828.8|5813.8|5831.5|5816.5|5827.8|5812.8|9
1590571500000|2020-05-27 09:25:00|5829.5|5814.5|5831.1|5816.1|5832.3|5817.3|5829.5|5814.5|5
1590571800000|2020-05-27 09:30:00|5833.3|5818.3|5838.6|5823.6|5838.6|5823.6|5833.3|5818.3|16
1590572100000|2020-05-27 09:35:00|5839.6|5824.6|5841.6|5826.6|5841.6|5826.6|5839.6|5824.6|3
1590572400000|2020-05-27 09:40:00|5841.3|5826.3|5845.6|5830.6|5846|5831|5841.3|5826.3|10
1590572700000|2020-05-27 09:45:00|5846.6|5831.6|5842.6|5827.6|5849.6|5834.6|5842.1|5827.1|14
1590573000000|2020-05-27 09:50:00|5842.3|5827.3|5842.3|5827.3|5842.3|5827.3|5842.3|5827.3|0
1590573300000|2020-05-27 09:55:00|5842.6|5827.6|5844.3|5829.3|5844.6|5829.6|5842.6|5827.6|3
1590573600000|2020-05-27 10:00:00|5845.3|5830.3|5848.4|5833.4|5851.8|5836.8|5845.3|5830.3|6
1590573900000|2020-05-27 10:05:00|5848.1|5833.1|5848.3|5833.3|5848.6|5833.6|5848.1|5833.1|2
1590574200000|2020-05-27 10:10:00|5848.6|5833.6|5848.6|5833.6|5848.6|5833.6|5848.6|5833.6|2
1590574500000|2020-05-27 10:15:00|5848.3|5833.3|5848.4|5833.4|5848.6|5833.6|5846.9|5831.9|8
1590574800000|2020-05-27 10:20:00|5848.6|5833.6|5850.9|5835.9|5851.4|5836.4|5847.3|5832.3|10
1590575100000|2020-05-27 10:25:00|5850.1|5835.1|5846.6|5831.6|5850.1|5835.1|5846.3|5831.3|10
1590575400000|2020-05-27 10:30:00|5846.9|5831.9|5851.3|5836.3|5851.3|5836.3|5846.6|5831.6|3
1590575700000|2020-05-27 10:35:00|5850.9|5835.9|5850.9|5835.9|5851.9|5836.9|5850.9|5835.9|1
1590576000000|2020-05-27 10:40:00|5850.6|5835.6|5853.9|5838.9|5853.9|5838.9|5850.6|5835.6|1
1590576300000|2020-05-27 10:45:00|5852.4|5837.4|5851.1|5836.1|5852.4|5837.4|5848.4|5833.4|5
1590576600000|2020-05-27 10:50:00|5851.8|5836.8|5851.3|5836.3|5851.8|5836.8|5851.3|5836.3|0
1590576900000|2020-05-27 10:55:00|5850.9|5835.9|5849.4|5834.4|5850.9|5835.9|5849.4|5834.4|0
1590577200000|2020-05-27 11:00:00|5849.1|5834.1|5850.8|5835.8|5851.1|5836.1|5849.1|5834.1|6
1590577500000|2020-05-27 11:05:00|5850.4|5835.4|5850.9|5835.9|5850.9|5835.9|5849.4|5834.4|5
1590577800000|2020-05-27 11:10:00|5849.9|5834.9|5848.9|5833.9|5851.8|5836.8|5848.6|5833.6|11
1590578100000|2020-05-27 11:15:00|5849.3|5834.3|5847.6|5832.6|5849.8|5834.8|5846.4|5831.4|9
1590578400000|2020-05-27 11:20:00|5848.3|5833.3|5852.4|5837.4|5853.9|5838.9|5848.3|5833.3|10
1590578700000|2020-05-27 11:25:00|5852.1|5837.1|5846.4|5831.4|5852.8|5837.8|5846.4|5831.4|9
1590579000000|2020-05-27 11:30:00|5846.1|5831.1|5846.3|5831.3|5847.6|5832.6|5844.1|5829.1|11
1590579300000|2020-05-27 11:35:00|5847.9|5832.9|5844.9|5829.9|5848.1|5833.1|5844.9|5829.9|5
1590579600000|2020-05-27 11:40:00|5844.4|5829.4|5847.1|5832.1|5847.1|5832.1|5843.8|5828.8|39
1590579900000|2020-05-27 11:45:00|5847.8|5832.8|5840.3|5825.3|5847.8|5832.8|5840.3|5825.3|7
1590580200000|2020-05-27 11:50:00|5843.3|5828.3|5842.9|5827.9|5844.9|5829.9|5841.3|5826.3|25
1590580500000|2020-05-27 11:55:00|5842.6|5827.6|5832.8|5817.8|5842.6|5827.6|5831.3|5816.3|60
1590580800000|2020-05-27 12:00:00|5831.6|5816.6|5835.6|5820.6|5846.3|5831.3|5829.6|5814.6|65
1590581100000|2020-05-27 12:05:00|5837.1|5822.1|5842.9|5827.9|5846.2|5831.2|5835.6|5820.6|35
1590581400000|2020-05-27 12:10:00|5842.6|5827.6|5844.9|5829.9|5854.4|5839.4|5842.2|5827.2|145
1590581700000|2020-05-27 12:15:00|5845.4|5830.4|5847.4|5832.4|5847.4|5832.4|5842.4|5827.4|35
1590582000000|2020-05-27 12:20:00|5847.7|5832.7|5839.2|5824.2|5847.7|5832.7|5837.9|5822.9|57
1590582300000|2020-05-27 12:25:00|5838.9|5823.9|5840.4|5825.4|5840.4|5825.4|5836.1|5821.1|68
1590582600000|2020-05-27 12:30:00|5841.4|5826.4|5843.2|5828.2|5856.9|5841.9|5839.7|5824.7|145
1590582900000|2020-05-27 12:35:00|5842.9|5827.9|5835.9|5820.9|5845.2|5830.2|5835.9|5820.9|26
1590583200000|2020-05-27 12:40:00|5835.3|5820.3|5834.6|5819.6|5835.4|5820.4|5829.8|5814.8|56
1590583500000|2020-05-27 12:45:00|5834.3|5819.3|5833.1|5818.1|5835.4|5820.4|5832.8|5817.8|22
1590583800000|2020-05-27 12:50:00|5833.3|5818.3|5808.6|5793.6|5833.3|5818.3|5805.8|5790.8|107
1590584100000|2020-05-27 12:55:00|5808.4|5793.4|5801.1|5786.1|5809.6|5794.6|5797.9|5782.9|53
1590584400000|2020-05-27 13:00:00|5800.1|5785.1|5806.9|5791.9|5810.8|5795.8|5796.4|5781.4|75
1590584700000|2020-05-27 13:05:00|5807.9|5792.9|5805.9|5790.9|5811.1|5796.1|5803.9|5788.9|61
1590585000000|2020-05-27 13:10:00|5805.1|5790.1|5815.1|5800.1|5818.9|5803.9|5792.8|5777.8|65
1590585300000|2020-05-27 13:15:00|5814.8|5799.8|5803.6|5788.6|5815.4|5800.4|5803.6|5788.6|129
1590585600000|2020-05-27 13:20:00|5799.8|5784.8|5798.6|5783.6|5801.1|5786.1|5795.4|5780.4|45
1590585900000|2020-05-27 13:25:00|5796|5781|5788.3|5773.3|5796|5781|5787.4|5772.4|116
1590586200000|2020-05-27 13:30:00|5788.1|5773.1|5803.8|5788.8|5807.3|5792.3|5788.1|5773.1|115
1590586500000|2020-05-27 13:35:00|5802.8|5787.8|5788.6|5773.6|5802.8|5787.8|5788.1|5773.1|124
1590586800000|2020-05-27 13:40:00|5788.3|5773.3|5786.8|5771.8|5796.8|5781.8|5780.8|5765.8|127
1590587100000|2020-05-27 13:45:00|5786.5|5771.5|5782.6|5767.6|5795.1|5780.1|5779.3|5764.3|122
1590587400000|2020-05-27 13:50:00|5782|5767|5772.5|5757.5|5787.1|5772.1|5772.3|5757.3|119
1590587700000|2020-05-27 13:55:00|5772.8|5757.8|5775.6|5760.6|5785.3|5770.3|5769.1|5754.1|161
1590588000000|2020-05-27 14:00:00|5776.6|5761.6|5782.8|5767.8|5784|5769|5768.8|5753.8|119
1590588300000|2020-05-27 14:05:00|5782.1|5767.1|5786.5|5771.5|5791.5|5776.5|5779.3|5764.3|68
1590588600000|2020-05-27 14:10:00|5786.3|5771.3|5795.1|5780.1|5797.5|5782.5|5782.8|5767.8|71
1590588900000|2020-05-27 14:15:00|5794.8|5779.8|5805|5790|5805.9|5790.9|5790.3|5775.3|107
1590589200000|2020-05-27 14:20:00|5803.1|5788.1|5791.3|5776.3|5809.1|5794.1|5786.6|5771.6|115
1590589500000|2020-05-27 14:25:00|5791|5776|5786.8|5771.8|5798|5783|5786|5771|85
1590589800000|2020-05-27 14:30:00|5786.6|5771.6|5790.1|5775.1|5797|5782|5781.3|5766.3|132
1590590100000|2020-05-27 14:35:00|5792.3|5777.3|5780.8|5765.8|5798.8|5783.8|5780.8|5765.8|121
1590590400000|2020-05-27 14:40:00|5781|5766|5775.5|5760.5|5781|5766|5771.6|5756.6|159
1590590700000|2020-05-27 14:45:00|5774.8|5759.8|5770.3|5755.3|5777.8|5762.8|5769.5|5754.5|249
1590591000000|2020-05-27 14:50:00|5770.1|5755.1|5770|5755|5780.3|5765.3|5769.8|5754.8|235
1590591300000|2020-05-27 14:55:00|5771.5|5756.5|5791.1|5776.1|5793.3|5778.3|5770|5755|257
1590591600000|2020-05-27 15:00:00|5791.3|5776.3|5800.3|5785.3|5800.8|5785.8|5780.5|5765.5|162
1590591900000|2020-05-27 15:05:00|5799.8|5784.8|5792.8|5777.8|5807.7|5792.7|5789.8|5774.8|333
1590592200000|2020-05-27 15:10:00|5791.4|5776.4|5776.9|5761.9|5791.4|5776.4|5776.9|5761.9|162
1590592500000|2020-05-27 15:15:00|5773.3|5758.3|5779.8|5764.8|5780.9|5765.9|5772.1|5757.1|147
1590592800000|2020-05-27 15:20:00|5778.3|5763.3|5780.6|5765.6|5785|5770|5772.6|5757.6|87
1590593100000|2020-05-27 15:25:00|5780.8|5765.8|5791.9|5776.9|5792.1|5777.1|5780|5765|104
1590593400000|2020-05-27 15:30:00|5792.3|5777.3|5796.7|5781.7|5797.4|5782.4|5792.1|5777.1|70
1590593700000|2020-05-27 15:35:00|5796.9|5781.9|5783.8|5768.8|5796.9|5781.9|5783.8|5768.8|39
1590594000000|2020-05-27 15:40:00|5783.3|5768.3|5771.6|5756.6|5783.3|5768.3|5770.8|5755.8|67
1590594300000|2020-05-27 15:45:00|5772.1|5757.1|5787.9|5772.9|5788.8|5773.8|5772.1|5757.1|39
1590594600000|2020-05-27 15:50:00|5787.8|5772.8|5798.2|5783.2|5801.7|5786.7|5787.1|5772.1|83
1590594900000|2020-05-27 15:55:00|5798.9|5783.9|5804.7|5789.7|5804.9|5789.9|5794.6|5779.6|41
1590595200000|2020-05-27 16:00:00|5806.2|5791.2|5815.5|5800.5|5818.6|5803.6|5800.9|5785.9|94
1590595500000|2020-05-27 16:05:00|5815.9|5800.9|5828.8|5813.8|5828.8|5813.8|5815.9|5800.9|150
1590595800000|2020-05-27 16:10:00|5828.7|5813.7|5828.3|5813.3|5832.8|5817.8|5827.2|5812.2|166
1590596100000|2020-05-27 16:15:00|5828.8|5813.8|5837.3|5822.3|5839.4|5824.4|5828.8|5813.8|215
1590596400000|2020-05-27 16:20:00|5837.9|5822.9|5838.9|5823.9|5842.4|5827.4|5833.3|5818.3|155
1590596700000|2020-05-27 16:25:00|5838.8|5823.8|5834.8|5819.8|5838.8|5823.8|5832.6|5817.6|106
1590597000000|2020-05-27 16:30:00|5834.4|5819.4|5831.4|5816.4|5839.4|5824.4|5828|5813|119
1590597300000|2020-05-27 16:35:00|5832.4|5817.4|5830.8|5815.8|5833.4|5818.4|5826.8|5811.8|85
1590597600000|2020-05-27 16:40:00|5831.3|5816.3|5829.3|5814.3|5831.3|5816.3|5826.4|5811.4|58
1590597900000|2020-05-27 16:45:00|5829.6|5814.6|5818.6|5803.6|5829.6|5814.6|5815|5800|157
1590598200000|2020-05-27 16:50:00|5817.3|5802.3|5822.4|5807.4|5822.4|5807.4|5813|5798|48
1590598500000|2020-05-27 16:55:00|5823.3|5808.3|5819.3|5804.3|5826.4|5811.4|5815.8|5800.8|69
1590598800000|2020-05-27 17:00:00|5819.5|5804.5|5820.1|5805.1|5820.6|5805.6|5813.1|5798.1|59
1590599100000|2020-05-27 17:05:00|5821.9|5806.9|5825.3|5810.3|5826.9|5811.9|5821.9|5806.9|57
1590599400000|2020-05-27 17:10:00|5825.1|5810.1|5817.8|5802.8|5826.1|5811.1|5816.2|5801.2|67
1590599700000|2020-05-27 17:15:00|5817.5|5802.5|5814.2|5799.2|5818.3|5803.3|5811.7|5796.7|57
1590600000000|2020-05-27 17:20:00|5814.7|5799.7|5813.9|5798.9|5815.2|5800.2|5811.2|5796.2|50
1590600300000|2020-05-27 17:25:00|5813.5|5798.5|5818|5803|5820.6|5805.6|5813|5798|66
1590600600000|2020-05-27 17:30:00|5815.3|5800.3|5812.3|5797.3|5819.3|5804.3|5811.1|5796.1|52
1590600900000|2020-05-27 17:35:00|5813.2|5798.2|5813.7|5798.7|5815|5800|5811.3|5796.3|36
1590601200000|2020-05-27 17:40:00|5814|5799|5816|5801|5816|5801|5812.2|5797.2|57
1590601500000|2020-05-27 17:45:00|5815.3|5800.3|5819|5804|5820.6|5805.6|5810.3|5795.3|49
1590601800000|2020-05-27 17:50:00|5818.3|5803.3|5820.9|5805.9|5820.9|5805.9|5811.5|5796.5|49
1590602100000|2020-05-27 17:55:00|5820.8|5805.8|5815.6|5800.6|5820.8|5805.8|5812.5|5797.5|58
1590602400000|2020-05-27 18:00:00|5814.8|5799.8|5824.5|5809.5|5828.3|5813.3|5814.8|5799.8|115
1590602700000|2020-05-27 18:05:00|5824.1|5809.1|5821.3|5806.3|5824.1|5809.1|5818.5|5803.5|59
1590603000000|2020-05-27 18:10:00|5822.3|5807.3|5832.3|5817.3|5835.4|5820.4|5822.3|5807.3|489
1590603300000|2020-05-27 18:15:00|5832.6|5817.6|5829.4|5814.4|5833.9|5818.9|5827.4|5812.4|104
1590627600000|2020-05-28 01:00:00|5838.8|5823.8|5841.4|5826.4|5841.8|5826.8|5829.8|5814.8|40
1590627900000|2020-05-28 01:05:00|5841.6|5826.6|5843.3|5828.3|5845.1|5830.1|5841.6|5826.6|9
1590628200000|2020-05-28 01:10:00|5843.6|5828.6|5842.9|5827.9|5844.1|5829.1|5842.9|5827.9|7
1590628500000|2020-05-28 01:15:00|5844.1|5829.1|5844|5829|5844.5|5829.5|5843.7|5828.7|4
1590628800000|2020-05-28 01:20:00|5843.7|5828.7|5843.7|5828.7|5844|5829|5843.7|5828.7|2
1590629100000|2020-05-28 01:25:00|5840.7|5825.7|5830.9|5815.9|5840.7|5825.7|5828.4|5813.4|10
1590629400000|2020-05-28 01:30:00|5831.4|5816.4|5832.7|5817.7|5832.7|5817.7|5831.4|5816.4|1
1590629700000|2020-05-28 01:35:00|5838.2|5823.2|5838.5|5823.5|5843.2|5828.2|5838.2|5823.2|68
1590630000000|2020-05-28 01:40:00|5838.2|5823.2|5838.2|5823.2|5838.2|5823.2|5838.2|5823.2|0
1590630300000|2020-05-28 01:45:00|5837.5|5822.5|5835.9|5820.9|5837.5|5822.5|5835.9|5820.9|0
1590630600000|2020-05-28 01:50:00|5835.3|5820.3|5836.1|5821.1|5836.1|5821.1|5835.3|5820.3|0
1590631200000|2020-05-28 02:00:00|5835.6|5820.6|5834.2|5819.2|5835.6|5820.6|5833.2|5818.2|2
1590631800000|2020-05-28 02:10:00|5834.4|5819.4|5825.1|5810.1|5834.4|5819.4|5825.1|5810.1|8
1590632100000|2020-05-28 02:15:00|5824.7|5809.7|5825.2|5810.2|5825.2|5810.2|5824.7|5809.7|0
1590632400000|2020-05-28 02:20:00|5825.7|5810.7|5825.6|5810.6|5825.7|5810.7|5825.6|5810.6|0
1590632700000|2020-05-28 02:25:00|5825.2|5810.2|5824.4|5809.4|5825.2|5810.2|5824.4|5809.4|0
1590633300000|2020-05-28 02:35:00|5822|5807|5817.4|5802.4|5822|5807|5816.6|5801.6|2
1590634200000|2020-05-28 02:50:00|5816.4|5801.4|5813|5798|5816.4|5801.4|5812.9|5797.9|0
1590634500000|2020-05-28 02:55:00|5814.7|5799.7|5814.9|5799.9|5817.9|5802.9|5814.7|5799.7|0
1590635100000|2020-05-28 03:05:00|5814.2|5799.2|5814.7|5799.7|5815.6|5800.6|5814.1|5799.1|2
1590635400000|2020-05-28 03:10:00|5809.4|5794.4|5810.5|5795.5|5812.9|5797.9|5807.7|5792.7|5
1590635700000|2020-05-28 03:15:00|5810.2|5795.2|5806.4|5791.4|5810.2|5795.2|5806.4|5791.4|3
1590636000000|2020-05-28 03:20:00|5806.7|5791.7|5808.4|5793.4|5809.2|5794.2|5802.7|5787.7|4
1590636300000|2020-05-28 03:25:00|5808.2|5793.2|5808.2|5793.2|5808.2|5793.2|5808.2|5793.2|0
1590636600000|2020-05-28 03:30:00|5805.5|5790.5|5805.5|5790.5|5805.5|5790.5|5805.5|5790.5|1
1590636900000|2020-05-28 03:35:00|5804.9|5789.9|5802.6|5787.6|5804.9|5789.9|5801.3|5786.3|7
1590637200000|2020-05-28 03:40:00|5802.9|5787.9|5808.1|5793.1|5809.4|5794.4|5802.9|5787.9|1
1590637500000|2020-05-28 03:45:00|5807.7|5792.7|5809.6|5794.6|5812.9|5797.9|5807.7|5792.7|1
1590637800000|2020-05-28 03:50:00|5808.9|5793.9|5806.2|5791.2|5809.4|5794.4|5806.2|5791.2|0
1590638100000|2020-05-28 03:55:00|5804.7|5789.7|5807.2|5792.2|5807.2|5792.2|5804.7|5789.7|0
1590638400000|2020-05-28 04:00:00|5807.6|5792.6|5807.4|5792.4|5807.6|5792.6|5807.4|5792.4|0
1590638700000|2020-05-28 04:05:00|5807.6|5792.6|5813.2|5798.2|5813.2|5798.2|5807.4|5792.4|3
1590639000000|2020-05-28 04:10:00|5812.9|5797.9|5812.5|5797.5|5819|5804|5812.5|5797.5|1
1590639300000|2020-05-28 04:15:00|5810.5|5795.5|5808|5793|5812.7|5797.7|5807.5|5792.5|0
1590639600000|2020-05-28 04:20:00|5808.3|5793.3|5806.5|5791.5|5810.5|5795.5|5806.5|5791.5|0
1590639900000|2020-05-28 04:25:00|5807|5792|5808|5793|5810.5|5795.5|5807|5792|0
1590640200000|2020-05-28 04:30:00|5807.5|5792.5|5811.3|5796.3|5811.3|5796.3|5807.5|5792.5|1
1590640500000|2020-05-28 04:35:00|5812|5797|5808.2|5793.2|5812|5797|5807.2|5792.2|6
1590640800000|2020-05-28 04:40:00|5808.5|5793.5|5808.5|5793.5|5809|5794|5807.2|5792.2|4
1590641100000|2020-05-28 04:45:00|5808.2|5793.2|5808|5793|5808.2|5793.2|5808|5793|0
1590641400000|2020-05-28 04:50:00|5808.3|5793.3|5808.3|5793.3|5808.8|5793.8|5808.3|5793.3|2
1590641700000|2020-05-28 04:55:00|5808.1|5793.1|5808.8|5793.8|5808.8|5793.8|5808.1|5793.1|0
1590642000000|2020-05-28 05:00:00|5808.3|5793.3|5807.8|5792.8|5808.7|5793.7|5807.8|5792.8|1
1590642300000|2020-05-28 05:05:00|5808.3|5793.3|5811.5|5796.5|5813.3|5798.3|5808.3|5793.3|1
1590642600000|2020-05-28 05:10:00|5809.3|5794.3|5808.1|5793.1|5812.2|5797.2|5807.6|5792.6|3
1590642900000|2020-05-28 05:15:00|5807.8|5792.8|5807|5792|5807.8|5792.8|5807|5792|0
1590643200000|2020-05-28 05:20:00|5806.7|5791.7|5806.7|5791.7|5806.7|5791.7|5806.7|5791.7|0
1590643800000|2020-05-28 05:30:00|5807|5792|5808.1|5793.1|5810.3|5795.3|5807|5792|5
1590644100000|2020-05-28 05:35:00|5808.6|5793.6|5810.6|5795.6|5811.3|5796.3|5808.6|5793.6|0
1590645000000|2020-05-28 05:50:00|5812.3|5797.3|5814.6|5799.6|5816.4|5801.4|5812.2|5797.2|4
1590645300000|2020-05-28 05:55:00|5814.9|5799.9|5815.7|5800.7|5817.1|5802.1|5814.7|5799.7|1
1590645600000|2020-05-28 06:00:00|5816.1|5801.1|5814.1|5799.1|5816.1|5801.1|5813.1|5798.1|3
1590645900000|2020-05-28 06:05:00|5814.6|5799.6|5817.4|5802.4|5817.4|5802.4|5814.6|5799.6|1
1590646200000|2020-05-28 06:10:00|5817.1|5802.1|5818.1|5803.1|5822.1|5807.1|5817.1|5802.1|9
1590646500000|2020-05-28 06:15:00|5818.4|5803.4|5813.9|5798.9|5818.7|5803.7|5812.2|5797.2|7
1590646800000|2020-05-28 06:20:00|5813.6|5798.6|5814.9|5799.9|5820.1|5805.1|5813.6|5798.6|1
1590647100000|2020-05-28 06:25:00|5814.3|5799.3|5814.9|5799.9|5814.9|5799.9|5814.3|5799.3|0
1590647400000|2020-05-28 06:30:00|5814.6|5799.6|5817.7|5802.7|5817.7|5802.7|5814.6|5799.6|1
1590647700000|2020-05-28 06:35:00|5817.4|5802.4|5816.9|5801.9|5817.7|5802.7|5815.7|5800.7|0
1590648000000|2020-05-28 06:40:00|5817.2|5802.2|5816.6|5801.6|5817.6|5802.6|5814.1|5799.1|3
1590648300000|2020-05-28 06:45:00|5816.9|5801.9|5813.3|5798.3|5816.9|5801.9|5812.9|5797.9|3
1590648600000|2020-05-28 06:50:00|5813.9|5798.9|5812.9|5797.9|5813.9|5798.9|5812.6|5797.6|0
1590648900000|2020-05-28 06:55:00|5812.6|5797.6|5809.8|5794.8|5812.9|5797.9|5809.4|5794.4|4
1590649200000|2020-05-28 07:00:00|5810.6|5795.6|5808.8|5793.8|5811.3|5796.3|5808.8|5793.8|1
1590649500000|2020-05-28 07:05:00|5809.4|5794.4|5810.3|5795.3|5811.1|5796.1|5807|5792|4
1590649800000|2020-05-28 07:10:00|5810.1|5795.1|5808.6|5793.6|5810.1|5795.1|5807.6|5792.6|0
1590650100000|2020-05-28 07:15:00|5808.3|5793.3|5808.8|5793.8|5808.8|5793.8|5808.3|5793.3|0
1590650400000|2020-05-28 07:20:00|5809.1|5794.1|5811.5|5796.5|5811.5|5796.5|5808.1|5793.1|0
1590650700000|2020-05-28 07:25:00|5811.1|5796.1|5814|5799|5816.3|5801.3|5811.1|5796.1|3
1590651000000|2020-05-28 07:30:00|5817.1|5802.1|5814.6|5799.6|5818.6|5803.6|5814.6|5799.6|5
1590651300000|2020-05-28 07:35:00|5814.3|5799.3|5814.3|5799.3|5814.3|5799.3|5814.3|5799.3|0
1590651600000|2020-05-28 07:40:00|5812|5797|5812|5797|5812|5797|5812|5797|3
1590652200000|2020-05-28 07:50:00|5813|5798|5809.7|5794.7|5813|5798|5809.7|5794.7|18
1590652500000|2020-05-28 07:55:00|5811.9|5796.9|5809.4|5794.4|5812.2|5797.2|5809.4|5794.4|5
1590652800000|2020-05-28 08:00:00|5810.4|5795.4|5811.2|5796.2|5811.2|5796.2|5810.4|5795.4|0
1590653700000|2020-05-28 08:15:00|5811.9|5796.9|5814.5|5799.5|5815.2|5800.2|5811.9|5796.9|0
1590654000000|2020-05-28 08:20:00|5813.4|5798.4|5809.6|5794.6|5813.4|5798.4|5809.6|5794.6|2
1590654300000|2020-05-28 08:25:00|5809.3|5794.3|5797.6|5782.6|5809.3|5794.3|5794.8|5779.8|5
1590654600000|2020-05-28 08:30:00|5796.6|5781.6|5792.6|5777.6|5796.6|5781.6|5791|5776|12
1590654900000|2020-05-28 08:35:00|5792.8|5777.8|5793.8|5778.8|5798.4|5783.4|5792.8|5777.8|10
1590655200000|2020-05-28 08:40:00|5793.4|5778.4|5791.8|5776.8|5795|5780|5791.3|5776.3|1
1590655500000|2020-05-28 08:45:00|5792.1|5777.1|5791.2|5776.2|5796.4|5781.4|5791.2|5776.2|3
1590655800000|2020-05-28 08:50:00|5792.1|5777.1|5793.7|5778.7|5795.3|5780.3|5791.2|5776.2|0
1590656100000|2020-05-28 08:55:00|5794.6|5779.6|5794.2|5779.2|5794.6|5779.6|5794.2|5779.2|0
1590656400000|2020-05-28 09:00:00|5794.6|5779.6|5801.9|5786.9|5805|5790|5794.6|5779.6|7
1590656700000|2020-05-28 09:05:00|5802.2|5787.2|5802.6|5787.6|5808.5|5793.5|5802.2|5787.2|7
1590657000000|2020-05-28 09:10:00|5802.9|5787.9|5804.6|5789.6|5805.1|5790.1|5801.6|5786.6|9
1590657300000|2020-05-28 09:15:00|5804.9|5789.9|5800.4|5785.4|5805.2|5790.2|5799.5|5784.5|15
1590657600000|2020-05-28 09:20:00|5800.7|5785.7|5802.6|5787.6|5802.6|5787.6|5792.6|5777.6|8
1590657900000|2020-05-28 09:25:00|5802.2|5787.2|5798|5783|5802.2|5787.2|5797.2|5782.2|4
1590658200000|2020-05-28 09:30:00|5799|5784|5801.9|5786.9|5802.4|5787.4|5799|5784|0
1590658500000|2020-05-28 09:35:00|5801.2|5786.2|5800.2|5785.2|5801.2|5786.2|5800.2|5785.2|0
1590658800000|2020-05-28 09:40:00|5799.1|5784.1|5794.8|5779.8|5799.1|5784.1|5794.8|5779.8|2
1590659100000|2020-05-28 09:45:00|5795.5|5780.5|5796.9|5781.9|5800.7|5785.7|5792.9|5777.9|6
1590659400000|2020-05-28 09:50:00|5793.9|5778.9|5795.1|5780.1|5795.1|5780.1|5792.6|5777.6|3
1590659700000|2020-05-28 09:55:00|5796.6|5781.6|5795.9|5780.9|5796.6|5781.6|5795.7|5780.7|1
1590660000000|2020-05-28 10:00:00|5795|5780|5794.6|5779.6|5795|5780|5793.4|5778.4|3
1590660300000|2020-05-28 10:05:00|||||||||1
1590660600000|2020-05-28 10:10:00|5796.2|5781.2|5798.3|5783.3|5801.3|5786.3|5796.2|5781.2|2
1590660900000|2020-05-28 10:15:00|5799|5784|5795.3|5780.3|5801.5|5786.5|5795.3|5780.3|2
1590661500000|2020-05-28 10:25:00|5795.6|5780.6|5794.3|5779.3|5798|5783|5793.4|5778.4|1
1590662100000|2020-05-28 10:35:00|5796.5|5781.5|5795.2|5780.2|5796.5|5781.5|5795|5780|7
1590662400000|2020-05-28 10:40:00|5794.1|5779.1|5797|5782|5797.7|5782.7|5792.8|5777.8|9
1590662700000|2020-05-28 10:45:00|5796.7|5781.7|5798.4|5783.4|5798.4|5783.4|5796.7|5781.7|6
1590663000000|2020-05-28 10:50:00|5799.7|5784.7|5797.8|5782.8|5799.7|5784.7|5797.8|5782.8|2
1590663600000|2020-05-28 11:00:00|5798.3|5783.3|5800.3|5785.3|5800.3|5785.3|5798.3|5783.3|1
1590663900000|2020-05-28 11:05:00|5799.7|5784.7|5800.9|5785.9|5800.9|5785.9|5798.8|5783.8|2
1590664200000|2020-05-28 11:10:00|5800.6|5785.6|5800.6|5785.6|5800.6|5785.6|5800.6|5785.6|0
1590664500000|2020-05-28 11:15:00|5800.4|5785.4|5799|5784|5800.4|5785.4|5799|5784|0
1590664800000|2020-05-28 11:20:00|5802.5|5787.5|5802.2|5787.2|5802.5|5787.5|5800.7|5785.7|0
1590665100000|2020-05-28 11:25:00|5802.5|5787.5|5802.4|5787.4|5802.5|5787.5|5802.4|5787.4|0
1590665400000|2020-05-28 11:30:00|5802.7|5787.7|5803|5788|5803|5788|5802.7|5787.7|1
1590665700000|2020-05-28 11:35:00|5803.1|5788.1|5801.6|5786.6|5803.1|5788.1|5800.3|5785.3|1
1590666000000|2020-05-28 11:40:00|5800.4|5785.4|5799.9|5784.9|5800.4|5785.4|5799.5|5784.5|5
1590666300000|2020-05-28 11:45:00|5799.7|5784.7|5799.5|5784.5|5804.3|5789.3|5799.5|5784.5|9
1590666600000|2020-05-28 11:50:00|5799.9|5784.9|5800.4|5785.4|5800.4|5785.4|5799.9|5784.9|1
1590666900000|2020-05-28 11:55:00|5800.2|5785.2|5817.1|5802.1|5817.7|5802.7|5799.8|5784.8|26
1590667200000|2020-05-28 12:00:00|5813.1|5798.1|5811.4|5796.4|5822|5807|5810.9|5795.9|35
1590667500000|2020-05-28 12:05:00|5811.6|5796.6|5811|5796|5813.6|5798.6|5810.1|5795.1|4
1590667800000|2020-05-28 12:10:00|5810.6|5795.6|5814.3|5799.3|5814.3|5799.3|5807.5|5792.5|15
1590668100000|2020-05-28 12:15:00|5814.4|5799.4|5823|5808|5824.1|5809.1|5814.4|5799.4|22
1590668400000|2020-05-28 12:20:00|5822.7|5807.7|5802.4|5787.4|5822.7|5807.7|5800.2|5785.2|86
1590668700000|2020-05-28 12:25:00|5802.2|5787.2|5810.2|5795.2|5813.2|5798.2|5799.9|5784.9|32
1590669000000|2020-05-28 12:30:00|5809.9|5794.9|5803.8|5788.8|5813.7|5798.7|5802.1|5787.1|34
1590669300000|2020-05-28 12:35:00|5803.5|5788.5|5809.2|5794.2|5810.4|5795.4|5803.5|5788.5|8
1590669600000|2020-05-28 12:40:00|5809.4|5794.4|5810.2|5795.2|5813.2|5798.2|5804|5789|41
1590669900000|2020-05-28 12:45:00|5809.5|5794.5|5810.5|5795.5|5814.5|5799.5|5808.7|5793.7|35
1590670200000|2020-05-28 12:50:00|5809.7|5794.7|5817.8|5802.8|5818|5803|5808.2|5793.2|52
1590670500000|2020-05-28 12:55:00|5817.4|5802.4|5815.1|5800.1|5817.4|5802.4|5812.8|5797.8|25
1590670800000|2020-05-28 13:00:00|5814.8|5799.8|5816.9|5801.9|5817.3|5802.3|5814.3|5799.3|9
1590671100000|2020-05-28 13:05:00|5816.6|5801.6|5807.4|5792.4|5816.8|5801.8|5806.4|5791.4|29
1590671400000|2020-05-28 13:10:00|5806.7|5791.7|5807.5|5792.5|5807.8|5792.8|5805|5790|16
1590671700000|2020-05-28 13:15:00|5807.1|5792.1|5811.5|5796.5|5811.8|5796.8|5806.9|5791.9|13
1590672000000|2020-05-28 13:20:00|5814.3|5799.3|5809.1|5794.1|5814.8|5799.8|5807.5|5792.5|16
1590672300000|2020-05-28 13:25:00|5808.8|5793.8|5803.3|5788.3|5809|5794|5803|5788|20
1590672600000|2020-05-28 13:30:00|5803|5788|5803.6|5788.6|5803.9|5788.9|5798.8|5783.8|158
1590672900000|2020-05-28 13:35:00|5803.2|5788.2|5802.3|5787.3|5809.8|5794.8|5800.2|5785.2|89
1590673200000|2020-05-28 13:40:00|5801.7|5786.7|5811.7|5796.7|5818.5|5803.5|5784.4|5769.4|171
1590673500000|2020-05-28 13:45:00|5811.3|5796.3|5813|5798|5815.7|5800.7|5806.6|5791.6|50
1590673800000|2020-05-28 13:50:00|5811.5|5796.5|5808.5|5793.5|5813|5798|5803|5788|55
1590674100000|2020-05-28 13:55:00|5807|5792|5809.3|5794.3|5813.1|5798.1|5804.5|5789.5|53
1590674400000|2020-05-28 14:00:00|5808.3|5793.3|5795.6|5780.6|5808.3|5793.3|5793.4|5778.4|172
1590674700000|2020-05-28 14:05:00|5795.8|5780.8|5802.3|5787.3|5804.6|5789.6|5790|5775|75
1590675000000|2020-05-28 14:10:00|5802.2|5787.2|5812.1|5797.1|5812.3|5797.3|5800.8|5785.8|90
1590675300000|2020-05-28 14:15:00|5812.3|5797.3|5791.1|5776.1|5812.3|5797.3|5789.5|5774.5|83
1590675600000|2020-05-28 14:20:00|5792.3|5777.3|5798.3|5783.3|5803|5788|5791.3|5776.3|48
1590675900000|2020-05-28 14:25:00|5798.6|5783.6|5793.8|5778.8|5801.3|5786.3|5784.1|5769.1|113
1590676200000|2020-05-28 14:30:00|5793.6|5778.6|5800.8|5785.8|5805.2|5790.2|5789|5774|137
1590676500000|2020-05-28 14:35:00|5801.4|5786.4|5802.5|5787.5|5807.4|5792.4|5795|5780|105
1590676800000|2020-05-28 14:40:00|5802.8|5787.8|5808.1|5793.1|5808.1|5793.1|5793.5|5778.5|93
1590677100000|2020-05-28 14:45:00|5808.5|5793.5|5812.6|5797.6|5815.2|5800.2|5804.3|5789.3|84
1590677400000|2020-05-28 14:50:00|5812.3|5797.3|5802.3|5787.3|5812.3|5797.3|5801.5|5786.5|56
1590677700000|2020-05-28 14:55:00|5802.7|5787.7|5794.4|5779.4|5802.7|5787.7|5792.8|5777.8|113
1590678000000|2020-05-28 15:00:00|5794.7|5779.7|5794.4|5779.4|5798.9|5783.9|5790.8|5775.8|77
1590678300000|2020-05-28 15:05:00|5794.7|5779.7|5795.7|5780.7|5803.5|5788.5|5794.7|5779.7|53
1590678600000|2020-05-28 15:10:00|5794.2|5779.2|5796.4|5781.4|5796.6|5781.6|5788.4|5773.4|171
1590678900000|2020-05-28 15:15:00|5795.7|5780.7|5794.6|5779.6|5797.2|5782.2|5792.3|5777.3|36
1590679200000|2020-05-28 15:20:00|5793.7|5778.7|5789.5|5774.5|5793.7|5778.7|5787.4|5772.4|83
1590679500000|2020-05-28 15:25:00|5789.4|5774.4|5789.8|5774.8|5792.6|5777.6|5786.9|5771.9|119
1590679800000|2020-05-28 15:30:00|5789.6|5774.6|5785.6|5770.6|5789.7|5774.7|5784.6|5769.6|72
1590680100000|2020-05-28 15:35:00|5784.6|5769.6|5782.6|5767.6|5789.4|5774.4|5781.6|5766.6|158
1590680400000|2020-05-28 15:40:00|5783.6|5768.6|5781.8|5766.8|5783.9|5768.9|5776|5761|147
1590680700000|2020-05-28 15:45:00|5783.1|5768.1|5776|5761|5783.1|5768.1|5775.5|5760.5|61
1590681000000|2020-05-28 15:50:00|5776.6|5761.6|5775.7|5760.7|5776.6|5761.6|5771.2|5756.2|114
1590681300000|2020-05-28 15:55:00|5773.9|5758.9|5772.2|5757.2|5774.5|5759.5|5770.6|5755.6|73
1590681600000|2020-05-28 16:00:00|5771.9|5756.9|5781|5766|5781.2|5766.2|5770.9|5755.9|72
1590681900000|2020-05-28 16:05:00|5780.7|5765.7|5775.2|5760.2|5781.5|5766.5|5773.9|5758.9|44
1590682200000|2020-05-28 16:10:00|5775.5|5760.5|5775.9|5760.9|5780.5|5765.5|5774.4|5759.4|67
1590682500000|2020-05-28 16:15:00|5774.4|5759.4|5767.6|5752.6|5774.4|5759.4|5766.6|5751.6|138
1590682800000|2020-05-28 16:20:00|5768.1|5753.1|5768.4|5753.4|5770.9|5755.9|5765.6|5750.6|130
1590683100000|2020-05-28 16:25:00|5768.2|5753.2|5766.3|5751.3|5772.1|5757.1|5766.3|5751.3|59
1590683400000|2020-05-28 16:30:00|5767.8|5752.8|5770.3|5755.3|5770.3|5755.3|5767|5752|41
1590683700000|2020-05-28 16:35:00|5769|5754|5767.1|5752.1|5769.3|5754.3|5766.1|5751.1|75
1590684000000|2020-05-28 16:40:00|5767.8|5752.8|5761|5746|5769.1|5754.1|5758.5|5743.5|224
1590684300000|2020-05-28 16:45:00|5761.6|5746.6|5759|5744|5766.6|5751.6|5758.3|5743.3|157
1590684600000|2020-05-28 16:50:00|5758.7|5743.7|5765.3|5750.3|5766|5751|5758.3|5743.3|85
1590684900000|2020-05-28 16:55:00|5765|5750|5761.3|5746.3|5765|5750|5761.2|5746.2|49
1590685200000|2020-05-28 17:00:00|5761|5746|5762.7|5747.7|5764.3|5749.3|5759.8|5744.8|63
1590685500000|2020-05-28 17:05:00|5762.3|5747.3|5766.5|5751.5|5766.8|5751.8|5762.3|5747.3|33
1590685800000|2020-05-28 17:10:00|5766.8|5751.8|5774.1|5759.1|5775.3|5760.3|5766.3|5751.3|63
1590686100000|2020-05-28 17:15:00|5774.4|5759.4|5772.1|5757.1|5774.4|5759.4|5770.4|5755.4|58
1590686400000|2020-05-28 17:20:00|5774.1|5759.1|5767.9|5752.9|5774.1|5759.1|5767.9|5752.9|60
1590686700000|2020-05-28 17:25:00|5768.9|5753.9|5766.3|5751.3|5768.9|5753.9|5765.4|5750.4|42
1590687000000|2020-05-28 17:30:00|5766.8|5751.8|5770.1|5755.1|5771.2|5756.2|5766.8|5751.8|69
1590687300000|2020-05-28 17:35:00|5769.6|5754.6|5766.6|5751.6|5773.4|5758.4|5766.6|5751.6|56
1590687600000|2020-05-28 17:40:00|5766.9|5751.9|5764.9|5749.9|5767.6|5752.6|5763.9|5748.9|33
1590687900000|2020-05-28 17:45:00|5764.8|5749.8|5762.8|5747.8|5768.6|5753.6|5762.4|5747.4|58
1590688200000|2020-05-28 17:50:00|5763.1|5748.1|5769.4|5754.4|5769.4|5754.4|5763.1|5748.1|60
1590688500000|2020-05-28 17:55:00|5770.3|5755.3|5778.9|5763.9|5778.9|5763.9|5769.4|5754.4|79
1590688800000|2020-05-28 18:00:00|5779.1|5764.1|5776.3|5761.3|5781.3|5766.3|5771.1|5756.1|58
1590689100000|2020-05-28 18:05:00|5775.9|5760.9|5764.9|5749.9|5775.9|5760.9|5764.4|5749.4|152
1590689400000|2020-05-28 18:10:00|5764.8|5749.8|5764.8|5749.8|5765.8|5750.8|5757.4|5742.4|988
1590689700000|2020-05-28 18:15:00|5765|5750|5767.7|5752.7|5771.3|5756.3|5765|5750|525
1590690000000|2020-05-28 18:20:00|5767.9|5752.9|5767.9|5752.9|5767.9|5752.9|5767.9|5752.9|0
1590714000000|2020-05-29 01:00:00|5756.8|5741.8|5769.3|5754.3|5769.5|5754.5|5754.7|5739.7|81
1590714300000|2020-05-29 01:05:00|5765.1|5750.1|5766.9|5751.9|5770.8|5755.8|5764.4|5749.4|34
1590714600000|2020-05-29 01:10:00|5764.4|5749.4|5754.9|5739.9|5764.4|5749.4|5754.9|5739.9|7
1590714900000|2020-05-29 01:15:00|5755.6|5740.6|5754.8|5739.8|5756.8|5741.8|5753|5738|96
1590715200000|2020-05-29 01:20:00|5756.3|5741.3|5759.1|5744.1|5759.1|5744.1|5756.3|5741.3|7
1590715500000|2020-05-29 01:25:00|5758.5|5743.5|5759|5744|5759|5744|5758.1|5743.1|5
1590715800000|2020-05-29 01:30:00|5758.4|5743.4|5758.5|5743.5|5758.5|5743.5|5757.1|5742.1|8
1590716100000|2020-05-29 01:35:00|5758.8|5743.8|5764.3|5749.3|5766.9|5751.9|5758.6|5743.6|17
1590716400000|2020-05-29 01:40:00|5762.9|5747.9|5769.3|5754.3|5769.6|5754.6|5761.9|5746.9|22
1590716700000|2020-05-29 01:45:00|5770.6|5755.6|5775.4|5760.4|5775.9|5760.9|5770.6|5755.6|8
1590717000000|2020-05-29 01:50:00|5775.2|5760.2|5773.2|5758.2|5775.2|5760.2|5770.9|5755.9|5
1590717300000|2020-05-29 01:55:00|5772.7|5757.7|5772.9|5757.9|5772.9|5757.9|5768.9|5753.9|4
1590717600000|2020-05-29 02:00:00|5771.1|5756.1|5770.9|5755.9|5773.7|5758.7|5769.9|5754.9|9
1590717900000|2020-05-29 02:05:00|5771.3|5756.3|5768.6|5753.6|5772.8|5757.8|5762.9|5747.9|14
1590718200000|2020-05-29 02:10:00|5769.4|5754.4|5769.7|5754.7|5770.1|5755.1|5767.3|5752.3|11
1590718500000|2020-05-29 02:15:00|5767.1|5752.1|5766.6|5751.6|5767.1|5752.1|5763.8|5748.8|4
1590718800000|2020-05-29 02:20:00|5764.8|5749.8|5766.3|5751.3|5766.7|5751.7|5763.9|5748.9|3
1590719100000|2020-05-29 02:25:00|5765.9|5750.9|5766.1|5751.1|5766.4|5751.4|5764.3|5749.3|2
1590719400000|2020-05-29 02:30:00|5766.7|5751.7|5767.7|5752.7|5768.2|5753.2|5766.7|5751.7|5
1590719700000|2020-05-29 02:35:00|5767.4|5752.4|5768|5753|5768|5753|5767.4|5752.4|2
1590720000000|2020-05-29 02:40:00|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|1
1590720300000|2020-05-29 02:45:00|5768.3|5753.3|5768.5|5753.5|5768.5|5753.5|5768.3|5753.3|1
1590720600000|2020-05-29 02:50:00|5768.9|5753.9|5768.9|5753.9|5769.4|5754.4|5766.9|5751.9|0
1590720900000|2020-05-29 02:55:00|||||||||1
1590721200000|2020-05-29 03:00:00|5768.5|5753.5|5768.4|5753.4|5768.5|5753.5|5768.4|5753.4|0
1590721500000|2020-05-29 03:05:00|5768.3|5753.3|5768.5|5753.5|5768.5|5753.5|5768.3|5753.3|0
1590721800000|2020-05-29 03:10:00|5768.8|5753.8|5770.5|5755.5|5770.5|5755.5|5768.8|5753.8|2
1590722100000|2020-05-29 03:15:00|5771.1|5756.1|5771.3|5756.3|5772.6|5757.6|5770.5|5755.5|11
1590722400000|2020-05-29 03:20:00|5771.6|5756.6|5773.8|5758.8|5773.8|5758.8|5771.3|5756.3|1
1590722700000|2020-05-29 03:25:00|5772.8|5757.8|5771.3|5756.3|5772.8|5757.8|5770.1|5755.1|5
1590723000000|2020-05-29 03:30:00|5771.2|5756.2|5765|5750|5771.2|5756.2|5765|5750|6
1590723300000|2020-05-29 03:35:00|5764.7|5749.7|5759.6|5744.6|5764.7|5749.7|5759.6|5744.6|4
1590723900000|2020-05-29 03:45:00|5759.3|5744.3|5759.6|5744.6|5759.6|5744.6|5759.3|5744.3|0
1590724200000|2020-05-29 03:50:00|5759.3|5744.3|5758.8|5743.8|5759.3|5744.3|5758.8|5743.8|1
1590724800000|2020-05-29 04:00:00|5758.5|5743.5|5755.8|5740.8|5758.8|5743.8|5755.5|5740.5|36
1590725100000|2020-05-29 04:05:00|5755.2|5740.2|5755.3|5740.3|5755.3|5740.3|5754.7|5739.7|2
1590725400000|2020-05-29 04:10:00|||||||||1
1590725700000|2020-05-29 04:15:00|||||||||4
1590726300000|2020-05-29 04:25:00|5753|5738|5753.9|5738.9|5753.9|5738.9|5752.8|5737.8|5
1590726600000|2020-05-29 04:30:00|5753.4|5738.4|5753.7|5738.7|5753.7|5738.7|5753.4|5738.4|0
1590726900000|2020-05-29 04:35:00|5753.4|5738.4|5753.6|5738.6|5753.6|5738.6|5753.4|5738.4|0
1590727500000|2020-05-29 04:45:00|5755|5740|5755|5740|5755|5740|5755|5740|0
1590727800000|2020-05-29 04:50:00|5754.1|5739.1|5754.1|5739.1|5754.1|5739.1|5754.1|5739.1|0
1590728100000|2020-05-29 04:55:00|5754.3|5739.3|5754|5739|5754.3|5739.3|5754|5739|0
1590728400000|2020-05-29 05:00:00|5754.6|5739.6|5755.2|5740.2|5755.2|5740.2|5754.6|5739.6|2
1590728700000|2020-05-29 05:05:00|5755.6|5740.6|5755.6|5740.6|5755.7|5740.7|5755.6|5740.6|2
1590729000000|2020-05-29 05:10:00|5755.2|5740.2|5755.1|5740.1|5755.2|5740.2|5753.2|5738.2|8
1590729300000|2020-05-29 05:15:00|5755.2|5740.2|5755.1|5740.1|5755.2|5740.2|5755.1|5740.1|0
1590729900000|2020-05-29 05:25:00|||||||||2
1590730200000|2020-05-29 05:30:00|5755.6|5740.6|5759.6|5744.6|5759.9|5744.9|5755.6|5740.6|5
1590730500000|2020-05-29 05:35:00|5759.5|5744.5|5756.9|5741.9|5759.5|5744.5|5755.2|5740.2|2
1590730800000|2020-05-29 05:40:00|5757.4|5742.4|5758.9|5743.9|5758.9|5743.9|5757.4|5742.4|0
1590731100000|2020-05-29 05:45:00|5759.4|5744.4|5765.1|5750.1|5767.6|5752.6|5759.4|5744.4|16
1590731400000|2020-05-29 05:50:00|5764.5|5749.5|5763.2|5748.2|5764.5|5749.5|5762.4|5747.4|4
1590731700000|2020-05-29 05:55:00|5762.2|5747.2|5760.7|5745.7|5763.5|5748.5|5760.7|5745.7|2
1590732000000|2020-05-29 06:00:00|5761|5746|5757.9|5742.9|5762.5|5747.5|5757.9|5742.9|4
1590732300000|2020-05-29 06:05:00|5757.6|5742.6|5755.8|5740.8|5757.6|5742.6|5755.8|5740.8|8
1590732600000|2020-05-29 06:10:00|5755.6|5740.6|5755.6|5740.6|5755.6|5740.6|5755.6|5740.6|12
1590732900000|2020-05-29 06:15:00|5755|5740|5753.6|5738.6|5755|5740|5751.1|5736.1|6
1590733200000|2020-05-29 06:20:00|5754.3|5739.3|5752.3|5737.3|5754.9|5739.9|5752.3|5737.3|0
1590733500000|2020-05-29 06:25:00|5752.6|5737.6|5755.1|5740.1|5755.1|5740.1|5752.6|5737.6|4
1590733800000|2020-05-29 06:30:00|5755.3|5740.3|5751.1|5736.1|5755.3|5740.3|5751.1|5736.1|3
1590734100000|2020-05-29 06:35:00|5751.4|5736.4|5750.8|5735.8|5751.9|5736.9|5750.8|5735.8|20
1590734400000|2020-05-29 06:40:00|5750.9|5735.9|5752.1|5737.1|5752.6|5737.6|5750.9|5735.9|1
1590734700000|2020-05-29 06:45:00|5752.6|5737.6|5756.1|5741.1|5756.1|5741.1|5750.9|5735.9|5
1590735000000|2020-05-29 06:50:00|5756.4|5741.4|5753.6|5738.6|5756.9|5741.9|5753.6|5738.6|4
1590735300000|2020-05-29 06:55:00|5753.8|5738.8|5751.9|5736.9|5753.8|5738.8|5751.4|5736.4|1
1590735600000|2020-05-29 07:00:00|5751.6|5736.6|5746.5|5731.5|5753.8|5738.8|5746|5731|87
1590735900000|2020-05-29 07:05:00|5746.7|5731.7|5746.2|5731.2|5749.6|5734.6|5745.2|5730.2|11
1590736200000|2020-05-29 07:10:00|5746|5731|5743.9|5728.9|5746|5731|5742.2|5727.2|21
1590736500000|2020-05-29 07:15:00|5744.2|5729.2|5748.3|5733.3|5750.8|5735.8|5744.2|5729.2|16
1590736800000|2020-05-29 07:20:00|5748|5733|5749.4|5734.4|5749.4|5734.4|5746.6|5731.6|7
1590737100000|2020-05-29 07:25:00|5750.4|5735.4|5744.7|5729.7|5750.9|5735.9|5744.7|5729.7|20
1590737400000|2020-05-29 07:30:00|5745.4|5730.4|5744.1|5729.1|5745.7|5730.7|5743.4|5728.4|26
1590737700000|2020-05-29 07:35:00|5743.8|5728.8|5742.1|5727.1|5743.8|5728.8|5741.3|5726.3|14
1590738000000|2020-05-29 07:40:00|5741.6|5726.6|5744.1|5729.1|5744.1|5729.1|5740|5725|17
1590738300000|2020-05-29 07:45:00|5744.4|5729.4|5743.4|5728.4|5746.1|5731.1|5743|5728|10
1590738600000|2020-05-29 07:50:00|5742.1|5727.1|5741.9|5726.9|5742.7|5727.7|5741.1|5726.1|9
1590738900000|2020-05-29 07:55:00|5741.6|5726.6|5739.6|5724.6|5741.9|5726.9|5739.3|5724.3|13
1590739200000|2020-05-29 08:00:00|5739.3|5724.3|5737.9|5722.9|5739.9|5724.9|5737.9|5722.9|27
1590739500000|2020-05-29 08:05:00|5738.5|5723.5|5739|5724|5741.2|5726.2|5738.1|5723.1|19
1590739800000|2020-05-29 08:10:00|5738.9|5723.9|5729.8|5714.8|5738.9|5723.9|5727.5|5712.5|473
1590740100000|2020-05-29 08:15:00|5729.7|5714.7|5726.5|5711.5|5729.7|5714.7|5725.7|5710.7|40
1590740400000|2020-05-29 08:20:00|5726.2|5711.2|5728.2|5713.2|5729.2|5714.2|5726|5711|21
1590740700000|2020-05-29 08:25:00|5728.5|5713.5|5728.2|5713.2|5730.2|5715.2|5727.5|5712.5|15
1590741000000|2020-05-29 08:30:00|5728.8|5713.8|5728.7|5713.7|5729.1|5714.1|5725.3|5710.3|21
1590741300000|2020-05-29 08:35:00|5729.1|5714.1|5726.6|5711.6|5729.6|5714.6|5726|5711|2
1590741600000|2020-05-29 08:40:00|5726|5711|5727.3|5712.3|5727.3|5712.3|5724.8|5709.8|10
1590741900000|2020-05-29 08:45:00|5726.6|5711.6|5722.3|5707.3|5727.2|5712.2|5722|5707|73
1590742200000|2020-05-29 08:50:00|5723.6|5708.6|5723.2|5708.2|5723.7|5708.7|5722.5|5707.5|5
1590742500000|2020-05-29 08:55:00|5723.3|5708.3|5723.2|5708.2|5723.3|5708.3|5723.2|5708.2|0
1590742800000|2020-05-29 09:00:00|5723.3|5708.3|5722.5|5707.5|5723.3|5708.3|5722.2|5707.2|10
1590743100000|2020-05-29 09:05:00|5722.6|5707.6|5725.5|5710.5|5725.5|5710.5|5722.6|5707.6|6
1590743400000|2020-05-29 09:10:00|5725.1|5710.1|5723|5708|5732.9|5717.9|5722.8|5707.8|20
1590743700000|2020-05-29 09:15:00|5723.5|5708.5|5719.6|5704.6|5725.5|5710.5|5718.4|5703.4|54
1590744000000|2020-05-29 09:20:00|5719.1|5704.1|5720.6|5705.6|5720.6|5705.6|5718.7|5703.7|7
1590744300000|2020-05-29 09:25:00|5720.3|5705.3|5718.9|5703.9|5720.3|5705.3|5718.4|5703.4|5
1590744600000|2020-05-29 09:30:00|5719.2|5704.2|5719.1|5704.1|5719.4|5704.4|5718.5|5703.5|2
1590744900000|2020-05-29 09:35:00|5720.3|5705.3|5721.3|5706.3|5721.3|5706.3|5720|5705|12
1590745200000|2020-05-29 09:40:00|5721.1|5706.1|5718.9|5703.9|5721.1|5706.1|5718.4|5703.4|11
1590745500000|2020-05-29 09:45:00|5718.2|5703.2|5716.1|5701.1|5718.2|5703.2|5713.6|5698.6|67
1590745800000|2020-05-29 09:50:00|5716.4|5701.4|5719.8|5704.8|5720.2|5705.2|5716.3|5701.3|14
1590746100000|2020-05-29 09:55:00|5720|5705|5718.9|5703.9|5720.3|5705.3|5718.7|5703.7|9
1590746400000|2020-05-29 10:00:00|5719.7|5704.7|5717.8|5702.8|5719.7|5704.7|5714.7|5699.7|21
1590746700000|2020-05-29 10:05:00|5718.2|5703.2|5719.7|5704.7|5719.7|5704.7|5718.2|5703.2|4
1590747000000|2020-05-29 10:10:00|5716.5|5701.5|5716|5701|5716.7|5701.7|5715.5|5700.5|16
1590747300000|2020-05-29 10:15:00|5715.5|5700.5|5717.3|5702.3|5717.3|5702.3|5715.5|5700.5|40
1590747600000|2020-05-29 10:20:00|5717|5702|5719|5704|5719|5704|5717|5702|2
1590747900000|2020-05-29 10:25:00|5718.5|5703.5|5716.4|5701.4|5718.7|5703.7|5716.2|5701.2|20
1590748200000|2020-05-29 10:30:00|5716.8|5701.8|5717|5702|5718.5|5703.5|5716.8|5701.8|7
1590748500000|2020-05-29 10:35:00|5716.6|5701.6|5716.8|5701.8|5717.8|5702.8|5716.3|5701.3|10
1590748800000|2020-05-29 10:40:00|5717.8|5702.8|5716.3|5701.3|5718|5703|5716.3|5701.3|64
1590749100000|2020-05-29 10:45:00|5716.8|5701.8|5720.5|5705.5|5721|5706|5716.3|5701.3|21
1590749400000|2020-05-29 10:50:00|5720.7|5705.7|5719.5|5704.5|5721.2|5706.2|5718.7|5703.7|9
1590749700000|2020-05-29 10:55:00|5720.5|5705.5|5721.4|5706.4|5721.4|5706.4|5720.5|5705.5|2
1590750000000|2020-05-29 11:00:00|5721.9|5706.9|5723.5|5708.5|5725.9|5710.9|5721.3|5706.3|8
1590750300000|2020-05-29 11:05:00|5723.2|5708.2|5723.6|5708.6|5724.8|5709.8|5722.9|5707.9|30
1590750600000|2020-05-29 11:10:00|5723.2|5708.2|5723.2|5708.2|5724.1|5709.1|5722.9|5707.9|7
1590750900000|2020-05-29 11:15:00|5722.9|5707.9|5721.5|5706.5|5724.9|5709.9|5721.5|5706.5|11
1590751200000|2020-05-29 11:20:00|5722.9|5707.9|5719.3|5704.3|5723.9|5708.9|5719.3|5704.3|7
1590751500000|2020-05-29 11:25:00|5720.8|5705.8|5718.9|5703.9|5720.8|5705.8|5718.6|5703.6|10
1590751800000|2020-05-29 11:30:00|5718.6|5703.6|5717.9|5702.9|5718.9|5703.9|5717.4|5702.4|9
1590752100000|2020-05-29 11:35:00|5717.6|5702.6|5721.9|5706.9|5721.9|5706.9|5717.6|5702.6|7
1590752400000|2020-05-29 11:40:00|5721.8|5706.8|5721.5|5706.5|5722.7|5707.7|5720.7|5705.7|8
1590752700000|2020-05-29 11:45:00|5721.7|5706.7|5723.1|5708.1|5723.7|5708.7|5721.7|5706.7|23
1590753000000|2020-05-29 11:50:00|5722.5|5707.5|5720.1|5705.1|5722.5|5707.5|5720|5705|20
1590753300000|2020-05-29 11:55:00|5720.8|5705.8|5719.8|5704.8|5721.1|5706.1|5719|5704|7
1590753600000|2020-05-29 12:00:00|5719.5|5704.5|5726.6|5711.6|5726.6|5711.6|5715|5700|134
1590753900000|2020-05-29 12:05:00|5726.3|5711.3|5726.1|5711.1|5728.3|5713.3|5722.4|5707.4|47
1590754200000|2020-05-29 12:10:00|5725.8|5710.8|5719.4|5704.4|5725.8|5710.8|5719.4|5704.4|7
1590754500000|2020-05-29 12:15:00|5719.7|5704.7|5719.4|5704.4|5720.2|5705.2|5719.4|5704.4|4
1590754800000|2020-05-29 12:20:00|5719.7|5704.7|5718.2|5703.2|5719.7|5704.7|5714.4|5699.4|127
1590755100000|2020-05-29 12:25:00|5717.9|5702.9|5717.9|5702.9|5719.1|5704.1|5716.6|5701.6|62
1590755400000|2020-05-29 12:30:00|5718.1|5703.1|5697.6|5682.6|5718.9|5703.9|5696.9|5681.9|287
1590755700000|2020-05-29 12:35:00|5697.2|5682.2|5693.8|5678.8|5703.6|5688.6|5693.8|5678.8|261
1590756000000|2020-05-29 12:40:00|5693.6|5678.6|5688.6|5673.6|5694.7|5679.7|5687|5672|134
1590756300000|2020-05-29 12:45:00|5688|5673|5689.7|5674.7|5691.4|5676.4|5687|5672|82
1590756600000|2020-05-29 12:50:00|5690|5675|5688|5673|5694.8|5679.8|5687.6|5672.6|50
1590756900000|2020-05-29 12:55:00|5688.1|5673.1|5686|5671|5689|5674|5685.5|5670.5|47
1590757200000|2020-05-29 13:00:00|5685.8|5670.8|5694.8|5679.8|5698.7|5683.7|5685.5|5670.5|131
1590757500000|2020-05-29 13:05:00|5696.3|5681.3|5695.7|5680.7|5696.8|5681.8|5689.6|5674.6|25
1590757800000|2020-05-29 13:10:00|5695.3|5680.3|5691.3|5676.3|5695.3|5680.3|5689.5|5674.5|24
1590758100000|2020-05-29 13:15:00|5690.7|5675.7|5689.5|5674.5|5691.8|5676.8|5687.1|5672.1|28
1590758400000|2020-05-29 13:20:00|5689.3|5674.3|5688.8|5673.8|5692.1|5677.1|5687.4|5672.4|49
1590758700000|2020-05-29 13:25:00|5688.3|5673.3|5695.8|5680.8|5695.8|5680.8|5688.3|5673.3|89
1590759000000|2020-05-29 13:30:00|5695.4|5680.4|5694.1|5679.1|5696.4|5681.4|5686.7|5671.7|150
1590759300000|2020-05-29 13:35:00|5694|5679|5690.8|5675.8|5697.4|5682.4|5689.2|5674.2|109
1590759600000|2020-05-29 13:40:00|5691.3|5676.3|5689.2|5674.2|5692.7|5677.7|5685.5|5670.5|134
1590759900000|2020-05-29 13:45:00|5689.5|5674.5|5696.3|5681.3|5696.3|5681.3|5689|5674|82
1590760200000|2020-05-29 13:50:00|5695.6|5680.6|5691.2|5676.2|5698|5683|5689.2|5674.2|159
1590760500000|2020-05-29 13:55:00|5691|5676|5693|5678|5695.8|5680.8|5685.5|5670.5|166
1590760800000|2020-05-29 14:00:00|5694.3|5679.3|5693.6|5678.6|5697.7|5682.7|5691.4|5676.4|178
1590761100000|2020-05-29 14:05:00|5693.3|5678.3|5679.1|5664.1|5693.3|5678.3|5679.1|5664.1|366
1590761400000|2020-05-29 14:10:00|5676.6|5661.6|5671.5|5656.5|5678.5|5663.5|5666|5651|255
1590761700000|2020-05-29 14:15:00|5672.1|5657.1|5673.9|5658.9|5674.1|5659.1|5660.8|5645.8|389
1590762000000|2020-05-29 14:20:00|5674.4|5659.4|5669.8|5654.8|5678.4|5663.4|5668|5653|126
1590762300000|2020-05-29 14:25:00|5669.3|5654.3|5666.3|5651.3|5669.8|5654.8|5661.3|5646.3|107
1590762600000|2020-05-29 14:30:00|5665|5650|5678.6|5663.6|5682.7|5667.7|5665|5650|187
1590762900000|2020-05-29 14:35:00|5678.8|5663.8|5683.7|5668.7|5687.6|5672.6|5676.1|5661.1|174
1590763200000|2020-05-29 14:40:00|5683.9|5668.9|5672.4|5657.4|5683.9|5668.9|5667.8|5652.8|200
1590763500000|2020-05-29 14:45:00|5672.8|5657.8|5667.1|5652.1|5676.4|5661.4|5664.3|5649.3|92
1590763800000|2020-05-29 14:50:00|5667.4|5652.4|5672.5|5657.5|5676.1|5661.1|5667.4|5652.4|93
1590764100000|2020-05-29 14:55:00|5672.1|5657.1|5679.7|5664.7|5682.8|5667.8|5672.1|5657.1|167
1590764400000|2020-05-29 15:00:00|5679.9|5664.9|5666.3|5651.3|5685.9|5670.9|5666.3|5651.3|160
1590764700000|2020-05-29 15:05:00|5666|5651|5663.2|5648.2|5668.9|5653.9|5662.9|5647.9|132
1590765000000|2020-05-29 15:10:00|5663.4|5648.4|5671.1|5656.1|5674.4|5659.4|5663.4|5648.4|90
1590765300000|2020-05-29 15:15:00|5672.3|5657.3|5677.4|5662.4|5681.3|5666.3|5672.1|5657.1|121
1590765600000|2020-05-29 15:20:00|5678.1|5663.1|5681.5|5666.5|5685.5|5670.5|5677.4|5662.4|85
1590765900000|2020-05-29 15:25:00|5682|5667|5687.2|5672.2|5693.3|5678.3|5682|5667|87
1590766200000|2020-05-29 15:30:00|5687.5|5672.5|5686.3|5671.3|5688.8|5673.8|5683.2|5668.2|62
1590766500000|2020-05-29 15:35:00|5686.2|5671.2|5686.2|5671.2|5686.2|5671.2|5678.6|5663.6|81
1590766800000|2020-05-29 15:40:00|5684.5|5669.5|5684.3|5669.3|5686.5|5671.5|5683.6|5668.6|32
1590767100000|2020-05-29 15:45:00|5684.5|5669.5|5689.4|5674.4|5690.1|5675.1|5684.1|5669.1|70
1590767400000|2020-05-29 15:50:00|5688.9|5673.9|5688.6|5673.6|5694.7|5679.7|5688.6|5673.6|83
1590767700000|2020-05-29 15:55:00|5689.5|5674.5|5685.6|5670.6|5692.6|5677.6|5685.3|5670.3|69
1590768000000|2020-05-29 16:00:00|5688.1|5673.1|5687.4|5672.4|5689.1|5674.1|5684.1|5669.1|44
1590768300000|2020-05-29 16:05:00|5686.8|5671.8|5681.9|5666.9|5688.1|5673.1|5681.9|5666.9|64
1590768600000|2020-05-29 16:10:00|5682.5|5667.5|5684.1|5669.1|5687.2|5672.2|5681.8|5666.8|58
1590768900000|2020-05-29 16:15:00|5683.8|5668.8|5672.9|5657.9|5683.8|5668.8|5672.3|5657.3|73
1590769200000|2020-05-29 16:20:00|5671.7|5656.7|5675.8|5660.8|5676.9|5661.9|5667.6|5652.6|71
1590769500000|2020-05-29 16:25:00|5675.1|5660.1|5677.4|5662.4|5681|5666|5674.4|5659.4|64
1590769800000|2020-05-29 16:30:00|5677.1|5662.1|5676|5661|5677.1|5662.1|5668.1|5653.1|85
1590770100000|2020-05-29 16:35:00|5675.7|5660.7|5674.4|5659.4|5677.1|5662.1|5673.2|5658.2|45
1590770400000|2020-05-29 16:40:00|5674.7|5659.7|5678.8|5663.8|5681.7|5666.7|5674.7|5659.7|56
1590770700000|2020-05-29 16:45:00|5679.8|5664.8|5680.8|5665.8|5684.6|5669.6|5679.8|5664.8|40
1590771000000|2020-05-29 16:50:00|5680.5|5665.5|5676.1|5661.1|5681.3|5666.3|5673.7|5658.7|59
1590771300000|2020-05-29 16:55:00|5676.8|5661.8|5692.2|5677.2|5696.3|5681.3|5675.1|5660.1|249
1590771600000|2020-05-29 17:00:00|5690.6|5675.6|5694|5679|5696.9|5681.9|5690.3|5675.3|63
1590771900000|2020-05-29 17:05:00|5694.2|5679.2|5691.9|5676.9|5694.2|5679.2|5689.9|5674.9|45
1590772200000|2020-05-29 17:10:00|5690.9|5675.9|5691.3|5676.3|5693.8|5678.8|5686.5|5671.5|56
1590772500000|2020-05-29 17:15:00|5691.8|5676.8|5694.2|5679.2|5695.6|5680.6|5691.8|5676.8|63
1590772800000|2020-05-29 17:20:00|5694.8|5679.8|5693.1|5678.1|5695.4|5680.4|5692.1|5677.1|73
1590773100000|2020-05-29 17:25:00|5693.2|5678.2|5691.6|5676.6|5694.1|5679.1|5691.4|5676.4|63
1590773400000|2020-05-29 17:30:00|5693.4|5678.4|5694.8|5679.8|5701.4|5686.4|5692.2|5677.2|149
1590773700000|2020-05-29 17:35:00|5695|5680|5695.2|5680.2|5696.4|5681.4|5689.8|5674.8|52
1590774000000|2020-05-29 17:40:00|5694.7|5679.7|5695.6|5680.6|5695.7|5680.7|5692.8|5677.8|37
1590774300000|2020-05-29 17:45:00|5695.8|5680.8|5715.4|5700.4|5739.2|5724.2|5694.7|5679.7|349
1590774600000|2020-05-29 17:50:00|5715.7|5700.7|5709.9|5694.9|5718.4|5703.4|5706.9|5691.9|93
1590774900000|2020-05-29 17:55:00|5710.1|5695.1|5708.5|5693.5|5718.5|5703.5|5708.5|5693.5|142
1590775200000|2020-05-29 18:00:00|5709|5694|5703.2|5688.2|5710.2|5695.2|5696.2|5681.2|176
1590775500000|2020-05-29 18:05:00|5705.8|5690.8|5715|5700|5716.7|5701.7|5704.5|5689.5|146
1590775800000|2020-05-29 18:10:00|5715.2|5700.2|5766.2|5751.2|5770.5|5755.5|5709.9|5694.9|1662
1590776100000|2020-05-29 18:15:00|5766.4|5751.4|5727|5712|5767.9|5752.9|5710.4|5695.4|534
1590973200000|2020-06-01 01:00:00|5762.2|5747.2|5790.6|5775.6|5818.4|5803.4|5762.1|5747.1|149
1590973500000|2020-06-01 01:05:00|5791.5|5776.5|5791.8|5776.8|5804.2|5789.2|5788|5773|31
1590973800000|2020-06-01 01:10:00|5791.7|5776.7|5798.6|5783.6|5799.2|5784.2|5791.5|5776.5|14
1590974100000|2020-06-01 01:15:00|5799.7|5784.7|5807.5|5792.5|5807.8|5792.8|5798.6|5783.6|55
1590974400000|2020-06-01 01:20:00|5807.8|5792.8|5819|5804|5819.3|5804.3|5807.8|5792.8|62
1590974700000|2020-06-01 01:25:00|5818.1|5803.1|5813|5798|5818.4|5803.4|5812.6|5797.6|18
1590975000000|2020-06-01 01:30:00|5815.4|5800.4|5824.3|5809.3|5824.5|5809.5|5815.4|5800.4|59
1590975300000|2020-06-01 01:35:00|5824|5809|5829.3|5814.3|5834.2|5819.2|5824|5809|68
1590975600000|2020-06-01 01:40:00|5829.6|5814.6|5829.3|5814.3|5834.8|5819.8|5827.8|5812.8|67
1590975900000|2020-06-01 01:45:00|5829.6|5814.6|5829.1|5814.1|5831.1|5816.1|5828|5813|55
1590976200000|2020-06-01 01:50:00|5829.5|5814.5|5831.2|5816.2|5831.5|5816.5|5828.9|5813.9|10
1590976500000|2020-06-01 01:55:00|5831.5|5816.5|5834.8|5819.8|5834.8|5819.8|5829.8|5814.8|16
1590976800000|2020-06-01 02:00:00|5834.5|5819.5|5831.2|5816.2|5835.8|5820.8|5831.2|5816.2|6
1590977100000|2020-06-01 02:05:00|5831.5|5816.5|5830.9|5815.9|5831.7|5816.7|5829.7|5814.7|11
1590977400000|2020-06-01 02:10:00|5831.2|5816.2|5832.4|5817.4|5832.4|5817.4|5831.2|5816.2|3
1590977700000|2020-06-01 02:15:00|5833|5818|5846.7|5831.7|5848|5832.7|5833|5818|11
1590978000000|2020-06-01 02:20:00|5846.5|5831.5|5849.7|5834.7|5850|5835|5844|5829|9
1590978300000|2020-06-01 02:25:00|5849.4|5834.4|5836.6|5821.6|5850.9|5835.9|5834.1|5819.1|28
1590978600000|2020-06-01 02:30:00|5837.2|5822.2|5826.7|5811.7|5837.5|5822.5|5824|5809|10
1590978900000|2020-06-01 02:35:00|5824.7|5809.7|5827.2|5812.2|5828.2|5813.2|5824.7|5809.7|44
1590979200000|2020-06-01 02:40:00|5827.8|5812.8|5827.3|5812.3|5830.6|5815.6|5824.7|5809.7|22
1590979500000|2020-06-01 02:45:00|5827.5|5812.5|5828|5813|5828.6|5813.6|5827.1|5812.1|5
1590979800000|2020-06-01 02:50:00|5826.8|5811.8|5826.8|5811.8|5827.7|5812.7|5824.3|5809.3|11
1590980100000|2020-06-01 02:55:00|5826.5|5811.5|5826.5|5811.5|5826.5|5811.5|5826.5|5811.5|2
1590980400000|2020-06-01 03:00:00|5825.9|5810.9|5823.9|5808.9|5826.2|5811.2|5821.7|5806.7|15
1590980700000|2020-06-01 03:05:00|5824.1|5809.1|5821|5806|5824.7|5809.7|5820.4|5805.4|11
1590981000000|2020-06-01 03:10:00|5820.7|5805.7|5822.1|5807.1|5823.3|5808.3|5820.6|5805.6|10
1590981300000|2020-06-01 03:15:00|5822.4|5807.4|5820.8|5805.8|5822.4|5807.4|5820.1|5805.1|2
1590981600000|2020-06-01 03:20:00|5821.8|5806.8|5821.5|5806.5|5821.8|5806.8|5820|5805|2
1590981900000|2020-06-01 03:25:00|5821.2|5806.2|5819|5804|5821.2|5806.2|5817.8|5802.8|1
1590982200000|2020-06-01 03:30:00|5819.2|5804.2|5820.3|5805.3|5820.3|5805.3|5819.1|5804.1|3
1590982500000|2020-06-01 03:35:00|||||||||1
1590982800000|2020-06-01 03:40:00|5820.6|5805.6|5820.6|5805.6|5820.6|5805.6|5820.6|5805.6|1
1590983100000|2020-06-01 03:45:00|5820.3|5805.3|5816.9|5801.9|5820.3|5805.3|5809.2|5794.2|12
1590983400000|2020-06-01 03:50:00|5816.6|5801.6|5813.3|5798.3|5816.6|5801.6|5810.2|5795.2|14
1590983700000|2020-06-01 03:55:00|5814|5799|5818.5|5803.5|5818.5|5803.5|5814|5799|10
1590984000000|2020-06-01 04:00:00|5817.6|5802.6|5817|5802|5817.6|5802.6|5817|5802|2
1590984300000|2020-06-01 04:05:00|5816.7|5801.7|5817|5802|5817|5802|5816.7|5801.7|1
1590984600000|2020-06-01 04:10:00|5810.1|5795.1|5815.3|5800.3|5815.8|5800.8|5810.1|5795.1|10
1590984900000|2020-06-01 04:15:00|5815.5|5800.5|5815.5|5800.5|5815.5|5800.5|5815.5|5800.5|0
1590985200000|2020-06-01 04:20:00|5815.8|5800.8|5817.3|5802.3|5817.3|5802.3|5814.9|5799.9|1
1590985500000|2020-06-01 04:25:00|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|6
1590985800000|2020-06-01 04:30:00|5818.5|5803.5|5818.5|5803.5|5818.5|5803.5|5818.5|5803.5|3
1590986700000|2020-06-01 04:45:00|||||||||1
1590987300000|2020-06-01 04:55:00|5817.1|5802.1|5817.7|5802.7|5817.7|5802.7|5817.1|5802.1|0
1590987600000|2020-06-01 05:00:00|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|0
1590987900000|2020-06-01 05:05:00|5817|5802|5816.2|5801.2|5817|5802|5815.9|5800.9|2
1590988500000|2020-06-01 05:15:00|5816.4|5801.4|5816.2|5801.2|5816.4|5801.4|5816.2|5801.2|0
1590988800000|2020-06-01 05:20:00|5816.8|5801.8|5816.6|5801.6|5817.6|5802.6|5816.6|5801.6|0
1590989100000|2020-06-01 05:25:00|5816.3|5801.3|5816.8|5801.8|5817.3|5802.3|5815.3|5800.3|0
1590989400000|2020-06-01 05:30:00|5819.5|5804.5|5820.9|5805.9|5821.2|5806.2|5819.5|5804.5|2
1590989700000|2020-06-01 05:35:00|5821.2|5806.2|5819.8|5804.8|5821.2|5806.2|5817.2|5802.2|1
1590990000000|2020-06-01 05:40:00|5820.1|5805.1|5820|5805|5822.3|5807.3|5820|5805|6
1590990300000|2020-06-01 05:45:00|5819.7|5804.7|5818.2|5803.2|5819.7|5804.7|5814.6|5799.6|16
1590990600000|2020-06-01 05:50:00|5818.5|5803.5|5824.7|5809.7|5826.5|5811.5|5818.5|5803.5|11
1590990900000|2020-06-01 05:55:00|5825.3|5810.3|5837.4|5822.4|5840.7|5825.7|5824.4|5809.4|17
1590991200000|2020-06-01 06:00:00|5835.6|5820.6|5835.7|5820.7|5835.7|5820.7|5835.4|5820.4|3
1590991500000|2020-06-01 06:05:00|5835.5|5820.5|5832.4|5817.4|5835.5|5820.5|5832.4|5817.4|3
1590991800000|2020-06-01 06:10:00|5832.2|5817.2|5831.3|5816.3|5832.4|5817.4|5826.7|5811.7|7
1590992100000|2020-06-01 06:15:00|5829.6|5814.6|5831.8|5816.8|5832.5|5817.5|5829.1|5814.1|5
1590992400000|2020-06-01 06:20:00|5830.3|5815.3|5837.1|5822.1|5837.3|5822.3|5830.3|5815.3|2
1590992700000|2020-06-01 06:25:00|5837|5822|5839.8|5824.8|5839.8|5824.8|5837|5822|4
1590993000000|2020-06-01 06:30:00|5838.5|5823.5|5837.1|5822.1|5838.5|5823.5|5834.8|5819.8|4
1590993300000|2020-06-01 06:35:00|5836.3|5821.3|5834.5|5819.5|5836.3|5821.3|5831|5816|3
1590993600000|2020-06-01 06:40:00|5834.3|5819.3|5834.3|5819.3|5834.3|5819.3|5834.3|5819.3|0
1590993900000|2020-06-01 06:45:00|5834.5|5819.5|5836.1|5821.1|5836.1|5821.1|5834.5|5819.5|0
1590994200000|2020-06-01 06:50:00|5835.9|5820.9|5838.5|5823.5|5838.5|5823.5|5835.9|5820.9|1
1590994500000|2020-06-01 06:55:00|5838.8|5823.8|5837|5822|5841.1|5826.1|5837|5822|12
1590994800000|2020-06-01 07:00:00|5837.6|5822.6|5835.2|5820.2|5837.8|5822.8|5832.5|5817.5|10
1590995100000|2020-06-01 07:05:00|5835.7|5820.7|5835.2|5820.2|5837.7|5822.7|5834.7|5819.7|13
1590995400000|2020-06-01 07:10:00|5834.2|5819.2|5836.8|5821.8|5839|5824|5833.4|5818.4|65
1590995700000|2020-06-01 07:15:00|5836|5821|5832.6|5817.6|5836|5821|5832.6|5817.6|1
1590996000000|2020-06-01 07:20:00|5832.9|5817.9|5840|5825|5840|5825|5832.9|5817.9|10
1590996300000|2020-06-01 07:25:00|5839.8|5824.8|5847.9|5832.9|5848.4|5833.4|5839.6|5824.6|107
1590996600000|2020-06-01 07:30:00|5846.4|5831.4|5846.3|5831.3|5849.1|5834.1|5843.8|5828.8|60
1590996900000|2020-06-01 07:35:00|5845.7|5830.7|5848.7|5833.7|5848.9|5833.9|5845|5830|36
1590997200000|2020-06-01 07:40:00|5849|5834|5860.9|5845.9|5870.5|5855.5|5849|5834|148
1590997500000|2020-06-01 07:45:00|5860|5845|5857.7|5842.7|5860.3|5845.3|5849.9|5834.9|53
1590997800000|2020-06-01 07:50:00|5858|5843|5857.5|5842.5|5858|5843|5853.6|5838.6|5
1590998100000|2020-06-01 07:55:00|5857.7|5842.7|5857.6|5842.6|5858.8|5843.8|5857.2|5842.2|1
1590998400000|2020-06-01 08:00:00|5857.2|5842.2|5855|5840|5857.9|5842.9|5853.1|5838.1|24
1590998700000|2020-06-01 08:05:00|5855.2|5840.2|5855.7|5840.7|5864.3|5849.3|5854.7|5839.7|58
1590999000000|2020-06-01 08:10:00|5854.3|5839.3|5822.7|5807.7|5854.3|5839.3|5822.7|5807.7|181
1590999300000|2020-06-01 08:15:00|5823.2|5808.2|5809.3|5794.3|5823.2|5808.2|5802.5|5787.5|67
1590999600000|2020-06-01 08:20:00|5810.2|5795.2|5789.5|5774.5|5816.3|5801.3|5783.6|5768.6|53
1590999900000|2020-06-01 08:25:00|5787.5|5772.5|5754.4|5739.4|5788.5|5773.5|5754.3|5739.3|102
1591000200000|2020-06-01 08:30:00|5754.6|5739.6|5762.2|5747.2|5765.2|5750.2|5754.6|5739.6|30
1591000500000|2020-06-01 08:35:00|5762.5|5747.5|5779.3|5764.3|5779.3|5764.3|5762.5|5747.5|59
1591000800000|2020-06-01 08:40:00|5779.6|5764.6|5768.4|5753.4|5783.2|5768.2|5767.6|5752.6|55
1591001100000|2020-06-01 08:45:00|5768.8|5753.8|5763.3|5748.3|5770.6|5755.6|5760.3|5745.3|23
1591001400000|2020-06-01 08:50:00|5763.5|5748.5|5755.7|5740.7|5765.7|5750.7|5754.5|5739.5|59
1591001700000|2020-06-01 08:55:00|5756|5741|5758.4|5743.4|5759.4|5744.4|5755.7|5740.7|43
1591002000000|2020-06-01 09:00:00|5757.9|5742.9|5758.3|5743.3|5759.3|5744.3|5744|5729|86
1591002300000|2020-06-01 09:05:00|5758.6|5743.6|5754.1|5739.1|5758.8|5743.8|5747.5|5732.5|21
1591002600000|2020-06-01 09:10:00|5754.6|5739.6|5747.8|5732.8|5754.7|5739.7|5747.6|5732.6|22
1591002900000|2020-06-01 09:15:00|5747.4|5732.4|5753|5738|5760.6|5745.6|5746.5|5731.5|32
1591003200000|2020-06-01 09:20:00|5753.4|5738.4|5749.2|5734.2|5753.4|5738.4|5749.2|5734.2|0
1591003500000|2020-06-01 09:25:00|5748.5|5733.5|5747.6|5732.6|5752.9|5737.9|5747.6|5732.6|6
1591003800000|2020-06-01 09:30:00|5747.9|5732.9|5739.9|5724.9|5747.9|5732.9|5738.9|5723.9|21
1591004100000|2020-06-01 09:35:00|5740.3|5725.3|5742.9|5727.9|5743.7|5728.7|5740.2|5725.2|5
1591004400000|2020-06-01 09:40:00|5742.3|5727.3|5744.5|5729.5|5749.7|5734.7|5741.9|5726.9|31
1591004700000|2020-06-01 09:45:00|5744.2|5729.2|5745.9|5730.9|5747.5|5732.5|5741.1|5726.1|10
1591005000000|2020-06-01 09:50:00|5743.7|5728.7|5747.6|5732.6|5747.6|5732.6|5743.7|5728.7|2
1591005300000|2020-06-01 09:55:00|5748.2|5733.2|5754.7|5739.7|5756.4|5741.4|5748.2|5733.2|9
1591005600000|2020-06-01 10:00:00|5752.9|5737.9|5754.4|5739.4|5754.4|5739.4|5750.3|5735.3|13
1591005900000|2020-06-01 10:05:00|5754.1|5739.1|5752.3|5737.3|5755.4|5740.4|5752.3|5737.3|17
1591006200000|2020-06-01 10:10:00|5750.2|5735.2|5746.5|5731.5|5750.2|5735.2|5743.7|5728.7|19
1591006500000|2020-06-01 10:15:00|5747.5|5732.5|5746.2|5731.2|5748.2|5733.2|5746.2|5731.2|4
1591006800000|2020-06-01 10:20:00|5745.4|5730.4|5744.8|5729.8|5745.8|5730.8|5743.1|5728.1|15
1591007100000|2020-06-01 10:25:00|5744.2|5729.2|5741.5|5726.5|5744.2|5729.2|5741.3|5726.3|14
1591007400000|2020-06-01 10:30:00|5741.1|5726.1|5741.3|5726.3|5741.5|5726.5|5739.5|5724.5|31
1591007700000|2020-06-01 10:35:00|5741.1|5726.1|5736.2|5721.2|5742.3|5727.3|5734.4|5719.4|63
1591008000000|2020-06-01 10:40:00|5735.9|5720.9|5733.5|5718.5|5735.9|5720.9|5731.9|5716.9|47
1591008300000|2020-06-01 10:45:00|5732.9|5717.9|5737|5722|5737|5722|5730.7|5715.7|27
1591008600000|2020-06-01 10:50:00|5738|5723|5738.8|5723.8|5738.8|5723.8|5738|5723|0
1591008900000|2020-06-01 10:55:00|5739.7|5724.7|5739.4|5724.4|5740.5|5725.5|5738.8|5723.8|3
1591009200000|2020-06-01 11:00:00|5738.8|5723.8|5739.1|5724.1|5741.4|5726.4|5738.8|5723.8|5
1591009500000|2020-06-01 11:05:00|5738.8|5723.8|5738.8|5723.8|5739.4|5724.4|5738.8|5723.8|0
1591009800000|2020-06-01 11:10:00|5740|5725|5743.8|5728.8|5743.8|5728.8|5740|5725|9
1591010100000|2020-06-01 11:15:00|5744.3|5729.3|5743.8|5728.8|5745.7|5730.7|5743.5|5728.5|6
1591010400000|2020-06-01 11:20:00|5744.2|5729.2|5742.4|5727.4|5745.3|5730.3|5739.4|5724.4|19
1591010700000|2020-06-01 11:25:00|5741.3|5726.3|5741.5|5726.5|5743.3|5728.3|5739.4|5724.4|7
1591011000000|2020-06-01 11:30:00|5741.3|5726.3|5740.8|5725.8|5741.7|5726.7|5738.8|5723.8|8
1591011300000|2020-06-01 11:35:00|5740|5725|5745|5730|5745|5730|5740|5725|6
1591011600000|2020-06-01 11:40:00|5744.8|5729.8|5744.4|5729.4|5746.2|5731.2|5744.1|5729.1|7
1591011900000|2020-06-01 11:45:00|5744.1|5729.1|5748.4|5733.4|5748.4|5733.4|5742.2|5727.2|43
1591012200000|2020-06-01 11:50:00|5747.8|5732.8|5750|5735|5750|5735|5746.3|5731.3|10
1591012500000|2020-06-01 11:55:00|5750.6|5735.6|5754.6|5739.6|5756.2|5741.2|5750.6|5735.6|23
1591012800000|2020-06-01 12:00:00|5752.8|5737.8|5750.6|5735.6|5753|5738|5747.3|5732.3|24
1591013100000|2020-06-01 12:05:00|5752.4|5737.4|5755.7|5740.7|5759.6|5744.6|5752.4|5737.4|36
1591013400000|2020-06-01 12:10:00|5755.4|5740.4|5754|5739|5755.6|5740.6|5752.6|5737.6|14
1591013700000|2020-06-01 12:15:00|5754.3|5739.3|5746.7|5731.7|5754.3|5739.3|5742.4|5727.4|39
1591014000000|2020-06-01 12:20:00|5747.5|5732.5|5754.4|5739.4|5757.1|5742.1|5746.3|5731.3|39
1591014300000|2020-06-01 12:25:00|5748|5733|5747.8|5732.8|5753.2|5738.2|5746|5731|94
1591014600000|2020-06-01 12:30:00|5749.1|5734.1|5745.4|5730.4|5752.2|5737.2|5743.5|5728.5|56
1591014900000|2020-06-01 12:35:00|5745.6|5730.6|5753.4|5738.4|5753.4|5738.4|5744.3|5729.3|16
1591015200000|2020-06-01 12:40:00|5751.4|5736.4|5755.4|5740.4|5755.7|5740.7|5745.8|5730.8|23
1591015500000|2020-06-01 12:45:00|5754.9|5739.9|5757.8|5742.8|5757.8|5742.8|5751.5|5736.5|21
1591015800000|2020-06-01 12:50:00|5758.4|5743.4|5759.8|5744.8|5759.8|5744.8|5757.5|5742.5|20
1591016100000|2020-06-01 12:55:00|5762.1|5747.1|5760.1|5745.1|5767.7|5752.7|5758.9|5743.9|44
1591016400000|2020-06-01 13:00:00|5759.8|5744.8|5764.1|5749.1|5764.7|5749.7|5754.9|5739.9|35
1591016700000|2020-06-01 13:05:00|5764.4|5749.4|5767.2|5752.2|5768.8|5753.8|5763.9|5748.9|44
1591017000000|2020-06-01 13:10:00|5767.8|5752.8|5782.7|5767.7|5783|5768|5767.8|5752.8|67
1591017300000|2020-06-01 13:15:00|5782.5|5767.5|5783.6|5768.6|5784.2|5769.2|5777.2|5762.2|35
1591017600000|2020-06-01 13:20:00|5783.2|5768.2|5773.7|5758.7|5784.1|5769.1|5773.7|5758.7|33
1591017900000|2020-06-01 13:25:00|5773.4|5758.4|5776|5761|5776.3|5761.3|5772.1|5757.1|24
1591018200000|2020-06-01 13:30:00|5775.7|5760.7|5790.5|5775.5|5795.8|5780.8|5774.7|5759.7|238
1591018500000|2020-06-01 13:35:00|5790.8|5775.8|5827.5|5812.5|5829.7|5814.7|5788.7|5773.7|287
1591018800000|2020-06-01 13:40:00|5827.8|5812.8|5834.9|5819.9|5841.7|5826.7|5822.1|5807.1|336
1591019100000|2020-06-01 13:45:00|5834.5|5819.5|5839.8|5824.8|5848.8|5833.8|5829.8|5814.8|516
1591019400000|2020-06-01 13:50:00|5840.1|5825.1|5849.2|5834.2|5851|5836|5839.6|5824.6|426
1591019700000|2020-06-01 13:55:00|5849.7|5834.7|5858.9|5843.9|5863.1|5848.1|5846|5831|425
1591020000000|2020-06-01 14:00:00|5860.8|5845.8|5870.5|5855.5|5875|5860|5854.2|5839.2|347
1591020300000|2020-06-01 14:05:00|5871.4|5856.4|5868.6|5853.6|5895.9|5880.9|5864.4|5849.4|422
1591020600000|2020-06-01 14:10:00|5868.8|5853.8|5891.6|5876.6|5892.8|5877.8|5868.2|5853.2|180
1591020900000|2020-06-01 14:15:00|5892.3|5877.3|5902.2|5887.2|5903.3|5888.3|5886.7|5871.7|226
1591021200000|2020-06-01 14:20:00|5903.3|5888.3|5900.7|5885.7|5907.7|5892.7|5894.8|5879.8|231
1591021500000|2020-06-01 14:25:00|5900.5|5885.5|5898.2|5883.2|5907.5|5892.5|5898.2|5883.2|140
1591021800000|2020-06-01 14:30:00|5896.4|5881.4|5905.5|5890.5|5912.2|5897.2|5893.2|5878.2|355
1591022100000|2020-06-01 14:35:00|5905.8|5890.8|5915.1|5900.1|5916.2|5901.2|5902.7|5887.7|282
1591022400000|2020-06-01 14:40:00|5916.9|5901.9|5931.4|5916.4|5934.7|5919.7|5911.3|5896.3|341
1591022700000|2020-06-01 14:45:00|5931.5|5916.5|5931.7|5916.7|5934.3|5919.3|5927.7|5912.7|289
1591023000000|2020-06-01 14:50:00|5932|5917|5958.7|5943.7|5971.2|5956.2|5930.8|5915.8|843
1591023300000|2020-06-01 14:55:00|5959.3|5944.3|5953|5938|5975|5960|5949.2|5934.2|380
1591023600000|2020-06-01 15:00:00|5953.5|5938.5|5953.5|5938.5|5973.8|5958.8|5951.1|5936.1|534
1591023900000|2020-06-01 15:05:00|5953.7|5938.7|5973.4|5958.4|5973.4|5958.4|5953.1|5938.1|247
1591024200000|2020-06-01 15:10:00|5973.2|5958.2|5982.6|5967.6|5984.8|5969.8|5969.8|5954.8|402
1591024500000|2020-06-01 15:15:00|5982.8|5967.8|5996.8|5981.8|5998.5|5983.5|5980.2|5965.2|571
1591024800000|2020-06-01 15:20:00|5996.1|5981.1|5998.5|5983.5|6003.1|5988.1|5992.6|5977.6|465
1591025100000|2020-06-01 15:25:00|5998.3|5983.3|5993.6|5978.6|5999.2|5984.2|5993|5978|275
1591025400000|2020-06-01 15:30:00|5994.2|5979.2|5992.1|5977.1|5997.7|5982.7|5987.6|5972.6|272
1591025700000|2020-06-01 15:35:00|5991.8|5976.8|5989.3|5974.3|5991.8|5976.8|5979.1|5964.1|204
1591026000000|2020-06-01 15:40:00|5989|5974|5989.4|5974.4|5990.6|5975.6|5982.6|5967.6|157
1591026300000|2020-06-01 15:45:00|5987.6|5972.6|5998.9|5983.9|5999.4|5984.4|5987.6|5972.6|145
1591026600000|2020-06-01 15:50:00|5998.7|5983.7|5996.7|5981.7|5999.8|5984.8|5995.4|5980.4|216
1591026900000|2020-06-01 15:55:00|5996.4|5981.4|5993.9|5978.9|5998.2|5983.2|5991.5|5976.5|151
1591027200000|2020-06-01 16:00:00|5992.7|5977.7|5977.3|5962.3|5992.7|5977.7|5974|5959|267
1591027500000|2020-06-01 16:05:00|5976.5|5961.5|5967.2|5952.2|5977|5962|5964.8|5949.8|220
1591027800000|2020-06-01 16:10:00|5967.5|5952.5|5975.8|5960.8|5976.8|5961.8|5958.8|5943.8|192
1591028100000|2020-06-01 16:15:00|5977|5962|5978.4|5963.4|5979.8|5964.8|5970.6|5955.6|163
1591028400000|2020-06-01 16:20:00|5978.1|5963.1|5972.7|5957.7|5978.6|5963.6|5970.8|5955.8|213
1591028700000|2020-06-01 16:25:00|5973.4|5958.4|5984|5969|5984|5969|5973.4|5958.4|161
1591029000000|2020-06-01 16:30:00|5983.7|5968.7|5973.8|5958.8|5986.8|5971.8|5973.6|5958.6|149
1591029300000|2020-06-01 16:35:00|5972.6|5957.6|5985.4|5970.4|5988.5|5973.5|5970.8|5955.8|153
1591029600000|2020-06-01 16:40:00|5985.7|5970.7|5974.8|5959.8|5985.7|5970.7|5971.6|5956.6|178
1591029900000|2020-06-01 16:45:00|5974.5|5959.5|5963.3|5948.3|5974.5|5959.5|5963.3|5948.3|194
1591030200000|2020-06-01 16:50:00|5961.6|5946.6|5973.4|5958.4|5974.8|5959.8|5960.2|5945.2|195
1591030500000|2020-06-01 16:55:00|5973.2|5958.2|5960.6|5945.6|5973.5|5958.5|5959.4|5944.4|142
1591030800000|2020-06-01 17:00:00|5960.3|5945.3|5952.2|5937.2|5963.4|5948.4|5949.8|5934.8|162
1591031100000|2020-06-01 17:05:00|5951.7|5936.7|5949.2|5934.2|5953.4|5938.4|5948|5933|126
1591031400000|2020-06-01 17:10:00|5948.9|5933.9|5941.6|5926.6|5952.2|5937.2|5938.2|5923.2|158
1591031700000|2020-06-01 17:15:00|5941.9|5926.9|5950.1|5935.1|5951.2|5936.2|5941.6|5926.6|179
1591032000000|2020-06-01 17:20:00|5949.1|5934.1|5951.1|5936.1|5952.6|5937.6|5948.3|5933.3|87
1591032300000|2020-06-01 17:25:00|5952.3|5937.3|5952.2|5937.2|5952.9|5937.9|5946.8|5931.8|96
1591032600000|2020-06-01 17:30:00|5952.5|5937.5|5949.7|5934.7|5952.5|5937.5|5949.2|5934.2|138
1591032900000|2020-06-01 17:35:00|5949.2|5934.2|5960.7|5945.7|5961|5946|5949.2|5934.2|129
1591033200000|2020-06-01 17:40:00|5961|5946|5953.2|5938.2|5969.1|5954.1|5951.7|5936.7|198
1591033500000|2020-06-01 17:45:00|5952.6|5937.6|5950.1|5935.1|5952.8|5937.8|5948|5933|82
1591033800000|2020-06-01 17:50:00|5951.1|5936.1|5944.1|5929.1|5951.3|5936.3|5940.1|5925.1|116
1591034100000|2020-06-01 17:55:00|5943.8|5928.8|5941.2|5926.2|5945.2|5930.2|5938.7|5923.7|214
1591034400000|2020-06-01 18:00:00|5940.6|5925.6|5933.3|5918.3|5951.2|5936.2|5877|5854.6|545
1591034700000|2020-06-01 18:05:00|5932|5917|5961.2|5946.2|5975.4|5960.4|5932|5917|578
1591035000000|2020-06-01 18:10:00|5960.8|5945.8|5950.5|5935.5|5970.3|5955.3|5891.6|5876.6|2514
1591035300000|2020-06-01 18:15:00|5948.6|5933.6|5981.3|5966.3|5981.5|5966.5|5947.2|5932.2|539
1591059600000|2020-06-02 01:00:00|5961|5946|5970.6|5955.6|5979.6|5964.6|5952.6|5937.6|144
1591059900000|2020-06-02 01:05:00|5971.4|5956.4|5975.9|5960.9|5975.9|5960.9|5970.8|5955.8|21
1591060200000|2020-06-02 01:10:00|5976.5|5961.5|5971.9|5956.9|5976.5|5961.5|5971.6|5956.6|10
1591060500000|2020-06-02 01:15:00|5970.6|5955.6|5973.4|5958.4|5976.2|5961.2|5970.6|5955.6|14
1591060800000|2020-06-02 01:20:00|5973.7|5958.7|5975.4|5960.4|5975.4|5960.4|5972.4|5957.4|2
1591061100000|2020-06-02 01:25:00|5972.4|5957.4|5967.9|5952.9|5973|5958|5964.1|5949.1|8
1591061400000|2020-06-02 01:30:00|5970.9|5955.9|5967.1|5952.1|5972.4|5957.4|5961.6|5946.6|14
1591061700000|2020-06-02 01:35:00|5967.3|5952.3|5977.2|5962.2|5977.2|5962.2|5966.2|5951.2|5
1591062000000|2020-06-02 01:40:00|5977.4|5962.4|5973|5958|5979.2|5964.2|5969.5|5954.5|13
1591062300000|2020-06-02 01:45:00|5972.8|5957.8|5970.3|5955.3|5972.8|5957.8|5968|5953|6
1591062600000|2020-06-02 01:50:00|5968.5|5953.5|5971.7|5956.7|5975.8|5960.8|5968.5|5953.5|11
1591062900000|2020-06-02 01:55:00|5972.7|5957.7|5967.5|5952.5|5976.7|5961.7|5964.3|5949.3|27
1591063200000|2020-06-02 02:00:00|5970.2|5955.2|5975.4|5960.4|5975.4|5960.4|5968.4|5953.4|3
1591063500000|2020-06-02 02:05:00|5972.4|5957.4|5971.5|5956.5|5975.9|5960.9|5968|5953|3
1591063800000|2020-06-02 02:10:00|5973.5|5958.5|5968.9|5953.9|5974|5959|5968.9|5953.9|4
1591064100000|2020-06-02 02:15:00|5969.7|5954.7|5971.9|5956.9|5971.9|5956.9|5969.7|5954.7|0
1591064400000|2020-06-02 02:20:00|5972.1|5957.1|5978.1|5963.1|5978.4|5963.4|5972.1|5957.1|2
1591064700000|2020-06-02 02:25:00|5976.6|5961.6|5973.8|5958.8|5978.4|5963.4|5973.8|5958.8|5
1591065000000|2020-06-02 02:30:00|5975.5|5960.5|5975.9|5960.9|5978.4|5963.4|5975.1|5960.1|3
1591065300000|2020-06-02 02:35:00|5975.6|5960.6|5971.5|5956.5|5975.6|5960.6|5968.8|5953.8|9
1591065600000|2020-06-02 02:40:00|5970.5|5955.5|5971.9|5956.9|5972.3|5957.3|5970|5955|2
1591065900000|2020-06-02 02:45:00|5971.6|5956.6|5972|5957|5972|5957|5971.6|5956.6|0
1591066200000|2020-06-02 02:50:00|5968.5|5953.5|5971.6|5956.6|5971.6|5956.6|5968.5|5953.5|15
1591066500000|2020-06-02 02:55:00|5970.5|5955.5|5972|5957|5972.3|5957.3|5970|5955|92
1591067100000|2020-06-02 03:05:00|5971.1|5956.1|5970.8|5955.8|5972.3|5957.3|5970.5|5955.5|0
1591067400000|2020-06-02 03:10:00|5971.2|5956.2|5970.8|5955.8|5971.2|5956.2|5970.8|5955.8|1
1591067700000|2020-06-02 03:15:00|5971.1|5956.1|5974.2|5959.2|5974.7|5959.7|5971.1|5956.1|1
1591068000000|2020-06-02 03:20:00|5974|5959|5969.5|5954.5|5974|5959|5969.5|5954.5|1
1591068300000|2020-06-02 03:25:00|5970.8|5955.8|5971.9|5956.9|5971.9|5956.9|5970.8|5955.8|2
1591068600000|2020-06-02 03:30:00|5971.7|5956.7|5971.7|5956.7|5971.7|5956.7|5971.7|5956.7|0
1591069200000|2020-06-02 03:40:00|5972.5|5957.5|5973.5|5958.5|5973.7|5958.7|5972.5|5957.5|0
1591069500000|2020-06-02 03:45:00|5972.5|5957.5|5973.5|5958.5|5973.5|5958.5|5972.5|5957.5|0
1591069800000|2020-06-02 03:50:00|5973.4|5958.4|5974.8|5959.8|5975|5960|5973.4|5958.4|0
1591070400000|2020-06-02 04:00:00|5975.3|5960.3|5974.5|5959.5|5975.3|5960.3|5974.5|5959.5|1
1591071600000|2020-06-02 04:20:00|5973.3|5958.3|5970.7|5955.7|5973.3|5958.3|5970.7|5955.7|1
1591071900000|2020-06-02 04:25:00|5970.9|5955.9|5975.3|5960.3|5975.3|5960.3|5970.9|5955.9|8
1591072200000|2020-06-02 04:30:00|5975|5960|5975|5960|5975|5960|5975|5960|0
1591072500000|2020-06-02 04:35:00|5975.3|5960.3|5975.3|5960.3|5975.3|5960.3|5975.3|5960.3|0
1591073100000|2020-06-02 04:45:00|5974.4|5959.4|5975.6|5960.6|5975.6|5960.6|5973.8|5958.8|1
1591074000000|2020-06-02 05:00:00|5975.9|5960.9|5974|5959|5975.9|5960.9|5974|5959|5
1591074600000|2020-06-02 05:10:00|5975.1|5960.1|5972.2|5957.2|5975.6|5960.6|5972.2|5957.2|2
1591074900000|2020-06-02 05:15:00|5972.4|5957.4|5975|5960|5975|5960|5972.4|5957.4|0
1591075200000|2020-06-02 05:20:00|5973.5|5958.5|5973.5|5958.5|5973.5|5958.5|5973.5|5958.5|0
1591075500000|2020-06-02 05:25:00|5975.5|5960.5|5975.5|5960.5|5975.5|5960.5|5975.5|5960.5|0
1591076100000|2020-06-02 05:35:00|5976.1|5961.1|5977.7|5962.7|5980.5|5965.5|5976|5961|20
1591076400000|2020-06-02 05:40:00|5978|5963|5975.7|5960.7|5979.2|5964.2|5974.7|5959.7|3
1591076700000|2020-06-02 05:45:00|5975.5|5960.5|5969.1|5954.1|5975.5|5960.5|5968.8|5953.8|8
1591077000000|2020-06-02 05:50:00|5969.9|5954.9|5969.1|5954.1|5970.9|5955.9|5969.1|5954.1|9
1591077300000|2020-06-02 05:55:00|5971.4|5956.4|5971.9|5956.9|5972.4|5957.4|5971.4|5956.4|4
1591077600000|2020-06-02 06:00:00|5972.2|5957.2|5972.5|5957.5|5972.5|5957.5|5972.2|5957.2|2
1591077900000|2020-06-02 06:05:00|5972.2|5957.2|5972.5|5957.5|5972.5|5957.5|5972.2|5957.2|1
1591078200000|2020-06-02 06:10:00|5972.2|5957.2|5973.6|5958.6|5974.1|5959.1|5964.5|5949.5|16
1591078500000|2020-06-02 06:15:00|5973.5|5958.5|5973.8|5958.8|5973.8|5958.8|5973.5|5958.5|0
1591078800000|2020-06-02 06:20:00|5974.6|5959.6|5970.3|5955.3|5975.8|5960.8|5968.3|5953.3|18
1591079100000|2020-06-02 06:25:00|5970.9|5955.9|5970.9|5955.9|5970.9|5955.9|5970.3|5955.3|2
1591079700000|2020-06-02 06:35:00|5972|5957|5972|5957|5973.1|5958.1|5971.8|5956.8|4
1591080000000|2020-06-02 06:40:00|5972.2|5957.2|5971.4|5956.4|5973.1|5958.1|5971.2|5956.2|4
1591080300000|2020-06-02 06:45:00|5970.9|5955.9|5972.5|5957.5|5972.5|5957.5|5970.9|5955.9|3
1591080600000|2020-06-02 06:50:00|5972.8|5957.8|5973|5958|5973|5958|5972.8|5957.8|0
1591080900000|2020-06-02 06:55:00|5973.7|5958.7|5976.4|5961.4|5977.9|5962.9|5973.7|5958.7|15
1591081200000|2020-06-02 07:00:00|5975.9|5960.9|5974.9|5959.9|5975.9|5960.9|5974.9|5959.9|7
1591081500000|2020-06-02 07:05:00|5976.6|5961.6|5983|5968|5984.1|5969.1|5976.6|5961.6|63
1591081800000|2020-06-02 07:10:00|5982.7|5967.7|5986.8|5971.8|5986.8|5971.8|5982.7|5967.7|26
1591082100000|2020-06-02 07:15:00|5987.3|5972.3|5982.4|5967.4|5987.3|5972.3|5980.6|5965.6|17
1591082400000|2020-06-02 07:20:00|5983|5968|5983.7|5968.7|5986.9|5971.9|5982.9|5967.9|14
1591082700000|2020-06-02 07:25:00|5985.4|5970.4|5987.6|5972.6|5987.8|5972.8|5985.4|5970.4|65
1591083000000|2020-06-02 07:30:00|5987.4|5972.4|5992.3|5977.3|5992.4|5977.4|5987|5972|97
1591083300000|2020-06-02 07:35:00|5991.6|5976.6|5991.2|5976.2|5992.2|5977.2|5990|5975|8
1591083600000|2020-06-02 07:40:00|5990.1|5975.1|5991.1|5976.1|5994.3|5979.3|5988.7|5973.7|49
1591083900000|2020-06-02 07:45:00|5990.8|5975.8|5992.5|5977.5|5992.5|5977.5|5990.6|5975.6|28
1591084200000|2020-06-02 07:50:00|5992.7|5977.7|5994.9|5979.9|5995.1|5980.1|5992.3|5977.3|18
1591084500000|2020-06-02 07:55:00|5995.1|5980.1|5993|5978|5995.1|5980.1|5992.5|5977.5|18
1591084800000|2020-06-02 08:00:00|5993.6|5978.6|5991.4|5976.4|5995.6|5980.6|5991.4|5976.4|97
1591085100000|2020-06-02 08:05:00|5991.5|5976.5|5994.8|5979.8|5995.6|5980.6|5991.5|5976.5|12
1591085400000|2020-06-02 08:10:00|5995|5980|5994.2|5979.2|5996.5|5981.5|5992.5|5977.5|28
1591085700000|2020-06-02 08:15:00|5995|5980|6002.8|5987.8|6003|5988|5995|5980|64
1591086000000|2020-06-02 08:20:00|6003.3|5988.3|6002.8|5987.8|6003.3|5988.3|5997|5982|28
1591086300000|2020-06-02 08:25:00|6003.3|5988.3|6001.7|5986.7|6003.3|5988.3|5998.2|5983.2|33
1591086600000|2020-06-02 08:30:00|6002.3|5987.3|6006.7|5991.7|6006.7|5991.7|6002.3|5987.3|40
1591086900000|2020-06-02 08:35:00|6005.4|5990.4|6004.2|5989.2|6005.6|5990.6|6004.2|5989.2|32
1591087200000|2020-06-02 08:40:00|6004.4|5989.4|6003.4|5988.4|6005.8|5990.8|5999.3|5984.3|84
1591087500000|2020-06-02 08:45:00|6003.9|5988.9|6011.8|5996.8|6011.8|5996.8|6003.9|5988.9|50
1591087800000|2020-06-02 08:50:00|6011|5996|6011.3|5996.3|6011.3|5996.3|6009.2|5994.2|32
1591088100000|2020-06-02 08:55:00|6011.5|5996.5|6011.5|5996.5|6011.5|5996.5|6011.3|5996.3|6
1591088400000|2020-06-02 09:00:00|6011.8|5996.8|6015.1|6000.1|6016.9|6001.9|6011.8|5996.8|120
1591088700000|2020-06-02 09:05:00|6014.7|5999.7|6015.4|6000.4|6016.4|6001.4|6013.4|5998.4|6
1591089000000|2020-06-02 09:10:00|6015.9|6000.9|6012.3|5997.3|6015.9|6000.9|6011.6|5996.6|70
1591089300000|2020-06-02 09:15:00|6012|5997|6015.6|6000.6|6016.3|6001.3|6012|5997|66
1591089600000|2020-06-02 09:20:00|6014.6|5999.6|6015.9|6000.9|6016.6|6001.6|6014|5999|27
1591089900000|2020-06-02 09:25:00|6015.8|6000.8|6017.1|6002.1|6017.1|6002.1|6015.8|6000.8|0
1591090200000|2020-06-02 09:30:00|6016.4|6001.4|6016.5|6001.5|6017.1|6002.1|6015.6|6000.6|30
1591090500000|2020-06-02 09:35:00|6016.3|6001.3|6015.7|6000.7|6016.3|6001.3|6015|6000|17
1591090800000|2020-06-02 09:40:00|6016|6001|6016|6001|6017.9|6002.9|6015.5|6000.5|49
1591091100000|2020-06-02 09:45:00|6015.7|6000.7|6016.3|6001.3|6016.3|6001.3|6013.3|5998.3|14
1591091400000|2020-06-02 09:50:00|6016.8|6001.8|6017.6|6002.6|6017.6|6002.6|6016.8|6001.8|5
1591091700000|2020-06-02 09:55:00|6018.1|6003.1|6017.8|6002.8|6018.1|6003.1|6017.8|6002.8|11
1591092000000|2020-06-02 10:00:00|6018.1|6003.1|6016.1|6001.1|6018.1|6003.1|6016.1|6001.1|20
1591092300000|2020-06-02 10:05:00|6016.3|6001.3|6014.2|5999.2|6016.6|6001.6|6010.7|5995.7|18
1591092600000|2020-06-02 10:10:00|6013.9|5998.9|6012.3|5997.3|6014.1|5999.1|6012.3|5997.3|28
1591092900000|2020-06-02 10:15:00|6012|5997|6011.3|5996.3|6012.3|5997.3|6010.5|5995.5|12
1591093200000|2020-06-02 10:20:00|6011.8|5996.8|6011.8|5996.8|6012.8|5997.8|6010.2|5995.2|22
1591093500000|2020-06-02 10:25:00|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|0
1591093800000|2020-06-02 10:30:00|6012.2|5997.2|6011|5996|6012.2|5997.2|6010.5|5995.5|16
1591094100000|2020-06-02 10:35:00|6010.7|5995.7|6011.7|5996.7|6011.7|5996.7|6010.5|5995.5|0
1591094400000|2020-06-02 10:40:00|6011.9|5996.9|6016.2|6001.2|6017.4|6002.4|6011.9|5996.9|58
1591094700000|2020-06-02 10:45:00|6015.7|6000.7|6016.2|6001.2|6016.7|6001.7|6014.7|5999.7|30
1591095000000|2020-06-02 10:50:00|6016.5|6001.5|6016.2|6001.2|6016.7|6001.7|6015.2|6000.2|13
1591095300000|2020-06-02 10:55:00|6016.5|6001.5|6018.2|6003.2|6019.2|6004.2|6015.7|6000.7|26
1591095600000|2020-06-02 11:00:00|6017.9|6002.9|6023.7|6008.7|6024.3|6009.3|6016.6|6001.6|174
1591095900000|2020-06-02 11:05:00|6023.2|6008.2|6023.2|6008.2|6023.7|6008.7|6022|6007|106
1591096200000|2020-06-02 11:10:00|6023.4|6008.4|6020.9|6005.9|6024.3|6009.3|6020.9|6005.9|82
1591096500000|2020-06-02 11:15:00|6020.2|6005.2|6015.4|6000.4|6020.2|6005.2|6015.4|6000.4|67
1591096800000|2020-06-02 11:20:00|6015.7|6000.7|6021|6006|6021.4|6006.4|6014.8|5999.8|20
1591097100000|2020-06-02 11:25:00|6019.4|6004.4|6016.1|6001.1|6020.1|6005.1|6012.9|5997.9|75
1591097400000|2020-06-02 11:30:00|6016.4|6001.4|6014.6|5999.6|6018.3|6003.3|6014.1|5999.1|19
1591097700000|2020-06-02 11:35:00|6015.1|6000.1|6013.6|5998.6|6015.8|6000.8|6012.8|5997.8|16
1591098000000|2020-06-02 11:40:00|6014.4|5999.4|6018|6003|6018.1|6003.1|6014.4|5999.4|8
1591098300000|2020-06-02 11:45:00|6018.6|6003.6|6018.2|6003.2|6019|6004|6017.4|6002.4|6
1591098600000|2020-06-02 11:50:00|6018.4|6003.4|6017.7|6002.7|6019.1|6004.1|6017.4|6002.4|12
1591098900000|2020-06-02 11:55:00|6016.5|6001.5|6016.2|6001.2|6016.5|6001.5|6016|6001|5
1591099200000|2020-06-02 12:00:00|6016.5|6001.5|6026.5|6011.5|6029|6014|6016.5|6001.5|123
1591099500000|2020-06-02 12:05:00|6026.7|6011.7|6031.9|6016.9|6032.7|6017.7|6025.4|6010.4|148
1591099800000|2020-06-02 12:10:00|6031.6|6016.6|6036.3|6021.3|6042|6027|6029.9|6014.9|271
1591100100000|2020-06-02 12:15:00|6036.6|6021.6|6043|6028|6043.2|6028.2|6036.6|6021.6|123
1591100400000|2020-06-02 12:20:00|6042.8|6027.8|6051|6036|6052.6|6037.6|6040.8|6025.8|244
1591100700000|2020-06-02 12:25:00|6050.5|6035.5|6042.1|6027.1|6051|6036|6041.8|6026.8|134
1591101000000|2020-06-02 12:30:00|6042.5|6027.5|6043.5|6028.5|6046.7|6031.7|6042.5|6027.5|71
1591101300000|2020-06-02 12:35:00|6043|6028|6034.3|6019.3|6048.4|6033.4|6034.3|6019.3|124
1591101600000|2020-06-02 12:40:00|6033.7|6018.7|6016.1|6001.1|6037.5|6022.5|6015.2|6000.2|214
1591101900000|2020-06-02 12:45:00|6015.9|6000.9|6002|5987|6015.9|6000.9|5998.4|5983.4|176
1591102200000|2020-06-02 12:50:00|6001.7|5986.7|6003.1|5988.1|6004.9|5989.9|5999.8|5984.8|155
1591102500000|2020-06-02 12:55:00|6002.3|5987.3|5996.4|5981.4|6002.6|5987.6|5996.3|5981.3|217
1591102800000|2020-06-02 13:00:00|5997.3|5982.3|5993.7|5978.7|5998.3|5983.3|5983.7|5968.7|211
1591103100000|2020-06-02 13:05:00|5993.2|5978.2|5993.2|5978.2|5995.5|5980.5|5987.6|5972.6|114
1591103400000|2020-06-02 13:10:00|5992.7|5977.7|6002.9|5987.9|6002.9|5987.9|5992.7|5977.7|130
1591103700000|2020-06-02 13:15:00|6003.1|5988.1|6002.3|5987.3|6003.8|5988.8|6000.3|5985.3|113
1591104000000|2020-06-02 13:20:00|6002.6|5987.6|6000.4|5985.4|6004.5|5989.5|6000.4|5985.4|83
1591104300000|2020-06-02 13:25:00|6000.2|5985.2|6009.1|5994.1|6012.4|5997.4|5999.2|5984.2|214
1591104600000|2020-06-02 13:30:00|6009.9|5994.9|6011.2|5996.2|6011.2|5996.2|5998.4|5983.4|295
1591104900000|2020-06-02 13:35:00|6009.2|5994.2|6008.9|5993.9|6010.4|5995.4|5996.2|5981.2|293
1591105200000|2020-06-02 13:40:00|6009.2|5994.2|6018.2|6003.2|6020.2|6005.2|6006.3|5991.3|243
1591105500000|2020-06-02 13:45:00|6018|6003|6023.1|6008.1|6023.6|6008.6|6012.3|5997.3|260
1591105800000|2020-06-02 13:50:00|6023.7|6008.7|6026.3|6011.3|6031.7|6016.7|6022.2|6007.2|146
1591106100000|2020-06-02 13:55:00|6026.8|6011.8|6026.4|6011.4|6028|6013|6023.9|6008.9|170
1591106400000|2020-06-02 14:00:00|6027.6|6012.6|6019.9|6004.9|6027.9|6012.9|6017.4|6002.4|175
1591106700000|2020-06-02 14:05:00|6019.4|6004.4|6020.2|6005.2|6021.8|6006.8|6010.6|5995.6|184
1591107000000|2020-06-02 14:10:00|6019.7|6004.7|6026.2|6011.2|6026.2|6011.2|6019.7|6004.7|103
1591107300000|2020-06-02 14:15:00|6025.9|6010.9|6014.1|5999.1|6026.1|6011.1|6012|5997|229
1591107600000|2020-06-02 14:20:00|6014.4|5999.4|6019.1|6004.1|6023.4|6008.4|6012.6|5997.6|245
1591107900000|2020-06-02 14:25:00|6019.3|6004.3|6027.3|6012.3|6028.6|6013.6|6016.4|6001.4|273
1591108200000|2020-06-02 14:30:00|6027.8|6012.8|6028.6|6013.6|6028.6|6013.6|6016.4|6001.4|226
1591108500000|2020-06-02 14:35:00|6028.3|6013.3|6027.1|6012.1|6029.1|6014.1|6019.6|6004.6|170
1591108800000|2020-06-02 14:40:00|6027.3|6012.3|6028.9|6013.9|6029.7|6014.7|6025.5|6010.5|147
1591109100000|2020-06-02 14:45:00|6028.6|6013.6|6040.9|6025.9|6040.9|6025.9|6024.3|6009.3|321
1591109400000|2020-06-02 14:50:00|6041.5|6026.5|6048|6033|6049.5|6034.5|6040.7|6025.7|271
1591109700000|2020-06-02 14:55:00|6048.6|6033.6|6050.4|6035.4|6050.4|6035.4|6040.4|6025.4|220
1591110000000|2020-06-02 15:00:00|6049.4|6034.4|6050.6|6035.6|6051.7|6036.7|6046.9|6031.9|257
1591110300000|2020-06-02 15:05:00|6050|6035|6050.4|6035.4|6051.9|6036.9|6043.6|6028.6|310
1591110600000|2020-06-02 15:10:00|6050.1|6035.1|6043|6028|6051.6|6036.6|6037.3|6022.3|247
1591110900000|2020-06-02 15:15:00|6042.7|6027.7|6042.2|6027.2|6043.6|6028.6|6034.4|6019.4|160
1591111200000|2020-06-02 15:20:00|6042.4|6027.4|6029.7|6014.7|6042.4|6027.4|6029.7|6014.7|134
1591111500000|2020-06-02 15:25:00|6029.4|6014.4|6028.2|6013.2|6032.5|6017.5|6026.2|6011.2|182
1591111800000|2020-06-02 15:30:00|6029.5|6014.5|6029.9|6014.9|6030.5|6015.5|6023.3|6008.3|128
1591112100000|2020-06-02 15:35:00|6030.1|6015.1|6030.6|6015.6|6032.4|6017.4|6028.6|6013.6|60
1591112400000|2020-06-02 15:40:00|6031.1|6016.1|6027.4|6012.4|6031.6|6016.6|6026.9|6011.9|99
1591112700000|2020-06-02 15:45:00|6027.9|6012.9|6014.7|5999.7|6027.9|6012.9|6014.2|5999.2|214
1591113000000|2020-06-02 15:50:00|6014.4|5999.4|6016.6|6001.6|6018|6003|6003.8|5988.8|272
1591113300000|2020-06-02 15:55:00|6015.8|6000.8|6012.3|5997.3|6017.2|6002.2|6008.6|5993.6|274
1591113600000|2020-06-02 16:00:00|6012.1|5997.1|6023.5|6008.5|6023.8|6008.8|6008.2|5993.2|253
1591113900000|2020-06-02 16:05:00|6024|6009|6014.6|5999.6|6024|6009|6013.3|5998.3|326
1591114200000|2020-06-02 16:10:00|6014.3|5999.3|6015.1|6000.1|6016.6|6001.6|6009.7|5994.7|80
1591114500000|2020-06-02 16:15:00|6015.3|6000.3|6020|6005|6020.6|6005.6|6014.8|5999.8|162
1591114800000|2020-06-02 16:20:00|6019.8|6004.8|6000|5985|6020|6005|5993.6|5978.6|243
1591115100000|2020-06-02 16:25:00|5999.3|5984.3|6009.2|5994.2|6011.3|5996.3|5995.4|5980.4|154
1591115400000|2020-06-02 16:30:00|6008.9|5993.9|6007.1|5992.1|6008.9|5993.9|6001.8|5986.8|87
1591115700000|2020-06-02 16:35:00|6006.8|5991.8|5993.7|5978.7|6006.8|5991.8|5986.5|5971.5|149
1591116000000|2020-06-02 16:40:00|5994|5979|5999.6|5984.6|5999.9|5984.9|5984|5969|115
1591116300000|2020-06-02 16:45:00|6000.9|5985.9|6007.7|5992.7|6009.7|5994.7|6000.6|5985.6|261
1591116600000|2020-06-02 16:50:00|6007.5|5992.5|6001.7|5986.7|6008.2|5993.2|6001.5|5986.5|173
1591116900000|2020-06-02 16:55:00|6002|5987|6002.4|5987.4|6006.2|5991.2|5994.8|5979.8|180
1591117200000|2020-06-02 17:00:00|6001.5|5986.5|6010.3|5995.3|6012.5|5997.5|5999.4|5984.4|89
1591117500000|2020-06-02 17:05:00|6010|5995|6012.4|5997.4|6016.5|6001.5|6010|5995|156
1591117800000|2020-06-02 17:10:00|6010.5|5995.5|6009.5|5994.5|6011|5996|5999.1|5984.1|253
1591118100000|2020-06-02 17:15:00|6010|5995|6008|5993|6015|6000|6006.2|5991.2|149
1591118400000|2020-06-02 17:20:00|6008.5|5993.5|6002.5|5987.5|6008.5|5993.5|6001.2|5986.2|96
1591118700000|2020-06-02 17:25:00|6002|5987|6012.5|5997.5|6013.3|5998.3|6002|5987|108
1591119000000|2020-06-02 17:30:00|6012|5997|6008.9|5993.9|6012|5997|6005.5|5990.5|91
1591119300000|2020-06-02 17:35:00|6009.3|5994.3|6007.3|5992.3|6009.7|5994.7|6002.5|5987.5|88
1591119600000|2020-06-02 17:40:00|6007|5992|6010.2|5995.2|6011.2|5996.2|6004.6|5989.6|83
1591119900000|2020-06-02 17:45:00|6009.9|5994.9|6012|5997|6012|5997|6007.8|5992.8|149
1591120200000|2020-06-02 17:50:00|6011.4|5996.4|6012.6|5997.6|6013.3|5998.3|6006.2|5991.2|119
1591120500000|2020-06-02 17:55:00|6012.1|5997.1|6013.9|5998.9|6013.9|5998.9|6007.4|5992.4|166
1591120800000|2020-06-02 18:00:00|6012.9|5997.9|6014.5|5999.5|6014.7|5999.7|6007.9|5992.9|105
1591121100000|2020-06-02 18:05:00|6013.9|5998.9|6014.3|5999.3|6014.7|5999.7|6011.8|5996.8|166
1591121400000|2020-06-02 18:10:00|6014.6|5999.6|6012.5|5997.5|6014.9|5999.9|5999.7|5984.7|1151
1591121700000|2020-06-02 18:15:00|6013|5998|6013|5998|6017|6002|6011.7|5996.7|272
1591146000000|2020-06-03 01:00:00|6001.6|5986.6|6012.5|5997.5|6013.5|5998.5|5999.8|5984.8|55
1591146300000|2020-06-03 01:05:00|6011|5996|6011.7|5996.7|6012|5997|6011|5996|2
1591146600000|2020-06-03 01:10:00|6010.6|5995.6|5999.9|5984.9|6010.6|5995.6|5997.1|5982.1|26
1591146900000|2020-06-03 01:15:00|6000.4|5985.4|5995.4|5980.4|6000.4|5985.4|5992.5|5977.5|17
1591147200000|2020-06-03 01:20:00|5995.9|5980.9|5994.9|5979.9|5996.4|5981.4|5994.1|5979.1|3
1591147500000|2020-06-03 01:25:00|5994.6|5979.6|5992.7|5977.7|5994.8|5979.8|5988.7|5973.7|24
1591147800000|2020-06-03 01:30:00|5992.5|5977.5|5999.4|5984.4|5999.4|5984.4|5992.5|5977.5|1
1591148100000|2020-06-03 01:35:00|5999.6|5984.6|6002.8|5987.8|6003.1|5988.1|5999.6|5984.6|5
1591148400000|2020-06-03 01:40:00|6002.3|5987.3|5998.9|5983.9|6002.3|5987.3|5995.6|5980.6|12
1591148700000|2020-06-03 01:45:00|5999.2|5984.2|6002.4|5987.4|6002.4|5987.4|5998.9|5983.9|1
1591149000000|2020-06-03 01:50:00|6001.8|5986.8|6000.2|5985.2|6001.8|5986.8|5999.6|5984.6|2
1591149600000|2020-06-03 02:00:00|6001|5986|5999.6|5984.6|6001.7|5986.7|5998|5983|2
1591149900000|2020-06-03 02:05:00|5999.3|5984.3|5997.7|5982.7|5999.3|5984.3|5997.7|5982.7|16
1591150200000|2020-06-03 02:10:00|5997.2|5982.2|5996.3|5981.3|5997.2|5982.2|5992|5977|20
1591150500000|2020-06-03 02:15:00|5996.8|5981.8|5996.8|5981.8|5998.8|5983.8|5996.8|5981.8|0
1591150800000|2020-06-03 02:20:00|5997.1|5982.1|5998.2|5983.2|6000.3|5985.3|5997.1|5982.1|9
1591151100000|2020-06-03 02:25:00|||||||||2
1591151400000|2020-06-03 02:30:00|6001|5986|5997.6|5982.6|6001|5986|5997.4|5982.4|0
1591151700000|2020-06-03 02:35:00|5998.5|5983.5|5994.9|5979.9|5998.7|5983.7|5993.1|5978.1|2
1591152000000|2020-06-03 02:40:00|5994.6|5979.6|5999.7|5984.7|5999.7|5984.7|5994.4|5979.4|0
1591152300000|2020-06-03 02:45:00|5999.1|5984.1|5996.7|5981.7|5999.1|5984.1|5996.4|5981.4|1
1591152600000|2020-06-03 02:50:00|5996.4|5981.4|5998.6|5983.6|5998.6|5983.6|5996.4|5981.4|0
1591153500000|2020-06-03 03:05:00|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|1
1591153800000|2020-06-03 03:10:00|5999.4|5984.4|5999.6|5984.6|5999.6|5984.6|5999.4|5984.4|0
1591154100000|2020-06-03 03:15:00|6000.1|5985.1|6001.1|5986.1|6001.1|5986.1|6000.1|5985.1|0
1591154400000|2020-06-03 03:20:00|6000.9|5985.9|6000.9|5985.9|6001.1|5986.1|6000.9|5985.9|0
1591154700000|2020-06-03 03:25:00|6001.1|5986.1|6001.3|5986.3|6001.4|5986.4|6001.1|5986.1|0
1591155000000|2020-06-03 03:30:00|6001.9|5986.9|6002.3|5987.3|6002.3|5987.3|6001.9|5986.9|0
1591155300000|2020-06-03 03:35:00|6002.1|5987.1|5997.6|5982.6|6002.1|5987.1|5997.6|5982.6|10
1591155900000|2020-06-03 03:45:00|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|3
1591156200000|2020-06-03 03:50:00|5997|5982|5997|5982|5997|5982|5997|5982|0
1591156500000|2020-06-03 03:55:00|5996.5|5981.5|5995.6|5980.6|5996.5|5981.5|5995.6|5980.6|3
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|5994.5|5979.5|5992.5|5977.5|5994.5|5979.5|5992.5|5977.5|0
1591157700000|2020-06-03 04:15:00|5991.9|5976.9|5990.8|5975.8|5991.9|5976.9|5990.8|5975.8|1
1591158000000|2020-06-03 04:20:00|5989.4|5974.4|5986.8|5971.8|5989.4|5974.4|5986.8|5971.8|2
1591158300000|2020-06-03 04:25:00|5987.2|5972.2|5990.9|5975.9|5990.9|5975.9|5987.2|5972.2|5
1591158600000|2020-06-03 04:30:00|5990.5|5975.5|5990.2|5975.2|5990.5|5975.5|5990.2|5975.2|0
1591158900000|2020-06-03 04:35:00|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|0
1591159200000|2020-06-03 04:40:00|5988.2|5973.2|5988.5|5973.5|5988.5|5973.5|5988.2|5973.2|0
1591159500000|2020-06-03 04:45:00|5989.1|5974.1|5989.5|5974.5|5989.5|5974.5|5989.1|5974.1|0
1591159800000|2020-06-03 04:50:00|5990.1|5975.1|5990.7|5975.7|5990.7|5975.7|5990.1|5975.1|0
1591160100000|2020-06-03 04:55:00|5990.3|5975.3|5993.3|5978.3|5993.3|5978.3|5990.3|5975.3|50
1591161000000|2020-06-03 05:10:00|5993.6|5978.6|5997.2|5982.2|5997.2|5982.2|5993.6|5978.6|2
1591161300000|2020-06-03 05:15:00|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|1
1591161600000|2020-06-03 05:20:00|5997.2|5982.2|5998.7|5983.7|5998.7|5983.7|5997.2|5982.2|0
1591161900000|2020-06-03 05:25:00|5999|5984|5997.6|5982.6|5999|5984|5997.6|5982.6|4
1591162200000|2020-06-03 05:30:00|5997.9|5982.9|5998.4|5983.4|5999.1|5984.1|5997.9|5982.9|2
1591162500000|2020-06-03 05:35:00|5998.6|5983.6|5998.1|5983.1|5998.6|5983.6|5994.4|5979.4|4
1591162800000|2020-06-03 05:40:00|5997.8|5982.8|5998.6|5983.6|5998.6|5983.6|5997.8|5982.8|0
1591163100000|2020-06-03 05:45:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5991.3|5976.3|9
1591163400000|2020-06-03 05:50:00|5992.3|5977.3|5999.1|5984.1|5999.1|5984.1|5991.8|5976.8|6
1591163700000|2020-06-03 05:55:00|5998.6|5983.6|6001.9|5986.9|6001.9|5986.9|5998.6|5983.6|2
1591164000000|2020-06-03 06:00:00|6002.5|5987.5|5993.8|5978.8|6002.9|5987.9|5993.8|5978.8|9
1591164300000|2020-06-03 06:05:00|5994.1|5979.1|5991.9|5976.9|5994.1|5979.1|5991.2|5976.2|2
1591164600000|2020-06-03 06:10:00|5991.4|5976.4|5989.5|5974.5|5992|5977|5989.5|5974.5|14
1591164900000|2020-06-03 06:15:00|5988.9|5973.9|5989.2|5974.2|5989.2|5974.2|5988.9|5973.9|0
1591165200000|2020-06-03 06:20:00|5989.5|5974.5|5989|5974|5990|5975|5989|5974|3
1591165500000|2020-06-03 06:25:00|5989.6|5974.6|5989.8|5974.8|5990.3|5975.3|5989.6|5974.6|0
1591165800000|2020-06-03 06:30:00|5990.3|5975.3|5993.1|5978.1|5993.1|5978.1|5990.3|5975.3|0
1591166100000|2020-06-03 06:35:00|5993.6|5978.6|5991.3|5976.3|5993.6|5978.6|5989.3|5974.3|7
1591166400000|2020-06-03 06:40:00|5991|5976|5987.5|5972.5|5991|5976|5987.5|5972.5|12
1591166700000|2020-06-03 06:45:00|5987.3|5972.3|5987.8|5972.8|5987.8|5972.8|5984.5|5969.5|2
1591167000000|2020-06-03 06:50:00|5987.5|5972.5|5989.3|5974.3|5993.6|5978.6|5987.5|5972.5|8
1591167300000|2020-06-03 06:55:00|5990|5975|5994.9|5979.9|5995.2|5980.2|5990|5975|9
1591167600000|2020-06-03 07:00:00|5994.7|5979.7|5991|5976|5994.7|5979.7|5990.3|5975.3|10
1591167900000|2020-06-03 07:05:00|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|0
1591168200000|2020-06-03 07:10:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5991|5976|0
1591168500000|2020-06-03 07:15:00|5992|5977|5994.8|5979.8|5995.3|5980.3|5992|5977|1
1591168800000|2020-06-03 07:20:00|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|0
1591169100000|2020-06-03 07:25:00|5995|5980|5996.2|5981.2|5996.4|5981.4|5995|5980|2
1591169400000|2020-06-03 07:30:00|5995.9|5980.9|5996.5|5981.5|5996.7|5981.7|5995.9|5980.9|1
1591169700000|2020-06-03 07:35:00|5996.7|5981.7|6000.4|5985.4|6000.5|5985.5|5996.7|5981.7|6
1591170000000|2020-06-03 07:40:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|6
1591170300000|2020-06-03 07:45:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|1
1591170600000|2020-06-03 07:50:00|6000.1|5985.1|5999.9|5984.9|6000.1|5985.1|5999.9|5984.9|0
1591170900000|2020-06-03 07:55:00|6000.2|5985.2|6002.4|5987.4|6002.4|5987.4|5998.4|5983.4|7
1591171200000|2020-06-03 08:00:00|6002.2|5987.2|6000|5985|6002.2|5987.2|6000|5985|0
1591171500000|2020-06-03 08:05:00|5999.4|5984.4|6000.2|5985.2|6000.4|5985.4|5998.3|5983.3|1
1591171800000|2020-06-03 08:10:00|5999.3|5984.3|5998|5983|6001.5|5986.5|5998|5983|3
1591172100000|2020-06-03 08:15:00|5998.3|5983.3|5997|5982|5998.3|5983.3|5996.8|5981.8|0
1591172400000|2020-06-03 08:20:00|5996.7|5981.7|5998.7|5983.7|5999.7|5984.7|5996.7|5981.7|2
1591172700000|2020-06-03 08:25:00|5999|5984|6006.2|5991.2|6006.2|5991.2|5999|5984|17
1591173000000|2020-06-03 08:30:00|6006.5|5991.5|6005.9|5990.9|6008.1|5993.1|6005.9|5990.9|15
1591173300000|2020-06-03 08:35:00|6005.4|5990.4|6002.5|5987.5|6005.4|5990.4|6002.5|5987.5|1
1591173600000|2020-06-03 08:40:00|6003|5988|6003|5988|6004|5989|6003|5988|0
1591173900000|2020-06-03 08:45:00|6003.3|5988.3|6000.4|5985.4|6003.3|5988.3|6000.2|5985.2|13
1591174200000|2020-06-03 08:50:00|6000.7|5985.7|6004.2|5989.2|6006.1|5991.1|6000.7|5985.7|22
1591174500000|2020-06-03 08:55:00|6003.9|5988.9|6006.8|5991.8|6006.8|5991.8|6003.9|5988.9|1
1591174800000|2020-06-03 09:00:00|6007|5992|6007.2|5992.2|6008.2|5993.2|6007|5992|0
1591175100000|2020-06-03 09:05:00|6007.7|5992.7|6006.9|5991.9|6009|5994|6006.9|5991.9|11
1591175400000|2020-06-03 09:10:00|6007.1|5992.1|6005.8|5990.8|6007.1|5992.1|6005.8|5990.8|1
1591175700000|2020-06-03 09:15:00|6006.3|5991.3|6004.1|5989.1|6006.5|5991.5|6004.1|5989.1|4
1591176000000|2020-06-03 09:20:00|6003.2|5988.2|6001.7|5986.7|6003.2|5988.2|6001.7|5986.7|7
1591176300000|2020-06-03 09:25:00|6002|5987|6001.4|5986.4|6002.7|5987.7|6001.2|5986.2|13
1591176600000|2020-06-03 09:30:00|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|3
1591176900000|2020-06-03 09:35:00|6003.2|5988.2|6002.9|5987.9|6003.2|5988.2|6002.9|5987.9|3
1591177200000|2020-06-03 09:40:00|6001.7|5986.7|6007.9|5992.9|6008.2|5993.2|6001.2|5986.2|49
1591177500000|2020-06-03 09:45:00|6008.7|5993.7|6008.7|5993.7|6008.7|5993.7|6008.4|5993.4|3
1591177800000|2020-06-03 09:50:00|6008.9|5993.9|6017.2|6002.2|6018.7|6003.7|6008.9|5993.9|24
1591178100000|2020-06-03 09:55:00|6016|6001|6014.6|5999.6|6016.3|6001.3|6014.5|5999.5|13
1591178400000|2020-06-03 10:00:00|6014.9|5999.9|6010.9|5995.9|6014.9|5999.9|6008.9|5993.9|41
1591178700000|2020-06-03 10:05:00|6012|5997|6015|6000|6015.2|6000.2|6010.4|5995.4|17
1591179000000|2020-06-03 10:10:00|||||||||3
1591179300000|2020-06-03 10:15:00|6014.7|5999.7|6011.8|5996.8|6014.9|5999.9|6011.8|5996.8|3
1591179600000|2020-06-03 10:20:00|6011.3|5996.3|6016.2|6001.2|6016.2|6001.2|6009.5|5994.5|8
1591179900000|2020-06-03 10:25:00|6016.4|6001.4|6016.8|6001.8|6016.9|6001.9|6015.9|6000.9|11
1591180200000|2020-06-03 10:30:00|6016.9|6001.9|6016.1|6001.1|6017.1|6002.1|6016.1|6001.1|5
1591180500000|2020-06-03 10:35:00|6015.2|6000.2|6015.2|6000.2|6017.5|6002.5|6014.7|5999.7|59
1591180800000|2020-06-03 10:40:00|6015.4|6000.4|6015.8|6000.8|6015.8|6000.8|6015.4|6000.4|0
1591181100000|2020-06-03 10:45:00|6016.6|6001.6|6015.6|6000.6|6016.6|6001.6|6015.6|6000.6|10
1591181400000|2020-06-03 10:50:00|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|0
1591181700000|2020-06-03 10:55:00|||||||||2
1591182000000|2020-06-03 11:00:00|6015.4|6000.4|6016.1|6001.1|6016.1|6001.1|6015.4|6000.4|2
1591182300000|2020-06-03 11:05:00|6016.3|6001.3|6015.1|6000.1|6016.3|6001.3|6015.1|6000.1|11
1591182600000|2020-06-03 11:10:00|6015.6|6000.6|6016.4|6001.4|6018.2|6003.2|6015.6|6000.6|12
1591182900000|2020-06-03 11:15:00|6016.7|6001.7|6016.1|6001.1|6018.4|6003.4|6013.3|5998.3|38
1591183200000|2020-06-03 11:20:00|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6
1591183500000|2020-06-03 11:25:00|6016.4|6001.4|6011.2|5996.2|6016.4|6001.4|6011.2|5996.2|11
1591183800000|2020-06-03 11:30:00|6010.3|5995.3|6006.1|5991.1|6010.3|5995.3|6005.1|5990.1|41
1591184100000|2020-06-03 11:35:00|6006.3|5991.3|6009.3|5994.3|6009.3|5994.3|6006.3|5991.3|7
1591184400000|2020-06-03 11:40:00|6009.5|5994.5|6006.5|5991.5|6009.5|5994.5|6003|5988|39
1591184700000|2020-06-03 11:45:00|6007.4|5992.4|6007.7|5992.7|6009.3|5994.3|6007.4|5992.4|3
1591185000000|2020-06-03 11:50:00|6008|5993|6012.3|5997.3|6012.3|5997.3|6007.7|5992.7|6
1591185300000|2020-06-03 11:55:00|6012.5|5997.5|6017.1|6002.1|6019.2|6004.2|6012.5|5997.5|61
1591185600000|2020-06-03 12:00:00|6016.3|6001.3|6015.7|6000.7|6021.2|6006.2|6014.5|5999.5|40
1591185900000|2020-06-03 12:05:00|6016|6001|6016.4|6001.4|6019|6004|6015.7|6000.7|10
1591186200000|2020-06-03 12:10:00|6017.9|6002.9|6023.5|6008.5|6024|6009|6014.8|5999.8|46
1591186500000|2020-06-03 12:15:00|6024|6009|6036.6|6021.6|6036.8|6021.8|6023.7|6008.7|149
1591186800000|2020-06-03 12:20:00|6037.2|6022.2|6034|6019|6037.2|6022.2|6030.2|6015.2|66
1591187100000|2020-06-03 12:25:00|6033.7|6018.7|6034.7|6019.7|6035.5|6020.5|6033.1|6018.1|26
1591187400000|2020-06-03 12:30:00|6034.9|6019.9|6037.8|6022.8|6038|6023|6034.6|6019.6|207
1591187700000|2020-06-03 12:35:00|6037.3|6022.3|6038.2|6023.2|6038.5|6023.5|6032.7|6017.7|156
1591188000000|2020-06-03 12:40:00|6036.7|6021.7|6029.5|6014.5|6037.9|6022.9|6029.5|6014.5|85
1591188300000|2020-06-03 12:45:00|6029.2|6014.2|6021.1|6006.1|6029.2|6014.2|6021.1|6006.1|48
1591188600000|2020-06-03 12:50:00|6021.3|6006.3|6030.4|6015.4|6030.9|6015.9|6021.3|6006.3|30
1591188900000|2020-06-03 12:55:00|6030.2|6015.2|6027.9|6012.9|6030.9|6015.9|6027.9|6012.9|12
1591189200000|2020-06-03 13:00:00|6028.2|6013.2|6027.8|6012.8|6028.2|6013.2|6022.7|6007.7|62
1591189500000|2020-06-03 13:05:00|6024.6|6009.6|6024.2|6009.2|6028.8|6013.8|6021.7|6006.7|100
1591189800000|2020-06-03 13:10:00|6022.9|6007.9|6017.2|6002.2|6022.9|6007.9|6017.1|6002.1|72
1591190100000|2020-06-03 13:15:00|6017|6002|6015|6000|6018.2|6003.2|6012.5|5997.5|93
1591190400000|2020-06-03 13:20:00|6014.7|5999.7|6007.4|5992.4|6017|6002|6005.4|5990.4|100
1591190700000|2020-06-03 13:25:00|6007.1|5992.1|6008.8|5993.8|6014.6|5999.6|6007.1|5992.1|90
1591191000000|2020-06-03 13:30:00|6008.3|5993.3|6003.8|5988.8|6013.5|5998.5|6000.6|5985.6|134
1591191300000|2020-06-03 13:35:00|6004.1|5989.1|5993.7|5978.7|6006.1|5991.1|5991.9|5976.9|251
1591191600000|2020-06-03 13:40:00|5992.4|5977.4|5990.8|5975.8|5993.7|5978.7|5985.8|5970.8|170
1591191900000|2020-06-03 13:45:00|5989.8|5974.8|5989.9|5974.9|5990.9|5975.9|5976.1|5961.1|190
1591192200000|2020-06-03 13:50:00|5990.5|5975.5|5987.3|5972.3|5993.4|5978.4|5984.5|5969.5|190
1591192500000|2020-06-03 13:55:00|5987.5|5972.5|5982|5967|5988.2|5973.2|5977.1|5962.1|197
1591192800000|2020-06-03 14:00:00|5981.7|5966.7|5995.4|5980.4|5996.6|5981.6|5981.7|5966.7|130
1591193100000|2020-06-03 14:05:00|5995.7|5980.7|5998.1|5983.1|5998.3|5983.3|5992.6|5977.6|72
1591193400000|2020-06-03 14:10:00|5997.8|5982.8|5994.4|5979.4|5999.7|5984.7|5991.9|5976.9|98
1591193700000|2020-06-03 14:15:00|5994.1|5979.1|6004.5|5989.5|6007.4|5992.4|5991.9|5976.9|94
1591194000000|2020-06-03 14:20:00|6004.3|5989.3|6005|5990|6007.9|5992.9|6003|5988|65
1591194300000|2020-06-03 14:25:00|6006|5991|5997.2|5982.2|6006|5991|5997.2|5982.2|69
1591194600000|2020-06-03 14:30:00|5998.5|5983.5|6010.3|5995.3|6010.3|5995.3|5998.4|5983.4|69
1591194900000|2020-06-03 14:35:00|6011.8|5996.8|6015.4|6000.4|6016.3|6001.3|6011.8|5996.8|93
1591195200000|2020-06-03 14:40:00|6014.2|5999.2|6017.7|6002.7|6017.7|6002.7|6009.1|5994.1|109
1591195500000|2020-06-03 14:45:00|6017.2|6002.2|6004.4|5989.4|6018.2|6003.2|6004.4|5989.4|110
1591195800000|2020-06-03 14:50:00|6005.4|5990.4|6006|5991|6006.2|5991.2|6000.4|5985.4|140
1591196100000|2020-06-03 14:55:00|6007.6|5992.6|6005.1|5990.1|6017.1|6002.1|6005.1|5990.1|236
1591196400000|2020-06-03 15:00:00|6005.7|5990.7|6012.8|5997.8|6016.1|6001.1|6005.7|5990.7|98
1591196700000|2020-06-03 15:05:00|6012.3|5997.3|6015.6|6000.6|6015.6|6000.6|6008.6|5993.6|111
1591197000000|2020-06-03 15:10:00|6014.8|5999.8|6015.9|6000.9|6016.9|6001.9|6013.9|5998.9|93
1591197300000|2020-06-03 15:15:00|6016.4|6001.4|6010.3|5995.3|6017.9|6002.9|6009.1|5994.1|103
1591197600000|2020-06-03 15:20:00|6010|5995|6011.7|5996.7|6011.7|5996.7|6003.8|5988.8|71
1591197900000|2020-06-03 15:25:00|6013.2|5998.2|6011.5|5996.5|6016.6|6001.6|6007.6|5992.6|73
1591198200000|2020-06-03 15:30:00|6011.8|5996.8|6012.8|5997.8|6015.8|6000.8|6011.8|5996.8|54
1591198500000|2020-06-03 15:35:00|6013.3|5998.3|6007.6|5992.6|6013.3|5998.3|6005.2|5990.2|106
1591198800000|2020-06-03 15:40:00|6007.8|5992.8|6004|5989|6010|5995|6004|5989|93
1591199100000|2020-06-03 15:45:00|6004.4|5989.4|6002.5|5987.5|6004.5|5989.5|5996.3|5981.3|104
1591199400000|2020-06-03 15:50:00|6002|5987|6002.2|5987.2|6002.5|5987.5|5999.9|5984.9|52
1591199700000|2020-06-03 15:55:00|6000.9|5985.9|6000.1|5985.1|6003.4|5988.4|5997.6|5982.6|122
1591200000000|2020-06-03 16:00:00|5999.9|5984.9|6007.5|5992.5|6008.7|5993.7|5998.6|5983.6|61
1591200300000|2020-06-03 16:05:00|6007.2|5992.2|6006.4|5991.4|6009.5|5994.5|6006.4|5991.4|77
1591200600000|2020-06-03 16:10:00|6006.6|5991.6|6008.5|5993.5|6008.5|5993.5|6001.9|5986.9|162
1591200900000|2020-06-03 16:15:00|6008.8|5993.8|6005.4|5990.4|6010.8|5995.8|6005.4|5990.4|69
1591201200000|2020-06-03 16:20:00|6005.7|5990.7|5995.6|5980.6|6006.4|5991.4|5991.8|5976.8|134
1591201500000|2020-06-03 16:25:00|5995|5980|5997.6|5982.6|5997.6|5982.6|5994.7|5979.7|50
1591201800000|2020-06-03 16:30:00|5998.8|5983.8|5993.1|5978.1|6000.4|5985.4|5992.1|5977.1|78
1591202100000|2020-06-03 16:35:00|5993.6|5978.6|5989.8|5974.8|5994.1|5979.1|5989|5974|55
1591202400000|2020-06-03 16:40:00|5989.5|5974.5|5991.6|5976.6|5992.1|5977.1|5986.2|5971.2|83
1591202700000|2020-06-03 16:45:00|5991.8|5976.8|5991.1|5976.1|5994.6|5979.6|5989.3|5974.3|100
1591203000000|2020-06-03 16:50:00|5991.3|5976.3|5995.3|5980.3|5995.6|5980.6|5990.1|5975.1|39
1591203300000|2020-06-03 16:55:00|5995.1|5980.1|5996.2|5981.2|5997.8|5982.8|5993.6|5978.6|69
1591203600000|2020-06-03 17:00:00|5996|5981|5999|5984|5999|5984|5995.4|5980.4|44
1591203900000|2020-06-03 17:05:00|5998.7|5983.7|5997.1|5982.1|5998.7|5983.7|5996.1|5981.1|42
1591204200000|2020-06-03 17:10:00|5996.9|5981.9|6001.7|5986.7|6001.7|5986.7|5995.9|5980.9|54
1591204500000|2020-06-03 17:15:00|6001.4|5986.4|5996|5981|6001.9|5986.9|5996|5981|67
1591204800000|2020-06-03 17:20:00|5996.3|5981.3|5994.7|5979.7|5996.7|5981.7|5992.7|5977.7|60
1591205100000|2020-06-03 17:25:00|5994.2|5979.2|5990|5975|5994.2|5979.2|5987|5972|83
1591205400000|2020-06-03 17:30:00|5989.2|5974.2|5991.8|5976.8|5991.8|5976.8|5987.5|5972.5|65
1591205700000|2020-06-03 17:35:00|5991.6|5976.6|5987|5972|5991.6|5976.6|5987|5972|65
1591206000000|2020-06-03 17:40:00|5985.2|5970.2|5987.1|5972.1|5991.3|5976.3|5983.2|5968.2|95
1591206300000|2020-06-03 17:45:00|5986.3|5971.3|5984.2|5969.2|5989.1|5974.1|5983.3|5968.3|128
1591206600000|2020-06-03 17:50:00|5984|5969|5992.5|5977.5|5995.2|5980.2|5978.2|5963.2|133
1591206900000|2020-06-03 17:55:00|5992.3|5977.3|6005.9|5990.9|6005.9|5990.9|5991.4|5976.4|215
1591207200000|2020-06-03 18:00:00|6006.2|5991.2|6009.9|5994.9|6011|5996|6004.9|5989.9|309
1591207500000|2020-06-03 18:05:00|6009.6|5994.6|6001.5|5986.5|6010.7|5995.7|6000.6|5985.6|195
1591207800000|2020-06-03 18:10:00|6001.1|5986.1|6024.9|6009.9|6024.9|6009.9|6001.1|5986.1|542
1591208100000|2020-06-03 18:15:00|6024.5|6009.5|6015.6|6000.6|6028.3|6013.3|6014.4|5999.4|100
1591146000000|2020-06-03 01:00:00|6001.6|5986.6|6012.5|5997.5|6013.5|5998.5|5999.8|5984.8|55
1591146300000|2020-06-03 01:05:00|6011|5996|6011.7|5996.7|6012|5997|6011|5996|2
1591146600000|2020-06-03 01:10:00|6010.6|5995.6|5999.9|5984.9|6010.6|5995.6|5997.1|5982.1|26
1591146900000|2020-06-03 01:15:00|6000.4|5985.4|5995.4|5980.4|6000.4|5985.4|5992.5|5977.5|17
1591147200000|2020-06-03 01:20:00|5995.9|5980.9|5994.9|5979.9|5996.4|5981.4|5994.1|5979.1|3
1591147500000|2020-06-03 01:25:00|5994.6|5979.6|5992.7|5977.7|5994.8|5979.8|5988.7|5973.7|24
1591147800000|2020-06-03 01:30:00|5992.5|5977.5|5999.4|5984.4|5999.4|5984.4|5992.5|5977.5|1
1591148100000|2020-06-03 01:35:00|5999.6|5984.6|6002.8|5987.8|6003.1|5988.1|5999.6|5984.6|5
1591148400000|2020-06-03 01:40:00|6002.3|5987.3|5998.9|5983.9|6002.3|5987.3|5995.6|5980.6|12
1591148700000|2020-06-03 01:45:00|5999.2|5984.2|6002.4|5987.4|6002.4|5987.4|5998.9|5983.9|1
1591149000000|2020-06-03 01:50:00|6001.8|5986.8|6000.2|5985.2|6001.8|5986.8|5999.6|5984.6|2
1591149600000|2020-06-03 02:00:00|6001|5986|5999.6|5984.6|6001.7|5986.7|5998|5983|2
1591149900000|2020-06-03 02:05:00|5999.3|5984.3|5997.7|5982.7|5999.3|5984.3|5997.7|5982.7|16
1591150200000|2020-06-03 02:10:00|5997.2|5982.2|5996.3|5981.3|5997.2|5982.2|5992|5977|20
1591150500000|2020-06-03 02:15:00|5996.8|5981.8|5996.8|5981.8|5998.8|5983.8|5996.8|5981.8|0
1591150800000|2020-06-03 02:20:00|5997.1|5982.1|5998.2|5983.2|6000.3|5985.3|5997.1|5982.1|9
1591151100000|2020-06-03 02:25:00|||||||||2
1591151400000|2020-06-03 02:30:00|6001|5986|5997.6|5982.6|6001|5986|5997.4|5982.4|0
1591151700000|2020-06-03 02:35:00|5998.5|5983.5|5994.9|5979.9|5998.7|5983.7|5993.1|5978.1|2
1591152000000|2020-06-03 02:40:00|5994.6|5979.6|5999.7|5984.7|5999.7|5984.7|5994.4|5979.4|0
1591152300000|2020-06-03 02:45:00|5999.1|5984.1|5996.7|5981.7|5999.1|5984.1|5996.4|5981.4|1
1591152600000|2020-06-03 02:50:00|5996.4|5981.4|5998.6|5983.6|5998.6|5983.6|5996.4|5981.4|0
1591153500000|2020-06-03 03:05:00|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|1
1591153800000|2020-06-03 03:10:00|5999.4|5984.4|5999.6|5984.6|5999.6|5984.6|5999.4|5984.4|0
1591154100000|2020-06-03 03:15:00|6000.1|5985.1|6001.1|5986.1|6001.1|5986.1|6000.1|5985.1|0
1591154400000|2020-06-03 03:20:00|6000.9|5985.9|6000.9|5985.9|6001.1|5986.1|6000.9|5985.9|0
1591154700000|2020-06-03 03:25:00|6001.1|5986.1|6001.3|5986.3|6001.4|5986.4|6001.1|5986.1|0
1591155000000|2020-06-03 03:30:00|6001.9|5986.9|6002.3|5987.3|6002.3|5987.3|6001.9|5986.9|0
1591155300000|2020-06-03 03:35:00|6002.1|5987.1|5997.6|5982.6|6002.1|5987.1|5997.6|5982.6|10
1591155900000|2020-06-03 03:45:00|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|3
1591156200000|2020-06-03 03:50:00|5997|5982|5997|5982|5997|5982|5997|5982|0
1591156500000|2020-06-03 03:55:00|5996.5|5981.5|5995.6|5980.6|5996.5|5981.5|5995.6|5980.6|3
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|5994.5|5979.5|5992.5|5977.5|5994.5|5979.5|5992.5|5977.5|0
1591157700000|2020-06-03 04:15:00|5991.9|5976.9|5990.8|5975.8|5991.9|5976.9|5990.8|5975.8|1
1591158000000|2020-06-03 04:20:00|5989.4|5974.4|5986.8|5971.8|5989.4|5974.4|5986.8|5971.8|2
1591158300000|2020-06-03 04:25:00|5987.2|5972.2|5990.9|5975.9|5990.9|5975.9|5987.2|5972.2|5
1591158600000|2020-06-03 04:30:00|5990.5|5975.5|5990.2|5975.2|5990.5|5975.5|5990.2|5975.2|0
1591158900000|2020-06-03 04:35:00|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|0
1591159200000|2020-06-03 04:40:00|5988.2|5973.2|5988.5|5973.5|5988.5|5973.5|5988.2|5973.2|0
1591159500000|2020-06-03 04:45:00|5989.1|5974.1|5989.5|5974.5|5989.5|5974.5|5989.1|5974.1|0
1591159800000|2020-06-03 04:50:00|5990.1|5975.1|5990.7|5975.7|5990.7|5975.7|5990.1|5975.1|0
1591160100000|2020-06-03 04:55:00|5990.3|5975.3|5993.3|5978.3|5993.3|5978.3|5990.3|5975.3|50
1591161000000|2020-06-03 05:10:00|5993.6|5978.6|5997.2|5982.2|5997.2|5982.2|5993.6|5978.6|2
1591161300000|2020-06-03 05:15:00|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|1
1591161600000|2020-06-03 05:20:00|5997.2|5982.2|5998.7|5983.7|5998.7|5983.7|5997.2|5982.2|0
1591161900000|2020-06-03 05:25:00|5999|5984|5997.6|5982.6|5999|5984|5997.6|5982.6|4
1591162200000|2020-06-03 05:30:00|5997.9|5982.9|5998.4|5983.4|5999.1|5984.1|5997.9|5982.9|2
1591162500000|2020-06-03 05:35:00|5998.6|5983.6|5998.1|5983.1|5998.6|5983.6|5994.4|5979.4|4
1591162800000|2020-06-03 05:40:00|5997.8|5982.8|5998.6|5983.6|5998.6|5983.6|5997.8|5982.8|0
1591163100000|2020-06-03 05:45:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5991.3|5976.3|9
1591163400000|2020-06-03 05:50:00|5992.3|5977.3|5999.1|5984.1|5999.1|5984.1|5991.8|5976.8|6
1591163700000|2020-06-03 05:55:00|5998.6|5983.6|6001.9|5986.9|6001.9|5986.9|5998.6|5983.6|2
1591164000000|2020-06-03 06:00:00|6002.5|5987.5|5993.8|5978.8|6002.9|5987.9|5993.8|5978.8|9
1591164300000|2020-06-03 06:05:00|5994.1|5979.1|5991.9|5976.9|5994.1|5979.1|5991.2|5976.2|2
1591164600000|2020-06-03 06:10:00|5991.4|5976.4|5989.5|5974.5|5992|5977|5989.5|5974.5|14
1591164900000|2020-06-03 06:15:00|5988.9|5973.9|5989.2|5974.2|5989.2|5974.2|5988.9|5973.9|0
1591165200000|2020-06-03 06:20:00|5989.5|5974.5|5989|5974|5990|5975|5989|5974|3
1591165500000|2020-06-03 06:25:00|5989.6|5974.6|5989.8|5974.8|5990.3|5975.3|5989.6|5974.6|0
1591165800000|2020-06-03 06:30:00|5990.3|5975.3|5993.1|5978.1|5993.1|5978.1|5990.3|5975.3|0
1591166100000|2020-06-03 06:35:00|5993.6|5978.6|5991.3|5976.3|5993.6|5978.6|5989.3|5974.3|7
1591166400000|2020-06-03 06:40:00|5991|5976|5987.5|5972.5|5991|5976|5987.5|5972.5|12
1591166700000|2020-06-03 06:45:00|5987.3|5972.3|5987.8|5972.8|5987.8|5972.8|5984.5|5969.5|2
1591167000000|2020-06-03 06:50:00|5987.5|5972.5|5989.3|5974.3|5993.6|5978.6|5987.5|5972.5|8
1591167300000|2020-06-03 06:55:00|5990|5975|5994.9|5979.9|5995.2|5980.2|5990|5975|9
1591167600000|2020-06-03 07:00:00|5994.7|5979.7|5991|5976|5994.7|5979.7|5990.3|5975.3|10
1591167900000|2020-06-03 07:05:00|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|0
1591168200000|2020-06-03 07:10:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5991|5976|0
1591168500000|2020-06-03 07:15:00|5992|5977|5994.8|5979.8|5995.3|5980.3|5992|5977|1
1591168800000|2020-06-03 07:20:00|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|0
1591169100000|2020-06-03 07:25:00|5995|5980|5996.2|5981.2|5996.4|5981.4|5995|5980|2
1591169400000|2020-06-03 07:30:00|5995.9|5980.9|5996.5|5981.5|5996.7|5981.7|5995.9|5980.9|1
1591169700000|2020-06-03 07:35:00|5996.7|5981.7|6000.4|5985.4|6000.5|5985.5|5996.7|5981.7|6
1591170000000|2020-06-03 07:40:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|6
1591170300000|2020-06-03 07:45:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|1
1591170600000|2020-06-03 07:50:00|6000.1|5985.1|5999.9|5984.9|6000.1|5985.1|5999.9|5984.9|0
1591170900000|2020-06-03 07:55:00|6000.2|5985.2|6002.4|5987.4|6002.4|5987.4|5998.4|5983.4|7
1591171200000|2020-06-03 08:00:00|6002.2|5987.2|6000|5985|6002.2|5987.2|6000|5985|0
1591171500000|2020-06-03 08:05:00|5999.4|5984.4|6000.2|5985.2|6000.4|5985.4|5998.3|5983.3|1
1591171800000|2020-06-03 08:10:00|5999.3|5984.3|5998|5983|6001.5|5986.5|5998|5983|3
1591172100000|2020-06-03 08:15:00|5998.3|5983.3|5997|5982|5998.3|5983.3|5996.8|5981.8|0
1591172400000|2020-06-03 08:20:00|5996.7|5981.7|5998.7|5983.7|5999.7|5984.7|5996.7|5981.7|2
1591172700000|2020-06-03 08:25:00|5999|5984|6006.2|5991.2|6006.2|5991.2|5999|5984|17
1591173000000|2020-06-03 08:30:00|6006.5|5991.5|6005.9|5990.9|6008.1|5993.1|6005.9|5990.9|15
1591173300000|2020-06-03 08:35:00|6005.4|5990.4|6002.5|5987.5|6005.4|5990.4|6002.5|5987.5|1
1591173600000|2020-06-03 08:40:00|6003|5988|6003|5988|6004|5989|6003|5988|0
1591173900000|2020-06-03 08:45:00|6003.3|5988.3|6000.4|5985.4|6003.3|5988.3|6000.2|5985.2|13
1591174200000|2020-06-03 08:50:00|6000.7|5985.7|6004.2|5989.2|6006.1|5991.1|6000.7|5985.7|22
1591174500000|2020-06-03 08:55:00|6003.9|5988.9|6006.8|5991.8|6006.8|5991.8|6003.9|5988.9|1
1591174800000|2020-06-03 09:00:00|6007|5992|6007.2|5992.2|6008.2|5993.2|6007|5992|0
1591175100000|2020-06-03 09:05:00|6007.7|5992.7|6006.9|5991.9|6009|5994|6006.9|5991.9|11
1591175400000|2020-06-03 09:10:00|6007.1|5992.1|6005.8|5990.8|6007.1|5992.1|6005.8|5990.8|1
1591175700000|2020-06-03 09:15:00|6006.3|5991.3|6004.1|5989.1|6006.5|5991.5|6004.1|5989.1|4
1591176000000|2020-06-03 09:20:00|6003.2|5988.2|6001.7|5986.7|6003.2|5988.2|6001.7|5986.7|7
1591176300000|2020-06-03 09:25:00|6002|5987|6001.4|5986.4|6002.7|5987.7|6001.2|5986.2|13
1591176600000|2020-06-03 09:30:00|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|3
1591176900000|2020-06-03 09:35:00|6003.2|5988.2|6002.9|5987.9|6003.2|5988.2|6002.9|5987.9|3
1591177200000|2020-06-03 09:40:00|6001.7|5986.7|6007.9|5992.9|6008.2|5993.2|6001.2|5986.2|49
1591177500000|2020-06-03 09:45:00|6008.7|5993.7|6008.7|5993.7|6008.7|5993.7|6008.4|5993.4|3
1591177800000|2020-06-03 09:50:00|6008.9|5993.9|6017.2|6002.2|6018.7|6003.7|6008.9|5993.9|24
1591178100000|2020-06-03 09:55:00|6016|6001|6014.6|5999.6|6016.3|6001.3|6014.5|5999.5|13
1591178400000|2020-06-03 10:00:00|6014.9|5999.9|6010.9|5995.9|6014.9|5999.9|6008.9|5993.9|41
1591178700000|2020-06-03 10:05:00|6012|5997|6015|6000|6015.2|6000.2|6010.4|5995.4|17
1591179000000|2020-06-03 10:10:00|||||||||3
1591179300000|2020-06-03 10:15:00|6014.7|5999.7|6011.8|5996.8|6014.9|5999.9|6011.8|5996.8|3
1591179600000|2020-06-03 10:20:00|6011.3|5996.3|6016.2|6001.2|6016.2|6001.2|6009.5|5994.5|8
1591179900000|2020-06-03 10:25:00|6016.4|6001.4|6016.8|6001.8|6016.9|6001.9|6015.9|6000.9|11
1591180200000|2020-06-03 10:30:00|6016.9|6001.9|6016.1|6001.1|6017.1|6002.1|6016.1|6001.1|5
1591180500000|2020-06-03 10:35:00|6015.2|6000.2|6015.2|6000.2|6017.5|6002.5|6014.7|5999.7|59
1591180800000|2020-06-03 10:40:00|6015.4|6000.4|6015.8|6000.8|6015.8|6000.8|6015.4|6000.4|0
1591181100000|2020-06-03 10:45:00|6016.6|6001.6|6015.6|6000.6|6016.6|6001.6|6015.6|6000.6|10
1591181400000|2020-06-03 10:50:00|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|0
1591181700000|2020-06-03 10:55:00|||||||||2
1591182000000|2020-06-03 11:00:00|6015.4|6000.4|6016.1|6001.1|6016.1|6001.1|6015.4|6000.4|2
1591182300000|2020-06-03 11:05:00|6016.3|6001.3|6015.1|6000.1|6016.3|6001.3|6015.1|6000.1|11
1591182600000|2020-06-03 11:10:00|6015.6|6000.6|6016.4|6001.4|6018.2|6003.2|6015.6|6000.6|12
1591182900000|2020-06-03 11:15:00|6016.7|6001.7|6016.1|6001.1|6018.4|6003.4|6013.3|5998.3|38
1591183200000|2020-06-03 11:20:00|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6
1591183500000|2020-06-03 11:25:00|6016.4|6001.4|6011.2|5996.2|6016.4|6001.4|6011.2|5996.2|11
1591183800000|2020-06-03 11:30:00|6010.3|5995.3|6006.1|5991.1|6010.3|5995.3|6005.1|5990.1|41
1591184100000|2020-06-03 11:35:00|6006.3|5991.3|6009.3|5994.3|6009.3|5994.3|6006.3|5991.3|7
1591184400000|2020-06-03 11:40:00|6009.5|5994.5|6006.5|5991.5|6009.5|5994.5|6003|5988|39
1591184700000|2020-06-03 11:45:00|6007.4|5992.4|6007.7|5992.7|6009.3|5994.3|6007.4|5992.4|3
1591185000000|2020-06-03 11:50:00|6008|5993|6012.3|5997.3|6012.3|5997.3|6007.7|5992.7|6
1591185300000|2020-06-03 11:55:00|6012.5|5997.5|6017.1|6002.1|6019.2|6004.2|6012.5|5997.5|61
1591185600000|2020-06-03 12:00:00|6016.3|6001.3|6015.7|6000.7|6021.2|6006.2|6014.5|5999.5|40
1591185900000|2020-06-03 12:05:00|6016|6001|6016.4|6001.4|6019|6004|6015.7|6000.7|10
1591186200000|2020-06-03 12:10:00|6017.9|6002.9|6023.5|6008.5|6024|6009|6014.8|5999.8|46
1591186500000|2020-06-03 12:15:00|6024|6009|6036.6|6021.6|6036.8|6021.8|6023.7|6008.7|149
1591186800000|2020-06-03 12:20:00|6037.2|6022.2|6034|6019|6037.2|6022.2|6030.2|6015.2|66
1591187100000|2020-06-03 12:25:00|6033.7|6018.7|6034.7|6019.7|6035.5|6020.5|6033.1|6018.1|26
1591187400000|2020-06-03 12:30:00|6034.9|6019.9|6037.8|6022.8|6038|6023|6034.6|6019.6|207
1591187700000|2020-06-03 12:35:00|6037.3|6022.3|6038.2|6023.2|6038.5|6023.5|6032.7|6017.7|156
1591188000000|2020-06-03 12:40:00|6036.7|6021.7|6029.5|6014.5|6037.9|6022.9|6029.5|6014.5|85
1591188300000|2020-06-03 12:45:00|6029.2|6014.2|6021.1|6006.1|6029.2|6014.2|6021.1|6006.1|48
1591188600000|2020-06-03 12:50:00|6021.3|6006.3|6030.4|6015.4|6030.9|6015.9|6021.3|6006.3|30
1591188900000|2020-06-03 12:55:00|6030.2|6015.2|6027.9|6012.9|6030.9|6015.9|6027.9|6012.9|12
1591189200000|2020-06-03 13:00:00|6028.2|6013.2|6027.8|6012.8|6028.2|6013.2|6022.7|6007.7|62
1591189500000|2020-06-03 13:05:00|6024.6|6009.6|6024.2|6009.2|6028.8|6013.8|6021.7|6006.7|100
1591189800000|2020-06-03 13:10:00|6022.9|6007.9|6017.2|6002.2|6022.9|6007.9|6017.1|6002.1|72
1591190100000|2020-06-03 13:15:00|6017|6002|6015|6000|6018.2|6003.2|6012.5|5997.5|93
1591190400000|2020-06-03 13:20:00|6014.7|5999.7|6007.4|5992.4|6017|6002|6005.4|5990.4|100
1591190700000|2020-06-03 13:25:00|6007.1|5992.1|6008.8|5993.8|6014.6|5999.6|6007.1|5992.1|90
1591191000000|2020-06-03 13:30:00|6008.3|5993.3|6003.8|5988.8|6013.5|5998.5|6000.6|5985.6|134
1591191300000|2020-06-03 13:35:00|6004.1|5989.1|5993.7|5978.7|6006.1|5991.1|5991.9|5976.9|251
1591191600000|2020-06-03 13:40:00|5992.4|5977.4|5990.8|5975.8|5993.7|5978.7|5985.8|5970.8|170
1591191900000|2020-06-03 13:45:00|5989.8|5974.8|5989.9|5974.9|5990.9|5975.9|5976.1|5961.1|190
1591192200000|2020-06-03 13:50:00|5990.5|5975.5|5987.3|5972.3|5993.4|5978.4|5984.5|5969.5|190
1591192500000|2020-06-03 13:55:00|5987.5|5972.5|5982|5967|5988.2|5973.2|5977.1|5962.1|197
1591192800000|2020-06-03 14:00:00|5981.7|5966.7|5995.4|5980.4|5996.6|5981.6|5981.7|5966.7|130
1591193100000|2020-06-03 14:05:00|5995.7|5980.7|5998.1|5983.1|5998.3|5983.3|5992.6|5977.6|72
1591193400000|2020-06-03 14:10:00|5997.8|5982.8|5994.4|5979.4|5999.7|5984.7|5991.9|5976.9|98
1591193700000|2020-06-03 14:15:00|5994.1|5979.1|6004.5|5989.5|6007.4|5992.4|5991.9|5976.9|94
1591194000000|2020-06-03 14:20:00|6004.3|5989.3|6005|5990|6007.9|5992.9|6003|5988|65
1591194300000|2020-06-03 14:25:00|6006|5991|5997.2|5982.2|6006|5991|5997.2|5982.2|69
1591194600000|2020-06-03 14:30:00|5998.5|5983.5|6010.3|5995.3|6010.3|5995.3|5998.4|5983.4|69
1591194900000|2020-06-03 14:35:00|6011.8|5996.8|6015.4|6000.4|6016.3|6001.3|6011.8|5996.8|93
1591195200000|2020-06-03 14:40:00|6014.2|5999.2|6017.7|6002.7|6017.7|6002.7|6009.1|5994.1|109
1591195500000|2020-06-03 14:45:00|6017.2|6002.2|6004.4|5989.4|6018.2|6003.2|6004.4|5989.4|110
1591195800000|2020-06-03 14:50:00|6005.4|5990.4|6006|5991|6006.2|5991.2|6000.4|5985.4|140
1591196100000|2020-06-03 14:55:00|6007.6|5992.6|6005.1|5990.1|6017.1|6002.1|6005.1|5990.1|236
1591196400000|2020-06-03 15:00:00|6005.7|5990.7|6012.8|5997.8|6016.1|6001.1|6005.7|5990.7|98
1591196700000|2020-06-03 15:05:00|6012.3|5997.3|6015.6|6000.6|6015.6|6000.6|6008.6|5993.6|111
1591197000000|2020-06-03 15:10:00|6014.8|5999.8|6015.9|6000.9|6016.9|6001.9|6013.9|5998.9|93
1591197300000|2020-06-03 15:15:00|6016.4|6001.4|6010.3|5995.3|6017.9|6002.9|6009.1|5994.1|103
1591197600000|2020-06-03 15:20:00|6010|5995|6011.7|5996.7|6011.7|5996.7|6003.8|5988.8|71
1591197900000|2020-06-03 15:25:00|6013.2|5998.2|6011.5|5996.5|6016.6|6001.6|6007.6|5992.6|73
1591198200000|2020-06-03 15:30:00|6011.8|5996.8|6012.8|5997.8|6015.8|6000.8|6011.8|5996.8|54
1591198500000|2020-06-03 15:35:00|6013.3|5998.3|6007.6|5992.6|6013.3|5998.3|6005.2|5990.2|106
1591198800000|2020-06-03 15:40:00|6007.8|5992.8|6004|5989|6010|5995|6004|5989|93
1591199100000|2020-06-03 15:45:00|6004.4|5989.4|6002.5|5987.5|6004.5|5989.5|5996.3|5981.3|104
1591199400000|2020-06-03 15:50:00|6002|5987|6002.2|5987.2|6002.5|5987.5|5999.9|5984.9|52
1591199700000|2020-06-03 15:55:00|6000.9|5985.9|6000.1|5985.1|6003.4|5988.4|5997.6|5982.6|122
1591200000000|2020-06-03 16:00:00|5999.9|5984.9|6007.5|5992.5|6008.7|5993.7|5998.6|5983.6|61
1591200300000|2020-06-03 16:05:00|6007.2|5992.2|6006.4|5991.4|6009.5|5994.5|6006.4|5991.4|77
1591200600000|2020-06-03 16:10:00|6006.6|5991.6|6008.5|5993.5|6008.5|5993.5|6001.9|5986.9|162
1591200900000|2020-06-03 16:15:00|6008.8|5993.8|6005.4|5990.4|6010.8|5995.8|6005.4|5990.4|69
1591201200000|2020-06-03 16:20:00|6005.7|5990.7|5995.6|5980.6|6006.4|5991.4|5991.8|5976.8|134
1591201500000|2020-06-03 16:25:00|5995|5980|5997.6|5982.6|5997.6|5982.6|5994.7|5979.7|50
1591201800000|2020-06-03 16:30:00|5998.8|5983.8|5993.1|5978.1|6000.4|5985.4|5992.1|5977.1|78
1591202100000|2020-06-03 16:35:00|5993.6|5978.6|5989.8|5974.8|5994.1|5979.1|5989|5974|55
1591202400000|2020-06-03 16:40:00|5989.5|5974.5|5991.6|5976.6|5992.1|5977.1|5986.2|5971.2|83
1591202700000|2020-06-03 16:45:00|5991.8|5976.8|5991.1|5976.1|5994.6|5979.6|5989.3|5974.3|100
1591203000000|2020-06-03 16:50:00|5991.3|5976.3|5995.3|5980.3|5995.6|5980.6|5990.1|5975.1|39
1591203300000|2020-06-03 16:55:00|5995.1|5980.1|5996.2|5981.2|5997.8|5982.8|5993.6|5978.6|69
1591203600000|2020-06-03 17:00:00|5996|5981|5999|5984|5999|5984|5995.4|5980.4|44
1591203900000|2020-06-03 17:05:00|5998.7|5983.7|5997.1|5982.1|5998.7|5983.7|5996.1|5981.1|42
1591204200000|2020-06-03 17:10:00|5996.9|5981.9|6001.7|5986.7|6001.7|5986.7|5995.9|5980.9|54
1591204500000|2020-06-03 17:15:00|6001.4|5986.4|5996|5981|6001.9|5986.9|5996|5981|67
1591204800000|2020-06-03 17:20:00|5996.3|5981.3|5994.7|5979.7|5996.7|5981.7|5992.7|5977.7|60
1591205100000|2020-06-03 17:25:00|5994.2|5979.2|5990|5975|5994.2|5979.2|5987|5972|83
1591205400000|2020-06-03 17:30:00|5989.2|5974.2|5991.8|5976.8|5991.8|5976.8|5987.5|5972.5|65
1591205700000|2020-06-03 17:35:00|5991.6|5976.6|5987|5972|5991.6|5976.6|5987|5972|65
1591206000000|2020-06-03 17:40:00|5985.2|5970.2|5987.1|5972.1|5991.3|5976.3|5983.2|5968.2|95
1591206300000|2020-06-03 17:45:00|5986.3|5971.3|5984.2|5969.2|5989.1|5974.1|5983.3|5968.3|128
1591206600000|2020-06-03 17:50:00|5984|5969|5992.5|5977.5|5995.2|5980.2|5978.2|5963.2|133
1591206900000|2020-06-03 17:55:00|5992.3|5977.3|6005.9|5990.9|6005.9|5990.9|5991.4|5976.4|215
1591207200000|2020-06-03 18:00:00|6006.2|5991.2|6009.9|5994.9|6011|5996|6004.9|5989.9|309
1591207500000|2020-06-03 18:05:00|6009.6|5994.6|6001.5|5986.5|6010.7|5995.7|6000.6|5985.6|195
1591207800000|2020-06-03 18:10:00|6001.1|5986.1|6024.9|6009.9|6024.9|6009.9|6001.1|5986.1|542
1591208100000|2020-06-03 18:15:00|6024.5|6009.5|6015.6|6000.6|6028.3|6013.3|6014.4|5999.4|100
1591232400000|2020-06-04 01:00:00|5987|5972|5999.9|5984.9|6006.5|5991.5|5987|5972|28
1591232700000|2020-06-04 01:05:00|6000.5|5985.5|6000|5985|6000.7|5985.7|5996.6|5981.6|6
1591233000000|2020-06-04 01:10:00|6000.2|5985.2|6003.7|5988.7|6003.7|5988.7|6000.2|5985.2|12
1591233300000|2020-06-04 01:15:00|6004|5989|6003.7|5988.7|6004.7|5989.7|6003.7|5988.7|1
1591233600000|2020-06-04 01:20:00|6003.1|5988.1|5996.5|5981.5|6003.1|5988.1|5996.5|5981.5|1
1591234200000|2020-06-04 01:30:00|5996.3|5981.3|5994.6|5979.6|5996.3|5981.3|5994.6|5979.6|0
1591234500000|2020-06-04 01:35:00|5994.8|5979.8|5993.8|5978.8|5994.8|5979.8|5993.6|5978.6|0
1591234800000|2020-06-04 01:40:00|5994.1|5979.1|5992.8|5977.8|5994.1|5979.1|5991.1|5976.1|0
1591235100000|2020-06-04 01:45:00|5993.2|5978.2|5994.1|5979.1|5994.1|5979.1|5993.2|5978.2|1
1591235400000|2020-06-04 01:50:00|5994.9|5979.9|5995.8|5980.8|5995.8|5980.8|5994.9|5979.9|0
1591235700000|2020-06-04 01:55:00|5995|5980|5993.6|5978.6|5995|5980|5993.3|5978.3|1
1591236000000|2020-06-04 02:00:00|5991.4|5976.4|5992.5|5977.5|5992.7|5977.7|5991.4|5976.4|14
1591236300000|2020-06-04 02:05:00|5991.6|5976.6|5991|5976|5991.6|5976.6|5991|5976|2
1591236600000|2020-06-04 02:10:00|5991.2|5976.2|5989.7|5974.7|5991.5|5976.5|5989.7|5974.7|7
1591237200000|2020-06-04 02:20:00|5990.7|5975.7|5994.2|5979.2|5994.2|5979.2|5990.7|5975.7|1
1591237500000|2020-06-04 02:25:00|5994.7|5979.7|5994.2|5979.2|5995.2|5980.2|5994.2|5979.2|0
1591237800000|2020-06-04 02:30:00|5993.2|5978.2|5992.9|5977.9|5993.9|5978.9|5991.4|5976.4|1
1591238100000|2020-06-04 02:35:00|5992.4|5977.4|5993.1|5978.1|5993.1|5978.1|5987.4|5972.4|34
1591238400000|2020-06-04 02:40:00|5993.3|5978.3|5998.8|5983.8|6001.8|5984.1|5993.3|5975|6
1591238700000|2020-06-04 02:45:00|5998.6|5983.6|5998.3|5983.3|5998.6|5983.6|5998.3|5983.3|0
1591239300000|2020-06-04 02:55:00|5998.1|5983.1|5998.1|5983.1|5998.1|5983.1|5996.6|5981.6|1
1591239600000|2020-06-04 03:00:00|6000.1|5985.1|6020.6|6005.6|6020.6|6005.6|6000.1|5985.1|9
1591239900000|2020-06-04 03:05:00|6020.8|6005.8|6020.5|6005.5|6021.3|6006.3|6020.5|6005.5|0
1591240200000|2020-06-04 03:10:00|6014.7|5999.7|6014.5|5999.5|6020|6005|6013|5998|10
1591240500000|2020-06-04 03:15:00|6017.2|6002.2|6018.6|6003.6|6019.3|6004.3|6017.2|6002.2|21
1591240800000|2020-06-04 03:20:00|6018.3|6003.3|6009.8|5994.8|6018.3|6003.3|6009.8|5994.8|18
1591241100000|2020-06-04 03:25:00|6010|5995|6000.9|5985.9|6010|5995|6000.9|5985.9|12
1591241400000|2020-06-04 03:30:00|6000.4|5985.4|5999.4|5984.4|6000.4|5985.4|5999.4|5984.4|1
1591241700000|2020-06-04 03:35:00|5998.9|5983.9|5998.9|5983.9|5998.9|5983.9|5998.9|5983.9|1
1591242000000|2020-06-04 03:40:00|5998.6|5983.6|5998.6|5983.6|5998.6|5983.6|5998.1|5983.1|2
1591242300000|2020-06-04 03:45:00|5998.1|5983.1|5998.3|5983.3|5998.3|5983.3|5998.1|5983.1|1
1591242600000|2020-06-04 03:50:00|5998.6|5983.6|5996.8|5981.8|5998.6|5983.6|5996.8|5981.8|2
1591243200000|2020-06-04 04:00:00|5997.1|5982.1|5999.2|5984.2|6001.7|5986.7|5997.1|5982.1|5
1591243500000|2020-06-04 04:05:00|5999.1|5984.1|5999.4|5984.4|5999.4|5984.4|5999.1|5984.1|1
1591244100000|2020-06-04 04:15:00|5999.6|5984.6|5999.9|5984.9|6000.4|5985.4|5999.6|5984.6|0
1591245000000|2020-06-04 04:30:00|5999.4|5984.4|5997.7|5982.7|5999.4|5984.4|5996.6|5981.6|5
1591245300000|2020-06-04 04:35:00|5996.9|5981.9|5996.1|5981.1|5996.9|5981.9|5996.1|5981.1|0
1591245600000|2020-06-04 04:40:00|5996.4|5981.4|5994.7|5979.7|5996.4|5981.4|5994.7|5979.7|2
1591245900000|2020-06-04 04:45:00|5994.4|5979.4|5994.7|5979.7|5995.4|5980.4|5994.4|5979.4|1
1591246200000|2020-06-04 04:50:00|5993.8|5978.8|5993.3|5978.3|5993.8|5978.8|5993.3|5978.3|1
1591246500000|2020-06-04 04:55:00|5994.5|5979.5|5994.5|5979.5|5996.9|5981.9|5993.3|5978.3|4
1591246800000|2020-06-04 05:00:00|5994.2|5979.2|5994|5979|5994.2|5979.2|5994|5979|0
1591247100000|2020-06-04 05:05:00|5997.8|5982.8|5995.5|5980.5|5998|5983|5995.5|5980.5|13
1591247400000|2020-06-04 05:10:00|5997.3|5982.3|5998.2|5983.2|5998.2|5983.2|5997.3|5982.3|0
1591248000000|2020-06-04 05:20:00|5997.4|5982.4|5997.5|5982.5|5998.2|5983.2|5996.3|5981.3|2
1591248300000|2020-06-04 05:25:00|5997.7|5982.7|5997.7|5982.7|5997.7|5982.7|5997.7|5982.7|0
1591248600000|2020-06-04 05:30:00|5997.4|5982.4|5993.6|5978.6|5997.4|5982.4|5993.6|5978.6|1
1591248900000|2020-06-04 05:35:00|5994.1|5979.1|5995.4|5980.4|5995.4|5980.4|5994.1|5979.1|2
1591249200000|2020-06-04 05:40:00|5995.6|5980.6|6009.2|5994.2|6009.2|5994.2|5995.6|5980.6|4
1591249500000|2020-06-04 05:45:00|6009.7|5994.7|6009.7|5994.7|6010|5995|6009.7|5994.7|0
1591249800000|2020-06-04 05:50:00|6010.2|5995.2|6009.7|5994.7|6010.4|5995.4|6009.7|5994.7|0
1591250100000|2020-06-04 05:55:00|6009.4|5994.4|6009.1|5994.1|6009.4|5994.4|6008.1|5993.1|1
1591250400000|2020-06-04 06:00:00|6009.4|5994.4|6015.3|6000.3|6016.6|6001.6|6009.4|5994.4|18
1591250700000|2020-06-04 06:05:00|6015.5|6000.5|6010.2|5995.2|6015.5|6000.5|6010.2|5995.2|5
1591251000000|2020-06-04 06:10:00|6009.4|5994.4|6007.3|5992.3|6009.4|5994.4|6007.3|5992.3|4
1591251300000|2020-06-04 06:15:00|6007.6|5992.6|6007.9|5992.9|6008.2|5993.2|6007.6|5992.6|2
1591251600000|2020-06-04 06:20:00|6007.6|5992.6|6007.8|5992.8|6008.1|5993.1|6006.6|5991.6|9
1591251900000|2020-06-04 06:25:00|6004.7|5989.7|6001.5|5986.5|6004.7|5989.7|6001|5986|38
1591252200000|2020-06-04 06:30:00|6002|5987|6005.1|5990.1|6006.5|5991.5|6002|5987|6
1591252500000|2020-06-04 06:35:00|6004.8|5989.8|6004.7|5989.7|6005.2|5990.2|6002.8|5987.8|14
1591252800000|2020-06-04 06:40:00|6004.4|5989.4|6000.9|5985.9|6004.4|5989.4|6000.7|5985.7|14
1591253100000|2020-06-04 06:45:00|6000.7|5985.7|5998.2|5983.2|6001.4|5986.4|5997.7|5982.7|4
1591253400000|2020-06-04 06:50:00|5998|5983|5997.9|5982.9|6000.7|5985.7|5996.2|5981.2|16
1591253700000|2020-06-04 06:55:00|5998.2|5983.2|5997.9|5982.9|5999.3|5984.3|5997.4|5982.4|5
1591254000000|2020-06-04 07:00:00|5996.5|5981.5|5997.9|5982.9|5998.2|5983.2|5996.5|5981.5|3
1591254300000|2020-06-04 07:05:00|5998.2|5983.2|5996.5|5981.5|5998.2|5983.2|5992.6|5977.6|11
1591254600000|2020-06-04 07:10:00|5996|5981|6002.1|5987.1|6002.1|5987.1|5995.2|5980.2|10
1591254900000|2020-06-04 07:15:00|6001.3|5986.3|5999.8|5984.8|6001.3|5986.3|5999.8|5984.8|1
1591255200000|2020-06-04 07:20:00|6000|5985|5998.4|5983.4|6000|5985|5998.4|5983.4|0
1591255500000|2020-06-04 07:25:00|5998.7|5983.7|6001.1|5986.1|6002.3|5987.3|5998.7|5983.7|2
1591255800000|2020-06-04 07:30:00|6001.8|5986.8|5997.9|5982.9|6001.8|5986.8|5997.7|5982.7|5
1591256100000|2020-06-04 07:35:00|5998.8|5983.8|5995.2|5980.2|5998.8|5983.8|5995.2|5980.2|1
1591256400000|2020-06-04 07:40:00|5996.1|5981.1|5987.3|5972.3|5997|5982|5987.3|5972.3|47
1591256700000|2020-06-04 07:45:00|5987.8|5972.8|5989.3|5974.3|5990|5975|5987.5|5972.5|1
1591257000000|2020-06-04 07:50:00|5989.6|5974.6|5991.5|5976.5|5991.7|5976.7|5989.3|5974.3|2
1591257300000|2020-06-04 07:55:00|5992|5977|5992.2|5977.2|5992.2|5977.2|5992|5977|1
1591257600000|2020-06-04 08:00:00|5991.4|5976.4|5993.2|5978.2|5993.5|5978.5|5991|5976|1
1591257900000|2020-06-04 08:05:00|5993.4|5978.4|5992.8|5977.8|5993.4|5978.4|5991.4|5976.4|13
1591258200000|2020-06-04 08:10:00|5993.7|5978.7|5993.5|5978.5|5994.7|5979.7|5993.2|5978.2|1
1591258500000|2020-06-04 08:15:00|5992.9|5977.9|5991.9|5976.9|5992.9|5977.9|5991.9|5976.9|6
1591258800000|2020-06-04 08:20:00|5992.7|5977.7|5996.2|5981.2|5997.5|5982.5|5992.7|5977.7|3
1591259100000|2020-06-04 08:25:00|5998.6|5983.6|5995.4|5980.4|5998.9|5983.9|5995.4|5980.4|13
1591259400000|2020-06-04 08:30:00|5996.4|5981.4|5998.4|5983.4|5998.4|5983.4|5996.4|5981.4|0
1591259700000|2020-06-04 08:35:00|6000.3|5985.3|6001.9|5986.9|6002.4|5987.4|6000.3|5985.3|2
1591260000000|2020-06-04 08:40:00|6002.4|5987.4|6002.4|5987.4|6002.9|5987.9|6001.9|5986.9|0
1591260300000|2020-06-04 08:45:00|6001.9|5986.9|6004.2|5989.2|6006.7|5991.7|6001.4|5986.4|11
1591260600000|2020-06-04 08:50:00|6004.7|5989.7|6004.7|5989.7|6005.7|5990.7|6004.2|5989.2|0
1591260900000|2020-06-04 08:55:00|6004.9|5989.9|6002.9|5987.9|6005.7|5990.7|6002.9|5987.9|1
1591261200000|2020-06-04 09:00:00|6001.6|5986.6|5991.2|5976.2|6001.6|5986.6|5991.2|5976.2|22
1591261500000|2020-06-04 09:05:00|5990.9|5975.9|5999.4|5984.4|6005.2|5990.2|5990.9|5975.9|18
1591261800000|2020-06-04 09:10:00|5999.1|5984.1|5998.6|5983.6|5999.2|5984.2|5998.2|5983.2|0
1591262100000|2020-06-04 09:15:00|5998.9|5983.9|5996.1|5981.1|5998.9|5983.9|5996.1|5981.1|0
1591262400000|2020-06-04 09:20:00|5996.7|5981.7|5995.6|5980.6|5996.9|5981.9|5993.6|5978.6|8
1591262700000|2020-06-04 09:25:00|5995.9|5980.9|5984.9|5969.9|5995.9|5980.9|5984.6|5969.6|11
1591263000000|2020-06-04 09:30:00|5984.3|5969.3|5985.1|5970.1|5985.1|5970.1|5984.1|5969.1|3
1591263300000|2020-06-04 09:35:00|5986.3|5971.3|5986.3|5971.3|5986.3|5971.3|5986.1|5971.1|2
1591263600000|2020-06-04 09:40:00|5986.1|5971.1|5979.7|5964.7|5986.1|5971.1|5978.2|5963.2|35
1591263900000|2020-06-04 09:45:00|5979.9|5964.9|5980.8|5965.8|5982.4|5967.4|5979.9|5964.9|7
1591264200000|2020-06-04 09:50:00|5980.2|5965.2|5979.2|5964.2|5981.8|5966.8|5979.2|5964.2|4
1591264500000|2020-06-04 09:55:00|5978.7|5963.7|5979|5964|5979.5|5964.5|5977|5962|9
1591264800000|2020-06-04 10:00:00|5979.5|5964.5|5980|5965|5981|5966|5978.8|5963.8|3
1591265100000|2020-06-04 10:05:00|5980.2|5965.2|5982.5|5967.5|5982.8|5967.8|5980.2|5965.2|4
1591265400000|2020-06-04 10:10:00|5983.3|5968.3|5983.6|5968.6|5984.6|5969.6|5983|5968|7
1591265700000|2020-06-04 10:15:00|5984.3|5969.3|5986.3|5971.3|5986.6|5971.6|5984.1|5969.1|4
1591266000000|2020-06-04 10:20:00|5985.7|5970.7|5984.3|5969.3|5985.7|5970.7|5984.3|5969.3|2
1591266300000|2020-06-04 10:25:00|5984|5969|5987.3|5972.3|5987.3|5972.3|5983.1|5968.1|3
1591266600000|2020-06-04 10:30:00|5988.4|5973.4|5988.8|5973.8|5989.6|5974.6|5988.4|5973.4|0
1591266900000|2020-06-04 10:35:00|5988.6|5973.6|5988.6|5973.6|5988.6|5973.6|5988.6|5973.6|0
1591267200000|2020-06-04 10:40:00|5987.8|5972.8|5987.8|5972.8|5987.8|5972.8|5987.8|5972.8|4
1591267500000|2020-06-04 10:45:00|5987.7|5972.7|5985.3|5970.3|5987.7|5972.7|5985|5970|0
1591268100000|2020-06-04 10:55:00|5985.6|5970.6|5985.3|5970.3|5985.6|5970.6|5985.3|5970.3|8
1591268400000|2020-06-04 11:00:00|5985.5|5970.5|5986.8|5971.8|5990.3|5975.3|5985.5|5970.5|5
1591268700000|2020-06-04 11:05:00|5987|5972|5994.9|5979.9|5995.4|5980.4|5987|5972|6
1591269000000|2020-06-04 11:10:00|5995.2|5980.2|5991.4|5976.4|5995.2|5980.2|5990.7|5975.7|3
1591269600000|2020-06-04 11:20:00|5989.9|5974.9|5992.4|5977.4|5992.4|5977.4|5989.9|5974.9|2
1591269900000|2020-06-04 11:25:00|5992.1|5977.1|5991.4|5976.4|5993.7|5978.7|5991.4|5976.4|2
1591270200000|2020-06-04 11:30:00|5990.4|5975.4|5988.9|5973.9|5990.4|5975.4|5988.9|5973.9|3
1591270500000|2020-06-04 11:35:00|5990.6|5975.6|5992.2|5977.2|5992.2|5977.2|5990.6|5975.6|3
1591270800000|2020-06-04 11:40:00|5988.4|5973.4|5986.1|5971.1|5990.3|5975.3|5985.6|5970.6|34
1591271100000|2020-06-04 11:45:00|5985.2|5970.2|5991.9|5976.9|5991.9|5976.9|5985.2|5970.2|69
1591271400000|2020-06-04 11:50:00|5992.5|5977.5|5995.2|5980.2|5995.2|5980.2|5992.5|5977.5|18
1591271700000|2020-06-04 11:55:00|5999.7|5984.7|5989.3|5974.3|6000.7|5985.7|5989.3|5974.3|46
1591272000000|2020-06-04 12:00:00|5990|5975|5993.9|5978.9|5994.7|5979.7|5987|5972|49
1591272300000|2020-06-04 12:05:00|5994.2|5979.2|6000.4|5985.4|6003|5988|5994.1|5979.1|25
1591272600000|2020-06-04 12:10:00|6001|5986|5998.5|5983.5|6005|5990|5995.1|5980.1|73
1591272900000|2020-06-04 12:15:00|5998|5983|6000.1|5985.1|6004.1|5989.1|5995|5980|80
1591273200000|2020-06-04 12:20:00|5998.6|5983.6|5997.1|5982.1|6001.1|5986.1|5994.6|5979.6|56
1591273500000|2020-06-04 12:25:00|5997.6|5982.6|5999.3|5984.3|6006.4|5991.4|5995.6|5980.6|176
1591273800000|2020-06-04 12:30:00|5999.1|5984.1|5973.8|5958.8|5999.6|5984.6|5969.8|5954.8|275
1591274100000|2020-06-04 12:35:00|5973.5|5958.5|5967.7|5952.7|5976.8|5961.8|5965|5950|201
1591274400000|2020-06-04 12:40:00|5968.3|5953.3|5950.4|5935.4|5972|5957|5944.9|5929.9|259
1591274700000|2020-06-04 12:45:00|5949.9|5934.9|5961.9|5946.9|5963|5948|5949.9|5934.9|94
1591275000000|2020-06-04 12:50:00|5960.7|5945.7|5957|5942|5962.3|5947.3|5954.5|5939.5|45
1591275300000|2020-06-04 12:55:00|5957.8|5942.8|5964.2|5949.2|5967.3|5952.3|5957.8|5942.8|38
1591275600000|2020-06-04 13:00:00|5965.3|5950.3|5974.2|5959.2|5978.3|5963.3|5962.8|5947.8|82
1591275900000|2020-06-04 13:05:00|5976.9|5961.9|5981.6|5966.6|5990.8|5975.8|5976.9|5961.9|70
1591276200000|2020-06-04 13:10:00|5982.9|5967.9|5990.7|5975.7|5990.9|5975.9|5982.9|5967.9|51
1591276500000|2020-06-04 13:15:00|5990.9|5975.9|5996.7|5981.7|5998.4|5983.4|5989.3|5974.3|58
1591276800000|2020-06-04 13:20:00|5998.2|5983.2|5997.4|5982.4|5998.7|5983.7|5994.1|5979.1|36
1591277100000|2020-06-04 13:25:00|5996.6|5981.6|5990.5|5975.5|5996.6|5981.6|5989.5|5974.5|32
1591277400000|2020-06-04 13:30:00|5990.2|5975.2|5992.1|5977.1|5997.8|5982.8|5990.2|5975.2|166
1591277700000|2020-06-04 13:35:00|5992.3|5977.3|5999.1|5984.1|6001.4|5986.4|5992.3|5977.3|122
1591278000000|2020-06-04 13:40:00|5999.6|5984.6|6004.1|5989.1|6010.8|5995.8|5999.6|5984.6|192
1591278300000|2020-06-04 13:45:00|6004.6|5989.6|6002.3|5987.3|6009.1|5994.1|5999.6|5984.6|213
1591278600000|2020-06-04 13:50:00|6002.7|5987.7|5998.5|5983.5|6004|5989|5993.7|5978.7|100
1591278900000|2020-06-04 13:55:00|5998.8|5983.8|6004.4|5989.4|6005.1|5990.1|5995.7|5980.7|66
1591279200000|2020-06-04 14:00:00|6003.9|5988.9|6004.9|5989.9|6010.4|5995.4|6002.3|5987.3|143
1591279500000|2020-06-04 14:05:00|6004.4|5989.4|6008.5|5993.5|6009.3|5994.3|5998.6|5983.6|60
1591279800000|2020-06-04 14:10:00|6008|5993|6014.3|5999.3|6014.3|5999.3|6007.2|5992.2|82
1591280100000|2020-06-04 14:15:00|6014.8|5999.8|6012.9|5997.9|6015.7|6000.7|6010.4|5995.4|75
1591280400000|2020-06-04 14:20:00|6013.7|5998.7|6014.5|5999.5|6015.5|6000.5|6012.2|5997.2|66
1591280700000|2020-06-04 14:25:00|6014|5999|6005.2|5990.2|6015.2|6000.2|6005.2|5990.2|97
1591281000000|2020-06-04 14:30:00|6004.7|5989.7|5997.6|5982.6|6011|5996|5997.6|5982.6|113
1591281300000|2020-06-04 14:35:00|5998.2|5983.2|5998.9|5983.9|6003.6|5988.6|5988.3|5973.3|353
1591281600000|2020-06-04 14:40:00|5999.1|5984.1|6004.1|5989.1|6007.9|5992.9|5998.7|5983.7|153
1591281900000|2020-06-04 14:45:00|6005.4|5990.4|6009.7|5994.7|6012.5|5997.5|6003.6|5988.6|150
1591282200000|2020-06-04 14:50:00|6009.9|5994.9|6007|5992|6011.4|5996.4|6000.4|5985.4|101
1591282500000|2020-06-04 14:55:00|6007.3|5992.3|6004.5|5989.5|6007.3|5992.3|6000|5985|80
1591282800000|2020-06-04 15:00:00|6005.8|5990.8|6000.6|5985.6|6008.3|5993.3|5999.1|5984.1|202
1591283100000|2020-06-04 15:05:00|6000.1|5985.1|5994.8|5979.8|6003.9|5988.9|5994.8|5979.8|84
1591283400000|2020-06-04 15:10:00|5994.6|5979.6|5992.2|5977.2|5996.6|5981.6|5986.2|5971.2|163
1591283700000|2020-06-04 15:15:00|5991.9|5976.9|5990.4|5975.4|5993|5978|5988.9|5973.9|97
1591284000000|2020-06-04 15:20:00|5990.7|5975.7|5991.9|5976.9|5996|5981|5989.9|5974.9|62
1591284300000|2020-06-04 15:25:00|5991.6|5976.6|5991.4|5976.4|5993.7|5978.7|5989.6|5974.6|58
1591284600000|2020-06-04 15:30:00|5992.4|5977.4|5996.2|5981.2|5996.2|5981.2|5991.6|5976.6|43
1591284900000|2020-06-04 15:35:00|5996.4|5981.4|6006|5991|6008.3|5993.3|5996.4|5981.4|212
1591285200000|2020-06-04 15:40:00|6006.3|5991.3|6004|5989|6007.5|5992.5|6004|5989|80
1591285500000|2020-06-04 15:45:00|6004.3|5989.3|6001.7|5986.7|6005.3|5990.3|5999.7|5984.7|69
1591285800000|2020-06-04 15:50:00|6000.5|5985.5|5999.3|5984.3|6003.5|5988.5|5999.3|5984.3|58
1591286100000|2020-06-04 15:55:00|6001.8|5986.8|6004.1|5989.1|6006.1|5991.1|6001.8|5986.8|105
1591286400000|2020-06-04 16:00:00|6004.4|5989.4|6009.6|5994.6|6009.9|5994.9|6004.4|5989.4|94
1591286700000|2020-06-04 16:05:00|6009.4|5994.4|6009.4|5994.4|6009.9|5994.9|6006.8|5991.8|77
1591287000000|2020-06-04 16:10:00|6009.1|5994.1|6005.6|5990.6|6010.4|5995.4|6005.6|5990.6|136
1591287300000|2020-06-04 16:15:00|6005.3|5990.3|6004.2|5989.2|6007|5992|6003|5988|90
1591287600000|2020-06-04 16:20:00|6003.5|5988.5|6004|5989|6006.3|5991.3|5998.2|5983.2|85
1591287900000|2020-06-04 16:25:00|6004.5|5989.5|6002.5|5987.5|6008|5993|6002.5|5987.5|42
1591288200000|2020-06-04 16:30:00|6002.7|5987.7|6003.4|5988.4|6008.4|5993.4|6000.4|5985.4|78
1591288500000|2020-06-04 16:35:00|6003.6|5988.6|6005.5|5990.5|6006.8|5991.8|6002.1|5987.1|51
1591288800000|2020-06-04 16:40:00|6006.1|5991.1|6003.4|5988.4|6006.5|5991.5|6001.1|5986.1|164
1591289100000|2020-06-04 16:45:00|6003.2|5988.2|6002.2|5987.2|6004.5|5989.5|6000.4|5985.4|151
1591289400000|2020-06-04 16:50:00|6001.9|5986.9|6001.3|5986.3|6001.9|5986.9|5997.8|5982.8|53
1591289700000|2020-06-04 16:55:00|6001.1|5986.1|6000.3|5985.3|6002.9|5987.9|5998.5|5983.5|65
1591290000000|2020-06-04 17:00:00|6000.8|5985.8|5998.4|5983.4|6000.8|5985.8|5998.1|5983.1|113
1591290300000|2020-06-04 17:05:00|5998.1|5983.1|5997.4|5982.4|6000|5985|5997.4|5982.4|76
1591290600000|2020-06-04 17:10:00|5998.1|5983.1|5997.1|5982.1|5998.1|5983.1|5995.5|5980.5|94
1591290900000|2020-06-04 17:15:00|5997.3|5982.3|5996.2|5981.2|5998.6|5983.6|5995.5|5980.5|72
1591291200000|2020-06-04 17:20:00|5996|5981|5994.2|5979.2|5996.4|5981.4|5993.9|5978.9|120
1591291500000|2020-06-04 17:25:00|5994.4|5979.4|5994.4|5979.4|5996|5981|5993.7|5978.7|70
1591291800000|2020-06-04 17:30:00|5994.2|5979.2|5981.4|5966.4|5995.2|5980.2|5978.6|5963.6|257
1591292100000|2020-06-04 17:35:00|5981.6|5966.6|5990.8|5975.8|5991.3|5976.3|5980.1|5965.1|88
1591292400000|2020-06-04 17:40:00|5990.5|5975.5|6000.5|5985.5|6000.5|5985.5|5990.2|5975.2|114
1591292700000|2020-06-04 17:45:00|6000.2|5985.2|5999.7|5984.7|6000.2|5985.2|5997|5982|83
1591293000000|2020-06-04 17:50:00|5999.5|5984.5|5996.1|5981.1|6000.1|5985.1|5995.3|5980.3|106
1591293300000|2020-06-04 17:55:00|5995.8|5980.8|5994.6|5979.6|5996.1|5981.1|5990.3|5975.3|198
1591293600000|2020-06-04 18:00:00|5994.4|5979.4|5990.5|5975.5|5994.4|5979.4|5989.5|5974.5|120
1591293900000|2020-06-04 18:05:00|5990.3|5975.3|5986.3|5971.3|5990.3|5975.3|5977.4|5962.4|292
1591294200000|2020-06-04 18:10:00|5985.7|5970.7|5985.2|5970.2|5990.6|5975.6|5984.5|5969.5|610
1591294500000|2020-06-04 18:15:00|5986|5971|5981.6|5966.6|5986|5971|5978.6|5963.6|172
1591294800000|2020-06-04 18:20:00|5981.4|5966.4|5981.4|5966.4|5981.4|5966.4|5981.4|5966.4|0
1591318800000|2020-06-05 01:00:00|5969.8|5954.8|5981.2|5966.2|5984.3|5969.3|5969.8|5954.8|53
1591319100000|2020-06-05 01:05:00|5982|5967|5980.7|5965.7|5983.3|5968.3|5980.7|5965.7|8
1591319400000|2020-06-05 01:10:00|5982.2|5967.2|5975.6|5960.6|5982.2|5967.2|5975.6|5960.6|20
1591319700000|2020-06-05 01:15:00|5974.9|5959.9|5972.8|5957.8|5974.9|5959.9|5972.8|5957.8|8
1591320000000|2020-06-05 01:20:00|5973.1|5958.1|5970.2|5955.2|5973.3|5958.3|5969.4|5954.4|33
1591320300000|2020-06-05 01:25:00|5970.9|5955.9|5976.5|5961.5|5976.5|5961.5|5970.9|5955.9|5
1591320600000|2020-06-05 01:30:00|5976.6|5961.6|5981.2|5966.2|5982.2|5967.2|5976.6|5961.6|5
1591320900000|2020-06-05 01:35:00|5981.7|5966.7|5983.7|5968.7|5983.7|5968.7|5980.5|5965.5|36
1591321200000|2020-06-05 01:40:00|5984.8|5969.8|5988.3|5973.3|5989.5|5974.5|5983.8|5968.8|69
1591321500000|2020-06-05 01:45:00|5987.7|5972.7|5987.8|5972.8|5988.3|5973.3|5984.2|5969.2|29
1591321800000|2020-06-05 01:50:00|5987.3|5972.3|5989.3|5974.3|5989.3|5974.3|5987.3|5972.3|5
1591322100000|2020-06-05 01:55:00|5989.6|5974.6|5994.1|5979.1|5995.9|5980.9|5989|5974|40
1591322400000|2020-06-05 02:00:00|5992.8|5977.8|5993.3|5978.3|5993.4|5978.4|5991.2|5976.2|9
1591322700000|2020-06-05 02:05:00|5992.8|5977.8|5993.8|5978.8|5997.1|5982.1|5992.3|5977.3|2
1591323000000|2020-06-05 02:10:00|5993.6|5978.6|5991.8|5976.8|5996.8|5981.8|5991.8|5976.8|8
1591323300000|2020-06-05 02:15:00|5992|5977|5992.5|5977.5|5992.8|5977.8|5992|5977|0
1591323600000|2020-06-05 02:20:00|5992.8|5977.8|5992.5|5977.5|5992.8|5977.8|5992.3|5977.3|2
1591323900000|2020-06-05 02:25:00|5992.7|5977.7|5995.2|5980.2|5997.2|5982.2|5992.2|5977.2|0
1591324200000|2020-06-05 02:30:00|5997.7|5982.7|6001.2|5986.2|6004.5|5989.5|5997.7|5982.7|43
1591324500000|2020-06-05 02:35:00|6003.1|5988.1|6000.9|5985.9|6006.3|5990.9|6000.9|5981.1|2
1591324800000|2020-06-05 02:40:00|6001.6|5986.6|6012.1|5997.1|6012.1|5997.1|6001.6|5986.6|2
1591325100000|2020-06-05 02:45:00|6011.8|5996.8|6010.5|5995.5|6011.8|5996.8|6009.7|5994.7|5
1591325400000|2020-06-05 02:50:00|6010.2|5995.2|6013.5|5998.5|6014.2|5999.2|6008.2|5993.2|5
1591325700000|2020-06-05 02:55:00|6013.2|5998.2|6013.2|5998.2|6013.8|5998.8|6012.5|5997.5|2
1591326000000|2020-06-05 03:00:00|6013.5|5998.5|6017.2|6002.2|6018.4|6003.4|6013|5998|11
1591326300000|2020-06-05 03:05:00|6017.5|6002.5|6015.1|6000.1|6019.2|6004.2|6015.1|6000.1|5
1591326600000|2020-06-05 03:10:00|6015.6|6000.6|6012.5|5997.5|6016.7|6001.7|6012.5|5997.5|35
1591326900000|2020-06-05 03:15:00|6013|5998|6008.5|5993.5|6014.3|5999.3|6008.5|5993.5|2
1591327200000|2020-06-05 03:20:00|6008.3|5993.3|6011.5|5996.5|6012|5997|6008.3|5993.3|19
1591327500000|2020-06-05 03:25:00|6011.3|5996.3|6011.8|5996.8|6012.8|5997.8|6005.8|5990.8|2
1591327800000|2020-06-05 03:30:00|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|20
1591328100000|2020-06-05 03:35:00|6011|5996|6010.2|5995.2|6011|5996|6010.2|5995.2|1
1591328700000|2020-06-05 03:45:00|6009.7|5994.7|6009.5|5994.5|6009.7|5994.7|6009.5|5994.5|2
1591329000000|2020-06-05 03:50:00|6007.7|5992.7|6009.7|5994.7|6009.7|5994.7|6007.7|5992.7|1
1591329300000|2020-06-05 03:55:00|6010|5995|6011.2|5996.2|6011.2|5996.2|6010|5995|0
1591329600000|2020-06-05 04:00:00|6008.6|5993.6|6008|5993|6008.6|5993.6|6006.5|5991.5|3
1591330200000|2020-06-05 04:10:00|6007.5|5992.5|6004.5|5989.5|6007.5|5992.5|6004|5989|1
1591330500000|2020-06-05 04:15:00|6004.4|5989.4|6009.5|5994.5|6009.5|5994.5|6004.4|5989.4|1
1591330800000|2020-06-05 04:20:00|6009.8|5994.8|6008|5993|6009.8|5994.8|6007.8|5992.8|2
1591331400000|2020-06-05 04:30:00|6006.5|5991.5|6006.5|5991.5|6006.8|5991.8|6006.5|5991.5|0
1591331700000|2020-06-05 04:35:00|6005.7|5990.7|6005|5990|6005.7|5990.7|6005|5990|0
1591332300000|2020-06-05 04:45:00|6004|5989|6004|5989|6004|5989|6004|5989|0
1591332600000|2020-06-05 04:50:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004.3|5989.3|2
1591332900000|2020-06-05 04:55:00|6004|5989|6004|5989|6004|5989|6004|5989|0
1591333200000|2020-06-05 05:00:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004.3|5989.3|0
1591333500000|2020-06-05 05:05:00|6004.8|5989.8|6004.5|5989.5|6004.8|5989.8|6004.5|5989.5|3
1591335000000|2020-06-05 05:30:00|6005.6|5990.6|6004|5989|6007|5992|6004|5989|6
1591335600000|2020-06-05 05:40:00|6003.8|5988.8|6005|5990|6005.5|5990.5|6000.8|5985.8|15
1591335900000|2020-06-05 05:45:00|6005.3|5990.3|6003|5988|6010.5|5995.5|6003|5988|16
1591336200000|2020-06-05 05:50:00|6003.3|5988.3|5995.8|5980.8|6003.3|5988.3|5995|5980|25
1591336500000|2020-06-05 05:55:00|5996.5|5981.5|5992.7|5977.7|5997.8|5982.8|5992|5977|38
1591336800000|2020-06-05 06:00:00|5990.7|5975.7|5985.7|5970.7|5993.2|5978.2|5985.7|5970.7|6
1591337100000|2020-06-05 06:05:00|5986|5971|5996.7|5981.7|5996.7|5981.7|5985|5970|46
1591337400000|2020-06-05 06:10:00|5996.5|5981.5|5997.5|5982.5|5998|5983|5995.5|5980.5|3
1591337700000|2020-06-05 06:15:00|5997.2|5982.2|6004.5|5989.5|6004.5|5989.5|5997.2|5982.2|4
1591338000000|2020-06-05 06:20:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004|5989|5
1591338300000|2020-06-05 06:25:00|6004.3|5989.3|6006|5991|6007.4|5992.4|6004|5989|21
1591338600000|2020-06-05 06:30:00|6006.2|5991.2|6005|5990|6006.2|5991.2|6004.3|5989.3|2
1591338900000|2020-06-05 06:35:00|6004.7|5989.7|6004.8|5989.8|6005.5|5990.5|6004.5|5989.5|11
1591339200000|2020-06-05 06:40:00|6004.5|5989.5|6005.3|5990.3|6005.3|5990.3|6004.5|5989.5|0
1591339500000|2020-06-05 06:45:00|6005|5990|6003.5|5988.5|6006.3|5991.3|6003.2|5988.2|5
1591339800000|2020-06-05 06:50:00|6003.2|5988.2|6000|5985|6004.3|5989.3|5998.8|5983.8|5
1591340100000|2020-06-05 06:55:00|6001.5|5986.5|6000|5985|6002.1|5987.1|5999.8|5984.8|4
1591340400000|2020-06-05 07:00:00|5999.8|5984.8|6001.7|5986.7|6002.3|5987.3|5999.8|5984.8|2
1591340700000|2020-06-05 07:05:00|6002|5987|6003.8|5988.8|6003.8|5988.8|6002|5987|0
1591341000000|2020-06-05 07:10:00|6003.2|5988.2|6004.1|5989.1|6004.4|5989.4|6002.4|5987.4|1
1591341300000|2020-06-05 07:15:00|6004.4|5989.4|6004.1|5989.1|6004.4|5989.4|6004.1|5989.1|0
1591341600000|2020-06-05 07:20:00|6003.3|5988.3|5999.3|5984.3|6003.3|5988.3|5996.6|5981.6|1
1591341900000|2020-06-05 07:25:00|5999|5984|6002.7|5987.7|6002.7|5987.7|5999|5984|2
1591342200000|2020-06-05 07:30:00|6001.9|5986.9|6002.9|5987.9|6002.9|5987.9|6001.9|5986.9|0
1591342500000|2020-06-05 07:35:00|6002.6|5987.6|6003.1|5988.1|6003.1|5988.1|6002.4|5987.4|0
1591342800000|2020-06-05 07:40:00|6002.9|5987.9|6003.4|5988.4|6003.4|5988.4|6002.6|5987.6|0
1591343100000|2020-06-05 07:45:00|6003.2|5988.2|6003.7|5988.7|6007.2|5992.2|5998.2|5983.2|10
1591343400000|2020-06-05 07:50:00|6003.4|5988.4|6003.2|5988.2|6003.7|5988.7|6000.3|5985.3|1
1591343700000|2020-06-05 07:55:00|6004|5989|6007.6|5992.6|6008.1|5993.1|6004|5989|21
1591344000000|2020-06-05 08:00:00|6006.8|5991.8|6008.2|5993.2|6008.2|5993.2|6005.7|5990.7|1
1591344300000|2020-06-05 08:05:00|6009|5994|6012.3|5997.3|6013.8|5998.8|6008.8|5993.8|51
1591344600000|2020-06-05 08:10:00|6012.8|5997.8|6013.1|5998.1|6013.1|5998.1|6011.6|5996.6|6
1591344900000|2020-06-05 08:15:00|6013.3|5998.3|6016.5|6001.5|6016.5|6001.5|6011.5|5996.5|22
1591345200000|2020-06-05 08:20:00|6017.8|6002.8|6018.2|6003.2|6020.1|6005.1|6015.4|6000.4|21
1591345500000|2020-06-05 08:25:00|6018.4|6003.4|6020.6|6005.6|6023.3|6008.3|6018.4|6003.4|14
1591345800000|2020-06-05 08:30:00|6019.9|6004.9|6016.3|6001.3|6019.9|6004.9|6016.3|6001.3|2
1591346100000|2020-06-05 08:35:00|6016.1|6001.1|6017.4|6002.4|6018.1|6003.1|6016.1|6001.1|4
1591346400000|2020-06-05 08:40:00|6018.2|6003.2|6019.1|6004.1|6019.3|6004.3|6017.6|6002.6|5
1591346700000|2020-06-05 08:45:00|6019.3|6004.3|6019.1|6004.1|6020.7|6005.7|6017.8|6002.8|3
1591347000000|2020-06-05 08:50:00|6018.8|6003.8|6018.6|6003.6|6019.1|6004.1|6015.3|6000.3|31
1591347300000|2020-06-05 08:55:00|6018.3|6003.3|6018.8|6003.8|6019.6|6004.6|6016.3|6001.3|5
1591347600000|2020-06-05 09:00:00|6019.6|6004.6|6024.1|6009.1|6025|6010|6019.3|6004.3|61
1591347900000|2020-06-05 09:05:00|6023.6|6008.6|6020.9|6005.9|6023.6|6008.6|6018.4|6003.4|23
1591348200000|2020-06-05 09:10:00|6020.4|6005.4|6021.1|6006.1|6021.4|6006.4|6019.6|6004.6|3
1591348500000|2020-06-05 09:15:00|6020.9|6005.9|6021.6|6006.6|6021.6|6006.6|6019.6|6004.6|9
1591348800000|2020-06-05 09:20:00|6021.4|6006.4|6019.1|6004.1|6021.4|6006.4|6018.4|6003.4|23
1591349100000|2020-06-05 09:25:00|6019.7|6004.7|6024.3|6009.3|6024.8|6009.8|6019.7|6004.7|24
1591349400000|2020-06-05 09:30:00|6024|6009|6020.6|6005.6|6024|6009|6017.6|6002.6|6
1591349700000|2020-06-05 09:35:00|6020.9|6005.9|6019.7|6004.7|6020.9|6005.9|6018.4|6003.4|6
1591350000000|2020-06-05 09:40:00|6019.4|6004.4|6020.7|6005.7|6022.9|6007.9|6019.4|6004.4|7
1591350300000|2020-06-05 09:45:00|6021.9|6006.9|6028.2|6013.2|6028.9|6013.9|6021.7|6006.7|45
1591350600000|2020-06-05 09:50:00|6027.9|6012.9|6026.7|6011.7|6027.9|6012.9|6026.2|6011.2|8
1591350900000|2020-06-05 09:55:00|6027.2|6012.2|6027.7|6012.7|6028.7|6013.7|6027.2|6012.2|32
1591351200000|2020-06-05 10:00:00|6027.4|6012.4|6028.9|6013.9|6029.2|6014.2|6025.7|6010.7|34
1591351500000|2020-06-05 10:05:00|6029.4|6014.4|6023.2|6008.2|6029.9|6014.9|6023.2|6008.2|41
1591351800000|2020-06-05 10:10:00|6022.9|6007.9|6020.7|6005.7|6024|6009|6020.7|6005.7|6
1591352100000|2020-06-05 10:15:00|6020.4|6005.4|6020.4|6005.4|6020.5|6005.5|6019.7|6004.7|3
1591352400000|2020-06-05 10:20:00|6020.7|6005.7|6020.5|6005.5|6021.8|6006.8|6020.5|6005.5|1
1591352700000|2020-06-05 10:25:00|6019.5|6004.5|6019.5|6004.5|6020.5|6005.5|6019.5|6004.5|3
1591353000000|2020-06-05 10:30:00|6020|6005|6019.5|6004.5|6020|6005|6019.5|6004.5|10
1591353300000|2020-06-05 10:35:00|6018.2|6003.2|6012.9|5997.9|6018.2|6003.2|6011.4|5996.4|7
1591353600000|2020-06-05 10:40:00|6013.2|5998.2|6010.4|5995.4|6013.2|5998.2|6010|5995|1
1591353900000|2020-06-05 10:45:00|6012.2|5997.2|6016.8|6001.8|6016.8|6001.8|6011.7|5996.7|18
1591354200000|2020-06-05 10:50:00|6016.5|6001.5|6027.8|6012.8|6029|6014|6015.8|6000.8|65
1591354500000|2020-06-05 10:55:00|6028.2|6013.2|6029|6014|6029.3|6014.3|6027.8|6012.8|16
1591354800000|2020-06-05 11:00:00|6028.8|6013.8|6029.1|6014.1|6030.1|6015.1|6028.5|6013.5|12
1591355100000|2020-06-05 11:05:00|6029.3|6014.3|6032.2|6017.2|6032.4|6017.4|6029|6014|23
1591355400000|2020-06-05 11:10:00|6032.4|6017.4|6030.2|6015.2|6032.4|6017.4|6030.2|6015.2|10
1591355700000|2020-06-05 11:15:00|6029.9|6014.9|6026.9|6011.9|6029.9|6014.9|6025.7|6010.7|43
1591356000000|2020-06-05 11:20:00|6026.4|6011.4|6029.5|6014.5|6029.7|6014.7|6026.2|6011.2|12
1591356300000|2020-06-05 11:25:00|6029.7|6014.7|6032.2|6017.2|6032.4|6017.4|6029.7|6014.7|4
1591356600000|2020-06-05 11:30:00|6032.7|6017.7|6030.7|6015.7|6032.7|6017.7|6030.7|6015.7|6
1591356900000|2020-06-05 11:35:00|6030.4|6015.4|6031|6016|6031.7|6016.7|6029.9|6014.9|7
1591357200000|2020-06-05 11:40:00|6031.2|6016.2|6030.2|6015.2|6031.7|6016.7|6030.2|6015.2|8
1591357500000|2020-06-05 11:45:00|6030.7|6015.7|6032|6017|6032.2|6017.2|6030.5|6015.5|16
1591357800000|2020-06-05 11:50:00|6031.8|6016.8|6030.2|6015.2|6031.8|6016.8|6028.7|6013.7|13
1591358100000|2020-06-05 11:55:00|6029.7|6014.7|6030|6015|6030|6015|6029.4|6014.4|9
1591358400000|2020-06-05 12:00:00|6029.7|6014.7|6035.7|6020.7|6035.9|6020.9|6029.7|6014.7|144
1591358700000|2020-06-05 12:05:00|6035.4|6020.4|6036.5|6021.5|6042.3|6027.3|6035.4|6020.4|141
1591359000000|2020-06-05 12:10:00|6036|6021|6016.3|6001.3|6038|6023|6014.1|5999.1|205
1591359300000|2020-06-05 12:15:00|6017.3|6002.3|6025.1|6010.1|6026.8|6011.8|6015.6|6000.6|154
1591359600000|2020-06-05 12:20:00|6024|6009|6028.9|6013.9|6028.9|6013.9|6020.6|6005.6|23
1591359900000|2020-06-05 12:25:00|6029.4|6014.4|6028.8|6013.8|6030.1|6015.1|6025.4|6010.4|42
1591360200000|2020-06-05 12:30:00|6028.3|6013.3|6031.9|6016.9|6031.9|6016.9|6021.3|6006.3|78
1591360500000|2020-06-05 12:35:00|6031.4|6016.4|6039.6|6024.6|6039.6|6024.6|6029.9|6014.9|77
1591360800000|2020-06-05 12:40:00|6038.3|6023.3|6048.3|6033.3|6051.1|6036.1|6036.3|6021.3|173
1591361100000|2020-06-05 12:45:00|6047.8|6032.8|6032.7|6017.7|6049.8|6034.8|6031.7|6016.7|113
1591361400000|2020-06-05 12:50:00|6031.7|6016.7|6039.2|6024.2|6041.7|6026.7|6030.2|6015.2|39
1591361700000|2020-06-05 12:55:00|6040|6025|6037|6022|6040.5|6025.5|6035.7|6020.7|20
1591362000000|2020-06-05 13:00:00|6036.3|6021.3|6034|6019|6042.8|6027.8|6033|6018|78
1591362300000|2020-06-05 13:05:00|6033.7|6018.7|6029.4|6014.4|6035.7|6020.7|6029.4|6014.4|74
1591362600000|2020-06-05 13:10:00|6028.7|6013.7|6034.8|6019.8|6036.7|6021.7|6027.4|6012.4|105
1591362900000|2020-06-05 13:15:00|6037.3|6022.3|6043.5|6028.5|6043.5|6028.5|6036|6021|53
1591363200000|2020-06-05 13:20:00|6043.3|6028.3|6040.2|6025.2|6043.3|6028.3|6033.5|6018.5|29
1591363500000|2020-06-05 13:25:00|6040|6025|6043.5|6028.5|6046.4|6031.4|6037.4|6022.4|60
1591363800000|2020-06-05 13:30:00|6043.2|6028.2|6040.9|6025.9|6047.4|6032.4|6036.7|6021.7|136
1591364100000|2020-06-05 13:35:00|6040.7|6025.7|6046.4|6031.4|6046.9|6031.9|6040.7|6025.7|72
1591364400000|2020-06-05 13:40:00|6045.4|6030.4|6049.5|6034.5|6049.5|6034.5|6038.5|6023.5|174
1591364700000|2020-06-05 13:45:00|6049.3|6034.3|6048.2|6033.2|6050.2|6035.2|6043.9|6028.9|115
1591365000000|2020-06-05 13:50:00|6048|6033|6046.6|6031.6|6048|6033|6038.4|6023.4|147
1591365300000|2020-06-05 13:55:00|6046.3|6031.3|6046.2|6031.2|6048.3|6033.3|6041.4|6026.4|199
1591365600000|2020-06-05 14:00:00|6046.4|6031.4|6049.2|6034.2|6050|6035|6045.2|6030.2|220
1591365900000|2020-06-05 14:05:00|6048.7|6033.7|6054.8|6039.8|6057.1|6042.1|6048.4|6033.4|148
1591366200000|2020-06-05 14:10:00|6054|6039|6048.8|6033.8|6054|6039|6045|6030|197
1591366500000|2020-06-05 14:15:00|6047.7|6032.7|6041.6|6026.6|6048.5|6033.5|6034.9|6019.9|197
1591366800000|2020-06-05 14:20:00|6042.1|6027.1|6038.2|6023.2|6042.6|6027.6|6020.7|6005.7|245
1591367100000|2020-06-05 14:25:00|6038.4|6023.4|6038.1|6023.1|6041.4|6026.4|6034.9|6019.9|221
1591367400000|2020-06-05 14:30:00|6036.4|6021.4|6042.4|6027.4|6044.9|6029.9|6036.4|6021.4|242
1591367700000|2020-06-05 14:35:00|6042.9|6027.9|6052.9|6037.9|6052.9|6037.9|6042.9|6027.9|331
1591368000000|2020-06-05 14:40:00|6052.4|6037.4|6055.9|6040.9|6059.9|6044.9|6050.3|6035.3|476
1591368300000|2020-06-05 14:45:00|6056.1|6041.1|6061.1|6046.1|6062.4|6047.4|6056.1|6041.1|198
1591368600000|2020-06-05 14:50:00|6061.4|6046.4|6064.1|6049.1|6068.9|6053.9|6061.4|6046.4|312
1591368900000|2020-06-05 14:55:00|6063.4|6048.4|6061.5|6046.5|6076.4|6061.4|6061.5|6046.5|471
1591369200000|2020-06-05 15:00:00|6062|6047|6070.4|6055.4|6075.5|6060.5|6061.5|6046.5|354
1591369500000|2020-06-05 15:05:00|6070.6|6055.6|6060.4|6045.4|6072.7|6057.7|6058.9|6043.9|249
1591369800000|2020-06-05 15:10:00|6062.2|6047.2|6064.9|6049.9|6066.1|6051.1|6058.5|6043.5|179
1591370100000|2020-06-05 15:15:00|6065.2|6050.2|6083.6|6068.6|6083.6|6068.6|6065.2|6050.2|342
1591370400000|2020-06-05 15:20:00|6083.9|6068.9|6096.7|6081.7|6100.8|6085.8|6083.4|6068.4|392
1591370700000|2020-06-05 15:25:00|6097|6082|6100.2|6085.2|6100.7|6085.7|6091|6076|389
1591371000000|2020-06-05 15:30:00|6099.7|6084.7|6108.2|6093.2|6118.3|6103.3|6098.4|6083.4|360
1591371300000|2020-06-05 15:35:00|6108.5|6093.5|6128|6113|6129|6114|6107.2|6092.2|447
1591371600000|2020-06-05 15:40:00|6128.3|6113.3|6124.4|6109.4|6133.5|6118.5|6124.1|6109.1|539
1591371900000|2020-06-05 15:45:00|6125.9|6110.9|6140.4|6125.4|6142.2|6127.2|6125.7|6110.7|318
1591372200000|2020-06-05 15:50:00|6140.2|6125.2|6152.7|6137.7|6153.2|6138.2|6139.4|6124.4|540
1591372500000|2020-06-05 15:55:00|6152.4|6137.4|6144.2|6129.2|6160.8|6145.8|6142.2|6127.2|665
1591372800000|2020-06-05 16:00:00|6145.4|6130.4|6150.5|6135.5|6150.8|6135.8|6144|6129|215
1591373100000|2020-06-05 16:05:00|6150.8|6135.8|6152.8|6137.8|6159.6|6144.6|6150.8|6135.8|310
1591373400000|2020-06-05 16:10:00|6153|6138|6174.9|6159.9|6178.4|6163.4|6153|6138|528
1591373700000|2020-06-05 16:15:00|6174.4|6159.4|6171.3|6156.3|6180.9|6165.9|6170|6155|385
1591374000000|2020-06-05 16:20:00|6171.1|6156.1|6177.9|6162.9|6179.9|6164.9|6167.6|6152.6|241
1591374300000|2020-06-05 16:25:00|6177.4|6162.4|6165.2|6150.2|6181.4|6166.4|6164.4|6149.4|409
1591374600000|2020-06-05 16:30:00|6164.9|6149.9|6168.2|6153.2|6169.1|6154.1|6158.3|6143.3|404
1591374900000|2020-06-05 16:35:00|6168.6|6153.6|6167.3|6152.3|6170.2|6155.2|6163.8|6148.8|366
1591375200000|2020-06-05 16:40:00|6167.6|6152.6|6160.1|6145.1|6168.1|6153.1|6158.4|6143.4|284
1591375500000|2020-06-05 16:45:00|6159.6|6144.6|6153.3|6138.3|6159.6|6144.6|6147.1|6132.1|268
1591375800000|2020-06-05 16:50:00|6153|6138|6156.6|6141.6|6156.9|6141.9|6152.3|6137.3|270
1591376100000|2020-06-05 16:55:00|6156.9|6141.9|6158.8|6143.8|6159.1|6144.1|6150.8|6135.8|204
1591376400000|2020-06-05 17:00:00|6159.1|6144.1|6151.8|6136.8|6159.6|6144.6|6147.3|6132.3|243
1591376700000|2020-06-05 17:05:00|6152.1|6137.1|6147.2|6132.2|6154|6139|6145.7|6130.7|222
1591377000000|2020-06-05 17:10:00|6147.5|6132.5|6140.4|6125.4|6148|6133|6139.1|6124.1|177
1591377300000|2020-06-05 17:15:00|6140.9|6125.9|6132.1|6117.1|6145.7|6130.7|6131.1|6116.1|282
1591377600000|2020-06-05 17:20:00|6132.6|6117.6|6131.3|6116.3|6138|6123|6129.8|6114.8|285
1591377900000|2020-06-05 17:25:00|6131.8|6116.8|6140.9|6125.9|6142.2|6127.2|6131.6|6116.6|206
1591378200000|2020-06-05 17:30:00|6140.6|6125.6|6138.2|6123.2|6141.9|6126.9|6130.5|6115.5|422
1591378500000|2020-06-05 17:35:00|6138.1|6123.1|6145|6130|6147.2|6132.2|6135.3|6120.3|279
1591378800000|2020-06-05 17:40:00|6144.7|6129.7|6137.8|6122.8|6147.3|6132.3|6134.9|6119.9|303
1591379100000|2020-06-05 17:45:00|6137.3|6122.3|6125.3|6110.3|6139.1|6124.1|6124.3|6109.3|413
1591379400000|2020-06-05 17:50:00|6125.5|6110.5|6129|6114|6129|6114|6119.5|6104.5|237
1591379700000|2020-06-05 17:55:00|6127.9|6112.9|6114.4|6099.4|6128.7|6113.7|6111.3|6096.3|416
1591380000000|2020-06-05 18:00:00|6115.1|6100.1|6120.5|6105.5|6120.8|6105.8|6107.5|6092.5|454
1591380300000|2020-06-05 18:05:00|6120.3|6105.3|6115.6|6100.6|6122.1|6107.1|6113.3|6098.3|328
1591380600000|2020-06-05 18:10:00|6116.3|6101.3|6157.8|6142.8|6158.6|6143.6|6116.3|6101.3|2005
1591380900000|2020-06-05 18:15:00|6157.3|6142.3|6154.9|6129.9|6161.6|6146.6|6144.7|6129.7|426
1591578000000|2020-06-08 01:00:00|6154.6|6139.6|6128.9|6113.9|6162.8|6147.8|6123.4|6108.4|123
1591578300000|2020-06-08 01:05:00|6127.2|6112.2|6101.6|6086.6|6127.2|6112.2|6100.6|6085.6|35
1591578600000|2020-06-08 01:10:00|6101.4|6086.4|6101.3|6086.3|6101.4|6086.4|6086.2|6071.2|23
1591578900000|2020-06-08 01:15:00|6101.6|6086.6|6098.9|6083.9|6105.6|6090.6|6092.2|6077.2|39
1591579200000|2020-06-08 01:20:00|6098.7|6083.7|6094.2|6079.2|6099.1|6084.1|6094.2|6079.2|30
1591579500000|2020-06-08 01:25:00|6093.9|6078.9|6084.7|6069.7|6093.9|6078.9|6083.9|6068.9|36
1591579800000|2020-06-08 01:30:00|6085.2|6070.2|6102.2|6087.2|6102.4|6087.4|6085.2|6070.2|5
1591580100000|2020-06-08 01:35:00|6101.9|6086.9|6093.7|6078.7|6101.9|6086.9|6093.4|6078.4|2
1591580400000|2020-06-08 01:40:00|6094.1|6079.1|6094.1|6079.1|6094.1|6079.1|6094.1|6079.1|0
1591580700000|2020-06-08 01:45:00|6093.9|6078.9|6093.7|6078.7|6093.9|6078.9|6093.7|6078.7|0
1591581000000|2020-06-08 01:50:00|6095.1|6080.1|6095.7|6080.7|6096.1|6081.1|6095.1|6080.1|0
1591581300000|2020-06-08 01:55:00|6096.6|6081.6|6097.9|6082.9|6099.2|6084.2|6096.2|6081.2|0
1591581600000|2020-06-08 02:00:00|6098.2|6083.2|6092.9|6077.9|6098.2|6083.2|6089.2|6074.2|0
1591581900000|2020-06-08 02:05:00|6093.1|6078.1|6092.1|6077.1|6094.6|6079.6|6091.6|6076.6|2
1591582200000|2020-06-08 02:10:00|6094.1|6079.1|6099.9|6084.9|6101.4|6084.9|6093.1|6076.4|10
1591582500000|2020-06-08 02:15:00|6099.6|6084.6|6099.4|6084.4|6099.6|6084.6|6099.4|6084.4|0
1591583100000|2020-06-08 02:25:00|6096.6|6081.6|6096.6|6081.6|6096.6|6081.6|6096.6|6081.6|0
1591583400000|2020-06-08 02:30:00|6096.1|6081.1|6097.8|6082.8|6097.8|6082.8|6096.1|6081.1|2
1591583700000|2020-06-08 02:35:00|6098.1|6083.1|6082.8|6067.8|6098.1|6083.1|6082.8|6067.8|6
1591584000000|2020-06-08 02:40:00|6082.3|6067.3|6082.6|6067.6|6082.8|6067.8|6078.8|6063.8|11
1591584300000|2020-06-08 02:45:00|6083.5|6068.5|6085.9|6070.9|6090.6|6075.6|6083.1|6068.1|8
1591584900000|2020-06-08 02:55:00|6084.4|6069.4|6079.6|6064.6|6084.4|6069.4|6079.6|6064.6|2
1591585200000|2020-06-08 03:00:00|6078.8|6063.8|6074.8|6059.8|6078.8|6063.8|6072.8|6057.8|6
1591585500000|2020-06-08 03:05:00|6075.1|6060.1|6073.3|6058.3|6075.1|6060.1|6073.3|6058.3|1
1591585800000|2020-06-08 03:10:00|6074.6|6059.6|6079|6064|6079|6064|6074.6|6059.6|1
1591586100000|2020-06-08 03:15:00|6077.6|6062.6|6076.8|6061.8|6077.6|6062.6|6076.8|6061.8|0
1591586700000|2020-06-08 03:25:00|6077.3|6062.3|6077.8|6062.8|6080.6|6065.6|6077.1|6062.1|5
1591587000000|2020-06-08 03:30:00|6075.5|6060.5|6077.3|6062.3|6077.3|6062.3|6075.3|6060.3|1
1591587300000|2020-06-08 03:35:00|6077.5|6062.5|6079|6064|6079|6064|6077.5|6062.5|1
1591587600000|2020-06-08 03:40:00|6078|6063|6077.7|6062.7|6078|6063|6077.7|6062.7|1
1591587900000|2020-06-08 03:45:00|6077.5|6062.5|6085|6070|6088|6073|6077.5|6062.5|9
1591588200000|2020-06-08 03:50:00|6081|6066|6082.8|6067.8|6082.8|6067.8|6081|6066|0
1591588800000|2020-06-08 04:00:00|6082.5|6067.5|6082.5|6067.5|6082.5|6067.5|6082.5|6067.5|0
1591589100000|2020-06-08 04:05:00|6082.7|6067.7|6078|6063|6082.7|6067.7|6078|6063|6
1591589400000|2020-06-08 04:10:00|6078.5|6063.5|6081|6066|6081|6066|6078.5|6063.5|0
1591589700000|2020-06-08 04:15:00|6080.8|6065.8|6080.5|6065.5|6080.8|6065.8|6080.5|6065.5|0
1591590000000|2020-06-08 04:20:00|6081|6066|6081|6066|6081|6066|6081|6066|1
1591590300000|2020-06-08 04:25:00|6081.2|6066.2|6081|6066|6081.2|6066.2|6081|6066|0
1591590600000|2020-06-08 04:30:00|6081.5|6066.5|6082|6067|6082|6067|6081.5|6066.5|0
1591590900000|2020-06-08 04:35:00|6081.5|6066.5|6081.5|6066.5|6081.5|6066.5|6081.5|6066.5|0
1591591500000|2020-06-08 04:45:00|6082|6067|6081.7|6066.7|6082|6067|6081.7|6066.7|0
1591592400000|2020-06-08 05:00:00|6081.9|6066.9|6081.9|6066.9|6081.9|6066.9|6081.9|6066.9|0
1591592700000|2020-06-08 05:05:00|6082.2|6067.2|6084.2|6069.2|6084.4|6069.4|6082.2|6067.2|0
1591593300000|2020-06-08 05:15:00|6084.9|6069.9|6084.9|6069.9|6084.9|6069.9|6084.9|6069.9|0
1591594200000|2020-06-08 05:30:00|6084.7|6069.7|6082.5|6067.5|6084.7|6069.7|6082.5|6067.5|2
1591594500000|2020-06-08 05:35:00|6082.7|6067.7|6082.5|6067.5|6082.7|6067.7|6082.5|6067.5|1
1591594800000|2020-06-08 05:40:00|6082.2|6067.2|6081.5|6066.5|6082.2|6067.2|6081.5|6066.5|0
1591595400000|2020-06-08 05:50:00|6084.7|6069.7|6084.7|6069.7|6084.7|6069.7|6084.7|6069.7|2
1591595700000|2020-06-08 05:55:00|6083.5|6068.5|6084.2|6069.2|6087|6072|6083.5|6068.5|14
1591596000000|2020-06-08 06:00:00|6083.7|6068.7|6083.7|6068.7|6083.7|6068.7|6083.7|6068.7|1
1591596300000|2020-06-08 06:05:00|6082.3|6067.3|6083.2|6068.2|6084|6069|6080.5|6065.5|7
1591596600000|2020-06-08 06:10:00|6083.7|6068.7|6097.7|6082.7|6097.7|6082.7|6083.2|6068.2|29
1591596900000|2020-06-08 06:15:00|6098.7|6083.7|6114.2|6099.2|6114.9|6099.9|6097.5|6082.5|25
1591597200000|2020-06-08 06:20:00|6113|6098|6108.7|6093.7|6113.2|6098.2|6108.7|6093.7|4
1591597500000|2020-06-08 06:25:00|6107.7|6092.7|6104.9|6089.9|6107.7|6092.7|6104.2|6089.2|0
1591597800000|2020-06-08 06:30:00|6105.9|6090.9|6112.1|6097.1|6112.1|6097.1|6104.6|6089.6|5
1591598100000|2020-06-08 06:35:00|6111.9|6096.9|6108.6|6093.6|6112.1|6097.1|6107.4|6092.4|11
1591598400000|2020-06-08 06:40:00|6108.4|6093.4|6108.4|6093.4|6108.4|6093.4|6108.4|6093.4|1
1591598700000|2020-06-08 06:45:00|6106.8|6091.8|6109.3|6094.3|6109.8|6094.8|6105.4|6090.4|4
1591599000000|2020-06-08 06:50:00|6109.6|6094.6|6111.3|6096.3|6111.3|6096.3|6109.3|6094.3|2
1591599300000|2020-06-08 06:55:00|6117|6102|6115.4|6100.4|6117.3|6102.3|6109|6094|13
1591599600000|2020-06-08 07:00:00|6117.8|6102.8|6124.6|6109.6|6124.6|6109.6|6116.8|6101.8|3
1591599900000|2020-06-08 07:05:00|6124.8|6109.8|6124|6109|6130.6|6115.6|6119.9|6104.9|20
1591600200000|2020-06-08 07:10:00|6123.8|6108.8|6123.8|6108.8|6123.8|6108.8|6123.8|6108.8|3
1591600800000|2020-06-08 07:20:00|6123.3|6108.3|6119.6|6094.6|6123.3|6108.3|6117.8|6094.6|4
1591601100000|2020-06-08 07:25:00|6120.1|6095.1|6119|6094|6120.1|6095.1|6119|6094|5
1591601400000|2020-06-08 07:30:00|6113.3|6098.3|6112.8|6097.8|6113.3|6098.3|6112.5|6097.5|2
1591601700000|2020-06-08 07:35:00|6112.6|6097.6|6112.3|6097.3|6112.6|6097.6|6111.1|6096.1|1
1591602300000|2020-06-08 07:45:00|6113.1|6098.1|6114.1|6099.1|6114.1|6099.1|6113.1|6098.1|0
1591602600000|2020-06-08 07:50:00|6116.8|6101.8|6119.2|6104.2|6119.2|6104.2|6116.8|6101.8|4
1591602900000|2020-06-08 07:55:00|6121.7|6106.7|6127|6112|6127.2|6112.2|6121.7|6106.7|12
1591603200000|2020-06-08 08:00:00|6126.7|6111.7|6127.2|6112.2|6127.2|6112.2|6126.7|6111.7|11
1591603500000|2020-06-08 08:05:00|6127.5|6112.5|6127.2|6112.2|6127.5|6112.5|6127.2|6112.2|0
1591603800000|2020-06-08 08:10:00|6127|6112|6127.8|6112.8|6127.8|6112.8|6127|6112|1
1591604100000|2020-06-08 08:15:00|6127.5|6112.5|6127.5|6112.5|6128.3|6113.3|6127|6112|0
1591604400000|2020-06-08 08:20:00|6127.7|6112.7|6128.3|6113.3|6128.3|6113.3|6127.5|6112.5|1
1591604700000|2020-06-08 08:25:00|6128.2|6113.2|6130.8|6115.8|6130.8|6115.8|6127.5|6112.5|16
1591605000000|2020-06-08 08:30:00|6130.3|6115.3|6130.6|6115.6|6130.8|6115.8|6130.1|6115.1|16
1591605300000|2020-06-08 08:35:00|6130.8|6115.8|6131.1|6116.1|6132.9|6117.9|6130.8|6115.8|22
1591605900000|2020-06-08 08:45:00|6131.3|6116.3|6130.8|6115.8|6131.3|6116.3|6130.8|6115.8|5
1591606200000|2020-06-08 08:50:00|6131.6|6116.6|6131.8|6116.8|6132.1|6117.1|6131.6|6116.6|13
1591606500000|2020-06-08 08:55:00|6131.3|6116.3|6132.3|6117.3|6132.3|6117.3|6131.3|6116.3|3
1591606800000|2020-06-08 09:00:00|6132.1|6117.1|6131.3|6116.3|6132.1|6117.1|6130.8|6115.8|9
1591607100000|2020-06-08 09:05:00|6131.1|6116.1|6141.1|6126.1|6142.8|6127.8|6131.1|6116.1|26
1591607400000|2020-06-08 09:10:00|6140.1|6125.1|6139.9|6124.9|6140.1|6125.1|6139.9|6124.9|3
1591607700000|2020-06-08 09:15:00|6138|6123|6137.2|6122.2|6138.7|6123.7|6137.2|6122.2|42
1591608000000|2020-06-08 09:20:00|6136.7|6121.7|6135.9|6120.9|6136.7|6121.7|6134.7|6119.7|0
1591608300000|2020-06-08 09:25:00|6136.5|6121.5|6136.2|6121.2|6138.9|6123.9|6136.2|6121.2|3
1591608600000|2020-06-08 09:30:00|6136|6121|6137.5|6122.5|6137.5|6122.5|6135.2|6120.2|6
1591608900000|2020-06-08 09:35:00|6137.4|6122.4|6136.7|6121.7|6137.4|6122.4|6136.7|6121.7|1
1591609200000|2020-06-08 09:40:00|6136.4|6121.4|6135.7|6120.7|6136.4|6121.4|6135.7|6120.7|0
1591609500000|2020-06-08 09:45:00|6135.9|6120.9|6138.9|6123.9|6138.9|6123.9|6135.9|6120.9|3
1591609800000|2020-06-08 09:50:00|6139.2|6124.2|6139.2|6124.2|6139.7|6124.7|6138.9|6123.9|0
1591610100000|2020-06-08 09:55:00|6138.9|6123.9|6140.2|6125.2|6141.7|6126.7|6138.9|6123.9|2
1591610400000|2020-06-08 10:00:00|6139.9|6124.9|6139.5|6124.5|6139.9|6124.9|6139.5|6124.5|2
1591610700000|2020-06-08 10:05:00|6139.7|6124.7|6138.7|6123.7|6139.7|6124.7|6138.2|6123.2|0
1591611000000|2020-06-08 10:10:00|6138.4|6123.4|6135.9|6120.9|6138.4|6123.4|6133.9|6118.9|24
1591611300000|2020-06-08 10:15:00|6136.6|6121.6|6138.6|6123.6|6139.1|6124.1|6136.6|6121.6|2
1591611600000|2020-06-08 10:20:00|6138.3|6123.3|6139.2|6124.2|6139.8|6124.8|6138|6123|9
1591611900000|2020-06-08 10:25:00|6137.7|6122.7|6136.9|6121.9|6137.9|6122.9|6136.7|6121.7|8
1591612200000|2020-06-08 10:30:00|6137.1|6122.1|6142.6|6127.6|6144.4|6129.4|6137.1|6122.1|9
1591612500000|2020-06-08 10:35:00|6142.3|6127.3|6141.1|6126.1|6143.8|6128.8|6140.3|6125.3|11
1591612800000|2020-06-08 10:40:00|6142|6127|6141.8|6126.8|6143.1|6128.1|6141.8|6126.8|6
1591613100000|2020-06-08 10:45:00|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|2
1591613400000|2020-06-08 10:50:00|6141.3|6126.3|6147.8|6132.8|6148|6133|6141.3|6126.3|9
1591613700000|2020-06-08 10:55:00|6146.8|6131.8|6146.2|6131.2|6150|6135|6146.2|6131.2|22
1591614000000|2020-06-08 11:00:00|6146.5|6131.5|6159.2|6144.2|6159.2|6144.2|6146.5|6131.5|65
1591614300000|2020-06-08 11:05:00|6159.9|6144.9|6161.5|6146.5|6163.8|6148.8|6159.1|6144.1|94
1591614600000|2020-06-08 11:10:00|6160.3|6145.3|6158.5|6143.5|6160.3|6145.3|6157.8|6142.8|22
1591614900000|2020-06-08 11:15:00|6158.8|6143.8|6158.6|6143.6|6161.2|6146.2|6157.4|6142.4|28
1591615200000|2020-06-08 11:20:00|6158.4|6143.4|6158.1|6143.1|6158.5|6143.5|6152.6|6137.6|14
1591615500000|2020-06-08 11:25:00|6157.8|6142.8|6156.8|6141.8|6157.8|6142.8|6156.8|6141.8|2
1591615800000|2020-06-08 11:30:00|6157|6142|6160.7|6145.7|6160.7|6145.7|6157|6142|20
1591616100000|2020-06-08 11:35:00|6161.2|6146.2|6152.8|6137.8|6161.2|6146.2|6151.6|6136.6|45
1591616400000|2020-06-08 11:40:00|6153.3|6138.3|6148.9|6133.9|6154.3|6139.3|6148.9|6133.9|24
1591616700000|2020-06-08 11:45:00|6149.2|6134.2|6144.7|6129.7|6150.7|6135.7|6143.9|6128.9|20
1591617000000|2020-06-08 11:50:00|6144.9|6129.9|6147|6132|6147.2|6132.2|6144.5|6129.5|20
1591617300000|2020-06-08 11:55:00|6146.7|6131.7|6146.2|6131.2|6148.8|6133.8|6144.5|6129.5|9
1591617600000|2020-06-08 12:00:00|6145.8|6130.8|6127.8|6112.8|6151.2|6136.2|6127.6|6112.6|48
1591617900000|2020-06-08 12:05:00|6127.6|6112.6|6117.3|6102.3|6127.6|6112.6|6117.3|6102.3|79
1591618200000|2020-06-08 12:10:00|6117.5|6102.5|6118.7|6103.7|6119.4|6104.4|6111.8|6096.8|70
1591618500000|2020-06-08 12:15:00|6117.5|6102.5|6133.2|6118.2|6133.2|6118.2|6116.4|6101.4|45
1591618800000|2020-06-08 12:20:00|6132.9|6117.9|6124.1|6109.1|6144.2|6129.2|6124.1|6109.1|67
1591619100000|2020-06-08 12:25:00|6122.4|6107.4|6124|6109|6125.4|6110.4|6116|6101|68
1591619400000|2020-06-08 12:30:00|6123.7|6108.7|6120.3|6105.3|6129.5|6114.5|6118.4|6103.4|90
1591619700000|2020-06-08 12:35:00|6122|6107|6118.7|6103.7|6126.2|6111.2|6117.7|6102.7|36
1591620000000|2020-06-08 12:40:00|6116.4|6101.4|6126.3|6111.3|6130.3|6115.3|6115.2|6100.2|50
1591620300000|2020-06-08 12:45:00|6125.8|6110.8|6116.6|6101.6|6127.1|6112.1|6116.6|6101.6|20
1591620600000|2020-06-08 12:50:00|6114.7|6099.7|6112.2|6097.2|6118.7|6103.7|6110.4|6095.4|69
1591620900000|2020-06-08 12:55:00|6111.2|6096.2|6112.6|6097.6|6113.1|6098.1|6109.7|6094.7|47
1591621200000|2020-06-08 13:00:00|6112.4|6097.4|6104.5|6089.5|6112.4|6097.4|6102.7|6087.7|127
1591621500000|2020-06-08 13:05:00|6104.8|6089.8|6099.9|6084.9|6104.8|6089.8|6098.9|6083.9|74
1591621800000|2020-06-08 13:10:00|6099.7|6084.7|6109.5|6094.5|6115.9|6100.9|6099.7|6084.7|51
1591622100000|2020-06-08 13:15:00|6109|6094|6109.6|6094.6|6110|6095|6106.5|6091.5|28
1591622400000|2020-06-08 13:20:00|6109.8|6094.8|6108.6|6093.6|6111.5|6096.5|6103.3|6088.3|42
1591622700000|2020-06-08 13:25:00|6106.8|6091.8|6102.5|6087.5|6108.3|6093.3|6102.5|6087.5|60
1591623000000|2020-06-08 13:30:00|6102.3|6087.3|6133.8|6118.8|6135|6120|6102.3|6087.3|185
1591623300000|2020-06-08 13:35:00|6134.3|6119.3|6127.3|6112.3|6136.2|6121.2|6118.1|6103.1|357
1591623600000|2020-06-08 13:40:00|6126.3|6111.3|6126.5|6111.5|6134|6119|6120.5|6105.5|234
1591623900000|2020-06-08 13:45:00|6127.2|6112.2|6131.2|6116.2|6132.5|6117.5|6123.5|6108.5|207
1591624200000|2020-06-08 13:50:00|6131.7|6116.7|6139.7|6124.7|6142.8|6127.8|6130.5|6115.5|280
1591624500000|2020-06-08 13:55:00|6139.9|6124.9|6136.5|6121.5|6140.7|6125.7|6132|6117|200
1591624800000|2020-06-08 14:00:00|6134|6119|6125.7|6110.7|6137.5|6122.5|6124|6109|181
1591625100000|2020-06-08 14:05:00|6126.2|6111.2|6104.2|6089.2|6130.8|6115.8|6103.5|6088.5|169
1591625400000|2020-06-08 14:10:00|6102|6087|6105.7|6090.7|6109.1|6094.1|6100.8|6085.8|178
1591625700000|2020-06-08 14:15:00|6105.4|6090.4|6096.2|6081.2|6105.4|6090.4|6088.7|6073.7|106
1591626000000|2020-06-08 14:20:00|6095.9|6080.9|6103.7|6088.7|6104.2|6089.2|6095.9|6080.9|124
1591626300000|2020-06-08 14:25:00|6104|6089|6094.3|6079.3|6104|6089|6087.2|6072.2|159
1591626600000|2020-06-08 14:30:00|6095.9|6080.9|6088.1|6073.1|6103.4|6088.4|6084|6069|175
1591626900000|2020-06-08 14:35:00|6085.6|6070.6|6081.8|6066.8|6085.6|6070.6|6075|6060|273
1591627200000|2020-06-08 14:40:00|6082.6|6067.6|6078|6063|6087.1|6072.1|6078|6063|152
1591627500000|2020-06-08 14:45:00|6078.4|6063.4|6078.6|6063.6|6079.8|6064.8|6068.2|6053.2|202
1591627800000|2020-06-08 14:50:00|6078.1|6063.1|6084.4|6069.4|6088.5|6073.5|6077.6|6062.6|131
1591628100000|2020-06-08 14:55:00|6084.2|6069.2|6088.8|6073.8|6090.1|6075.1|6076|6061|96
1591628400000|2020-06-08 15:00:00|6091.3|6076.3|6093.9|6078.9|6100.6|6085.6|6089.1|6074.1|145
1591628700000|2020-06-08 15:05:00|6094.4|6079.4|6093.5|6078.5|6095|6080|6085.9|6070.9|85
1591629000000|2020-06-08 15:10:00|6092.8|6077.8|6092|6077|6096.8|6081.8|6089.6|6074.6|49
1591629300000|2020-06-08 15:15:00|6093.5|6078.5|6101.2|6086.2|6101.2|6086.2|6087.4|6072.4|134
1591629600000|2020-06-08 15:20:00|6101.5|6086.5|6089.8|6074.8|6101.5|6086.5|6089.8|6074.8|152
1591629900000|2020-06-08 15:25:00|6089.5|6074.5|6102.7|6087.7|6102.9|6087.9|6083|6068|105
1591630200000|2020-06-08 15:30:00|6100.9|6085.9|6098.3|6083.3|6101.4|6086.4|6093.2|6078.2|155
1591630500000|2020-06-08 15:35:00|6098|6083|6098.3|6083.3|6102|6087|6094.3|6079.3|129
1591630800000|2020-06-08 15:40:00|6098.5|6083.5|6086.4|6071.4|6101.4|6086.4|6086.4|6071.4|135
1591631100000|2020-06-08 15:45:00|6087.2|6072.2|6096.9|6081.9|6096.9|6081.9|6084.7|6069.7|100
1591631400000|2020-06-08 15:50:00|6097.2|6082.2|6094.7|6079.7|6097.2|6082.2|6092.7|6077.7|161
1591631700000|2020-06-08 15:55:00|6094|6079|6094.4|6079.4|6094.8|6079.8|6091.1|6076.1|113
1591632000000|2020-06-08 16:00:00|6093.4|6078.4|6092.2|6077.2|6093.4|6078.4|6088.5|6073.5|162
1591632300000|2020-06-08 16:05:00|6092.4|6077.4|6094.5|6079.5|6097.2|6082.2|6088.2|6073.2|120
1591632600000|2020-06-08 16:10:00|6094.2|6079.2|6093|6078|6095.9|6080.9|6088.8|6073.8|92
1591632900000|2020-06-08 16:15:00|6092.3|6077.3|6104.8|6089.8|6105.3|6090.3|6091.7|6076.7|127
1591633200000|2020-06-08 16:20:00|6103|6088|6104|6089|6106.5|6091.5|6100.4|6085.4|109
1591633500000|2020-06-08 16:25:00|6104.3|6089.3|6103.3|6088.3|6104.3|6089.3|6099.8|6084.8|67
1591633800000|2020-06-08 16:30:00|6103.8|6088.8|6096.4|6081.4|6103.8|6088.8|6095.4|6080.4|99
1591634100000|2020-06-08 16:35:00|6096.6|6081.6|6094.9|6079.9|6097.6|6082.6|6093.9|6078.9|57
1591634400000|2020-06-08 16:40:00|6094.4|6079.4|6093.4|6078.4|6094.8|6079.8|6092.4|6077.4|60
1591634700000|2020-06-08 16:45:00|6093.2|6078.2|6089.8|6074.8|6093.9|6078.9|6087.6|6072.6|139
1591635000000|2020-06-08 16:50:00|6090|6075|6087.7|6072.7|6090|6075|6082.3|6067.3|224
1591635300000|2020-06-08 16:55:00|6087.9|6072.9|6081.4|6066.4|6087.9|6072.9|6080.9|6065.9|276
1591635600000|2020-06-08 17:00:00|6081.2|6066.2|6081|6066|6081.9|6066.9|6079.7|6064.7|127
1591635900000|2020-06-08 17:05:00|6081.2|6066.2|6085.6|6070.6|6085.9|6070.9|6079.2|6064.2|148
1591636200000|2020-06-08 17:10:00|6085.9|6070.9|6085.9|6070.9|6087.7|6072.7|6083.9|6068.9|64
1591636500000|2020-06-08 17:15:00|6086.9|6071.9|6081.9|6066.9|6087.4|6072.4|6079.9|6064.9|180
1591636800000|2020-06-08 17:20:00|6083.4|6068.4|6084|6069|6084.5|6069.5|6079.7|6064.7|111
1591637100000|2020-06-08 17:25:00|6083.5|6068.5|6087.2|6072.2|6090.4|6075.4|6080|6065|149
1591637400000|2020-06-08 17:30:00|6087|6072|6086.8|6071.8|6089|6074|6084.5|6069.5|122
1591637700000|2020-06-08 17:35:00|6086.6|6071.6|6084.5|6069.5|6087|6072|6081.3|6066.3|162
1591638000000|2020-06-08 17:40:00|6084|6069|6086|6071|6087.7|6072.7|6082|6067|94
1591638300000|2020-06-08 17:45:00|6085.5|6070.5|6087.9|6072.9|6088.7|6073.7|6084|6069|98
1591638600000|2020-06-08 17:50:00|6087.4|6072.4|6090.6|6075.6|6091.2|6076.2|6085.7|6070.7|138
1591638900000|2020-06-08 17:55:00|6090.9|6075.9|6094|6079|6094.2|6079.2|6087|6072|102
1591639200000|2020-06-08 18:00:00|6093|6078|6091.6|6076.6|6093|6078|6088.8|6073.8|184
1591639500000|2020-06-08 18:05:00|6091.1|6076.1|6088.8|6073.8|6091.8|6076.8|6088.6|6073.6|321
1591639800000|2020-06-08 18:10:00|6088.6|6073.6|6042.2|6027.2|6091.5|6076.5|6042.2|6027.2|2228
1591640100000|2020-06-08 18:15:00|6041.9|6026.9|6054.4|6039.4|6058.2|6043.2|6041.7|6026.7|380
1591664400000|2020-06-09 01:00:00|6075.2|6060.2|6085.8|6070.8|6085.8|6070.8|6073.4|6058.4|71
1591664700000|2020-06-09 01:05:00|6086.3|6071.3|6092|6077|6092.8|6077.8|6084.5|6069.5|8
1591665000000|2020-06-09 01:10:00|6088.1|6073.1|6085.5|6070.5|6092.7|6077.7|6083.7|6068.7|30
1591665300000|2020-06-09 01:15:00|6086.2|6071.2|6085.3|6070.3|6089.8|6074.8|6085.3|6070.3|4
1591665600000|2020-06-09 01:20:00|6084.8|6069.8|6079.3|6064.3|6084.8|6069.8|6075.3|6060.3|2
1591665900000|2020-06-09 01:25:00|6078.8|6063.8|6086.3|6071.3|6086.3|6071.3|6074.8|6059.8|3
1591666200000|2020-06-09 01:30:00|6086.1|6071.1|6092.3|6077.3|6093.1|6078.1|6085.8|6070.8|0
1591666500000|2020-06-09 01:35:00|6091.8|6076.8|6094|6079|6094|6079|6091.3|6076.3|6
1591666800000|2020-06-09 01:40:00|6093.3|6078.3|6091|6076|6094|6079|6091|6076|0
1591667100000|2020-06-09 01:45:00|6090.7|6075.7|6087.7|6072.7|6090.7|6075.7|6086.7|6071.7|0
1591667400000|2020-06-09 01:50:00|6085.2|6070.2|6094.7|6079.7|6094.7|6079.7|6083.7|6068.7|0
1591667700000|2020-06-09 01:55:00|6094.2|6079.2|6095.7|6080.7|6096.2|6081.2|6093.7|6078.7|6
1591668000000|2020-06-09 02:00:00|6095.2|6080.2|6092.7|6077.7|6095.2|6080.2|6090.2|6075.2|2
1591668300000|2020-06-09 02:05:00|6093.5|6078.5|6092.5|6077.5|6093.7|6078.7|6092.5|6077.5|0
1591668600000|2020-06-09 02:10:00|6090.5|6075.5|6087.7|6072.7|6091.2|6076.2|6086.7|6071.7|1
1591668900000|2020-06-09 02:15:00|6086.4|6071.4|6087.5|6072.5|6087.5|6072.5|6085.2|6070.2|0
1591669200000|2020-06-09 02:20:00|6086.2|6071.2|6083.7|6068.7|6088|6073|6082.2|6067.2|1
1591669500000|2020-06-09 02:25:00|6084.7|6069.7|6085.8|6070.8|6085.9|6070.9|6084.1|6069.1|26
1591669800000|2020-06-09 02:30:00|6086.1|6071.1|6086.1|6071.1|6086.1|6071.1|6085.5|6070.5|1
1591670100000|2020-06-09 02:35:00|6087.5|6072.5|6090.1|6075.1|6090.1|6075.1|6087.5|6072.5|1
1591670400000|2020-06-09 02:40:00|6090.6|6075.6|6092.6|6077.6|6094.7|6079.7|6089.4|6074.4|5
1591670700000|2020-06-09 02:45:00|6092.4|6077.4|6092.1|6077.1|6092.4|6077.4|6092.1|6077.1|0
1591671000000|2020-06-09 02:50:00|6091.2|6076.2|6091.8|6076.8|6091.8|6076.8|6088.3|6073.3|1
1591671300000|2020-06-09 02:55:00|6089.1|6074.1|6092.1|6077.1|6092.1|6077.1|6089.1|6074.1|2
1591671600000|2020-06-09 03:00:00|6089.8|6074.8|6092.6|6077.6|6092.6|6077.6|6089.8|6074.8|1
1591671900000|2020-06-09 03:05:00|6092.1|6077.1|6090.4|6075.4|6092.1|6077.1|6090.2|6075.2|3
1591672500000|2020-06-09 03:15:00|6091.1|6076.1|6094.1|6079.1|6094.1|6079.1|6091.1|6076.1|0
1591672800000|2020-06-09 03:20:00|6093.2|6078.2|6092.4|6077.4|6093.2|6078.2|6091.6|6076.6|0
1591673100000|2020-06-09 03:25:00|6092.6|6077.6|6092.6|6077.6|6092.6|6077.6|6092.6|6077.6|2
1591673700000|2020-06-09 03:35:00|6092.1|6077.1|6092.1|6077.1|6092.1|6077.1|6092.1|6077.1|0
1591674000000|2020-06-09 03:40:00|6092.3|6077.3|6092|6077|6092.3|6077.3|6092|6077|0
1591675500000|2020-06-09 04:05:00|6092.3|6077.3|6092.7|6077.7|6093.3|6078.3|6092.3|6077.3|11
1591675800000|2020-06-09 04:10:00|6092.5|6077.5|6092.5|6077.5|6092.5|6077.5|6092.5|6077.5|0
1591676100000|2020-06-09 04:15:00|6092.7|6077.7|6091.7|6076.7|6092.7|6077.7|6091.7|6076.7|1
1591677000000|2020-06-09 04:30:00|6091.9|6076.9|6093.4|6078.4|6093.4|6078.4|6091.9|6076.9|0
1591677600000|2020-06-09 04:40:00|6095.9|6080.9|6096|6081|6096|6081|6095.9|6080.9|2
1591677900000|2020-06-09 04:45:00|6096.2|6081.2|6095.9|6080.9|6096.2|6081.2|6095.9|6080.9|0
1591678200000|2020-06-09 04:50:00|6092.2|6077.2|6094.4|6079.4|6094.9|6079.9|6092.2|6077.2|1
1591678500000|2020-06-09 04:55:00|6093.3|6078.3|6082.7|6067.7|6093.3|6078.3|6079.2|6064.2|32
1591678800000|2020-06-09 05:00:00|6082.9|6067.9|6082.9|6067.9|6082.9|6067.9|6082.9|6067.9|0
1591679100000|2020-06-09 05:05:00|6083.4|6068.4|6086.4|6071.4|6086.4|6071.4|6083.4|6068.4|0
1591679400000|2020-06-09 05:10:00|6087.1|6072.1|6088.2|6073.2|6088.2|6073.2|6087.1|6072.1|0
1591679700000|2020-06-09 05:15:00|6083.7|6068.7|6090.4|6075.4|6090.4|6075.4|6083.7|6068.7|6
1591680000000|2020-06-09 05:20:00|6091.1|6076.1|6089.2|6074.2|6091.2|6076.2|6088.2|6073.2|6
1591680300000|2020-06-09 05:25:00|6089.7|6074.7|6087.4|6072.4|6089.7|6074.7|6086.4|6071.4|3
1591680900000|2020-06-09 05:35:00|6088.9|6073.9|6088.9|6073.9|6090.4|6075.4|6088.9|6073.9|0
1591681200000|2020-06-09 05:40:00|6089.4|6074.4|6094.1|6079.1|6095.1|6080.1|6089.4|6074.4|2
1591681500000|2020-06-09 05:45:00|6093.8|6078.8|6098.6|6083.6|6098.8|6083.8|6093.8|6078.8|10
1591681800000|2020-06-09 05:50:00|6098.8|6083.8|6099.9|6084.9|6100.6|6085.6|6097.9|6082.9|6
1591682100000|2020-06-09 05:55:00|6100.1|6085.1|6105.2|6090.2|6108.1|6093.1|6099.9|6084.9|3
1591682400000|2020-06-09 06:00:00|6103.9|6088.9|6103.4|6088.4|6103.9|6088.9|6103.4|6088.4|0
1591682700000|2020-06-09 06:05:00|6103.2|6088.2|6101.1|6086.1|6103.4|6088.4|6099.7|6084.7|2
1591683000000|2020-06-09 06:10:00|6101.4|6086.4|6103.4|6088.4|6103.4|6088.4|6101.1|6086.1|3
1591683300000|2020-06-09 06:15:00|6103.2|6088.2|6106.4|6091.4|6107.8|6092.8|6102.1|6087.1|23
1591683600000|2020-06-09 06:20:00|6102.2|6087.2|6092.2|6077.2|6102.2|6087.2|6091.4|6076.4|9
1591683900000|2020-06-09 06:25:00|6089.7|6074.7|6089.5|6074.5|6089.7|6074.7|6089.5|6074.5|4
1591684200000|2020-06-09 06:30:00|6089.2|6074.2|6092.3|6077.3|6092.6|6077.6|6089.2|6074.2|7
1591684500000|2020-06-09 06:35:00|6092.8|6077.8|6092.3|6077.3|6095.1|6080.1|6091.1|6076.1|16
1591684800000|2020-06-09 06:40:00|6092.1|6077.1|6090.1|6075.1|6092.1|6077.1|6090.1|6075.1|1
1591685100000|2020-06-09 06:45:00|6089.8|6074.8|6095.4|6080.4|6095.7|6080.7|6089.3|6074.3|17
1591685400000|2020-06-09 06:50:00|6094.9|6079.9|6099.9|6084.9|6099.9|6084.9|6094.9|6079.9|10
1591685700000|2020-06-09 06:55:00|6100.1|6085.1|6093.9|6078.9|6100.4|6085.4|6093.4|6078.4|6
1591686000000|2020-06-09 07:00:00|6093.6|6078.6|6094.9|6079.9|6095.1|6080.1|6093.6|6078.6|12
1591686300000|2020-06-09 07:05:00|6094.1|6079.1|6093.6|6078.6|6094.4|6079.4|6092.6|6077.6|1
1591686600000|2020-06-09 07:10:00|6094.3|6079.3|6093.3|6078.3|6094.6|6079.6|6093.3|6078.3|0
1591686900000|2020-06-09 07:15:00|6092.9|6077.9|6086|6071|6092.9|6077.9|6086|6071|20
1591687200000|2020-06-09 07:20:00|6086.2|6071.2|6082.8|6067.8|6086.2|6071.2|6082.5|6067.5|2
1591687500000|2020-06-09 07:25:00|6083|6068|6078.5|6063.5|6083.3|6068.3|6078.5|6063.5|6
1591687800000|2020-06-09 07:30:00|6078|6063|6076.9|6061.9|6080|6065|6075|6060|5
1591688100000|2020-06-09 07:35:00|6078.1|6063.1|6074.7|6059.7|6079.9|6064.9|6074.7|6059.7|12
1591688400000|2020-06-09 07:40:00|6074.2|6059.2|6065.4|6050.4|6074.2|6059.2|6063.7|6048.7|44
1591688700000|2020-06-09 07:45:00|6065.2|6050.2|6060.9|6045.9|6065.2|6050.2|6060.9|6045.9|11
1591689000000|2020-06-09 07:50:00|6060.4|6045.4|6052.6|6037.6|6062.1|6047.1|6052.6|6037.6|65
1591689300000|2020-06-09 07:55:00|6052.1|6037.1|6080.3|6065.3|6086.4|6071.4|6050.5|6035.5|35
1591689600000|2020-06-09 08:00:00|6079.8|6064.8|6084.6|6069.6|6085.6|6070.6|6079.8|6064.8|3
1591689900000|2020-06-09 08:05:00|6084.1|6069.1|6078.6|6063.6|6084.1|6069.1|6074.1|6059.1|3
1591690200000|2020-06-09 08:10:00|6078.8|6063.8|6086.5|6071.5|6086.5|6071.5|6078.6|6063.6|9
1591690500000|2020-06-09 08:15:00|6086.8|6071.8|6072.8|6057.8|6086.8|6071.8|6072.8|6057.8|22
1591690800000|2020-06-09 08:20:00|6071.8|6056.8|6075.5|6060.5|6080|6065|6071.3|6056.3|8
1591691100000|2020-06-09 08:25:00|6075.3|6060.3|6084.8|6069.8|6085.1|6070.1|6072.5|6057.5|16
1591691400000|2020-06-09 08:30:00|6084.6|6069.6|6082.9|6067.9|6084.6|6069.6|6081.1|6066.1|4
1591691700000|2020-06-09 08:35:00|6083.1|6068.1|6082.6|6067.6|6083.6|6068.6|6079.1|6064.1|10
1591692000000|2020-06-09 08:40:00|6082.3|6067.3|6079.9|6064.9|6082.6|6067.6|6079.9|6064.9|4
1591692300000|2020-06-09 08:45:00|6079.6|6064.6|6084.3|6069.3|6085|6070|6078.6|6063.6|6
1591692600000|2020-06-09 08:50:00|6082.8|6067.8|6084|6069|6084.3|6069.3|6081.3|6066.3|26
1591692900000|2020-06-09 08:55:00|6083.7|6068.7|6084.5|6069.5|6084.8|6069.8|6083.6|6068.6|1
1591693200000|2020-06-09 09:00:00|6084.8|6069.8|6083.2|6068.2|6087.5|6072.5|6083.2|6068.2|2
1591693500000|2020-06-09 09:05:00|6083.5|6068.5|6064.2|6049.2|6083.7|6068.7|6064.2|6049.2|9
1591693800000|2020-06-09 09:10:00|6060.7|6045.7|6068.3|6053.3|6071.5|6056.5|6060.7|6045.7|11
1591694100000|2020-06-09 09:15:00|6069|6054|6065|6050|6071.5|6056.5|6065|6050|2
1591694400000|2020-06-09 09:20:00|6064.8|6049.8|6073.3|6058.3|6073.3|6058.3|6063.8|6048.8|6
1591694700000|2020-06-09 09:25:00|6071.6|6056.6|6074.6|6059.6|6079.1|6064.1|6067.3|6052.3|15
1591695000000|2020-06-09 09:30:00|6074.4|6059.4|6070.7|6055.7|6075.4|6060.4|6068.1|6053.1|9
1591695300000|2020-06-09 09:35:00|6071.2|6056.2|6064.8|6049.8|6071.9|6056.9|6064.8|6049.8|10
1591695600000|2020-06-09 09:40:00|6064.7|6049.7|6064.4|6049.4|6066.4|6051.4|6060.2|6045.2|14
1591695900000|2020-06-09 09:45:00|6064.9|6049.9|6068.7|6053.7|6068.7|6053.7|6060.9|6045.9|11
1591696200000|2020-06-09 09:50:00|6068.4|6053.4|6067.4|6052.4|6070.1|6055.1|6065.9|6050.9|19
1591696500000|2020-06-09 09:55:00|6066.9|6051.9|6062.9|6047.9|6069.6|6054.6|6062.9|6047.9|9
1591696800000|2020-06-09 10:00:00|6061.4|6046.4|6060.4|6045.4|6062.3|6047.3|6060.4|6045.4|1
1591697100000|2020-06-09 10:05:00|6059.4|6044.4|6065.6|6050.6|6065.6|6050.6|6059.4|6044.4|2
1591697400000|2020-06-09 10:10:00|6065.1|6050.1|6067.2|6052.2|6076.2|6061.2|6064.3|6049.3|59
1591697700000|2020-06-09 10:15:00|6066.7|6051.7|6068.4|6053.4|6068.4|6053.4|6065.4|6050.4|3
1591698000000|2020-06-09 10:20:00|6068.1|6053.1|6068.9|6053.9|6068.9|6053.9|6065.4|6050.4|4
1591698300000|2020-06-09 10:25:00|6069.6|6054.6|6060.5|6045.5|6069.6|6054.6|6060.3|6045.3|16
1591698600000|2020-06-09 10:30:00|6060.3|6045.3|6057.3|6042.3|6060.3|6045.3|6056.8|6041.8|23
1591698900000|2020-06-09 10:35:00|6057.6|6042.6|6053.4|6038.4|6057.6|6042.6|6053.4|6038.4|20
1591699200000|2020-06-09 10:40:00|6054.1|6039.1|6043.1|6028.1|6054.1|6039.1|6041.2|6026.2|20
1591699500000|2020-06-09 10:45:00|6041.1|6026.1|6028.6|6013.6|6041.1|6026.1|6026.2|6011.2|56
1591699800000|2020-06-09 10:50:00|6029.9|6014.9|6033.9|6018.9|6035.6|6020.6|6029.9|6014.9|14
1591700100000|2020-06-09 10:55:00|6042.4|6027.4|6040|6025|6044.6|6029.6|6037.5|6022.5|37
1591700400000|2020-06-09 11:00:00|6039.8|6024.8|6041.8|6026.8|6042|6027|6039.8|6024.8|4
1591700700000|2020-06-09 11:05:00|6043.1|6028.1|6041.6|6026.6|6044.3|6029.3|6041.6|6026.6|8
1591701000000|2020-06-09 11:10:00|6041.8|6026.8|6054.3|6039.3|6054.3|6039.3|6041.8|6026.8|6
1591701300000|2020-06-09 11:15:00|6053.6|6038.6|6050.6|6035.6|6053.8|6038.8|6050.6|6035.6|5
1591701600000|2020-06-09 11:20:00|6052.6|6037.6|6061.6|6046.6|6062.8|6047.8|6052.6|6037.6|9
1591701900000|2020-06-09 11:25:00|6059.6|6044.6|6050.9|6035.9|6059.6|6044.6|6049.6|6034.6|9
1591702200000|2020-06-09 11:30:00|6051.6|6036.6|6050.9|6035.9|6052.1|6037.1|6050.4|6035.4|3
1591702500000|2020-06-09 11:35:00|6051.4|6036.4|6051.8|6036.8|6057.6|6042.6|6050.9|6035.9|11
1591702800000|2020-06-09 11:40:00|6052.3|6037.3|6052.2|6037.2|6057.4|6042.4|6051.7|6036.7|22
1591703100000|2020-06-09 11:45:00|6052.7|6037.7|6056.9|6041.9|6058.7|6043.7|6052.7|6037.7|27
1591703400000|2020-06-09 11:50:00|6055.9|6040.9|6054.7|6039.7|6056|6041|6054.2|6039.2|28
1591703700000|2020-06-09 11:55:00|6054.5|6039.5|6047.2|6032.2|6056|6041|6045.7|6030.7|26
1591704000000|2020-06-09 12:00:00|6048|6033|6040.5|6025.5|6048|6033|6036.7|6021.7|56
1591704300000|2020-06-09 12:05:00|6040.7|6025.7|6041.1|6026.1|6042.7|6027.7|6036.7|6021.7|89
1591704600000|2020-06-09 12:10:00|6040.8|6025.8|6032.2|6017.2|6043.3|6028.3|6031.7|6016.7|78
1591704900000|2020-06-09 12:15:00|6031.7|6016.7|6029.4|6014.4|6033.4|6018.4|6027.3|6012.3|76
1591705200000|2020-06-09 12:20:00|6029.6|6014.6|6010|5995|6030.9|6015.9|6009.4|5994.4|263
1591705500000|2020-06-09 12:25:00|6011|5996|6008.3|5993.3|6012.6|5997.6|6004.5|5989.5|86
1591705800000|2020-06-09 12:30:00|6008.5|5993.5|6008.6|5993.6|6013.2|5998.2|6000.3|5985.3|89
1591706100000|2020-06-09 12:35:00|6009.3|5994.3|6002.9|5987.9|6011.2|5996.2|5997.9|5982.9|109
1591706400000|2020-06-09 12:40:00|6003.1|5988.1|6002.3|5987.3|6004.3|5989.3|6001.1|5986.1|78
1591706700000|2020-06-09 12:45:00|6002.8|5987.8|5993|5978|6002.8|5987.8|5992|5977|81
1591707000000|2020-06-09 12:50:00|5994|5979|6002.4|5987.4|6008.9|5993.9|5994|5979|52
1591707300000|2020-06-09 12:55:00|6001.5|5986.5|5999.6|5984.6|6001.5|5986.5|5998.1|5983.1|31
1591707600000|2020-06-09 13:00:00|5999.9|5984.9|6022.8|6007.8|6028.1|6013.1|5999.9|5984.9|133
1591707900000|2020-06-09 13:05:00|6022.5|6007.5|6022.7|6007.7|6026.6|6011.6|6015.9|6000.9|108
1591708200000|2020-06-09 13:10:00|6022|6007|6019.5|6004.5|6025.2|6010.2|6018.5|6003.5|60
1591708500000|2020-06-09 13:15:00|6019.7|6004.7|6036.2|6021.2|6036.2|6021.2|6019.7|6004.7|62
1591708800000|2020-06-09 13:20:00|6034.7|6019.7|6032.2|6017.2|6036.7|6021.7|6027.2|6012.2|58
1591709100000|2020-06-09 13:25:00|6031.7|6016.7|6037.4|6022.4|6037.7|6022.7|6023.9|6008.9|55
1591709400000|2020-06-09 13:30:00|6037.7|6022.7|6025.9|6010.9|6037.7|6022.7|6015.1|6000.1|139
1591709700000|2020-06-09 13:35:00|6026.3|6011.3|6033.5|6018.5|6045.3|6030.3|6026.3|6011.3|134
1591710000000|2020-06-09 13:40:00|6033.3|6018.3|6048.7|6033.7|6054.7|6039.7|6031.5|6016.5|203
1591710300000|2020-06-09 13:45:00|6049.2|6034.2|6053.7|6038.7|6054.7|6039.7|6045.4|6030.4|233
1591710600000|2020-06-09 13:50:00|6054.2|6039.2|6043.3|6028.3|6056.4|6041.4|6042.5|6027.5|266
1591710900000|2020-06-09 13:55:00|6043.7|6028.7|6041.4|6026.4|6053.8|6038.8|6040.4|6025.4|178
1591711200000|2020-06-09 14:00:00|6040.9|6025.9|6033.9|6018.9|6040.9|6025.9|6025.6|6010.6|167
1591711500000|2020-06-09 14:05:00|6031.7|6016.7|6027.5|6012.5|6038.4|6023.4|6027.3|6012.3|88
1591711800000|2020-06-09 14:10:00|6027.3|6012.3|6019.8|6004.8|6029.1|6014.1|6016.7|6001.7|148
1591712100000|2020-06-09 14:15:00|6018.6|6003.6|6028.5|6013.5|6028.5|6013.5|6013|5998|144
1591712400000|2020-06-09 14:20:00|6029.2|6014.2|6027.7|6012.7|6032.2|6017.2|6026.5|6011.5|148
1591712700000|2020-06-09 14:25:00|6028|6013|6029.8|6014.8|6034.3|6019.3|6026|6011|90
1591713000000|2020-06-09 14:30:00|6031.7|6016.7|6020.4|6005.4|6036.8|6021.8|6016.3|6001.3|190
1591713300000|2020-06-09 14:35:00|6018.8|6003.8|6025.5|6010.5|6025.9|6010.9|6012.9|5997.9|210
1591713600000|2020-06-09 14:40:00|6025.7|6010.7|6012|5997|6031.9|6016.9|6011.5|5996.5|170
1591713900000|2020-06-09 14:45:00|6011.8|5996.8|6009.2|5994.2|6018.3|6003.3|6005.2|5990.2|136
1591714200000|2020-06-09 14:50:00|6009|5994|6009|5994|6016.7|6001.7|6006.3|5991.3|114
1591714500000|2020-06-09 14:55:00|6009.5|5994.5|6010.6|5995.6|6016.5|6001.5|6007.8|5992.8|150
1591714800000|2020-06-09 15:00:00|6011.1|5996.1|6015.9|6000.9|6020.9|6005.9|6011.1|5996.1|135
1591715100000|2020-06-09 15:05:00|6018.4|6003.4|6005.4|5990.4|6019.9|6004.9|6004.9|5989.9|89
1591715400000|2020-06-09 15:10:00|6005.7|5990.7|6005.8|5990.8|6005.8|5990.8|6000.8|5985.8|142
1591715700000|2020-06-09 15:15:00|6005.6|5990.6|6013.6|5998.6|6015.3|6000.3|6003.8|5988.8|76
1591716000000|2020-06-09 15:20:00|6014.4|5999.4|6020.9|6005.9|6021.1|6006.1|6013.6|5998.6|86
1591716300000|2020-06-09 15:25:00|6021.1|6006.1|6022.6|6007.6|6022.6|6007.6|6016.9|6001.9|67
1591716600000|2020-06-09 15:30:00|6022.4|6007.4|6016.9|6001.9|6026.1|6011.1|6016.2|6001.2|279
1591716900000|2020-06-09 15:35:00|6017.4|6002.4|6011.1|5996.1|6017.4|6002.4|6010.1|5995.1|109
1591717200000|2020-06-09 15:40:00|6011.6|5996.6|6013.9|5998.9|6014.7|5999.7|6010|5995|117
1591717500000|2020-06-09 15:45:00|6014.4|5999.4|6013.3|5998.3|6014.6|5999.6|6012.4|5997.4|71
1591717800000|2020-06-09 15:50:00|6013.6|5998.6|6020.2|6005.2|6021.5|6006.5|6011|5996|63
1591718100000|2020-06-09 15:55:00|6020.5|6005.5|6022.7|6007.7|6027.7|6012.7|6020.5|6005.5|211
1591718400000|2020-06-09 16:00:00|6023|6008|6024|6009|6024.2|6009.2|6022.2|6007.2|120
1591718700000|2020-06-09 16:05:00|6023.7|6008.7|6022.1|6007.1|6024.6|6009.6|6020.1|6005.1|171
1591719000000|2020-06-09 16:10:00|6021.8|6006.8|6026.6|6011.6|6028.6|6013.6|6020.3|6005.3|118
1591719300000|2020-06-09 16:15:00|6026.8|6011.8|6029.7|6014.7|6034|6019|6026.8|6011.8|127
1591719600000|2020-06-09 16:20:00|6029.5|6014.5|6022|6007|6030.2|6015.2|6021.4|6006.4|102
1591719900000|2020-06-09 16:25:00|6023.7|6008.7|6016.9|6001.9|6023.7|6008.7|6016.7|6001.7|56
1591720200000|2020-06-09 16:30:00|6016.7|6001.7|6019.4|6004.4|6019.9|6004.9|6015.9|6000.9|22
1591720500000|2020-06-09 16:35:00|6018.4|6003.4|6016.4|6001.4|6018.9|6003.9|6016.4|6001.4|74
1591720800000|2020-06-09 16:40:00|6018.4|6003.4|6016.1|6001.1|6019.7|6004.7|6014.4|5999.4|63
1591721100000|2020-06-09 16:45:00|6016.3|6001.3|6010.4|5995.4|6016.9|6001.9|6010.1|5995.1|77
1591721400000|2020-06-09 16:50:00|6010.6|5995.6|6014.6|5999.6|6014.6|5999.6|6008.6|5993.6|40
1591721700000|2020-06-09 16:55:00|6014.4|5999.4|6017|6002|6018.6|6003.6|6014.1|5999.1|98
1591722000000|2020-06-09 17:00:00|6017.5|6002.5|6021.1|6006.1|6022|6007|6017.5|6002.5|114
1591722300000|2020-06-09 17:05:00|6021.4|6006.4|6024.2|6009.2|6024.2|6009.2|6020.4|6005.4|128
1591722600000|2020-06-09 17:10:00|6025.4|6010.4|6027.9|6012.9|6028.9|6013.9|6024.1|6009.1|113
1591722900000|2020-06-09 17:15:00|6029|6014|6027|6012|6041.1|6026.1|6027|6012|151
1591723200000|2020-06-09 17:20:00|6027.2|6012.2|6019.9|6004.9|6032.2|6017.2|6018.4|6003.4|89
1591723500000|2020-06-09 17:25:00|6019.7|6004.7|6029.7|6014.7|6029.7|6014.7|6019.4|6004.4|100
1591723800000|2020-06-09 17:30:00|6029.5|6014.5|6026.4|6011.4|6030.7|6015.7|6020.4|6005.4|56
1591724100000|2020-06-09 17:35:00|6026.7|6011.7|6023|6008|6028.4|6013.4|6021.4|6006.4|63
1591724400000|2020-06-09 17:40:00|6022.7|6007.7|6020|6005|6027.8|6012.8|6019.3|6004.3|271
1591724700000|2020-06-09 17:45:00|6020.3|6005.3|6019.2|6004.2|6022.3|6007.3|6018.2|6003.2|167
1591725000000|2020-06-09 17:50:00|6020.2|6005.2|6021.3|6006.3|6028.6|6013.6|6020.2|6005.2|129
1591725300000|2020-06-09 17:55:00|6020.8|6005.8|6020.1|6005.1|6025.8|6010.8|6017.8|6002.8|167
1591725600000|2020-06-09 18:00:00|6021|6006|6033.3|6018.3|6033.3|6018.3|6018.3|6003.3|208
1591725900000|2020-06-09 18:05:00|6033.7|6018.7|6046.9|6031.9|6049.5|6034.5|6028.5|6013.5|335
1591726200000|2020-06-09 18:10:00|6048.6|6033.6|6025.6|6010.6|6057.7|6042.7|6025.6|6010.6|2093
1591726500000|2020-06-09 18:15:00|6025.1|6010.1|6026.6|6011.6|6028.2|6013.2|6018.1|6003.1|443
1591750800000|2020-06-10 01:00:00|6041.8|6026.8|6045.8|6030.8|6047.8|6032.8|6040|6025|30
1591751100000|2020-06-10 01:05:00|6046.9|6031.9|6031.9|6016.9|6048|6033|6031.9|6016.9|40
1591751400000|2020-06-10 01:10:00|6031.7|6016.7|6034.5|6019.5|6044.8|6029.8|6031.7|6016.7|40
1591751700000|2020-06-10 01:15:00|6033.8|6018.8|6028.1|6013.1|6038.5|6023.5|6022.8|6007.8|16
1591752000000|2020-06-10 01:20:00|6031.1|6016.1|6027.5|6012.5|6032.4|6017.4|6018.3|6003.3|16
1591752300000|2020-06-10 01:25:00|6027.2|6012.2|6031|6016|6031|6016|6027.2|6012.2|1
1591752600000|2020-06-10 01:30:00|6030.5|6015.5|6022.8|6007.8|6030.5|6015.5|6021.2|6006.2|54
1591752900000|2020-06-10 01:35:00|6022.1|6007.1|6027.3|6012.3|6029.8|6014.8|6019.5|6004.5|1
1591753200000|2020-06-10 01:40:00|6027.8|6012.8|6025.4|6010.4|6029.9|6014.9|6025.4|6010.4|9
1591753500000|2020-06-10 01:45:00|6026.7|6011.7|6028.1|6013.1|6028.1|6013.1|6026.7|6011.7|0
1591753800000|2020-06-10 01:50:00|6030.2|6015.2|6033.4|6018.4|6033.4|6018.4|6030.2|6015.2|0
1591754100000|2020-06-10 01:55:00|6034.4|6019.4|6035.9|6020.9|6035.9|6020.9|6034.4|6019.4|0
1591754400000|2020-06-10 02:00:00|6035|6020|6032.7|6017.7|6035|6020|6032.7|6017.7|1
1591754700000|2020-06-10 02:05:00|6030.2|6015.2|6030.5|6015.5|6030.5|6015.5|6027.7|6012.7|1
1591755000000|2020-06-10 02:10:00|6031.2|6016.2|6036.2|6021.2|6036.2|6021.2|6031.2|6016.2|7
1591755300000|2020-06-10 02:15:00|6036.4|6021.4|6033.4|6018.4|6036.4|6021.4|6033.4|6018.4|0
1591756200000|2020-06-10 02:30:00|6033.1|6018.1|6029.9|6014.9|6033.1|6018.1|6029.9|6014.9|0
1591756500000|2020-06-10 02:35:00|6028.5|6013.5|6027.9|6012.9|6028.5|6013.5|6024.2|6009.2|1
1591756800000|2020-06-10 02:40:00|6026.1|6011.1|6028.4|6013.4|6029.4|6014.4|6026.1|6011.1|0
1591757100000|2020-06-10 02:45:00|6028.6|6013.6|6027.4|6012.4|6028.6|6013.6|6027.4|6012.4|0
1591757400000|2020-06-10 02:50:00|6027.9|6012.9|6028.4|6013.4|6029.6|6014.6|6027.9|6012.9|0
1591757700000|2020-06-10 02:55:00|6029.4|6014.4|6029.1|6014.1|6029.4|6014.4|6029.1|6014.1|0
1591758000000|2020-06-10 03:00:00|6028.9|6013.9|6027.1|6012.1|6029.1|6014.1|6027.1|6012.1|0
1591758300000|2020-06-10 03:05:00|6025.9|6010.9|6025.6|6010.6|6025.9|6010.9|6025.6|6010.6|0
1591758600000|2020-06-10 03:10:00|6025.1|6010.1|6023.8|6008.8|6025.1|6010.1|6023.8|6008.8|0
1591758900000|2020-06-10 03:15:00|6023.6|6008.6|6018.2|6003.2|6026.1|6011.1|6017|6002|50
1591759200000|2020-06-10 03:20:00|6018.4|6003.4|6021.8|6006.8|6023.8|6008.8|6018.4|6003.4|1
1591759500000|2020-06-10 03:25:00|6022.2|6007.2|6022.8|6007.8|6025|6010|6020.3|6005.3|2
1591759800000|2020-06-10 03:30:00|6021.2|6006.2|6018.9|6003.9|6021.2|6006.2|6018.9|6003.9|0
1591760100000|2020-06-10 03:35:00|6018.2|6003.2|6022.2|6007.2|6022.2|6007.2|6018.2|6003.2|1
1591760400000|2020-06-10 03:40:00|6022.4|6007.4|6022.4|6007.4|6022.4|6007.4|6022.4|6007.4|0
1591760700000|2020-06-10 03:45:00|6022.7|6007.7|6020.2|6005.2|6023.2|6008.2|6020.2|6005.2|0
1591761000000|2020-06-10 03:50:00|6019.9|6004.9|6019.9|6004.9|6019.9|6004.9|6019.5|6004.5|1
1591761300000|2020-06-10 03:55:00|6018.9|6003.9|6022.1|6007.1|6022.1|6007.1|6018.7|6003.7|0
1591761600000|2020-06-10 04:00:00|6022.6|6007.6|6021.7|6006.7|6023.1|6008.1|6019.4|6004.4|1
1591761900000|2020-06-10 04:05:00|6021|6006|6019.7|6004.7|6021|6006|6019.2|6004.2|0
1591762200000|2020-06-10 04:10:00|6019.9|6004.9|6019.7|6004.7|6020.2|6005.2|6019.5|6004.5|0
1591762500000|2020-06-10 04:15:00|6019.5|6004.5|6021.6|6006.6|6022.1|6007.1|6019.2|6004.2|1
1591762800000|2020-06-10 04:20:00|6021.9|6006.9|6021.9|6006.9|6021.9|6006.9|6021.9|6006.9|0
1591763400000|2020-06-10 04:30:00|6021.4|6006.4|6021.4|6006.4|6022.9|6007.9|6021.4|6006.4|3
1591763700000|2020-06-10 04:35:00|6021.6|6006.6|6023.6|6008.6|6024.1|6009.1|6021.6|6006.6|5
1591764000000|2020-06-10 04:40:00|6023.1|6008.1|6022.3|6007.3|6023.1|6008.1|6020.1|6005.1|1
1591764300000|2020-06-10 04:45:00|6023|6008|6022.1|6007.1|6023|6008|6022.1|6007.1|4
1591764600000|2020-06-10 04:50:00|6022.8|6007.8|6021.8|6006.8|6022.8|6007.8|6020.8|6005.8|0
1591764900000|2020-06-10 04:55:00|6022.3|6007.3|6022.1|6007.1|6022.3|6007.3|6021.8|6006.8|0
1591765200000|2020-06-10 05:00:00|6022.3|6007.3|6023.1|6008.1|6024.3|6009.3|6022.3|6007.3|0
1591765500000|2020-06-10 05:05:00|6022.8|6007.8|6022.8|6007.8|6023.3|6008.3|6022.8|6007.8|0
1591766400000|2020-06-10 05:20:00|6023|6008|6023.6|6008.6|6023.6|6008.6|6023|6008|0
1591766700000|2020-06-10 05:25:00|6023.1|6008.1|6026.6|6011.6|6027.6|6012.6|6023.1|6008.1|0
1591767000000|2020-06-10 05:30:00|6026.1|6011.1|6026.3|6011.3|6026.3|6011.3|6026.1|6011.1|0
1591767300000|2020-06-10 05:35:00|6024.5|6009.5|6024|6009|6027.4|6012.4|6022|6007|3
1591767600000|2020-06-10 05:40:00|6025.3|6010.3|6023|6008|6025.3|6010.3|6022.5|6007.5|0
1591767900000|2020-06-10 05:45:00|6021.2|6006.2|6011.4|5996.4|6021.2|6006.2|6010.7|5995.7|11
1591768200000|2020-06-10 05:50:00|6010.9|5995.9|6018|6003|6018.5|6003.5|6010.9|5995.9|6
1591768500000|2020-06-10 05:55:00|6016.2|6001.2|6022.4|6007.4|6022.4|6007.4|6014.6|5999.6|3
1591768800000|2020-06-10 06:00:00|6022.1|6007.1|6018.9|6003.9|6022.4|6007.4|6018.9|6003.9|4
1591769100000|2020-06-10 06:05:00|6019.3|6004.3|6014.8|5999.8|6019.3|6004.3|6014.6|5999.6|0
1591769400000|2020-06-10 06:10:00|6014.6|5999.6|6014.9|5999.9|6016.6|6001.6|6014.6|5999.6|2
1591769700000|2020-06-10 06:15:00|6014.4|5999.4|6011.6|5996.6|6015.4|6000.4|6011.6|5996.6|1
1591770000000|2020-06-10 06:20:00|6012.1|5997.1|6010.4|5995.4|6012.1|5997.1|6010.1|5995.1|2
1591770300000|2020-06-10 06:25:00|6010.3|5995.3|6009.5|5994.5|6010.3|5995.3|6008.2|5993.2|6
1591770600000|2020-06-10 06:30:00|6009.7|5994.7|6016.1|6001.1|6016.8|6001.8|6009.7|5994.7|24
1591770900000|2020-06-10 06:35:00|6015.4|6000.4|6018.8|6003.8|6019.9|6004.9|6014.6|5999.6|23
1591771200000|2020-06-10 06:40:00|6019.8|6004.8|6018.8|6003.8|6020.3|6005.3|6017.2|6002.2|4
1591771500000|2020-06-10 06:45:00|6019|6004|6020|6005|6022.8|6007.8|6017.9|6002.9|4
1591771800000|2020-06-10 06:50:00|6020.4|6005.4|6020.4|6005.4|6020.4|6005.4|6020.4|6005.4|0
1591772100000|2020-06-10 06:55:00|6020.7|6005.7|6015.7|6000.7|6020.9|6005.9|6015.7|6000.7|9
1591772400000|2020-06-10 07:00:00|6015.9|6000.9|6015.2|6000.2|6017.7|6002.7|6014.2|5999.2|9
1591772700000|2020-06-10 07:05:00|6016|6001|6021.4|6006.4|6021.4|6006.4|6016|6001|1
1591773000000|2020-06-10 07:10:00|6021.7|6006.7|6022.2|6007.2|6023.2|6008.2|6021.7|6006.7|1
1591773300000|2020-06-10 07:15:00|6021.9|6006.9|6024.4|6009.4|6024.4|6009.4|6021.7|6006.7|2
1591773900000|2020-06-10 07:25:00|||||||||1
1591774200000|2020-06-10 07:30:00|6024.1|6009.1|6023.9|6008.9|6024.1|6009.1|6023.9|6008.9|0
1591774500000|2020-06-10 07:35:00|6024.6|6009.6|6028.4|6013.4|6028.4|6013.4|6024.4|6009.4|17
1591774800000|2020-06-10 07:40:00|6028.9|6013.9|6030.9|6015.9|6034.6|6019.6|6028.9|6013.9|4
1591775100000|2020-06-10 07:45:00|6029.1|6014.1|6028.7|6013.7|6029.4|6014.4|6027.4|6012.4|4
1591775400000|2020-06-10 07:50:00|6029|6014|6026.5|6011.5|6029|6014|6026.5|6011.5|3
1591775700000|2020-06-10 07:55:00|6024.9|6009.9|6027|6012|6027|6012|6024.9|6009.9|9
1591776000000|2020-06-10 08:00:00|6026.7|6011.7|6026.1|6011.1|6026.7|6011.7|6023.5|6008.5|18
1591776300000|2020-06-10 08:05:00|6025.7|6010.7|6024.1|6009.1|6025.7|6010.7|6024.1|6009.1|0
1591776600000|2020-06-10 08:10:00|6026.7|6011.7|6031.8|6016.8|6032.6|6017.6|6025.6|6010.6|21
1591776900000|2020-06-10 08:15:00|6032.3|6017.3|6029.5|6014.5|6033.1|6018.1|6029.5|6014.5|0
1591777200000|2020-06-10 08:20:00|6029.2|6014.2|6027.6|6012.6|6029.2|6014.2|6026.8|6011.8|2
1591777500000|2020-06-10 08:25:00|6027.1|6012.1|6029.4|6014.4|6030.6|6015.6|6027.1|6012.1|6
1591777800000|2020-06-10 08:30:00|6029.8|6014.8|6029.8|6014.8|6029.8|6014.8|6029.8|6014.8|0
1591778100000|2020-06-10 08:35:00|6030.1|6015.1|6029.4|6014.4|6030.3|6015.3|6029.4|6014.4|5
1591778400000|2020-06-10 08:40:00|6028|6013|6027.9|6012.9|6028.3|6013.3|6027.6|6012.6|0
1591778700000|2020-06-10 08:45:00|6027.4|6012.4|6026.6|6011.6|6027.4|6012.4|6026.6|6011.6|0
1591779000000|2020-06-10 08:50:00|6026.8|6011.8|6026.3|6011.3|6027.3|6012.3|6026.3|6011.3|2
1591779300000|2020-06-10 08:55:00|6025|6010|6022.2|6007.2|6025|6010|6021.9|6006.9|25
1591779600000|2020-06-10 09:00:00|6022.4|6007.4|6019.6|6004.6|6022.4|6007.4|6019.1|6004.1|25
1591779900000|2020-06-10 09:05:00|6019.1|6004.1|6022.1|6007.1|6023.3|6008.3|6019.1|6004.1|3
1591780200000|2020-06-10 09:10:00|6021.9|6006.9|6019|6004|6021.9|6006.9|6019|6004|5
1591780500000|2020-06-10 09:15:00|6017.5|6002.5|6015.9|6000.9|6017.5|6002.5|6015.9|6000.9|1
1591780800000|2020-06-10 09:20:00|6015.4|6000.4|6017.9|6002.9|6018.4|6003.4|6015.4|6000.4|11
1591781100000|2020-06-10 09:25:00|6018.1|6003.1|6018.7|6003.7|6018.7|6003.7|6017.9|6002.9|0
1591781400000|2020-06-10 09:30:00|6019|6004|6025.8|6010.8|6026.2|6011.2|6019|6004|15
1591781700000|2020-06-10 09:35:00|6025.4|6010.4|6024.5|6009.5|6025.4|6010.4|6024.5|6009.5|0
1591782000000|2020-06-10 09:40:00|6024.2|6009.2|6020.1|6005.1|6024.2|6009.2|6020.1|6005.1|3
1591782300000|2020-06-10 09:45:00|6019.9|6004.9|6013.9|5998.9|6019.9|6004.9|6013.9|5998.9|1
1591782600000|2020-06-10 09:50:00|6013.4|5998.4|6014.6|5999.6|6014.6|5999.6|6012.6|5997.6|4
1591782900000|2020-06-10 09:55:00|6013.9|5998.9|6012.9|5997.9|6014.1|5999.1|6011.5|5996.5|0
1591783200000|2020-06-10 10:00:00|6013.1|5998.1|6007.6|5992.6|6013.1|5998.1|6007.6|5992.6|7
1591783500000|2020-06-10 10:05:00|6007.3|5992.3|6007.6|5992.6|6007.6|5992.6|6006.6|5991.6|0
1591783800000|2020-06-10 10:10:00|6008.4|5993.4|6003.6|5988.6|6008.4|5993.4|6003.6|5988.6|15
1591784100000|2020-06-10 10:15:00|6005|5990|6006.8|5991.8|6007.7|5992.7|6004.7|5989.7|2
1591784400000|2020-06-10 10:20:00|6006.1|5991.1|6005.7|5990.7|6006.2|5991.2|6004.9|5989.9|7
1591784700000|2020-06-10 10:25:00|6005.9|5990.9|6005.7|5990.7|6005.9|5990.9|6002.8|5987.8|1
1591785000000|2020-06-10 10:30:00|6006.1|5991.1|6004.7|5989.7|6006.1|5991.1|6004.7|5989.7|5
1591785300000|2020-06-10 10:35:00|6004.9|5989.9|6003.7|5988.7|6004.9|5989.9|6002.1|5987.1|2
1591785600000|2020-06-10 10:40:00|6003.2|5988.2|6003.4|5988.4|6003.4|5988.4|6002.2|5987.2|1
1591785900000|2020-06-10 10:45:00|6005.7|5990.7|6005.2|5990.2|6007.5|5992.5|6004.4|5989.4|10
1591786200000|2020-06-10 10:50:00|6005.4|5990.4|6004.2|5989.2|6005.9|5990.9|6004.2|5989.2|2
1591786500000|2020-06-10 10:55:00|6003.7|5988.7|6003.9|5988.9|6004.2|5989.2|6003.7|5988.7|5
1591786800000|2020-06-10 11:00:00|6003.3|5988.3|6003.9|5988.9|6003.9|5988.9|6003.3|5988.3|2
1591787100000|2020-06-10 11:05:00|6002.8|5987.8|6002.8|5987.8|6002.8|5987.8|6002.8|5987.8|0
1591787400000|2020-06-10 11:10:00|6005|5990|6006.4|5991.4|6006.6|5991.6|6005|5990|8
1591787700000|2020-06-10 11:15:00|6008.6|5993.6|6007.9|5992.9|6008.6|5993.6|6007.1|5992.1|6
1591788000000|2020-06-10 11:20:00|6008.1|5993.1|6007.6|5992.6|6008.1|5993.1|6007.6|5992.6|0
1591788300000|2020-06-10 11:25:00|6007.4|5992.4|6005.6|5990.6|6010.1|5995.1|6005.6|5990.6|5
1591788600000|2020-06-10 11:30:00|6006.7|5991.7|6011|5996|6011|5996|6006.7|5991.7|4
1591788900000|2020-06-10 11:35:00|6011.5|5996.5|6013.8|5998.8|6013.8|5998.8|6011.5|5996.5|0
1591789200000|2020-06-10 11:40:00|6014|5999|6020|6005|6020|6005|6012.5|5997.5|8
1591789500000|2020-06-10 11:45:00|6019.8|6004.8|6021.6|6006.6|6021.6|6006.6|6018.8|6003.8|1
1591789800000|2020-06-10 11:50:00|6022.5|6007.5|6023.6|6008.6|6023.8|6008.8|6022.5|6007.5|3
1591790100000|2020-06-10 11:55:00|6023.4|6008.4|6020.2|6005.2|6023.5|6008.5|6019.5|6004.5|1
1591790400000|2020-06-10 12:00:00|6020|6005|6026.3|6011.3|6029.1|6014.1|6020|6005|6
1591790700000|2020-06-10 12:05:00|6026.1|6011.1|6013.2|5998.2|6026.8|6011.8|6012.2|5997.2|28
1591791000000|2020-06-10 12:10:00|6014.2|5999.2|6013.7|5998.7|6016|6001|6011|5996|31
1591791300000|2020-06-10 12:15:00|6013.5|5998.5|6010.9|5995.9|6013.5|5998.5|6006|5991|24
1591791600000|2020-06-10 12:20:00|6010.7|5995.7|6008.5|5993.5|6014.5|5999.5|6008.5|5993.5|15
1591791900000|2020-06-10 12:25:00|6008.8|5993.8|6017.7|6002.7|6021.8|6006.8|6006.3|5991.3|85
1591792200000|2020-06-10 12:30:00|6017.9|6002.9|6019|6004|6021.9|6006.9|6016.7|6001.7|24
1591792500000|2020-06-10 12:35:00|6018.3|6003.3|6014.1|5999.1|6018.8|6003.8|6014.1|5999.1|14
1591792800000|2020-06-10 12:40:00|6014.3|5999.3|6009.7|5994.7|6015.5|6000.5|6008.5|5993.5|18
1591793100000|2020-06-10 12:45:00|6009.4|5994.4|6007.2|5992.2|6010.7|5995.7|6005.7|5990.7|26
1591793400000|2020-06-10 12:50:00|6010.9|5995.9|6005.2|5990.2|6014.2|5999.2|6004.7|5989.7|24
1591793700000|2020-06-10 12:55:00|6006.2|5991.2|6017.4|6002.4|6017.7|6002.7|6005.9|5990.9|31
1591794000000|2020-06-10 13:00:00|6018.2|6003.2|6016.8|6001.8|6020.8|6005.8|6014.9|5999.9|23
1591794300000|2020-06-10 13:05:00|6017.5|6002.5|6026.7|6011.7|6029.8|6014.8|6016.5|6001.5|46
1591794600000|2020-06-10 13:10:00|6026.5|6011.5|6025.3|6010.3|6029.8|6014.8|6024.4|6009.4|30
1591794900000|2020-06-10 13:15:00|6025.5|6010.5|6026.8|6011.8|6030.7|6015.7|6025.5|6010.5|20
1591795200000|2020-06-10 13:20:00|6026.5|6011.5|6014.1|5999.1|6026.5|6011.5|6012.8|5997.8|27
1591795500000|2020-06-10 13:25:00|6013.9|5998.9|6015.2|6000.2|6016.2|6001.2|6011.6|5996.6|20
1591795800000|2020-06-10 13:30:00|6014.8|5999.8|6007.4|5992.4|6014.8|5999.8|6006.5|5991.5|45
1591796100000|2020-06-10 13:35:00|6006.9|5991.9|5999.8|5984.8|6006.9|5991.9|5989.7|5974.7|207
1591796400000|2020-06-10 13:40:00|5999.6|5984.6|6004.1|5989.1|6004.1|5989.1|5994.1|5979.1|85
1591796700000|2020-06-10 13:45:00|6003.4|5988.4|6007.9|5992.9|6011.4|5996.4|6003.1|5988.1|143
1591797000000|2020-06-10 13:50:00|6008.1|5993.1|6017.5|6002.5|6017.5|6002.5|6008.1|5993.1|69
1591797300000|2020-06-10 13:55:00|6018|6003|6027.5|6012.5|6029.7|6014.7|6017.3|6002.3|53
1591797600000|2020-06-10 14:00:00|6028.4|6013.4|6026.2|6011.2|6030.6|6015.6|6021|6006|260
1591797900000|2020-06-10 14:05:00|6026|6011|6023.6|6008.6|6026.7|6011.7|6020.7|6005.7|61
1591798200000|2020-06-10 14:10:00|6023.8|6008.8|6016.9|6001.9|6025.6|6010.6|6016.9|6001.9|42
1591798500000|2020-06-10 14:15:00|6015.8|6000.8|6014.8|5999.8|6019.7|6004.7|6012.9|5997.9|97
1591798800000|2020-06-10 14:20:00|6014.1|5999.1|6011.7|5996.7|6014.1|5999.1|6008.2|5993.2|238
1591799100000|2020-06-10 14:25:00|6011.9|5996.9|6014.3|5999.3|6015.5|6000.5|6010.9|5995.9|91
1591799400000|2020-06-10 14:30:00|6013.8|5998.8|6029.5|6014.5|6029.5|6014.5|6013.3|5998.3|85
1591799700000|2020-06-10 14:35:00|6029.3|6014.3|6030.5|6015.5|6031.1|6016.1|6025.8|6010.8|95
1591800000000|2020-06-10 14:40:00|6030.2|6015.2|6009.9|5994.9|6034.3|6019.3|6009.9|5994.9|295
1591800300000|2020-06-10 14:45:00|6009.6|5994.6|6006.7|5991.7|6012.8|5997.8|6004.8|5989.8|140
1591800600000|2020-06-10 14:50:00|6005.3|5990.3|5993.4|5978.4|6005.8|5990.8|5984.4|5969.4|205
1591800900000|2020-06-10 14:55:00|5993.9|5978.9|5987.8|5972.8|5998.1|5983.1|5987|5972|192
1591801200000|2020-06-10 15:00:00|5987.6|5972.6|5981.5|5966.5|5990.4|5975.4|5981.2|5966.2|175
1591801500000|2020-06-10 15:05:00|5982.1|5967.1|5983.6|5968.6|5984.6|5969.6|5976.1|5961.1|228
1591801800000|2020-06-10 15:10:00|5982.5|5967.5|5986.5|5971.5|5986.5|5971.5|5979.8|5964.8|151
1591802100000|2020-06-10 15:15:00|5986|5971|5985.4|5970.4|5988.6|5973.6|5982.5|5967.5|138
1591802400000|2020-06-10 15:20:00|5985.6|5970.6|5982.8|5967.8|5988|5973|5982.7|5967.7|87
1591802700000|2020-06-10 15:25:00|5982.3|5967.3|5985.5|5970.5|5986.2|5971.2|5982.1|5967.1|51
1591803000000|2020-06-10 15:30:00|5985.2|5970.2|5990.1|5975.1|5990.8|5975.8|5984.1|5969.1|75
1591803300000|2020-06-10 15:35:00|5989.9|5974.9|5986.2|5971.2|5990.7|5975.7|5983.7|5968.7|196
1591803600000|2020-06-10 15:40:00|5986.4|5971.4|5986.7|5971.7|5990.2|5975.2|5983.4|5968.4|57
1591803900000|2020-06-10 15:45:00|5988.2|5973.2|5988.1|5973.1|5989.4|5974.4|5986.9|5971.9|50
1591804200000|2020-06-10 15:50:00|5988.2|5973.2|5996.2|5981.2|5996.2|5981.2|5987.9|5972.9|83
1591804500000|2020-06-10 15:55:00|5996|5981|5997.4|5982.4|5999.4|5984.4|5995|5980|63
1591804800000|2020-06-10 16:00:00|5997.7|5982.7|5997.6|5982.6|5999.3|5984.3|5997.3|5982.3|44
1591805100000|2020-06-10 16:05:00|5996.8|5981.8|5994.8|5979.8|5997.1|5982.1|5994.6|5979.6|56
1591805400000|2020-06-10 16:10:00|5994.6|5979.6|5985.8|5970.8|5994.6|5979.6|5984.5|5969.5|130
1591805700000|2020-06-10 16:15:00|5985.6|5970.6|5987.8|5972.8|5988.8|5973.8|5984.8|5969.8|99
1591806000000|2020-06-10 16:20:00|5987.1|5972.1|5987|5972|5987.1|5972.1|5984.6|5969.6|88
1591806300000|2020-06-10 16:25:00|5987.2|5972.2|5987.9|5972.9|5992.3|5977.3|5986|5971|101
1591806600000|2020-06-10 16:30:00|5987.4|5972.4|5990.2|5975.2|5990.7|5975.7|5987|5972|93
1591806900000|2020-06-10 16:35:00|5990.6|5975.6|5994.7|5979.7|5995.7|5980.7|5990.6|5975.6|120
1591807200000|2020-06-10 16:40:00|5994.4|5979.4|5998.9|5983.9|5998.9|5983.9|5993.1|5978.1|102
1591807500000|2020-06-10 16:45:00|5999.1|5984.1|6000|5985|6002.3|5987.3|5999.1|5984.1|121
1591807800000|2020-06-10 16:50:00|6001.2|5986.2|5999.3|5984.3|6002.9|5987.9|5998.1|5983.1|65
1591808100000|2020-06-10 16:55:00|5999|5984|6002.1|5987.1|6003.1|5988.1|5999|5984|107
1591808400000|2020-06-10 17:00:00|6002.3|5987.3|6002.5|5987.5|6002.9|5987.9|6000.5|5985.5|85
1591808700000|2020-06-10 17:05:00|6002|5987|6001.5|5986.5|6002.7|5987.7|5999.5|5984.5|100
1591809000000|2020-06-10 17:10:00|6002|5987|6007.1|5992.1|6007.1|5992.1|6001|5986|121
1591809300000|2020-06-10 17:15:00|6006.5|5991.5|6006|5991|6006.8|5991.8|6005|5990|105
1591809600000|2020-06-10 17:20:00|6005.7|5990.7|6006.5|5991.5|6007|5992|6004.3|5989.3|145
1591809900000|2020-06-10 17:25:00|6006.2|5991.2|6005.7|5990.7|6008.2|5993.2|6004.8|5989.8|145
1591810200000|2020-06-10 17:30:00|6006.3|5991.3|6014.6|5999.6|6015.6|6000.6|6006.3|5991.3|173
1591810500000|2020-06-10 17:35:00|6014.7|5999.7|6016.6|6001.6|6016.7|6001.7|6014|5999|132
1591810800000|2020-06-10 17:40:00|6015.4|6000.4|6015|6000|6016.2|6001.2|6013.3|5998.3|153
1591811100000|2020-06-10 17:45:00|6015.2|6000.2|6018.6|6003.6|6018.6|6003.6|6012.4|5997.4|123
1591811400000|2020-06-10 17:50:00|6018.3|6003.3|6021.3|6006.3|6021.3|6006.3|6017.8|6002.8|108
1591811700000|2020-06-10 17:55:00|6021.1|6006.1|6022.8|6007.8|6024.6|6009.6|6020.6|6005.6|175
1591812000000|2020-06-10 18:00:00|6023|6008|6033.2|6018.2|6033.2|6018.2|6022.5|6007.5|364
1591812300000|2020-06-10 18:05:00|6033.5|6018.5|6040|6025|6041.3|6026.3|6033|6018|261
1591812600000|2020-06-10 18:10:00|6040.7|6025.7|6051.4|6036.4|6053.7|6038.7|6030.1|6015.1|2063
1591812900000|2020-06-10 18:15:00|6051.2|6036.2|6049|6034|6051.2|6036.2|6044.8|6029.8|749
1591837200000|2020-06-11 01:00:00|6043.2|6028.2|6024.1|6009.1|6043.2|6028.2|6020.4|6005.4|45
1591837500000|2020-06-11 01:05:00|6024.6|6009.6|6022.7|6007.7|6028.6|6013.6|6021.6|6006.6|41
1591837800000|2020-06-11 01:10:00|6022.2|6007.2|6017.9|6002.9|6023|6008|6014.9|5999.9|19
1591838100000|2020-06-11 01:15:00|6018.5|6003.5|6019.8|6004.8|6020.9|6005.9|6018.5|6003.5|1
1591838400000|2020-06-11 01:20:00|6020|6005|6021|6006|6022.3|6007.3|6019.9|6004.9|1
1591838700000|2020-06-11 01:25:00|6021.3|6006.3|6020.8|6005.8|6021.3|6006.3|6019|6004|0
1591839000000|2020-06-11 01:30:00|6022|6007|6022.5|6007.5|6022.5|6007.5|6020.7|6005.7|8
1591839300000|2020-06-11 01:35:00|6023.2|6008.2|6026.1|6011.1|6027.8|6012.8|6022.6|6007.6|36
1591839600000|2020-06-11 01:40:00|6025.2|6010.2|6021.6|6006.6|6025.2|6010.2|6021.6|6006.6|6
1591839900000|2020-06-11 01:45:00|6022.1|6007.1|6021.6|6006.6|6022.1|6007.1|6021.6|6006.6|43
1591840200000|2020-06-11 01:50:00|6019.9|6004.9|6021.1|6006.1|6021.1|6006.1|6017.2|6002.2|7
1591840500000|2020-06-11 01:55:00|6020.8|6005.8|6018.3|6003.3|6021.1|6006.1|6018.1|6003.1|4
1591840800000|2020-06-11 02:00:00|6018.1|6003.1|6022.8|6007.8|6022.8|6007.8|6018.1|6003.1|1
1591841100000|2020-06-11 02:05:00|6023.3|6008.3|6022.6|6007.6|6023.8|6008.8|6022.1|6007.1|0
1591841400000|2020-06-11 02:10:00|6023.2|6008.2|6030.6|6015.6|6031.8|6016.8|6023.2|6008.2|35
1591841700000|2020-06-11 02:15:00|6031.7|6016.7|6027|6012|6031.7|6016.7|6025.3|6010.3|2
1591842000000|2020-06-11 02:20:00|6027.7|6012.7|6026|6011|6028.8|6013.8|6024|6009|0
1591842300000|2020-06-11 02:25:00|6026.5|6011.5|6026.7|6011.7|6026.7|6011.7|6026.5|6011.5|0
1591842600000|2020-06-11 02:30:00|6025.4|6010.4|6022.2|6007.2|6025.4|6010.4|6022.2|6007.2|19
1591842900000|2020-06-11 02:35:00|6021|6006|6021|6006|6021|6006|6021|6006|0
1591843200000|2020-06-11 02:40:00|6021.2|6006.2|6024.2|6009.2|6024.2|6009.2|6020.2|6005.2|7
1591843500000|2020-06-11 02:45:00|6024.5|6009.5|6024.2|6009.2|6025.7|6010.7|6023.7|6008.7|3
1591843800000|2020-06-11 02:50:00|6023.1|6008.1|6023.2|6008.2|6023.2|6008.2|6021.7|6006.7|0
1591844100000|2020-06-11 02:55:00|6022.7|6007.7|6021.2|6006.2|6023.2|6008.2|6020.4|6005.4|4
1591844400000|2020-06-11 03:00:00|6020.9|6005.9|6023.2|6008.2|6023.2|6008.2|6020.7|6005.7|15
1591844700000|2020-06-11 03:05:00|6022.8|6007.8|6022.2|6007.2|6022.8|6007.8|6020.6|6005.6|10
1591845000000|2020-06-11 03:10:00|6022|6007|6021.8|6006.8|6022|6007|6021.8|6006.8|3
1591845300000|2020-06-11 03:15:00|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|0
1591845600000|2020-06-11 03:20:00|6023|6008|6023.2|6008.2|6023.2|6008.2|6022.5|6007.5|39
1591845900000|2020-06-11 03:25:00|6023.7|6008.7|6017.7|6002.7|6023.7|6008.7|6017.7|6002.7|20
1591846200000|2020-06-11 03:30:00|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|0
1591846500000|2020-06-11 03:35:00|6020.6|6005.6|6018.1|6003.1|6020.6|6005.6|6018.1|6003.1|1
1591846800000|2020-06-11 03:40:00|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|0
1591847100000|2020-06-11 03:45:00|6015.4|6000.4|6015.6|6000.6|6016.1|6001.1|6013.6|5998.6|2
1591847400000|2020-06-11 03:50:00|6015.4|6000.4|6015.9|6000.9|6017.6|6002.6|6014.1|5999.1|5
1591847700000|2020-06-11 03:55:00|6016.1|6001.1|6014.6|5999.6|6016.1|6001.1|6014.6|5999.6|0
1591848300000|2020-06-11 04:05:00|6010.6|5995.6|6010.6|5995.6|6010.6|5995.6|6010.6|5995.6|24
1591848600000|2020-06-11 04:10:00|6008.1|5993.1|6017.6|6002.6|6018.1|6003.1|6006.6|5991.6|9
1591848900000|2020-06-11 04:15:00|6024.9|6009.9|6024.9|6009.9|6024.9|6009.9|6024.9|6009.9|1
1591849200000|2020-06-11 04:20:00|6025.5|6010.5|6026.1|6011.1|6027.1|6012.1|6025.5|6010.5|1
1591849500000|2020-06-11 04:25:00|6024.1|6009.1|6026.4|6011.4|6028.1|6013.1|6024.1|6009.1|0
1591849800000|2020-06-11 04:30:00|6026.6|6011.6|6029.9|6014.9|6029.9|6014.9|6026.6|6011.6|1
1591850100000|2020-06-11 04:35:00|6030.5|6015.5|6031.4|6016.4|6031.6|6016.6|6030.5|6015.5|1
1591850400000|2020-06-11 04:40:00|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|0
1591850700000|2020-06-11 04:45:00|6031.9|6016.9|6031.8|6016.8|6031.9|6016.9|6031.8|6016.8|1
1591851000000|2020-06-11 04:50:00|6032.1|6017.1|6036.7|6021.7|6037.8|6022.8|6032.1|6017.1|3
1591851300000|2020-06-11 04:55:00|6037.3|6022.3|6034.6|6019.6|6037.3|6022.3|6034.6|6019.6|2
1591851600000|2020-06-11 05:00:00|||||||||1
1591852200000|2020-06-11 05:10:00|6033.1|6018.1|6031.4|6016.4|6033.1|6018.1|6031.4|6016.4|0
1591852500000|2020-06-11 05:15:00|6030.9|6015.9|6019.8|6004.8|6031.6|6016.6|6019.8|6004.8|16
1591852800000|2020-06-11 05:20:00|6018.3|6003.3|6017.8|6002.8|6018.3|6003.3|6017.8|6002.8|2
1591853100000|2020-06-11 05:25:00|6017|6002|6015.8|6000.8|6017|6002|6015.8|6000.8|12
1591853400000|2020-06-11 05:30:00|6015.6|6000.6|6011.4|5996.4|6015.6|6000.6|6011.4|5996.4|21
1591853700000|2020-06-11 05:35:00|6010.9|5995.9|6011.1|5996.1|6011.1|5996.1|6010.9|5995.9|2
1591854000000|2020-06-11 05:40:00|6008.6|5993.6|6008.1|5993.1|6010.6|5995.6|6008.1|5993.1|0
1591854300000|2020-06-11 05:45:00|6007.1|5992.1|6006.1|5991.1|6009.1|5994.1|6006.1|5991.1|6
1591854600000|2020-06-11 05:50:00|6005.9|5990.9|6005.4|5990.4|6010.6|5995.6|6005.4|5990.4|12
1591854900000|2020-06-11 05:55:00|6005.6|5990.6|5999.1|5984.1|6008.4|5993.4|5998.6|5983.6|27
1591855200000|2020-06-11 06:00:00|5998.7|5983.7|5999.1|5984.1|6001.6|5986.6|5996.1|5981.1|15
1591855500000|2020-06-11 06:05:00|5998.8|5983.8|5996.3|5981.3|6001.8|5986.8|5996.3|5981.3|12
1591855800000|2020-06-11 06:10:00|5994.8|5979.8|5987.8|5972.8|5996.8|5981.8|5986.8|5971.8|58
1591856100000|2020-06-11 06:15:00|5987.1|5972.1|5985.8|5970.8|5987.3|5972.3|5981.8|5966.8|66
1591856400000|2020-06-11 06:20:00|5987.5|5972.5|5988.8|5973.8|5989.8|5974.8|5983.6|5968.6|68
1591856700000|2020-06-11 06:25:00|5989|5974|5988|5973|5989.3|5974.3|5987|5972|37
1591857000000|2020-06-11 06:30:00|5988.8|5973.8|5985.1|5970.1|5988.8|5973.8|5985.1|5970.1|1
1591857300000|2020-06-11 06:35:00|5983.9|5968.9|5982.4|5967.4|5986.1|5971.1|5980.2|5965.2|131
1591857600000|2020-06-11 06:40:00|5982.6|5967.6|5990.7|5975.7|5991.1|5976.1|5982.6|5967.6|13
1591857900000|2020-06-11 06:45:00|5989.6|5974.6|5991.5|5976.5|5991.5|5976.5|5985.7|5970.7|17
1591858200000|2020-06-11 06:50:00|5992|5977|5990.8|5975.8|5992.5|5977.5|5989.1|5974.1|25
1591858500000|2020-06-11 06:55:00|5993|5978|5991.2|5976.2|5996.9|5981.9|5989.9|5974.9|14
1591858800000|2020-06-11 07:00:00|5990.2|5975.2|5981.2|5966.2|5990.2|5975.2|5981.2|5966.2|41
1591859100000|2020-06-11 07:05:00|5980.3|5965.3|5979.1|5964.1|5980.3|5965.3|5977.7|5962.7|42
1591859400000|2020-06-11 07:10:00|5977.2|5962.2|5980.9|5965.9|5981.3|5966.3|5976.2|5961.2|20
1591859700000|2020-06-11 07:15:00|5980.7|5965.7|5982.5|5967.5|5982.5|5967.5|5980.5|5965.5|33
1591860000000|2020-06-11 07:20:00|5984.2|5969.2|5984.3|5969.3|5985|5970|5983.2|5968.2|11
1591860300000|2020-06-11 07:25:00|5984|5969|5984|5969|5985.3|5970.3|5983|5968|2
1591860600000|2020-06-11 07:30:00|5984.3|5969.3|5985.3|5970.3|5985.3|5970.3|5984.3|5969.3|1
1591860900000|2020-06-11 07:35:00|5985|5970|5985|5970|5985|5970|5985|5970|2
1591861200000|2020-06-11 07:40:00|5984.8|5969.8|5985.3|5970.3|5985.3|5970.3|5984.3|5969.3|0
1591861500000|2020-06-11 07:45:00|5983.8|5968.8|5982.5|5967.5|5983.8|5968.8|5980.7|5965.7|56
1591861800000|2020-06-11 07:50:00|5985|5970|5985.3|5970.3|5985.3|5970.3|5984.5|5969.5|7
1591862100000|2020-06-11 07:55:00|5985|5970|5986.7|5971.7|5986.7|5971.7|5984.3|5969.3|35
1591862400000|2020-06-11 08:00:00|5985.8|5970.8|5983.9|5968.9|5987.1|5972.1|5983.4|5968.4|92
1591862700000|2020-06-11 08:05:00|5984.7|5969.7|5985.9|5970.9|5987.1|5972.1|5984.5|5969.5|29
1591863000000|2020-06-11 08:10:00|5986.1|5971.1|5988.5|5973.5|5994.6|5979.6|5984.6|5969.6|61
1591863300000|2020-06-11 08:15:00|5988|5973|5987.5|5972.5|5989.6|5974.6|5987.5|5972.5|7
1591863600000|2020-06-11 08:20:00|5987.2|5972.2|5985.4|5970.4|5987.2|5972.2|5982.6|5967.6|30
1591863900000|2020-06-11 08:25:00|5985.2|5970.2|5984.4|5969.4|5985.2|5970.2|5984.1|5969.1|12
1591864200000|2020-06-11 08:30:00|5984.6|5969.6|5986.3|5971.3|5986.3|5971.3|5984.3|5969.3|7
1591864500000|2020-06-11 08:35:00|5989.1|5974.1|5986.6|5971.6|5989.6|5974.6|5986.4|5971.4|11
1591864800000|2020-06-11 08:40:00|5987.5|5972.5|5986.9|5971.9|5988.9|5973.9|5985.1|5970.1|12
1591865100000|2020-06-11 08:45:00|5986.6|5971.6|5985.1|5970.1|5986.6|5971.6|5985.1|5970.1|11
1591865400000|2020-06-11 08:50:00|5985.9|5970.9|5985.4|5970.4|5985.9|5970.9|5985.4|5970.4|9
1591865700000|2020-06-11 08:55:00|5985.6|5970.6|5985.6|5970.6|5985.6|5970.6|5984.9|5969.9|12
1591866000000|2020-06-11 09:00:00|5986.9|5971.9|5986.3|5971.3|5991.1|5976.1|5985.5|5970.5|71
1591866300000|2020-06-11 09:05:00|5988.3|5973.3|5986.3|5971.3|5988.3|5973.3|5985.7|5970.7|14
1591866600000|2020-06-11 09:10:00|5985.4|5970.4|5983.7|5968.7|5985.6|5970.6|5983.3|5968.3|5
1591866900000|2020-06-11 09:15:00|5983|5968|5979.8|5964.8|5983|5968|5979.8|5964.8|7
1591867200000|2020-06-11 09:20:00|5980.6|5965.6|5980|5965|5980.8|5965.8|5979.4|5964.4|20
1591867500000|2020-06-11 09:25:00|5980.3|5965.3|5979.7|5964.7|5980.3|5965.3|5979.7|5964.7|1
1591867800000|2020-06-11 09:30:00|5979.5|5964.5|5980.3|5965.3|5980.8|5965.8|5979.5|5964.5|10
1591868100000|2020-06-11 09:35:00|5980.9|5965.9|5980.9|5965.9|5981.4|5966.4|5980.9|5965.9|8
1591868400000|2020-06-11 09:40:00|5980.6|5965.6|5984.3|5969.3|5987.7|5972.7|5980.6|5965.6|15
1591868700000|2020-06-11 09:45:00|5983.4|5968.4|5981.4|5966.4|5983.4|5968.4|5981.2|5966.2|2
1591869000000|2020-06-11 09:50:00|5982.2|5967.2|5980.9|5965.9|5982.2|5967.2|5980.3|5965.3|6
1591869300000|2020-06-11 09:55:00|5980.6|5965.6|5982.3|5967.3|5983.7|5968.7|5980.4|5965.4|11
1591869600000|2020-06-11 10:00:00|5982.5|5967.5|5982.3|5967.3|5982.5|5967.5|5982.3|5967.3|3
1591869900000|2020-06-11 10:05:00|5981.6|5966.6|5979.3|5964.3|5981.6|5966.6|5979.3|5964.3|15
1591870200000|2020-06-11 10:10:00|5979.6|5964.6|5982|5967|5982.8|5967.8|5979.6|5964.6|5
1591870500000|2020-06-11 10:15:00|5982.2|5967.2|5982.7|5967.7|5982.7|5967.7|5982.2|5967.2|0
1591870800000|2020-06-11 10:20:00|5983.8|5968.8|5986.6|5971.6|5987.6|5972.6|5983.8|5968.8|10
1591871100000|2020-06-11 10:25:00|5987.4|5972.4|5986.4|5971.4|5987.4|5972.4|5986.4|5971.4|16
1591871400000|2020-06-11 10:30:00|5986.3|5971.3|5986.6|5971.6|5986.6|5971.6|5986.3|5971.3|1
1591871700000|2020-06-11 10:35:00|5986.8|5971.8|5987.3|5972.3|5987.3|5972.3|5986.8|5971.8|1
1591872000000|2020-06-11 10:40:00|5987.6|5972.6|5987.8|5972.8|5987.8|5972.8|5987.3|5972.3|1
1591872300000|2020-06-11 10:45:00|5987.3|5972.3|5988.6|5973.6|5988.6|5973.6|5986.6|5971.6|2
1591872600000|2020-06-11 10:50:00|5989.3|5974.3|5991.8|5976.8|5992.4|5977.4|5989.3|5974.3|5
1591872900000|2020-06-11 10:55:00|5991.2|5976.2|5987.6|5972.6|5991.2|5976.2|5987.6|5972.6|20
1591873200000|2020-06-11 11:00:00|5987.8|5972.8|5994.9|5979.9|5994.9|5979.9|5987.8|5972.8|22
1591873500000|2020-06-11 11:05:00|5996.5|5981.5|5994.2|5979.2|5996.5|5981.5|5994.2|5979.2|1
1591873800000|2020-06-11 11:10:00|5994.6|5979.6|5996|5981|5998.8|5983.8|5994.4|5979.4|7
1591874100000|2020-06-11 11:15:00|5995.5|5980.5|5992.9|5977.9|5995.5|5980.5|5992.8|5977.8|18
1591874400000|2020-06-11 11:20:00|5992|5977|5989|5974|5992|5977|5988|5973|15
1591874700000|2020-06-11 11:25:00|5988.8|5973.8|5993.3|5978.3|5993.3|5978.3|5988.5|5973.5|7
1591875000000|2020-06-11 11:30:00|5993.5|5978.5|5996.5|5981.5|5996.5|5981.5|5993.5|5978.5|35
1591875300000|2020-06-11 11:35:00|5996.7|5981.7|5995.7|5980.7|5997.5|5982.5|5992.5|5977.5|37
1591875600000|2020-06-11 11:40:00|5995.9|5980.9|5996.8|5981.8|5997.5|5982.5|5995.3|5980.3|41
1591875900000|2020-06-11 11:45:00|5996|5981|5990.3|5975.3|5996|5981|5989|5974|40
1591876200000|2020-06-11 11:50:00|5990.1|5975.1|5960.5|5945.5|5990.1|5975.1|5960.5|5945.5|108
1591876500000|2020-06-11 11:55:00|5956|5941|5945.5|5930.5|5956|5941|5941.6|5926.6|256
1591876800000|2020-06-11 12:00:00|5944.7|5929.7|5948|5933|5956|5941|5943|5928|57
1591877100000|2020-06-11 12:05:00|5947|5932|5937.7|5922.7|5950|5935|5935.5|5920.5|158
1591877400000|2020-06-11 12:10:00|5936.3|5921.3|5933.5|5918.5|5936.3|5921.3|5930.1|5915.1|153
1591877700000|2020-06-11 12:15:00|5933|5918|5929.7|5914.7|5934.9|5919.9|5922.7|5907.7|131
1591878000000|2020-06-11 12:20:00|5928.9|5913.9|5913.3|5898.3|5929.4|5914.4|5909.5|5894.5|248
1591878300000|2020-06-11 12:25:00|5912.8|5897.8|5927.9|5912.9|5927.9|5912.9|5910.1|5895.1|88
1591878600000|2020-06-11 12:30:00|5927.7|5912.7|5931.7|5916.7|5941.4|5926.4|5924.7|5909.7|97
1591878900000|2020-06-11 12:35:00|5932.7|5917.7|5951.3|5936.3|5951.3|5936.3|5919.3|5904.3|89
1591879200000|2020-06-11 12:40:00|5951.5|5936.5|5956.6|5941.6|5970.4|5955.4|5951.5|5936.5|104
1591879500000|2020-06-11 12:45:00|5956.9|5941.9|5950.9|5935.9|5957.1|5942.1|5949.5|5934.5|52
1591879800000|2020-06-11 12:50:00|5950.2|5935.2|5953.4|5938.4|5954.5|5939.5|5949.7|5934.7|51
1591880100000|2020-06-11 12:55:00|5954.1|5939.1|5955.4|5940.4|5960.5|5945.5|5952|5937|54
1591880400000|2020-06-11 13:00:00|5956.5|5941.5|5953.5|5938.5|5959.4|5944.4|5951.3|5936.3|67
1591880700000|2020-06-11 13:05:00|5954.1|5939.1|5960.5|5945.5|5961.4|5946.4|5951.8|5936.8|54
1591881000000|2020-06-11 13:10:00|5959.8|5944.8|5950.9|5935.9|5961.5|5946.5|5950.2|5935.2|76
1591881300000|2020-06-11 13:15:00|5952.4|5937.4|5953.5|5938.5|5957.6|5942.6|5948.9|5933.9|163
1591881600000|2020-06-11 13:20:00|5953.9|5938.9|5957.5|5942.5|5957.9|5942.9|5948.6|5933.6|75
1591881900000|2020-06-11 13:25:00|5957|5942|5949.7|5934.7|5958.1|5943.1|5949.7|5934.7|87
1591882200000|2020-06-11 13:30:00|5950.2|5935.2|5956.3|5941.3|5969.7|5954.7|5948.5|5933.5|227
1591882500000|2020-06-11 13:35:00|5957.9|5942.9|5956.8|5941.8|5962.4|5947.4|5954.8|5939.8|63
1591882800000|2020-06-11 13:40:00|5957|5942|5962|5947|5966.1|5951.1|5956.8|5941.8|189
1591883100000|2020-06-11 13:45:00|5962.3|5947.3|5961.5|5946.5|5964|5949|5956.9|5941.9|65
1591883400000|2020-06-11 13:50:00|5961.9|5946.9|5970|5955|5971.7|5956.7|5961.9|5946.9|126
1591883700000|2020-06-11 13:55:00|5970.7|5955.7|5970.5|5955.5|5970.7|5955.7|5963.5|5948.5|193
1591884000000|2020-06-11 14:00:00|5970.7|5955.7|5967.7|5952.7|5974.7|5959.7|5966|5951|181
1591884300000|2020-06-11 14:05:00|5966.9|5951.9|5964.7|5949.7|5972.2|5957.2|5963|5948|103
1591884600000|2020-06-11 14:10:00|5963.9|5948.9|5967.1|5952.1|5972.8|5957.8|5963.7|5948.7|156
1591884900000|2020-06-11 14:15:00|5967.3|5952.3|5971.6|5956.6|5975.3|5960.3|5964.9|5949.9|137
1591885200000|2020-06-11 14:20:00|5973.6|5958.6|5979.5|5964.5|5979.7|5964.7|5971.6|5956.6|248
1591885500000|2020-06-11 14:25:00|5980.2|5965.2|5971.5|5956.5|5980.2|5965.2|5971|5956|311
1591885800000|2020-06-11 14:30:00|5971.3|5956.3|5971.5|5956.5|5974.5|5959.5|5966.3|5951.3|238
1591886100000|2020-06-11 14:35:00|5971.8|5956.8|5972.9|5957.9|5977.8|5962.8|5967.4|5952.4|242
1591886400000|2020-06-11 14:40:00|5972.6|5957.6|5969.3|5954.3|5980.8|5965.8|5969|5954|213
1591886700000|2020-06-11 14:45:00|5969.1|5954.1|5964.6|5949.6|5970.3|5955.3|5954.4|5939.4|208
1591887000000|2020-06-11 14:50:00|5964.1|5949.1|5963.8|5948.8|5967.1|5952.1|5960.8|5945.8|198
1591887300000|2020-06-11 14:55:00|5963.1|5948.1|5967.5|5952.5|5968.9|5953.9|5960.7|5945.7|79
1591887600000|2020-06-11 15:00:00|5966.3|5951.3|5972.9|5957.9|5972.9|5957.9|5965.9|5950.9|176
1591887900000|2020-06-11 15:05:00|5971.2|5956.2|5967.8|5952.8|5971.6|5956.6|5966.2|5951.2|105
1591888200000|2020-06-11 15:10:00|5967.5|5952.5|5973.5|5958.5|5973.8|5958.8|5965.2|5950.2|203
1591888500000|2020-06-11 15:15:00|5973.8|5958.8|6002.8|5987.8|6011|5996|5973.8|5958.8|206
1591888800000|2020-06-11 15:20:00|6003.3|5988.3|6004.3|5989.3|6010.5|5995.5|5997.2|5982.2|150
1591889100000|2020-06-11 15:25:00|6003.9|5988.9|6007.2|5992.2|6010.5|5995.5|5995.2|5980.2|127
1591889400000|2020-06-11 15:30:00|6006.9|5991.9|6010.9|5995.9|6015.9|6000.9|6006.7|5991.7|200
1591889700000|2020-06-11 15:35:00|6011.3|5996.3|6001.1|5986.1|6011.3|5996.3|6000.7|5985.7|134
1591890000000|2020-06-11 15:40:00|6001.3|5986.3|6008|5993|6012.4|5997.4|6001.3|5986.3|157
1591890300000|2020-06-11 15:45:00|6008.6|5993.6|6003.6|5988.6|6008.6|5993.6|6001.9|5986.9|125
1591890600000|2020-06-11 15:50:00|6002.1|5987.1|5973.5|5958.5|6002.1|5987.1|5972.1|5957.1|136
1591890900000|2020-06-11 15:55:00|5972|5957|5975.3|5960.3|5978.1|5963.1|5970.5|5955.5|322
1591891200000|2020-06-11 16:00:00|5974.9|5959.9|5977.6|5962.6|5986.9|5971.9|5958.1|5943.1|340
1591891500000|2020-06-11 16:05:00|5978.1|5963.1|5979.8|5964.8|5982|5967|5974.7|5959.7|84
1591891800000|2020-06-11 16:10:00|5978.6|5963.6|5976.8|5961.8|5978.6|5963.6|5967.6|5952.6|148
1591892100000|2020-06-11 16:15:00|5977|5962|5979.8|5964.8|5984.3|5969.3|5971.4|5956.4|122
1591892400000|2020-06-11 16:20:00|5980|5965|5974.4|5959.4|5984.9|5969.9|5970.1|5955.1|134
1591892700000|2020-06-11 16:25:00|5974.1|5959.1|5961|5946|5974.6|5959.6|5961|5946|334
1591893000000|2020-06-11 16:30:00|5960.5|5945.5|5970|5955|5973.1|5958.1|5960.5|5945.5|113
1591893300000|2020-06-11 16:35:00|5966.7|5951.7|5965.6|5950.6|5968.2|5953.2|5959.8|5944.8|163
1591893600000|2020-06-11 16:40:00|5965.9|5950.9|5969.1|5954.1|5970.2|5955.2|5960.5|5945.5|237
1591893900000|2020-06-11 16:45:00|5967.6|5952.6|5961.9|5946.9|5967.8|5952.8|5959.7|5944.7|127
1591894200000|2020-06-11 16:50:00|5962.1|5947.1|5959.6|5944.6|5965.4|5950.4|5959|5944|89
1591894500000|2020-06-11 16:55:00|5960.2|5945.2|5964.5|5949.5|5967.3|5952.3|5959.6|5944.6|104
1591894800000|2020-06-11 17:00:00|5965|5950|5969.2|5954.2|5972|5957|5965|5950|149
1591895100000|2020-06-11 17:05:00|5970|5955|5972.7|5957.7|5973.6|5958.6|5968.8|5953.8|115
1591895400000|2020-06-11 17:10:00|5972.1|5957.1|5973.5|5958.5|5975|5960|5970.9|5955.9|90
1591895700000|2020-06-11 17:15:00|5973.3|5958.3|5972.1|5957.1|5978.5|5963.5|5970.7|5955.7|168
1591896000000|2020-06-11 17:20:00|5971.7|5956.7|5972.2|5957.2|5973.1|5958.1|5970.5|5955.5|137
1591896300000|2020-06-11 17:25:00|5972.4|5957.4|5965.3|5950.3|5974.4|5959.4|5965.3|5950.3|144
1591896600000|2020-06-11 17:30:00|5965.1|5950.1|5968.3|5953.3|5970.6|5955.6|5965.1|5950.1|114
1591896900000|2020-06-11 17:35:00|5968.6|5953.6|5962.7|5947.7|5969.1|5954.1|5962.7|5947.7|121
1591897200000|2020-06-11 17:40:00|5962.3|5947.3|5966.6|5951.6|5966.6|5951.6|5961.5|5946.5|77
1591897500000|2020-06-11 17:45:00|5966.8|5951.8|5961.5|5946.5|5967.1|5952.1|5958.3|5943.3|115
1591897800000|2020-06-11 17:50:00|5961.9|5946.9|5958.6|5943.6|5963.3|5948.3|5953.4|5938.4|113
1591898100000|2020-06-11 17:55:00|5959|5944|5951.3|5936.3|5959|5944|5950|5935|527
1591898400000|2020-06-11 18:00:00|5952.2|5937.2|5969.9|5954.9|5970.6|5955.6|5950.7|5935.7|263
1591898700000|2020-06-11 18:05:00|5970.3|5955.3|5977|5962|5982.3|5967.3|5969.8|5954.8|268
1591899000000|2020-06-11 18:10:00|5977.3|5962.3|5977.5|5962.5|5988.2|5973.2|5970.5|5955.5|1733
1591899300000|2020-06-11 18:15:00|5977.9|5962.9|5970.4|5955.4|5979.2|5964.2|5966.7|5951.7|519
1591923600000|2020-06-12 01:00:00|5993.5|5968.5|5951.1|5936.1|5993.5|5972.8|5948.7|5933.7|62
1591923900000|2020-06-12 01:05:00|5949.1|5934.1|5953|5938|5958.1|5943.1|5949.1|5934.1|0
1591924200000|2020-06-12 01:10:00|5951|5936|5954.8|5939.8|5954.8|5939.8|5948.4|5933.4|4
1591924500000|2020-06-12 01:15:00|5955.9|5940.9|5963.6|5948.6|5964.2|5949.2|5955.9|5940.9|3
1591924800000|2020-06-12 01:20:00|5963.1|5948.1|5961|5946|5967.3|5952.3|5960.5|5945.5|0
1591925100000|2020-06-12 01:25:00|5961.5|5946.5|5957.5|5942.5|5962.5|5947.5|5957.5|5942.5|0
1591925400000|2020-06-12 01:30:00|5957.9|5942.9|5957.5|5942.5|5959.7|5944.7|5957.5|5942.5|0
1591925700000|2020-06-12 01:35:00|5957.3|5942.3|5961.5|5946.5|5961.5|5946.5|5957|5942|0
1591926000000|2020-06-12 01:40:00|5959.5|5944.5|5960.5|5945.5|5960.5|5945.5|5959.5|5944.5|0
1591926300000|2020-06-12 01:45:00|5953|5938|5953|5938|5953|5938|5953|5938|1
1591926600000|2020-06-12 01:50:00|5957.7|5942.7|5957.7|5942.7|5957.7|5942.7|5957.2|5942.2|0
1591926900000|2020-06-12 01:55:00|5958.3|5943.3|5959.2|5944.2|5959.2|5944.2|5958.3|5943.3|0
1591927200000|2020-06-12 02:00:00|5958.7|5943.7|5957.6|5942.6|5958.7|5943.7|5957.6|5942.6|0
1591927500000|2020-06-12 02:05:00|5957.1|5942.1|5958.7|5943.7|5959.1|5944.1|5957.1|5942.1|0
1591927800000|2020-06-12 02:10:00|5957.2|5942.2|5961.6|5946.6|5961.6|5946.6|5955.2|5940.2|4
1591929000000|2020-06-12 02:30:00|5961.1|5946.1|5962.6|5947.6|5962.6|5947.6|5961.1|5946.1|1
1591929300000|2020-06-12 02:35:00|5963.7|5948.7|5956.5|5941.5|5963.7|5948.7|5956.5|5941.5|7
1591929600000|2020-06-12 02:40:00|5955.3|5940.3|5951.8|5936.8|5956.3|5941.3|5950.8|5935.8|13
1591929900000|2020-06-12 02:45:00|5952.4|5937.4|5956.3|5941.3|5957.3|5942.3|5952.4|5937.4|0
1591930200000|2020-06-12 02:50:00|5956.5|5941.5|5956.6|5941.6|5957.1|5942.1|5956.5|5941.5|2
1591930500000|2020-06-12 02:55:00|5956.2|5941.2|5952.5|5937.5|5956.6|5941.6|5952.5|5937.5|0
1591930800000|2020-06-12 03:00:00|5952.8|5937.8|5953|5938|5953|5938|5952.8|5937.8|0
1591931100000|2020-06-12 03:05:00|5953.5|5938.5|5953.8|5938.8|5953.8|5938.8|5953.5|5938.5|1
1591931400000|2020-06-12 03:10:00|5949.5|5934.5|5950.5|5935.5|5950.5|5935.5|5948.5|5933.5|1
1591931700000|2020-06-12 03:15:00|5952|5937|5951|5936|5952|5937|5951|5936|0
1591932000000|2020-06-12 03:20:00|5951.5|5936.5|5951.5|5936.5|5951.5|5936.5|5951.5|5936.5|0
1591932600000|2020-06-12 03:30:00|5951.2|5936.2|5949.5|5934.5|5951.2|5936.2|5948.9|5933.9|0
1591932900000|2020-06-12 03:35:00|5949.7|5934.7|5949.7|5934.7|5949.7|5934.7|5949.7|5934.7|0
1591933800000|2020-06-12 03:50:00|5952.5|5937.5|5953.6|5938.6|5954.3|5939.3|5952.5|5937.5|0
1591934100000|2020-06-12 03:55:00|5952.1|5937.1|5952.1|5937.1|5952.1|5937.1|5952.1|5937.1|0
1591934400000|2020-06-12 04:00:00|5951.3|5936.3|5951.3|5936.3|5951.3|5936.3|5951.3|5936.3|0
1591934700000|2020-06-12 04:05:00|5951|5936|5951.5|5936.5|5951.5|5936.5|5951|5936|0
1591935000000|2020-06-12 04:10:00|5952.5|5937.5|5952.5|5937.5|5952.5|5937.5|5952.5|5937.5|0
1591935600000|2020-06-12 04:20:00|5952.7|5937.7|5954.5|5939.5|5954.5|5939.5|5952.7|5937.7|0
1591935900000|2020-06-12 04:25:00|5954.7|5939.7|5954.5|5939.5|5955|5940|5954.5|5939.5|0
1591936200000|2020-06-12 04:30:00|5955|5940|5952.7|5937.7|5955.2|5940.2|5951.7|5936.7|1
1591936800000|2020-06-12 04:40:00|5952.2|5937.2|5951.7|5936.7|5952.2|5937.2|5950.2|5935.2|1
1591937400000|2020-06-12 04:50:00|5951.1|5936.1|5949.9|5934.9|5951.1|5936.1|5949.9|5934.9|0
1591937700000|2020-06-12 04:55:00|5950.7|5935.7|5953.7|5938.7|5953.7|5938.7|5950.7|5935.7|0
1591938600000|2020-06-12 05:10:00|5953|5938|5951.7|5936.7|5953|5938|5951.7|5936.7|0
1591938900000|2020-06-12 05:15:00|5950.4|5935.4|5950.5|5935.5|5950.6|5935.6|5949.6|5934.6|1
1591939800000|2020-06-12 05:30:00|5950.3|5935.3|5949.3|5934.3|5950.5|5935.5|5949.3|5934.3|0
1591940100000|2020-06-12 05:35:00|5949.5|5934.5|5949.5|5934.5|5949.5|5934.5|5949.5|5934.5|0
1591940400000|2020-06-12 05:40:00|5949.3|5934.3|5949.5|5934.5|5949.5|5934.5|5949.3|5934.3|0
1591940700000|2020-06-12 05:45:00|5948.8|5933.8|5947.9|5932.9|5948.8|5933.8|5947.9|5932.9|2
1591941300000|2020-06-12 05:55:00|5948.3|5933.3|5937.5|5922.5|5950.8|5935.8|5936.8|5921.8|42
1591941600000|2020-06-12 06:00:00|5939.5|5924.5|5946.2|5931.2|5946.2|5931.2|5936.1|5921.1|5
1591941900000|2020-06-12 06:05:00|5945|5930|5937.2|5922.2|5946.7|5931.7|5936.7|5921.7|2
1591942200000|2020-06-12 06:10:00|5937.4|5922.4|5936.8|5921.8|5938|5923|5935.7|5920.7|5
1591942500000|2020-06-12 06:15:00|5936.6|5921.6|5940.2|5925.2|5940.2|5925.2|5936.1|5921.1|1
1591942800000|2020-06-12 06:20:00|5939.9|5924.9|5930.8|5915.8|5939.9|5924.9|5928.3|5913.3|30
1591943100000|2020-06-12 06:25:00|5930.4|5915.4|5929.8|5914.8|5930.7|5915.7|5928.7|5913.7|1
1591943400000|2020-06-12 06:30:00|5930.1|5915.1|5938.2|5923.2|5942.5|5927.5|5930.1|5915.1|12
1591943700000|2020-06-12 06:35:00|5937.6|5922.6|5940.3|5925.3|5940.6|5925.6|5935.4|5920.4|0
1591944000000|2020-06-12 06:40:00|5940.1|5925.1|5933.1|5918.1|5940.8|5925.8|5933.1|5918.1|4
1591944300000|2020-06-12 06:45:00|5933.3|5918.3|5934.8|5919.8|5935.1|5920.1|5933.3|5918.3|0
1591944600000|2020-06-12 06:50:00|5934.6|5919.6|5933.1|5918.1|5934.8|5919.8|5933.1|5918.1|4
1591944900000|2020-06-12 06:55:00|5932.8|5917.8|5928.2|5913.2|5932.8|5917.8|5926.8|5911.8|42
1591945200000|2020-06-12 07:00:00|5928.8|5913.8|5929.3|5914.3|5930.3|5915.3|5925.5|5910.5|2
1591945500000|2020-06-12 07:05:00|5927.2|5912.2|5929.2|5914.2|5929.4|5914.4|5927.2|5912.2|6
1591945800000|2020-06-12 07:10:00|5929.6|5914.6|5934.7|5919.7|5934.7|5919.7|5929.6|5914.6|0
1591946100000|2020-06-12 07:15:00|5934.2|5919.2|5939.7|5924.7|5941.5|5926.5|5934.2|5919.2|1
1591946400000|2020-06-12 07:20:00|5939.1|5924.1|5930.2|5915.2|5939.1|5924.1|5930.2|5915.2|3
1591946700000|2020-06-12 07:25:00|5930|5915|5935.2|5920.2|5935.2|5920.2|5930|5915|4
1591947000000|2020-06-12 07:30:00|5934.8|5919.8|5934.6|5919.6|5935.6|5920.6|5934.2|5919.2|2
1591947300000|2020-06-12 07:35:00|5934.1|5919.1|5930.6|5915.6|5934.1|5919.1|5930.2|5915.2|9
1591947600000|2020-06-12 07:40:00|5932.1|5917.1|5932.1|5917.1|5932.1|5917.1|5931.9|5916.9|0
1591947900000|2020-06-12 07:45:00|5931.6|5916.6|5938.3|5923.3|5938.3|5923.3|5931.6|5916.6|0
1591948200000|2020-06-12 07:50:00|5938.6|5923.6|5937.9|5922.9|5938.6|5923.6|5936.9|5921.9|6
1591948500000|2020-06-12 07:55:00|5937.7|5922.7|5937.9|5922.9|5937.9|5922.9|5937.7|5922.7|1
1591948800000|2020-06-12 08:00:00|5937.7|5922.7|5937.4|5922.4|5937.7|5922.7|5937.2|5922.2|2
1591949100000|2020-06-12 08:05:00|5937.2|5922.2|5938.4|5923.4|5939.1|5924.1|5937.2|5922.2|7
1591949400000|2020-06-12 08:10:00|5938.2|5923.2|5937|5922|5938.4|5923.4|5937|5922|5
1591949700000|2020-06-12 08:15:00|5937.2|5922.2|5940.6|5925.6|5940.8|5925.8|5937.2|5922.2|2
1591950000000|2020-06-12 08:20:00|5940|5925|5937.9|5922.9|5940|5925|5937.9|5922.9|1
1591950300000|2020-06-12 08:25:00|5938.3|5923.3|5941.2|5926.2|5941.5|5926.5|5938.3|5923.3|3
1591950600000|2020-06-12 08:30:00|||||||||51
1591950900000|2020-06-12 08:35:00|5941.4|5926.4|5941.8|5926.8|5941.8|5926.8|5940.3|5925.3|11
1591951200000|2020-06-12 08:40:00|5942.1|5927.1|5944.2|5929.2|5944.2|5929.2|5941.5|5926.5|14
1591951500000|2020-06-12 08:45:00|5942.7|5927.7|5946.1|5931.1|5946.1|5931.1|5942.7|5927.7|4
1591951800000|2020-06-12 08:50:00|5945.8|5930.8|5944|5929|5945.9|5930.9|5944|5929|3
1591952100000|2020-06-12 08:55:00|5942.5|5927.5|5942.5|5927.5|5944.2|5929.2|5942.5|5927.5|2
1591952400000|2020-06-12 09:00:00|5942.2|5927.2|5945.7|5930.7|5945.9|5930.9|5940.8|5925.8|4
1591952700000|2020-06-12 09:05:00|5945.4|5930.4|5947|5932|5947.3|5932.3|5945|5930|8
1591953000000|2020-06-12 09:10:00|5947.3|5932.3|5935.9|5920.9|5947.5|5932.5|5935.9|5920.9|7
1591953300000|2020-06-12 09:15:00|5936.1|5921.1|5935.1|5920.1|5937.4|5922.4|5934.4|5919.4|9
1591953600000|2020-06-12 09:20:00|5934.3|5919.3|5935.2|5920.2|5937.1|5922.1|5934.3|5919.3|4
1591953900000|2020-06-12 09:25:00|5935.5|5920.5|5936.8|5921.8|5936.8|5921.8|5935.4|5920.4|4
1591954200000|2020-06-12 09:30:00|5936.5|5921.5|5937|5922|5937|5922|5935|5920|8
1591954500000|2020-06-12 09:35:00|5936.6|5921.6|5934.9|5919.9|5936.6|5921.6|5934.5|5919.5|1
1591954800000|2020-06-12 09:40:00|5934.7|5919.7|5937.3|5922.3|5937.9|5922.9|5934.7|5919.7|2
1591955100000|2020-06-12 09:45:00|5935.8|5920.8|5936.4|5921.4|5936.4|5921.4|5934.4|5919.4|5
1591955400000|2020-06-12 09:50:00|5936|5921|5932.5|5917.5|5936|5921|5932.5|5917.5|4
1591955700000|2020-06-12 09:55:00|5932.9|5917.9|5932.3|5917.3|5934.2|5919.2|5932.3|5917.3|5
1591956000000|2020-06-12 10:00:00|5932.1|5917.1|5939.7|5924.7|5939.7|5924.7|5932.1|5917.1|15
1591956300000|2020-06-12 10:05:00|5940|5925|5939.2|5924.2|5941.8|5926.8|5939.2|5924.2|3
1591956600000|2020-06-12 10:10:00|5939.4|5924.4|5939.9|5924.9|5939.9|5924.9|5939.4|5924.4|4
1591956900000|2020-06-12 10:15:00|5939.1|5924.1|5938.6|5923.6|5939.6|5924.6|5938.6|5923.6|5
1591957200000|2020-06-12 10:20:00|5939|5924|5938.6|5923.6|5939.1|5924.1|5938.3|5923.3|3
1591957500000|2020-06-12 10:25:00|5938.8|5923.8|5938.8|5923.8|5938.8|5923.8|5938.8|5923.8|3
1591957800000|2020-06-12 10:30:00|5938.6|5923.6|5938.6|5923.6|5938.6|5923.6|5938.6|5923.6|0
1591958100000|2020-06-12 10:35:00|5938.5|5923.5|5939.2|5924.2|5939.2|5924.2|5938.5|5923.5|130
1591958400000|2020-06-12 10:40:00|5938.5|5923.5|5938.5|5923.5|5939.4|5924.4|5938.5|5923.5|2
1591958700000|2020-06-12 10:45:00|5938.2|5923.2|5937.1|5922.1|5938.7|5923.7|5937.1|5922.1|9
1591959000000|2020-06-12 10:50:00|5937.3|5922.3|5938|5923|5938.2|5923.2|5937.1|5922.1|0
1591959300000|2020-06-12 10:55:00|5938.2|5923.2|5941.7|5926.7|5942.5|5927.5|5938|5923|7
1591959600000|2020-06-12 11:00:00|5942|5927|5947.9|5932.9|5948.7|5933.7|5942|5927|18
1591959900000|2020-06-12 11:05:00|5948.5|5933.5|5955.6|5940.6|5956|5941|5948.3|5933.3|63
1591960200000|2020-06-12 11:10:00|5955.1|5940.1|5954.8|5939.8|5955.5|5940.5|5952.8|5937.8|9
1591960500000|2020-06-12 11:15:00|5954.5|5939.5|5954.2|5939.2|5955.2|5940.2|5952.5|5937.5|117
1591960800000|2020-06-12 11:20:00|5954.4|5939.4|5952.4|5937.4|5954.4|5939.4|5948.9|5933.9|13
1591961100000|2020-06-12 11:25:00|5952.2|5937.2|5950.4|5935.4|5952.2|5937.2|5950.4|5935.4|3
1591961400000|2020-06-12 11:30:00|5950.7|5935.7|5952.4|5937.4|5953.2|5938.2|5950.4|5935.4|5
1591961700000|2020-06-12 11:35:00|5949.9|5934.9|5947.4|5932.4|5949.9|5934.9|5947.4|5932.4|8
1591962000000|2020-06-12 11:40:00|5947.1|5932.1|5948.6|5933.6|5950.6|5935.6|5947.1|5932.1|3
1591962300000|2020-06-12 11:45:00|5946.6|5931.6|5940|5925|5946.6|5931.6|5940|5925|29
1591962600000|2020-06-12 11:50:00|5939.8|5924.8|5942.7|5927.7|5943.2|5928.2|5939.8|5924.8|24
1591962900000|2020-06-12 11:55:00|5942.9|5927.9|5938.1|5923.1|5944.7|5929.7|5938.1|5923.1|16
1591963200000|2020-06-12 12:00:00|5937.9|5922.9|5938.9|5923.9|5940.6|5925.6|5936.4|5921.4|16
1591963500000|2020-06-12 12:05:00|5940.4|5925.4|5938.3|5923.3|5943.6|5928.6|5938.3|5923.3|40
1591963800000|2020-06-12 12:10:00|5938.6|5923.6|5939.3|5924.3|5939.8|5924.8|5936.9|5921.9|22
1591964100000|2020-06-12 12:15:00|5939.1|5924.1|5939.2|5924.2|5945.3|5930.3|5938.1|5923.1|30
1591964400000|2020-06-12 12:20:00|5939.4|5924.4|5929.2|5914.2|5950.4|5935.4|5924.2|5909.2|185
1591964700000|2020-06-12 12:25:00|5928.8|5913.8|5930.9|5915.9|5930.9|5915.9|5923.7|5908.7|19
1591965000000|2020-06-12 12:30:00|5931.4|5916.4|5939.6|5924.6|5939.8|5924.8|5931.4|5916.4|23
1591965300000|2020-06-12 12:35:00|5940|5925|5945.6|5930.6|5946.1|5931.1|5937.1|5922.1|53
1591965600000|2020-06-12 12:40:00|5945.4|5930.4|5949.8|5934.8|5952.4|5937.4|5943.6|5928.6|72
1591965900000|2020-06-12 12:45:00|5950|5935|5945|5930|5950.2|5935.2|5944.3|5929.3|43
1591966200000|2020-06-12 12:50:00|5945.3|5930.3|5946.3|5931.3|5948.9|5933.9|5940.3|5925.3|22
1591966500000|2020-06-12 12:55:00|5946.8|5931.8|5946.1|5931.1|5947.3|5932.3|5945.4|5930.4|11
1591966800000|2020-06-12 13:00:00|5946.3|5931.3|5952.3|5937.3|5953.5|5938.5|5945.3|5930.3|32
1591967100000|2020-06-12 13:05:00|5952.5|5937.5|5960.2|5945.2|5961.2|5946.2|5952.5|5937.5|137
1591967400000|2020-06-12 13:10:00|5960.5|5945.5|5964.5|5949.5|5968.4|5953.4|5955.2|5940.2|37
1591967700000|2020-06-12 13:15:00|5965.1|5950.1|5966.6|5951.6|5969.1|5954.1|5964.8|5949.8|36
1591968000000|2020-06-12 13:20:00|5966.3|5951.3|5978.9|5963.9|5982.4|5967.4|5965.6|5950.6|56
1591968300000|2020-06-12 13:25:00|5979.6|5964.6|5980.4|5965.4|5984|5969|5978.7|5963.7|123
1591968600000|2020-06-12 13:30:00|5979.9|5964.9|5972.5|5957.5|5980.4|5965.4|5964.1|5949.1|59
1591968900000|2020-06-12 13:35:00|5970.4|5955.4|5986.3|5971.3|5987.3|5972.3|5966.7|5951.7|41
1591969200000|2020-06-12 13:40:00|5986.8|5971.8|5997.4|5982.4|5998.9|5983.9|5986.7|5971.7|116
1591969500000|2020-06-12 13:45:00|5998.6|5983.6|5984.6|5969.6|5998.9|5983.9|5984.1|5969.1|74
1591969800000|2020-06-12 13:50:00|5984.9|5969.9|5990.2|5975.2|5994.4|5979.4|5984.9|5969.9|184
1591970100000|2020-06-12 13:55:00|5990.4|5975.4|5990.7|5975.7|5995|5980|5990.4|5975.4|39
1591970400000|2020-06-12 14:00:00|5991|5976|5996.6|5981.6|6000.5|5985.5|5987.8|5972.8|61
1591970700000|2020-06-12 14:05:00|5996.9|5981.9|5999.5|5984.5|6000.7|5985.7|5990.8|5975.8|109
1591971000000|2020-06-12 14:10:00|5999.1|5984.1|5992|5977|6000.1|5985.1|5990.8|5975.8|73
1591971300000|2020-06-12 14:15:00|5991.8|5976.8|5987.9|5972.9|5992.4|5977.4|5982.2|5967.2|70
1591971600000|2020-06-12 14:20:00|5988.6|5973.6|5995.2|5980.2|5996.5|5981.5|5987.9|5972.9|62
1591971900000|2020-06-12 14:25:00|5994.8|5979.8|5997.8|5982.8|5998.3|5983.3|5989.9|5974.9|57
1591972200000|2020-06-12 14:30:00|5998.3|5983.3|5995.2|5980.2|5998.3|5983.3|5987.7|5972.7|94
1591972500000|2020-06-12 14:35:00|5993.6|5978.6|5970.8|5955.8|5995.2|5980.2|5969.1|5954.1|211
1591972800000|2020-06-12 14:40:00|5969.8|5954.8|5975.9|5960.9|5980.3|5965.3|5968.5|5953.5|143
1591973100000|2020-06-12 14:45:00|5975.5|5960.5|5995|5980|5996.2|5981.2|5972.9|5957.9|78
1591973400000|2020-06-12 14:50:00|5994.8|5979.8|5972|5957|5995|5980|5970.2|5955.2|94
1591973700000|2020-06-12 14:55:00|5971.8|5956.8|5964.4|5949.4|5973.1|5958.1|5958.6|5943.6|74
1591974000000|2020-06-12 15:00:00|5964.9|5949.9|5963.1|5948.1|5966.7|5951.7|5959.8|5944.8|167
1591974300000|2020-06-12 15:05:00|5963.3|5948.3|5982.7|5967.7|5983.8|5968.8|5963.1|5948.1|79
1591974600000|2020-06-12 15:10:00|5983.6|5968.6|5962.4|5947.4|5984.2|5969.2|5962.2|5947.2|75
1591974900000|2020-06-12 15:15:00|5962.7|5947.7|5961|5946|5971.4|5956.4|5959.7|5944.7|174
1591975200000|2020-06-12 15:20:00|5957.7|5942.7|5949.8|5934.8|5962.8|5947.8|5948.8|5933.8|154
1591975500000|2020-06-12 15:25:00|5950.2|5935.2|5969.9|5954.9|5974.7|5959.7|5949.8|5934.8|53
1591975800000|2020-06-12 15:30:00|5969.7|5954.7|5976.5|5961.5|5977.3|5962.3|5964.4|5949.4|78
1591976100000|2020-06-12 15:35:00|5977.1|5962.1|5983.7|5968.7|5986.9|5971.9|5977.1|5962.1|78
1591976400000|2020-06-12 15:40:00|5983.2|5968.2|5971.1|5956.1|5984|5969|5970.9|5955.9|54
1591976700000|2020-06-12 15:45:00|5972.4|5957.4|5971|5956|5972.6|5957.6|5969.9|5954.9|55
1591977000000|2020-06-12 15:50:00|5970.1|5955.1|5970.3|5955.3|5972.5|5957.5|5966.6|5951.6|47
1591977300000|2020-06-12 15:55:00|5970.7|5955.7|5977.6|5962.6|5977.6|5962.6|5970.4|5955.4|38
1591977600000|2020-06-12 16:00:00|5977.8|5962.8|5975.2|5960.2|5977.8|5962.8|5973.2|5958.2|72
1591977900000|2020-06-12 16:05:00|5974|5959|5975.1|5960.1|5977.4|5962.4|5969.1|5954.1|33
1591978200000|2020-06-12 16:10:00|5975.6|5960.6|5969.7|5954.7|5975.9|5960.9|5968.1|5953.1|43
1591978500000|2020-06-12 16:15:00|5969.1|5954.1|5975.7|5960.7|5976.9|5961.9|5966.2|5951.2|77
1591978800000|2020-06-12 16:20:00|5975.5|5960.5|5980.5|5965.5|5984.6|5969.6|5975.3|5960.3|421
1591979100000|2020-06-12 16:25:00|5980.4|5965.4|5981.4|5966.4|5985|5970|5978.1|5963.1|41
1591979400000|2020-06-12 16:30:00|5982.4|5967.4|5981.9|5966.9|5984.5|5969.5|5978.1|5963.1|72
1591979700000|2020-06-12 16:35:00|5981.7|5966.7|5981.9|5966.9|5983.9|5968.9|5980.8|5965.8|72
1591980000000|2020-06-12 16:40:00|5982.5|5967.5|5981|5966|5985.3|5970.3|5978.2|5963.2|64
1591980300000|2020-06-12 16:45:00|5981.3|5966.3|5982.7|5967.7|5983.1|5968.1|5978.5|5963.5|44
1591980600000|2020-06-12 16:50:00|5982.9|5967.9|5986.1|5971.1|5987|5972|5982.9|5967.9|83
1591980900000|2020-06-12 16:55:00|5986.3|5971.3|5975.4|5960.4|5988.2|5973.2|5974.8|5959.8|90
1591981200000|2020-06-12 17:00:00|5976|5961|5969.5|5954.5|5978.6|5963.6|5964|5949|82
1591981500000|2020-06-12 17:05:00|5971.1|5956.1|5975.9|5960.9|5976.7|5961.7|5970.6|5955.6|63
1591981800000|2020-06-12 17:10:00|5975.7|5960.7|5977.5|5962.5|5978.6|5963.6|5974.3|5959.3|98
1591982100000|2020-06-12 17:15:00|5976.6|5961.6|5956.7|5941.7|5977.5|5962.5|5956.7|5941.7|177
1591982400000|2020-06-12 17:20:00|5957.7|5942.7|5949.9|5934.9|5961.6|5946.6|5949.4|5934.4|160
1591982700000|2020-06-12 17:25:00|5950.4|5935.4|5952.7|5937.7|5956.9|5941.9|5949.3|5934.3|125
1591983000000|2020-06-12 17:30:00|5952.5|5937.5|5951.1|5936.1|5957.4|5942.4|5949.8|5934.8|50
1591983300000|2020-06-12 17:35:00|5951.3|5936.3|5953.5|5938.5|5957.6|5942.6|5951|5936|44
1591983600000|2020-06-12 17:40:00|5956.2|5941.2|5953.4|5938.4|5963.3|5948.3|5953.4|5938.4|134
1591983900000|2020-06-12 17:45:00|5952.9|5937.9|5949.8|5934.8|5954.1|5939.1|5949.8|5934.8|83
1591984200000|2020-06-12 17:50:00|5950|5935|5956|5941|5958.6|5943.6|5950|5935|246
1591984500000|2020-06-12 17:55:00|5955.7|5940.7|5955.8|5940.8|5958.3|5943.3|5953.3|5938.3|87
1591984800000|2020-06-12 18:00:00|5956.1|5941.1|5951.8|5936.8|5963.7|5948.7|5948.4|5933.4|211
1591985100000|2020-06-12 18:05:00|5952|5937|5949.6|5934.6|5959.4|5944.4|5949.6|5934.6|180
1591985400000|2020-06-12 18:10:00|5949.4|5934.4|5950.3|5935.3|5953.6|5938.6|5938.8|5923.8|1084
1591985700000|2020-06-12 18:15:00|5950|5935|5941.7|5926.7|5951.5|5936.5|5938.2|5923.2|323
1592182800000|2020-06-15 01:00:00|5932.7|5917.7|5920.8|5905.8|5932.7|5917.7|5907.6|5892.6|97
1592183100000|2020-06-15 01:05:00|5920.3|5905.3|5919|5904|5920.3|5905.3|5913.4|5898.4|5
1592183400000|2020-06-15 01:10:00|5916.6|5901.6|5916.8|5901.8|5920.1|5905.1|5916.3|5901.3|4
1592183700000|2020-06-15 01:15:00|5915.8|5900.8|5902.1|5887.1|5915.8|5900.8|5901|5886|43
1592184000000|2020-06-15 01:20:00|5901.8|5886.8|5908.8|5893.8|5911.5|5896.5|5900.6|5885.6|25
1592184300000|2020-06-15 01:25:00|5908.6|5893.6|5908.6|5893.6|5908.8|5893.8|5906.8|5891.8|7
1592184600000|2020-06-15 01:30:00|5908.3|5893.3|5907.6|5892.6|5908.6|5893.6|5906.1|5891.1|0
1592184900000|2020-06-15 01:35:00|5907.4|5892.4|5903.9|5888.9|5907.4|5892.4|5902.7|5887.7|8
1592185200000|2020-06-15 01:40:00|5904.2|5889.2|5908|5893|5908.2|5893.2|5904.2|5889.2|12
1592185500000|2020-06-15 01:45:00|5908.2|5893.2|5907.7|5892.7|5908.9|5893.9|5906.4|5891.4|2
1592185800000|2020-06-15 01:50:00|5908.1|5893.1|5906.4|5891.4|5908.1|5893.1|5906.4|5891.4|1
1592186100000|2020-06-15 01:55:00|5905.9|5890.9|5906.2|5891.2|5906.5|5891.5|5905.9|5890.9|0
1592186400000|2020-06-15 02:00:00|5906.5|5891.5|5904|5889|5909.2|5894.2|5904|5889|7
1592186700000|2020-06-15 02:05:00|5903.9|5888.9|5903.8|5888.8|5904.3|5889.3|5903|5888|4
1592187000000|2020-06-15 02:10:00|5904.2|5889.2|5903|5888|5904.2|5889.2|5902.7|5887.7|1
1592187300000|2020-06-15 02:15:00|5902.8|5887.8|5903.8|5888.8|5904.3|5889.3|5902.5|5887.5|6
1592187600000|2020-06-15 02:20:00|5903.6|5888.6|5903.3|5888.3|5903.6|5888.6|5903.3|5888.3|0
1592187900000|2020-06-15 02:25:00|5903.4|5888.4|5903.4|5888.4|5903.4|5888.4|5903.4|5888.4|0
1592188200000|2020-06-15 02:30:00|5903.3|5888.3|5903.1|5888.1|5903.3|5888.3|5902.9|5887.9|0
1592188500000|2020-06-15 02:35:00|5902.9|5887.9|5902.7|5887.7|5903.2|5888.2|5902.3|5887.3|12
1592189100000|2020-06-15 02:45:00|5902.5|5887.5|5902.5|5887.5|5902.7|5887.7|5902.5|5887.5|1
1592189400000|2020-06-15 02:50:00|5902.7|5887.7|5901.5|5886.5|5902.7|5887.7|5901.5|5886.5|0
1592189700000|2020-06-15 02:55:00|5900.4|5885.4|5901.6|5886.6|5901.6|5886.6|5900.4|5885.4|1
1592190000000|2020-06-15 03:00:00|5901.4|5886.4|5901.9|5886.9|5902.1|5887.1|5900.7|5885.7|0
1592190300000|2020-06-15 03:05:00|5901.4|5886.4|5902.4|5887.4|5902.4|5887.4|5901.2|5886.2|0
1592190600000|2020-06-15 03:10:00|5903.8|5888.8|5901.9|5886.9|5904.1|5889.1|5901.9|5886.9|5
1592190900000|2020-06-15 03:15:00|5902.4|5887.4|5901.5|5886.5|5902.4|5887.4|5901.3|5886.3|0
1592191200000|2020-06-15 03:20:00|5901.8|5886.8|5900.5|5885.5|5901.8|5886.8|5900.5|5885.5|1
1592191500000|2020-06-15 03:25:00|5900|5885|5899.4|5884.4|5900|5885|5899.2|5884.2|0
1592191800000|2020-06-15 03:30:00|5898.9|5883.9|5898.6|5883.6|5898.9|5883.9|5898.6|5883.6|0
1592192100000|2020-06-15 03:35:00|5898.4|5883.4|5900.2|5885.2|5900.9|5885.9|5898.4|5883.4|12
1592192400000|2020-06-15 03:40:00|5900.5|5885.5|5899.5|5884.5|5900.5|5885.5|5899.5|5884.5|1
1592192700000|2020-06-15 03:45:00|5899.8|5884.8|5899.8|5884.8|5900.2|5885.2|5899.8|5884.8|0
1592193300000|2020-06-15 03:55:00|5900.1|5885.1|5899.8|5884.8|5901.3|5886.3|5899.8|5884.8|0
1592193600000|2020-06-15 04:00:00|5899.6|5884.6|5899.4|5884.4|5899.6|5884.6|5899.4|5884.4|0
1592193900000|2020-06-15 04:05:00|5899.1|5884.1|5898.7|5883.7|5899.1|5884.1|5898.5|5883.5|2
1592194200000|2020-06-15 04:10:00|5897.2|5882.2|5898.9|5883.9|5899.2|5884.2|5897.2|5882.2|1
1592194500000|2020-06-15 04:15:00|5897.4|5882.4|5900.4|5885.4|5900.4|5885.4|5897.4|5882.4|3
1592194800000|2020-06-15 04:20:00|5900.2|5885.2|5900.2|5885.2|5900.7|5885.7|5899.2|5884.2|1
1592195100000|2020-06-15 04:25:00|5898.9|5883.9|5898.7|5883.7|5899.8|5884.8|5897.7|5882.7|1
1592195400000|2020-06-15 04:30:00|5898.9|5883.9|5899|5884|5900.4|5885.4|5898.9|5883.9|4
1592195700000|2020-06-15 04:35:00|||||||||1
1592196000000|2020-06-15 04:40:00|5898.5|5883.5|5898|5883|5898.8|5883.8|5897.2|5882.2|0
1592196300000|2020-06-15 04:45:00|5897.8|5882.8|5895.5|5880.5|5897.8|5882.8|5895.5|5880.5|3
1592196600000|2020-06-15 04:50:00|5895.8|5880.8|5895.3|5880.3|5895.8|5880.8|5895.1|5880.1|2
1592196900000|2020-06-15 04:55:00|5895.1|5880.1|5893.1|5878.1|5895.1|5880.1|5892.1|5877.1|14
1592197200000|2020-06-15 05:00:00|5893.3|5878.3|5892.6|5877.6|5893.6|5878.6|5892.3|5877.3|0
1592197500000|2020-06-15 05:05:00|5893.8|5878.8|5893.4|5878.4|5894.8|5879.8|5893.4|5878.4|4
1592197800000|2020-06-15 05:10:00|5893.6|5878.6|5894.9|5879.9|5894.9|5879.9|5893.6|5878.6|1
1592198100000|2020-06-15 05:15:00|5894.4|5879.4|5893.1|5878.1|5894.9|5879.9|5893.1|5878.1|2
1592198400000|2020-06-15 05:20:00|5891.2|5876.2|5892|5877|5892.7|5877.7|5891.2|5876.2|8
1592198700000|2020-06-15 05:25:00|5892.5|5877.5|5887.8|5872.8|5893|5878|5887.8|5872.8|38
1592199000000|2020-06-15 05:30:00|5887.4|5872.4|5885.3|5870.3|5888.1|5873.1|5885.1|5870.1|12
1592199300000|2020-06-15 05:35:00|5884.5|5869.5|5883.4|5868.4|5885.6|5870.6|5882|5867|21
1592199600000|2020-06-15 05:40:00|5882.9|5867.9|5883.4|5868.4|5883.4|5868.4|5882.9|5867.9|1
1592199900000|2020-06-15 05:45:00|5882.8|5867.8|5880.6|5865.6|5883.9|5868.9|5880.6|5865.6|10
1592200200000|2020-06-15 05:50:00|5880.1|5865.1|5875.3|5860.3|5880.1|5865.1|5873.5|5858.5|20
1592200500000|2020-06-15 05:55:00|5875.6|5860.6|5873.6|5858.6|5876|5861|5873.6|5858.6|5
1592200800000|2020-06-15 06:00:00|5873.3|5858.3|5870.1|5855.1|5873.3|5858.3|5869.8|5854.8|61
1592201100000|2020-06-15 06:05:00|5869.8|5854.8|5866.1|5851.1|5869.8|5854.8|5863.9|5848.9|3
1592201400000|2020-06-15 06:10:00|5867.6|5852.6|5869.5|5854.5|5870.1|5855.1|5866.1|5851.1|5
1592201700000|2020-06-15 06:15:00|5869.1|5854.1|5867.8|5852.8|5869.7|5854.7|5867.8|5852.8|7
1592202000000|2020-06-15 06:20:00|5867.6|5852.6|5865.9|5850.9|5868.2|5853.2|5865.9|5850.9|3
1592202300000|2020-06-15 06:25:00|5866.2|5851.2|5866.2|5851.2|5867.2|5852.2|5863.7|5848.7|15
1592202600000|2020-06-15 06:30:00|5866.5|5851.5|5869|5854|5869.4|5854.4|5864.4|5849.4|6
1592202900000|2020-06-15 06:35:00|5868.9|5853.9|5867.9|5852.9|5868.9|5853.9|5867.9|5852.9|1
1592203200000|2020-06-15 06:40:00|5867.7|5852.7|5866.2|5851.2|5867.7|5852.7|5864.3|5849.3|2
1592203500000|2020-06-15 06:45:00|5865.8|5850.8|5866.3|5851.3|5866.5|5851.5|5865.7|5850.7|2
1592203800000|2020-06-15 06:50:00|5866|5851|5866.5|5851.5|5866.5|5851.5|5865.6|5850.6|3
1592204100000|2020-06-15 06:55:00|5866.1|5851.1|5866.8|5851.8|5867.3|5852.3|5864.2|5849.2|34
1592204400000|2020-06-15 07:00:00|5867|5852|5866.4|5851.4|5867|5852|5864.9|5849.9|2
1592204700000|2020-06-15 07:05:00|5866.2|5851.2|5863.7|5848.7|5866.2|5851.2|5862.8|5847.8|30
1592205000000|2020-06-15 07:10:00|5863.9|5848.9|5865.9|5850.9|5866.6|5851.6|5863.9|5848.9|3
1592205300000|2020-06-15 07:15:00|5866.1|5851.1|5873.8|5858.8|5874.3|5859.3|5865.7|5850.7|12
1592205600000|2020-06-15 07:20:00|5872.8|5857.8|5874.9|5859.9|5877.2|5862.2|5869.2|5854.2|18
1592205900000|2020-06-15 07:25:00|5876.4|5861.4|5871.9|5856.9|5876.4|5861.4|5870.5|5855.5|8
1592206200000|2020-06-15 07:30:00|5872.1|5857.1|5870.4|5855.4|5872.8|5857.8|5869.2|5854.2|8
1592206500000|2020-06-15 07:35:00|5870.6|5855.6|5874.4|5859.4|5874.8|5859.8|5870.6|5855.6|22
1592206800000|2020-06-15 07:40:00|5874.7|5859.7|5871.8|5856.8|5876.8|5861.8|5871.1|5856.1|11
1592207100000|2020-06-15 07:45:00|5871.6|5856.6|5876.4|5861.4|5876.8|5861.8|5871.6|5856.6|7
1592207400000|2020-06-15 07:50:00|5876.8|5861.8|5878.9|5863.9|5879.3|5864.3|5876.8|5861.8|5
1592207700000|2020-06-15 07:55:00|5879.6|5864.6|5875.3|5860.3|5880.4|5865.4|5875.1|5860.1|11
1592208000000|2020-06-15 08:00:00|5874.5|5859.5|5875.5|5860.5|5879.6|5864.6|5874.3|5859.3|13
1592208300000|2020-06-15 08:05:00|5874.7|5859.7|5874.3|5859.3|5876.9|5861.9|5874.3|5859.3|4
1592208600000|2020-06-15 08:10:00|5874.7|5859.7|5877.2|5862.2|5877.2|5862.2|5874.3|5859.3|9
1592208900000|2020-06-15 08:15:00|5879.2|5864.2|5877.2|5862.2|5881.7|5866.7|5877.2|5862.2|15
1592209200000|2020-06-15 08:20:00|5876.8|5861.8|5873.3|5858.3|5877.7|5862.7|5872.2|5857.2|11
1592209500000|2020-06-15 08:25:00|5873.5|5858.5|5877.5|5862.5|5878.3|5863.3|5873.5|5858.5|18
1592209800000|2020-06-15 08:30:00|5877.3|5862.3|5875.5|5860.5|5877.3|5862.3|5873.6|5858.6|2
1592210100000|2020-06-15 08:35:00|5875.8|5860.8|5873.6|5858.6|5877|5862|5873.6|5858.6|14
1592210400000|2020-06-15 08:40:00|5873|5858|5868.3|5853.3|5873.6|5858.6|5868.1|5853.1|6
1592210700000|2020-06-15 08:45:00|5868.6|5853.6|5868.9|5853.9|5870.3|5855.3|5868.4|5853.4|1
1592211000000|2020-06-15 08:50:00|5869.1|5854.1|5870.3|5855.3|5870.4|5855.4|5868.9|5853.9|2
1592211300000|2020-06-15 08:55:00|5869.8|5854.8|5863.5|5848.5|5869.8|5854.8|5862.8|5847.8|33
1592211600000|2020-06-15 09:00:00|5863|5848|5862.8|5847.8|5864.1|5849.1|5862.5|5847.5|2
1592211900000|2020-06-15 09:05:00|5862.5|5847.5|5862.6|5847.6|5863.1|5848.1|5862.5|5847.5|6
1592212200000|2020-06-15 09:10:00|5862.7|5847.7|5863.4|5848.4|5863.9|5848.9|5862.6|5847.6|13
1592212500000|2020-06-15 09:15:00|5863.7|5848.7|5864.5|5849.5|5864.5|5849.5|5862.9|5847.9|4
1592212800000|2020-06-15 09:20:00|5864.3|5849.3|5863.9|5848.9|5864.3|5849.3|5863.6|5848.6|0
1592213100000|2020-06-15 09:25:00|5864.5|5849.5|5861.6|5846.6|5864.5|5849.5|5861.6|5846.6|3
1592213400000|2020-06-15 09:30:00|5861.5|5846.5|5862.8|5847.8|5862.8|5847.8|5860.6|5845.6|17
1592213700000|2020-06-15 09:35:00|5863|5848|5861.7|5846.7|5863|5848|5860.4|5845.4|3
1592214000000|2020-06-15 09:40:00|5861.5|5846.5|5861.7|5846.7|5862|5847|5860.7|5845.7|2
1592214300000|2020-06-15 09:45:00|5862|5847|5865.6|5850.6|5865.6|5850.6|5861.6|5846.6|2
1592214600000|2020-06-15 09:50:00|5866.1|5851.1|5866.5|5851.5|5867.6|5852.6|5864.7|5849.7|0
1592214900000|2020-06-15 09:55:00|5866.7|5851.7|5865.5|5850.5|5866.7|5851.7|5865.5|5850.5|4
1592215200000|2020-06-15 10:00:00|5866.3|5851.3|5863.7|5848.7|5866.3|5851.3|5863.2|5848.2|1
1592215500000|2020-06-15 10:05:00|5863.5|5848.5|5863.1|5848.1|5863.8|5848.8|5862.8|5847.8|0
1592215800000|2020-06-15 10:10:00|5862.8|5847.8|5863.1|5848.1|5863.6|5848.6|5862.8|5847.8|1
1592216100000|2020-06-15 10:15:00|5862.9|5847.9|5859.5|5844.5|5862.9|5847.9|5859.5|5844.5|33
1592216400000|2020-06-15 10:20:00|5859.8|5844.8|5859.6|5844.6|5860|5845|5859.5|5844.5|1
1592216700000|2020-06-15 10:25:00|5859.5|5844.5|5859.6|5844.6|5859.6|5844.6|5859.5|5844.5|1
1592217000000|2020-06-15 10:30:00|5858.5|5843.5|5855|5840|5858.5|5843.5|5854.5|5839.5|36
1592217300000|2020-06-15 10:35:00|5855.1|5840.1|5847.9|5832.9|5855.3|5840.3|5847|5832|33
1592217600000|2020-06-15 10:40:00|5847.6|5832.6|5848.9|5833.9|5849.1|5834.1|5845.6|5830.6|7
1592217900000|2020-06-15 10:45:00|5848.4|5833.4|5844.7|5829.7|5848.4|5833.4|5844.7|5829.7|6
1592218200000|2020-06-15 10:50:00|5845.2|5830.2|5846.5|5831.5|5847.1|5832.1|5845.2|5830.2|2
1592218500000|2020-06-15 10:55:00|5846.9|5831.9|5846.5|5831.5|5847|5832|5846.5|5831.5|3
1592218800000|2020-06-15 11:00:00|5846.9|5831.9|5846.5|5831.5|5848|5833|5846.2|5831.2|3
1592219100000|2020-06-15 11:05:00|5847.1|5832.1|5847|5832|5848.9|5833.9|5846.5|5831.5|2
1592219400000|2020-06-15 11:10:00|5847.3|5832.3|5844.9|5829.9|5849.3|5834.3|5843.8|5828.8|4
1592219700000|2020-06-15 11:15:00|5844.6|5829.6|5845.9|5830.9|5845.9|5830.9|5844.4|5829.4|1
1592220000000|2020-06-15 11:20:00|5846.9|5831.9|5851.6|5836.6|5853.4|5838.4|5846.9|5831.9|5
1592220300000|2020-06-15 11:25:00|5851|5836|5852.7|5837.7|5856.6|5841.6|5849.7|5834.7|32
1592220600000|2020-06-15 11:30:00|5851.9|5836.9|5848.1|5833.1|5851.9|5836.9|5847.3|5832.3|23
1592220900000|2020-06-15 11:35:00|5850.1|5835.1|5849.6|5834.6|5850.6|5835.6|5847.6|5832.6|7
1592221200000|2020-06-15 11:40:00|5848.4|5833.4|5847.2|5832.2|5848.4|5833.4|5846.9|5831.9|18
1592221500000|2020-06-15 11:45:00|5847|5832|5847.9|5832.9|5850|5835|5846.8|5831.8|58
1592221800000|2020-06-15 11:50:00|5846.4|5831.4|5842.7|5827.7|5848.1|5833.1|5842.1|5827.1|58
1592222100000|2020-06-15 11:55:00|5842.2|5827.2|5841.4|5826.4|5842.2|5827.2|5840.5|5825.5|5
1592222400000|2020-06-15 12:00:00|5841.7|5826.7|5841.7|5826.7|5844.7|5829.7|5840.3|5825.3|57
1592222700000|2020-06-15 12:05:00|5841.5|5826.5|5831.5|5816.5|5842.8|5827.8|5828.6|5813.6|41
1592223000000|2020-06-15 12:10:00|5830.7|5815.7|5829.8|5814.8|5833.6|5818.6|5825.7|5810.7|29
1592223300000|2020-06-15 12:15:00|5830.1|5815.1|5828.2|5813.2|5830.1|5815.1|5825.4|5810.4|24
1592223600000|2020-06-15 12:20:00|5828.5|5813.5|5829.7|5814.7|5832.6|5817.6|5824.9|5809.9|52
1592223900000|2020-06-15 12:25:00|5829.4|5814.4|5827.1|5812.1|5829.4|5814.4|5825.5|5810.5|136
1592224200000|2020-06-15 12:30:00|5826.9|5811.9|5823.8|5808.8|5829|5814|5822.1|5807.1|170
1592224500000|2020-06-15 12:35:00|5823.5|5808.5|5830.1|5815.1|5830.1|5815.1|5823|5808|112
1592224800000|2020-06-15 12:40:00|5830.8|5815.8|5832.1|5817.1|5841|5826|5826.7|5811.7|68
1592225100000|2020-06-15 12:45:00|5832.2|5817.2|5826.1|5811.1|5832.7|5817.7|5825.9|5810.9|66
1592225400000|2020-06-15 12:50:00|5825.9|5810.9|5819.5|5804.5|5827.8|5812.8|5818.8|5803.8|28
1592225700000|2020-06-15 12:55:00|5820|5805|5823.4|5808.4|5824.9|5809.9|5817|5802|68
1592226000000|2020-06-15 13:00:00|5821.9|5806.9|5830.2|5815.2|5830.4|5815.4|5821.1|5806.1|79
1592226300000|2020-06-15 13:05:00|5830.5|5815.5|5840.4|5825.4|5845.4|5830.4|5828.5|5813.5|175
1592226600000|2020-06-15 13:10:00|5839.9|5824.9|5834.6|5819.6|5844.5|5829.5|5832.6|5817.6|100
1592226900000|2020-06-15 13:15:00|5835|5820|5839.8|5824.8|5847.4|5832.4|5834.5|5819.5|39
1592227200000|2020-06-15 13:20:00|5840|5825|5852.3|5837.3|5853.4|5838.4|5838.6|5823.6|108
1592227500000|2020-06-15 13:25:00|5852.5|5837.5|5862.3|5847.3|5862.5|5847.5|5851.3|5836.3|110
1592227800000|2020-06-15 13:30:00|5862.1|5847.1|5858.4|5843.4|5870.4|5855.4|5855.1|5840.1|76
1592228100000|2020-06-15 13:35:00|5857.9|5842.9|5864.6|5849.6|5867.8|5852.8|5854.6|5839.6|96
1592228400000|2020-06-15 13:40:00|5864.4|5849.4|5868.4|5853.4|5872|5857|5856.8|5841.8|122
1592228700000|2020-06-15 13:45:00|5868.2|5853.2|5879.9|5864.9|5880.2|5865.2|5858.5|5843.5|78
1592229000000|2020-06-15 13:50:00|5879.8|5864.8|5883.7|5868.7|5886|5871|5877.2|5862.2|68
1592229300000|2020-06-15 13:55:00|5881.2|5866.2|5882.7|5867.7|5886.9|5871.9|5879.1|5864.1|63
1592229600000|2020-06-15 14:00:00|5883.2|5868.2|5888.2|5873.2|5900.1|5885.1|5883.2|5868.2|105
1592229900000|2020-06-15 14:05:00|5887.9|5872.9|5904.1|5889.1|5905.9|5890.9|5887.9|5872.9|107
1592230200000|2020-06-15 14:10:00|5904.3|5889.3|5912.1|5897.1|5914.8|5899.8|5902.9|5887.9|98
1592230500000|2020-06-15 14:15:00|5911|5896|5887.1|5872.1|5911|5896|5881.4|5866.4|110
1592230800000|2020-06-15 14:20:00|5887.2|5872.2|5899.8|5884.8|5902.2|5887.2|5886.8|5871.8|78
1592231100000|2020-06-15 14:25:00|5900.5|5885.5|5908.9|5893.9|5911.3|5896.3|5899.7|5884.7|139
1592231400000|2020-06-15 14:30:00|5909.3|5894.3|5909|5894|5914|5899|5906.3|5891.3|135
1592231700000|2020-06-15 14:35:00|5909.3|5894.3|5881.4|5866.4|5911.2|5896.2|5878.1|5863.1|107
1592232000000|2020-06-15 14:40:00|5880.9|5865.9|5876.3|5861.3|5880.9|5865.9|5853.3|5838.3|117
1592232300000|2020-06-15 14:45:00|5875.8|5860.8|5891.2|5876.2|5895.9|5880.9|5872.8|5857.8|112
1592232600000|2020-06-15 14:50:00|5890.4|5875.4|5886.1|5871.1|5894.1|5879.1|5884.8|5869.8|168
1592232900000|2020-06-15 14:55:00|5883.8|5868.8|5879|5864|5892.4|5877.4|5878.5|5863.5|93
1592233200000|2020-06-15 15:00:00|5878|5863|5885.2|5870.2|5894.1|5879.1|5878|5863|109
1592233500000|2020-06-15 15:05:00|5880.6|5865.6|5878.7|5863.7|5883.9|5868.9|5872.9|5857.9|70
1592233800000|2020-06-15 15:10:00|5878.9|5863.9|5865.4|5850.4|5879.2|5864.2|5865.3|5850.3|64
1592234100000|2020-06-15 15:15:00|5865.8|5850.8|5862.9|5847.9|5867.9|5852.9|5855.4|5840.4|96
1592234400000|2020-06-15 15:20:00|5863.1|5848.1|5874.5|5859.5|5875.2|5860.2|5860.3|5845.3|204
1592234700000|2020-06-15 15:25:00|5874.2|5859.2|5862|5847|5877.5|5862.5|5857.5|5842.5|166
1592235000000|2020-06-15 15:30:00|5861.6|5846.6|5847.1|5832.1|5861.6|5846.6|5844.9|5829.9|91
1592235300000|2020-06-15 15:35:00|5847.2|5832.2|5852.6|5837.6|5856.9|5841.9|5846.2|5831.2|48
1592235600000|2020-06-15 15:40:00|5853.2|5838.2|5852.3|5837.3|5858.9|5843.9|5851.4|5836.4|44
1592235900000|2020-06-15 15:45:00|5851.6|5836.6|5848.1|5833.1|5851.6|5836.6|5842.3|5827.3|53
1592236200000|2020-06-15 15:50:00|5847.7|5832.7|5851|5836|5856.9|5841.9|5846.6|5831.6|53
1592236500000|2020-06-15 15:55:00|5851.1|5836.1|5858.8|5843.8|5858.8|5843.8|5848|5833|84
1592236800000|2020-06-15 16:00:00|5858.3|5843.3|5873.5|5858.5|5874.2|5859.2|5858.3|5843.3|164
1592237100000|2020-06-15 16:05:00|5872.8|5857.8|5874.4|5859.4|5879.5|5864.5|5870.5|5855.5|59
1592237400000|2020-06-15 16:10:00|5873.8|5858.8|5875.7|5860.7|5876|5861|5869.8|5854.8|61
1592237700000|2020-06-15 16:15:00|5875.3|5860.3|5874.8|5859.8|5876|5861|5868.9|5853.9|49
1592238000000|2020-06-15 16:20:00|5874.6|5859.6|5871|5856|5875.3|5860.3|5870.5|5855.5|56
1592238300000|2020-06-15 16:25:00|5870.5|5855.5|5858.3|5843.3|5870.5|5855.5|5858.3|5843.3|72
1592238600000|2020-06-15 16:30:00|5858.9|5843.9|5861.7|5846.7|5864.7|5849.7|5858.3|5843.3|138
1592238900000|2020-06-15 16:35:00|5862.2|5847.2|5878.4|5863.4|5878.4|5863.4|5861.9|5846.9|36
1592239200000|2020-06-15 16:40:00|5877.8|5862.8|5894.3|5879.3|5898.7|5883.7|5876.9|5861.9|137
1592239500000|2020-06-15 16:45:00|5894.4|5879.4|5890.3|5875.3|5895.6|5880.6|5888.3|5873.3|122
1592239800000|2020-06-15 16:50:00|5890.8|5875.8|5885.9|5870.9|5896.1|5881.1|5884.7|5869.7|183
1592240100000|2020-06-15 16:55:00|5885.4|5870.4|5884.4|5869.4|5887.7|5872.7|5882.6|5867.6|82
1592240400000|2020-06-15 17:00:00|5883.4|5868.4|5881|5866|5885.7|5870.7|5878.2|5863.2|58
1592240700000|2020-06-15 17:05:00|5880.7|5865.7|5881.4|5866.4|5883.9|5868.9|5878.4|5863.4|88
1592241000000|2020-06-15 17:10:00|5880.9|5865.9|5883.3|5868.3|5883.3|5868.3|5874.6|5859.6|77
1592241300000|2020-06-15 17:15:00|5881.8|5866.8|5884.2|5869.2|5887.5|5872.5|5877|5862|55
1592241600000|2020-06-15 17:20:00|5883.9|5868.9|5878.8|5863.8|5889.9|5874.9|5877.3|5862.3|110
1592241900000|2020-06-15 17:25:00|5880.4|5865.4|5894.4|5879.4|5894.9|5879.9|5880.4|5865.4|81
1592242200000|2020-06-15 17:30:00|5892.1|5877.1|5887.7|5872.7|5899.2|5884.2|5887.7|5872.7|83
1592242500000|2020-06-15 17:35:00|5887.9|5872.9|5883.8|5868.8|5887.9|5872.9|5882.4|5867.4|69
1592242800000|2020-06-15 17:40:00|5884|5869|5891.2|5876.2|5891.2|5876.2|5882.1|5867.1|51
1592243100000|2020-06-15 17:45:00|5891|5876|5883.5|5868.5|5891|5876|5883.3|5868.3|54
1592243400000|2020-06-15 17:50:00|5883.2|5868.2|5883.2|5868.2|5887.3|5872.3|5881.1|5866.1|56
1592243700000|2020-06-15 17:55:00|5884.2|5869.2|5881.9|5866.9|5885.4|5870.4|5880.2|5865.2|57
1592244000000|2020-06-15 18:00:00|5882.5|5867.5|5900.6|5885.6|5905.2|5890.2|5882.5|5867.5|115
1592244300000|2020-06-15 18:05:00|5898.8|5883.8|5892.6|5877.6|5902.6|5887.6|5892.6|5877.6|79
1592244600000|2020-06-15 18:10:00|5892.2|5877.2|5861.4|5846.4|5901.2|5886.2|5853.4|5838.4|570
1592244900000|2020-06-15 18:15:00|5861.2|5846.2|5861.1|5846.1|5870|5855|5854|5839|208
1592245200000|2020-06-15 18:20:00|5860.7|5845.7|5860.7|5845.7|5860.7|5845.7|5860.7|5845.7|0
1592269200000|2020-06-16 01:00:00|5898.9|5873.9|5898.1|5883.1|5898.9|5883.1|5893.9|5873.9|10
1592269500000|2020-06-16 01:05:00|5898.5|5883.5|5900.2|5885.2|5901.5|5886.5|5896.2|5881.2|1
1592269800000|2020-06-16 01:10:00|5900.9|5885.9|5901|5886|5904.1|5889.1|5900.7|5885.7|8
1592270100000|2020-06-16 01:15:00|5900.7|5885.7|5893.7|5878.7|5900.7|5885.7|5892.7|5877.7|1
1592270400000|2020-06-16 01:20:00|5899|5884|5899.5|5884.5|5899.5|5884.5|5899|5884|0
1592270700000|2020-06-16 01:25:00|5899.3|5884.3|5902.9|5887.9|5903.3|5888.3|5899.3|5884.3|2
1592271000000|2020-06-16 01:30:00|5902.6|5887.6|5901.1|5886.1|5902.6|5887.6|5901.1|5886.1|0
1592271300000|2020-06-16 01:35:00|5901.7|5886.7|5908.1|5893.1|5909.6|5894.6|5901.7|5886.7|3
1592271600000|2020-06-16 01:40:00|5911|5896|5921.7|5906.7|5921.7|5906.7|5911|5896|22
1592271900000|2020-06-16 01:45:00|5923.6|5908.6|5921.8|5906.8|5924.1|5909.1|5918.7|5903.7|22
1592272200000|2020-06-16 01:50:00|5922|5907|5922.3|5907.3|5922.3|5907.3|5922|5907|0
1592272500000|2020-06-16 01:55:00|5920.8|5905.8|5915.3|5900.3|5920.8|5905.8|5914.3|5899.3|0
1592272800000|2020-06-16 02:00:00|5916|5901|5916.8|5901.8|5917.3|5902.3|5916|5901|0
1592273400000|2020-06-16 02:10:00|5917.3|5902.3|5914.3|5899.3|5917.3|5902.3|5914.1|5899.1|3
1592273700000|2020-06-16 02:15:00|5914.1|5899.1|5912.3|5897.3|5914.3|5899.3|5912.3|5897.3|0
1592274000000|2020-06-16 02:20:00|5912|5897|5911.5|5896.5|5912|5897|5911.5|5896.5|0
1592274300000|2020-06-16 02:25:00|5911.8|5896.8|5911|5896|5911.8|5896.8|5911|5896|0
1592274600000|2020-06-16 02:30:00|5911.3|5896.3|5922.3|5907.3|5922.3|5907.3|5911.3|5896.3|0
1592274900000|2020-06-16 02:35:00|5921.8|5906.8|5921.8|5906.8|5923.1|5908.1|5920.3|5905.3|0
1592275200000|2020-06-16 02:40:00|5921.6|5906.6|5918.5|5903.5|5921.6|5906.6|5918.5|5903.5|0
1592275500000|2020-06-16 02:45:00|5919.2|5904.2|5923.5|5908.5|5923.8|5908.8|5919.2|5904.2|0
1592275800000|2020-06-16 02:50:00|5923.7|5908.7|5928.4|5913.4|5928.7|5913.7|5923.7|5908.7|7
1592276100000|2020-06-16 02:55:00|5928.7|5913.7|5926.4|5911.4|5928.7|5913.7|5925.6|5910.6|2
1592276700000|2020-06-16 03:05:00|5926|5911|5927.7|5912.7|5927.7|5912.7|5926|5911|0
1592277000000|2020-06-16 03:10:00|5927.5|5912.5|5925.1|5910.1|5927.5|5912.5|5925.1|5910.1|1
1592277300000|2020-06-16 03:15:00|5924.7|5909.7|5924.1|5909.1|5924.7|5909.7|5924.1|5909.1|0
1592277600000|2020-06-16 03:20:00|5924.2|5909.2|5924.4|5909.4|5925.2|5910.2|5924.2|5909.2|0
1592277900000|2020-06-16 03:25:00|5923.1|5908.1|5923.6|5908.6|5924.1|5909.1|5923.1|5908.1|0
1592278200000|2020-06-16 03:30:00|5924.6|5909.6|5924.6|5909.6|5924.6|5909.6|5924.6|5909.6|0
1592278500000|2020-06-16 03:35:00|5924.4|5909.4|5926.7|5911.7|5927|5912|5924.1|5909.1|0
1592278800000|2020-06-16 03:40:00|5926.4|5911.4|5926.7|5911.7|5926.7|5911.7|5926.4|5911.4|0
1592279100000|2020-06-16 03:45:00|5924.2|5909.2|5919.4|5904.4|5924.2|5909.2|5919.4|5904.4|0
1592280000000|2020-06-16 04:00:00|5919.2|5904.2|5918.9|5903.9|5919.2|5904.2|5918.9|5903.9|0
1592280300000|2020-06-16 04:05:00|5919.9|5904.9|5919.4|5904.4|5919.9|5904.9|5919.4|5904.4|0
1592280600000|2020-06-16 04:10:00|5919.3|5904.3|5917.3|5902.3|5919.3|5904.3|5917.3|5902.3|0
1592281500000|2020-06-16 04:25:00|5917.8|5902.8|5917.8|5902.8|5917.8|5902.8|5917.8|5902.8|0
1592281800000|2020-06-16 04:30:00|5918.2|5903.2|5918.7|5903.7|5918.7|5903.7|5918.2|5903.2|1
1592282100000|2020-06-16 04:35:00|5917.9|5902.9|5917|5902|5917.9|5902.9|5917|5902|1
1592282400000|2020-06-16 04:40:00|5912.1|5897.1|5910.5|5895.5|5912.4|5897.4|5910.5|5895.5|2
1592282700000|2020-06-16 04:45:00|5910|5895|5910|5895|5910.5|5895.5|5910|5895|1
1592283000000|2020-06-16 04:50:00|5910.2|5895.2|5910.5|5895.5|5911|5896|5910.2|5895.2|0
1592283300000|2020-06-16 04:55:00|5910.7|5895.7|5911|5896|5911|5896|5910|5895|0
1592283600000|2020-06-16 05:00:00|5910.5|5895.5|5911|5896|5911|5896|5910.5|5895.5|0
1592284200000|2020-06-16 05:10:00|5910.8|5895.8|5911|5896|5911|5896|5910.5|5895.5|0
1592284500000|2020-06-16 05:15:00|5910.6|5895.6|5908.5|5893.5|5910.6|5895.6|5907.5|5892.5|0
1592284800000|2020-06-16 05:20:00|5908.6|5893.6|5909|5894|5909|5894|5908.6|5893.6|0
1592285400000|2020-06-16 05:30:00|5906.6|5891.6|5906.6|5891.6|5906.6|5891.6|5906.6|5891.6|0
1592285700000|2020-06-16 05:35:00|5911.3|5896.3|5911.3|5896.3|5911.3|5896.3|5911.3|5896.3|4
1592286000000|2020-06-16 05:40:00|5910.8|5895.8|5910.3|5895.3|5910.8|5895.8|5910.3|5895.3|0
1592286300000|2020-06-16 05:45:00|5910.8|5895.8|5910.8|5895.8|5910.8|5895.8|5910.8|5895.8|0
1592286600000|2020-06-16 05:50:00|5910.6|5895.6|5911.8|5896.8|5911.8|5896.8|5910.6|5895.6|0
1592286900000|2020-06-16 05:55:00|5911.6|5896.6|5910.6|5895.6|5911.8|5896.8|5910.6|5895.6|0
1592287200000|2020-06-16 06:00:00|5910.9|5895.9|5910.6|5895.6|5910.9|5895.9|5910.6|5895.6|0
1592287500000|2020-06-16 06:05:00|5909.9|5894.9|5908.4|5893.4|5909.9|5894.9|5907.9|5892.9|0
1592287800000|2020-06-16 06:10:00|5908.3|5893.3|5912.2|5897.2|5915.1|5900.1|5908.3|5893.3|0
1592288100000|2020-06-16 06:15:00|5911.7|5896.7|5905.3|5890.3|5912.1|5897.1|5905.3|5890.3|15
1592288700000|2020-06-16 06:25:00|5906.1|5891.1|5906.4|5891.4|5908.7|5893.7|5903.5|5888.5|87
1592289000000|2020-06-16 06:30:00|5906.5|5891.5|5907.5|5892.5|5907.5|5892.5|5906.4|5891.4|0
1592289300000|2020-06-16 06:35:00|5907.9|5892.9|5907.5|5892.5|5907.9|5892.9|5907.5|5892.5|0
1592289600000|2020-06-16 06:40:00|5907.9|5892.9|5906.2|5891.2|5907.9|5892.9|5906.2|5891.2|0
1592289900000|2020-06-16 06:45:00|5906.1|5891.1|5901.9|5886.9|5906.1|5891.1|5901.9|5886.9|2
1592290200000|2020-06-16 06:50:00|5902.5|5887.5|5903.1|5888.1|5904.2|5889.2|5902.2|5887.2|4
1592290500000|2020-06-16 06:55:00|5902.9|5887.9|5902.5|5887.5|5902.9|5887.9|5902.5|5887.5|6
1592291100000|2020-06-16 07:05:00|5903.1|5888.1|5903.1|5888.1|5904.6|5889.6|5903.1|5888.1|0
1592291400000|2020-06-16 07:10:00|5903|5888|5903.4|5888.4|5903.4|5888.4|5903|5888|0
1592291700000|2020-06-16 07:15:00|5903.6|5888.6|5900.1|5885.1|5903.6|5888.6|5900.1|5885.1|0
1592292000000|2020-06-16 07:20:00|5900.2|5885.2|5902.1|5887.1|5902.1|5887.1|5900.2|5885.2|0
1592292300000|2020-06-16 07:25:00|5898.7|5883.7|5899.6|5884.6|5900.3|5885.3|5898.7|5883.7|32
1592292600000|2020-06-16 07:30:00|5899.3|5884.3|5898.9|5883.9|5899.6|5884.6|5896.8|5881.8|0
1592292900000|2020-06-16 07:35:00|5899.6|5884.6|5898.8|5883.8|5902.2|5887.2|5898.8|5883.8|0
1592293200000|2020-06-16 07:40:00|5898.3|5883.3|5899.3|5884.3|5899.3|5884.3|5897.9|5882.9|0
1592293500000|2020-06-16 07:45:00|5899.1|5884.1|5896.3|5881.3|5899.1|5884.1|5896.3|5881.3|0
1592293800000|2020-06-16 07:50:00|5896.1|5881.1|5890.7|5875.7|5897.6|5882.6|5888.4|5869.4|1
1592294100000|2020-06-16 07:55:00|5891.1|5876.1|5892.4|5877.4|5892.4|5877.4|5889.6|5874.6|1
1592294400000|2020-06-16 08:00:00|5890.6|5875.6|5890.4|5875.4|5893.7|5878.7|5889.8|5874.8|1
1592294700000|2020-06-16 08:05:00|5890.7|5875.7|5891.2|5876.2|5891.7|5876.7|5889.2|5874.2|8
1592295000000|2020-06-16 08:10:00|5891|5876|5895.2|5880.2|5897.2|5882.2|5890.9|5875.9|0
1592295300000|2020-06-16 08:15:00|5895|5880|5891.2|5876.2|5895.2|5880.2|5891.2|5876.2|0
1592295600000|2020-06-16 08:20:00|5891.3|5876.3|5892.2|5877.2|5896.2|5881.2|5891.3|5876.3|0
1592295900000|2020-06-16 08:25:00|5893.2|5878.2|5894.2|5879.2|5894.2|5879.2|5891.2|5876.2|7
1592296200000|2020-06-16 08:30:00|5898.7|5883.7|5904.2|5889.2|5904.7|5889.7|5896.7|5881.7|0
1592296500000|2020-06-16 08:35:00|5904|5889|5895.9|5880.9|5904|5889|5893.7|5878.7|4
1592296800000|2020-06-16 08:40:00|5896|5881|5895.5|5880.5|5896.4|5881.4|5894.7|5879.7|2
1592297100000|2020-06-16 08:45:00|5895|5880|5894.9|5879.9|5895.4|5880.4|5893.2|5878.2|1
1592297400000|2020-06-16 08:50:00|5895.4|5880.4|5896|5881|5896.4|5881.4|5895.4|5880.4|0
1592297700000|2020-06-16 08:55:00|5896.4|5881.4|5898|5883|5898.2|5883.2|5896.4|5881.4|0
1592298000000|2020-06-16 09:00:00|5898.3|5883.3|5898.6|5883.6|5899|5884|5898.3|5883.3|0
1592298300000|2020-06-16 09:05:00|5899|5884|5902.9|5887.9|5902.9|5887.9|5899|5884|3
1592298600000|2020-06-16 09:10:00|5902.6|5887.6|5914.4|5899.4|5914.4|5899.4|5902.6|5887.6|1
1592298900000|2020-06-16 09:15:00|5915.6|5900.6|5914.4|5899.4|5915.6|5900.6|5913.9|5898.9|0
1592299200000|2020-06-16 09:20:00|5915.1|5900.1|5915.2|5900.2|5915.9|5900.9|5914.7|5899.7|0
1592299500000|2020-06-16 09:25:00|5914.4|5899.4|5915.1|5900.1|5915.1|5900.1|5914.1|5899.1|1
1592299800000|2020-06-16 09:30:00|5915.2|5900.2|5913.6|5898.6|5915.2|5900.2|5913.6|5898.6|0
1592300100000|2020-06-16 09:35:00|5913.4|5898.4|5911.9|5896.9|5913.4|5898.4|5911|5896|0
1592300400000|2020-06-16 09:40:00|5912.3|5897.3|5915.4|5900.4|5915.4|5900.4|5911.4|5896.4|0
1592300700000|2020-06-16 09:45:00|5915.6|5900.6|5920.3|5905.3|5920.4|5905.4|5915.6|5900.6|7
1592301000000|2020-06-16 09:50:00|5920.8|5905.8|5925.4|5910.4|5926.9|5911.9|5918.3|5903.3|9
1592301300000|2020-06-16 09:55:00|5925.2|5910.2|5929.2|5914.2|5929.5|5914.5|5924.9|5909.9|0
1592301600000|2020-06-16 10:00:00|5929.5|5914.5|5931.3|5916.3|5931.3|5916.3|5929.5|5914.5|12
1592301900000|2020-06-16 10:05:00|5928|5913|5928.7|5913.7|5930|5915|5927.2|5912.2|1
1592302200000|2020-06-16 10:10:00|5928.4|5913.4|5928.7|5913.7|5928.7|5913.7|5928|5913|0
1592302500000|2020-06-16 10:15:00|5930|5915|5930|5915|5932.2|5917.2|5930|5915|0
1592302800000|2020-06-16 10:20:00|5931.9|5916.9|5930.6|5915.6|5932.2|5917.2|5928.3|5913.3|1
1592303100000|2020-06-16 10:25:00|5932.7|5917.7|5945.2|5930.2|5945.2|5930.2|5931.6|5916.6|10
1592303400000|2020-06-16 10:30:00|5945|5930|5943.2|5928.2|5945|5930|5940.2|5925.2|0
1592303700000|2020-06-16 10:35:00|5942.8|5927.8|5941.4|5926.4|5942.8|5927.8|5939.2|5924.2|0
1592304000000|2020-06-16 10:40:00|5940.9|5925.9|5937.9|5922.9|5941.5|5926.5|5937.4|5922.4|0
1592304300000|2020-06-16 10:45:00|5938.1|5923.1|5937.6|5922.6|5938.1|5923.1|5930.6|5915.6|1
1592304600000|2020-06-16 10:50:00|5938.6|5923.6|5938.1|5923.1|5939.1|5924.1|5937.1|5922.1|0
1592304900000|2020-06-16 10:55:00|5937.6|5922.6|5942.9|5927.9|5943.7|5928.7|5937.6|5922.6|0
1592305200000|2020-06-16 11:00:00|5943.2|5928.2|5934.9|5919.9|5943.7|5928.7|5934.7|5919.7|0
1592305500000|2020-06-16 11:05:00|5934.7|5919.7|5934.2|5919.2|5934.7|5919.7|5931.4|5916.4|0
1592305800000|2020-06-16 11:10:00|5934|5919|5935|5920|5935|5920|5934|5919|0
1592306100000|2020-06-16 11:15:00|5934.3|5919.3|5937.5|5922.5|5938.3|5923.3|5932.7|5917.7|2
1592306400000|2020-06-16 11:20:00|5936.1|5921.1|5937.8|5922.8|5937.8|5922.8|5935.5|5920.5|10
1592306700000|2020-06-16 11:25:00|5937.6|5922.6|5937.8|5922.8|5937.8|5922.8|5937|5922|0
1592307300000|2020-06-16 11:35:00|5938.3|5923.3|5933.5|5918.5|5940.2|5925.2|5933.4|5918.4|44
1592307600000|2020-06-16 11:40:00|5933.9|5918.9|5934|5919|5938.7|5923.7|5933.9|5918.9|0
1592307900000|2020-06-16 11:45:00|5933.7|5918.7|5936.9|5921.9|5937.1|5922.1|5932.7|5917.7|4
1592308200000|2020-06-16 11:50:00|5938.2|5923.2|5935.7|5920.7|5940|5925|5933.1|5918.1|50
1592308500000|2020-06-16 11:55:00|5934.6|5919.6|5930.6|5915.6|5936.4|5921.4|5930.6|5915.6|0
1592308800000|2020-06-16 12:00:00|5931.9|5916.9|5945.7|5930.7|5945.7|5930.7|5930.2|5915.2|2
1592309100000|2020-06-16 12:05:00|5946.2|5931.2|5947.3|5932.3|5948|5933|5945.8|5930.8|26
1592309400000|2020-06-16 12:10:00|5948|5933|5951.1|5936.1|5952.4|5937.4|5943.5|5928.5|31
1592309700000|2020-06-16 12:15:00|5951.9|5936.9|5954.4|5939.4|5958.6|5943.6|5950.8|5935.8|20
1592310000000|2020-06-16 12:20:00|5956.3|5941.3|5954.8|5939.8|5957.9|5942.9|5954.8|5939.8|4
1592310300000|2020-06-16 12:25:00|5954.5|5939.5|5956.6|5941.6|5956.6|5941.6|5947|5932|2
1592310600000|2020-06-16 12:30:00|5955.9|5940.9|5946.8|5931.8|5956.3|5941.3|5946.1|5931.1|7
1592310900000|2020-06-16 12:35:00|5947.1|5932.1|5952.5|5937.5|5955.8|5940.8|5945.5|5930.5|3
1592311200000|2020-06-16 12:40:00|5951.9|5936.9|5953.9|5938.9|5957.9|5942.9|5951.4|5936.4|10
1592311500000|2020-06-16 12:45:00|5954.5|5939.5|5956.8|5941.8|5956.8|5941.8|5954.2|5939.2|4
1592311800000|2020-06-16 12:50:00|5955.8|5940.8|5955.5|5940.5|5957.9|5942.9|5955.5|5940.5|4
1592312100000|2020-06-16 12:55:00|5955.2|5940.2|5960.8|5945.8|5965.7|5950.7|5955.2|5940.2|25
1592312400000|2020-06-16 13:00:00|5962.1|5947.1|5961.9|5946.9|5962.6|5947.6|5959.4|5944.4|9
1592312700000|2020-06-16 13:05:00|5962.4|5947.4|5962.9|5947.9|5963.8|5948.8|5959.9|5944.9|9
1592313000000|2020-06-16 13:10:00|5963.1|5948.1|5956.9|5941.9|5965.1|5950.1|5956.9|5941.9|10
1592313300000|2020-06-16 13:15:00|5957.6|5942.6|5949.4|5934.4|5958.2|5943.2|5949.4|5934.4|5
1592313600000|2020-06-16 13:20:00|5950.4|5935.4|5951.5|5936.5|5953.5|5938.5|5945.6|5930.6|5
1592313900000|2020-06-16 13:25:00|5951.4|5936.4|5953|5938|5953|5938|5946.5|5931.5|10
1592314200000|2020-06-16 13:30:00|5952.4|5937.4|5909.8|5894.8|5952.4|5937.4|5902.6|5887.6|24
1592314500000|2020-06-16 13:35:00|5910.8|5895.8|5904.2|5889.2|5918|5903|5901.7|5886.7|14
1592314800000|2020-06-16 13:40:00|5906.3|5891.3|5913.9|5898.9|5924.9|5909.9|5906.3|5891.3|6
1592315100000|2020-06-16 13:45:00|5913.4|5898.4|5911.6|5896.6|5924|5909|5911.4|5896.4|9
1592315400000|2020-06-16 13:50:00|5911.3|5896.3|5912.2|5897.2|5914.6|5899.6|5908.1|5893.1|1
1592315700000|2020-06-16 13:55:00|5912.7|5897.7|5916.4|5901.4|5919.7|5904.7|5909|5894|26
1592316000000|2020-06-16 14:00:00|5917.3|5902.3|5916.9|5901.9|5924.4|5909.4|5913.9|5898.9|21
1592316300000|2020-06-16 14:05:00|5915.9|5900.9|5930.9|5915.9|5931.8|5916.8|5912.9|5897.9|44
1592316600000|2020-06-16 14:10:00|5930.7|5915.7|5926.5|5911.5|5932.2|5917.2|5926.5|5911.5|88
1592316900000|2020-06-16 14:15:00|5925.2|5910.2|5924.7|5909.7|5932.3|5917.3|5921.7|5906.7|31
1592317200000|2020-06-16 14:20:00|5925.7|5910.7|5941.4|5926.4|5944.7|5929.7|5925.7|5910.7|48
1592317500000|2020-06-16 14:25:00|5941.2|5926.2|5946.8|5931.8|5951.5|5936.5|5939.3|5924.3|98
1592317800000|2020-06-16 14:30:00|5947.1|5932.1|5932.4|5917.4|5953|5938|5927.2|5912.2|171
1592318100000|2020-06-16 14:35:00|5932.1|5917.1|5924.5|5909.5|5935.2|5920.2|5924.5|5909.5|27
1592318400000|2020-06-16 14:40:00|5925|5910|5917.7|5902.7|5930.5|5915.5|5914.5|5899.5|22
1592318700000|2020-06-16 14:45:00|5916.2|5901.2|5912.7|5897.7|5917|5902|5911.5|5896.5|26
1592319000000|2020-06-16 14:50:00|5912.2|5897.2|5905.9|5890.9|5913.2|5898.2|5900.8|5885.8|29
1592319300000|2020-06-16 14:55:00|5903.9|5888.9|5890.1|5875.1|5904.4|5889.4|5889.8|5874.8|54
1592319600000|2020-06-16 15:00:00|5889.3|5874.3|5893.5|5878.5|5893.5|5878.5|5885.4|5870.4|136
1592319900000|2020-06-16 15:05:00|5893.3|5878.3|5910.4|5895.4|5910.6|5895.6|5891.6|5876.6|25
1592320200000|2020-06-16 15:10:00|5910.8|5895.8|5916.9|5901.9|5920.5|5905.5|5905.9|5890.9|41
1592320500000|2020-06-16 15:15:00|5917.9|5902.9|5928.2|5913.2|5931.7|5916.7|5917.9|5902.9|46
1592320800000|2020-06-16 15:20:00|5927.8|5912.8|5926.5|5911.5|5933|5918|5924.4|5909.4|32
1592321100000|2020-06-16 15:25:00|5926.7|5911.7|5923.5|5908.5|5928.2|5913.2|5922.7|5907.7|22
1592321400000|2020-06-16 15:30:00|5923.7|5908.7|5913.3|5898.3|5926.7|5911.7|5913.3|5898.3|61
1592321700000|2020-06-16 15:35:00|5913|5898|5906.5|5891.5|5913|5898|5904.8|5889.8|24
1592322000000|2020-06-16 15:40:00|5906|5891|5895|5880|5907.6|5892.6|5893.2|5878.2|52
1592322300000|2020-06-16 15:45:00|5894.8|5879.8|5920.1|5905.1|5921.6|5906.6|5891.1|5876.1|41
1592322600000|2020-06-16 15:50:00|5919.7|5904.7|5907.3|5892.3|5920.1|5905.1|5907.3|5892.3|47
1592322900000|2020-06-16 15:55:00|5907.6|5892.6|5899.3|5884.3|5908|5893|5898.5|5883.5|64
1592323200000|2020-06-16 16:00:00|5899|5884|5900.1|5885.1|5901.6|5886.6|5895.5|5880.5|15
1592323500000|2020-06-16 16:05:00|5900.6|5885.6|5896.5|5881.5|5901.1|5886.1|5893.7|5878.7|27
1592323800000|2020-06-16 16:10:00|5897.6|5882.6|5899.4|5884.4|5900.1|5885.1|5896.1|5881.1|28
1592324100000|2020-06-16 16:15:00|5899.9|5884.9|5897|5882|5900.9|5885.9|5894.6|5879.6|32
1592324400000|2020-06-16 16:20:00|5897.1|5882.1|5895.8|5880.8|5900.4|5885.4|5895.8|5880.8|58
1592324700000|2020-06-16 16:25:00|5896.3|5881.3|5898.1|5883.1|5898.8|5883.8|5894.8|5879.8|37
1592325000000|2020-06-16 16:30:00|5899.3|5884.3|5917.1|5902.1|5922.9|5907.9|5899.3|5884.3|54
1592325300000|2020-06-16 16:35:00|5917.7|5902.7|5924.9|5909.9|5926.1|5911.1|5917.7|5902.7|21
1592325600000|2020-06-16 16:40:00|5925.4|5910.4|5916.8|5901.8|5925.4|5910.4|5916.8|5901.8|33
1592325900000|2020-06-16 16:45:00|5917.6|5902.6|5915.2|5900.2|5920.9|5905.9|5909|5894|20
1592326200000|2020-06-16 16:50:00|5916.7|5901.7|5907.5|5892.5|5918|5903|5905.8|5890.8|44
1592326500000|2020-06-16 16:55:00|5907.3|5892.3|5900.3|5885.3|5907.3|5892.3|5899.5|5884.5|10
1592326800000|2020-06-16 17:00:00|5899.3|5884.3|5904.5|5889.5|5909.1|5894.1|5898.5|5883.5|10
1592327100000|2020-06-16 17:05:00|5904|5889|5907.3|5892.3|5907.3|5892.3|5902.8|5887.8|20
1592327400000|2020-06-16 17:10:00|5907.8|5892.8|5909.5|5894.5|5910|5895|5905.5|5890.5|21
1592327700000|2020-06-16 17:15:00|5909.8|5894.8|5903.5|5888.5|5913.3|5898.3|5903.3|5888.3|27
1592328000000|2020-06-16 17:20:00|5903.1|5888.1|5902.8|5887.8|5905.8|5890.8|5901.8|5886.8|27
1592328300000|2020-06-16 17:25:00|5903.1|5888.1|5903.4|5888.4|5904.1|5889.1|5900.3|5885.3|25
1592328600000|2020-06-16 17:30:00|5902.1|5887.1|5901.5|5886.5|5904.9|5889.9|5901.3|5886.3|33
1592328900000|2020-06-16 17:35:00|5901.3|5886.3|5907.4|5892.4|5909.3|5894.3|5901.3|5886.3|24
1592329200000|2020-06-16 17:40:00|5906.9|5891.9|5904.1|5889.1|5907.4|5892.4|5903.4|5888.4|13
1592329500000|2020-06-16 17:45:00|5904.4|5889.4|5903.3|5888.3|5905.2|5890.2|5902.1|5887.1|81
1592329800000|2020-06-16 17:50:00|5904.6|5889.6|5902.1|5887.1|5905.6|5890.6|5901.6|5886.6|47
1592330100000|2020-06-16 17:55:00|5901.9|5886.9|5902.2|5887.2|5906.1|5891.1|5900.9|5885.9|40
1592330400000|2020-06-16 18:00:00|5901.7|5886.7|5912.2|5897.2|5917|5902|5901.7|5886.7|30
1592330700000|2020-06-16 18:05:00|5911.9|5896.9|5930.3|5915.3|5931.8|5916.8|5911.9|5896.9|73
1592331000000|2020-06-16 18:10:00|5928.3|5913.3|5957.1|5942.1|5958.6|5943.6|5919.1|5904.1|660
1592331300000|2020-06-16 18:15:00|5956.6|5941.6|5963.5|5948.5|5964.5|5949.5|5956.2|5941.2|854
1592355600000|2020-06-17 01:00:00|5948.5|5933.5|5937.9|5922.9|5950.5|5933.5|5935.1|5920.1|51
1592355900000|2020-06-17 01:05:00|5938.6|5923.6|5931|5916|5938.6|5923.6|5931|5916|1
1592356200000|2020-06-17 01:10:00|5931.3|5916.3|5932.2|5917.2|5934|5919|5930.8|5915.8|3
1592356500000|2020-06-17 01:15:00|5932.3|5917.3|5921.6|5906.6|5932.3|5917.3|5921.6|5906.6|7
1592356800000|2020-06-17 01:20:00|5922.1|5907.1|5923.9|5908.9|5924.1|5909.1|5920.5|5905.5|2
1592357100000|2020-06-17 01:25:00|5924.6|5909.6|5926.3|5911.3|5927.1|5912.1|5923.9|5908.9|0
1592357400000|2020-06-17 01:30:00|5926.6|5911.6|5933.1|5918.1|5934.6|5919.6|5925.8|5910.8|0
1592357700000|2020-06-17 01:35:00|5932.9|5917.9|5932.8|5917.8|5933.1|5918.1|5932.6|5917.6|0
1592358000000|2020-06-17 01:40:00|5933.1|5918.1|5933.1|5918.1|5933.1|5918.1|5932.6|5917.6|0
1592358900000|2020-06-17 01:55:00|5935.6|5920.6|5930.6|5915.6|5939.4|5920.6|5930.6|5911.1|1
1592359800000|2020-06-17 02:10:00|5931.1|5916.1|5935.4|5910.4|5935.4|5916.1|5930.4|5909.9|1
1592360100000|2020-06-17 02:15:00|||||||||8
1592360400000|2020-06-17 02:20:00|5935.5|5910.5|5935.5|5910.5|5935.5|5910.5|5935.5|5910.5|0
1592360700000|2020-06-17 02:25:00|5935.9|5910.9|5935.5|5910.5|5936.5|5911.5|5935.5|5910.5|0
1592361000000|2020-06-17 02:30:00|5928.5|5913.5|5924.5|5909.5|5932|5913.5|5924.5|5905.5|0
1592361300000|2020-06-17 02:35:00|5930.5|5905.5|5924.2|5909.2|5930.5|5909.7|5924.2|5905.3|1
1592361600000|2020-06-17 02:40:00|5924.7|5909.7|5925.3|5910.3|5930.3|5910.8|5922.3|5905.3|2
1592361900000|2020-06-17 02:45:00|5925.5|5910.5|5925.3|5910.3|5925.5|5910.5|5924|5909|0
1592362200000|2020-06-17 02:50:00|5925.5|5910.5|5928|5913|5928|5913|5925|5910|0
1592362500000|2020-06-17 02:55:00|5928.2|5913.2|5930|5915|5930|5915|5928.2|5913.2|0
1592362800000|2020-06-17 03:00:00|5929.8|5914.8|5931.5|5916.5|5931.5|5916.5|5929.8|5914.8|0
1592363100000|2020-06-17 03:05:00|5937.2|5912.2|5933.5|5918.5|5939|5918.5|5933.3|5912.2|0
1592364000000|2020-06-17 03:20:00|5933.4|5918.4|5933.4|5918.4|5933.4|5918.4|5933.4|5918.4|0
1592364300000|2020-06-17 03:25:00|5933.3|5918.3|5933.4|5918.4|5933.4|5918.4|5933.3|5918.3|0
1592365500000|2020-06-17 03:45:00|5933.2|5918.2|5931.9|5916.9|5933.2|5918.2|5931.9|5916.9|2
1592365800000|2020-06-17 03:50:00|5931.7|5916.7|5931.4|5916.4|5931.7|5916.7|5931.4|5916.4|0
1592366100000|2020-06-17 03:55:00|5931.6|5916.6|5932.4|5917.4|5932.4|5917.4|5931.6|5916.6|0
1592368200000|2020-06-17 04:30:00|5931.9|5916.9|5931.9|5916.9|5931.9|5916.9|5931.9|5916.9|0
1592368800000|2020-06-17 04:40:00|5931.8|5916.8|5931.8|5916.8|5931.8|5916.8|5931.8|5916.8|0
1592370300000|2020-06-17 05:05:00|5932.2|5917.2|5934.8|5919.8|5935.8|5920.8|5932.2|5917.2|0
1592371500000|2020-06-17 05:25:00|5940.5|5915.5|5939.8|5924.8|5940.5|5924.8|5937.5|5915.5|0
1592371800000|2020-06-17 05:30:00|5937.4|5922.4|5935.5|5920.5|5937.4|5922.4|5934.1|5919.1|0
1592372100000|2020-06-17 05:35:00|5935.8|5920.8|5936.3|5921.3|5936.3|5921.3|5935.8|5920.8|0
1592372400000|2020-06-17 05:40:00|5941.8|5916.8|5942.3|5917.3|5942.3|5917.3|5941.8|5916.8|0
1592373000000|2020-06-17 05:50:00|5937.8|5922.8|5937.8|5922.8|5937.9|5922.9|5937.8|5922.8|10
1592373300000|2020-06-17 05:55:00|5937.9|5922.9|5941.1|5926.1|5941.1|5926.1|5937.8|5922.8|0
1592373600000|2020-06-17 06:00:00|5940.6|5925.6|5942.4|5927.4|5947.7|5927.6|5940.6|5922.7|1
1592373900000|2020-06-17 06:05:00|5942.1|5927.1|5944.6|5929.6|5950.4|5931.1|5941.6|5925.4|0
1592374200000|2020-06-17 06:10:00|5945.1|5930.1|5956.6|5941.6|5956.6|5941.6|5945.1|5930.1|0
1592374500000|2020-06-17 06:15:00|5956.4|5941.4|5951.6|5936.6|5956.6|5941.6|5951.1|5936.1|0
1592374800000|2020-06-17 06:20:00|5951.1|5936.1|5962.5|5947.5|5969.2|5954.2|5951.1|5936.1|26
1592375100000|2020-06-17 06:25:00|5962.4|5947.4|5962.5|5947.5|5962.5|5947.5|5962|5947|0
1592375400000|2020-06-17 06:30:00|5962.7|5947.7|5962.2|5947.2|5962.7|5947.7|5961.4|5946.4|0
1592375700000|2020-06-17 06:35:00|5962.4|5947.4|5961.5|5946.5|5963.2|5948.2|5961.5|5946.5|0
1592376000000|2020-06-17 06:40:00|5961.3|5946.3|5961.5|5946.5|5961.5|5946.5|5961|5946|0
1592376300000|2020-06-17 06:45:00|5961.3|5946.3|5961.8|5946.8|5962|5947|5961|5946|0
1592376900000|2020-06-17 06:55:00|5961.5|5946.5|5959.8|5944.8|5961.5|5946.5|5959.8|5944.8|1
1592377200000|2020-06-17 07:00:00|5960|5945|5958|5943|5961|5946|5958|5943|1
1592377500000|2020-06-17 07:05:00|5957.8|5942.8|5956.7|5941.7|5957.8|5942.8|5955.7|5940.7|22
1592377800000|2020-06-17 07:10:00|5956.5|5941.5|5957.2|5942.2|5957.2|5942.2|5956.5|5941.5|6
1592378100000|2020-06-17 07:15:00|5956.8|5941.8|5949.1|5934.1|5956.8|5941.8|5945.5|5930.5|1
1592378400000|2020-06-17 07:20:00|5949.5|5934.5|5964.5|5949.5|5964.5|5949.5|5949.5|5934.5|2
1592378700000|2020-06-17 07:25:00|5964.6|5949.6|5967.1|5952.1|5968.3|5953.3|5963.8|5948.8|52
1592379000000|2020-06-17 07:30:00|5967.3|5952.3|5968.3|5953.3|5969.8|5954.8|5965.3|5950.3|17
1592379300000|2020-06-17 07:35:00|5968.9|5953.9|5964.1|5949.1|5969.3|5954.3|5964.1|5949.1|11
1592379600000|2020-06-17 07:40:00|5964.3|5949.3|5969.3|5954.3|5969.9|5954.9|5964.3|5949.3|59
1592379900000|2020-06-17 07:45:00|5968.8|5953.8|5965.3|5950.3|5968.8|5953.8|5965.3|5950.3|42
1592380200000|2020-06-17 07:50:00|5965.9|5950.9|5965.8|5950.8|5968.4|5953.4|5965.3|5950.3|0
1592380500000|2020-06-17 07:55:00|5965.3|5950.3|5962.7|5947.7|5967.4|5952.4|5962.7|5947.7|2
1592380800000|2020-06-17 08:00:00|5962.4|5947.4|5962.9|5947.9|5964.9|5949.9|5961.7|5946.7|27
1592381100000|2020-06-17 08:05:00|5963.4|5948.4|5963.9|5948.9|5963.9|5948.9|5963.4|5948.4|6
1592381400000|2020-06-17 08:10:00|5964.7|5949.7|5964.7|5949.7|5965.7|5950.7|5964.7|5949.7|2
1592381700000|2020-06-17 08:15:00|5965.4|5950.4|5968.6|5953.6|5968.6|5953.6|5965.4|5950.4|1
1592382000000|2020-06-17 08:20:00|5967.2|5952.2|5967.1|5952.1|5968.7|5953.7|5967.1|5952.1|7
1592382300000|2020-06-17 08:25:00|5967.4|5952.4|5967.9|5952.9|5967.9|5952.9|5966.7|5951.7|0
1592382600000|2020-06-17 08:30:00|5967.4|5952.4|5970|5955|5970|5955|5967.4|5952.4|20
1592382900000|2020-06-17 08:35:00|5970.7|5955.7|5969.5|5954.5|5975.7|5960.7|5969.2|5954.2|15
1592383200000|2020-06-17 08:40:00|5969.7|5954.7|5969.2|5954.2|5970.2|5955.2|5969.2|5954.2|0
1592383500000|2020-06-17 08:45:00|5971.4|5956.4|5973.7|5958.7|5975.7|5960.7|5971.4|5956.4|9
1592383800000|2020-06-17 08:50:00|5973.2|5958.2|5973.2|5958.2|5973.2|5958.2|5973.2|5958.2|0
1592384100000|2020-06-17 08:55:00|5973.3|5958.3|5971.8|5956.8|5973.3|5958.3|5971.3|5956.3|1
1592384400000|2020-06-17 09:00:00|5972|5957|5969.7|5954.7|5975.2|5960.2|5968.2|5953.2|4
1592384700000|2020-06-17 09:05:00|5969.5|5954.5|5967.8|5952.8|5969.5|5954.5|5967.8|5952.8|0
1592385000000|2020-06-17 09:10:00|5967|5952|5965.2|5950.2|5967|5952|5965.2|5950.2|0
1592385300000|2020-06-17 09:15:00|5965.5|5950.5|5962.8|5947.8|5968|5953|5962.8|5947.8|39
1592385600000|2020-06-17 09:20:00|5962.1|5947.1|5961|5946|5962.3|5947.3|5960.6|5945.6|7
1592385900000|2020-06-17 09:25:00|5960.6|5945.6|5960.1|5945.1|5960.6|5945.6|5960.1|5945.1|0
1592386500000|2020-06-17 09:35:00|5961.3|5946.3|5965.8|5950.8|5967.3|5952.3|5961.3|5946.3|0
1592386800000|2020-06-17 09:40:00|5965.6|5950.6|5964.6|5949.6|5965.6|5950.6|5964.6|5949.6|4
1592387100000|2020-06-17 09:45:00|5962.6|5947.6|5966.6|5951.6|5968.9|5953.9|5962.6|5947.6|14
1592387400000|2020-06-17 09:50:00|5966.8|5951.8|5969.3|5954.3|5969.6|5954.6|5966.8|5951.8|2
1592388000000|2020-06-17 10:00:00|5969.6|5954.6|5968.8|5953.8|5970.8|5955.8|5968.8|5953.8|4
1592388300000|2020-06-17 10:05:00|5968.7|5953.7|5970.2|5955.2|5970.2|5955.2|5968.7|5953.7|0
1592388600000|2020-06-17 10:10:00|5970.1|5955.1|5970.1|5955.1|5970.1|5955.1|5970.1|5955.1|0
1592388900000|2020-06-17 10:15:00|5969.6|5954.6|5970.1|5955.1|5970.1|5955.1|5968.6|5953.6|0
1592389200000|2020-06-17 10:20:00|5969.7|5954.7|5968.1|5953.1|5969.7|5954.7|5968.1|5953.1|0
1592389500000|2020-06-17 10:25:00|5969.4|5954.4|5978|5963|5979|5964|5967.9|5952.9|7
1592389800000|2020-06-17 10:30:00|5977.9|5962.9|5988.5|5973.5|5994.5|5979.5|5975.9|5960.9|8
1592390100000|2020-06-17 10:35:00|5989.2|5974.2|5991|5976|5992|5977|5987.7|5972.7|16
1592390400000|2020-06-17 10:40:00|5990|5975|5991.7|5976.7|5991.7|5976.7|5990|5975|4
1592390700000|2020-06-17 10:45:00|5991.5|5976.5|5990.7|5975.7|5991.5|5976.5|5990.7|5975.7|0
1592391000000|2020-06-17 10:50:00|5990.9|5975.9|5991.2|5976.2|5992.2|5977.2|5990.9|5975.9|0
1592391300000|2020-06-17 10:55:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5987.7|5972.7|11
1592391600000|2020-06-17 11:00:00|5991.3|5976.3|5991.2|5976.2|5991.5|5976.5|5990.8|5975.8|10
1592391900000|2020-06-17 11:05:00|5991.5|5976.5|5992.2|5977.2|5992.2|5977.2|5990.7|5975.7|22
1592392200000|2020-06-17 11:10:00|5992.3|5977.3|5991.2|5976.2|5992.7|5977.7|5990|5975|22
1592392500000|2020-06-17 11:15:00|5991|5976|5987.6|5972.6|5991|5976|5985.6|5970.6|1
1592392800000|2020-06-17 11:20:00|5987|5972|5990|5975|5990|5975|5984.1|5969.1|28
1592393100000|2020-06-17 11:25:00|5989.8|5974.8|5984.6|5969.6|5989.8|5974.8|5984.6|5969.6|6
1592393400000|2020-06-17 11:30:00|5984.1|5969.1|5983|5968|5985|5970|5982.1|5967.1|0
1592393700000|2020-06-17 11:35:00|5983.5|5968.5|5981.1|5966.1|5983.5|5968.5|5980.5|5965.5|0
1592394000000|2020-06-17 11:40:00|5982.3|5967.3|5981.5|5966.5|5985|5970|5981|5966|1
1592394300000|2020-06-17 11:45:00|5978.5|5963.5|5982.9|5967.9|5982.9|5967.9|5976.5|5961.5|0
1592394600000|2020-06-17 11:50:00|5983.3|5968.3|5981.8|5966.8|5983.6|5968.6|5981.6|5966.6|3
1592394900000|2020-06-17 11:55:00|5982.1|5967.1|5975.9|5960.9|5982.8|5967.8|5975.9|5960.9|2
1592395200000|2020-06-17 12:00:00|5976.1|5961.1|5975.4|5960.4|5977.8|5962.8|5970.3|5955.3|20
1592395500000|2020-06-17 12:05:00|5974.6|5959.6|5972.3|5957.3|5974.9|5959.9|5972.1|5957.1|31
1592395800000|2020-06-17 12:10:00|5972.8|5957.8|5976.9|5961.9|5977.8|5962.8|5972.8|5957.8|20
1592396100000|2020-06-17 12:15:00|5977.8|5962.8|5981.2|5966.2|5981.2|5966.2|5976.7|5961.7|7
1592396400000|2020-06-17 12:20:00|5980.7|5965.7|5981.7|5966.7|5983.1|5968.1|5978.9|5963.9|12
1592396700000|2020-06-17 12:25:00|5981.4|5966.4|5978.2|5963.2|5982.1|5967.1|5975.6|5960.6|13
1592397000000|2020-06-17 12:30:00|5977.7|5962.7|5987.7|5972.7|5991.7|5976.7|5977.7|5962.7|9
1592397300000|2020-06-17 12:35:00|5987.2|5972.2|5984|5969|5987.2|5972.2|5983.5|5968.5|21
1592397600000|2020-06-17 12:40:00|5984.9|5969.9|5984.2|5969.2|5984.9|5969.9|5980.4|5965.4|13
1592397900000|2020-06-17 12:45:00|5983.9|5968.9|5984.4|5969.4|5985.7|5970.7|5982.2|5967.2|26
1592398200000|2020-06-17 12:50:00|5984.2|5969.2|5989.2|5974.2|5991.5|5976.5|5982.4|5967.4|17
1592398500000|2020-06-17 12:55:00|5989.7|5974.7|5989.2|5974.2|5990|5975|5984.5|5969.5|19
1592398800000|2020-06-17 13:00:00|5987.8|5972.8|5986.5|5971.5|5990.5|5975.5|5985.8|5970.8|46
1592399100000|2020-06-17 13:05:00|5986.8|5971.8|5991.7|5976.7|5992.8|5977.8|5982.8|5967.8|46
1592399400000|2020-06-17 13:10:00|5991.5|5976.5|5985.7|5970.7|5994|5979|5984.7|5969.7|28
1592399700000|2020-06-17 13:15:00|5986|5971|5987.5|5972.5|5988|5973|5982.5|5967.5|128
1592400000000|2020-06-17 13:20:00|5987.1|5972.1|5989.8|5974.8|5990.6|5975.6|5986.5|5971.5|41
1592400300000|2020-06-17 13:25:00|5990|5975|6004|5989|6006.3|5991.3|5990|5975|80
1592400600000|2020-06-17 13:30:00|6004.3|5989.3|6002.3|5987.3|6006|5991|5995.5|5980.5|110
1592400900000|2020-06-17 13:35:00|6002.8|5987.8|6007.1|5992.1|6008.1|5993.1|5999.4|5984.4|50
1592401200000|2020-06-17 13:40:00|6005.9|5990.9|5992.1|5977.1|6005.9|5990.9|5990.6|5975.6|123
1592401500000|2020-06-17 13:45:00|5992.4|5977.4|5986.9|5971.9|5992.9|5977.9|5974.8|5959.8|157
1592401800000|2020-06-17 13:50:00|5988.4|5973.4|5991.4|5976.4|5996.2|5981.2|5987.6|5972.6|77
1592402100000|2020-06-17 13:55:00|5991.7|5976.7|5990.1|5975.1|5994.4|5979.4|5986.6|5971.6|73
1592402400000|2020-06-17 14:00:00|5989.6|5974.6|5996.2|5981.2|6006.2|5991.2|5989.1|5974.1|76
1592402700000|2020-06-17 14:05:00|5996.9|5981.9|5999.7|5984.7|6001.1|5986.1|5996.6|5981.6|91
1592403000000|2020-06-17 14:10:00|5999.4|5984.4|6000.6|5985.6|6000.6|5985.6|5995.2|5980.2|72
1592403300000|2020-06-17 14:15:00|6000.7|5985.7|5989.1|5974.1|6006.9|5991.9|5989.1|5974.1|104
1592403600000|2020-06-17 14:20:00|5989.4|5974.4|5997|5982|5998.2|5983.2|5987.4|5972.4|84
1592403900000|2020-06-17 14:25:00|5993.5|5978.5|5988.5|5973.5|5994|5979|5985.7|5970.7|80
1592404200000|2020-06-17 14:30:00|5988.9|5973.9|6000.7|5985.7|6001.7|5986.7|5986.9|5971.9|35
1592404500000|2020-06-17 14:35:00|5999.9|5984.9|6000|5985|6002|5987|5996.4|5981.4|52
1592404800000|2020-06-17 14:40:00|5999.7|5984.7|6003.5|5988.5|6004|5989|5995.5|5980.5|27
1592405100000|2020-06-17 14:45:00|6002.7|5987.7|6006.7|5991.7|6007.2|5992.2|5999.5|5984.5|43
1592405400000|2020-06-17 14:50:00|6007|5992|6009.3|5994.3|6012.7|5997.7|6006.2|5991.2|37
1592405700000|2020-06-17 14:55:00|6008|5993|6010.8|5995.8|6012.7|5997.7|6007.3|5992.3|51
1592406000000|2020-06-17 15:00:00|6008.8|5993.8|6012.2|5997.2|6014.3|5999.3|6008.8|5993.8|27
1592406300000|2020-06-17 15:05:00|6012.5|5997.5|6024.3|6009.3|6030.7|6015.7|6012.5|5997.5|113
1592406600000|2020-06-17 15:10:00|6024.7|6009.7|6027.5|6012.5|6027.5|6012.5|6022.3|6007.3|57
1592406900000|2020-06-17 15:15:00|6027.3|6012.3|6029.6|6014.6|6034.3|6019.3|6026.3|6011.3|58
1592407200000|2020-06-17 15:20:00|6028.8|6013.8|6021.1|6006.1|6032.1|6017.1|6020.5|6005.5|32
1592407500000|2020-06-17 15:25:00|6021.5|6006.5|6023|6008|6023|6008|6018|6003|11
1592407800000|2020-06-17 15:30:00|6023.6|6008.6|6027.6|6012.6|6027.6|6012.6|6018|6003|97
1592408100000|2020-06-17 15:35:00|6026.1|6011.1|6025|6010|6030.5|6015.5|6019.6|6004.6|58
1592408400000|2020-06-17 15:40:00|6025.1|6010.1|6031|6016|6031|6016|6024.3|6009.3|20
1592408700000|2020-06-17 15:45:00|6031.1|6016.1|6034.4|6019.4|6035.5|6020.5|6029.5|6014.5|63
1592409000000|2020-06-17 15:50:00|6033.6|6018.6|6029.3|6014.3|6033.6|6018.6|6027.8|6012.8|26
1592409300000|2020-06-17 15:55:00|6029.6|6014.6|6027.9|6012.9|6030.6|6015.6|6026.3|6011.3|28
1592409600000|2020-06-17 16:00:00|6028.9|6013.9|6021.4|6006.4|6028.9|6013.9|6021.4|6006.4|28
1592409900000|2020-06-17 16:05:00|6021.6|6006.6|6024.6|6009.6|6025.1|6010.1|6015.4|6000.4|22
1592410200000|2020-06-17 16:10:00|6025.1|6010.1|6025.9|6010.9|6026.7|6011.7|6023.4|6008.4|63
1592410500000|2020-06-17 16:15:00|6026.1|6011.1|6028.7|6013.7|6028.9|6013.9|6024.9|6009.9|34
1592410800000|2020-06-17 16:20:00|6027.1|6012.1|6026.2|6011.2|6027.7|6012.7|6024.9|6009.9|15
1592411100000|2020-06-17 16:25:00|6026.4|6011.4|6021.7|6006.7|6027.2|6012.2|6021.7|6006.7|21
1592411400000|2020-06-17 16:30:00|6021.9|6006.9|6029.1|6014.1|6029.4|6014.4|6018.6|6003.6|44
1592411700000|2020-06-17 16:35:00|6029.6|6014.6|6028.9|6013.9|6029.6|6014.6|6024.4|6009.4|20
1592412000000|2020-06-17 16:40:00|6028.7|6013.7|6027.2|6012.2|6028.7|6013.7|6024.9|6009.9|39
1592412300000|2020-06-17 16:45:00|6025.2|6010.2|6026.4|6011.4|6026.4|6011.4|6022.4|6007.4|37
1592412600000|2020-06-17 16:50:00|6025.9|6010.9|6022.5|6007.5|6026.4|6011.4|6022.4|6007.4|58
1592412900000|2020-06-17 16:55:00|6022|6007|6025.9|6010.9|6026.9|6011.9|6019|6004|31
1592413200000|2020-06-17 17:00:00|6025.5|6010.5|6030.9|6015.9|6032.4|6017.4|6025|6010|139
1592413500000|2020-06-17 17:05:00|6031|6016|6034|6019|6034.5|6019.5|6030.5|6015.5|26
1592413800000|2020-06-17 17:10:00|6033.8|6018.8|6032|6017|6033.8|6018.8|6031|6016|15
1592414100000|2020-06-17 17:15:00|6031|6016|6037.2|6022.2|6038.7|6023.7|6030.5|6015.5|23
1592414400000|2020-06-17 17:20:00|6037.7|6022.7|6038.2|6023.2|6039.2|6024.2|6036.8|6021.8|32
1592414700000|2020-06-17 17:25:00|6038.5|6023.5|6037.6|6022.6|6038.5|6023.5|6036|6021|31
1592415000000|2020-06-17 17:30:00|6038.3|6023.3|6039|6024|6039|6024|6035.6|6020.6|43
1592415300000|2020-06-17 17:35:00|6038.8|6023.8|6048.1|6033.1|6051|6036|6038.6|6023.6|47
1592415600000|2020-06-17 17:40:00|6045.5|6030.5|6050.1|6035.1|6050.8|6035.8|6044.3|6029.3|12
1592415900000|2020-06-17 17:45:00|6050|6035|6047.9|6032.9|6050|6035|6042.4|6027.4|21
1592416200000|2020-06-17 17:50:00|6047.6|6032.6|6047.6|6032.6|6050.4|6035.4|6046.8|6031.8|24
1592416500000|2020-06-17 17:55:00|6047.4|6032.4|6048.3|6033.3|6051.3|6036.3|6047.3|6032.3|93
1592416800000|2020-06-17 18:00:00|6047.2|6032.2|6052.4|6037.4|6053.8|6038.8|6043.6|6028.6|61
1592417100000|2020-06-17 18:05:00|6051.8|6036.8|6044.6|6029.6|6051.8|6036.8|6041.7|6026.7|39
1592417400000|2020-06-17 18:10:00|6044.7|6029.7|6049.2|6034.2|6054.2|6039.2|6044.7|6029.7|64
1592417700000|2020-06-17 18:15:00|6049.4|6034.4|6054.9|6039.9|6054.9|6039.9|6049.1|6034.1|348
1592442000000|2020-06-18 01:00:00|6053.1|6038.1|6037.1|6022.1|6053.1|6038.1|6035.1|6020.1|9
1592442300000|2020-06-18 01:05:00|6037|6022|6027.7|6012.7|6037.1|6022.1|6027.2|6012.2|43
1592442600000|2020-06-18 01:10:00|6025.3|6010.3|6033.1|6018.1|6033.1|6018.1|6019.3|6004.3|20
1592442900000|2020-06-18 01:15:00|6033.4|6018.4|6038.1|6023.1|6042.6|6026.1|6033.4|6017.6|0
1592443200000|2020-06-18 01:20:00|6038.6|6023.6|6030|6015|6038.6|6023.6|6030|6015|0
1592443500000|2020-06-18 01:25:00|6030.4|6015.4|6034.2|6019.2|6035.6|6020.6|6030.4|6015.4|2
1592443800000|2020-06-18 01:30:00|6035.1|6020.1|6035.9|6020.9|6035.9|6020.9|6029.5|6014.5|3
1592444100000|2020-06-18 01:35:00|6034.7|6019.7|6031.2|6016.2|6034.7|6019.7|6028.7|6013.7|2
1592444400000|2020-06-18 01:40:00|6030.7|6015.7|6034|6019|6036.6|6021.6|6029.2|6014.2|0
1592444700000|2020-06-18 01:45:00|6033.8|6018.8|6031.6|6016.6|6034|6019|6028.5|6013.5|0
1592445000000|2020-06-18 01:50:00|6031.3|6016.3|6031.6|6016.6|6032.5|6017.5|6029.5|6014.5|0
1592445300000|2020-06-18 01:55:00|6032|6017|6036.1|6021.1|6036.1|6021.1|6032|6017|0
1592445600000|2020-06-18 02:00:00|6034.3|6019.3|6035.1|6020.1|6035.1|6020.1|6032.8|6017.8|0
1592445900000|2020-06-18 02:05:00|6034.8|6019.8|6032.8|6017.8|6034.8|6019.8|6030.4|6015.4|0
1592446200000|2020-06-18 02:10:00|6033.8|6018.8|6035.1|6020.1|6036.1|6021.1|6033.4|6018.4|0
1592446500000|2020-06-18 02:15:00|6034.9|6019.9|6035.6|6020.6|6035.6|6020.6|6034.6|6019.6|0
1592446800000|2020-06-18 02:20:00|6034.6|6019.6|6040.1|6025.1|6041.6|6026.6|6034.6|6019.6|0
1592447100000|2020-06-18 02:25:00|6039.6|6024.6|6037.6|6022.6|6041.6|6026.6|6037.1|6022.1|0
1592447400000|2020-06-18 02:30:00|6037.4|6022.4|6036.6|6021.6|6037.6|6022.6|6035.6|6020.6|0
1592447700000|2020-06-18 02:35:00|6037.1|6022.1|6036.1|6021.1|6037.2|6022.2|6036.1|6021.1|0
1592448000000|2020-06-18 02:40:00|6036.6|6021.6|6037.4|6022.4|6039.1|6024.1|6036.6|6021.6|0
1592448300000|2020-06-18 02:45:00|6036.6|6021.6|6033.7|6018.7|6037.1|6022.1|6033.7|6018.7|0
1592448600000|2020-06-18 02:50:00|6034.4|6019.4|6033.7|6018.7|6034.7|6019.7|6032.6|6017.6|0
1592448900000|2020-06-18 02:55:00|6034.2|6019.2|6035.2|6020.2|6035.2|6020.2|6034.2|6019.2|2
1592449200000|2020-06-18 03:00:00|6036.4|6021.4|6034.2|6019.2|6036.4|6021.4|6034.2|6019.2|0
1592449500000|2020-06-18 03:05:00|6034.7|6019.7|6035.2|6020.2|6036|6021|6034.2|6019.2|0
1592449800000|2020-06-18 03:10:00|6036.7|6021.7|6039.2|6024.2|6039.2|6024.2|6036.2|6021.2|0
1592450100000|2020-06-18 03:15:00|6040|6025|6037|6022|6040|6025|6037|6022|0
1592450400000|2020-06-18 03:20:00|6038.5|6023.5|6041|6026|6041|6026|6038.5|6023.5|1
1592450700000|2020-06-18 03:25:00|6041.5|6026.5|6039|6024|6041.5|6026.5|6038.5|6023.5|0
1592451300000|2020-06-18 03:35:00|6039.5|6024.5|6043|6028|6043|6028|6039.5|6024.5|0
1592451900000|2020-06-18 03:45:00|6043.1|6028.1|6043.5|6028.5|6043.5|6028.5|6043.1|6028.1|0
1592453400000|2020-06-18 04:10:00|6043.4|6028.4|6042.6|6027.6|6043.4|6028.4|6042.6|6027.6|0
1592453700000|2020-06-18 04:15:00|6041.4|6026.4|6041.4|6026.4|6041.4|6026.4|6041.4|6026.4|0
1592454000000|2020-06-18 04:20:00|6041.6|6026.6|6041.9|6026.9|6041.9|6026.9|6041.6|6026.6|0
1592454300000|2020-06-18 04:25:00|6042.1|6027.1|6042.4|6027.4|6042.4|6027.4|6042.1|6027.1|0
1592454600000|2020-06-18 04:30:00|6041.9|6026.9|6040.6|6025.6|6041.9|6026.9|6040.6|6025.6|0
1592454900000|2020-06-18 04:35:00|6041.1|6026.1|6041.6|6026.6|6041.6|6026.6|6041.1|6026.1|0
1592455500000|2020-06-18 04:45:00|6041.5|6026.5|6041.5|6026.5|6041.5|6026.5|6041.5|6026.5|0
1592455800000|2020-06-18 04:50:00|6041.2|6026.2|6041.9|6026.9|6042|6027|6040.5|6025.5|0
1592456100000|2020-06-18 04:55:00|6042.4|6027.4|6042.4|6027.4|6042.4|6027.4|6042.4|6027.4|0
1592457000000|2020-06-18 05:10:00|6042.9|6027.9|6042.4|6027.4|6043|6028|6042.4|6027.4|0
1592457300000|2020-06-18 05:15:00|6042.3|6027.3|6042.2|6027.2|6042.3|6027.3|6039.2|6024.2|3
1592457600000|2020-06-18 05:20:00|6042.3|6027.3|6042.2|6027.2|6043.9|6028.9|6042.2|6027.2|0
1592458200000|2020-06-18 05:30:00|6042|6027|6042.5|6027.5|6043|6028|6041.7|6026.7|0
1592458500000|2020-06-18 05:35:00|6043|6028|6041.7|6026.7|6043|6028|6041.7|6026.7|0
1592458800000|2020-06-18 05:40:00|6041.3|6026.3|6040.6|6025.6|6041.3|6026.3|6040.6|6025.6|0
1592459100000|2020-06-18 05:45:00|6040.5|6025.5|6039|6024|6040.5|6025.5|6039|6024|0
1592459400000|2020-06-18 05:50:00|6038.8|6023.8|6039.5|6024.5|6039.8|6024.8|6038.8|6023.8|0
1592459700000|2020-06-18 05:55:00|6040.1|6025.1|6036.6|6021.6|6040.8|6025.8|6036.6|6021.6|2
1592460000000|2020-06-18 06:00:00|6036.1|6021.1|6040.4|6025.4|6040.4|6025.4|6034.9|6019.9|3
1592460300000|2020-06-18 06:05:00|6039.2|6024.2|6033.2|6018.2|6039.4|6024.4|6033.2|6018.2|2
1592460600000|2020-06-18 06:10:00|6034|6019|6034.9|6019.9|6035.7|6020.7|6034|6019|0
1592460900000|2020-06-18 06:15:00|6034.7|6019.7|6040.2|6025.2|6040.7|6025.7|6034.5|6019.5|0
1592461200000|2020-06-18 06:20:00|6040.7|6025.7|6041|6026|6041.2|6026.2|6040.7|6025.7|0
1592461800000|2020-06-18 06:30:00|6045.7|6030.7|6043.6|6028.6|6045.7|6030.7|6042.7|6027.7|0
1592462100000|2020-06-18 06:35:00|6043.5|6028.5|6042.7|6027.7|6043.5|6028.5|6042.7|6027.7|0
1592462400000|2020-06-18 06:40:00|6043.2|6028.2|6043.5|6028.5|6043.5|6028.5|6042.4|6027.4|0
1592462700000|2020-06-18 06:45:00|6043.2|6028.2|6042.9|6027.9|6043.2|6028.2|6042.9|6027.9|0
1592463000000|2020-06-18 06:50:00|6042.5|6027.5|6042.5|6027.5|6042.5|6027.5|6042.5|6027.5|0
1592463300000|2020-06-18 06:55:00|6042.2|6027.2|6042.9|6027.9|6043|6028|6042.2|6027.2|0
1592463600000|2020-06-18 07:00:00|6042.7|6027.7|6043.8|6028.8|6043.8|6028.8|6042.5|6027.5|0
1592463900000|2020-06-18 07:05:00|6043.5|6028.5|6043.5|6028.5|6043.5|6028.5|6043.5|6028.5|0
1592464200000|2020-06-18 07:10:00|6042.5|6027.5|6042.3|6027.3|6043.5|6028.5|6038|6023|0
1592464500000|2020-06-18 07:15:00|6042.6|6027.6|6035.1|6020.1|6043.7|6028.7|6034.8|6019.8|1
1592464800000|2020-06-18 07:20:00|6035.4|6020.4|6026.6|6011.6|6035.4|6020.4|6026.4|6011.4|6
1592465100000|2020-06-18 07:25:00|6027.1|6012.1|6029.8|6014.8|6029.8|6014.8|6025.6|6010.6|1
1592465400000|2020-06-18 07:30:00|6030.3|6015.3|6032|6017|6032.8|6017.8|6030.3|6015.3|2
1592465700000|2020-06-18 07:35:00|6031.9|6016.9|6030.8|6015.8|6033.3|6018.3|6030.8|6015.8|2
1592466000000|2020-06-18 07:40:00|6030.7|6015.7|6030.2|6015.2|6031.6|6016.6|6026.9|6011.9|2
1592466300000|2020-06-18 07:45:00|6031.5|6016.5|6030.9|6015.9|6038.1|6023.1|6030.6|6015.6|0
1592466600000|2020-06-18 07:50:00|6034.3|6019.3|6035.9|6020.9|6036.4|6021.4|6034.3|6019.3|0
1592466900000|2020-06-18 07:55:00|6035.6|6020.6|6036.1|6021.1|6036.6|6021.6|6035.1|6020.1|0
1592467200000|2020-06-18 08:00:00|6035.6|6020.6|6036.4|6021.4|6036.4|6021.4|6033.9|6018.9|15
1592467500000|2020-06-18 08:05:00|6035.9|6020.9|6039.1|6024.1|6040.4|6025.4|6035.9|6020.9|4
1592467800000|2020-06-18 08:10:00|6039.2|6024.2|6040.4|6025.4|6040.4|6025.4|6039.1|6024.1|0
1592468100000|2020-06-18 08:15:00|6040.6|6025.6|6044.7|6029.7|6045.7|6030.7|6040.2|6025.2|24
1592468400000|2020-06-18 08:20:00|6044.3|6029.3|6058.4|6043.4|6059.3|6044.3|6043.8|6028.8|11
1592468700000|2020-06-18 08:25:00|6056.8|6041.8|6053.4|6038.4|6056.8|6041.8|6053.4|6038.4|0
1592469000000|2020-06-18 08:30:00|6053.9|6038.9|6058.8|6043.8|6059.8|6044.8|6053.9|6038.9|0
1592469300000|2020-06-18 08:35:00|6060.1|6045.1|6065.7|6050.7|6066.5|6051.5|6060.1|6045.1|21
1592469600000|2020-06-18 08:40:00|6065.4|6050.4|6064.8|6049.8|6065.4|6050.4|6063.3|6048.3|2
1592469900000|2020-06-18 08:45:00|6065.2|6050.2|6056.6|6041.6|6065.8|6050.8|6055.8|6040.8|0
1592470200000|2020-06-18 08:50:00|6056.5|6041.5|6056.1|6041.1|6057.1|6042.1|6056.1|6041.1|0
1592470500000|2020-06-18 08:55:00|6056.6|6041.6|6057.1|6042.1|6058.1|6043.1|6056.1|6041.1|0
1592470800000|2020-06-18 09:00:00|6056.1|6041.1|6057.4|6042.4|6057.4|6042.4|6056.1|6041.1|0
1592471100000|2020-06-18 09:05:00|6057.9|6042.9|6055.9|6040.9|6057.9|6042.9|6055.9|6040.9|0
1592471400000|2020-06-18 09:10:00|6056.2|6041.2|6062.4|6047.4|6062.4|6047.4|6056.2|6041.2|0
1592471700000|2020-06-18 09:15:00|6062.6|6047.6|6063.4|6048.4|6063.8|6048.8|6062.6|6047.6|0
1592472300000|2020-06-18 09:25:00|6063.7|6048.7|6063.7|6048.7|6063.7|6048.7|6063.7|6048.7|10
1592472600000|2020-06-18 09:30:00|6064.8|6049.8|6063.4|6048.4|6064.8|6049.8|6063.1|6048.1|0
1592472900000|2020-06-18 09:35:00|6063.1|6048.1|6063.9|6048.9|6065.1|6050.1|6059.7|6044.7|5
1592473200000|2020-06-18 09:40:00|6062.9|6047.9|6062.9|6047.9|6063.2|6048.2|6062.5|6047.5|0
1592473500000|2020-06-18 09:45:00|6062.5|6047.5|6062.2|6047.2|6062.5|6047.5|6062.2|6047.2|0
1592473800000|2020-06-18 09:50:00|6062.9|6047.9|6061.5|6046.5|6064|6049|6060.4|6045.4|1
1592474100000|2020-06-18 09:55:00|6061|6046|6065.1|6050.1|6065.1|6050.1|6060.7|6045.7|3
1592474400000|2020-06-18 10:00:00|6064.7|6049.7|6064.2|6049.2|6064.7|6049.7|6062.2|6047.2|0
1592474700000|2020-06-18 10:05:00|6064.4|6049.4|6064.4|6049.4|6065.1|6050.1|6063|6048|4
1592475000000|2020-06-18 10:10:00|6065.4|6050.4|6064.2|6049.2|6065.5|6050.5|6062.9|6047.9|4
1592475300000|2020-06-18 10:15:00|6064.5|6049.5|6065|6050|6066.2|6051.2|6064.5|6049.5|6
1592475600000|2020-06-18 10:20:00|6064|6049|6063.8|6048.8|6064.1|6049.1|6063.8|6048.8|6
1592475900000|2020-06-18 10:25:00|6064|6049|6064|6049|6065|6050|6064|6049|3
1592476200000|2020-06-18 10:30:00|6066.3|6051.3|6062.5|6047.5|6066.8|6051.8|6061.3|6046.3|9
1592476500000|2020-06-18 10:35:00|6062.9|6047.9|6063.3|6048.3|6064.5|6049.5|6062.9|6047.9|0
1592477100000|2020-06-18 10:45:00|6063.6|6048.6|6063.6|6048.6|6063.6|6048.6|6063.6|6048.6|1
1592477400000|2020-06-18 10:50:00|6063.4|6048.4|6063.6|6048.6|6063.6|6048.6|6061.9|6046.9|0
1592477700000|2020-06-18 10:55:00|6063.3|6048.3|6063.3|6048.3|6063.3|6048.3|6063.1|6048.1|0
1592478000000|2020-06-18 11:00:00|6063.4|6048.4|6064.6|6049.6|6064.7|6049.7|6062.1|6047.1|2
1592478300000|2020-06-18 11:05:00|6064.2|6049.2|6062.6|6047.6|6064.2|6049.2|6062.1|6047.1|1
1592478600000|2020-06-18 11:10:00|6062.5|6047.5|6061.5|6046.5|6062.5|6047.5|6060.5|6045.5|0
1592478900000|2020-06-18 11:15:00|6061.9|6046.9|6061|6046|6061.9|6046.9|6059.8|6044.8|1
1592479200000|2020-06-18 11:20:00|6060.9|6045.9|6061|6046|6062|6047|6060.2|6045.2|5
1592479500000|2020-06-18 11:25:00|6061.3|6046.3|6062.6|6047.6|6062.6|6047.6|6061.3|6046.3|0
1592479800000|2020-06-18 11:30:00|6063|6048|6058.6|6043.6|6064.5|6049.5|6058.6|6043.6|5
1592480100000|2020-06-18 11:35:00|6058.2|6043.2|6062.5|6047.5|6062.7|6047.7|6058.2|6043.2|7
1592480400000|2020-06-18 11:40:00|6063.4|6048.4|6061.8|6046.8|6064.2|6049.2|6061|6046|4
1592480700000|2020-06-18 11:45:00|6062.5|6047.5|6059.6|6044.6|6062.5|6047.5|6058|6043|6
1592481000000|2020-06-18 11:50:00|6059.1|6044.1|6056.6|6041.6|6060.1|6045.1|6055.3|6040.3|8
1592481300000|2020-06-18 11:55:00|6055.1|6040.1|6058|6043|6059|6044|6055.1|6040.1|6
1592481600000|2020-06-18 12:00:00|6058.5|6043.5|6048.3|6033.3|6060.2|6045.2|6045.9|6030.9|39
1592481900000|2020-06-18 12:05:00|6048.6|6033.6|6040.2|6025.2|6048.6|6033.6|6031.4|6016.4|39
1592482200000|2020-06-18 12:10:00|6039.2|6024.2|6036.6|6021.6|6043.4|6028.4|6036.2|6021.2|9
1592482500000|2020-06-18 12:15:00|6037.6|6022.6|6030.8|6015.8|6037.6|6022.6|6028.1|6013.1|20
1592482800000|2020-06-18 12:20:00|6031|6016|6033.8|6018.8|6033.8|6018.8|6031|6016|6
1592483100000|2020-06-18 12:25:00|6033.6|6018.6|6031.9|6016.9|6038.9|6023.9|6031.8|6016.8|10
1592483400000|2020-06-18 12:30:00|6033.1|6018.1|6030.8|6015.8|6033.5|6018.5|6026.9|6011.9|39
1592483700000|2020-06-18 12:35:00|6031.7|6016.7|6042.9|6027.9|6043.5|6028.5|6031.3|6016.3|18
1592484000000|2020-06-18 12:40:00|6043|6028|6045|6030|6045|6030|6039.1|6024.1|8
1592484300000|2020-06-18 12:45:00|6044.8|6029.8|6041|6026|6045.2|6030.2|6040.4|6025.4|18
1592484600000|2020-06-18 12:50:00|6041.1|6026.1|6040.9|6025.9|6042.4|6027.4|6036.8|6021.8|15
1592484900000|2020-06-18 12:55:00|6042.3|6027.3|6041.9|6026.9|6047.1|6032.1|6039.9|6024.9|14
1592485200000|2020-06-18 13:00:00|6039.9|6024.9|6048.7|6033.7|6048.7|6033.7|6039.9|6024.9|23
1592485500000|2020-06-18 13:05:00|6047.7|6032.7|6040|6025|6047.7|6032.7|6037.7|6022.7|20
1592485800000|2020-06-18 13:10:00|6040.2|6025.2|6039.7|6024.7|6041.7|6026.7|6038.7|6023.7|26
1592486100000|2020-06-18 13:15:00|6040.2|6025.2|6042.6|6027.6|6045.4|6030.4|6040.2|6025.2|263
1592486400000|2020-06-18 13:20:00|6041.6|6026.6|6049.1|6034.1|6050.3|6035.3|6038.9|6023.9|207
1592486700000|2020-06-18 13:25:00|6048.8|6033.8|6049.8|6034.8|6050.5|6035.5|6046.6|6031.6|30
1592487000000|2020-06-18 13:30:00|6050.1|6035.1|6064.1|6049.1|6075.1|6060.1|6047.8|6032.8|158
1592487300000|2020-06-18 13:35:00|6064.6|6049.6|6065|6050|6065|6050|6056.9|6041.9|13
1592487600000|2020-06-18 13:40:00|6064.6|6049.6|6069.9|6054.9|6069.9|6054.9|6060.2|6045.2|51
1592487900000|2020-06-18 13:45:00|6070.9|6055.9|6070.9|6055.9|6078.4|6063.4|6066.9|6051.9|17
1592488200000|2020-06-18 13:50:00|6070.8|6055.8|6067.9|6052.9|6071.9|6056.9|6060.9|6045.9|21
1592488500000|2020-06-18 13:55:00|6068|6053|6062.4|6047.4|6070.4|6055.4|6057.2|6042.2|25
1592488800000|2020-06-18 14:00:00|6061.4|6046.4|6063.2|6048.2|6063.5|6048.5|6055.6|6040.6|25
1592489100000|2020-06-18 14:05:00|6063.7|6048.7|6063.8|6048.8|6064.8|6049.8|6059.8|6044.8|31
1592489400000|2020-06-18 14:10:00|6064|6049|6069.8|6054.8|6071.1|6056.1|6060.6|6045.6|60
1592489700000|2020-06-18 14:15:00|6069.5|6054.5|6067.5|6052.5|6070.8|6055.8|6065.5|6050.5|41
1592490000000|2020-06-18 14:20:00|6068|6053|6066.4|6051.4|6070.8|6055.8|6060.7|6045.7|65
1592490300000|2020-06-18 14:25:00|6066.2|6051.2|6058.6|6043.6|6068.9|6053.9|6058.4|6043.4|53
1592490600000|2020-06-18 14:30:00|6059.3|6044.3|6055.1|6040.1|6060.5|6045.5|6050.1|6035.1|42
1592490900000|2020-06-18 14:35:00|6056.6|6041.6|6062|6047|6063.7|6048.7|6056.1|6041.1|49
1592491200000|2020-06-18 14:40:00|6062.2|6047.2|6059.8|6044.8|6062.5|6047.5|6055.1|6040.1|45
1592491500000|2020-06-18 14:45:00|6059|6044|6068|6053|6070.1|6055.1|6056.5|6041.5|31
1592491800000|2020-06-18 14:50:00|6067.6|6052.6|6051.4|6036.4|6067.6|6052.6|6050.3|6035.3|45
1592492100000|2020-06-18 14:55:00|6051.9|6036.9|6059|6044|6059|6044|6048.3|6033.3|41
1592492400000|2020-06-18 15:00:00|6062.5|6047.5|6061.8|6046.8|6068.6|6053.6|6060.7|6045.7|27
1592492700000|2020-06-18 15:05:00|6061.3|6046.3|6043.6|6028.6|6061.5|6046.5|6042.8|6027.8|92
1592493000000|2020-06-18 15:10:00|6042.9|6027.9|6050.8|6035.8|6051.8|6036.8|6039.9|6024.9|48
1592493300000|2020-06-18 15:15:00|6050.6|6035.6|6050.3|6035.3|6051|6036|6045.8|6030.8|30
1592493600000|2020-06-18 15:20:00|6050.5|6035.5|6049.3|6034.3|6050.8|6035.8|6046.2|6031.2|26
1592493900000|2020-06-18 15:25:00|6046.3|6031.3|6047.6|6032.6|6049.8|6034.8|6044.3|6029.3|37
1592494200000|2020-06-18 15:30:00|6047.3|6032.3|6044.9|6029.9|6047.5|6032.5|6043.9|6028.9|42
1592494500000|2020-06-18 15:35:00|6044.4|6029.4|6045.2|6030.2|6045.2|6030.2|6039.8|6024.8|42
1592494800000|2020-06-18 15:40:00|6044.2|6029.2|6044.2|6029.2|6047|6032|6041.8|6026.8|25
1592495100000|2020-06-18 15:45:00|6044.5|6029.5|6059|6044|6059|6044|6043.3|6028.3|25
1592495400000|2020-06-18 15:50:00|6058.1|6043.1|6044.3|6029.3|6058.1|6043.1|6043.8|6028.8|34
1592495700000|2020-06-18 15:55:00|6044.5|6029.5|6045.2|6030.2|6047|6032|6044|6029|45
1592496000000|2020-06-18 16:00:00|6045.8|6030.8|6038|6023|6045.8|6030.8|6032.8|6017.8|72
1592496300000|2020-06-18 16:05:00|6037.3|6022.3|6033.8|6018.8|6037.7|6022.7|6028.1|6013.1|26
1592496600000|2020-06-18 16:10:00|6032.3|6017.3|6032|6017|6034.5|6019.5|6031|6016|26
1592496900000|2020-06-18 16:15:00|6032.3|6017.3|6025.3|6010.3|6033|6018|6022.1|6007.1|37
1592497200000|2020-06-18 16:20:00|6025.4|6010.4|6025.1|6010.1|6026.6|6011.6|6022.9|6007.9|42
1592497500000|2020-06-18 16:25:00|6025.6|6010.6|6029.4|6014.4|6031.1|6016.1|6023.3|6008.3|60
1592497800000|2020-06-18 16:30:00|6029.2|6014.2|6030.4|6015.4|6032.4|6017.4|6027.4|6012.4|36
1592498100000|2020-06-18 16:35:00|6029.9|6014.9|6025.1|6010.1|6030.2|6015.2|6024.6|6009.6|66
1592498400000|2020-06-18 16:40:00|6025.6|6010.6|6017.5|6002.5|6025.6|6010.6|6017.5|6002.5|36
1592498700000|2020-06-18 16:45:00|6018|6003|6022.7|6007.7|6023.4|6008.4|6017.4|6002.4|55
1592499000000|2020-06-18 16:50:00|6022.2|6007.2|6022|6007|6022.4|6007.4|6017.4|6002.4|38
1592499300000|2020-06-18 16:55:00|6022.2|6007.2|6026.2|6011.2|6026.3|6011.3|6022.2|6007.2|29
1592499600000|2020-06-18 17:00:00|6025.8|6010.8|6031.3|6016.3|6031.3|6016.3|6025.3|6010.3|13
1592499900000|2020-06-18 17:05:00|6029.8|6014.8|6032.8|6017.8|6033.3|6018.3|6028.8|6013.8|25
1592500200000|2020-06-18 17:10:00|6031.7|6016.7|6032.2|6017.2|6032.2|6017.2|6030.3|6015.3|30
1592500500000|2020-06-18 17:15:00|6031.8|6016.8|6029.6|6014.6|6032.7|6017.7|6029.6|6014.6|63
1592500800000|2020-06-18 17:20:00|6029.5|6014.5|6031.9|6016.9|6033.4|6018.4|6028.6|6013.6|88
1592501100000|2020-06-18 17:25:00|6031.4|6016.4|6024.2|6009.2|6031.4|6016.4|6024.2|6009.2|71
1592501400000|2020-06-18 17:30:00|6023.7|6008.7|6026|6011|6028|6013|6023.4|6008.4|79
1592501700000|2020-06-18 17:35:00|6025.9|6010.9|6022.7|6007.7|6025.9|6010.9|6022.2|6007.2|19
1592502000000|2020-06-18 17:40:00|6021.7|6006.7|6020.5|6005.5|6022.7|6007.7|6020|6005|137
1592502300000|2020-06-18 17:45:00|6020.4|6005.4|6015.2|6000.2|6020.4|6005.4|6015|6000|70
1592502600000|2020-06-18 17:50:00|6015.9|6000.9|6019.9|6004.9|6022|6007|6015.9|6000.9|162
1592502900000|2020-06-18 17:55:00|6019.4|6004.4|6012.9|5997.9|6019.4|6004.4|6012.9|5997.9|75
1592503200000|2020-06-18 18:00:00|6012.5|5997.5|6013.3|5998.3|6016.8|6001.8|6010|5995|43
1592503500000|2020-06-18 18:05:00|6014.3|5999.3|6007.1|5992.1|6021.3|6006.3|6006.3|5991.3|43
1592503800000|2020-06-18 18:10:00|6006.3|5991.3|6006.8|5991.8|6017.8|6002.8|6004.6|5989.6|136
1592504100000|2020-06-18 18:15:00|6006.3|5991.3|5993.5|5978.5|6006.3|5991.3|5990.4|5975.4|217
1592504400000|2020-06-18 18:20:00|5993.9|5978.9|5993.9|5978.9|5993.9|5978.9|5993.9|5978.9|0
1592528400000|2020-06-19 01:00:00|5996.9|5981.9|6010.4|5995.4|6015.9|6000.9|5996.9|5981.9|24
1592528700000|2020-06-19 01:05:00|6010.7|5995.7|6010.8|5995.8|6013.8|5998.8|6006.1|5991.1|2
1592529000000|2020-06-19 01:10:00|6011.1|5996.1|6009.4|5994.4|6011.1|5996.1|6006|5991|2
1592529300000|2020-06-19 01:15:00|6011.1|5996.1|6011.1|5996.1|6011.5|5996.5|6009.4|5994.4|0
1592529600000|2020-06-19 01:20:00|6011.4|5996.4|6013.1|5998.1|6013.1|5998.1|6011.4|5996.4|0
1592529900000|2020-06-19 01:25:00|6012.3|5997.3|6016.2|6001.2|6016.2|6001.2|6012.3|5997.3|1
1592530200000|2020-06-19 01:30:00|6015.5|6000.5|6018.9|6003.9|6020.6|6005.6|6015.5|6000.5|5
1592530500000|2020-06-19 01:35:00|6018.7|6003.7|6019.8|6004.8|6019.8|6004.8|6016.6|6001.6|0
1592530800000|2020-06-19 01:40:00|6020.7|6005.7|6018.8|6003.8|6020.7|6005.7|6018.8|6003.8|0
1592531100000|2020-06-19 01:45:00|6019.3|6004.3|6028.8|6013.8|6028.8|6013.8|6019.3|6004.3|0
1592531400000|2020-06-19 01:50:00|6028.3|6013.3|6022.3|6007.3|6028.3|6013.3|6020.7|6005.7|0
1592531700000|2020-06-19 01:55:00|6022|6007|6020.3|6005.3|6023.3|6008.3|6018.1|6003.1|0
1592532000000|2020-06-19 02:00:00|6020.1|6005.1|6014.9|5999.9|6020.1|6005.1|6014.5|5999.5|0
1592532300000|2020-06-19 02:05:00|6015.5|6000.5|6020.9|6005.9|6020.9|6005.9|6014.9|5999.9|3
1592532600000|2020-06-19 02:10:00|6021.7|6006.7|6023.6|6008.6|6026.4|6011.4|6021.6|6006.6|1
1592532900000|2020-06-19 02:15:00|6023.3|6008.3|6020.2|6005.2|6023.3|6008.3|6020.2|6005.2|4
1592533200000|2020-06-19 02:20:00|6020.4|6005.4|6021.5|6006.5|6022|6007|6020.4|6005.4|0
1592533500000|2020-06-19 02:25:00|6022.5|6007.5|6023.5|6008.5|6023.5|6008.5|6022.5|6007.5|0
1592533800000|2020-06-19 02:30:00|6024.3|6009.3|6028.6|6013.6|6031.6|6016.6|6024.3|6009.3|9
1592534100000|2020-06-19 02:35:00|6028.9|6013.9|6028.7|6013.7|6029.9|6014.9|6028.6|6013.6|0
1592534400000|2020-06-19 02:40:00|6026.7|6011.7|6024|6009|6026.7|6011.7|6024|6009|0
1592534700000|2020-06-19 02:45:00|6024.4|6009.4|6025.3|6010.3|6025.3|6010.3|6024|6009|0
1592535000000|2020-06-19 02:50:00|6024.7|6009.7|6028.2|6013.2|6031.1|6016.1|6024.7|6009.7|3
1592535300000|2020-06-19 02:55:00|6029.5|6014.5|6030.2|6015.2|6030.2|6015.2|6029.5|6014.5|1
1592535600000|2020-06-19 03:00:00|6030.5|6015.5|6033.5|6018.5|6034|6019|6030.5|6015.5|5
1592535900000|2020-06-19 03:05:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|0
1592536200000|2020-06-19 03:10:00|6033.3|6018.3|6035.5|6020.5|6035.5|6020.5|6032.8|6017.8|0
1592536500000|2020-06-19 03:15:00|6034.8|6019.8|6033.9|6018.9|6034.8|6019.8|6033.8|6018.8|0
1592536800000|2020-06-19 03:20:00|6034.1|6019.1|6034.9|6019.9|6034.9|6019.9|6034.1|6019.1|0
1592537400000|2020-06-19 03:30:00|6034.8|6019.8|6032.4|6017.4|6034.9|6019.9|6031.8|6016.8|2
1592537700000|2020-06-19 03:35:00|6032.5|6017.5|6032.5|6017.5|6032.5|6017.5|6032.5|6017.5|0
1592538600000|2020-06-19 03:50:00|6032|6017|6032|6017|6032|6017|6032|6017|0
1592540400000|2020-06-19 04:20:00|6031.9|6016.9|6031.9|6016.9|6031.9|6016.9|6031.9|6016.9|0
1592540700000|2020-06-19 04:25:00|6032.1|6017.1|6032.1|6017.1|6032.1|6017.1|6032.1|6017.1|25
1592541000000|2020-06-19 04:30:00|6030.4|6015.4|6030.9|6015.9|6030.9|6015.9|6029.9|6014.9|11
1592541300000|2020-06-19 04:35:00|||||||||5
1592541600000|2020-06-19 04:40:00|6031.2|6016.2|6031.3|6016.3|6031.8|6016.8|6031.2|6016.2|30
1592541900000|2020-06-19 04:45:00|6031.8|6016.8|6031.8|6016.8|6031.8|6016.8|6031.8|6016.8|1
1592542200000|2020-06-19 04:50:00|6031.7|6016.7|6031.3|6016.3|6031.8|6016.8|6031.3|6016.3|0
1592542800000|2020-06-19 05:00:00|||||||||5
1592543100000|2020-06-19 05:05:00|6032.3|6017.3|6032.8|6017.8|6032.8|6017.8|6032.3|6017.3|3
1592543400000|2020-06-19 05:10:00|6032.9|6017.9|6033.3|6018.3|6033.3|6018.3|6032.8|6017.8|16
1592543700000|2020-06-19 05:15:00|6033.1|6018.1|6032.9|6017.9|6033.1|6018.1|6032.8|6017.8|40
1592544000000|2020-06-19 05:20:00|6031.3|6016.3|6029.3|6014.3|6031.3|6016.3|6029.3|6014.3|2
1592544300000|2020-06-19 05:25:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|1
1592544600000|2020-06-19 05:30:00|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|0
1592544900000|2020-06-19 05:35:00|6032.9|6017.9|6036.4|6021.4|6036.4|6021.4|6032.6|6017.6|3
1592545200000|2020-06-19 05:40:00|6036.6|6021.6|6039.3|6024.3|6042.4|6027.4|6036.6|6021.6|6
1592545500000|2020-06-19 05:45:00|6040.7|6025.7|6040.7|6025.7|6040.7|6025.7|6040.7|6025.7|0
1592545800000|2020-06-19 05:50:00|6041.2|6026.2|6041.9|6026.9|6041.9|6026.9|6041.2|6026.2|0
1592546400000|2020-06-19 06:00:00|6041.5|6026.5|6042|6027|6042|6027|6041.5|6026.5|0
1592546700000|2020-06-19 06:05:00|6042.7|6027.7|6038.3|6023.3|6042.7|6027.7|6038.3|6023.3|0
1592547000000|2020-06-19 06:10:00|6037.9|6022.9|6038.4|6023.4|6038.6|6023.6|6037.9|6022.9|0
1592547300000|2020-06-19 06:15:00|6039.6|6024.6|6039.6|6024.6|6039.6|6024.6|6039.6|6024.6|0
1592547600000|2020-06-19 06:20:00|6039.1|6024.1|6042.3|6027.3|6042.8|6027.8|6039.1|6024.1|6
1592547900000|2020-06-19 06:25:00|6042.9|6027.9|6045.1|6030.1|6045.1|6030.1|6042.9|6027.9|1
1592548200000|2020-06-19 06:30:00|6045.2|6030.2|6048.4|6033.4|6048.4|6033.4|6043.8|6028.8|2
1592548500000|2020-06-19 06:35:00|6047.9|6032.9|6050|6035|6052.2|6037.2|6047.4|6032.4|3
1592548800000|2020-06-19 06:40:00|6049.9|6034.9|6050.9|6035.9|6050.9|6035.9|6049.9|6034.9|0
1592549100000|2020-06-19 06:45:00|6050.8|6035.8|6050.8|6035.8|6051|6036|6050.5|6035.5|0
1592549400000|2020-06-19 06:50:00|6051.1|6036.1|6050.8|6035.8|6051.1|6036.1|6048.5|6033.5|0
1592549700000|2020-06-19 06:55:00|6051.5|6036.5|6056.5|6041.5|6056.5|6041.5|6051.3|6036.3|2
1592550000000|2020-06-19 07:00:00|6056.1|6041.1|6053.1|6038.1|6056.1|6041.1|6053.1|6038.1|3
1592550300000|2020-06-19 07:05:00|6054|6039|6055.1|6040.1|6056.5|6041.5|6054|6039|0
1592550600000|2020-06-19 07:10:00|6054.8|6039.8|6055.7|6040.7|6055.7|6040.7|6054.1|6039.1|58
1592550900000|2020-06-19 07:15:00|6056.7|6041.7|6058.1|6043.1|6059.3|6044.3|6056.7|6041.7|1
1592551200000|2020-06-19 07:20:00|6058.5|6043.5|6054.3|6039.3|6058.9|6043.9|6054.3|6039.3|49
1592551500000|2020-06-19 07:25:00|6054.8|6039.8|6055|6040|6056.4|6041.4|6054.8|6039.8|5
1592551800000|2020-06-19 07:30:00|6054|6039|6049.6|6034.6|6054|6039|6048.8|6033.8|1
1592552100000|2020-06-19 07:35:00|6049.3|6034.3|6051|6036|6051|6036|6049.3|6034.3|6
1592552400000|2020-06-19 07:40:00|6053.7|6038.7|6054.2|6039.2|6054.8|6039.8|6050.7|6035.7|9
1592552700000|2020-06-19 07:45:00|6053.9|6038.9|6052.5|6037.5|6053.9|6038.9|6051.5|6036.5|36
1592553000000|2020-06-19 07:50:00|6052.8|6037.8|6051.8|6036.8|6053.3|6038.3|6051.8|6036.8|4
1592553300000|2020-06-19 07:55:00|6052.8|6037.8|6053.8|6038.8|6054.5|6039.5|6052.8|6037.8|15
1592553600000|2020-06-19 08:00:00|6053.3|6038.3|6052.5|6037.5|6053.3|6038.3|6052|6037|10
1592553900000|2020-06-19 08:05:00|6052.2|6037.2|6046.9|6031.9|6052.2|6037.2|6046.9|6031.9|0
1592554200000|2020-06-19 08:10:00|6047.1|6032.1|6049.4|6034.4|6049.9|6034.9|6046.9|6031.9|13
1592554500000|2020-06-19 08:15:00|6050.4|6035.4|6049.9|6034.9|6050.4|6035.4|6049.3|6034.3|0
1592554800000|2020-06-19 08:20:00|6050.4|6035.4|6046.7|6031.7|6052.1|6037.1|6046.2|6031.2|0
1592555100000|2020-06-19 08:25:00|6043.7|6028.7|6043.7|6028.7|6043.7|6028.7|6043.7|6028.7|0
1592555400000|2020-06-19 08:30:00|6044.1|6029.1|6045.9|6030.9|6047.6|6032.6|6044.1|6029.1|0
1592555700000|2020-06-19 08:35:00|6045.7|6030.7|6041.7|6026.7|6045.7|6030.7|6041.7|6026.7|2
1592556000000|2020-06-19 08:40:00|6042.5|6027.5|6036.7|6021.7|6045|6030|6036.7|6021.7|20
1592556300000|2020-06-19 08:45:00|6036.5|6021.5|6034.7|6019.7|6037.2|6022.2|6034.7|6019.7|0
1592556600000|2020-06-19 08:50:00|6035|6020|6036.2|6021.2|6036.3|6021.3|6035|6020|1
1592556900000|2020-06-19 08:55:00|6036|6021|6034.5|6019.5|6036|6021|6034.5|6019.5|0
1592557200000|2020-06-19 09:00:00|6035|6020|6041.6|6026.6|6045.2|6030.2|6035|6020|108
1592557500000|2020-06-19 09:05:00|6042.6|6027.6|6040.8|6025.8|6042.6|6027.6|6040.3|6025.3|60
1592557800000|2020-06-19 09:10:00|6040.3|6025.3|6045.3|6030.3|6047.5|6032.5|6040.3|6025.3|8
1592558100000|2020-06-19 09:15:00|6045|6030|6044.9|6029.9|6050|6035|6044|6029|1
1592558400000|2020-06-19 09:20:00|6044.8|6029.8|6043.7|6028.7|6044.8|6029.8|6043.2|6028.2|3
1592558700000|2020-06-19 09:25:00|6043.6|6028.6|6033.6|6018.6|6043.6|6028.6|6033.6|6018.6|2
1592559000000|2020-06-19 09:30:00|6032.5|6017.5|6031.7|6016.7|6032.5|6017.5|6030.8|6015.8|0
1592559300000|2020-06-19 09:35:00|6031.8|6016.8|6034.2|6019.2|6034.7|6019.7|6031.8|6016.8|0
1592559600000|2020-06-19 09:40:00|6034.4|6019.4|6040.7|6025.7|6041.2|6026.2|6034.4|6019.4|2
1592560200000|2020-06-19 09:50:00|6041.2|6026.2|6040.7|6025.7|6043|6028|6040.7|6025.7|0
1592560500000|2020-06-19 09:55:00|6042.7|6027.7|6041.8|6026.8|6042.7|6027.7|6041.8|6026.8|3
1592560800000|2020-06-19 10:00:00|6041.3|6026.3|6038.7|6023.7|6041.3|6026.3|6038|6023|4
1592561400000|2020-06-19 10:10:00|6040.9|6025.9|6039.2|6024.2|6041.1|6026.1|6039.2|6024.2|4
1592561700000|2020-06-19 10:15:00|6038.2|6023.2|6035.8|6020.8|6038.2|6023.2|6035.8|6020.8|0
1592562000000|2020-06-19 10:20:00|6036.5|6021.5|6038.5|6023.5|6038.6|6023.6|6035|6020|4
1592562300000|2020-06-19 10:25:00|6036.5|6021.5|6025.2|6010.2|6036.5|6021.5|6025.2|6010.2|3
1592562600000|2020-06-19 10:30:00|6026.3|6011.3|6023.3|6008.3|6028.3|6013.3|6023.3|6008.3|9
1592562900000|2020-06-19 10:35:00|6022.9|6007.9|6021.6|6006.6|6025|6010|6021.1|6006.1|3
1592563200000|2020-06-19 10:40:00|6022.6|6007.6|6023.1|6008.1|6023.1|6008.1|6021.6|6006.6|0
1592563500000|2020-06-19 10:45:00|6022.6|6007.6|6026.9|6011.9|6026.9|6011.9|6022.4|6007.4|1
1592563800000|2020-06-19 10:50:00|6027.2|6012.2|6029.6|6014.6|6030.1|6015.1|6025.9|6010.9|8
1592564100000|2020-06-19 10:55:00|6031.1|6016.1|6029.2|6014.2|6031.1|6016.1|6029.1|6014.1|0
1592564400000|2020-06-19 11:00:00|6028.7|6013.7|6026.4|6011.4|6028.7|6013.7|6023.2|6008.2|0
1592564700000|2020-06-19 11:05:00|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|6024.9|6009.9|5
1592565000000|2020-06-19 11:10:00|6025.5|6010.5|6024.8|6009.8|6025.5|6010.5|6024.3|6009.3|2
1592565300000|2020-06-19 11:15:00|6025.1|6010.1|6026.7|6011.7|6027.2|6012.2|6024.8|6009.8|0
1592565600000|2020-06-19 11:20:00|6026.8|6011.8|6027.8|6012.8|6027.8|6012.8|6026.8|6011.8|0
1592565900000|2020-06-19 11:25:00|6028.8|6013.8|6035.8|6020.8|6036.3|6021.3|6028.8|6013.8|0
1592566200000|2020-06-19 11:30:00|6035.5|6020.5|6038|6023|6038|6023|6033.8|6018.8|0
1592566500000|2020-06-19 11:35:00|6037.9|6022.9|6038.4|6023.4|6038.4|6023.4|6037.9|6022.9|0
1592566800000|2020-06-19 11:40:00|6038.6|6023.6|6038.4|6023.4|6038.9|6023.9|6037.9|6022.9|7
1592567100000|2020-06-19 11:45:00|6038.5|6023.5|6038.5|6023.5|6038.5|6023.5|6038.5|6023.5|2
1592567400000|2020-06-19 11:50:00|6039.1|6024.1|6046.5|6031.5|6046.5|6031.5|6039.1|6024.1|1
1592567700000|2020-06-19 11:55:00|6046.4|6031.4|6048.7|6033.7|6056.7|6041.7|6046|6031|23
1592568000000|2020-06-19 12:00:00|6050.7|6035.7|6053.7|6038.7|6063.2|6048.2|6050.4|6035.4|6
1592568300000|2020-06-19 12:05:00|6055|6040|6040.7|6025.7|6056.6|6041.6|6040.7|6025.7|1
1592568600000|2020-06-19 12:10:00|6040.8|6025.8|6036.9|6021.9|6043.7|6028.7|6036.2|6021.2|0
1592568900000|2020-06-19 12:15:00|6036.3|6021.3|6038.4|6023.4|6038.7|6023.7|6036.3|6021.3|1
1592569200000|2020-06-19 12:20:00|6038.7|6023.7|6044.4|6029.4|6044.4|6029.4|6037.2|6022.2|36
1592569500000|2020-06-19 12:25:00|6045.2|6030.2|6041.9|6026.9|6047.4|6032.4|6039|6024|3
1592569800000|2020-06-19 12:30:00|6041.7|6026.7|6049.8|6034.8|6049.8|6034.8|6041|6026|29
1592570100000|2020-06-19 12:35:00|6049.3|6034.3|6047.8|6032.8|6052.3|6037.3|6046.3|6031.3|8
1592570400000|2020-06-19 12:40:00|6048.8|6033.8|6050.1|6035.1|6053.8|6038.8|6048.6|6033.6|13
1592570700000|2020-06-19 12:45:00|6049.9|6034.9|6050.9|6035.9|6051.4|6036.4|6049.7|6034.7|7
1592571000000|2020-06-19 12:50:00|6052.5|6037.5|6053|6038|6054.8|6039.8|6052|6037|4
1592571300000|2020-06-19 12:55:00|6051.9|6036.9|6058.7|6043.7|6060.2|6045.2|6051.6|6036.6|6
1592571600000|2020-06-19 13:00:00|6060|6045|6060.3|6045.3|6061|6046|6054.9|6039.9|7
1592571900000|2020-06-19 13:05:00|6060.5|6045.5|6063|6048|6063|6048|6055.9|6040.9|7
1592572200000|2020-06-19 13:10:00|6063.9|6048.9|6049|6034|6064.4|6049.4|6037.6|6022.6|20
1592572500000|2020-06-19 13:15:00|6049.3|6034.3|6055.9|6040.9|6057.4|6041.6|6049.1|6032.1|105
1592572800000|2020-06-19 13:20:00|6056|6041|6066.6|6051.6|6068.2|6053.2|6056|6041|30
1592573100000|2020-06-19 13:25:00|6067.1|6052.1|6065.1|6050.1|6069.1|6054.1|6064.4|6049.4|4
1592573400000|2020-06-19 13:30:00|6065.6|6050.6|6065.9|6050.9|6072.6|6057.6|6062.5|6047.5|38
1592573700000|2020-06-19 13:35:00|6066.4|6051.4|6067.6|6052.6|6071.7|6056.7|6061|6046|30
1592574000000|2020-06-19 13:40:00|6068.1|6053.1|6060.5|6045.5|6070.5|6055.5|6054.6|6039.6|20
1592574300000|2020-06-19 13:45:00|6058.5|6043.5|6046.4|6031.4|6058.8|6043.8|6045.4|6030.4|20
1592574600000|2020-06-19 13:50:00|6045.9|6030.9|6041.6|6026.6|6052.9|6037.9|6040.6|6025.6|11
1592574900000|2020-06-19 13:55:00|6040.6|6025.6|6035.2|6020.2|6044.4|6029.4|6030.4|6015.4|16
1592575200000|2020-06-19 14:00:00|6035.3|6020.3|6030|6015|6047|6021.2|6019|6004|105
1592575500000|2020-06-19 14:05:00|6031.1|6016.1|6037.7|6022.7|6039|6024|6031.1|6016.1|3
1592575800000|2020-06-19 14:10:00|6039.2|6024.2|6041.3|6026.3|6041.6|6026.6|6032.9|6017.9|25
1592576100000|2020-06-19 14:15:00|6042.8|6027.8|6044.6|6029.6|6046.5|6031.5|6038.9|6023.9|13
1592576400000|2020-06-19 14:20:00|6044.9|6029.9|6053|6038|6053|6038|6044.3|6029.3|6
1592576700000|2020-06-19 14:25:00|6052.2|6037.2|6033|6018|6054.2|6039.2|6032.8|6017.8|32
1592577000000|2020-06-19 14:30:00|6033.3|6018.3|6034.5|6019.5|6041.6|6026.6|6031.9|6016.9|10
1592577300000|2020-06-19 14:35:00|6035|6020|6031.2|6016.2|6041.6|6026.6|6025.6|6010.6|57
1592577600000|2020-06-19 14:40:00|6030.6|6015.6|6028.9|6013.9|6035|6020|6027.3|6012.3|2
1592577900000|2020-06-19 14:45:00|6029|6014|6032.3|6017.3|6032.9|6017.9|6023.1|6008.1|15
1592578200000|2020-06-19 14:50:00|6030.8|6015.8|6043.6|6028.6|6044.4|6029.4|6029.7|6014.7|2
1592578500000|2020-06-19 14:55:00|6042.6|6027.6|6050.9|6035.9|6051|6036|6042|6027|4
1592578800000|2020-06-19 15:00:00|6051|6036|6060.4|6045.4|6060.4|6045.4|6051|6036|25
1592579100000|2020-06-19 15:05:00|6058.9|6043.9|6056.4|6041.4|6060.9|6045.9|6049.6|6034.6|46
1592579400000|2020-06-19 15:10:00|6056.7|6041.7|6058.1|6043.1|6064.8|6049.8|6054.1|6039.1|19
1592579700000|2020-06-19 15:15:00|6058.7|6043.7|6054.6|6039.6|6064.6|6049.6|6053.1|6038.1|7
1592580000000|2020-06-19 15:20:00|6055.6|6040.6|6055.7|6040.7|6057.6|6042.6|6049.6|6034.6|4
1592580300000|2020-06-19 15:25:00|6057.1|6042.1|6057.6|6042.6|6060.1|6045.1|6054.9|6039.9|7
1592580600000|2020-06-19 15:30:00|6057.4|6042.4|6065.7|6050.7|6066.7|6051.7|6057.1|6042.1|8
1592580900000|2020-06-19 15:35:00|6066.2|6051.2|6061.3|6046.3|6071.6|6056.6|6061.2|6046.2|21
1592581200000|2020-06-19 15:40:00|6061.8|6046.8|6063.1|6048.1|6068|6053|6057.3|6042.3|9
1592581500000|2020-06-19 15:45:00|6064.6|6049.6|6061.8|6046.8|6067.1|6052.1|6061.3|6046.3|27
1592581800000|2020-06-19 15:50:00|6061.7|6046.7|6068.1|6053.1|6068.9|6053.9|6061.3|6046.3|4
1592582100000|2020-06-19 15:55:00|6068.2|6053.2|6071.4|6056.4|6071.9|6056.9|6068.2|6053.2|17
1592582400000|2020-06-19 16:00:00|6070.4|6055.4|6064.8|6049.8|6073.5|6058.5|6064.8|6049.8|17
1592582700000|2020-06-19 16:05:00|6065|6050|6063|6048|6069|6054|6060.9|6045.9|39
1592583000000|2020-06-19 16:10:00|6065|6050|6061.8|6046.8|6069.5|6054.5|6061.8|6046.8|3
1592583300000|2020-06-19 16:15:00|6062.3|6047.3|6040.3|6025.3|6063.9|6048.9|6039.8|6024.8|15
1592583600000|2020-06-19 16:20:00|6039.8|6024.8|6046.5|6031.5|6047.5|6032.5|6037.4|6022.4|17
1592583900000|2020-06-19 16:25:00|6043.1|6028.1|6054.5|6039.5|6054.5|6039.5|6042|6027|20
1592584200000|2020-06-19 16:30:00|6053|6038|6061.1|6046.1|6061.4|6046.4|6052|6037|9
1592584500000|2020-06-19 16:35:00|6061.4|6046.4|6064.6|6049.6|6068.4|6053.4|6056.6|6041.6|5
1592584800000|2020-06-19 16:40:00|6065.6|6050.6|6063.4|6048.4|6067.1|6052.1|6059.3|6044.3|2
1592585100000|2020-06-19 16:45:00|6064|6049|6075.4|6060.4|6077.8|6062.8|6064|6049|13
1592585400000|2020-06-19 16:50:00|6075.3|6060.3|6072.1|6057.1|6080.5|6065.5|6071.1|6056.1|25
1592585700000|2020-06-19 16:55:00|6071.6|6056.6|6061.4|6046.4|6071.6|6056.6|6061.4|6046.4|45
1592586000000|2020-06-19 17:00:00|6061.9|6046.9|6060.1|6045.1|6063.2|6048.2|6057.7|6042.7|2
1592586300000|2020-06-19 17:05:00|6060.6|6045.6|6057.7|6042.7|6062.6|6047.6|6054.8|6039.8|20
1592586600000|2020-06-19 17:10:00|6058.6|6043.6|6055.1|6040.1|6062.4|6047.4|6052.2|6037.2|2
1592586900000|2020-06-19 17:15:00|6055.4|6040.4|6065.9|6050.9|6066|6051|6055.1|6040.1|6
1592587200000|2020-06-19 17:20:00|6066.4|6051.4|6058|6043|6068.9|6053.9|6057.5|6042.5|3
1592587500000|2020-06-19 17:25:00|6059.3|6044.3|6058.2|6043.2|6060.5|6045.5|6057.5|6042.5|2
1592587800000|2020-06-19 17:30:00|6057.5|6042.5|6050.3|6035.3|6058|6043|6049|6034|12
1592588100000|2020-06-19 17:35:00|6050.8|6035.8|6056.2|6041.2|6056.2|6041.2|6050.2|6035.2|6
1592588400000|2020-06-19 17:40:00|6056.3|6041.3|6049.5|6034.5|6056.7|6041.7|6049|6034|71
1592588700000|2020-06-19 17:45:00|6051.5|6036.5|6049.8|6034.8|6051.5|6036.5|6043.5|6028.5|11
1592589000000|2020-06-19 17:50:00|6048.9|6033.9|6054.6|6039.6|6054.8|6039.8|6048.9|6033.9|26
1592589300000|2020-06-19 17:55:00|6054.8|6039.8|6045|6030|6059.6|6044.6|6045|6030|5
1592589600000|2020-06-19 18:00:00|6045.3|6030.3|6053.5|6038.5|6054.9|6039.9|6045.3|6030.3|12
1592589900000|2020-06-19 18:05:00|6054|6039|6049.2|6034.2|6060.7|6045.7|6048.8|6033.8|35
1592590200000|2020-06-19 18:10:00|6048.5|6033.5|6039.8|6024.8|6049.5|6034.5|6038.6|6023.6|138
1592590500000|2020-06-19 18:15:00|6040.2|6025.2|6044.8|6029.8|6049.2|6033.1|6037.9|6022.9|217
1592590800000|2020-06-19 18:20:00|6045.2|6030.2|6045.2|6030.2|6045.2|6030.2|6045.2|6030.2|0
1592787600000|2020-06-22 01:00:00|6057|6019.5|6035.3|6020.3|6057|6027.9|6030.3|6015.3|10
1592787900000|2020-06-22 01:05:00|6034.7|6019.7|6031|6016|6034.7|6019.7|6030|6015|3
1592788200000|2020-06-22 01:10:00|6030.9|6015.9|6032.5|6017.5|6036.5|6021.5|6030|6015|0
1592788500000|2020-06-22 01:15:00|6032.9|6017.9|6035.4|6020.4|6035.4|6020.4|6029.6|6014.6|5
1592788800000|2020-06-22 01:20:00|6042.9|6017.9|6034.4|6019.4|6042.9|6024.8|6033.9|6017.9|0
1592789400000|2020-06-22 01:30:00|6035.9|6020.9|6032.9|6017.9|6038.9|6023.9|6031.9|6016.9|0
1592789700000|2020-06-22 01:35:00|6034.9|6019.9|6034.3|6019.3|6035.9|6020.9|6034.3|6019.3|0
1592790000000|2020-06-22 01:40:00|6034.2|6019.2|6032.3|6017.3|6034.3|6019.3|6032.3|6017.3|0
1592790300000|2020-06-22 01:45:00|6032.7|6017.7|6032.8|6017.8|6033.8|6018.8|6032.7|6017.7|0
1592790600000|2020-06-22 01:50:00|6032.7|6017.7|6026.7|6011.7|6032.7|6017.7|6026.7|6011.7|0
1592790900000|2020-06-22 01:55:00|6026.4|6011.4|6026.9|6011.9|6026.9|6011.9|6026.4|6011.4|0
1592791500000|2020-06-22 02:05:00|6026.6|6011.6|6023.6|6008.6|6026.6|6011.6|6022.3|6007.3|1
1592791800000|2020-06-22 02:10:00|6023.8|6008.8|6023.6|6008.6|6024.5|6009.5|6023.6|6008.6|0
1592792100000|2020-06-22 02:15:00|6023.8|6008.8|6024.1|6009.1|6024.5|6009.5|6023.8|6008.8|0
1592792400000|2020-06-22 02:20:00|6023.8|6008.8|6022.2|6007.2|6023.8|6008.8|6022.2|6007.2|0
1592793000000|2020-06-22 02:30:00|6022.6|6007.6|6023.6|6008.6|6024.1|6009.1|6022.6|6007.6|3
1592793300000|2020-06-22 02:35:00|6023.9|6008.9|6024.4|6009.4|6024.8|6009.8|6023.9|6008.9|0
1592793600000|2020-06-22 02:40:00|6024.2|6009.2|6017.4|6002.4|6024.2|6009.2|6016.9|6001.9|2
1592793900000|2020-06-22 02:45:00|6017.8|6002.8|6023.4|6008.4|6023.4|6008.4|6016.9|6001.9|0
1592794200000|2020-06-22 02:50:00|6024.4|6009.4|6030.9|6015.9|6030.9|6015.9|6024.4|6009.4|0
1592794500000|2020-06-22 02:55:00|6031.4|6016.4|6020.1|6005.1|6036.7|6017.9|6019.7|6001.1|0
1592794800000|2020-06-22 03:00:00|6020|6005|6020.1|6005.1|6020.1|6005.1|6018.9|6003.9|0
1592795100000|2020-06-22 03:05:00|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|0
1592795400000|2020-06-22 03:10:00|6020.1|6005.1|6020.1|6005.1|6020.6|6005.6|6020.1|6005.1|0
1592795700000|2020-06-22 03:15:00|6020.3|6005.3|6021.8|6006.8|6021.8|6006.8|6020.3|6005.3|0
1592796300000|2020-06-22 03:25:00|6021.3|6006.3|6021.8|6006.8|6021.8|6006.8|6020.7|6005.7|0
1592796600000|2020-06-22 03:30:00|6021.7|6006.7|6021.8|6006.8|6021.8|6006.8|6021.7|6006.7|0
1592797800000|2020-06-22 03:50:00|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|0
1592798100000|2020-06-22 03:55:00|6021.6|6006.6|6019.6|6004.6|6021.6|6006.6|6019.6|6004.6|0
1592798400000|2020-06-22 04:00:00|6020.5|6005.5|6020.5|6005.5|6020.5|6005.5|6020.1|6005.1|0
1592798700000|2020-06-22 04:05:00|6020.7|6005.7|6022.2|6007.2|6022.2|6007.2|6020.7|6005.7|0
1592799000000|2020-06-22 04:10:00|6021.2|6006.2|6021.2|6006.2|6021.2|6006.2|6021.2|6006.2|0
1592799300000|2020-06-22 04:15:00|6020.5|6005.5|6021.2|6006.2|6021.2|6006.2|6020.2|6005.2|1
1592799900000|2020-06-22 04:25:00|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|1
1592800200000|2020-06-22 04:30:00|6030.8|6005.8|6027.4|6012.4|6030.8|6012.4|6027.2|6005.8|0
1592800500000|2020-06-22 04:35:00|6028.2|6013.2|6027.7|6012.7|6028.2|6013.2|6027.7|6012.7|0
1592800800000|2020-06-22 04:40:00|6027.6|6012.6|6027.6|6012.6|6027.6|6012.6|6027.6|6012.6|0
1592801100000|2020-06-22 04:45:00|6027.8|6012.8|6028.1|6013.1|6028.1|6013.1|6027.8|6012.8|0
1592801700000|2020-06-22 04:55:00|6026.6|6011.6|6022.6|6007.6|6026.6|6011.6|6022.1|6007.1|0
1592802000000|2020-06-22 05:00:00|6022.5|6007.5|6022.1|6007.1|6022.6|6007.6|6021.6|6006.6|0
1592802600000|2020-06-22 05:10:00|6020.5|6005.5|6020.5|6005.5|6020.9|6005.9|6019.5|6004.5|0
1592802900000|2020-06-22 05:15:00|6019.5|6004.5|6020.5|6005.5|6020.5|6005.5|6019.5|6004.5|0
1592803500000|2020-06-22 05:25:00|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|0
1592803800000|2020-06-22 05:30:00|6020.9|6005.9|6021.7|6006.7|6021.7|6006.7|6020.9|6005.9|0
1592804100000|2020-06-22 05:35:00|6021.8|6006.8|6021.4|6006.4|6021.9|6006.9|6021.4|6006.4|0
1592804400000|2020-06-22 05:40:00|6021.9|6006.9|6021.4|6006.4|6023.4|6008.4|6021.4|6006.4|0
1592804700000|2020-06-22 05:45:00|6021.5|6006.5|6021.7|6006.7|6021.7|6006.7|6021.5|6006.5|1
1592805000000|2020-06-22 05:50:00|6021.8|6006.8|6020.6|6005.6|6021.8|6006.8|6020.6|6005.6|2
1592805300000|2020-06-22 05:55:00|6020.8|6005.8|6020.1|6005.1|6022.6|6007.6|6019.1|6004.1|0
1592805600000|2020-06-22 06:00:00|6020.3|6005.3|6020.1|6005.1|6020.6|6005.6|6020.1|6005.1|0
1592805900000|2020-06-22 06:05:00|6020.2|6005.2|6021.7|6006.7|6021.7|6006.7|6020.2|6005.2|0
1592806200000|2020-06-22 06:10:00|6021.2|6006.2|6020.7|6005.7|6024.4|6009.4|6020.2|6005.2|1
1592806500000|2020-06-22 06:15:00|6020.3|6005.3|6021.1|6006.1|6022.6|6007.6|6019.7|6004.7|1
1592806800000|2020-06-22 06:20:00|6020.4|6005.4|6022.2|6007.2|6022.7|6007.7|6017.7|6002.7|2
1592807100000|2020-06-22 06:25:00|6022.3|6007.3|6022.2|6007.2|6023.7|6008.7|6021.2|6006.2|0
1592807400000|2020-06-22 06:30:00|6021.9|6006.9|6020.7|6005.7|6021.9|6006.9|6018.7|6003.7|5
1592807700000|2020-06-22 06:35:00|6021.2|6006.2|6024.7|6009.7|6027|6012|6021.2|6006.2|9
1592808000000|2020-06-22 06:40:00|6024.6|6009.6|6023.7|6008.7|6027|6012|6023.7|6008.7|9
1592808300000|2020-06-22 06:45:00|6022.2|6007.2|6025.5|6010.5|6025.5|6010.5|6020.8|6005.8|4
1592808600000|2020-06-22 06:50:00|6026|6011|6022|6007|6026|6011|6021.5|6006.5|1
1592808900000|2020-06-22 06:55:00|6022.1|6007.1|6024.1|6009.1|6025.4|6010.4|6022.1|6007.1|0
1592809200000|2020-06-22 07:00:00|6024.3|6009.3|6022.5|6007.5|6024.3|6009.3|6021.8|6006.8|1
1592809500000|2020-06-22 07:05:00|6022.4|6007.4|6022.2|6007.2|6023.8|6008.8|6019.9|6004.9|0
1592809800000|2020-06-22 07:10:00|6022.5|6007.5|6021.2|6006.2|6022.5|6007.5|6020.8|6005.8|0
1592810100000|2020-06-22 07:15:00|6020.7|6005.7|6020.3|6005.3|6021.1|6006.1|6020.3|6005.3|2
1592810400000|2020-06-22 07:20:00|6020.4|6005.4|6017.4|6002.4|6021.1|6006.1|6017.4|6002.4|6
1592810700000|2020-06-22 07:25:00|6017.9|6002.9|6023.7|6008.7|6025.1|6010.1|6017.4|6002.4|0
1592811000000|2020-06-22 07:30:00|6023.2|6008.2|6025.1|6010.1|6025.1|6010.1|6023.2|6008.2|0
1592811300000|2020-06-22 07:35:00|6023.1|6008.1|6022.4|6007.4|6024|6009|6021.4|6006.4|0
1592811600000|2020-06-22 07:40:00|6021.3|6006.3|6025.1|6010.1|6025.1|6010.1|6015.5|6000.5|29
1592811900000|2020-06-22 07:45:00|6025.2|6010.2|6025.5|6010.5|6025.6|6010.6|6024.6|6009.6|0
1592812200000|2020-06-22 07:50:00|6025.4|6010.4|6024.6|6009.6|6025.5|6010.5|6023|6008|0
1592812500000|2020-06-22 07:55:00|6023.5|6008.5|6022.8|6007.8|6025|6010|6022.8|6007.8|0
1592812800000|2020-06-22 08:00:00|6022|6007|6020.4|6005.4|6022|6007|6019|6004|0
1592813100000|2020-06-22 08:05:00|6020.9|6005.9|6025|6000|6026.2|6006.3|6019.3|5998.8|11
1592813400000|2020-06-22 08:10:00|6024.5|5999.5|6015.8|6000.8|6024.6|6005.5|6015.8|5997|0
1592813700000|2020-06-22 08:15:00|6015.9|6000.9|6016.8|6001.8|6018.3|6003.3|6015.9|6000.9|0
1592814000000|2020-06-22 08:20:00|6016.9|6001.9|6016.7|6001.7|6017.8|6002.8|6014.3|5999.3|4
1592814300000|2020-06-22 08:25:00|6016.2|6001.2|6016.6|6001.6|6017.1|6002.1|6015.7|6000.7|0
1592814900000|2020-06-22 08:35:00|6016.7|6001.7|6018|6003|6018|6003|6016.7|6001.7|0
1592815200000|2020-06-22 08:40:00|6018.4|6003.4|6018.2|6003.2|6022.3|6007.3|6017.3|6002.3|0
1592815500000|2020-06-22 08:45:00|6018.3|6003.3|6019.2|6004.2|6019.2|6004.2|6018.2|6003.2|0
1592815800000|2020-06-22 08:50:00|6019.3|6004.3|6018.8|6003.8|6019.7|6004.7|6018.8|6003.8|1
1592816100000|2020-06-22 08:55:00|6018.4|6003.4|6022.6|6007.6|6023|6008|6018.4|6003.4|0
1592816400000|2020-06-22 09:00:00|6020.9|6005.9|6022.9|6007.9|6027.7|6012.7|6020.9|6005.9|1
1592816700000|2020-06-22 09:05:00|6023|6008|6025.3|6010.3|6025.4|6010.4|6023|6008|0
1592817000000|2020-06-22 09:10:00|6025.2|6010.2|6024.1|6009.1|6028.6|6013.6|6024.1|6009.1|1
1592817300000|2020-06-22 09:15:00|6024.2|6009.2|6018.6|6003.6|6024.6|6009.6|6018.6|6003.6|1
1592817600000|2020-06-22 09:20:00|6019|6004|6020.6|6005.6|6021.3|6006.3|6018.8|6003.8|0
1592817900000|2020-06-22 09:25:00|6021.1|6006.1|6020.3|6005.3|6022.6|6007.6|6019.1|6004.1|0
1592818200000|2020-06-22 09:30:00|6019.4|6004.4|6018.2|6003.2|6019.4|6004.4|6017.8|6002.8|3
1592818500000|2020-06-22 09:35:00|6018.6|6003.6|6017.3|6002.3|6020.8|6005.8|6017.3|6002.3|0
1592818800000|2020-06-22 09:40:00|6016.9|6001.9|6016.9|6001.9|6018|6003|6016.9|6001.9|0
1592819100000|2020-06-22 09:45:00|6017.3|6002.3|6016|6001|6017.3|6002.3|6015.7|6000.7|1
1592819400000|2020-06-22 09:50:00|6014.9|5999.9|6020.7|6005.7|6020.7|6005.7|6014.9|5999.9|1
1592819700000|2020-06-22 09:55:00|6020.1|6005.1|6018.5|6003.5|6020.1|6005.1|6016.9|6001.9|2
1592820000000|2020-06-22 10:00:00|6018|6003|6016|6001|6018.5|6003.5|6016|6001|0
1592820300000|2020-06-22 10:05:00|6016.3|6001.3|6015.6|6000.6|6017|6002|6014.3|5999.3|1
1592820600000|2020-06-22 10:10:00|6015.7|6000.7|6016.5|6001.5|6017.4|6002.4|6015.6|6000.6|0
1592820900000|2020-06-22 10:15:00|6016.9|6001.9|6017.8|6002.8|6017.8|6002.8|6016.9|6001.9|5
1592821200000|2020-06-22 10:20:00|6019.3|6004.3|6024.1|6009.1|6027.3|6012.3|6019.3|6004.3|10
1592821500000|2020-06-22 10:25:00|6022.6|6007.6|6023.9|6008.9|6023.9|6008.9|6022.6|6007.6|0
1592821800000|2020-06-22 10:30:00|6023.2|6008.2|6025.7|6010.7|6025.7|6010.7|6023.2|6008.2|0
1592822100000|2020-06-22 10:35:00|6026.2|6011.2|6026.8|6011.8|6026.8|6011.8|6026.2|6011.2|1
1592822400000|2020-06-22 10:40:00|6027.1|6012.1|6026.8|6011.8|6028.2|6013.2|6026.3|6011.3|0
1592822700000|2020-06-22 10:45:00|6026.2|6011.2|6028.1|6013.1|6028.5|6013.5|6026.2|6011.2|1
1592823000000|2020-06-22 10:50:00|6027.8|6012.8|6025.8|6010.8|6027.8|6012.8|6025.3|6010.3|1
1592823300000|2020-06-22 10:55:00|6023.8|6008.8|6027.4|6012.4|6027.8|6012.8|6023.8|6008.8|0
1592823600000|2020-06-22 11:00:00|6027.3|6012.3|6025.9|6010.9|6027.4|6012.4|6025.9|6010.9|0
1592823900000|2020-06-22 11:05:00|6025.8|6010.8|6024.3|6009.3|6025.8|6010.8|6024.3|6009.3|1
1592824200000|2020-06-22 11:10:00|6023.8|6008.8|6021.9|6006.9|6024.3|6009.3|6021.9|6006.9|0
1592824500000|2020-06-22 11:15:00|6021.8|6006.8|6022.9|6007.9|6024.4|6009.4|6021.4|6006.4|0
1592824800000|2020-06-22 11:20:00|6023.1|6008.1|6023.9|6008.9|6023.9|6008.9|6021.1|6006.1|9
1592825100000|2020-06-22 11:25:00|6023.8|6008.8|6026.4|6011.4|6026.4|6011.4|6023.5|6008.5|6
1592825400000|2020-06-22 11:30:00|6026.9|6011.9|6027.4|6012.4|6027.4|6012.4|6026.9|6011.9|0
1592826000000|2020-06-22 11:40:00|6027.1|6012.1|6029.3|6014.3|6029.3|6014.3|6027.1|6012.1|4
1592826300000|2020-06-22 11:45:00|6029.5|6014.5|6036.5|6021.5|6037.5|6022.5|6028.4|6013.4|24
1592826600000|2020-06-22 11:50:00|6036.6|6021.6|6036|6021|6037.5|6022.5|6036|6021|5
1592826900000|2020-06-22 11:55:00|6035.7|6020.7|6034.5|6019.5|6035.7|6020.7|6031|6016|0
1592827200000|2020-06-22 12:00:00|6035.5|6020.5|6011.6|5996.6|6035.5|6020.5|6010.6|5995.6|6
1592827500000|2020-06-22 12:05:00|6013.1|5998.1|5999.2|5984.2|6013.1|5998.1|5998.7|5983.7|19
1592827800000|2020-06-22 12:10:00|5999.4|5984.4|6003.5|5988.5|6005|5990|5993.5|5978.5|9
1592828100000|2020-06-22 12:15:00|6002.7|5987.7|5992|5977|6003.5|5988.5|5990.6|5975.6|19
1592828400000|2020-06-22 12:20:00|5991|5976|5980.8|5965.8|5991.5|5976.5|5979|5964|22
1592828700000|2020-06-22 12:25:00|5982.8|5967.8|5980.8|5965.8|5983.8|5968.8|5977.5|5962.5|1
1592829000000|2020-06-22 12:30:00|5982.7|5967.7|5984.3|5969.3|5989.4|5974.4|5980.6|5965.6|17
1592829300000|2020-06-22 12:35:00|5984.1|5969.1|5984.5|5969.5|5988.3|5973.3|5983.6|5968.6|1
1592829600000|2020-06-22 12:40:00|5983.6|5968.6|5989.5|5974.5|5991.3|5976.3|5981.9|5966.9|19
1592829900000|2020-06-22 12:45:00|5990.3|5975.3|5988.7|5973.7|5990.3|5975.3|5987|5972|3
1592830200000|2020-06-22 12:50:00|5987.9|5972.9|5991.8|5976.8|5992.3|5977.3|5984|5969|2
1592830500000|2020-06-22 12:55:00|5991.6|5976.6|5986.2|5971.2|5992.6|5977.6|5985.7|5970.7|3
1592830800000|2020-06-22 13:00:00|5985.8|5970.8|5996.8|5981.8|5996.8|5981.8|5985.3|5970.3|4
1592831100000|2020-06-22 13:05:00|5997.2|5982.2|5998.3|5983.3|5998.3|5983.3|5994.7|5979.7|4
1592831400000|2020-06-22 13:10:00|5993.5|5978.5|5992.9|5977.9|5996.3|5981.3|5991.5|5976.5|22
1592831700000|2020-06-22 13:15:00|5991.4|5976.4|5992.2|5977.2|5993.7|5978.7|5988.9|5973.9|26
1592832000000|2020-06-22 13:20:00|5991.7|5976.7|5993.3|5978.3|5996.7|5981.7|5989.6|5974.6|28
1592832300000|2020-06-22 13:25:00|5993.2|5978.2|5996.7|5981.7|5996.7|5981.7|5991.7|5976.7|40
1592832600000|2020-06-22 13:30:00|5993.1|5978.1|5998|5983|6000.9|5985.9|5989.3|5974.3|10
1592832900000|2020-06-22 13:35:00|5998.5|5983.5|5994.8|5979.8|6001|5986|5991.6|5976.6|13
1592833200000|2020-06-22 13:40:00|5994.6|5979.6|5990.6|5975.6|5998.4|5983.4|5985.4|5970.4|140
1592833500000|2020-06-22 13:45:00|5991.1|5976.1|6011.3|5996.3|6011.3|5996.3|5989.1|5974.1|13
1592833800000|2020-06-22 13:50:00|6010.5|5995.5|6018.2|6003.2|6021.7|6006.7|6010.1|5995.1|16
1592834100000|2020-06-22 13:55:00|6018.6|6003.6|6012.9|5997.9|6027.9|6012.9|6012.9|5997.9|9
1592834400000|2020-06-22 14:00:00|6012.6|5997.6|6030.6|6015.6|6031.6|6016.6|6012.1|5997.1|33
1592834700000|2020-06-22 14:05:00|6030.8|6015.8|6033.6|6018.6|6033.6|6018.6|6024.1|6009.1|18
1592835000000|2020-06-22 14:10:00|6034.6|6019.6|6039.2|6024.2|6039.9|6024.9|6032.6|6017.6|34
1592835300000|2020-06-22 14:15:00|6038.3|6023.3|6031.1|6016.1|6038.6|6023.6|6026|6011|66
1592835600000|2020-06-22 14:20:00|6031.6|6016.6|6036.7|6021.7|6038.6|6023.6|6030.8|6015.8|47
1592835900000|2020-06-22 14:25:00|6036.8|6021.8|6034.2|6019.2|6037.2|6022.2|6032.7|6017.7|12
1592836200000|2020-06-22 14:30:00|6035.7|6020.7|6036.5|6021.5|6038|6023|6032|6017|124
1592836500000|2020-06-22 14:35:00|6036.3|6021.3|6032.5|6017.5|6036.3|6021.3|6030|6015|154
1592836800000|2020-06-22 14:40:00|6032.3|6017.3|6026.4|6011.4|6032.3|6017.3|6021.8|6006.8|9
1592837100000|2020-06-22 14:45:00|6026.7|6011.7|6027.7|6012.7|6030.9|6015.9|6022.7|6007.7|32
1592837400000|2020-06-22 14:50:00|6027.2|6012.2|6017.4|6002.4|6027.2|6012.2|6017.4|6002.4|2
1592837700000|2020-06-22 14:55:00|6017.3|6002.3|5991.2|5976.2|6017.3|6002.3|5990.7|5975.7|109
1592838000000|2020-06-22 15:00:00|5991.1|5976.1|5987.8|5972.8|5991.9|5976.9|5984.7|5969.7|59
1592838300000|2020-06-22 15:05:00|5987.9|5972.9|5990.2|5975.2|5992|5977|5987.7|5972.7|6
1592838600000|2020-06-22 15:10:00|5990.3|5975.3|5992.4|5977.4|5994.5|5979.5|5988.9|5973.9|95
1592838900000|2020-06-22 15:15:00|5992.8|5977.8|6004.9|5989.9|6005.4|5990.4|5992.8|5977.8|3
1592839200000|2020-06-22 15:20:00|6004.4|5989.4|6010.3|5995.3|6011.1|5996.1|6002.3|5987.3|8
1592839500000|2020-06-22 15:25:00|6011.6|5996.6|6010.6|5995.6|6015.6|6000.6|6005.8|5990.8|8
1592839800000|2020-06-22 15:30:00|6010.9|5995.9|6006.6|5991.6|6013.2|5998.2|6000.7|5985.7|4
1592840100000|2020-06-22 15:35:00|6006.5|5991.5|6006.5|5991.5|6010.1|5995.1|6001.5|5986.5|13
1592840400000|2020-06-22 15:40:00|6006.4|5991.4|6005|5990|6015.2|6000.2|6005|5990|11
1592840700000|2020-06-22 15:45:00|6005.7|5990.7|6016.6|6001.6|6016.6|6001.6|6005.7|5990.7|12
1592841000000|2020-06-22 15:50:00|6016.3|6001.3|6026.4|6011.4|6027.4|6012.4|6014.7|5999.7|26
1592841300000|2020-06-22 15:55:00|6026.1|6011.1|6017.3|6002.3|6029.8|6014.8|6017.3|6002.3|178
1592841600000|2020-06-22 16:00:00|6017|6002|6026.1|6011.1|6027.1|6012.1|6015.8|6000.8|96
1592841900000|2020-06-22 16:05:00|6025.7|6010.7|6029|6014|6036.2|6021.2|6023.6|6008.6|44
1592842200000|2020-06-22 16:10:00|6028.8|6013.8|6032.7|6017.7|6033.9|6018.9|6027.6|6012.6|8
1592842500000|2020-06-22 16:15:00|6032.4|6017.4|6033.1|6018.1|6039.6|6024.6|6030.9|6015.9|13
1592842800000|2020-06-22 16:20:00|6032.3|6017.3|6025.8|6010.8|6033.1|6018.1|6021.3|6006.3|3
1592843100000|2020-06-22 16:25:00|6026.8|6011.8|6017.3|6002.3|6026.8|6011.8|6016.8|6001.8|77
1592843400000|2020-06-22 16:30:00|6016.8|6001.8|6020.5|6005.5|6025|6010|6016.5|6001.5|17
1592843700000|2020-06-22 16:35:00|6021|6006|6015.3|6000.3|6021|6006|6014.3|5999.3|26
1592844000000|2020-06-22 16:40:00|6014|5999|6012.9|5997.9|6017.4|6002.4|6012.4|5997.4|91
1592844300000|2020-06-22 16:45:00|6012.3|5997.3|6015.1|6000.1|6015.7|6000.7|6008.4|5993.4|55
1592844600000|2020-06-22 16:50:00|6015.6|6000.6|6009.7|5994.7|6016.8|6001.8|6009.7|5994.7|20
1592844900000|2020-06-22 16:55:00|6010.5|5995.5|6013.3|5998.3|6015.3|6000.3|6008.6|5993.6|28
1592845200000|2020-06-22 17:00:00|6013|5998|6017.9|6002.9|6020.9|6005.9|6011.3|5996.3|21
1592845500000|2020-06-22 17:05:00|6018.3|6003.3|6017.1|6002.1|6023.4|6008.4|6014.5|5999.5|29
1592845800000|2020-06-22 17:10:00|6017.5|6002.5|6024.6|6009.6|6025.1|6010.1|6017.5|6002.5|5
1592846100000|2020-06-22 17:15:00|6025.1|6010.1|6031.2|6016.2|6034|6019|6025.1|6010.1|17
1592846400000|2020-06-22 17:20:00|6030.7|6015.7|6031.7|6016.7|6032.7|6017.7|6029.5|6014.5|15
1592846700000|2020-06-22 17:25:00|6032.6|6017.6|6028.7|6013.7|6033.9|6018.9|6026.8|6011.8|57
1592847000000|2020-06-22 17:30:00|6028.3|6013.3|6036.5|6021.5|6038.1|6023.1|6028.3|6013.3|37
1592847300000|2020-06-22 17:35:00|6036.6|6021.6|6033.7|6018.7|6037.9|6022.9|6027.1|6012.1|64
1592847600000|2020-06-22 17:40:00|6033.4|6018.4|6050.5|6035.5|6051.7|6036.7|6032.9|6017.9|109
1592847900000|2020-06-22 17:45:00|6051|6036|6061.5|6046.5|6061.5|6046.5|6050.8|6035.8|97
1592848200000|2020-06-22 17:50:00|6061|6046|6061.6|6046.6|6068.5|6053.5|6060.7|6045.7|148
1592848500000|2020-06-22 17:55:00|6063|6048|6066.9|6051.9|6070.7|6055.7|6061.2|6046.2|86
1592848800000|2020-06-22 18:00:00|6066.5|6051.5|6061.7|6046.7|6068.1|6053.1|6056.3|6041.3|95
1592849100000|2020-06-22 18:05:00|6062.6|6047.6|6059.5|6044.5|6069.5|6054.5|6058|6038.9|72
1592849400000|2020-06-22 18:10:00|6059.7|6044.7|6053.5|6038.5|6070.9|6055.9|6052.5|6037.5|185
1592849700000|2020-06-22 18:15:00|6053.4|6038.4|6068.3|6053.3|6068.3|6053.3|6050.9|6035.9|100
1592874000000|2020-06-23 01:00:00|6059.4|6044.4|6062.2|6047.2|6075.6|6052.1|6059.4|6033.2|4
1592874300000|2020-06-23 01:05:00|6062.7|6047.7|6061.8|6046.8|6063.3|6048.3|6058.8|6043.8|1
1592874600000|2020-06-23 01:10:00|6062.2|6047.2|6062.6|6047.6|6063.7|6048.7|6062.2|6047.2|0
1592874900000|2020-06-23 01:15:00|6062.4|6047.4|6043.2|6028.2|6062.4|6047.4|6043.2|6028.2|18
1592875200000|2020-06-23 01:20:00|6042.2|6027.2|6028.2|6013.2|6042.2|6027.2|6027.7|6012.7|0
1592875500000|2020-06-23 01:25:00|6028.4|6013.4|6027.6|6012.6|6031.2|6016.2|6027.6|6012.6|0
1592875800000|2020-06-23 01:30:00|6027.4|6012.4|6021.4|6006.4|6030|6015|6018.4|6003.4|3
1592876100000|2020-06-23 01:35:00|6021|6006|6015.4|6000.4|6022.9|6007.9|6014.7|5999.7|13
1592876400000|2020-06-23 01:40:00|6014.2|5999.2|6006.7|5991.7|6016.7|6001.7|6005.7|5990.7|0
1592876700000|2020-06-23 01:45:00|6007.2|5992.2|5965.1|5950.1|6007.2|5992.2|5961.1|5946.1|68
1592877000000|2020-06-23 01:50:00|5965.4|5950.4|5952.4|5927.4|5983.1|5954.9|5943.6|5921.2|20
1592877300000|2020-06-23 01:55:00|5952.8|5927.8|5956.7|5931.7|5956.7|5931.7|5942.7|5923.7|0
1592877600000|2020-06-23 02:00:00|5957.5|5932.5|5964.3|5949.3|5975.5|5949.7|5949.8|5921.9|0
1592877900000|2020-06-23 02:05:00|5971|5956|5983.5|5968.5|5983.7|5968.7|5964.9|5949.9|31
1592878200000|2020-06-23 02:10:00|5985|5970|6009.9|5984.9|6015.4|5985.6|5984.3|5969.3|13
1592878500000|2020-06-23 02:15:00|6016.6|5979.1|6012.1|5997.1|6023.6|5999.3|6012.1|5979.1|0
1592878800000|2020-06-23 02:20:00|6016.7|5991.7|6017.9|6002.9|6018|6003|6013|5990.6|1
1592879100000|2020-06-23 02:25:00|6032|5994.5|6034.1|6019.1|6039.7|6019.5|6025.4|5994.5|1
1592879400000|2020-06-23 02:30:00|6037.8|6012.8|6051.2|6013.7|6051.2|6022.8|6027.5|5996.2|2
1592879700000|2020-06-23 02:35:00|6051.3|6013.8|6053.5|6016|6053.6|6016.1|6051.3|6013.8|16
1592880000000|2020-06-23 02:40:00|6048|6023|6052|6014.5|6055.8|6024.2|6048|6014.4|7
1592880300000|2020-06-23 02:45:00|6052.4|6014.9|6052.6|6027.6|6055.3|6032.8|6047.4|6014.4|3
1592880600000|2020-06-23 02:50:00|6053.1|6028.1|6049.4|6024.4|6053.1|6028.1|6048.1|6023.1|3
1592880900000|2020-06-23 02:55:00|6056.4|6018.9|6056.5|6019|6058|6023.6|6048.6|6018.9|0
1592881200000|2020-06-23 03:00:00|6055.6|6018.1|6056.5|6019|6058|6025.2|6044.6|6015.5|0
1592881500000|2020-06-23 03:05:00|6050.9|6025.9|6058.7|6033.7|6058.7|6033.7|6050.9|6025.9|0
1592881800000|2020-06-23 03:10:00|6058.8|6033.8|6060.3|6035.3|6061.2|6036.2|6058.8|6033.8|0
1592882100000|2020-06-23 03:15:00|6059.6|6034.6|6060.3|6035.3|6060.8|6035.8|6059.5|6034.5|0
1592882400000|2020-06-23 03:20:00|6060.7|6035.7|6054.7|6039.7|6060.7|6040.7|6054.7|6035.7|0
1592882700000|2020-06-23 03:25:00|6054.6|6039.6|6057.3|6042.3|6057.6|6042.6|6054.6|6039.6|0
1592883000000|2020-06-23 03:30:00|6056.8|6041.8|6056.1|6041.1|6057.3|6042.3|6055.7|6040.7|0
1592883300000|2020-06-23 03:35:00|6057.1|6042.1|6053.9|6038.9|6057.1|6042.1|6053.9|6038.9|0
1592883600000|2020-06-23 03:40:00|6053.5|6038.5|6053.5|6038.5|6053.5|6038.5|6053.5|6038.5|0
1592883900000|2020-06-23 03:45:00|6053.4|6038.4|6053.4|6038.4|6053.4|6038.4|6053.4|6038.4|0
1592884800000|2020-06-23 04:00:00|6053.8|6038.8|6053.8|6038.8|6053.8|6038.8|6053.8|6038.8|0
1592885400000|2020-06-23 04:10:00|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|0
1592886000000|2020-06-23 04:20:00|6053.6|6038.6|6053.6|6038.6|6053.6|6038.6|6053.6|6038.6|1
1592886300000|2020-06-23 04:25:00|6047.4|6032.4|6046.6|6031.6|6047.4|6032.4|6046.6|6031.6|0
1592886600000|2020-06-23 04:30:00|6050.8|6025.8|6049|6024|6050.8|6025.8|6047.4|6022.4|0
1592886900000|2020-06-23 04:35:00|6049.3|6024.3|6054|6029|6054|6032.4|6045.2|6024.3|0
1592887200000|2020-06-23 04:40:00|6053.9|6028.9|6055|6030|6056|6031|6053.5|6028.5|0
1592888100000|2020-06-23 04:55:00|6054.5|6029.5|6052.5|6027.5|6054.5|6032.7|6046.5|6027.5|0
1592888400000|2020-06-23 05:00:00|6047|6032|6047.4|6032.4|6047.5|6032.5|6047|6032|0
1592888700000|2020-06-23 05:05:00|6049.3|6034.3|6053.4|6028.4|6061.4|6034.3|6049.3|6023.2|6
1592889000000|2020-06-23 05:10:00|6049.9|6024.9|6040|6025|6049.9|6025|6040|6019.2|0
1592889300000|2020-06-23 05:15:00|6040.3|6025.3|6041|6026|6041|6026|6040.3|6025.3|0
1592889600000|2020-06-23 05:20:00|6040|6025|6020|6005|6040|6025|6020|6005|0
1592889900000|2020-06-23 05:25:00|6020.9|6005.9|6022.6|6007.6|6026.2|6011.2|6020.9|6005.9|0
1592890200000|2020-06-23 05:30:00|6023.6|6008.6|6029.4|6014.4|6029.5|6014.5|6023.6|6008.6|0
1592890500000|2020-06-23 05:35:00|6028.9|6013.9|6027.9|6012.9|6029.4|6014.4|6027.9|6012.9|0
1592890800000|2020-06-23 05:40:00|6025.5|6010.5|6025.9|6010.9|6026.3|6011.3|6025.5|6010.5|0
1592891100000|2020-06-23 05:45:00|6025.5|6010.5|6025.6|6010.6|6025.6|6010.6|6022.4|6007.4|0
1592891400000|2020-06-23 05:50:00|6031.5|6006.5|6034.4|6009.4|6034.9|6009.9|6031.5|6006.5|0
1592891700000|2020-06-23 05:55:00|6033.6|6008.6|6033.6|6008.6|6033.6|6008.6|6033.6|6008.6|0
1592892000000|2020-06-23 06:00:00|6033.5|6008.5|6033.1|6008.1|6033.5|6008.5|6033.1|6008.1|0
1592892900000|2020-06-23 06:15:00|6025.9|6010.9|6015.7|6000.7|6025.9|6010.9|6015.7|6000.7|1
1592893200000|2020-06-23 06:20:00|6016.2|6001.2|6026.3|6001.3|6026.7|6001.7|6016.2|6000.8|0
1592893500000|2020-06-23 06:25:00|6026.2|6001.2|6026.3|6001.3|6026.8|6001.8|6025.8|6000.8|0
1592893800000|2020-06-23 06:30:00|6026|6001|6027.3|6002.3|6027.3|6002.3|6025.3|6000.3|0
1592894100000|2020-06-23 06:35:00|6027.2|6002.2|6023.7|6008.7|6029.7|6010.2|6022.9|6001.7|0
1592894400000|2020-06-23 06:40:00|6024.2|6009.2|6024.8|6009.8|6024.8|6009.8|6023.9|6008.9|0
1592894700000|2020-06-23 06:45:00|6024.7|6009.7|6024.8|6009.8|6024.8|6009.8|6024.3|6009.3|0
1592895000000|2020-06-23 06:50:00|6024.7|6009.7|6016.3|6001.3|6024.8|6009.8|6016.3|6001.3|27
1592895300000|2020-06-23 06:55:00|6016.7|6001.7|6031.3|6006.3|6031.3|6010.7|6016.7|6001.7|85
1592895600000|2020-06-23 07:00:00|6033.2|6008.2|6032.9|6007.9|6034.4|6015.1|6028.7|6007.4|39
1592895900000|2020-06-23 07:05:00|6032.8|6007.8|6033.4|6008.4|6033.4|6009.9|6024.4|6005.3|2
1592896200000|2020-06-23 07:10:00|6033.3|6008.3|6033.3|6008.3|6033.3|6008.3|6033.3|6008.3|0
1592896500000|2020-06-23 07:15:00|6028.8|6013.8|6030.3|6015.3|6030.8|6015.8|6028.8|6013.8|0
1592896800000|2020-06-23 07:20:00|6030.4|6015.4|6031.7|6016.7|6033.2|6018.2|6030.4|6015.4|3
1592897100000|2020-06-23 07:25:00|6030.7|6015.7|6034.2|6019.2|6034.2|6019.2|6030.7|6015.7|0
1592897400000|2020-06-23 07:30:00|6034.3|6019.3|6031.8|6016.8|6037.9|6022.9|6024.3|6004.4|4
1592897700000|2020-06-23 07:35:00|6031.9|6016.9|6032.4|6017.4|6036.8|6017.4|6030.4|6011.8|0
1592898000000|2020-06-23 07:40:00|6032.9|6017.9|6030.4|6015.4|6032.9|6017.9|6030.4|6015.4|0
1592898300000|2020-06-23 07:45:00|6031.6|6016.6|6035.3|6020.3|6035.4|6020.4|6031.6|6016.6|0
1592898600000|2020-06-23 07:50:00|6036.3|6021.3|6035.8|6020.8|6036.3|6021.3|6035.3|6020.3|46
1592898900000|2020-06-23 07:55:00|6035.3|6020.3|6034.3|6019.3|6035.8|6020.8|6034.3|6019.3|0
1592899200000|2020-06-23 08:00:00|6034.4|6019.4|6050.3|6025.3|6050.3|6031.3|6034.4|6019.4|7
1592899500000|2020-06-23 08:05:00|6046|6031|6048.8|6033.8|6048.8|6033.8|6046|6031|0
1592899800000|2020-06-23 08:10:00|6048.3|6033.3|6048.8|6033.8|6049.7|6034.7|6047.8|6032.8|1
1592900100000|2020-06-23 08:15:00|6048.9|6033.9|6048.7|6033.7|6049.8|6034.8|6047.4|6032.4|2
1592900400000|2020-06-23 08:20:00|6048.2|6033.2|6037.7|6022.7|6049|6033.7|6037.2|6022.2|0
1592900700000|2020-06-23 08:25:00|6036.7|6021.7|6041.7|6026.7|6042.7|6027.7|6036.2|6021.2|0
1592901000000|2020-06-23 08:30:00|6041.5|6026.5|6039.2|6024.2|6042.2|6027.2|6039.2|6024.2|0
1592901300000|2020-06-23 08:35:00|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|0
1592901600000|2020-06-23 08:40:00|6037.3|6022.3|6031.7|6016.7|6037.3|6022.3|6031.7|6016.7|0
1592901900000|2020-06-23 08:45:00|6031.5|6016.5|6032.1|6017.1|6032.5|6017.5|6031.2|6016.2|5
1592902200000|2020-06-23 08:50:00|6032.6|6017.6|6037.1|6022.1|6037.1|6022.1|6032.6|6017.6|0
1592902500000|2020-06-23 08:55:00|6037.3|6022.3|6035.6|6020.6|6039.1|6024.1|6035.6|6020.6|0
1592902800000|2020-06-23 09:00:00|6035.7|6020.7|6035.1|6020.1|6037.1|6022.1|6030.1|6015.1|0
1592903100000|2020-06-23 09:05:00|6035.7|6020.7|6037.9|6022.9|6037.9|6022.9|6035.7|6020.7|0
1592903400000|2020-06-23 09:10:00|6032.6|6017.6|6024.5|6009.5|6032.6|6017.6|6024|6009|1
1592903700000|2020-06-23 09:15:00|6024.8|6009.8|6032.5|6017.5|6033|6018|6024.8|6009.8|7
1592904000000|2020-06-23 09:20:00|6031.5|6016.5|6038|6023|6038|6023|6028|6013|0
1592904300000|2020-06-23 09:25:00|6037.9|6022.9|6036.6|6021.6|6037.9|6022.9|6031.9|6016.9|2
1592904600000|2020-06-23 09:30:00|6036|6021|6040.6|6025.6|6042.1|6027.1|6034.1|6019.1|0
1592904900000|2020-06-23 09:35:00|6040.3|6025.3|6042.6|6027.6|6042.6|6027.6|6038.6|6023.6|0
1592905200000|2020-06-23 09:40:00|6042.4|6027.4|6042.1|6027.1|6042.4|6027.4|6041.1|6026.1|0
1592905800000|2020-06-23 09:50:00|6042|6027|6045.1|6020.1|6045.8|6027|6038.1|6019|0
1592906100000|2020-06-23 09:55:00|6039.7|6024.7|6037.5|6022.5|6039.7|6024.7|6036.6|6021.6|0
1592906400000|2020-06-23 10:00:00|6037.8|6022.8|6039|6024|6039|6024|6037.5|6022.5|0
1592906700000|2020-06-23 10:05:00|6038.9|6023.9|6041|6026|6041|6026|6037|6022|0
1592907000000|2020-06-23 10:10:00|6039|6024|6042.5|6027.5|6042.5|6027.5|6039|6024|0
1592907300000|2020-06-23 10:15:00|6045.5|6030.5|6043.4|6028.4|6045.9|6030.9|6042.8|6027.8|12
1592907600000|2020-06-23 10:20:00|6049.9|6024.9|6045.9|6020.9|6052.7|6033.3|6041.4|6020.9|0
1592907900000|2020-06-23 10:25:00|6038.9|6023.9|6035.9|6020.9|6038.9|6023.9|6035.5|6020.5|50
1592908200000|2020-06-23 10:30:00|6035.4|6020.4|6040.9|6025.9|6040.9|6025.9|6034.4|6019.4|0
1592908800000|2020-06-23 10:40:00|6040.6|6025.6|6039.8|6024.8|6040.6|6025.6|6039.8|6024.8|0
1592909100000|2020-06-23 10:45:00|6040.2|6025.2|6036.8|6021.8|6042|6025.2|6036.3|6016.6|0
1592909400000|2020-06-23 10:50:00|6041.9|6016.9|6042.3|6017.3|6042.8|6022.2|6036.3|6016.6|0
1592909700000|2020-06-23 10:55:00|6042.8|6017.8|6038.3|6023.3|6042.8|6023.8|6037.5|6017.3|0
1592910000000|2020-06-23 11:00:00|6038.4|6023.4|6027.1|6012.1|6038.6|6023.6|6024.6|6009.6|1
1592910300000|2020-06-23 11:05:00|6028.1|6013.1|6034.3|6019.3|6034.6|6019.6|6028.1|6013.1|0
1592910600000|2020-06-23 11:10:00|6034.2|6019.2|6034.1|6019.1|6034.5|6019.5|6034.1|6019.1|10
1592910900000|2020-06-23 11:15:00|6033.1|6018.1|6031.6|6016.6|6033.6|6018.6|6031.6|6016.6|0
1592911200000|2020-06-23 11:20:00|6031.7|6016.7|6036.6|6021.6|6036.6|6021.6|6031.6|6016.6|0
1592911500000|2020-06-23 11:25:00|6036.1|6021.1|6034.6|6019.6|6036.1|6021.1|6034.6|6019.6|0
1592911800000|2020-06-23 11:30:00|6033.3|6018.3|6036.6|6011.6|6039.5|6018.3|6033|6011.1|5
1592912100000|2020-06-23 11:35:00|6036.4|6011.4|6038.4|6013.4|6041.1|6016.1|6036.4|6011.4|0
1592912400000|2020-06-23 11:40:00|6038.6|6013.6|6045.9|6020.9|6045.9|6024.9|6035.4|6012.9|0
1592912700000|2020-06-23 11:45:00|6039.9|6024.9|6040.2|6025.2|6045.5|6025.7|6036.9|6016.4|17
1592913000000|2020-06-23 11:50:00|6040.4|6025.4|6052.5|6037.5|6052.5|6037.5|6040.4|6025.4|21
1592913300000|2020-06-23 11:55:00|6054.6|6039.6|6057.5|6042.5|6057.5|6042.5|6054|6039|2
1592913600000|2020-06-23 12:00:00|6057.9|6042.9|6050.4|6035.4|6057.9|6042.9|6050.4|6035.4|0
1592913900000|2020-06-23 12:05:00|6050.7|6035.7|6042.3|6027.3|6052.3|6036.9|6037.8|6017.8|1
1592914200000|2020-06-23 12:10:00|6042.2|6027.2|6047.8|6032.8|6051.3|6033.2|6040.1|6021.3|5
1592914500000|2020-06-23 12:15:00|6048.4|6033.4|6046.1|6031.1|6048.8|6033.8|6043.1|6028.1|0
1592914800000|2020-06-23 12:20:00|6046.3|6031.3|6045.3|6030.3|6053.9|6038.9|6044.8|6029.8|0
1592915100000|2020-06-23 12:25:00|6045.6|6030.6|6055.7|6040.7|6056.1|6041.1|6045.6|6030.6|0
1592915400000|2020-06-23 12:30:00|6057.1|6042.1|6054.5|6039.5|6059.8|6044.8|6053|6038|8
1592915700000|2020-06-23 12:35:00|6054.9|6039.9|6056.6|6041.6|6063|6044.7|6054.9|6038|25
1592916000000|2020-06-23 12:40:00|6058.1|6043.1|6063.4|6038.4|6063.4|6044.3|6055.6|6038.4|28
1592916300000|2020-06-23 12:45:00|6061.8|6036.8|6059.1|6044.1|6061.8|6044.1|6057.1|6036.8|4
1592916600000|2020-06-23 12:50:00|6058.7|6043.7|6058.2|6043.2|6062.6|6043.7|6052|6031.1|0
1592916900000|2020-06-23 12:55:00|6057.6|6042.6|6054.2|6039.2|6058.5|6043.5|6053.3|6038.3|0
1592917200000|2020-06-23 13:00:00|6054.3|6039.3|6043.6|6028.6|6056|6039.7|6043.6|6028.5|1
1592917500000|2020-06-23 13:05:00|6042.8|6027.8|6041.1|6026.1|6052|6035.6|6040.6|6022.5|3
1592917800000|2020-06-23 13:10:00|6046.6|6021.6|6043.2|6028.2|6051.9|6030.4|6041|6014.4|8
1592918100000|2020-06-23 13:15:00|6042.8|6027.8|6044|6029|6047.6|6032.6|6042|6027|1
1592918400000|2020-06-23 13:20:00|6044.3|6029.3|6039.2|6024.2|6047.1|6031.2|6039.2|6021.7|1
1592918700000|2020-06-23 13:25:00|6039.6|6024.6|6031.5|6016.5|6046.2|6026|6031.5|6016.5|1
1592919000000|2020-06-23 13:30:00|6030.7|6015.7|6042.9|6027.9|6046.5|6031.5|6015.9|6000.9|44
1592919300000|2020-06-23 13:35:00|6042.7|6027.7|6048.1|6033.1|6051.3|6036.3|6039.9|6024.9|71
1592919600000|2020-06-23 13:40:00|6049|6034|6050|6035|6050.9|6035.9|6047.1|6032.1|55
1592919900000|2020-06-23 13:45:00|6048.1|6033.1|6040.7|6025.7|6050|6035|6038.2|6023.2|7
1592920200000|2020-06-23 13:50:00|6038.7|6023.7|6032.5|6017.5|6043.3|6028.3|6030.4|6015.4|22
1592920500000|2020-06-23 13:55:00|6032.7|6017.7|6042.1|6027.1|6044.6|6029.6|6032.7|6017.7|6
1592920800000|2020-06-23 14:00:00|6041.8|6026.8|6048.1|6033.1|6049.6|6034.6|6039.6|6024.6|33
1592921100000|2020-06-23 14:05:00|6048.8|6033.8|6049.2|6034.2|6050.2|6035.2|6046.5|6031.5|17
1592921400000|2020-06-23 14:10:00|6049.4|6034.4|6044.8|6029.8|6051.2|6036.2|6039.3|6024.3|28
1592921700000|2020-06-23 14:15:00|6045.3|6030.3|6046.9|6031.9|6051.8|6036.8|6042.8|6027.8|11
1592922000000|2020-06-23 14:20:00|6047|6032|6051.6|6036.6|6052|6037|6047|6032|5
1592922300000|2020-06-23 14:25:00|6052.5|6037.5|6051.3|6036.3|6053.6|6038.6|6049.6|6034.6|35
1592922600000|2020-06-23 14:30:00|6051.7|6036.7|6048.5|6033.5|6051.7|6036.7|6040.2|6025.2|5
1592922900000|2020-06-23 14:35:00|6048.6|6033.6|6051.9|6036.9|6053|6038|6048.5|6033.5|48
1592923200000|2020-06-23 14:40:00|6051.5|6036.5|6049.4|6034.4|6053.4|6038.4|6047.5|6032.5|38
1592923500000|2020-06-23 14:45:00|6049.5|6034.5|6043.7|6028.7|6050.7|6035.7|6035.6|6020.6|30
1592923800000|2020-06-23 14:50:00|6044.1|6029.1|6051.2|6036.2|6051.7|6036.7|6044.1|6029.1|40
1592924100000|2020-06-23 14:55:00|6051.1|6036.1|6052.1|6037.1|6053|6038|6050.3|6035.3|33
1592924400000|2020-06-23 15:00:00|6051.9|6036.9|6050.2|6035.2|6054.2|6039.2|6047.3|6032.3|88
1592924700000|2020-06-23 15:05:00|6049.7|6034.7|6054.4|6039.4|6054.4|6039.4|6049.7|6034.7|49
1592925000000|2020-06-23 15:10:00|6054|6039|6052.8|6037.8|6055.2|6040.2|6051|6036|52
1592925300000|2020-06-23 15:15:00|6052.3|6037.3|6052.4|6037.4|6054.2|6039.2|6050.1|6035.1|14
1592925600000|2020-06-23 15:20:00|6052.8|6037.8|6051.1|6036.1|6053.1|6038.1|6047.2|6032.2|38
1592925900000|2020-06-23 15:25:00|6050.8|6035.8|6041.5|6026.5|6050.8|6035.8|6039|6024|41
1592926200000|2020-06-23 15:30:00|6041.9|6026.9|6044.7|6029.7|6048.6|6033.6|6039.9|6024.9|17
1592926500000|2020-06-23 15:35:00|6045.4|6030.4|6033.6|6018.6|6046.9|6031.9|6031.7|6016.7|40
1592926800000|2020-06-23 15:40:00|6034.1|6019.1|6034.3|6019.3|6036.1|6021.1|6031.7|6016.7|12
1592927100000|2020-06-23 15:45:00|6034.6|6019.6|6029|6014|6035.3|6020.3|6028.2|6013.2|57
1592927400000|2020-06-23 15:50:00|6029.5|6014.5|6036.7|6021.7|6037.2|6022.2|6026.6|6011.6|36
1592927700000|2020-06-23 15:55:00|6036.4|6021.4|6039.2|6024.2|6040|6025|6036.4|6021.4|30
1592928000000|2020-06-23 16:00:00|6039.1|6024.1|6042.1|6027.1|6043.3|6028.3|6035.6|6020.6|9
1592928300000|2020-06-23 16:05:00|6042.2|6027.2|6041.5|6026.5|6047.5|6032.5|6041.5|6026.5|11
1592928600000|2020-06-23 16:10:00|6042|6027|6046.4|6031.4|6046.4|6031.4|6042|6027|1
1592928900000|2020-06-23 16:15:00|6045.8|6030.8|6045.4|6030.4|6047.4|6032.4|6044.7|6029.7|26
1592929200000|2020-06-23 16:20:00|6045|6030|6040.7|6025.7|6045|6030|6038.1|6023.1|36
1592929500000|2020-06-23 16:25:00|6040.3|6025.3|6044|6029|6044.6|6029.6|6038.7|6023.7|0
1592929800000|2020-06-23 16:30:00|6043.5|6028.5|6039.3|6024.3|6043.9|6028.9|6033.5|6018.5|54
1592930100000|2020-06-23 16:35:00|6039.4|6024.4|6037|6022|6039.8|6024.8|6037|6022|75
1592930400000|2020-06-23 16:40:00|6036|6021|6029.6|6014.6|6036.5|6021.5|6029.6|6014.6|25
1592930700000|2020-06-23 16:45:00|6029.5|6014.5|6026.6|6011.6|6029.6|6014.6|6025.2|6010.2|10
1592931000000|2020-06-23 16:50:00|6026.2|6011.2|6020|6005|6027.2|6012.2|6020|6005|27
1592931300000|2020-06-23 16:55:00|6020.1|6005.1|6014|5999|6021.4|6006.4|6013.9|5998.9|5
1592931600000|2020-06-23 17:00:00|6014.5|5999.5|6016|6001|6017.8|6002.8|6014.4|5999.4|13
1592931900000|2020-06-23 17:05:00|6016.9|6001.9|6023.8|6008.8|6024.7|6009.7|6014.4|5999.4|21
1592932200000|2020-06-23 17:10:00|6023.7|6008.7|6023|6008|6026.9|6011.9|6022.5|6007.5|32
1592932500000|2020-06-23 17:15:00|6024.4|6009.4|6031.2|6016.2|6031.2|6016.2|6021.4|6006.4|77
1592932800000|2020-06-23 17:20:00|6029.7|6014.7|6034.2|6019.2|6038.2|6023.2|6029.7|6014.7|50
1592933100000|2020-06-23 17:25:00|6033.1|6018.1|6034.1|6019.1|6034.5|6019.5|6033.1|6018.1|25
1592933400000|2020-06-23 17:30:00|6034.5|6019.5|6030.4|6015.4|6035.4|6020.4|6030.4|6015.4|37
1592933700000|2020-06-23 17:35:00|6028.8|6013.8|6032.2|6017.2|6032.9|6017.9|6027.7|6012.7|8
1592934000000|2020-06-23 17:40:00|6032.5|6017.5|6032|6017|6034|6019|6031.5|6016.5|3
1592934300000|2020-06-23 17:45:00|6032.4|6017.4|6035.9|6020.9|6037.8|6022.8|6031.1|6016.1|82
1592934600000|2020-06-23 17:50:00|6035.4|6020.4|6032.6|6017.6|6035.4|6020.4|6031.5|6016.5|24
1592934900000|2020-06-23 17:55:00|6033.1|6018.1|6030.6|6015.6|6034|6019|6029.3|6014.3|13
1592935200000|2020-06-23 18:00:00|6030.2|6015.2|6026.1|6011.1|6030.2|6015.2|6016|5996.1|24
1592935500000|2020-06-23 18:05:00|6025.4|6010.4|6029.1|6014.1|6034.7|6015.5|6017|5996.2|153
1592935800000|2020-06-23 18:10:00|6029.6|6014.6|6039.9|6024.9|6042.2|6027.2|6028.6|6013.6|78
1592936100000|2020-06-23 18:15:00|6039.8|6024.8|6029.7|6014.7|6041.4|6026.4|6027.8|6012.8|66
1592960400000|2020-06-24 01:00:00|6039.2|6001.7|6051|6013.5|6051.5|6014|6039.2|6001.7|0
1592960700000|2020-06-24 01:05:00|6050.6|6013.1|6050.9|6013.4|6052.5|6015|6048.3|6010.8|0
1592961000000|2020-06-24 01:10:00|6050.1|6012.6|6049.7|6012.2|6050.5|6013|6048.3|6010.8|0
1592961300000|2020-06-24 01:15:00|6049.5|6012|6046.4|6008.9|6049.5|6012|6046.4|6008.9|0
1592961600000|2020-06-24 01:20:00|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|0
1592961900000|2020-06-24 01:25:00|6046.8|6009.3|6046.8|6009.3|6046.8|6009.3|6046.8|6009.3|0
1592962200000|2020-06-24 01:30:00|6046.4|6008.9|6045.4|6007.9|6046.4|6008.9|6045.4|6007.9|0
1592962500000|2020-06-24 01:35:00|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|0
1592963400000|2020-06-24 01:50:00|6044.5|6007|6041.2|6003.7|6044.5|6007|6041.2|6003.7|0
1592964000000|2020-06-24 02:00:00|6041.1|6003.6|6034.8|5997.3|6041.1|6003.6|6034.3|5996.8|0
1592964300000|2020-06-24 02:05:00|6038.8|6001.3|6041.9|6004.4|6041.9|6004.4|6038.8|6001.3|0
1592964600000|2020-06-24 02:10:00|6042.1|6004.6|6044.7|6007.2|6044.7|6007.2|6042.1|6004.6|0
1592964900000|2020-06-24 02:15:00|6044.3|6006.8|6044.3|6006.8|6044.3|6006.8|6044.3|6006.8|0
1592965200000|2020-06-24 02:20:00|6044.2|6006.7|6044.2|6006.7|6044.2|6006.7|6044.2|6006.7|0
1592965800000|2020-06-24 02:30:00|6045.8|6008.3|6046.4|6008.9|6046.4|6008.9|6045.7|6008.2|0
1592966100000|2020-06-24 02:35:00|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|0
1592966400000|2020-06-24 02:40:00|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|6044.6|6007.1|0
1592966700000|2020-06-24 02:45:00|6044.6|6007.1|6042.2|6004.7|6044.6|6007.1|6040.7|6003.2|0
1592967000000|2020-06-24 02:50:00|6042.5|6005|6042.1|6004.6|6042.5|6005|6042.1|6004.6|0
1592967900000|2020-06-24 03:05:00|6042.5|6005|6042.5|6005|6042.5|6005|6042.5|6005|0
1592968500000|2020-06-24 03:15:00|6042.6|6005.1|6045.1|6007.6|6045.1|6007.6|6042.6|6005.1|0
1592968800000|2020-06-24 03:20:00|6045.7|6008.2|6045.6|6008.1|6049.2|6011.7|6045.6|6008.1|0
1592969100000|2020-06-24 03:25:00|6043.9|6006.4|6042|6004.5|6043.9|6006.4|6042|6004.5|0
1592970300000|2020-06-24 03:45:00|6041|6003.5|6042|6004.5|6042.4|6004.9|6041|6003.5|0
1592970600000|2020-06-24 03:50:00|6041.6|6004.1|6041|6003.5|6041.6|6004.1|6040.6|6003.1|0
1592970900000|2020-06-24 03:55:00|6040.9|6003.4|6040.9|6003.4|6040.9|6003.4|6040.9|6003.4|0
1592971200000|2020-06-24 04:00:00|6042.4|6004.9|6042.4|6004.9|6042.4|6004.9|6042.4|6004.9|0
1592972400000|2020-06-24 04:20:00|6042.9|6005.4|6042.9|6005.4|6042.9|6005.4|6042.9|6005.4|0
1592972700000|2020-06-24 04:25:00|6042.8|6005.3|6042.8|6005.3|6042.8|6005.3|6042.8|6005.3|0
1592973300000|2020-06-24 04:35:00|6043.2|6005.7|6046.6|6009.1|6046.6|6009.1|6043.2|6005.7|0
1592974800000|2020-06-24 05:00:00|6046.5|6009|6046.2|6008.7|6046.5|6009|6046.2|6008.7|0
1592975100000|2020-06-24 05:05:00|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|0
1592976900000|2020-06-24 05:35:00|6046|6008.5|6046|6008.5|6046|6008.5|6046|6008.5|0
1592977200000|2020-06-24 05:40:00|6046.2|6008.7|6046.5|6009|6046.5|6009|6046.2|6008.7|0
1592977800000|2020-06-24 05:50:00|6046.1|6008.6|6045.6|6008.1|6046.1|6008.6|6044.7|6007.2|0
1592978100000|2020-06-24 05:55:00|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|0
1592978400000|2020-06-24 06:00:00|6041.8|6004.3|6043|6005.5|6043.8|6006.3|6038.2|6000.7|0
1592979000000|2020-06-24 06:10:00|6039.9|6002.4|6029.6|5992.1|6039.9|6002.4|6027.1|5989.6|0
1592979300000|2020-06-24 06:15:00|6030.1|5992.6|6028.6|5991.1|6033|5995.5|6027.6|5990.1|0
1592979600000|2020-06-24 06:20:00|6028.2|5990.7|6028|5990.5|6033|5995.5|6024.8|5987.3|0
1592979900000|2020-06-24 06:25:00|6028.1|5990.6|6024.7|5987.2|6028.5|5991|6024.2|5986.7|0
1592980200000|2020-06-24 06:30:00|6026.1|5988.6|6031.8|5994.3|6032.2|5994.7|6023.7|5986.2|0
1592980500000|2020-06-24 06:35:00|6032.2|5994.7|6032.7|5995.2|6036.4|5998.9|6032.2|5994.7|0
1592980800000|2020-06-24 06:40:00|6032.6|5995.1|6034|5996.5|6034|5996.5|6032.6|5995.1|0
1592981400000|2020-06-24 06:50:00|6033.2|5995.7|6032.6|5995.1|6033.2|5995.7|6032.6|5995.1|0
1592981700000|2020-06-24 06:55:00|6032.1|5994.6|6032.8|5995.3|6034.2|5996.7|6031.7|5994.2|0
1592982000000|2020-06-24 07:00:00|6033.3|5995.8|6033.3|5995.8|6033.4|5995.9|6030.8|5993.3|0
1592982300000|2020-06-24 07:05:00|6033.7|5996.2|6041.7|6004.2|6042.6|6005.1|6033.7|5996.2|0
1592982600000|2020-06-24 07:10:00|6042.1|6004.6|6041.7|6004.2|6042.6|6005.1|6041.7|6004.2|0
1592983500000|2020-06-24 07:25:00|6041.4|6003.9|6037.9|6000.4|6041.4|6003.9|6037.9|6000.4|0
1592983800000|2020-06-24 07:30:00|6038|6000.5|6038.4|6000.9|6038.4|6000.9|6038|6000.5|0
1592984100000|2020-06-24 07:35:00|6037.9|6000.4|6037.4|5999.9|6040.1|6002.6|6037.4|5999.9|0
1592984400000|2020-06-24 07:40:00|6036.9|5999.4|6023.5|5986|6036.9|5999.4|6023.5|5986|0
1592984700000|2020-06-24 07:45:00|6023.3|5985.8|6019.6|5982.1|6024.6|5987.1|6015.2|5977.7|0
1592985000000|2020-06-24 07:50:00|6019.7|5982.2|6021.7|5984.2|6023.7|5986.2|6015.8|5978.3|0
1592985300000|2020-06-24 07:55:00|6020.1|5982.6|6019.7|5982.2|6020.7|5983.2|6019.6|5982.1|0
1592985600000|2020-06-24 08:00:00|6020.2|5982.7|6024.5|5987|6024.5|5987|6017.4|5979.9|0
1592985900000|2020-06-24 08:05:00|6024.3|5986.8|6022.9|5985.4|6024.9|5987.4|6022.4|5984.9|0
1592986200000|2020-06-24 08:10:00|6023.2|5985.7|6023.4|5985.9|6024.4|5986.9|6022.9|5985.4|0
1592986500000|2020-06-24 08:15:00|6023.3|5985.8|6012.9|5975.4|6023.3|5985.8|6012.9|5975.4|0
1592986800000|2020-06-24 08:20:00|6006|5968.5|6011.9|5974.4|6012.9|5975.4|6002.5|5965|0
1592987100000|2020-06-24 08:25:00|6015.4|5977.9|6016.8|5979.3|6016.8|5979.3|6014.4|5976.9|0
1592987400000|2020-06-24 08:30:00|6016.7|5979.2|6021.9|5984.4|6023.6|5986.1|6016.5|5979|0
1592987700000|2020-06-24 08:35:00|6021.8|5984.3|6029.9|5992.4|6030.3|5992.8|6021.4|5983.9|0
1592988000000|2020-06-24 08:40:00|6030.9|5993.4|6031.9|5994.4|6031.9|5994.4|6028.9|5991.4|0
1592988300000|2020-06-24 08:45:00|6031.5|5994|6038.3|6000.8|6040.2|6002.7|6029.4|5991.9|0
1592988600000|2020-06-24 08:50:00|6038.8|6001.3|6036.6|5999.1|6044.2|6006.7|6036.6|5999.1|0
1592988900000|2020-06-24 08:55:00|6036.1|5998.6|6035.6|5998.1|6036.3|5998.8|6033|5995.5|0
1592989200000|2020-06-24 09:00:00|6035.7|5998.2|6036.7|5999.2|6036.9|5999.4|6035.7|5998.2|0
1592989500000|2020-06-24 09:05:00|6033.8|5996.3|6039.1|6001.6|6039.1|6001.6|6032.8|5995.3|0
1592989800000|2020-06-24 09:10:00|6036.6|5999.1|6042.7|6005.2|6042.7|6005.2|6035.3|5997.8|0
1592990100000|2020-06-24 09:15:00|6043.1|6005.6|6036.1|5998.6|6044.9|6007.4|6036.1|5998.6|0
1592990400000|2020-06-24 09:20:00|6039.1|6001.6|6041.2|6003.7|6041.2|6003.7|6034.8|5997.3|0
1592990700000|2020-06-24 09:25:00|6041.3|6003.8|6041|6003.5|6041.6|6004.1|6037|5999.5|0
1592991000000|2020-06-24 09:30:00|6039|6001.5|6040.5|6003|6040.5|6003|6038|6000.5|0
1592991300000|2020-06-24 09:35:00|6042.5|6005|6048.9|6011.4|6049.4|6011.9|6042.5|6005|0
1592991600000|2020-06-24 09:40:00|6049.9|6012.4|6050.8|6013.3|6050.8|6013.3|6048.6|6011.1|0
1592991900000|2020-06-24 09:45:00|6051.3|6013.8|6052.1|6014.6|6052.1|6014.6|6049.4|6011.9|0
1592992200000|2020-06-24 09:50:00|6049.4|6011.9|6052.1|6014.6|6052.1|6014.6|6049.4|6011.9|5
1592992500000|2020-06-24 09:55:00|6043.9|6006.4|6046.7|6009.2|6047.6|6010.1|6043.9|6006.4|10
1592993100000|2020-06-24 10:05:00|6046.6|6009.1|6046.7|6009.2|6046.7|6009.2|6045.8|6008.3|0
1592993400000|2020-06-24 10:10:00|6046.6|6009.1|6046.3|6008.8|6046.6|6009.1|6045.8|6008.3|0
1592993700000|2020-06-24 10:15:00|6046.2|6008.7|6042.3|6004.8|6046.2|6008.7|6041.8|6004.3|0
1592994000000|2020-06-24 10:20:00|6042|6004.5|6032|5994.5|6043.4|6005.9|6032|5994.5|0
1592994300000|2020-06-24 10:25:00|6031.5|5994|6036.8|5999.3|6036.9|5999.4|6030|5992.5|0
1592994600000|2020-06-24 10:30:00|6037|5999.5|6036.8|5999.3|6037.3|5999.8|6034.3|5996.8|0
1592994900000|2020-06-24 10:35:00|6037.3|5999.8|6037.8|6000.3|6037.8|6000.3|6037.3|5999.8|0
1592995200000|2020-06-24 10:40:00|6037.4|5999.9|6037.8|6000.3|6037.8|6000.3|6036.3|5998.8|0
1592995500000|2020-06-24 10:45:00|6038.1|6000.6|6039.2|6001.7|6039.2|6001.7|6038.1|6000.6|0
1592995800000|2020-06-24 10:50:00|6037.1|5999.6|6039.5|6002|6039.5|6002|6037.1|5999.6|0
1592996100000|2020-06-24 10:55:00|6039.2|6001.7|6038.6|6001.1|6039.2|6001.7|6035.6|5998.1|0
1592996400000|2020-06-24 11:00:00|6036.1|5998.6|6039.2|6001.7|6039.6|6002.1|6036.1|5998.6|0
1592996700000|2020-06-24 11:05:00|6039.6|6002.1|6039.6|6002.1|6039.6|6002.1|6039.6|6002.1|0
1592997000000|2020-06-24 11:10:00|6039.8|6002.3|6041.6|6004.1|6041.6|6004.1|6039.8|6002.3|0
1592997300000|2020-06-24 11:15:00|6041.5|6004|6047.2|6009.7|6047.2|6009.7|6041.1|6003.6|0
1592997600000|2020-06-24 11:20:00|6049|6011.5|6043.1|6005.6|6051|6013.5|6043.1|6005.6|0
1592997900000|2020-06-24 11:25:00|6042.9|6005.4|6039.4|6001.9|6042.9|6005.4|6038.8|6001.3|0
1592998200000|2020-06-24 11:30:00|6038.4|6000.9|6040.8|6003.3|6040.8|6003.3|6037.4|5999.9|0
1592998500000|2020-06-24 11:35:00|6039.4|6001.9|6035.9|5998.4|6039.6|6002.1|6035.9|5998.4|0
1592998800000|2020-06-24 11:40:00|6036|5998.5|6045.6|6008.1|6047.3|6009.8|6036|5998.5|0
1592999100000|2020-06-24 11:45:00|6045.4|6007.9|6046.8|6009.3|6046.8|6009.3|6043.8|6006.3|0
1592999400000|2020-06-24 11:50:00|6040.8|6015.8|6046.4|6008.9|6047.7|6016.6|6040.8|6008.9|0
1592999700000|2020-06-24 11:55:00|6046.3|6008.8|6034|5996.5|6046.3|6008.8|6032|5994.5|25
1593000000000|2020-06-24 12:00:00|6034.3|5996.8|6018.8|5981.3|6034.9|5997.4|6018.3|5980.8|0
1593000300000|2020-06-24 12:05:00|6018.4|5980.9|6024.7|5987.2|6024.7|5987.2|6018.1|5980.6|0
1593000600000|2020-06-24 12:10:00|6022.7|5985.2|6017.6|5980.1|6022.7|5985.2|6017.2|5979.7|0
1593000900000|2020-06-24 12:15:00|6018|5980.5|6025.4|5987.9|6026|5988.5|6017|5979.5|0
1593001200000|2020-06-24 12:20:00|6025.2|5987.7|6020.9|5983.4|6025.2|5987.7|6020.4|5982.9|0
1593001500000|2020-06-24 12:25:00|6020.4|5982.9|6031.5|5994|6033.2|5995.7|6020.4|5982.9|0
1593001800000|2020-06-24 12:30:00|6031.2|5993.7|6021.5|5984|6031.4|5993.9|6020.2|5982.7|0
1593002100000|2020-06-24 12:35:00|6021.3|5983.8|6023.7|5986.2|6025.4|5987.9|6016.3|5978.8|0
1593002400000|2020-06-24 12:40:00|6024.3|5986.8|6022.9|5985.4|6026.2|5988.7|6022.9|5985.4|0
1593002700000|2020-06-24 12:45:00|6023|5985.5|6019.3|5981.8|6023|5985.5|6016.4|5978.9|0
1593003000000|2020-06-24 12:50:00|6019.9|5982.4|6026.2|5988.7|6026.6|5989.1|6019.9|5982.4|0
1593003300000|2020-06-24 12:55:00|6025.2|5987.7|6033.9|5996.4|6033.9|5996.4|6024.3|5986.8|0
1593003600000|2020-06-24 13:00:00|6032.6|5995.1|6041.4|6003.9|6041.4|6003.9|6030.8|5993.3|0
1593003900000|2020-06-24 13:05:00|6041|6003.5|6035.9|5998.4|6045|6007.5|6035|5997.5|0
1593004200000|2020-06-24 13:10:00|6034.7|5997.2|6038.8|6001.3|6041.8|6004.3|6034|5996.5|0
1593004500000|2020-06-24 13:15:00|6039.8|6002.3|6036.3|5998.8|6049.4|6011.9|6035.8|5998.3|0
1593004800000|2020-06-24 13:20:00|6036|5998.5|6032.2|5994.7|6036|5998.5|6024.9|5987.4|0
1593005100000|2020-06-24 13:25:00|6033|5995.5|6039.3|6001.8|6039.3|6001.8|6031|5993.5|0
1593005400000|2020-06-24 13:30:00|6038.8|6001.3|6037.2|5999.7|6041.5|6004|6035.3|5997.8|0
1593005700000|2020-06-24 13:35:00|6037.4|5999.9|6047.9|6010.4|6049.4|6011.9|6037.4|5999.9|0
1593006000000|2020-06-24 13:40:00|6048.4|6010.9|6042|6004.5|6049.7|6012.2|6041.9|6004.4|1
1593006300000|2020-06-24 13:45:00|6042.4|6004.9|6040.6|6003.1|6048.1|6010.6|6038.1|6000.6|0
1593006600000|2020-06-24 13:50:00|6038.6|6001.1|6037.1|5999.6|6041.1|6003.6|6034.6|5997.1|0
1593006900000|2020-06-24 13:55:00|6036.9|5999.4|6023.6|5986.1|6039.1|6001.6|6023.1|5985.6|0
1593007200000|2020-06-24 14:00:00|6023.3|5985.8|6020.6|5983.1|6025|5987.5|6014.1|5976.6|0
1593007500000|2020-06-24 14:05:00|6021.6|5984.1|6043.8|6006.3|6044.2|6006.7|6019.6|5982.1|0
1593007800000|2020-06-24 14:10:00|6044.3|6006.8|6050.2|6012.7|6050.2|6012.7|6044.3|6006.8|0
1593008100000|2020-06-24 14:15:00|6050.1|6012.6|6049.8|6012.3|6050.8|6013.3|6046.2|6008.7|0
1593008400000|2020-06-24 14:20:00|6050.2|6012.7|6071|6033.5|6072.7|6035.2|6049.7|6012.2|1
1593008700000|2020-06-24 14:25:00|6070.9|6033.4|6070.1|6032.6|6072.1|6034.6|6067|6029.5|0
1593009000000|2020-06-24 14:30:00|6071.6|6034.1|6067.1|6029.6|6085.1|6047.6|6061.6|6024.1|0
1593009300000|2020-06-24 14:35:00|6066.8|6029.3|6066.1|6028.6|6070.1|6032.6|6054.1|6016.6|0
1593009600000|2020-06-24 14:40:00|6065.6|6028.1|6071.6|6034.1|6071.6|6034.1|6062.1|6024.6|0
1593009900000|2020-06-24 14:45:00|6071.8|6034.3|6055|6017.5|6072.6|6035.1|6054.1|6016.6|0
1593010200000|2020-06-24 14:50:00|6055.1|6017.6|6035.4|5997.9|6055.8|6018.3|6035.4|5997.9|0
1593010500000|2020-06-24 14:55:00|6035.5|5998|6035.2|5997.7|6044.3|6006.8|6032.8|5995.3|1
1593010800000|2020-06-24 15:00:00|6034.3|5996.8|6032.6|5995.1|6040.4|6002.9|6029.2|5991.7|0
1593011100000|2020-06-24 15:05:00|6032.3|5994.8|6019.5|5982|6032.7|5995.2|6019.5|5982|0
1593011400000|2020-06-24 15:10:00|6018.7|5981.2|6015.6|5978.1|6022.1|5984.6|6014.8|5977.3|0
1593011700000|2020-06-24 15:15:00|6015.4|5977.9|6020.5|5983|6021.5|5984|6013.6|5976.1|0
1593012000000|2020-06-24 15:20:00|6020.4|5982.9|6023.5|5986|6029|5991.5|6019|5981.5|0
1593012300000|2020-06-24 15:25:00|6023|5985.5|6025|5987.5|6026.5|5989|6018|5980.5|0
1593012600000|2020-06-24 15:30:00|6024.8|5987.3|6017|5979.5|6024.8|5987.3|6016|5978.5|0
1593012900000|2020-06-24 15:35:00|6017.3|5979.8|6005.4|5967.9|6021|5983.5|6005.4|5967.9|0
1593013200000|2020-06-24 15:40:00|6005.9|5968.4|5983.5|5946|6005.9|5968.4|5982.3|5944.8|0
1593013500000|2020-06-24 15:45:00|5983.6|5946.1|5984.1|5946.6|5994.6|5957.1|5980.9|5943.4|0
1593013800000|2020-06-24 15:50:00|5984.9|5947.4|5988.1|5950.6|5988.3|5950.8|5981.5|5944|0
1593014100000|2020-06-24 15:55:00|5986.9|5949.4|5993.8|5956.3|5994.8|5957.3|5985.6|5948.1|0
1593014400000|2020-06-24 16:00:00|5993.7|5956.2|6008.2|5970.7|6009.3|5971.8|5991.8|5954.3|0
1593014700000|2020-06-24 16:05:00|6007.8|5970.3|5997.3|5959.8|6010.2|5972.7|5995.3|5957.8|0
1593015000000|2020-06-24 16:10:00|5998|5960.5|5995.8|5958.3|6000.3|5962.8|5990.8|5953.3|0
1593015300000|2020-06-24 16:15:00|5995.6|5958.1|6010.8|5973.3|6011.8|5974.3|5994.8|5957.3|0
1593015600000|2020-06-24 16:20:00|6011.8|5974.3|6014.5|5977|6014.9|5981.7|5996.7|5969.3|1
1593015900000|2020-06-24 16:25:00|6015.2|5977.7|6009.5|5972|6015.4|5977.9|6008.2|5970.7|1
1593016200000|2020-06-24 16:30:00|6009.2|5971.7|6002.5|5965|6009.2|5971.7|6001.5|5964|0
1593016500000|2020-06-24 16:35:00|6002|5964.5|6008|5970.5|6011.5|5974|6001.5|5964|3
1593016800000|2020-06-24 16:40:00|6008.5|5971|6016.5|5979|6017.5|5980|6006.5|5969|0
1593017100000|2020-06-24 16:45:00|6016.7|5979.2|6005.9|5968.4|6018.9|5981.4|6005.4|5967.9|1
1593017400000|2020-06-24 16:50:00|6006|5968.5|5999.4|5961.9|6009.4|5971.9|5999.4|5961.9|0
1593017700000|2020-06-24 16:55:00|5999.3|5961.8|6000.4|5962.9|6001.4|5963.9|5994.4|5956.9|0
1593018000000|2020-06-24 17:00:00|6000.7|5963.2|6001.8|5964.3|6002.4|5964.9|5996.9|5959.4|0
1593018300000|2020-06-24 17:05:00|6002|5964.5|5996.8|5959.3|6002.8|5965.3|5996.3|5958.8|0
1593018600000|2020-06-24 17:10:00|5997.3|5959.8|5997.2|5959.7|5997.8|5960.3|5990.8|5953.3|0
1593018900000|2020-06-24 17:15:00|5996.8|5959.3|6002.8|5965.3|6002.8|5965.3|5995.8|5958.3|0
1593019200000|2020-06-24 17:20:00|6003|5965.5|5997.8|5960.3|6003.3|5965.8|5996.8|5959.3|0
1593019500000|2020-06-24 17:25:00|5998.8|5961.3|5988.8|5951.3|6000.8|5963.3|5988.8|5951.3|0
1593019800000|2020-06-24 17:30:00|5987.3|5949.8|5992.5|5955|5993.3|5955.8|5987.3|5949.8|0
1593020100000|2020-06-24 17:35:00|5991.8|5954.3|5997.4|5959.9|5997.8|5960.3|5987.3|5949.8|0
1593020400000|2020-06-24 17:40:00|5997.8|5960.3|5996.7|5959.2|5997.8|5960.3|5992.2|5954.7|0
1593020700000|2020-06-24 17:45:00|5996.2|5958.7|5991.2|5953.7|5996.2|5958.7|5989.2|5951.7|0
1593021000000|2020-06-24 17:50:00|5989.7|5952.2|5993.5|5956|5996.3|5958.8|5989.7|5952.2|0
1593021300000|2020-06-24 17:55:00|5992.6|5955.1|5986|5948.5|5992.6|5955.1|5984.4|5946.9|0
1593021600000|2020-06-24 18:00:00|5986.5|5949|5981|5943.5|5986.5|5949|5981|5943.5|0
1593021900000|2020-06-24 18:05:00|5981.3|5943.8|5997.5|5960|5998|5960.5|5981.3|5943.8|0
1593022200000|2020-06-24 18:10:00|5998|5960.5|5997.9|5960.4|6000|5962.5|5985.9|5948.4|0
1593022500000|2020-06-24 18:15:00|5998.9|5961.4|5996.9|5959.4|6003.9|5966.4|5994.4|5956.9|0
1593046800000|2020-06-25 01:00:00|5999.6|5962.1|6001|5963.5|6002.8|5965.3|5999.1|5961.6|0
1593047100000|2020-06-25 01:05:00|5993.5|5956|5989.5|5952|5993.5|5956|5989.5|5952|0
1593047400000|2020-06-25 01:10:00|5989.4|5951.9|5983.5|5946|5989.4|5951.9|5983|5945.5|0
1593047700000|2020-06-25 01:15:00|5983.6|5946.1|5989|5951.5|5989|5951.5|5983.6|5946.1|0
1593048000000|2020-06-25 01:20:00|5989.1|5951.6|5989|5951.5|5989.5|5952|5989|5951.5|0
1593048300000|2020-06-25 01:25:00|5988.9|5951.4|5986.5|5949|5988.9|5951.4|5986.5|5949|0
1593048900000|2020-06-25 01:35:00|5986.6|5949.1|5987.4|5949.9|5987.4|5949.9|5986.6|5949.1|0
1593049200000|2020-06-25 01:40:00|5986.9|5949.4|5984.4|5946.9|5986.9|5949.4|5983.4|5945.9|0
1593049500000|2020-06-25 01:45:00|5985.2|5947.7|5986.4|5948.9|5988.9|5951.4|5985.2|5947.7|0
1593049800000|2020-06-25 01:50:00|5986.5|5949|5984.2|5946.7|5987.9|5950.4|5984.2|5946.7|0
1593050100000|2020-06-25 01:55:00|5983.9|5946.4|5985.2|5947.7|5985.2|5947.7|5981.7|5944.2|0
1593050700000|2020-06-25 02:05:00|5984.5|5947|5982.2|5944.7|5984.5|5947|5982.2|5944.7|0
1593051000000|2020-06-25 02:10:00|5982.1|5944.6|5980.2|5942.7|5982.1|5944.6|5980.2|5942.7|0
1593051300000|2020-06-25 02:15:00|5980.6|5943.1|5982.2|5944.7|5982.2|5944.7|5980.6|5943.1|0
1593051600000|2020-06-25 02:20:00|5982.1|5944.6|5982.6|5945.1|5982.6|5945.1|5982.1|5944.6|0
1593051900000|2020-06-25 02:25:00|5984.1|5946.6|5988.6|5951.1|5989.1|5951.6|5983.6|5946.1|0
1593052800000|2020-06-25 02:40:00|5988.7|5951.2|5989.1|5951.6|5989.1|5951.6|5988.7|5951.2|0
1593053100000|2020-06-25 02:45:00|5988.9|5951.4|5987.1|5949.6|5989.1|5951.6|5987.1|5949.6|0
1593053400000|2020-06-25 02:50:00|5988.6|5951.1|5985.1|5947.6|5988.6|5951.1|5985.1|5947.6|0
1593053700000|2020-06-25 02:55:00|5985.6|5948.1|5985.5|5948|5985.6|5948.1|5985.5|5948|0
1593054000000|2020-06-25 03:00:00|5985.4|5947.9|5985.5|5948|5987|5949.5|5985|5947.5|0
1593054600000|2020-06-25 03:10:00|5986|5948.5|5988|5950.5|5988|5950.5|5986|5948.5|0
1593054900000|2020-06-25 03:15:00|5987.8|5950.3|5982|5944.5|5987.8|5950.3|5963|5925.5|0
1593055200000|2020-06-25 03:20:00|5982.1|5944.6|5975.5|5938|5982.5|5945|5975.5|5938|0
1593055500000|2020-06-25 03:25:00|5975.1|5937.6|5978.5|5941|5980|5942.5|5973.5|5936|0
1593055800000|2020-06-25 03:30:00|5978.4|5940.9|5978.5|5941|5978.5|5941|5978|5940.5|0
1593056100000|2020-06-25 03:35:00|5978.4|5940.9|5978.9|5941.4|5978.9|5941.4|5978.4|5940.9|0
1593056400000|2020-06-25 03:40:00|5979.2|5941.7|5984.4|5946.9|5985.9|5948.4|5979.2|5941.7|0
1593056700000|2020-06-25 03:45:00|5984.5|5947|5978.4|5940.9|5990.9|5953.4|5978.4|5940.9|0
1593057300000|2020-06-25 03:55:00|5977.2|5939.7|5976.4|5938.9|5977.2|5939.7|5975.6|5938.1|0
1593057600000|2020-06-25 04:00:00|5978.4|5940.9|5977.9|5940.4|5980.3|5942.8|5975.9|5938.4|0
1593057900000|2020-06-25 04:05:00|5979.4|5941.9|5978.9|5941.4|5979.4|5941.9|5978.4|5940.9|0
1593058500000|2020-06-25 04:15:00|5976.9|5939.4|5976.8|5939.3|5977.2|5939.7|5976.8|5939.3|0
1593059100000|2020-06-25 04:25:00|5976.9|5939.4|5977.8|5940.3|5977.8|5940.3|5976.9|5939.4|0
1593059400000|2020-06-25 04:30:00|5978.1|5940.6|5979.3|5941.8|5979.3|5941.8|5978.1|5940.6|0
1593059700000|2020-06-25 04:35:00|5979.2|5941.7|5967.3|5929.8|5979.2|5941.7|5966.5|5929|0
1593060000000|2020-06-25 04:40:00|5966.3|5928.8|5969.8|5932.3|5971.8|5934.3|5965.8|5928.3|0
1593060900000|2020-06-25 04:55:00|5969.7|5932.2|5973.2|5935.7|5973.2|5935.7|5969.7|5932.2|0
1593061200000|2020-06-25 05:00:00|5975.2|5937.7|5975.7|5938.2|5976.1|5938.6|5975.2|5937.7|0
1593062100000|2020-06-25 05:15:00|5976.2|5938.7|5972.7|5935.2|5976.2|5938.7|5972.7|5935.2|0
1593062400000|2020-06-25 05:20:00|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|0
1593063300000|2020-06-25 05:35:00|5975.2|5937.7|5979.1|5941.6|5979.1|5941.6|5975.1|5937.6|0
1593063600000|2020-06-25 05:40:00|5977.7|5940.2|5969.1|5931.6|5977.7|5940.2|5969.1|5931.6|0
1593063900000|2020-06-25 05:45:00|5971.1|5933.6|5973.6|5936.1|5973.6|5936.1|5971.1|5933.6|0
1593064200000|2020-06-25 05:50:00|5973.8|5936.3|5971.6|5934.1|5974.6|5937.1|5971.6|5934.1|0
1593064500000|2020-06-25 05:55:00|5971.8|5934.3|5972.6|5935.1|5972.6|5935.1|5971.8|5934.3|0
1593065100000|2020-06-25 06:05:00|5972.8|5935.3|5973.1|5935.6|5973.6|5936.1|5972.8|5935.3|0
1593065400000|2020-06-25 06:10:00|5972.6|5935.1|5972.1|5934.6|5973.1|5935.6|5971.1|5933.6|0
1593065700000|2020-06-25 06:15:00|5971.8|5934.3|5970.5|5933|5972.6|5935.1|5965.7|5928.2|0
1593066000000|2020-06-25 06:20:00|5971.5|5934|5973|5935.5|5973.4|5935.9|5971.5|5934|0
1593066300000|2020-06-25 06:25:00|5973.5|5936|5969.5|5932|5973.5|5936|5969.5|5932|0
1593066600000|2020-06-25 06:30:00|5969|5931.5|5969.5|5932|5971.5|5934|5968.5|5931|0
1593066900000|2020-06-25 06:35:00|5969.6|5932.1|5969.5|5932|5970.5|5933|5968|5930.5|0
1593067200000|2020-06-25 06:40:00|5969.4|5931.9|5975.5|5938|5975.5|5938|5965.5|5928|0
1593067500000|2020-06-25 06:45:00|5976.1|5938.6|5963.5|5926|5988.5|5951|5963.4|5925.9|0
1593067800000|2020-06-25 06:50:00|5963.8|5926.3|5965|5927.5|5965|5927.5|5963.8|5926.3|0
1593068100000|2020-06-25 06:55:00|5965.1|5927.6|5967.4|5929.9|5967.4|5929.9|5963.4|5925.9|0
1593068400000|2020-06-25 07:00:00|5967|5929.5|5968.4|5930.9|5968.4|5930.9|5965.4|5927.9|0
1593068700000|2020-06-25 07:05:00|5968.5|5931|5968.4|5930.9|5969.4|5931.9|5964.4|5926.9|0
1593069000000|2020-06-25 07:10:00|5967.9|5930.4|5967.4|5929.9|5968.9|5931.4|5966.4|5928.9|0
1593069300000|2020-06-25 07:15:00|5967.5|5930|5966.4|5928.9|5968.4|5930.9|5965.4|5927.9|0
1593069600000|2020-06-25 07:20:00|5966.3|5928.8|5953.9|5916.4|5966.9|5929.4|5953.9|5916.4|0
1593069900000|2020-06-25 07:25:00|5953.8|5916.3|5955.4|5917.9|5955.4|5917.9|5953.4|5915.9|0
1593070200000|2020-06-25 07:30:00|5960.4|5922.9|5958.3|5920.8|5960.4|5922.9|5958.3|5920.8|0
1593070500000|2020-06-25 07:35:00|5958.5|5921|5959.3|5921.8|5959.3|5921.8|5956.3|5918.8|0
1593070800000|2020-06-25 07:40:00|5959.4|5921.9|5956.8|5919.3|5961.3|5923.8|5949.3|5911.8|0
1593071100000|2020-06-25 07:45:00|5960.3|5922.8|5955.8|5918.3|5963.7|5926.2|5955.8|5918.3|0
1593071400000|2020-06-25 07:50:00|5954.8|5917.3|5956.8|5919.3|5956.8|5919.3|5954.3|5916.8|0
1593072000000|2020-06-25 08:00:00|5957.2|5919.7|5957.8|5920.3|5959.3|5921.8|5955.3|5917.8|0
1593072300000|2020-06-25 08:05:00|5956.8|5919.3|5961.8|5924.3|5967.3|5929.8|5956.8|5919.3|0
1593072600000|2020-06-25 08:10:00|5961.7|5924.2|5961.7|5924.2|5961.7|5924.2|5961.7|5924.2|0
1593072900000|2020-06-25 08:15:00|5962|5924.5|5965.7|5928.2|5970|5932.5|5962|5924.5|0
1593073200000|2020-06-25 08:20:00|5966.2|5928.7|5966.7|5929.2|5970.2|5932.7|5966.2|5928.7|0
1593073500000|2020-06-25 08:25:00|5966.3|5928.8|5961.2|5923.7|5966.3|5928.8|5960.7|5923.2|0
1593073800000|2020-06-25 08:30:00|5961.7|5924.2|5965.1|5927.6|5966.2|5928.7|5961.7|5924.2|0
1593074100000|2020-06-25 08:35:00|5965.2|5927.7|5965.1|5927.6|5965.7|5928.2|5964.2|5926.7|0
1593074400000|2020-06-25 08:40:00|5965.6|5928.1|5968.1|5930.6|5969.1|5931.6|5965.1|5927.6|0
1593074700000|2020-06-25 08:45:00|5968.6|5931.1|5966.1|5928.6|5969.1|5931.6|5966.1|5928.6|0
1593075000000|2020-06-25 08:50:00|5966|5928.5|5972.5|5935|5972.5|5935|5966|5928.5|0
1593075300000|2020-06-25 08:55:00|5971|5933.5|5971.5|5934|5971.5|5934|5971|5933.5|0
1593075600000|2020-06-25 09:00:00|5972.5|5935|5979|5941.5|5979|5941.5|5972.5|5935|0
1593075900000|2020-06-25 09:05:00|5977|5939.5|5971|5933.5|5977|5939.5|5971|5933.5|0
1593076200000|2020-06-25 09:10:00|5970.8|5933.3|5969.5|5932|5970.8|5933.3|5969.5|5932|0
1593076500000|2020-06-25 09:15:00|5969.6|5932.1|5973|5935.5|5973|5935.5|5969.5|5932|0
1593076800000|2020-06-25 09:20:00|5972.9|5935.4|5973.5|5936|5975.5|5938|5971|5933.5|0
1593077100000|2020-06-25 09:25:00|5974.5|5937|5977.4|5939.9|5977.4|5939.9|5974.4|5936.9|0
1593077400000|2020-06-25 09:30:00|5976.9|5939.4|5975.9|5938.4|5978.9|5941.4|5974.9|5937.4|0
1593077700000|2020-06-25 09:35:00|5976|5938.5|5975.9|5938.4|5976.4|5938.9|5974.9|5937.4|0
1593078000000|2020-06-25 09:40:00|5978.9|5941.4|5967.9|5930.4|5978.9|5941.4|5967.9|5930.4|0
1593078300000|2020-06-25 09:45:00|5968|5930.5|5970.9|5933.4|5974.4|5936.9|5967.3|5929.8|0
1593078600000|2020-06-25 09:50:00|5971|5933.5|5971.4|5933.9|5971.4|5933.9|5971|5933.5|0
1593078900000|2020-06-25 09:55:00|5970.9|5933.4|5969.4|5931.9|5971.4|5933.9|5969.4|5931.9|0
1593079200000|2020-06-25 10:00:00|5969.6|5932.1|5973.4|5935.9|5975.5|5938|5969.6|5932.1|0
1593079500000|2020-06-25 10:05:00|5972.4|5934.9|5972.3|5934.8|5972.4|5934.9|5971.4|5933.9|0
1593079800000|2020-06-25 10:10:00|5972.1|5934.6|5967.3|5929.8|5972.1|5934.6|5967.3|5929.8|0
1593080100000|2020-06-25 10:15:00|5966.8|5929.3|5966.8|5929.3|5968.3|5930.8|5965.8|5928.3|0
1593080400000|2020-06-25 10:20:00|5967.3|5929.8|5974.8|5937.3|5974.8|5937.3|5967.3|5929.8|0
1593080700000|2020-06-25 10:25:00|5974.3|5936.8|5974.3|5936.8|5974.8|5937.3|5973.8|5936.3|0
1593081000000|2020-06-25 10:30:00|5974.4|5936.9|5975.8|5938.3|5975.8|5938.3|5973.8|5936.3|0
1593081300000|2020-06-25 10:35:00|5975.7|5938.2|5974.3|5936.8|5975.8|5938.3|5974.3|5936.8|0
1593081600000|2020-06-25 10:40:00|5974.2|5936.7|5978.8|5941.3|5978.8|5941.3|5972.3|5934.8|0
1593081900000|2020-06-25 10:45:00|5978.7|5941.2|5978.7|5941.2|5978.7|5941.2|5978.7|5941.2|0
1593082200000|2020-06-25 10:50:00|5978.5|5941|5978.2|5940.7|5978.7|5941.2|5975.7|5938.2|0
1593082500000|2020-06-25 10:55:00|5978.1|5940.6|5979.2|5941.7|5980.7|5943.2|5977.2|5939.7|0
1593083100000|2020-06-25 11:05:00|5978.2|5940.7|5978.7|5941.2|5981.2|5943.7|5976.7|5939.2|0
1593083400000|2020-06-25 11:10:00|5978.2|5940.7|5978.2|5940.7|5981.2|5943.7|5978.2|5940.7|0
1593083700000|2020-06-25 11:15:00|5979.7|5942.2|5980.7|5943.2|5982.2|5944.7|5973.7|5936.2|0
1593084000000|2020-06-25 11:20:00|5980.6|5943.1|5972.2|5934.7|5980.6|5943.1|5972.2|5934.7|0
1593084300000|2020-06-25 11:25:00|5972|5934.5|5972.1|5934.6|5972.2|5934.7|5971.8|5934.3|0
1593084600000|2020-06-25 11:30:00|5972|5934.5|5972.6|5935.1|5974.4|5936.9|5971.6|5934.1|0
1593084900000|2020-06-25 11:35:00|5972.4|5934.9|5972.1|5934.6|5972.4|5934.9|5970.6|5933.1|0
1593085200000|2020-06-25 11:40:00|5972|5934.5|5971.1|5933.6|5974.1|5936.6|5970.6|5933.1|0
1593085500000|2020-06-25 11:45:00|5971.4|5933.9|5971.8|5934.3|5972.6|5935.1|5971.1|5933.6|0
1593085800000|2020-06-25 11:50:00|5972.6|5935.1|5972.1|5934.6|5974.1|5936.6|5971.1|5933.6|0
1593086100000|2020-06-25 11:55:00|5972.2|5934.7|5964.5|5927|5979.1|5941.6|5964.1|5926.6|0
1593086400000|2020-06-25 12:00:00|5964.1|5926.6|5963|5925.5|5967.5|5930|5963|5925.5|0
1593086700000|2020-06-25 12:05:00|5962.9|5925.4|5956.9|5919.4|5962.9|5925.4|5954.1|5916.6|0
1593087000000|2020-06-25 12:10:00|5957.4|5919.9|5970.4|5932.9|5971.9|5934.4|5956.9|5919.4|0
1593087300000|2020-06-25 12:15:00|5970.6|5933.1|5976.9|5939.4|5976.9|5939.4|5968.9|5931.4|0
1593087600000|2020-06-25 12:20:00|5975.9|5938.4|5976.4|5938.9|5980.4|5942.9|5975.4|5937.9|0
1593087900000|2020-06-25 12:25:00|5975.9|5938.4|5984.9|5947.4|5986.4|5948.9|5974.4|5936.9|0
1593088200000|2020-06-25 12:30:00|5984.7|5947.2|5978.5|5941|5984.9|5947.4|5970.4|5932.9|0
1593088500000|2020-06-25 12:35:00|5976.9|5939.4|5971.4|5933.9|5987.4|5949.9|5971.4|5933.9|0
1593088800000|2020-06-25 12:40:00|5970.9|5933.4|5966.4|5928.9|5970.9|5933.4|5962.9|5925.4|0
1593089100000|2020-06-25 12:45:00|5965.9|5928.4|5964.4|5926.9|5966.9|5929.4|5958.9|5921.4|0
1593089400000|2020-06-25 12:50:00|5964.3|5926.8|5965.9|5928.4|5966.3|5928.8|5961.4|5923.9|0
1593089700000|2020-06-25 12:55:00|5965.7|5928.2|5975.9|5938.4|5979.4|5941.9|5964.9|5927.4|0
1593090000000|2020-06-25 13:00:00|5976|5938.5|5987.4|5949.9|5987.4|5949.9|5976|5938.5|0
1593090300000|2020-06-25 13:05:00|5987.9|5950.4|5994.4|5956.9|5997.4|5959.9|5985.4|5947.9|0
1593090600000|2020-06-25 13:10:00|5994.9|5957.4|6002.4|5964.9|6003.9|5966.4|5993.9|5956.4|0
1593090900000|2020-06-25 13:15:00|6002.6|5965.1|6003.4|5965.9|6008.4|5970.9|5997.4|5959.9|0
1593091200000|2020-06-25 13:20:00|6003.6|5966.1|6013.8|5976.3|6019.1|5981.6|6003.6|5966.1|0
1593091500000|2020-06-25 13:25:00|6013.3|5975.8|6017.3|5979.8|6019.8|5982.3|6011.3|5973.8|0
1593091800000|2020-06-25 13:30:00|6016.6|5979.1|6004.2|5966.7|6024.8|5987.3|5992.8|5955.3|0
1593092100000|2020-06-25 13:35:00|6002.9|5965.4|5994.9|5957.4|6004.2|5966.7|5987.7|5950.2|0
1593092400000|2020-06-25 13:40:00|5993.9|5956.4|5972|5934.5|5993.9|5956.4|5972|5934.5|0
1593092700000|2020-06-25 13:45:00|5972.1|5934.6|5952.8|5915.3|5973.4|5939.3|5951.8|5914.3|0
1593093000000|2020-06-25 13:50:00|5952.9|5915.4|5967|5929.5|5970.3|5932.8|5950.8|5913.3|0
1593093300000|2020-06-25 13:55:00|5967.8|5930.3|5970.8|5933.3|5971.3|5933.8|5959.3|5921.8|0
1593093600000|2020-06-25 14:00:00|5970.6|5933.1|5981|5943.5|5983.2|5945.7|5965.3|5927.8|0
1593093900000|2020-06-25 14:05:00|5980.5|5943|5968.5|5931|5980.5|5943|5965.9|5928.4|0
1593094200000|2020-06-25 14:10:00|5970.4|5932.9|5970.4|5932.9|5977.9|5940.4|5967.9|5930.4|0
1593094500000|2020-06-25 14:15:00|5970.7|5933.2|5961.9|5924.4|5973.9|5936.4|5961.4|5923.9|0
1593094800000|2020-06-25 14:20:00|5961.4|5923.9|5978.2|5940.7|5983.5|5946|5961.4|5923.9|5
1593095100000|2020-06-25 14:25:00|5977.7|5940.2|5989.2|5951.7|5989.7|5952.2|5976.7|5939.2|0
1593095400000|2020-06-25 14:30:00|5995.7|5958.2|5987.2|5949.7|6004.2|5966.7|5987.2|5949.7|0
1593095700000|2020-06-25 14:35:00|5987.4|5949.9|5992.7|5955.2|6002.2|5964.7|5987.2|5949.7|0
1593096000000|2020-06-25 14:40:00|5992.3|5954.8|5985.2|5947.7|5995.5|5958|5981.1|5943.6|0
1593096300000|2020-06-25 14:45:00|5985.8|5948.3|5984.5|5947|5989.5|5952|5981.6|5944.1|0
1593096600000|2020-06-25 14:50:00|5984|5946.5|5992.5|5955|5998|5960.5|5984|5946.5|0
1593096900000|2020-06-25 14:55:00|5993|5955.5|5987.3|5962.3|5999.3|5965.8|5986.5|5955.5|0
1593097200000|2020-06-25 15:00:00|5985.9|5960.9|5985.8|5960.8|5989.9|5965.9|5975.1|5958.5|0
1593097500000|2020-06-25 15:05:00|5980.5|5965.5|5977.7|5962.7|5980.8|5965.8|5970.6|5955.6|0
1593097800000|2020-06-25 15:10:00|5977.4|5962.4|6006.9|5969.4|6008.2|5970.7|5977.4|5959.6|0
1593098100000|2020-06-25 15:15:00|6007|5969.5|6020.2|5982.7|6021.6|5984.1|6006|5968.5|0
1593098400000|2020-06-25 15:20:00|6019.9|5982.4|6027.1|5989.6|6028.8|5991.3|6019.8|5982.3|0
1593098700000|2020-06-25 15:25:00|6027.9|5990.4|6023.1|5985.6|6030.1|5992.6|6018.6|5981.1|0
1593099000000|2020-06-25 15:30:00|6023.5|5986|6012.9|5975.4|6025.3|5987.8|6012.9|5975.4|0
1593099300000|2020-06-25 15:35:00|6012.4|5974.9|6014.6|5977.1|6015.6|5982.1|5995.7|5972.2|0
1593099600000|2020-06-25 15:40:00|6014.2|5976.7|5995.7|5958.2|6014.2|5985.5|5992.8|5957.2|1
1593099900000|2020-06-25 15:45:00|5996.2|5958.7|5998.4|5960.9|5999.8|5962.3|5990.8|5953.3|0
1593100200000|2020-06-25 15:50:00|6001.3|5963.8|6000.7|5963.2|6002.2|5964.7|5993.7|5956.2|0
1593100500000|2020-06-25 15:55:00|6001.2|5963.7|6000.7|5963.2|6002.4|5964.9|5999.4|5961.9|0
1593100800000|2020-06-25 16:00:00|5998.9|5961.4|6010.7|5973.2|6011.1|5973.6|5998.9|5961.4|0
1593101100000|2020-06-25 16:05:00|6010.9|5973.4|6012.7|5975.2|6014.3|5976.8|6006.8|5969.3|0
1593101400000|2020-06-25 16:10:00|6013.2|5975.7|6020.8|5983.3|6021.8|5984.3|6012.2|5974.7|0
1593101700000|2020-06-25 16:15:00|6021|5983.5|6019.7|5982.2|6022.3|5984.8|6016.5|5979|0
1593102000000|2020-06-25 16:20:00|6020|5982.5|6019.9|5982.4|6022.3|5984.8|6015.3|5977.8|0
1593102300000|2020-06-25 16:25:00|6020.7|5983.2|6032|5994.5|6032.4|5994.9|6020.5|5983|0
1593102600000|2020-06-25 16:30:00|6032.5|5995|6027.6|5990.1|6032.5|5995|6026.5|5989|0
1593102900000|2020-06-25 16:35:00|6028|5990.5|6027.4|5989.9|6028.5|5991|6025.4|5987.9|0
1593103200000|2020-06-25 16:40:00|6027.6|5990.1|6027.1|5989.6|6030.1|5992.6|6026.5|5989|0
1593103500000|2020-06-25 16:45:00|6028|5990.5|6028|5990.5|6030.6|5993.1|6027.5|5990|0
1593103800000|2020-06-25 16:50:00|6027.5|5990|6027.1|5989.6|6030.6|5993.1|6026.2|5988.7|0
1593104100000|2020-06-25 16:55:00|6027.2|5989.7|6028.8|5991.3|6030.2|5992.7|6026.1|5988.6|0
1593104400000|2020-06-25 17:00:00|6029.2|5991.7|6027.1|5989.6|6029.2|5991.7|6024.6|5987.1|0
1593104700000|2020-06-25 17:05:00|6027|5989.5|6030.4|5992.9|6030.8|5993.3|6027|5989.5|0
1593105000000|2020-06-25 17:10:00|6029.3|5991.8|6029.9|5992.4|6030.9|5993.4|6027.7|5990.2|0
1593105300000|2020-06-25 17:15:00|6029|5991.5|6032.1|5994.6|6032.4|5994.9|6028|5990.5|0
1593105600000|2020-06-25 17:20:00|6032|5994.5|6031.4|5993.9|6032.5|5995|6027.5|5990|0
1593105900000|2020-06-25 17:25:00|6031.1|5993.6|6031.4|5993.9|6031.9|5994.4|6028.4|5990.9|0
1593106200000|2020-06-25 17:30:00|6031.6|5994.1|6038.7|6001.2|6039.7|6002.2|6030.4|5992.9|0
1593106500000|2020-06-25 17:35:00|6039.1|6001.6|6041.6|6004.1|6042|6004.5|6037.1|5999.6|0
1593106800000|2020-06-25 17:40:00|6041.7|6004.2|6042.1|6004.6|6042.1|6004.6|6040.6|6003.1|0
1593107100000|2020-06-25 17:45:00|6041.9|6004.4|6041.9|6004.4|6042.1|6004.6|6039.6|6002.1|0
1593107400000|2020-06-25 17:50:00|6041.5|6004|6041|6003.5|6042.1|6004.6|6040|6002.5|0
1593107700000|2020-06-25 17:55:00|6041.2|6003.7|6042.2|6004.7|6048|6010.5|6041.1|6003.6|0
1593108000000|2020-06-25 18:00:00|6042.5|6005|6030.8|5993.3|6044.1|6006.6|6028.3|5990.8|0
1593108300000|2020-06-25 18:05:00|6030.4|5992.9|6038.8|6001.3|6045.3|6007.8|6029.8|5992.3|0
1593108600000|2020-06-25 18:10:00|6039.2|6001.7|6015.7|5978.2|6041.2|6003.7|6015.7|5978.2|0
1593108900000|2020-06-25 18:15:00|6015.5|5978|6013.3|5975.8|6015.9|5978.4|6007.2|5969.7|0
1593133200000|2020-06-26 01:00:00|6017.3|5979.8|5984.9|5947.4|6017.3|5979.8|5984.9|5947.4|0
1593133500000|2020-06-26 01:05:00|5985|5947.5|6001.3|5963.8|6004.3|5966.8|5984.9|5947.4|0
1593133800000|2020-06-26 01:10:00|6003.8|5966.3|6007.4|5969.9|6007.4|5969.9|6001.4|5963.9|0
1593134100000|2020-06-26 01:15:00|6007.8|5970.3|6008.4|5970.9|6010.4|5972.9|6007.8|5970.3|0
1593134400000|2020-06-26 01:20:00|6008|5970.5|6005.3|5967.8|6008|5970.5|6005.3|5967.8|0
1593134700000|2020-06-26 01:25:00|6003.3|5965.8|6004.3|5966.8|6004.3|5966.8|6003.3|5965.8|0
1593135000000|2020-06-26 01:30:00|6004.2|5966.7|6004.3|5966.8|6004.3|5966.8|6003.8|5966.3|0
1593135300000|2020-06-26 01:35:00|6005|5967.5|6006.7|5969.2|6006.7|5969.2|6005|5967.5|0
1593137400000|2020-06-26 02:10:00|6006.6|5969.1|6006.6|5969.1|6006.6|5969.1|6006.6|5969.1|0
1593138000000|2020-06-26 02:20:00|6006.1|5968.6|6006.1|5968.6|6006.1|5968.6|6006.1|5968.6|0
1593138600000|2020-06-26 02:30:00|6006.2|5968.7|6007.6|5970.1|6007.6|5970.1|6006.2|5968.7|0
1593138900000|2020-06-26 02:35:00|6007.1|5969.6|6006.1|5968.6|6007.1|5969.6|6006.1|5968.6|0
1593139200000|2020-06-26 02:40:00|6006.2|5968.7|6006.6|5969.1|6006.6|5969.1|6006.2|5968.7|0
1593140400000|2020-06-26 03:00:00|6006.5|5969|6006.5|5969|6006.5|5969|6006.5|5969|0
1593141300000|2020-06-26 03:15:00|6006|5968.5|6006.5|5969|6006.5|5969|6006|5968.5|0
1593141900000|2020-06-26 03:25:00|6006|5968.5|6000.9|5963.4|6006|5968.5|6000.5|5963|0
1593142200000|2020-06-26 03:30:00|6001|5963.5|6002.5|5965|6002.5|5965|6001|5963.5|0
1593142500000|2020-06-26 03:35:00|6002.4|5964.9|6002|5964.5|6002.4|5964.9|6002|5964.5|0
1593143100000|2020-06-26 03:45:00|6001.9|5964.4|6002|5964.5|6002|5964.5|6001.4|5963.9|0
1593143400000|2020-06-26 03:50:00|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|0
1593144300000|2020-06-26 04:05:00|6001.1|5963.6|6000.9|5963.4|6001.1|5963.6|6000.9|5963.4|0
1593144600000|2020-06-26 04:10:00|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|0
1593144900000|2020-06-26 04:15:00|6001.7|5964.2|6001.9|5964.4|6001.9|5964.4|6000.9|5963.4|0
1593145500000|2020-06-26 04:25:00|6003|5965.5|6004.4|5966.9|6005.4|5967.9|6003|5965.5|0
1593145800000|2020-06-26 04:30:00|6004.3|5966.8|6003.9|5966.4|6004.3|5966.8|6003.9|5966.4|0
1593146100000|2020-06-26 04:35:00|6004|5966.5|6004.3|5966.8|6004.4|5966.9|6004|5966.5|0
1593146700000|2020-06-26 04:45:00|6004.4|5966.9|6004.7|5967.2|6006.4|5968.9|6003.8|5966.3|0
1593147300000|2020-06-26 04:55:00|6004.9|5967.4|6004.8|5967.3|6005.3|5967.8|6004.8|5967.3|0
1593147600000|2020-06-26 05:00:00|6004.7|5967.2|6004.7|5967.2|6004.7|5967.2|6004.7|5967.2|0
1593148500000|2020-06-26 05:15:00|6004.2|5966.7|6004.7|5967.2|6004.7|5967.2|6004.2|5966.7|0
1593149100000|2020-06-26 05:25:00|6006.1|5968.6|6005.7|5968.2|6006.1|5968.6|6005.7|5968.2|0
1593149400000|2020-06-26 05:30:00|6005.8|5968.3|6009.1|5971.6|6009.5|5972|6005.8|5968.3|0
1593149700000|2020-06-26 05:35:00|6009.4|5971.9|6010.6|5973.1|6011.1|5973.6|6009.1|5971.6|0
1593150000000|2020-06-26 05:40:00|6009.6|5972.1|6010.6|5973.1|6010.6|5973.1|6009.6|5972.1|0
1593150300000|2020-06-26 05:45:00|6013.2|5975.7|6013.1|5975.6|6013.2|5975.7|6013.1|5975.6|0
1593150600000|2020-06-26 05:50:00|6012.8|5975.3|6012.2|5974.7|6012.8|5975.3|6011.6|5974.1|0
1593151200000|2020-06-26 06:00:00|6012.1|5974.6|6012.6|5975.1|6012.6|5975.1|6011.3|5973.8|0
1593151500000|2020-06-26 06:05:00|6012.7|5975.2|6010.1|5972.6|6014.6|5977.1|6009.6|5972.1|0
1593151800000|2020-06-26 06:10:00|6009.8|5972.3|6007.1|5969.6|6010.1|5972.6|6007.1|5969.6|0
1593152100000|2020-06-26 06:15:00|6007.2|5969.7|6007.5|5970|6007.6|5970.1|6007|5969.5|0
1593152400000|2020-06-26 06:20:00|6007.4|5969.9|6004|5966.5|6007.5|5970|6004|5966.5|0
1593152700000|2020-06-26 06:25:00|6004.5|5967|6004.5|5967|6006|5968.5|6000.2|5962.7|0
1593153000000|2020-06-26 06:30:00|6004.6|5967.1|6005|5967.5|6005|5967.5|6003|5965.5|0
1593153300000|2020-06-26 06:35:00|6005.5|5968|6008|5970.5|6008|5970.5|6005.5|5968|0
1593153600000|2020-06-26 06:40:00|6007.5|5970|6012.5|5975|6014.5|5977|6007.5|5970|0
1593153900000|2020-06-26 06:45:00|6011|5973.5|6012.5|5975|6012.5|5975|6010.1|5972.6|0
1593154200000|2020-06-26 06:50:00|6012|5974.5|6013.5|5976|6013.5|5976|6010.1|5972.6|0
1593154500000|2020-06-26 06:55:00|6013.4|5975.9|6009.1|5971.6|6013.5|5976|6009.1|5971.6|0
1593154800000|2020-06-26 07:00:00|6009.2|5971.7|6011|5973.5|6014.5|5977|6009.2|5971.7|0
1593155100000|2020-06-26 07:05:00|6010.7|5973.2|6004.9|5967.4|6010.7|5973.2|6004.9|5967.4|0
1593155400000|2020-06-26 07:10:00|6003.9|5966.4|5999.4|5961.9|6003.9|5966.4|5998.6|5961.1|0
1593155700000|2020-06-26 07:15:00|5999.2|5961.7|5995.4|5957.9|5999.2|5961.7|5994|5956.5|0
1593156000000|2020-06-26 07:20:00|5994.4|5956.9|5995.5|5958|5995.5|5958|5993.5|5956|0
1593156300000|2020-06-26 07:25:00|6001.9|5964.4|6008.4|5970.9|6009.4|5971.9|6001.1|5963.6|0
1593156600000|2020-06-26 07:30:00|6009.4|5971.9|6009.4|5971.9|6009.4|5971.9|6009.4|5971.9|0
1593156900000|2020-06-26 07:35:00|6009.5|5972|6008.4|5970.9|6009.9|5972.4|6007.9|5970.4|0
1593157200000|2020-06-26 07:40:00|6008.3|5970.8|6009.4|5971.9|6009.7|5972.2|6007.9|5970.4|0
1593157500000|2020-06-26 07:45:00|6011|5973.5|6013.4|5975.9|6013.4|5975.9|6011|5973.5|0
1593157800000|2020-06-26 07:50:00|6013.5|5976|6012.4|5974.9|6014.9|5977.4|6011.6|5974.1|0
1593158100000|2020-06-26 07:55:00|6012.3|5974.8|6010.8|5973.3|6012.3|5974.8|6010.8|5973.3|0
1593158400000|2020-06-26 08:00:00|6008.8|5971.3|6005.8|5968.3|6008.8|5971.3|6005.8|5968.3|0
1593158700000|2020-06-26 08:05:00|6005.3|5967.8|6004.4|5966.9|6005.3|5967.8|6003.6|5966.1|0
1593159300000|2020-06-26 08:15:00|6003.9|5966.4|6000.3|5962.8|6003.9|5966.4|5998.5|5961|0
1593159900000|2020-06-26 08:25:00|5999.6|5962.1|6002.3|5964.8|6002.3|5964.8|5996.7|5959.2|0
1593160800000|2020-06-26 08:40:00|6007.3|5969.8|6006.7|5969.2|6007.3|5969.8|6006.7|5969.2|0
1593161400000|2020-06-26 08:50:00|6006.1|5968.6|6003.7|5966.2|6006.1|5968.6|5999.2|5961.7|0
1593161700000|2020-06-26 08:55:00|5999.8|5962.3|6001.3|5963.8|6001.3|5963.8|5999.3|5961.8|0
1593162000000|2020-06-26 09:00:00|6002.5|5965|6003.7|5966.2|6003.7|5966.2|6002.5|5965|0
1593162300000|2020-06-26 09:05:00|6003.6|5966.1|5999.8|5962.3|6003.6|5966.1|5999.2|5961.7|0
1593162600000|2020-06-26 09:10:00|5999.7|5962.2|5997.3|5959.8|5999.7|5962.2|5991.8|5954.3|0
1593162900000|2020-06-26 09:15:00|5997.8|5960.3|6004.7|5967.2|6005.3|5967.8|5997.8|5960.3|0
1593163200000|2020-06-26 09:20:00|6004.9|5967.4|6004.8|5967.3|6006.5|5969|6004.7|5967.2|0
1593163800000|2020-06-26 09:30:00|6004.9|5967.4|6002.6|5965.1|6005.7|5968.2|6002.6|5965.1|0
1593164100000|2020-06-26 09:35:00|6003|5965.5|6004.7|5967.2|6004.7|5967.2|6003|5965.5|0
1593164400000|2020-06-26 09:40:00|6004.6|5967.1|6002.6|5965.1|6004.6|5967.1|6002.6|5965.1|0
1593164700000|2020-06-26 09:45:00|6000.8|5963.3|6002.1|5964.6|6003.1|5965.6|6000.8|5963.3|0
1593165000000|2020-06-26 09:50:00|6001.6|5964.1|6000.1|5962.6|6001.6|5964.1|5999.7|5962.2|0
1593165300000|2020-06-26 09:55:00|6000.7|5963.2|6001.7|5964.2|6001.7|5964.2|6000.7|5963.2|0
1593165600000|2020-06-26 10:00:00|6002.2|5964.7|6004.6|5967.1|6004.6|5967.1|6002.2|5964.7|0
1593165900000|2020-06-26 10:05:00|6005.1|5967.6|6004.2|5966.7|6005.1|5967.6|6002.6|5965.1|0
1593166200000|2020-06-26 10:10:00|6003.1|5965.6|5992.8|5955.3|6003.1|5965.6|5992.8|5955.3|0
1593166500000|2020-06-26 10:15:00|5993.2|5955.7|5991.7|5954.2|5996.2|5958.7|5990.2|5952.7|0
1593166800000|2020-06-26 10:20:00|5991.8|5954.3|5990.2|5952.7|5992.7|5955.2|5990.2|5952.7|0
1593167100000|2020-06-26 10:25:00|5989.1|5951.6|5992.2|5954.7|5993.1|5955.6|5984.2|5946.7|0
1593167400000|2020-06-26 10:30:00|5992.5|5955|5993.1|5955.6|5993.3|5955.8|5992.5|5955|0
1593167700000|2020-06-26 10:35:00|5993|5955.5|5992.6|5955.1|5993.7|5956.2|5991.3|5953.8|0
1593168000000|2020-06-26 10:40:00|5992.7|5955.2|5991.1|5953.6|5993.2|5955.7|5990.7|5953.2|0
1593168300000|2020-06-26 10:45:00|5991.2|5953.7|5993.3|5955.8|5995.8|5958.3|5991.2|5953.7|0
1593168600000|2020-06-26 10:50:00|5993.4|5955.9|5994.3|5956.8|5994.3|5956.8|5993.4|5955.9|0
1593168900000|2020-06-26 10:55:00|5995|5957.5|5998.2|5960.7|5998.2|5960.7|5995|5957.5|0
1593169500000|2020-06-26 11:05:00|5998.1|5960.6|5998.1|5960.6|5998.1|5960.6|5998.1|5960.6|0
1593169800000|2020-06-26 11:10:00|5998.2|5960.7|5999|5961.5|6000|5962.5|5998.2|5960.7|0
1593170100000|2020-06-26 11:15:00|5998.7|5961.2|5998|5960.5|5998.7|5961.2|5997|5959.5|0
1593170400000|2020-06-26 11:20:00|5998.5|5961|6000.5|5963|6000.5|5963|5998.5|5961|0
1593170700000|2020-06-26 11:25:00|6000.2|5962.7|5996|5958.5|6000.2|5962.7|5996|5958.5|0
1593171000000|2020-06-26 11:30:00|5995.9|5958.4|5998|5960.5|5998|5960.5|5991.5|5954|0
1593171300000|2020-06-26 11:35:00|5998.5|5961|6014|5976.5|6014|5976.5|5998.5|5961|0
1593171600000|2020-06-26 11:40:00|6014.2|5976.7|6019.4|5981.9|6019.9|5982.4|6014.2|5976.7|0
1593171900000|2020-06-26 11:45:00|6019.5|5982|6022.9|5985.4|6023.4|5985.9|6019.5|5982|0
1593172200000|2020-06-26 11:50:00|6026.9|5989.4|6037.9|6000.4|6037.9|6000.4|6025.9|5988.4|0
1593172500000|2020-06-26 11:55:00|6037.4|5999.9|6035.4|5997.9|6039.4|6001.9|6033.4|5995.9|0
1593172800000|2020-06-26 12:00:00|6035.3|5997.8|6038.2|6000.7|6039.3|6001.8|6033.7|5996.2|0
1593173100000|2020-06-26 12:05:00|6038.1|6000.6|6033.4|5995.9|6039.2|6001.7|6032.4|5994.9|0
1593173400000|2020-06-26 12:10:00|6033.9|5996.4|6015.5|5978|6034.9|5997.4|6015.5|5978|0
1593173700000|2020-06-26 12:15:00|6015.7|5978.2|6012.6|5975.1|6027|5989.5|6011|5973.5|0
1593174000000|2020-06-26 12:20:00|6011.5|5974|6008|5970.5|6016.5|5979|6003.9|5966.4|0
1593174300000|2020-06-26 12:25:00|6007.9|5970.4|6015.5|5978|6015.5|5978|6003.6|5966.1|0
1593174600000|2020-06-26 12:30:00|6015.9|5978.4|6015.4|5977.9|6024.5|5987|6010.5|5973|0
1593174900000|2020-06-26 12:35:00|6015.5|5978|6016.6|5979.1|6024|5986.5|6015.4|5977.9|0
1593175200000|2020-06-26 12:40:00|6016.8|5979.3|6020.5|5983|6020.5|5983|6014.5|5977|0
1593175500000|2020-06-26 12:45:00|6020.9|5983.4|6018.5|5981|6022.9|5985.4|6017|5979.5|0
1593175800000|2020-06-26 12:50:00|6018.9|5981.4|6017|5979.5|6022.5|5985|6013.4|5975.9|0
1593176100000|2020-06-26 12:55:00|6017.2|5979.7|6017.3|5979.8|6018.8|5981.3|6012.4|5974.9|0
1593176400000|2020-06-26 13:00:00|6017.4|5979.9|6020.3|5982.8|6024.4|5986.9|6017.4|5979.9|0
1593176700000|2020-06-26 13:05:00|6019.9|5982.4|6026.4|5988.9|6028.4|5990.9|6019.9|5982.4|0
1593177000000|2020-06-26 13:10:00|6026.2|5988.7|6023.9|5986.4|6026.2|5988.7|6022.4|5984.9|0
1593177300000|2020-06-26 13:15:00|6023.8|5986.3|6026.8|5989.3|6029.8|5992.3|6023.8|5986.3|0
1593177600000|2020-06-26 13:20:00|6026.4|5988.9|6034.2|5996.7|6035.7|5998.2|6026.4|5988.9|0
1593177900000|2020-06-26 13:25:00|6034.4|5996.9|6029.6|5992.1|6035.7|5998.2|6029.6|5992.1|0
1593178200000|2020-06-26 13:30:00|6029.5|5992|6009.4|5971.9|6030.6|5993.1|6004.4|5966.9|0
1593178500000|2020-06-26 13:35:00|6012.4|5974.9|5995|5957.5|6012.4|5974.9|5989.8|5952.3|0
1593178800000|2020-06-26 13:40:00|5995.3|5957.8|5996.8|5959.3|6000.5|5963|5991.4|5953.9|0
1593179100000|2020-06-26 13:45:00|5998|5960.5|6013.5|5976|6013.6|5976.1|5997|5959.5|0
1593179400000|2020-06-26 13:50:00|6011.7|5974.2|6012.2|5974.7|6014|5976.7|5998.3|5968.1|0
1593179700000|2020-06-26 13:55:00|6012.1|5974.6|5996.9|5971.9|6012.1|5976.1|5989.1|5969|0
1593180000000|2020-06-26 14:00:00|5996.8|5971.8|5988.6|5973.6|6008.1|5976.3|5988.6|5968.9|0
1593180300000|2020-06-26 14:05:00|5996|5971|6000.7|5963.2|6005.8|5976.7|5990.2|5962.7|5
1593180600000|2020-06-26 14:10:00|6000.3|5962.8|5996.6|5959.1|6001.2|5963.7|5991.6|5954.1|0
1593180900000|2020-06-26 14:15:00|5996.1|5958.6|5994|5956.5|6006.1|5968.6|5993|5955.5|0
1593181200000|2020-06-26 14:20:00|5994.1|5956.6|6008.8|5971.3|6009.7|5972.2|5993|5955.5|0
1593181500000|2020-06-26 14:25:00|6008.4|5970.9|6027.2|5989.7|6027.3|5989.8|6008.4|5970.9|0
1593181800000|2020-06-26 14:30:00|6026.8|5989.3|6013|5975.5|6033.1|5995.6|6012.4|5974.9|0
1593182100000|2020-06-26 14:35:00|6014.3|5976.8|6008.7|5971.2|6018|5980.5|6008.7|5971.2|0
1593182400000|2020-06-26 14:40:00|6008.4|5970.9|6000.2|5962.7|6008.4|5970.9|5994.8|5957.3|0
1593182700000|2020-06-26 14:45:00|5999.3|5961.8|6002|5964.5|6006.9|5969.4|5998.8|5961.3|0
1593183000000|2020-06-26 14:50:00|6002.4|5964.9|5995.6|5958.1|6002.9|5965.4|5990.1|5952.6|0
1593183300000|2020-06-26 14:55:00|5994.7|5957.2|5991.4|5953.9|5996.5|5964.3|5977|5948.5|6
1593183600000|2020-06-26 15:00:00|5991|5953.5|5993.7|5956.2|5996.8|5959.3|5988.3|5950.8|0
1593183900000|2020-06-26 15:05:00|5994.1|5956.6|6000.4|5962.9|6004.4|5966.9|5993.5|5956|0
1593184200000|2020-06-26 15:10:00|5998.7|5961.2|6001.3|5963.8|6002.7|5965.2|5996.4|5958.9|0
1593184500000|2020-06-26 15:15:00|6001.1|5963.6|6005.8|5968.3|6005.8|5968.3|5996.3|5958.8|0
1593184800000|2020-06-26 15:20:00|6005.7|5968.2|6006.2|5968.7|6010.3|5972.8|6004.9|5967.4|0
1593185100000|2020-06-26 15:25:00|6009.4|5971.9|6011.3|5973.8|6014.3|5976.8|6005|5967.5|0
1593185400000|2020-06-26 15:30:00|6011.5|5974|6010.5|5973|6014.4|5976.9|6009|5971.5|0
1593185700000|2020-06-26 15:35:00|6011.3|5973.8|6017.8|5980.3|6019.8|5982.3|6011.3|5973.8|0
1593186000000|2020-06-26 15:40:00|6017.7|5980.2|6023.5|5986|6024.4|5986.9|6000.5|5974.1|5
1593186300000|2020-06-26 15:45:00|6024|5986.5|6024.4|5986.9|6024.9|5987.4|6015.4|5977.9|0
1593186600000|2020-06-26 15:50:00|6024|5986.5|6023|5985.5|6024.6|5987.1|6017.8|5980.3|0
1593186900000|2020-06-26 15:55:00|6023.1|5985.6|6011|5973.5|6023.1|5985.6|6011|5973.5|25
1593187200000|2020-06-26 16:00:00|6009.8|5972.3|6007.2|5969.7|6011.1|5973.6|6004.2|5966.7|0
1593187500000|2020-06-26 16:05:00|6008.6|5971.1|6005.8|5968.3|6008.6|5971.1|6004.5|5967|0
1593187800000|2020-06-26 16:10:00|6006.7|5969.2|6003.9|5966.4|6010.9|5973.4|6001.7|5964.2|0
1593188100000|2020-06-26 16:15:00|6004.8|5967.3|6005.1|5967.6|6005.6|5968.1|6002.3|5964.8|0
1593188400000|2020-06-26 16:20:00|6004.9|5967.4|6004.5|5967|6014.6|5977.1|6001.9|5964.4|56
1593188700000|2020-06-26 16:25:00|6004.9|5967.4|5998.6|5961.1|6004.9|5967.4|5998.6|5961.1|0
1593189000000|2020-06-26 16:30:00|5999.5|5962|5997.3|5959.8|6000|5962.5|5997.3|5959.8|0
1593189300000|2020-06-26 16:35:00|5997.7|5960.2|5993|5955.5|5997.7|5960.2|5991.3|5953.8|0
1593189600000|2020-06-26 16:40:00|5992.6|5955.1|5995.8|5958.3|5995.8|5958.3|5989|5951.5|2
1593189900000|2020-06-26 16:45:00|5994.4|5956.9|5999.4|5961.9|5999.5|5962|5990|5952.5|0
1593190200000|2020-06-26 16:50:00|5997|5959.5|6001.6|5964.1|6003.9|5966.4|5997|5959.5|0
1593190500000|2020-06-26 16:55:00|5999.8|5962.3|5992.5|5955|6002.1|5964.6|5992.5|5955|0
1593190800000|2020-06-26 17:00:00|5992.6|5955.1|5990.7|5953.2|5999.8|5962.3|5989.8|5952.3|0
1593191100000|2020-06-26 17:05:00|5991.1|5953.6|5984.4|5946.9|5991.1|5953.6|5983|5945.5|0
1593191400000|2020-06-26 17:10:00|5984|5946.5|5980.8|5943.3|5984|5946.5|5978.4|5940.9|0
1593191700000|2020-06-26 17:15:00|5980.3|5942.8|5984.9|5947.4|5986.4|5948.9|5980.3|5942.8|3
1593192000000|2020-06-26 17:20:00|5984.4|5946.9|5984|5946.5|5984.4|5946.9|5981.3|5943.8|0
1593192300000|2020-06-26 17:25:00|5960.3|5945.3|5984.3|5946.8|5987.2|5949.7|5960.2|5944.7|1
1593192600000|2020-06-26 17:30:00|5983.4|5945.9|5987.4|5949.9|5987.9|5950.4|5983.4|5945.9|0
1593192900000|2020-06-26 17:35:00|5987.8|5950.3|5976|5938.5|5987.8|5950.3|5974.3|5936.8|0
1593193200000|2020-06-26 17:40:00|5975.5|5938|5975.6|5938.1|5978.8|5941.3|5972.8|5935.3|0
1593193500000|2020-06-26 17:45:00|5975.5|5938|5982.3|5944.8|5986|5948.5|5975.5|5938|0
1593193800000|2020-06-26 17:50:00|5982.6|5945.1|5989.2|5951.7|5989.2|5951.7|5982.6|5945.1|0
1593194100000|2020-06-26 17:55:00|5989.6|5952.1|5991.9|5954.4|5992.8|5955.3|5984.5|5947|0
1593194400000|2020-06-26 18:00:00|5992.3|5954.8|5993.2|5955.7|5997.2|5959.7|5990.6|5953.1|0
1593194700000|2020-06-26 18:05:00|5992.8|5955.3|5993.6|5956.1|5994|5956.5|5985.4|5947.9|0
1593195000000|2020-06-26 18:10:00|5990.9|5953.4|5989.1|5951.6|6005.7|5968.2|5988.6|5951.1|0
1593195300000|2020-06-26 18:15:00|5987.7|5950.2|5988.1|5950.6|5995.5|5958|5984.1|5946.6|0
1593195600000|2020-06-26 18:20:00|5987.7|5950.2|5987.7|5950.2|5987.7|5950.2|5987.7|5950.2|0
1593392400000|2020-06-29 01:00:00|5951.7|5936.7|5978.7|5941.2|5984.9|5956.1|5947.7|5932.7|36
1593392700000|2020-06-29 01:05:00|5978.6|5941.1|5976.7|5939.2|5979.2|5941.7|5976.7|5939.2|0
1593393000000|2020-06-29 01:10:00|5976.3|5938.8|5979.2|5941.7|5979.2|5941.7|5974|5936.5|0
1593393300000|2020-06-29 01:15:00|5979.7|5942.2|5982.7|5945.2|5992.2|5954.7|5979.7|5942.2|0
1593393600000|2020-06-29 01:20:00|5982.6|5945.1|5978.3|5940.8|5982.6|5945.1|5977.2|5939.7|0
1593393900000|2020-06-29 01:25:00|5978.7|5941.2|5979.2|5941.7|5979.2|5941.7|5978.7|5941.2|0
1593394200000|2020-06-29 01:30:00|5979.9|5942.4|5982.2|5944.7|5982.6|5945.1|5979.8|5942.3|0
1593394500000|2020-06-29 01:35:00|5980.7|5943.2|5976.2|5938.7|5980.7|5943.2|5971.7|5934.2|0
1593394800000|2020-06-29 01:40:00|5976.5|5939|5974.7|5937.2|5977.2|5939.7|5974.2|5936.7|0
1593395100000|2020-06-29 01:45:00|5974.4|5936.9|5970.7|5933.2|5974.4|5936.9|5969.2|5931.7|0
1593395400000|2020-06-29 01:50:00|5971.1|5933.6|5974.7|5937.2|5975.2|5937.7|5971.1|5933.6|0
1593395700000|2020-06-29 01:55:00|5974.6|5937.1|5971.7|5934.2|5974.6|5937.1|5971.2|5933.7|0
1593396000000|2020-06-29 02:00:00|5971.9|5934.4|5973.7|5936.2|5975.2|5937.7|5971.9|5934.4|0
1593396300000|2020-06-29 02:05:00|5974|5936.5|5975.7|5938.2|5976.4|5938.9|5973.1|5935.6|0
1593396600000|2020-06-29 02:10:00|5975.9|5938.4|5978.7|5941.2|5979.1|5941.6|5975.9|5938.4|0
1593397200000|2020-06-29 02:20:00|5978.2|5940.7|5978.2|5940.7|5978.2|5940.7|5978.2|5940.7|0
1593397500000|2020-06-29 02:25:00|5976.7|5939.2|5977.2|5939.7|5977.2|5939.7|5976.2|5938.7|0
1593397800000|2020-06-29 02:30:00|5977.5|5940|5978.2|5940.7|5978.7|5941.2|5977.5|5940|0
1593398400000|2020-06-29 02:40:00|5978.3|5940.8|5978.7|5941.2|5978.7|5941.2|5978.3|5940.8|0
1593399300000|2020-06-29 02:55:00|5978.6|5941.1|5978.2|5940.7|5978.6|5941.1|5976.2|5938.7|0
1593399600000|2020-06-29 03:00:00|5977.7|5940.2|5977.7|5940.2|5977.7|5940.2|5977.7|5940.2|0
1593400200000|2020-06-29 03:10:00|5972.2|5934.7|5960.2|5922.7|5972.2|5934.7|5959.2|5921.7|0
1593400500000|2020-06-29 03:15:00|5960.4|5922.9|5959.7|5922.2|5961.1|5923.6|5959.7|5922.2|0
1593400800000|2020-06-29 03:20:00|5959.6|5922.1|5961.2|5923.7|5961.2|5923.7|5957.7|5920.2|0
1593401100000|2020-06-29 03:25:00|5961.3|5923.8|5962.2|5924.7|5962.2|5924.7|5961.3|5923.8|0
1593401400000|2020-06-29 03:30:00|5962.7|5925.2|5963.2|5925.7|5963.2|5925.7|5962.7|5925.2|0
1593401700000|2020-06-29 03:35:00|5964.2|5926.7|5960.7|5923.2|5964.2|5926.7|5960.7|5923.2|0
1593402000000|2020-06-29 03:40:00|5957.2|5919.7|5959.2|5921.7|5959.2|5921.7|5957.2|5919.7|0
1593402300000|2020-06-29 03:45:00|5959.5|5922|5961.2|5923.7|5961.2|5923.7|5959.5|5922|0
1593403200000|2020-06-29 04:00:00|5961|5923.5|5960.2|5922.7|5961|5923.5|5959.8|5922.3|0
1593403500000|2020-06-29 04:05:00|5960.4|5922.9|5961.7|5924.2|5961.7|5924.2|5960.4|5922.9|0
1593404100000|2020-06-29 04:15:00|5968.7|5931.2|5972.2|5934.7|5973.2|5935.7|5968.7|5931.2|0
1593404400000|2020-06-29 04:20:00|5972.4|5934.9|5973.2|5935.7|5973.2|5935.7|5972.4|5934.9|0
1593404700000|2020-06-29 04:25:00|5973|5935.5|5972.2|5934.7|5973|5935.5|5971.7|5934.2|0
1593405300000|2020-06-29 04:35:00|5971.7|5934.2|5971.7|5934.2|5971.7|5934.2|5971.7|5934.2|0
1593405600000|2020-06-29 04:40:00|5971.8|5934.3|5972.2|5934.7|5972.2|5934.7|5971.8|5934.3|0
1593405900000|2020-06-29 04:45:00|5967.7|5930.2|5965.7|5928.2|5967.7|5930.2|5965.7|5928.2|0
1593406200000|2020-06-29 04:50:00|5965.6|5928.1|5965.2|5927.7|5965.6|5928.1|5965.2|5927.7|0
1593407700000|2020-06-29 05:15:00|5965.4|5927.9|5967.2|5929.7|5967.7|5930.2|5965.4|5927.9|0
1593408600000|2020-06-29 05:30:00|5967.6|5930.1|5968.2|5930.7|5970.2|5932.7|5967.6|5930.1|0
1593408900000|2020-06-29 05:35:00|5968.3|5930.8|5969.7|5932.2|5970.2|5932.7|5968.3|5930.8|0
1593409800000|2020-06-29 05:50:00|5969.1|5931.6|5965.7|5928.2|5969.1|5931.6|5965.7|5928.2|0
1593410100000|2020-06-29 05:55:00|5966.7|5929.2|5961.2|5923.7|5967.7|5930.2|5961.2|5923.7|0
1593410400000|2020-06-29 06:00:00|5962.7|5925.2|5966.7|5929.2|5966.7|5929.2|5962.7|5925.2|0
1593410700000|2020-06-29 06:05:00|5966.8|5929.3|5966.7|5929.2|5969.2|5931.7|5965.2|5927.7|0
1593411000000|2020-06-29 06:10:00|5966.8|5929.3|5965.7|5928.2|5967.2|5929.7|5964.7|5927.2|0
1593411300000|2020-06-29 06:15:00|5965.5|5928|5965.2|5927.7|5966.2|5928.7|5964.4|5926.9|0
1593411600000|2020-06-29 06:20:00|5965.1|5927.6|5966.2|5928.7|5968.7|5931.2|5964.7|5927.2|0
1593411900000|2020-06-29 06:25:00|5966.3|5928.8|5968.2|5930.7|5968.2|5930.7|5965.2|5927.7|0
1593412200000|2020-06-29 06:30:00|5966.7|5929.2|5966.7|5929.2|5967.7|5930.2|5966.7|5929.2|0
1593412500000|2020-06-29 06:35:00|5966.8|5929.3|5967.2|5929.7|5967.2|5929.7|5966.8|5929.3|0
1593412800000|2020-06-29 06:40:00|5967.3|5929.8|5954|5916.5|5967.7|5930.2|5954|5916.5|0
1593413100000|2020-06-29 06:45:00|5954.1|5916.6|5955|5917.5|5955.5|5918|5954.1|5916.6|0
1593413400000|2020-06-29 06:50:00|5954.5|5917|5957.5|5920|5957.5|5920|5951.5|5914|0
1593413700000|2020-06-29 06:55:00|5958|5920.5|5955.8|5918.3|5958.3|5920.8|5955.8|5918.3|0
1593414000000|2020-06-29 07:00:00|5956.3|5918.8|5950.5|5913|5956.5|5919|5950|5912.5|0
1593414300000|2020-06-29 07:05:00|5950.3|5912.8|5953|5915.5|5954.5|5917|5948.5|5911|0
1593414600000|2020-06-29 07:10:00|5954|5916.5|5955.5|5918|5955.5|5918|5952.7|5915.2|0
1593414900000|2020-06-29 07:15:00|5955.6|5918.1|5953|5915.5|5956.4|5918.9|5953|5915.5|0
1593415200000|2020-06-29 07:20:00|5954|5916.5|5955|5917.5|5955|5917.5|5954|5916.5|0
1593415500000|2020-06-29 07:25:00|5955.1|5917.6|5952|5914.5|5955.5|5918|5952|5914.5|0
1593415800000|2020-06-29 07:30:00|5950|5912.5|5950|5912.5|5950|5912.5|5950|5912.5|0
1593416400000|2020-06-29 07:40:00|5949|5911.5|5949|5911.5|5949.5|5912|5949|5911.5|0
1593416700000|2020-06-29 07:45:00|5947.5|5910|5947.4|5909.9|5947.5|5910|5947.4|5909.9|0
1593417000000|2020-06-29 07:50:00|5946.5|5909|5941|5903.5|5947|5909.5|5937.5|5900|0
1593417300000|2020-06-29 07:55:00|5940|5902.5|5941.5|5904|5942|5904.5|5940|5902.5|0
1593417600000|2020-06-29 08:00:00|5940|5902.5|5940|5902.5|5940.5|5903|5940|5902.5|0
1593417900000|2020-06-29 08:05:00|5940.5|5903|5942.5|5905|5943.5|5906|5939.5|5902|0
1593418200000|2020-06-29 08:10:00|5942.8|5905.3|5942|5904.5|5944.5|5907|5940|5902.5|0
1593418500000|2020-06-29 08:15:00|5941.5|5904|5941.6|5904.1|5942.5|5905|5940.5|5903|0
1593418800000|2020-06-29 08:20:00|5942|5904.5|5943.5|5906|5943.5|5906|5941|5903.5|0
1593419100000|2020-06-29 08:25:00|5942.4|5904.9|5942.6|5905.1|5942.6|5905.1|5941.5|5904|0
1593419400000|2020-06-29 08:30:00|5942.4|5904.9|5942.6|5905.1|5943.9|5906.4|5941.1|5903.6|0
1593419700000|2020-06-29 08:35:00|5940.1|5902.6|5939.6|5902.1|5940.1|5902.6|5939.6|5902.1|0
1593420000000|2020-06-29 08:40:00|5940.1|5902.6|5942.6|5905.1|5943.6|5906.1|5940.1|5902.6|0
1593420300000|2020-06-29 08:45:00|5942.7|5905.2|5941.6|5904.1|5944|5906.5|5939.1|5901.6|0
1593420600000|2020-06-29 08:50:00|5942.1|5904.6|5942.6|5905.1|5942.6|5905.1|5941.1|5903.6|0
1593420900000|2020-06-29 08:55:00|5943.1|5905.6|5943.6|5906.1|5944.1|5906.6|5943.1|5905.6|0
1593421200000|2020-06-29 09:00:00|5943.5|5906|5945.6|5908.1|5946.6|5909.1|5943.1|5905.6|0
1593421500000|2020-06-29 09:05:00|5945.1|5907.6|5945.6|5908.1|5946.1|5908.6|5944.1|5906.6|0
1593421800000|2020-06-29 09:10:00|5947.1|5909.6|5951.1|5913.6|5951.5|5914|5945.6|5908.1|0
1593422100000|2020-06-29 09:15:00|5951.8|5914.3|5957.1|5919.6|5957.6|5920.1|5951.8|5914.3|0
1593422400000|2020-06-29 09:20:00|5957.2|5919.7|5959.2|5921.7|5959.5|5922|5957.2|5919.7|0
1593422700000|2020-06-29 09:25:00|5959.6|5922.1|5957.6|5920.1|5959.6|5922.1|5956.2|5918.7|0
1593423000000|2020-06-29 09:30:00|5955.1|5917.6|5952.1|5914.6|5955.6|5918.1|5952.1|5914.6|0
1593423300000|2020-06-29 09:35:00|5952|5914.5|5954.6|5917.1|5954.6|5917.1|5950.6|5913.1|0
1593423600000|2020-06-29 09:40:00|5953.6|5916.1|5952.6|5915.1|5953.6|5916.1|5952.6|5915.1|0
1593423900000|2020-06-29 09:45:00|5952.1|5914.6|5954.1|5916.6|5954.5|5917|5952.1|5914.6|0
1593424200000|2020-06-29 09:50:00|5954.6|5917.1|5951.1|5913.6|5954.6|5917.1|5951.1|5913.6|0
1593424500000|2020-06-29 09:55:00|5950.8|5913.3|5949.1|5911.6|5950.8|5913.3|5949.1|5911.6|0
1593424800000|2020-06-29 10:00:00|5949|5911.5|5945.1|5907.6|5949|5911.5|5943.6|5906.1|0
1593425100000|2020-06-29 10:05:00|5945.6|5908.1|5943.1|5905.6|5947.1|5909.6|5942.6|5905.1|0
1593425400000|2020-06-29 10:10:00|5943.6|5906.1|5941.1|5903.6|5946.1|5908.6|5940.6|5903.1|0
1593425700000|2020-06-29 10:15:00|5941.2|5903.7|5943.6|5906.1|5943.6|5906.1|5941.1|5903.6|0
1593426000000|2020-06-29 10:20:00|5944.1|5906.6|5941|5903.5|5944.6|5907.1|5941|5903.5|0
1593426300000|2020-06-29 10:25:00|5940.6|5903.1|5944.1|5906.6|5944.1|5906.6|5940.6|5903.1|0
1593426600000|2020-06-29 10:30:00|5943.1|5905.6|5942.6|5905.1|5943.1|5905.6|5942.6|5905.1|0
1593426900000|2020-06-29 10:35:00|5942.4|5904.9|5931.1|5893.6|5943.1|5905.6|5929.2|5891.7|0
1593427200000|2020-06-29 10:40:00|5931.4|5893.9|5935.1|5897.6|5935.1|5897.6|5931.4|5893.9|0
1593427500000|2020-06-29 10:45:00|5934.1|5896.6|5937.6|5900.1|5937.6|5900.1|5934.1|5896.6|0
1593427800000|2020-06-29 10:50:00|5937.3|5899.8|5939.1|5901.6|5939.1|5901.6|5935.6|5898.1|0
1593428100000|2020-06-29 10:55:00|5939.4|5901.9|5938.6|5901.1|5941.1|5903.6|5938.6|5901.1|0
1593428400000|2020-06-29 11:00:00|5938.7|5901.2|5935.6|5898.1|5939.1|5901.6|5933.1|5895.6|0
1593428700000|2020-06-29 11:05:00|5935.7|5898.2|5935.7|5898.2|5935.7|5898.2|5935.7|5898.2|0
1593429000000|2020-06-29 11:10:00|5935.5|5898|5934.7|5897.2|5935.5|5898|5934.7|5897.2|0
1593429300000|2020-06-29 11:15:00|5934.6|5897.1|5934.7|5897.2|5937.2|5899.7|5934.2|5896.7|0
1593429600000|2020-06-29 11:20:00|5935.2|5897.7|5935.7|5898.2|5935.7|5898.2|5931.7|5894.2|0
1593429900000|2020-06-29 11:25:00|5936|5898.5|5937.7|5900.2|5937.7|5900.2|5934.2|5896.7|0
1593430200000|2020-06-29 11:30:00|5938.2|5900.7|5937.7|5900.2|5940.2|5902.7|5935.7|5898.2|0
1593430500000|2020-06-29 11:35:00|5937.6|5900.1|5929.2|5891.7|5937.6|5900.1|5929.2|5891.7|0
1593430800000|2020-06-29 11:40:00|5928.9|5891.4|5920.7|5883.2|5928.9|5891.4|5918.7|5881.2|0
1593431100000|2020-06-29 11:45:00|5920.2|5882.7|5938.2|5900.7|5939.1|5901.6|5920.2|5882.7|0
1593431400000|2020-06-29 11:50:00|5937.8|5900.3|5939.7|5902.2|5939.7|5902.2|5929.2|5891.7|0
1593431700000|2020-06-29 11:55:00|5939.2|5901.7|5941.7|5904.2|5944.2|5906.7|5939.2|5901.7|0
1593432000000|2020-06-29 12:00:00|5941.5|5904|5931.7|5894.2|5941.5|5904|5927.7|5890.2|0
1593432300000|2020-06-29 12:05:00|5931.2|5893.7|5926.7|5889.2|5932.2|5894.7|5921.7|5884.2|0
1593432600000|2020-06-29 12:10:00|5927|5889.5|5938.2|5900.7|5939.3|5901.8|5927|5889.5|0
1593432900000|2020-06-29 12:15:00|5938.7|5901.2|5944.7|5907.2|5948.2|5910.7|5938.7|5901.2|0
1593433200000|2020-06-29 12:20:00|5943.2|5905.7|5939.1|5901.6|5944.2|5906.7|5938.5|5901|0
1593433500000|2020-06-29 12:25:00|5938.6|5901.1|5931.9|5894.4|5939.5|5902|5929.6|5892.1|0
1593433800000|2020-06-29 12:30:00|5932.6|5895.1|5946.6|5909.1|5946.6|5909.1|5930.4|5892.9|3
1593434100000|2020-06-29 12:35:00|5947.1|5909.6|5939|5901.5|5951.1|5913.6|5938.9|5901.4|0
1593434400000|2020-06-29 12:40:00|5938.9|5901.4|5935.7|5898.2|5939.5|5902|5932.1|5894.6|0
1593434700000|2020-06-29 12:45:00|5935.9|5898.4|5936.4|5898.9|5937.4|5899.9|5932|5894.5|0
1593435000000|2020-06-29 12:50:00|5936.2|5898.7|5936.1|5898.6|5937.4|5899.9|5934.4|5896.9|0
1593435300000|2020-06-29 12:55:00|5936|5898.5|5935.6|5898.1|5936.6|5899.1|5930.8|5893.3|0
1593435600000|2020-06-29 13:00:00|5938.6|5901.1|5949.6|5912.1|5953.6|5916.1|5937.6|5900.1|0
1593435900000|2020-06-29 13:05:00|5949.3|5911.8|5939.6|5902.1|5949.3|5911.8|5936.1|5898.6|3
1593436200000|2020-06-29 13:10:00|5939.9|5902.4|5945.6|5908.1|5945.6|5908.1|5937.6|5900.1|0
1593436500000|2020-06-29 13:15:00|5944.6|5907.1|5952|5914.5|5952.5|5915|5941.1|5903.6|0
1593436800000|2020-06-29 13:20:00|5951.9|5914.4|5961|5923.5|5962.5|5925|5949.1|5911.6|0
1593437100000|2020-06-29 13:25:00|5963.5|5926|5962|5924.5|5965.5|5928|5955.5|5918|0
1593437400000|2020-06-29 13:30:00|5960.5|5923|5948.5|5911|5965.5|5928|5939|5901.5|0
1593437700000|2020-06-29 13:35:00|5948.3|5910.8|5948.5|5911|5952.3|5914.8|5940|5902.5|0
1593438000000|2020-06-29 13:40:00|5946.5|5909|5947|5909.5|5947|5909.5|5937|5899.5|0
1593438300000|2020-06-29 13:45:00|5946.8|5909.3|5934.5|5897|5946.8|5909.3|5928.6|5891.1|0
1593438600000|2020-06-29 13:50:00|5933.5|5896|5932|5894.5|5933.5|5896|5926.5|5889|0
1593438900000|2020-06-29 13:55:00|5931.5|5894|5934|5896.5|5935.5|5898|5929|5891.5|0
1593439200000|2020-06-29 14:00:00|5934.3|5896.8|5933.2|5895.7|5936.5|5899|5926.5|5889|0
1593439500000|2020-06-29 14:05:00|5934.5|5897|5922|5884.5|5934.5|5897|5921|5883.5|0
1593439800000|2020-06-29 14:10:00|5922.1|5884.6|5926|5888.5|5931|5893.5|5917.5|5880|0
1593440100000|2020-06-29 14:15:00|5925|5887.5|5916.5|5879|5927.5|5890|5916.5|5879|0
1593440400000|2020-06-29 14:20:00|5916.2|5878.7|5916|5878.5|5920|5882.5|5915|5877.5|0
1593440700000|2020-06-29 14:25:00|5915.7|5878.2|5913.5|5876|5917.5|5880|5911.5|5874|0
1593441000000|2020-06-29 14:30:00|5913.9|5876.4|5901.4|5863.9|5913.9|5876.4|5898.5|5861|0
1593441300000|2020-06-29 14:35:00|5901|5863.5|5907.5|5870|5908|5870.5|5896.7|5859.2|0
1593441600000|2020-06-29 14:40:00|5907.4|5869.9|5903.9|5866.4|5908.5|5871|5902|5864.5|0
1593441900000|2020-06-29 14:45:00|5903.5|5866|5907|5869.5|5907.9|5870.4|5902|5864.5|0
1593442200000|2020-06-29 14:50:00|5907.1|5869.6|5900.5|5863|5910.1|5872.6|5899.4|5861.9|0
1593442500000|2020-06-29 14:55:00|5901.5|5864|5901.5|5864|5905.5|5868|5900.5|5863|0
1593442800000|2020-06-29 15:00:00|5901|5863.5|5899.5|5862|5902|5864.5|5897|5859.5|0
1593443100000|2020-06-29 15:05:00|5899|5861.5|5901|5863.5|5904|5866.5|5898.5|5861|0
1593443400000|2020-06-29 15:10:00|5901.5|5864|5902|5864.5|5903.5|5866|5898.5|5861|0
1593443700000|2020-06-29 15:15:00|5902.5|5865|5904.5|5867|5906.4|5868.9|5902.1|5864.6|0
1593444000000|2020-06-29 15:20:00|5905|5867.5|5913.4|5875.9|5913.5|5876|5903|5865.5|0
1593444300000|2020-06-29 15:25:00|5913|5875.5|5918.8|5881.3|5928|5890.5|5913|5875.5|0
1593444600000|2020-06-29 15:30:00|5918.7|5881.2|5920.3|5882.8|5930.3|5892.8|5917.3|5879.8|0
1593444900000|2020-06-29 15:35:00|5920.8|5883.3|5925.8|5888.3|5928.3|5890.8|5919.1|5881.6|0
1593445200000|2020-06-29 15:40:00|5924.8|5887.3|5929.5|5892|5934.3|5907.9|5913.3|5882.1|10
1593445500000|2020-06-29 15:45:00|5929.8|5892.3|5928.5|5891|5934.8|5897.3|5924.5|5887|16
1593445800000|2020-06-29 15:50:00|5928.1|5890.6|5950.5|5913|5950.5|5913|5925.8|5888.3|0
1593446100000|2020-06-29 15:55:00|5951|5913.5|5952|5914.5|5953.1|5915.6|5945|5907.5|0
1593446400000|2020-06-29 16:00:00|5952.1|5914.6|5956.5|5919|5960.5|5923|5950.5|5913|0
1593446700000|2020-06-29 16:05:00|5954.5|5917|5958.4|5920.9|5960|5922.5|5946|5908.5|0
1593447000000|2020-06-29 16:10:00|5957.5|5920|5960.5|5923|5962.5|5925|5954|5916.5|0
1593447300000|2020-06-29 16:15:00|5959.5|5922|5971.5|5934|5971.5|5934|5956.5|5919|0
1593447600000|2020-06-29 16:20:00|5972|5934.5|5970|5932.5|5981.1|5943.6|5970|5932.5|0
1593447900000|2020-06-29 16:25:00|5969|5931.5|5976.4|5938.9|5976.4|5938.9|5968.5|5931|0
1593448200000|2020-06-29 16:30:00|5976|5938.5|5975.5|5938|5984.5|5947|5973.5|5936|0
1593448500000|2020-06-29 16:35:00|5975.8|5938.3|5978.5|5941|5980|5942.5|5974.5|5937|0
1593448800000|2020-06-29 16:40:00|5978.7|5941.2|5977|5939.5|5980.7|5943.2|5973|5935.5|0
1593449100000|2020-06-29 16:45:00|5976.1|5938.6|5966.5|5929|5976.7|5939.2|5964|5926.5|0
1593449400000|2020-06-29 16:50:00|5966.6|5929.1|5965|5927.5|5970.5|5933|5961|5923.5|0
1593449700000|2020-06-29 16:55:00|5966|5928.5|5968|5930.5|5970|5932.5|5963.5|5926|0
1593450000000|2020-06-29 17:00:00|5967.9|5930.4|5969.5|5932|5972|5934.5|5965.5|5928|0
1593450300000|2020-06-29 17:05:00|5969.8|5932.3|5979|5941.5|5979|5941.5|5969.8|5932.3|0
1593450600000|2020-06-29 17:10:00|5978.9|5941.4|5981.5|5944|5983.5|5946|5978.5|5941|0
1593450900000|2020-06-29 17:15:00|5980.5|5943|5985|5947.5|5985.5|5948|5979.5|5942|0
1593451200000|2020-06-29 17:20:00|5984|5946.5|5978.5|5941|5984.5|5947|5978.5|5941|0
1593451500000|2020-06-29 17:25:00|5980|5942.5|5980.5|5943|5983.5|5946|5978.5|5941|0
1593451800000|2020-06-29 17:30:00|5980|5942.5|5982.6|5945.1|5983.5|5946|5980|5942.5|0
1593452100000|2020-06-29 17:35:00|5983|5945.5|5984.5|5947|5985.5|5948|5982.5|5945|0
1593452400000|2020-06-29 17:40:00|5984.6|5947.1|5985.5|5948|5985.5|5948|5983|5945.5|0
1593452700000|2020-06-29 17:45:00|5984.5|5947|5984.5|5947|5985.5|5948|5983|5945.5|0
1593453000000|2020-06-29 17:50:00|5984|5946.5|5979|5941.5|5984|5946.5|5975.5|5938|0
1593453300000|2020-06-29 17:55:00|5978.5|5941|5975.5|5938|5979.5|5942|5975|5937.5|0
1593453600000|2020-06-29 18:00:00|5975|5937.5|5972|5934.5|5978.5|5941|5972|5934.5|0
1593453900000|2020-06-29 18:05:00|5971.5|5934|5973|5935.5|5977|5939.5|5967.5|5930|0
1593454200000|2020-06-29 18:10:00|5969.5|5932|5985|5947.5|5985|5951|5966|5932|2
1593454500000|2020-06-29 18:15:00|5984.5|5947|5986|5948.5|5986.5|5949|5979|5941.5|0
1593454800000|2020-06-29 18:20:00|5985.5|5948|5985.5|5948|5985.5|5948|5985.5|5948|0
1593478800000|2020-06-30 01:00:00|5981.7|5944.2|5973.6|5936.1|5981.7|5944.2|5971.6|5934.1|0
1593479100000|2020-06-30 01:05:00|5973.5|5936|5973.1|5935.6|5973.9|5936.4|5972.6|5935.1|0
1593479400000|2020-06-30 01:10:00|5973|5935.5|5970.6|5933.1|5973|5935.5|5967.6|5930.1|0
1593479700000|2020-06-30 01:15:00|5970.7|5933.2|5972.6|5935.1|5973.6|5936.1|5970.7|5933.2|0
1593480000000|2020-06-30 01:20:00|5972.7|5935.2|5970.1|5932.6|5973.6|5936.1|5970.1|5932.6|0
1593480300000|2020-06-30 01:25:00|5970.3|5932.8|5973.1|5935.6|5974|5936.5|5970.3|5932.8|0
1593480600000|2020-06-30 01:30:00|5974.1|5936.6|5972.1|5934.6|5975.1|5937.6|5972.1|5934.6|0
1593480900000|2020-06-30 01:35:00|5972.2|5934.7|5975.1|5937.6|5976.1|5938.6|5972.2|5934.7|0
1593481200000|2020-06-30 01:40:00|5975.2|5937.7|5974.1|5936.6|5976.1|5938.6|5974.1|5936.6|0
1593481800000|2020-06-30 01:50:00|5974.2|5936.7|5967.6|5930.1|5976.7|5939.2|5967.6|5930.1|0
1593482100000|2020-06-30 01:55:00|5967.8|5930.3|5968.1|5930.6|5968.9|5931.4|5967.6|5930.1|0
1593482400000|2020-06-30 02:00:00|5968.2|5930.7|5974.1|5936.6|5976.1|5938.6|5968.2|5930.7|0
1593482700000|2020-06-30 02:05:00|5974.2|5936.7|5973.6|5936.1|5974.9|5937.4|5973.6|5936.1|0
1593483000000|2020-06-30 02:10:00|5974.1|5936.6|5978.1|5940.6|5980.6|5943.1|5974.1|5936.6|0
1593483300000|2020-06-30 02:15:00|5978|5940.5|5976.6|5939.1|5978|5940.5|5975.6|5938.1|0
1593483600000|2020-06-30 02:20:00|5976.7|5939.2|5978.1|5940.6|5979.1|5941.6|5976.7|5939.2|0
1593483900000|2020-06-30 02:25:00|5978.3|5940.8|5979.6|5942.1|5979.6|5942.1|5978.3|5940.8|0
1593484200000|2020-06-30 02:30:00|5979.5|5942|5977.1|5939.6|5979.5|5942|5977.1|5939.6|0
1593484500000|2020-06-30 02:35:00|5977.6|5940.1|5977.1|5939.6|5977.6|5940.1|5977.1|5939.6|0
1593484800000|2020-06-30 02:40:00|5976.6|5939.1|5976.1|5938.6|5976.6|5939.1|5976.1|5938.6|0
1593485100000|2020-06-30 02:45:00|5976.6|5939.1|5976.6|5939.1|5976.6|5939.1|5976.6|5939.1|0
1593485400000|2020-06-30 02:50:00|5976.7|5939.2|5977.1|5939.6|5977.1|5939.6|5976.7|5939.2|0
1593485700000|2020-06-30 02:55:00|5979.6|5942.1|5981.1|5943.6|5981.6|5944.1|5979.6|5942.1|0
1593486000000|2020-06-30 03:00:00|5981.2|5943.7|5979.6|5942.1|5981.6|5944.1|5979.1|5941.6|0
1593486300000|2020-06-30 03:05:00|5979.1|5941.6|5977.6|5940.1|5979.6|5942.1|5977.6|5940.1|0
1593486600000|2020-06-30 03:10:00|5977.7|5940.2|5977.6|5940.1|5978.6|5941.1|5976.6|5939.1|0
1593487200000|2020-06-30 03:20:00|5978.1|5940.6|5978.6|5941.1|5978.6|5941.1|5978.1|5940.6|0
1593488400000|2020-06-30 03:40:00|5975.6|5938.1|5974.6|5937.1|5975.6|5938.1|5974.6|5937.1|0
1593492300000|2020-06-30 04:45:00|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|0
1593493200000|2020-06-30 05:00:00|5974.6|5937.1|5973.2|5935.7|5974.6|5937.1|5973.2|5935.7|0
1593494100000|2020-06-30 05:15:00|5973.1|5935.6|5973.2|5935.7|5973.2|5935.7|5972.7|5935.2|0
1593495300000|2020-06-30 05:35:00|5973.1|5935.6|5972.7|5935.2|5973.1|5935.6|5972.7|5935.2|0
1593495600000|2020-06-30 05:40:00|5973.2|5935.7|5966.7|5929.2|5973.2|5935.7|5965.7|5928.2|0
1593496200000|2020-06-30 05:50:00|5966.2|5928.7|5967.2|5929.7|5967.2|5929.7|5966.2|5928.7|0
1593496500000|2020-06-30 05:55:00|5970.2|5932.7|5972.7|5935.2|5972.7|5935.2|5970.2|5932.7|0
1593496800000|2020-06-30 06:00:00|5973.2|5935.7|5972.2|5934.7|5973.2|5935.7|5970.7|5933.2|0
1593497400000|2020-06-30 06:10:00|5972.1|5934.6|5970.7|5933.2|5972.1|5934.6|5969.7|5932.2|0
1593497700000|2020-06-30 06:15:00|5970.6|5933.1|5970.2|5932.7|5970.6|5933.1|5968.2|5930.7|0
1593498000000|2020-06-30 06:20:00|5970.3|5932.8|5972.2|5934.7|5972.2|5934.7|5970.3|5932.8|0
1593498300000|2020-06-30 06:25:00|5971.7|5934.2|5968.2|5930.7|5971.7|5934.2|5967.7|5930.2|0
1593498600000|2020-06-30 06:30:00|5968.1|5930.6|5962.7|5925.2|5968.1|5930.6|5962.7|5925.2|0
1593498900000|2020-06-30 06:35:00|5962.3|5924.8|5961.7|5924.2|5963.5|5926|5957.3|5919.8|0
1593499200000|2020-06-30 06:40:00|5961.6|5924.1|5961.7|5924.2|5961.7|5924.2|5961.2|5923.7|0
1593499500000|2020-06-30 06:45:00|5961.2|5923.7|5959.7|5922.2|5961.2|5923.7|5959.7|5922.2|0
1593499800000|2020-06-30 06:50:00|5960.7|5923.2|5959.7|5922.2|5960.7|5923.2|5959.7|5922.2|0
1593500100000|2020-06-30 06:55:00|5960.2|5922.7|5960.2|5922.7|5961.2|5923.7|5960.2|5922.7|0
1593500400000|2020-06-30 07:00:00|5961.2|5923.7|5962.7|5925.2|5966.2|5928.7|5960.2|5922.7|0
1593500700000|2020-06-30 07:05:00|5962.6|5925.1|5958.7|5921.2|5962.6|5925.1|5958.7|5921.2|0
1593501000000|2020-06-30 07:10:00|5958.2|5920.7|5961.2|5923.7|5961.2|5923.7|5955.7|5918.2|0
1593501300000|2020-06-30 07:15:00|5961.3|5923.8|5964.7|5927.2|5968.7|5931.2|5961.3|5923.8|0
1593501600000|2020-06-30 07:20:00|5963.7|5926.2|5964.7|5927.2|5964.7|5927.2|5961.7|5924.2|0
1593502200000|2020-06-30 07:30:00|5963.7|5926.2|5962.2|5924.7|5963.7|5926.2|5962.2|5924.7|0
1593502500000|2020-06-30 07:35:00|5962|5924.5|5959.2|5921.7|5962|5924.5|5958.7|5921.2|0
1593502800000|2020-06-30 07:40:00|5958.2|5920.7|5955.2|5917.7|5958.2|5920.7|5955.2|5917.7|0
1593503100000|2020-06-30 07:45:00|5955.5|5918|5957.2|5919.7|5957.7|5920.2|5955.5|5918|0
1593503400000|2020-06-30 07:50:00|5960.7|5923.2|5960.2|5922.7|5960.7|5923.2|5955.2|5917.7|0
1593503700000|2020-06-30 07:55:00|5960.6|5923.1|5965.7|5928.2|5965.7|5928.2|5960.6|5923.1|0
1593504000000|2020-06-30 08:00:00|5965.2|5927.7|5967.7|5930.2|5968.2|5930.7|5965.2|5927.7|0
1593504300000|2020-06-30 08:05:00|5967.2|5929.7|5966.2|5928.7|5967.2|5929.7|5965.2|5927.7|0
1593504600000|2020-06-30 08:10:00|5966.1|5928.6|5964.7|5927.2|5966.1|5928.6|5960.7|5923.2|0
1593504900000|2020-06-30 08:15:00|5965.7|5928.2|5968.2|5930.7|5968.2|5930.7|5964.2|5926.7|0
1593505200000|2020-06-30 08:20:00|5966.7|5929.2|5966.2|5928.7|5967.7|5930.2|5966.2|5928.7|0
1593505500000|2020-06-30 08:25:00|5966.3|5928.8|5967.7|5930.2|5968.2|5930.7|5965.2|5927.7|0
1593505800000|2020-06-30 08:30:00|5967.2|5929.7|5965.3|5927.8|5967.2|5929.7|5965.3|5927.8|0
1593506100000|2020-06-30 08:35:00|5965.7|5928.2|5966.7|5929.2|5968.2|5930.7|5963.2|5925.7|0
1593506400000|2020-06-30 08:40:00|5965.2|5927.7|5968.7|5931.2|5968.7|5931.2|5965.2|5927.7|0
1593506700000|2020-06-30 08:45:00|5968.6|5931.1|5968.7|5931.2|5968.7|5931.2|5967.7|5930.2|0
1593507300000|2020-06-30 08:55:00|5968.3|5930.8|5968.7|5931.2|5968.7|5931.2|5968.3|5930.8|0
1593507600000|2020-06-30 09:00:00|5968.3|5930.8|5973.2|5935.7|5973.2|5935.7|5967.7|5930.2|0
1593507900000|2020-06-30 09:05:00|5972.7|5935.2|5973.7|5936.2|5975.2|5937.7|5972.7|5935.2|0
1593508200000|2020-06-30 09:10:00|5974.1|5936.6|5973.2|5935.7|5976.2|5938.7|5973.2|5935.7|0
1593508500000|2020-06-30 09:15:00|5972.7|5935.2|5969.2|5931.7|5974.7|5937.2|5969.2|5931.7|0
1593508800000|2020-06-30 09:20:00|5968.7|5931.2|5968.2|5930.7|5968.7|5931.2|5967.2|5929.7|0
1593509100000|2020-06-30 09:25:00|5967.7|5930.2|5968.2|5930.7|5968.7|5931.2|5967.7|5930.2|0
1593509400000|2020-06-30 09:30:00|5968.3|5930.8|5969.2|5931.7|5969.2|5931.7|5968.3|5930.8|0
1593510000000|2020-06-30 09:40:00|5969.3|5931.8|5969.7|5932.2|5969.7|5932.2|5969.3|5931.8|0
1593510300000|2020-06-30 09:45:00|5969.8|5932.3|5968.2|5930.7|5971.7|5934.2|5967.7|5930.2|0
1593510600000|2020-06-30 09:50:00|5968.4|5930.9|5969.7|5932.2|5969.7|5932.2|5968.4|5930.9|0
1593510900000|2020-06-30 09:55:00|5969.8|5932.3|5969.3|5931.8|5969.8|5932.3|5968.8|5931.3|0
1593511500000|2020-06-30 10:05:00|5969.1|5931.6|5968.3|5930.8|5969.1|5931.6|5967.8|5930.3|0
1593511800000|2020-06-30 10:10:00|5968.8|5931.3|5969.3|5931.8|5970.3|5932.8|5968.8|5931.3|0
1593512100000|2020-06-30 10:15:00|5968.8|5931.3|5969.3|5931.8|5972.3|5934.8|5968.8|5931.3|0
1593512400000|2020-06-30 10:20:00|5969.1|5931.6|5960.8|5923.3|5969.1|5931.6|5959.3|5921.8|0
1593512700000|2020-06-30 10:25:00|5961.8|5924.3|5965.3|5927.8|5965.8|5928.3|5961.8|5924.3|0
1593513000000|2020-06-30 10:30:00|5965.1|5927.6|5963.8|5926.3|5965.1|5927.6|5963.8|5926.3|0
1593513300000|2020-06-30 10:35:00|5963.6|5926.1|5955.4|5917.9|5963.6|5926.1|5955.4|5917.9|0
1593513600000|2020-06-30 10:40:00|5953.3|5915.8|5954.3|5916.8|5957.3|5919.8|5953.3|5915.8|0
1593513900000|2020-06-30 10:45:00|5953.8|5916.3|5953.8|5916.3|5953.8|5916.3|5951.3|5913.8|0
1593514200000|2020-06-30 10:50:00|5954.3|5916.8|5955.8|5918.3|5955.8|5918.3|5954.3|5916.8|0
1593514500000|2020-06-30 10:55:00|5955.5|5918|5954.3|5916.8|5955.5|5918|5953.8|5916.3|0
1593514800000|2020-06-30 11:00:00|5954.2|5916.7|5953.8|5916.3|5954.3|5916.8|5953.8|5916.3|0
1593515100000|2020-06-30 11:05:00|5954.3|5916.8|5956.3|5918.8|5958.3|5920.8|5954.3|5916.8|0
1593515400000|2020-06-30 11:10:00|5956.5|5919|5958.3|5920.8|5958.8|5921.3|5956.5|5919|0
1593515700000|2020-06-30 11:15:00|5958.6|5921.1|5964.8|5927.3|5964.8|5927.3|5958.6|5921.1|0
1593516300000|2020-06-30 11:25:00|5964.9|5927.4|5970.8|5933.3|5970.8|5933.3|5964.9|5927.4|0
1593516600000|2020-06-30 11:30:00|5972.3|5934.8|5979.3|5941.8|5979.8|5942.3|5972.3|5934.8|0
1593516900000|2020-06-30 11:35:00|5979.4|5941.9|5979.3|5941.8|5981.3|5943.8|5979.3|5941.8|0
1593517200000|2020-06-30 11:40:00|5979.4|5941.9|5979.3|5941.8|5979.8|5942.3|5978.8|5941.3|0
1593517500000|2020-06-30 11:45:00|5979.4|5941.9|5995.8|5958.3|5998.3|5960.8|5979.4|5941.9|0
1593517800000|2020-06-30 11:50:00|5995.7|5958.2|5989.3|5951.8|5995.8|5958.3|5988.3|5950.8|0
1593518100000|2020-06-30 11:55:00|5989.2|5951.7|5990.7|5953.2|5994.7|5957.2|5987.8|5950.3|0
1593518400000|2020-06-30 12:00:00|5990.3|5952.8|6003.8|5966.3|6004.3|5966.8|5990.3|5952.8|0
1593518700000|2020-06-30 12:05:00|6003.5|5966|6005.2|5967.7|6006.3|5968.8|6000.8|5963.3|0
1593519000000|2020-06-30 12:10:00|6004.8|5967.3|6000.8|5963.3|6005.3|5967.8|6000.3|5962.8|0
1593519300000|2020-06-30 12:15:00|6000.9|5963.4|5995.4|5957.9|6001.3|5963.8|5995.4|5957.9|0
1593519600000|2020-06-30 12:20:00|5995.8|5958.3|5993.8|5956.3|5998.3|5960.8|5993.8|5956.3|0
1593519900000|2020-06-30 12:25:00|5995.3|5957.8|5994.3|5956.8|5996.3|5958.8|5993.8|5956.3|0
1593520200000|2020-06-30 12:30:00|5994.4|5956.9|5998.6|5961.1|6002.8|5965.3|5994.4|5956.9|0
1593520500000|2020-06-30 12:35:00|5997.3|5959.8|6000.8|5963.3|6000.8|5963.3|5997.3|5959.8|0
1593520800000|2020-06-30 12:40:00|6001.8|5964.3|5998.3|5960.8|6003.8|5966.3|5997.8|5960.3|0
1593521100000|2020-06-30 12:45:00|5998.4|5960.9|5999.2|5961.7|5999.8|5962.3|5996.4|5958.9|0
1593521400000|2020-06-30 12:50:00|5998.8|5961.3|5992.8|5955.3|6001.3|5963.8|5990.3|5952.8|0
1593521700000|2020-06-30 12:55:00|5992.9|5955.4|5990.8|5953.3|5993.3|5955.8|5990.8|5953.3|0
1593522000000|2020-06-30 13:00:00|5990.9|5953.4|5995.3|5957.8|5995.3|5957.8|5990.9|5953.4|0
1593522300000|2020-06-30 13:05:00|5995.4|5957.9|5993.8|5956.3|5998.3|5960.8|5992.8|5955.3|0
1593522600000|2020-06-30 13:10:00|5995.3|5957.8|5995.8|5958.3|5995.8|5958.3|5994.3|5956.8|0
1593522900000|2020-06-30 13:15:00|5996.3|5958.8|6000.3|5962.8|6003.8|5966.3|5996.3|5958.8|0
1593523200000|2020-06-30 13:20:00|5999.8|5962.3|6000.8|5963.3|6001.8|5964.3|5998.8|5961.3|0
1593523500000|2020-06-30 13:25:00|6000.7|5963.2|6000.3|5962.8|6000.8|5963.3|5999.8|5962.3|0
1593523800000|2020-06-30 13:30:00|5999.9|5962.4|5988.8|5951.3|5999.9|5962.4|5987.8|5950.3|0
1593524100000|2020-06-30 13:35:00|5988.9|5951.4|5988.3|5950.8|5992.8|5955.3|5986.8|5949.3|0
1593524400000|2020-06-30 13:40:00|5988.1|5950.6|5978.8|5941.3|5988.1|5950.6|5977.8|5940.3|0
1593524700000|2020-06-30 13:45:00|5978.7|5941.2|5971.3|5933.8|5981.3|5943.8|5967.8|5930.3|0
1593525000000|2020-06-30 13:50:00|5971.2|5933.7|5974.3|5936.8|5974.8|5937.3|5965.3|5927.8|0
1593525300000|2020-06-30 13:55:00|5974.4|5936.9|5973.3|5935.8|5980.8|5943.3|5971.8|5934.3|0
1593525600000|2020-06-30 14:00:00|5972.8|5935.3|5959.8|5922.3|5976.8|5939.3|5955.8|5918.3|0
1593525900000|2020-06-30 14:05:00|5960|5922.5|5972.8|5935.3|5974.1|5936.6|5960|5922.5|0
1593526200000|2020-06-30 14:10:00|5971.3|5933.8|5961.3|5923.8|5971.8|5934.3|5960.8|5923.3|0
1593526500000|2020-06-30 14:15:00|5960.3|5922.8|5955.8|5918.3|5964.8|5927.3|5947.8|5910.3|0
1593526800000|2020-06-30 14:20:00|5955.7|5918.2|5966.8|5929.3|5969.3|5931.8|5954.9|5917.4|0
1593527100000|2020-06-30 14:25:00|5967.3|5929.8|5969.3|5931.8|5970.3|5932.8|5962.8|5925.3|0
1593527400000|2020-06-30 14:30:00|5969.5|5932|5973.8|5936.3|5977.7|5940.2|5969.5|5932|0
1593527700000|2020-06-30 14:35:00|5973.3|5935.8|5970.8|5933.3|5975.3|5937.8|5966.8|5929.3|0
1593528000000|2020-06-30 14:40:00|5970.9|5933.4|5978.3|5940.8|5978.3|5940.8|5969.3|5931.8|0
1593528300000|2020-06-30 14:45:00|5980.3|5942.8|5977.3|5939.8|5980.8|5943.3|5971.8|5934.3|0
1593528600000|2020-06-30 14:50:00|5977.5|5940|5982.8|5945.3|5990.8|5953.3|5977.5|5940|0
1593528900000|2020-06-30 14:55:00|5983|5945.5|5990.8|5953.3|5992.8|5955.3|5982.8|5945.3|0
1593529200000|2020-06-30 15:00:00|5992.8|5955.3|5990.4|5952.9|5993.3|5955.8|5987.8|5950.3|0
1593529500000|2020-06-30 15:05:00|5991.4|5953.9|5985.9|5948.4|5993.4|5955.9|5985.4|5947.9|0
1593529800000|2020-06-30 15:10:00|5986.4|5948.9|5990.9|5953.4|5990.9|5953.4|5982.9|5945.4|0
1593530100000|2020-06-30 15:15:00|5991.4|5953.9|5991.9|5954.4|5992.9|5955.4|5990.9|5953.4|0
1593530400000|2020-06-30 15:20:00|5992.4|5954.9|5988.4|5950.9|5992.4|5954.9|5986.9|5949.4|0
1593530700000|2020-06-30 15:25:00|5988.9|5951.4|5976.9|5939.4|5991.4|5953.9|5976.8|5939.3|0
1593531000000|2020-06-30 15:30:00|5977.4|5939.9|5972.4|5934.9|5982.9|5945.4|5972.4|5934.9|0
1593531300000|2020-06-30 15:35:00|5971.9|5934.4|5968.4|5930.9|5972.9|5935.4|5966.4|5928.9|0
1593531600000|2020-06-30 15:40:00|5969.4|5931.9|5975.8|5938.3|5977.9|5940.4|5968.4|5930.9|0
1593531900000|2020-06-30 15:45:00|5975.4|5937.9|5970.9|5933.4|5978.4|5940.9|5970.4|5932.9|0
1593532200000|2020-06-30 15:50:00|5971.4|5933.9|5979.9|5942.4|5980.4|5942.9|5966.4|5928.9|0
1593532500000|2020-06-30 15:55:00|5980.4|5942.9|5978.9|5941.4|5983.8|5946.3|5977.9|5940.4|0
1593532800000|2020-06-30 16:00:00|5979.9|5942.4|6030.4|5992.9|6035.9|5998.4|5970.4|5932.9|0
1593533100000|2020-06-30 16:05:00|6028.9|5991.4|6078.4|6040.9|6084.7|6047.2|6021.9|5984.4|0
1593533400000|2020-06-30 16:10:00|6077.9|6040.4|6045.9|6008.4|6084.9|6047.4|6040.5|6003|0
1593533700000|2020-06-30 16:15:00|6045.8|6008.3|6049.9|6012.4|6063.9|6026.4|6045.4|6007.9|0
1593534000000|2020-06-30 16:20:00|6050.9|6013.4|6052.9|6015.4|6055.4|6017.9|6043.4|6005.9|0
1593534300000|2020-06-30 16:25:00|6053.9|6016.4|6058.4|6020.9|6062.7|6025.2|6050.9|6013.4|0
1593534600000|2020-06-30 16:30:00|6064.4|6026.9|6075.4|6037.9|6077.4|6039.9|6063.4|6025.9|0
1593534900000|2020-06-30 16:35:00|6075.9|6038.4|6092.9|6055.4|6097.4|6059.9|6075.4|6037.9|0
1593535200000|2020-06-30 16:40:00|6093.9|6056.4|6093.9|6056.4|6101.9|6064.4|6091.4|6053.9|0
1593535500000|2020-06-30 16:45:00|6092.4|6054.9|6096.4|6058.9|6097.9|6060.4|6088.9|6051.4|0
1593535800000|2020-06-30 16:50:00|6096.9|6059.4|6095.4|6057.9|6104.4|6066.9|6093.4|6055.9|0
1593536100000|2020-06-30 16:55:00|6094.9|6057.4|6088.4|6050.9|6094.9|6057.4|6088.4|6050.9|0
1593536400000|2020-06-30 17:00:00|6088.9|6051.4|6092.4|6054.9|6099.9|6062.4|6087.9|6050.4|0
1593536700000|2020-06-30 17:05:00|6092.5|6055|6101.5|6064|6101.9|6064.4|6092.4|6054.9|0
1593537000000|2020-06-30 17:10:00|6101.9|6064.4|6103.4|6065.9|6103.4|6065.9|6100.4|6062.9|0
1593537300000|2020-06-30 17:15:00|6101.9|6064.4|6098.4|6060.9|6103.4|6065.9|6096.4|6058.9|0
1593537600000|2020-06-30 17:20:00|6098.3|6060.8|6094.9|6057.4|6098.3|6060.8|6090.9|6053.4|0
1593537900000|2020-06-30 17:25:00|6095|6057.5|6089.9|6052.4|6099.9|6062.4|6089.9|6052.4|0
1593538200000|2020-06-30 17:30:00|6090|6052.5|6079.4|6041.9|6090.4|6052.9|6079.4|6041.9|0
1593538500000|2020-06-30 17:35:00|6079.7|6042.2|6084.4|6046.9|6086.9|6049.4|6079.7|6042.2|0
1593538800000|2020-06-30 17:40:00|6084.5|6047|6083.9|6046.4|6087.4|6049.9|6081.9|6044.4|0
1593539100000|2020-06-30 17:45:00|6084|6046.5|6087.4|6049.9|6087.4|6049.9|6082.4|6044.9|0
1593539400000|2020-06-30 17:50:00|6087.9|6050.4|6102.4|6064.9|6102.9|6065.4|6087.9|6050.4|0
1593539700000|2020-06-30 17:55:00|6101.9|6064.4|6096.4|6058.9|6103.4|6065.9|6096|6058.5|0
1593540000000|2020-06-30 18:00:00|6096.9|6059.4|6096.4|6058.9|6097.4|6059.9|6090|6052.5|0
1593540300000|2020-06-30 18:05:00|6096.5|6059|6081.9|6044.4|6097.9|6060.4|6081.4|6043.9|0
1593540600000|2020-06-30 18:10:00|6082|6044.5|6109.8|6072.3|6111.8|6074.3|6069.8|6032.3|0
1593540900000|2020-06-30 18:15:00|6109.4|6071.9|6112.4|6074.9|6113.9|6076.4|6096.9|6059.4|0
1593565200000|2020-07-01 01:00:00|6126.9|6089.4|6156.8|6119.3|6162.9|6125.4|6119.4|6081.9|0
1593565500000|2020-07-01 01:05:00|6155.8|6118.3|6160.9|6123.4|6162.4|6124.9|6155.8|6118.3|0
1593565800000|2020-07-01 01:10:00|6160.8|6123.3|6155.4|6117.9|6165.9|6128.4|6155.4|6117.9|0
1593566100000|2020-07-01 01:15:00|6155.9|6118.4|6156.9|6119.4|6156.9|6119.4|6153.9|6116.4|0
1593566400000|2020-07-01 01:20:00|6156.8|6119.3|6155.9|6118.4|6157.4|6119.9|6154.4|6116.9|0
1593566700000|2020-07-01 01:25:00|6156.3|6118.8|6156.9|6119.4|6159.9|6122.4|6155.4|6117.9|0
1593567000000|2020-07-01 01:30:00|6156.8|6119.3|6156.6|6119.1|6156.8|6119.3|6151.9|6114.4|0
1593567300000|2020-07-01 01:35:00|6154.9|6117.4|6155.9|6118.4|6156.8|6119.3|6153.4|6115.9|0
1593567600000|2020-07-01 01:40:00|6153.4|6115.9|6154.9|6117.4|6155.4|6117.9|6152.9|6115.4|0
1593567900000|2020-07-01 01:45:00|6155.4|6117.9|6146.9|6109.4|6155.4|6117.9|6145.4|6107.9|0
1593568200000|2020-07-01 01:50:00|6147.4|6109.9|6146.4|6108.9|6148.9|6111.4|6145.9|6108.4|0
1593568500000|2020-07-01 01:55:00|6146.9|6109.4|6146.4|6108.9|6151.9|6114.4|6146.4|6108.9|0
1593568800000|2020-07-01 02:00:00|6146.9|6109.4|6148.9|6111.4|6153.9|6116.4|6146.9|6109.4|0
1593569100000|2020-07-01 02:05:00|6149.4|6111.9|6153.4|6115.9|6153.4|6115.9|6147.9|6110.4|0
1593569400000|2020-07-01 02:10:00|6153.9|6116.4|6156.9|6119.4|6157.4|6119.9|6152.9|6115.4|0
1593569700000|2020-07-01 02:15:00|6157.4|6119.9|6158.4|6120.9|6159.9|6122.4|6156.9|6119.4|0
1593570000000|2020-07-01 02:20:00|6158.3|6120.8|6162.3|6124.8|6162.4|6124.9|6157.9|6120.4|0
1593570300000|2020-07-01 02:25:00|6161.8|6124.3|6153.8|6116.3|6161.8|6124.3|6153.8|6116.3|0
1593570600000|2020-07-01 02:30:00|6153.5|6116|6154.8|6117.3|6155.3|6117.8|6149.9|6112.4|0
1593570900000|2020-07-01 02:35:00|6155.3|6117.8|6156.3|6118.8|6156.3|6118.8|6152.8|6115.3|0
1593571200000|2020-07-01 02:40:00|6156.2|6118.7|6151.4|6113.9|6156.3|6118.8|6151.3|6113.8|0
1593571500000|2020-07-01 02:45:00|6151.8|6114.3|6154.8|6117.3|6154.8|6117.3|6151.3|6113.8|0
1593571800000|2020-07-01 02:50:00|6154.3|6116.8|6156.3|6118.8|6156.3|6118.8|6151.8|6114.3|0
1593572400000|2020-07-01 03:00:00|6157.3|6119.8|6154.8|6117.3|6157.3|6119.8|6154.8|6117.3|0
1593572700000|2020-07-01 03:05:00|6154.9|6117.4|6150.4|6112.9|6155.8|6118.3|6150.4|6112.9|0
1593573000000|2020-07-01 03:10:00|6150.8|6113.3|6155.3|6117.8|6155.3|6117.8|6149.3|6111.8|0
1593573600000|2020-07-01 03:20:00|6155.2|6117.7|6154.3|6116.8|6156.3|6118.8|6153.3|6115.8|0
1593573900000|2020-07-01 03:25:00|6154.4|6116.9|6154.3|6116.8|6155.8|6118.3|6153.3|6115.8|0
1593574200000|2020-07-01 03:30:00|6154.2|6116.7|6153.8|6116.3|6154.2|6116.7|6153.8|6116.3|0
1593574500000|2020-07-01 03:35:00|6153.9|6116.4|6153.8|6116.3|6155.3|6117.8|6151.8|6114.3|0
1593574800000|2020-07-01 03:40:00|6153.9|6116.4|6154.8|6117.3|6154.8|6117.3|6153.9|6116.4|0
1593575400000|2020-07-01 03:50:00|6154.7|6117.2|6154.8|6117.3|6155.3|6117.8|6154.7|6117.2|0
1593575700000|2020-07-01 03:55:00|6154.4|6116.9|6152.3|6114.8|6154.4|6116.9|6151.8|6114.3|0
1593576000000|2020-07-01 04:00:00|6154.8|6117.3|6167.8|6130.3|6169.2|6131.7|6153.8|6116.3|0
1593576300000|2020-07-01 04:05:00|6167.7|6130.2|6165.8|6128.3|6167.7|6130.2|6165.3|6127.8|0
1593576600000|2020-07-01 04:10:00|6163.8|6126.3|6163.3|6125.8|6163.8|6126.3|6161.3|6123.8|0
1593576900000|2020-07-01 04:15:00|6162.8|6125.3|6169.8|6132.3|6169.8|6132.3|6162.8|6125.3|0
1593577200000|2020-07-01 04:20:00|6169.7|6132.2|6169.8|6132.3|6169.8|6132.3|6169.3|6131.8|0
1593577500000|2020-07-01 04:25:00|6170.3|6132.8|6168.8|6131.3|6171.3|6133.8|6168.8|6131.3|0
1593577800000|2020-07-01 04:30:00|6168.3|6130.8|6163.3|6125.8|6168.3|6130.8|6163.3|6125.8|0
1593578100000|2020-07-01 04:35:00|6163.2|6125.7|6165.7|6128.2|6166.6|6129.1|6162.2|6124.7|0
1593578400000|2020-07-01 04:40:00|6165.9|6128.4|6166.7|6129.2|6169.1|6131.6|6165.9|6128.4|0
1593578700000|2020-07-01 04:45:00|6166.8|6129.3|6167.2|6129.7|6167.2|6129.7|6166.8|6129.3|0
1593579000000|2020-07-01 04:50:00|6167.4|6129.9|6168.7|6131.2|6169.7|6132.2|6167.4|6129.9|0
1593579300000|2020-07-01 04:55:00|6168.6|6131.1|6167.7|6130.2|6168.6|6131.1|6167.2|6129.7|0
1593579600000|2020-07-01 05:00:00|6167.2|6129.7|6168.2|6130.7|6168.2|6130.7|6166.7|6129.2|0
1593579900000|2020-07-01 05:05:00|6166.7|6129.2|6168.2|6130.7|6168.7|6131.2|6166.2|6128.7|0
1593580200000|2020-07-01 05:10:00|6167.7|6130.2|6167.2|6129.7|6167.7|6130.2|6166.8|6129.3|0
1593580500000|2020-07-01 05:15:00|6167.3|6129.8|6163.7|6126.2|6168.7|6131.2|6162.7|6125.2|0
1593580800000|2020-07-01 05:20:00|6165.2|6127.7|6166.2|6128.7|6166.2|6128.7|6165.2|6127.7|0
1593581100000|2020-07-01 05:25:00|6165.9|6128.4|6161.2|6123.7|6167.2|6129.7|6161.2|6123.7|0
1593581400000|2020-07-01 05:30:00|6161|6123.5|6154.2|6116.7|6161|6123.5|6154.2|6116.7|0
1593581700000|2020-07-01 05:35:00|6154.1|6116.6|6161.7|6124.2|6162.1|6124.6|6153.7|6116.2|0
1593582000000|2020-07-01 05:40:00|6161.6|6124.1|6163.2|6125.7|6163.2|6125.7|6157.7|6120.2|0
1593582300000|2020-07-01 05:45:00|6163|6125.5|6164.7|6127.2|6164.7|6127.2|6161.2|6123.7|0
1593582600000|2020-07-01 05:50:00|6164.5|6127|6165.7|6128.2|6165.7|6128.2|6162.7|6125.2|0
1593582900000|2020-07-01 05:55:00|6165.5|6128|6175.2|6137.7|6175.2|6137.7|6164.2|6126.7|0
1593583200000|2020-07-01 06:00:00|6175.1|6137.6|6171.2|6133.7|6175.1|6137.6|6170.7|6133.2|0
1593583500000|2020-07-01 06:05:00|6171.1|6133.6|6166.2|6128.7|6173.7|6136.2|6165.2|6127.7|0
1593583800000|2020-07-01 06:10:00|6167.2|6129.7|6167.2|6129.7|6169.7|6132.2|6167.2|6129.7|0
1593584100000|2020-07-01 06:15:00|6166.9|6129.4|6164.7|6127.2|6166.9|6129.4|6164.7|6127.2|0
1593584400000|2020-07-01 06:20:00|6165.2|6127.7|6165.2|6127.7|6165.2|6127.7|6165.2|6127.7|0
1593584700000|2020-07-01 06:25:00|6165.1|6127.6|6165.7|6128.2|6167.7|6130.2|6162.7|6125.2|0
1593585000000|2020-07-01 06:30:00|6166.7|6129.2|6165.7|6128.2|6166.7|6129.2|6165.2|6127.7|0
1593585300000|2020-07-01 06:35:00|6167.2|6129.7|6167.7|6130.2|6168.7|6131.2|6167.2|6129.7|0
1593585600000|2020-07-01 06:40:00|6167.4|6129.9|6165.2|6127.7|6167.4|6129.9|6165.2|6127.7|0
1593585900000|2020-07-01 06:45:00|6165.4|6127.9|6165.1|6127.6|6167.2|6129.7|6165.1|6127.6|0
1593586200000|2020-07-01 06:50:00|6165.2|6127.7|6167.1|6129.6|6168.6|6131.1|6165.2|6127.7|0
1593586500000|2020-07-01 06:55:00|6166.6|6129.1|6161.6|6124.1|6166.6|6129.1|6161.6|6124.1|0
1593586800000|2020-07-01 07:00:00|6161.8|6124.3|6161.1|6123.6|6162.1|6124.6|6161.1|6123.6|0
1593587100000|2020-07-01 07:05:00|6161.6|6124.1|6161.1|6123.6|6161.6|6124.1|6158.6|6121.1|0
1593587400000|2020-07-01 07:10:00|6163.1|6125.6|6164.1|6126.6|6164.1|6126.6|6162.1|6124.6|0
1593587700000|2020-07-01 07:15:00|6164.6|6127.1|6164.6|6127.1|6164.6|6127.1|6162.6|6125.1|0
1593588000000|2020-07-01 07:20:00|6163.1|6125.6|6156.1|6118.6|6163.1|6125.6|6155.1|6117.6|0
1593588300000|2020-07-01 07:25:00|6155.7|6118.2|6153.1|6115.6|6156.6|6119.1|6147.6|6110.1|0
1593588600000|2020-07-01 07:30:00|6153.2|6115.7|6155.6|6118.1|6155.6|6118.1|6152.1|6114.6|0
1593588900000|2020-07-01 07:35:00|6155|6117.5|6151.1|6113.6|6155|6117.5|6147.1|6109.6|0
1593589200000|2020-07-01 07:40:00|6151|6113.5|6154.1|6116.6|6154.1|6116.6|6150.1|6112.6|0
1593589500000|2020-07-01 07:45:00|6153.1|6115.6|6154.1|6116.6|6154.1|6116.6|6151.1|6113.6|0
1593589800000|2020-07-01 07:50:00|6154.2|6116.7|6150.1|6112.6|6154.6|6117.1|6149.6|6112.1|0
1593590100000|2020-07-01 07:55:00|6150.2|6112.7|6155.6|6118.1|6155.6|6118.1|6150.2|6112.7|0
1593590400000|2020-07-01 08:00:00|6155.1|6117.6|6155.6|6118.1|6156.1|6118.6|6154.6|6117.1|0
1593590700000|2020-07-01 08:05:00|6155.1|6117.6|6155.1|6117.6|6156.1|6118.6|6155.1|6117.6|0
1593591000000|2020-07-01 08:10:00|6154.6|6117.1|6154.6|6117.1|6155.6|6118.1|6154.6|6117.1|0
1593591300000|2020-07-01 08:15:00|6155.1|6117.6|6154.6|6117.1|6155.1|6117.6|6154.1|6116.6|0
1593591600000|2020-07-01 08:20:00|6155.1|6117.6|6159.1|6121.6|6159.1|6121.6|6154.6|6117.1|0
1593591900000|2020-07-01 08:25:00|6159.5|6122|6167.1|6129.6|6167.1|6129.6|6159.1|6121.6|0
1593592200000|2020-07-01 08:30:00|6167.6|6130.1|6173.6|6136.1|6173.6|6136.1|6167.6|6130.1|0
1593592500000|2020-07-01 08:35:00|6173.7|6136.2|6185.6|6148.1|6187.6|6150.1|6173.6|6136.1|0
1593592800000|2020-07-01 08:40:00|6186.1|6148.6|6192.6|6155.1|6198.5|6161|6182.6|6145.1|0
1593593100000|2020-07-01 08:45:00|6192.7|6155.2|6190.1|6152.6|6195.6|6158.1|6189.6|6152.1|0
1593593400000|2020-07-01 08:50:00|6190.7|6153.2|6189.6|6152.1|6191.6|6154.1|6187.1|6149.6|0
1593593700000|2020-07-01 08:55:00|6190.1|6152.6|6181|6143.5|6190.1|6152.6|6179.1|6141.6|0
1593594000000|2020-07-01 09:00:00|6181.1|6143.6|6191|6153.5|6193|6155.5|6178|6140.5|0
1593594300000|2020-07-01 09:05:00|6191.2|6153.7|6189|6151.5|6192.5|6155|6187.5|6150|0
1593594600000|2020-07-01 09:10:00|6188.9|6151.4|6185.5|6148|6188.9|6151.4|6185|6147.5|0
1593594900000|2020-07-01 09:15:00|6185|6147.5|6187.5|6150|6187.6|6150.1|6180.5|6143|0
1593595200000|2020-07-01 09:20:00|6187.6|6150.1|6183|6145.5|6188|6150.5|6178.7|6141.2|0
1593595500000|2020-07-01 09:25:00|6183.5|6146|6187.5|6150|6188.5|6151|6183.5|6146|0
1593595800000|2020-07-01 09:30:00|6187.6|6150.1|6185|6147.5|6188.5|6151|6185|6147.5|0
1593596100000|2020-07-01 09:35:00|6185.1|6147.6|6187.5|6150|6188|6150.5|6185.1|6147.6|0
1593596400000|2020-07-01 09:40:00|6188|6150.5|6185.5|6148|6188|6150.5|6185.5|6148|0
1593596700000|2020-07-01 09:45:00|6185.3|6147.8|6185.5|6148|6186.5|6149|6181.5|6144|0
1593597000000|2020-07-01 09:50:00|6185|6147.5|6181|6143.5|6185|6147.5|6179|6141.5|0
1593597300000|2020-07-01 09:55:00|6184.5|6147|6185|6147.5|6185.5|6148|6183.5|6146|0
1593597600000|2020-07-01 10:00:00|6184.7|6147.2|6186|6148.5|6186|6148.5|6182.5|6145|0
1593597900000|2020-07-01 10:05:00|6185|6147.5|6189|6151.5|6189.5|6152|6185|6147.5|0
1593598500000|2020-07-01 10:15:00|6189.1|6151.6|6191|6153.5|6194.5|6157|6189.1|6151.6|0
1593598800000|2020-07-01 10:20:00|6191.5|6154|6193|6155.5|6193.5|6156|6190.5|6153|0
1593599100000|2020-07-01 10:25:00|6192.9|6155.4|6191|6153.5|6193|6155.5|6188.5|6151|0
1593599400000|2020-07-01 10:30:00|6190.9|6153.4|6190|6152.5|6190.9|6153.4|6190|6152.5|0
1593599700000|2020-07-01 10:35:00|6189.8|6152.3|6182.5|6145|6189.8|6152.3|6182.5|6145|0
1593600000000|2020-07-01 10:40:00|6180.5|6143|6183.5|6146|6184|6146.5|6178|6140.5|0
1593600300000|2020-07-01 10:45:00|6183.4|6145.9|6184|6146.5|6187|6149.5|6180|6142.5|0
1593600600000|2020-07-01 10:50:00|6183.9|6146.4|6178|6140.5|6186.5|6149|6178|6140.5|0
1593600900000|2020-07-01 10:55:00|6177.9|6140.4|6184|6146.5|6184.5|6147|6177.5|6140|0
1593601200000|2020-07-01 11:00:00|6184.1|6146.6|6180|6142.5|6187.5|6150|6175|6137.5|0
1593601500000|2020-07-01 11:05:00|6179.9|6142.4|6182|6144.5|6182.5|6145|6177.6|6140.1|0
1593601800000|2020-07-01 11:10:00|6182.4|6144.9|6191.9|6154.4|6192.4|6154.9|6182.4|6144.9|0
1593602100000|2020-07-01 11:15:00|6191.3|6153.8|6189.9|6152.4|6191.3|6153.8|6188.4|6150.9|0
1593602400000|2020-07-01 11:20:00|6189.8|6152.3|6188.9|6151.4|6189.9|6152.4|6188.9|6151.4|0
1593602700000|2020-07-01 11:25:00|6188.4|6150.9|6175.7|6138.2|6188.4|6150.9|6175.7|6138.2|0
1593603000000|2020-07-01 11:30:00|6175.8|6138.3|6170.8|6133.3|6177.2|6139.7|6170.8|6133.3|0
1593603300000|2020-07-01 11:35:00|6170.3|6132.8|6167.3|6129.8|6171.8|6134.3|6165.8|6128.3|0
1593603600000|2020-07-01 11:40:00|6167.1|6129.6|6163.3|6125.8|6167.1|6129.6|6159.3|6121.8|0
1593603900000|2020-07-01 11:45:00|6163|6125.5|6160.8|6123.3|6163.8|6126.3|6160.3|6122.8|0
1593604200000|2020-07-01 11:50:00|6160.7|6123.2|6158.3|6120.8|6160.8|6123.3|6157.3|6119.8|0
1593604500000|2020-07-01 11:55:00|6158.1|6120.6|6156.3|6118.8|6160|6122.5|6156.3|6118.8|0
1593604800000|2020-07-01 12:00:00|6156.2|6118.7|6157.3|6119.8|6157.3|6119.8|6149.9|6112.4|0
1593605100000|2020-07-01 12:05:00|6157.2|6119.7|6147.8|6110.3|6157.3|6119.8|6145.3|6107.8|0
1593605400000|2020-07-01 12:10:00|6148.3|6110.8|6147.8|6110.3|6151.3|6113.8|6143.8|6106.3|0
1593605700000|2020-07-01 12:15:00|6148.3|6110.8|6150.3|6112.8|6150.3|6112.8|6146.8|6109.3|0
1593606000000|2020-07-01 12:20:00|6150.1|6112.6|6149.8|6112.3|6153.8|6116.3|6145.8|6108.3|0
1593606300000|2020-07-01 12:25:00|6150.8|6113.3|6155.8|6118.3|6155.8|6118.3|6148.3|6110.8|0
1593606600000|2020-07-01 12:30:00|6156.3|6118.8|6154.3|6116.8|6158|6120.5|6153.8|6116.3|0
1593606900000|2020-07-01 12:35:00|6154.8|6117.3|6156.7|6119.2|6157.7|6120.2|6154.8|6117.3|0
1593607200000|2020-07-01 12:40:00|6156.3|6118.8|6152.3|6114.8|6158.3|6120.8|6150.3|6112.8|0
1593607500000|2020-07-01 12:45:00|6152.8|6115.3|6152.3|6114.8|6153.3|6115.8|6147.3|6109.8|0
1593607800000|2020-07-01 12:50:00|6152.4|6114.9|6155.8|6118.3|6157.8|6120.3|6152.3|6114.8|0
1593608100000|2020-07-01 12:55:00|6155.9|6118.4|6148.3|6110.8|6157.8|6120.3|6146.3|6108.8|0
1593608400000|2020-07-01 13:00:00|6148.8|6111.3|6158.8|6121.3|6158.8|6121.3|6148.8|6111.3|0
1593608700000|2020-07-01 13:05:00|6158.3|6120.8|6167.8|6130.3|6167.8|6130.3|6157.8|6120.3|0
1593609000000|2020-07-01 13:10:00|6168.3|6130.8|6178.3|6140.8|6178.3|6140.8|6168.3|6130.8|0
1593609300000|2020-07-01 13:15:00|6178.8|6141.3|6201.3|6163.8|6202.8|6165.3|6178.3|6140.8|0
1593609600000|2020-07-01 13:20:00|6201.5|6164|6202.9|6165.4|6204.8|6167.3|6199.3|6161.8|0
1593609900000|2020-07-01 13:25:00|6203.8|6166.3|6196.3|6158.8|6203.8|6166.3|6193.3|6155.8|0
1593610200000|2020-07-01 13:30:00|6195.8|6158.3|6203.3|6165.8|6204.8|6167.3|6186.3|6148.8|0
1593610500000|2020-07-01 13:35:00|6203.4|6165.9|6221.3|6183.8|6221.3|6183.8|6202.8|6165.3|0
1593610800000|2020-07-01 13:40:00|6221.8|6184.3|6228.8|6191.3|6228.8|6191.3|6215.5|6178|0
1593611100000|2020-07-01 13:45:00|6230.8|6193.3|6221.8|6184.3|6231.8|6194.3|6218.8|6181.3|0
1593611400000|2020-07-01 13:50:00|6221.9|6184.4|6227.8|6190.3|6230.9|6193.4|6216.8|6179.3|0
1593611700000|2020-07-01 13:55:00|6228|6190.5|6232.8|6195.3|6234.8|6197.3|6224.3|6186.8|0
1593612000000|2020-07-01 14:00:00|6232.9|6195.4|6234.8|6197.3|6242.8|6205.3|6232.8|6195.3|0
1593612300000|2020-07-01 14:05:00|6234.7|6197.2|6232.2|6194.7|6239.8|6202.3|6229.8|6192.3|0
1593612600000|2020-07-01 14:10:00|6231.8|6194.3|6232.3|6194.8|6239.8|6202.3|6224.8|6187.3|0
1593612900000|2020-07-01 14:15:00|6232.8|6195.3|6232.3|6194.8|6236.3|6198.8|6218.3|6180.8|0
1593613200000|2020-07-01 14:20:00|6232.8|6195.3|6234.4|6196.9|6237.8|6200.3|6232.2|6194.7|0
1593613500000|2020-07-01 14:25:00|6234.8|6197.3|6243.8|6206.3|6243.8|6206.3|6234.3|6196.8|0
1593613800000|2020-07-01 14:30:00|6243.6|6206.1|6249.8|6212.3|6259.8|6222.3|6242.3|6204.8|0
1593614100000|2020-07-01 14:35:00|6249.9|6212.4|6263.8|6226.3|6263.8|6226.3|6249.8|6212.3|0
1593614400000|2020-07-01 14:40:00|6264.8|6227.3|6260.3|6222.8|6264.8|6227.3|6253.9|6216.4|0
1593614700000|2020-07-01 14:45:00|6260.8|6223.3|6263.8|6226.3|6264.8|6227.3|6257.3|6219.8|0
1593615000000|2020-07-01 14:50:00|6263.3|6225.8|6262.8|6225.3|6269.8|6232.3|6259.8|6222.3|0
1593615300000|2020-07-01 14:55:00|6262.6|6225.1|6269.8|6232.3|6271.2|6233.7|6260.8|6223.3|0
1593615600000|2020-07-01 15:00:00|6269.3|6231.8|6269.3|6231.8|6271.8|6234.3|6262.3|6224.8|0
1593615900000|2020-07-01 15:05:00|6269.4|6231.9|6272.3|6234.8|6276.8|6239.3|6267.8|6230.3|0
1593616200000|2020-07-01 15:10:00|6271.3|6233.8|6279.3|6241.8|6279.3|6241.8|6269.3|6231.8|0
1593616500000|2020-07-01 15:15:00|6279.5|6242|6280.8|6243.3|6281.8|6244.3|6275.8|6238.3|0
1593616800000|2020-07-01 15:20:00|6280.3|6242.8|6260.3|6222.8|6280.8|6243.3|6260.3|6222.8|0
1593617100000|2020-07-01 15:25:00|6260.4|6222.9|6249.8|6212.3|6274.3|6236.8|6249.8|6212.3|0
1593617400000|2020-07-01 15:30:00|6248.9|6211.4|6256.4|6218.9|6264.3|6226.8|6245.8|6208.3|0
1593617700000|2020-07-01 15:35:00|6256.8|6219.3|6265.8|6228.3|6267|6229.5|6253.8|6216.3|0
1593618000000|2020-07-01 15:40:00|6266.3|6228.8|6262.3|6224.8|6271.3|6233.8|6256.8|6219.3|0
1593618300000|2020-07-01 15:45:00|6261.8|6224.3|6259.3|6221.8|6262.3|6224.8|6256.9|6219.4|0
1593618600000|2020-07-01 15:50:00|6258.8|6221.3|6259.4|6221.9|6259.8|6222.3|6255.8|6218.3|0
1593618900000|2020-07-01 15:55:00|6259.8|6222.3|6265.8|6228.3|6265.8|6228.3|6257.9|6220.4|0
1593619200000|2020-07-01 16:00:00|6265.3|6227.8|6276.3|6238.8|6277.3|6239.8|6265.3|6227.8|0
1593619500000|2020-07-01 16:05:00|6276.1|6238.6|6272.3|6234.8|6276.8|6239.3|6271.3|6233.8|0
1593619800000|2020-07-01 16:10:00|6271.8|6234.3|6272.8|6235.3|6276.3|6238.8|6270.8|6233.3|0
1593620100000|2020-07-01 16:15:00|6272.3|6234.8|6274.8|6237.3|6276.8|6239.3|6272.3|6234.8|0
1593620400000|2020-07-01 16:20:00|6274.7|6237.2|6275.3|6237.8|6276.8|6239.3|6268.8|6231.3|0
1593620700000|2020-07-01 16:25:00|6274.8|6237.3|6274.9|6237.4|6275.8|6238.3|6270.3|6232.8|0
1593621000000|2020-07-01 16:30:00|6275.3|6237.8|6271.8|6234.3|6275.8|6238.3|6271.8|6234.3|0
1593621300000|2020-07-01 16:35:00|6272.8|6235.3|6277.8|6240.3|6278.8|6241.3|6271.9|6234.4|0
1593621600000|2020-07-01 16:40:00|6277.9|6240.4|6284.9|6247.4|6287.9|6250.4|6275.4|6237.9|0
1593621900000|2020-07-01 16:45:00|6285.4|6247.9|6288.9|6251.4|6289.9|6252.4|6282.4|6244.9|0
1593622200000|2020-07-01 16:50:00|6289.4|6251.9|6290.9|6253.4|6293.9|6256.4|6289.4|6251.9|0
1593622500000|2020-07-01 16:55:00|6291.4|6253.9|6291.4|6253.9|6291.4|6253.9|6286.3|6248.8|0
1593622800000|2020-07-01 17:00:00|6291.3|6253.8|6285.9|6248.4|6291.3|6253.8|6284.3|6246.8|0
1593623100000|2020-07-01 17:05:00|6286|6248.5|6287.4|6249.9|6288.4|6250.9|6283.9|6246.4|0
1593623400000|2020-07-01 17:10:00|6286.9|6249.4|6281.4|6243.9|6287.4|6249.9|6279.9|6242.4|0
1593623700000|2020-07-01 17:15:00|6281.2|6243.7|6281.4|6243.9|6282.7|6245.2|6273.9|6236.4|0
1593624000000|2020-07-01 17:20:00|6281.3|6243.8|6279.9|6242.4|6282.9|6245.4|6276.9|6239.4|0
1593624300000|2020-07-01 17:25:00|6280.4|6242.9|6276.9|6239.4|6280.9|6243.4|6274.9|6237.4|0
1593624600000|2020-07-01 17:30:00|6277|6239.5|6272.4|6234.9|6277.4|6239.9|6264.4|6226.9|0
1593624900000|2020-07-01 17:35:00|6272.9|6235.4|6263.4|6225.9|6272.9|6235.4|6260.4|6222.9|0
1593625200000|2020-07-01 17:40:00|6263.9|6226.4|6272.9|6235.4|6276.9|6239.4|6263.9|6226.4|0
1593625500000|2020-07-01 17:45:00|6273.4|6235.9|6278.4|6240.9|6281.9|6244.4|6272.9|6235.4|0
1593625800000|2020-07-01 17:50:00|6278.9|6241.4|6279.9|6242.4|6282.9|6245.4|6277.9|6240.4|0
1593626100000|2020-07-01 17:55:00|6280.4|6242.9|6281.9|6244.4|6283.9|6246.4|6277.9|6240.4|0
1593626400000|2020-07-01 18:00:00|6282|6244.5|6284.4|6246.9|6284.4|6246.9|6280.9|6243.4|0
1593626700000|2020-07-01 18:05:00|6284.9|6247.4|6282.9|6245.4|6284.9|6247.4|6280.4|6242.9|0
1593627000000|2020-07-01 18:10:00|6281.9|6244.4|6292.3|6254.8|6293.9|6256.4|6276.9|6239.4|0
1593627300000|2020-07-01 18:15:00|6291.9|6254.4|6278.9|6241.4|6291.9|6254.4|6278.9|6241.4|0
1593651600000|2020-07-02 01:00:00|6277.5|6240|6276.5|6239|6283.1|6245.6|6271|6233.5|0
1593651900000|2020-07-02 01:05:00|6276.6|6239.1|6282.5|6245|6284.5|6247|6276.5|6239|0
1593652200000|2020-07-02 01:10:00|6284|6246.5|6286.5|6249|6288.4|6250.9|6282|6244.5|0
1593652500000|2020-07-02 01:15:00|6286|6248.5|6291.5|6254|6292.4|6254.9|6286|6248.5|0
1593652800000|2020-07-02 01:20:00|6291.6|6254.1|6290.5|6253|6294|6256.5|6290|6252.5|0
1593653100000|2020-07-02 01:25:00|6290.4|6252.9|6285|6247.5|6290.4|6252.9|6282.5|6245|0
1593653400000|2020-07-02 01:30:00|6285.1|6247.6|6289.5|6252|6289.5|6252|6285|6247.5|0
1593653700000|2020-07-02 01:35:00|6289.6|6252.1|6286|6248.5|6291|6253.5|6286|6248.5|0
1593654000000|2020-07-02 01:40:00|6289.5|6252|6287|6249.5|6289.5|6252|6286|6248.5|0
1593654300000|2020-07-02 01:45:00|6287.2|6249.7|6289.5|6252|6289.5|6252|6287.2|6249.7|0
1593654600000|2020-07-02 01:50:00|6289.6|6252.1|6290|6252.5|6290|6252.5|6289|6251.5|0
1593655200000|2020-07-02 02:00:00|6288|6250.5|6287.5|6250|6290.4|6252.9|6287.5|6250|0
1593655500000|2020-07-02 02:05:00|6287.6|6250.1|6288|6250.5|6289.5|6252|6287.6|6250.1|0
1593655800000|2020-07-02 02:10:00|6288.1|6250.6|6288|6250.5|6289.1|6251.6|6287|6249.5|0
1593656100000|2020-07-02 02:15:00|6289|6251.5|6288.5|6251|6289|6251.5|6288|6250.5|0
1593656400000|2020-07-02 02:20:00|6288.8|6251.3|6288|6250.5|6290.4|6252.9|6287.5|6250|0
1593656700000|2020-07-02 02:25:00|6288.1|6250.6|6289|6251.5|6290.1|6252.6|6288|6250.5|0
1593657000000|2020-07-02 02:30:00|6288.7|6251.2|6287.5|6250|6288.7|6251.2|6287.5|6250|0
1593657900000|2020-07-02 02:45:00|6284.5|6247|6276.5|6239|6284.5|6247|6276.5|6239|0
1593658200000|2020-07-02 02:50:00|6276.7|6239.2|6278.6|6241.1|6278.6|6241.1|6276|6238.5|0
1593658500000|2020-07-02 02:55:00|6280.1|6242.6|6276.6|6239.1|6280.1|6242.6|6275.1|6237.6|0
1593658800000|2020-07-02 03:00:00|6277.1|6239.6|6271.6|6234.1|6277.1|6239.6|6271.6|6234.1|0
1593659100000|2020-07-02 03:05:00|6272.1|6234.6|6273.1|6235.6|6274.2|6236.7|6270.8|6233.3|0
1593659400000|2020-07-02 03:10:00|6273.6|6236.1|6270.6|6233.1|6273.6|6236.1|6269.1|6231.6|0
1593659700000|2020-07-02 03:15:00|6269.6|6232.1|6269.1|6231.6|6270.1|6232.6|6269.1|6231.6|0
1593660000000|2020-07-02 03:20:00|6269|6231.5|6269.1|6231.6|6269.1|6231.6|6268.1|6230.6|0
1593660300000|2020-07-02 03:25:00|6269.6|6232.1|6269|6231.5|6269.6|6232.1|6267.1|6229.6|0
1593660600000|2020-07-02 03:30:00|6268.5|6231|6263.8|6226.3|6268.5|6231|6263.4|6225.9|0
1593660900000|2020-07-02 03:35:00|6265.3|6227.8|6268.1|6230.6|6269.1|6231.6|6264.2|6226.7|0
1593661200000|2020-07-02 03:40:00|6267.6|6230.1|6273.1|6235.6|6274|6236.5|6267.6|6230.1|0
1593661500000|2020-07-02 03:45:00|6273.6|6236.1|6273.6|6236.1|6273.6|6236.1|6273.6|6236.1|0
1593661800000|2020-07-02 03:50:00|6273.5|6236|6273.6|6236.1|6274.6|6237.1|6273.1|6235.6|0
1593662400000|2020-07-02 04:00:00|6273.1|6235.6|6273.1|6235.6|6273.1|6235.6|6273.1|6235.6|0
1593662700000|2020-07-02 04:05:00|6271.6|6234.1|6271.1|6233.6|6271.6|6234.1|6271.1|6233.6|0
1593663900000|2020-07-02 04:25:00|6271.2|6233.7|6272.6|6235.1|6272.6|6235.1|6271.2|6233.7|0
1593664500000|2020-07-02 04:35:00|6270.1|6232.6|6269.6|6232.1|6271.1|6233.6|6269.6|6232.1|0
1593664800000|2020-07-02 04:40:00|6269.4|6231.9|6269.6|6232.1|6269.6|6232.1|6268.1|6230.6|0
1593665100000|2020-07-02 04:45:00|6269.4|6231.9|6266.3|6228.8|6269.4|6231.9|6266.3|6228.8|0
1593665400000|2020-07-02 04:50:00|6267.6|6230.1|6267.6|6230.1|6267.6|6230.1|6267.6|6230.1|0
1593665700000|2020-07-02 04:55:00|6266.7|6229.2|6266.7|6229.2|6266.7|6229.2|6266.7|6229.2|0
1593666000000|2020-07-02 05:00:00|6269.7|6232.2|6270.1|6232.6|6270.5|6233|6269.7|6232.2|0
1593666300000|2020-07-02 05:05:00|6270.4|6232.9|6273.1|6235.6|6273.1|6235.6|6270.4|6232.9|0
1593666600000|2020-07-02 05:10:00|6272.8|6235.3|6273.1|6235.6|6273.1|6235.6|6270.2|6232.7|0
1593666900000|2020-07-02 05:15:00|6273|6235.5|6273.1|6235.6|6273.1|6235.6|6272.1|6234.6|0
1593667500000|2020-07-02 05:25:00|6273|6235.5|6272.6|6235.1|6273|6235.5|6272.6|6235.1|0
1593667800000|2020-07-02 05:30:00|6272.3|6234.8|6267.7|6230.2|6272.3|6234.8|6266.3|6228.8|0
1593668100000|2020-07-02 05:35:00|6267.6|6230.1|6264.8|6227.3|6268.6|6231.1|6264.3|6226.8|0
1593668400000|2020-07-02 05:40:00|6265.3|6227.8|6269.1|6231.6|6273.1|6235.6|6264.4|6226.9|0
1593668700000|2020-07-02 05:45:00|6268.1|6230.6|6261|6223.5|6268.1|6230.6|6260.9|6223.4|0
1593669000000|2020-07-02 05:50:00|6261.1|6223.6|6259.1|6221.6|6262.4|6224.9|6258.2|6220.7|0
1593669300000|2020-07-02 05:55:00|6259.2|6221.7|6259.6|6222.1|6260.1|6222.6|6259.2|6221.7|0
1593669600000|2020-07-02 06:00:00|6260.6|6223.1|6261.1|6223.6|6261.1|6223.6|6258.6|6221.1|0
1593669900000|2020-07-02 06:05:00|6262|6224.5|6266.3|6228.8|6266.3|6228.8|6261.9|6224.4|0
1593670200000|2020-07-02 06:10:00|6266.7|6229.2|6263.4|6225.9|6268.6|6231.1|6263.4|6225.9|0
1593670500000|2020-07-02 06:15:00|6263.9|6226.4|6263.4|6225.9|6263.9|6226.4|6263|6225.5|0
1593670800000|2020-07-02 06:20:00|6263.9|6226.4|6264.8|6227.3|6266.7|6229.2|6261.5|6224|0
1593671100000|2020-07-02 06:25:00|6265.4|6227.9|6268.1|6230.6|6271.1|6233.6|6265.4|6227.9|0
1593671400000|2020-07-02 06:30:00|6268|6230.5|6265.8|6228.3|6268|6230.5|6262.9|6225.4|0
1593671700000|2020-07-02 06:35:00|6266.2|6228.7|6265.8|6228.3|6267.2|6229.7|6264|6226.5|0
1593672000000|2020-07-02 06:40:00|6266.2|6228.7|6262.5|6225|6266.2|6228.7|6262.5|6225|0
1593672300000|2020-07-02 06:45:00|6262|6224.5|6262.9|6225.4|6263.9|6226.4|6262|6224.5|0
1593672600000|2020-07-02 06:50:00|6262.8|6225.3|6262.4|6224.9|6262.9|6225.4|6261|6223.5|0
1593672900000|2020-07-02 06:55:00|6262.9|6225.4|6266.7|6229.2|6267.7|6230.2|6262.9|6225.4|0
1593673200000|2020-07-02 07:00:00|6265.8|6228.3|6264.9|6227.4|6270.6|6233.1|6264.9|6227.4|0
1593673500000|2020-07-02 07:05:00|6265.8|6228.3|6273.6|6236.1|6274.1|6236.6|6265.8|6228.3|0
1593673800000|2020-07-02 07:10:00|6274.6|6237.1|6274.1|6236.6|6275.1|6237.6|6273.1|6235.6|0
1593674100000|2020-07-02 07:15:00|6274.2|6236.7|6274.1|6236.6|6274.6|6237.1|6273.6|6236.1|0
1593674400000|2020-07-02 07:20:00|6273.7|6236.2|6269.6|6232.1|6275.6|6238.1|6269.1|6231.6|0
1593674700000|2020-07-02 07:25:00|6269.8|6232.3|6270.1|6232.6|6271.1|6233.6|6269.6|6232.1|0
1593675000000|2020-07-02 07:30:00|6270.6|6233.1|6273.1|6235.6|6273.6|6236.1|6270.6|6233.1|0
1593675300000|2020-07-02 07:35:00|6272.6|6235.1|6274.1|6236.6|6274.1|6236.6|6272.6|6235.1|0
1593675600000|2020-07-02 07:40:00|6274.2|6236.7|6275.6|6238.1|6276.1|6238.6|6273.6|6236.1|0
1593675900000|2020-07-02 07:45:00|6276.1|6238.6|6277.6|6240.1|6279.1|6241.6|6276.1|6238.6|0
1593676200000|2020-07-02 07:50:00|6277.7|6240.2|6280.6|6243.1|6280.6|6243.1|6277.1|6239.6|0
1593676500000|2020-07-02 07:55:00|6280.7|6243.2|6284.1|6246.6|6285.6|6248.1|6280.7|6243.2|0
1593676800000|2020-07-02 08:00:00|6284|6246.5|6281.2|6243.7|6284|6246.5|6280.4|6242.9|0
1593677100000|2020-07-02 08:05:00|6281.7|6244.2|6279.7|6242.2|6282.7|6245.2|6279.2|6241.7|0
1593677400000|2020-07-02 08:10:00|6279.8|6242.3|6283.2|6245.7|6285.7|6248.2|6279.8|6242.3|0
1593677700000|2020-07-02 08:15:00|6283.7|6246.2|6288.7|6251.2|6289.7|6252.2|6283.7|6246.2|0
1593678000000|2020-07-02 08:20:00|6288.6|6251.1|6289.7|6252.2|6289.7|6252.2|6287.3|6249.8|0
1593678300000|2020-07-02 08:25:00|6290.2|6252.7|6283.2|6245.7|6290.2|6252.7|6281.2|6243.7|0
1593678600000|2020-07-02 08:30:00|6283.7|6246.2|6280.7|6243.2|6284.7|6247.2|6278.7|6241.2|0
1593678900000|2020-07-02 08:35:00|6281.2|6243.7|6284.7|6247.2|6284.7|6247.2|6278.7|6241.2|0
1593679200000|2020-07-02 08:40:00|6285.2|6247.7|6286.7|6249.2|6287.2|6249.7|6284.7|6247.2|0
1593679500000|2020-07-02 08:45:00|6287.2|6249.7|6285.7|6248.2|6289.2|6251.7|6285.7|6248.2|0
1593679800000|2020-07-02 08:50:00|6285.2|6247.7|6287.2|6249.7|6287.2|6249.7|6285.2|6247.7|0
1593680100000|2020-07-02 08:55:00|6288.2|6250.7|6285.2|6247.7|6289.2|6251.7|6284.7|6247.2|0
1593680400000|2020-07-02 09:00:00|6285.3|6247.8|6290.2|6252.7|6290.2|6252.7|6285.3|6247.8|0
1593680700000|2020-07-02 09:05:00|6290.1|6252.6|6288.2|6250.7|6290.2|6252.7|6288.2|6250.7|0
1593681000000|2020-07-02 09:10:00|6288.7|6251.2|6286.7|6249.2|6288.7|6251.2|6286.7|6249.2|0
1593681300000|2020-07-02 09:15:00|6287.7|6250.2|6289.7|6252.2|6290.2|6252.7|6287.2|6249.7|0
1593681600000|2020-07-02 09:20:00|6289.6|6252.1|6289.7|6252.2|6289.7|6252.2|6289.2|6251.7|0
1593681900000|2020-07-02 09:25:00|6289.6|6252.1|6288.7|6251.2|6289.6|6252.1|6288.2|6250.7|0
1593682200000|2020-07-02 09:30:00|6286.7|6249.2|6278.2|6240.7|6286.7|6249.2|6278.2|6240.7|0
1593682500000|2020-07-02 09:35:00|6278.3|6240.8|6284.2|6246.7|6285.2|6247.7|6278.3|6240.8|0
1593682800000|2020-07-02 09:40:00|6284.1|6246.6|6282.2|6244.7|6284.1|6246.6|6282.1|6244.6|0
1593683100000|2020-07-02 09:45:00|6282.4|6244.9|6285.2|6247.7|6285.7|6248.2|6282.4|6244.9|0
1593683400000|2020-07-02 09:50:00|6284.7|6247.2|6286.2|6248.7|6286.2|6248.7|6284.7|6247.2|0
1593683700000|2020-07-02 09:55:00|6286.7|6249.2|6286.2|6248.7|6286.7|6249.2|6285.7|6248.2|0
1593684000000|2020-07-02 10:00:00|6286.7|6249.2|6286.2|6248.7|6287.2|6249.7|6285.2|6247.7|0
1593684300000|2020-07-02 10:05:00|6286.1|6248.6|6284.7|6247.2|6286.2|6248.7|6284.2|6246.7|0
1593684600000|2020-07-02 10:10:00|6284.6|6247.1|6285.2|6247.7|6286.2|6248.7|6284.2|6246.7|0
1593684900000|2020-07-02 10:15:00|6284.7|6247.2|6280.7|6243.2|6285.2|6247.7|6279.2|6241.7|0
1593685200000|2020-07-02 10:20:00|6280.6|6243.1|6283.2|6245.7|6283.2|6245.7|6279.7|6242.2|0
1593685500000|2020-07-02 10:25:00|6284.2|6246.7|6283.7|6246.2|6285.7|6248.2|6281.2|6243.7|0
1593685800000|2020-07-02 10:30:00|6283.6|6246.1|6282.7|6245.2|6284.2|6246.7|6280.7|6243.2|0
1593686100000|2020-07-02 10:35:00|6282.6|6245.1|6283.7|6246.2|6284.2|6246.7|6282.1|6244.6|0
1593686400000|2020-07-02 10:40:00|6283.8|6246.3|6283.7|6246.2|6284.2|6246.7|6282.7|6245.2|0
1593686700000|2020-07-02 10:45:00|6283.8|6246.3|6287.2|6249.7|6287.2|6249.7|6282.3|6244.8|0
1593687000000|2020-07-02 10:50:00|6287.7|6250.2|6289.7|6252.2|6289.7|6252.2|6287.7|6250.2|0
1593687300000|2020-07-02 10:55:00|6289.2|6251.7|6288.2|6250.7|6289.2|6251.7|6288.2|6250.7|0
1593687600000|2020-07-02 11:00:00|6287.7|6250.2|6296.2|6258.7|6297.7|6260.2|6287.7|6250.2|0
1593687900000|2020-07-02 11:05:00|6296.7|6259.2|6296.7|6259.2|6298.2|6260.7|6294.7|6257.2|0
1593688200000|2020-07-02 11:10:00|6296.8|6259.3|6295.7|6258.2|6297.7|6260.2|6295.7|6258.2|0
1593688500000|2020-07-02 11:15:00|6295.8|6258.3|6294.7|6257.2|6296.7|6259.2|6294.7|6257.2|0
1593688800000|2020-07-02 11:20:00|6294.8|6257.3|6291.7|6254.2|6296.6|6259.1|6289.7|6252.2|0
1593689100000|2020-07-02 11:25:00|6290.2|6252.7|6290.2|6252.7|6290.2|6252.7|6289.2|6251.7|0
1593689400000|2020-07-02 11:30:00|6289.7|6252.2|6296.2|6258.7|6298.7|6261.2|6289.2|6251.7|0
1593689700000|2020-07-02 11:35:00|6295.7|6258.2|6297.7|6260.2|6299.7|6262.2|6294.7|6257.2|0
1593690000000|2020-07-02 11:40:00|6297.2|6259.7|6294.2|6256.7|6297.7|6260.2|6292.7|6255.2|0
1593690300000|2020-07-02 11:45:00|6294.5|6257|6294.7|6257.2|6304.2|6266.7|6294.5|6257|0
1593690600000|2020-07-02 11:50:00|6293.7|6256.2|6293.7|6256.2|6295.2|6257.7|6292.2|6254.7|0
1593690900000|2020-07-02 11:55:00|6293.8|6256.3|6288.7|6251.2|6294.2|6256.7|6286.2|6248.7|0
1593691200000|2020-07-02 12:00:00|6288.8|6251.3|6291.7|6254.2|6295.2|6257.7|6288.7|6251.2|0
1593691500000|2020-07-02 12:05:00|6291.2|6253.7|6293.7|6256.2|6295.2|6257.7|6291.2|6253.7|0
1593691800000|2020-07-02 12:10:00|6294.2|6256.7|6300.7|6263.2|6300.7|6263.2|6294.2|6256.7|0
1593692100000|2020-07-02 12:15:00|6300.2|6262.7|6304.7|6267.2|6305.2|6267.7|6297.7|6260.2|0
1593692400000|2020-07-02 12:20:00|6304.6|6267.1|6296.7|6259.2|6304.6|6267.1|6293.7|6256.2|0
1593692700000|2020-07-02 12:25:00|6295.7|6258.2|6290.2|6252.7|6295.7|6258.2|6287.7|6250.2|0
1593693000000|2020-07-02 12:30:00|6291.7|6254.2|6308.7|6271.2|6309.7|6272.2|6286.2|6248.7|0
1593693300000|2020-07-02 12:35:00|6309.2|6271.7|6308.7|6271.2|6310.2|6272.7|6307.2|6269.7|0
1593693600000|2020-07-02 12:40:00|6307.7|6270.2|6293.2|6255.7|6310.2|6272.7|6293.2|6255.7|0
1593693900000|2020-07-02 12:45:00|6293.3|6255.8|6298.7|6261.2|6301.2|6263.7|6291.2|6253.7|0
1593694200000|2020-07-02 12:50:00|6299.2|6261.7|6304.2|6266.7|6306.7|6269.2|6299.2|6261.7|0
1593694500000|2020-07-02 12:55:00|6304.7|6267.2|6299.7|6262.2|6306.7|6269.2|6299.2|6261.7|0
1593694800000|2020-07-02 13:00:00|6298.2|6260.7|6285|6247.5|6301.2|6263.7|6282.7|6245.2|0
1593695100000|2020-07-02 13:05:00|6284.1|6246.6|6277|6239.5|6286.4|6248.9|6273.8|6236.3|0
1593695400000|2020-07-02 13:10:00|6276.5|6239|6272.8|6235.3|6277.5|6240|6271.8|6234.3|0
1593695700000|2020-07-02 13:15:00|6275.1|6237.6|6285.3|6247.8|6286.3|6248.8|6273.7|6236.2|0
1593696000000|2020-07-02 13:20:00|6285.2|6247.7|6276.1|6238.6|6285.2|6247.7|6275.1|6237.6|0
1593696300000|2020-07-02 13:25:00|6275.6|6238.1|6284.3|6246.8|6284.3|6246.8|6271.3|6233.8|0
1593696600000|2020-07-02 13:30:00|6284.2|6246.7|6282.8|6245.3|6301.3|6263.8|6278.5|6241|0
1593696900000|2020-07-02 13:35:00|6283|6245.5|6275.6|6238.1|6287.3|6249.8|6268|6230.5|0
1593697200000|2020-07-02 13:40:00|6275.7|6238.2|6284.8|6247.3|6284.8|6247.3|6269.4|6231.9|0
1593697500000|2020-07-02 13:45:00|6284.9|6247.4|6288.3|6250.8|6290.8|6253.3|6279.9|6242.4|0
1593697800000|2020-07-02 13:50:00|6289.3|6251.8|6288.8|6251.3|6296.3|6258.8|6286.3|6248.8|0
1593698100000|2020-07-02 13:55:00|6288.3|6250.8|6288.8|6251.3|6294.8|6257.3|6286.8|6249.3|0
1593698400000|2020-07-02 14:00:00|6289.3|6251.8|6293.8|6256.3|6298.3|6260.8|6286.3|6248.8|0
1593698700000|2020-07-02 14:05:00|6293.7|6256.2|6293.8|6256.3|6297.3|6259.8|6290.3|6252.8|0
1593699000000|2020-07-02 14:10:00|6293.7|6256.2|6291.8|6254.3|6298.3|6260.8|6286.4|6248.9|0
1593699300000|2020-07-02 14:15:00|6291.3|6253.8|6294.3|6256.8|6295.8|6258.3|6289.8|6252.3|0
1593699600000|2020-07-02 14:20:00|6294.2|6256.7|6281.3|6243.8|6300.3|6262.8|6281.3|6243.8|0
1593699900000|2020-07-02 14:25:00|6280.8|6243.3|6286.3|6248.8|6288.7|6251.2|6276.8|6239.3|0
1593700200000|2020-07-02 14:30:00|6287.3|6249.8|6266.6|6229.1|6289.8|6252.3|6260.9|6223.4|0
1593700500000|2020-07-02 14:35:00|6266.5|6229|6260.5|6223|6274.2|6236.7|6254.2|6216.7|0
1593700800000|2020-07-02 14:40:00|6261.4|6223.9|6264.3|6226.8|6267.5|6230|6253.7|6216.2|0
1593701100000|2020-07-02 14:45:00|6264.2|6226.7|6268.5|6231|6274.3|6236.8|6260|6222.5|0
1593701400000|2020-07-02 14:50:00|6268.6|6231.1|6259.3|6221.8|6269.5|6232|6246|6208.5|0
1593701700000|2020-07-02 14:55:00|6258.8|6221.3|6267.8|6230.3|6271.3|6233.8|6253|6215.5|0
1593702000000|2020-07-02 15:00:00|6266.8|6229.3|6256.9|6219.4|6269.8|6232.3|6253|6215.5|0
1593702300000|2020-07-02 15:05:00|6258.8|6221.3|6269.3|6231.8|6276.8|6239.3|6258.8|6221.3|0
1593702600000|2020-07-02 15:10:00|6269.2|6231.7|6271.8|6234.3|6279.8|6242.3|6265.8|6228.3|0
1593702900000|2020-07-02 15:15:00|6271.7|6234.2|6274.8|6237.3|6279.8|6242.3|6271.7|6234.2|0
1593703200000|2020-07-02 15:20:00|6274.3|6236.8|6271.3|6233.8|6274.8|6237.3|6265.3|6227.8|0
1593703500000|2020-07-02 15:25:00|6271.2|6233.7|6276.3|6238.8|6276.3|6238.8|6267.7|6230.2|0
1593703800000|2020-07-02 15:30:00|6276.8|6239.3|6284.3|6246.8|6290.3|6252.8|6276.8|6239.3|0
1593704100000|2020-07-02 15:35:00|6284.8|6247.3|6281.3|6243.8|6285.2|6247.7|6280.3|6242.8|0
1593704400000|2020-07-02 15:40:00|6281.4|6243.9|6290.3|6252.8|6290.3|6252.8|6281.4|6243.9|0
1593704700000|2020-07-02 15:45:00|6290.1|6252.6|6287.3|6249.8|6290.3|6252.8|6284.8|6247.3|0
1593705000000|2020-07-02 15:50:00|6287.4|6249.9|6294.3|6256.8|6294.3|6256.8|6282.8|6245.3|0
1593705300000|2020-07-02 15:55:00|6294.2|6256.7|6297.8|6260.3|6299.2|6261.7|6292.4|6254.9|0
1593705600000|2020-07-02 16:00:00|6296.8|6259.3|6305.8|6268.3|6308.3|6270.8|6289.8|6252.3|0
1593705900000|2020-07-02 16:05:00|6305.3|6267.8|6301.3|6263.8|6305.3|6267.8|6298.3|6260.8|0
1593706200000|2020-07-02 16:10:00|6302.3|6264.8|6299.8|6262.3|6306.8|6269.3|6298.8|6261.3|0
1593706500000|2020-07-02 16:15:00|6299.3|6261.8|6299.8|6262.3|6306.3|6268.8|6297.8|6260.3|0
1593706800000|2020-07-02 16:20:00|6299.3|6261.8|6291.4|6253.9|6299.3|6261.8|6289.3|6251.8|0
1593707100000|2020-07-02 16:25:00|6291.8|6254.3|6289.8|6252.3|6297.3|6259.8|6288.3|6250.8|0
1593707400000|2020-07-02 16:30:00|6290.3|6252.8|6291.3|6253.8|6298.3|6260.8|6288.3|6250.8|0
1593707700000|2020-07-02 16:35:00|6291.8|6254.3|6298.8|6261.3|6298.8|6261.3|6291.8|6254.3|0
1593708000000|2020-07-02 16:40:00|6298.9|6261.4|6302.8|6265.3|6303.8|6266.3|6296.8|6259.3|0
1593708300000|2020-07-02 16:45:00|6302.3|6264.8|6296.3|6258.8|6302.8|6265.3|6294.3|6256.8|0
1593708600000|2020-07-02 16:50:00|6295.8|6258.3|6297.4|6259.9|6301.3|6263.8|6294.3|6256.8|0
1593708900000|2020-07-02 16:55:00|6298.3|6260.8|6295.8|6258.3|6301.8|6264.3|6294.8|6257.3|0
1593709200000|2020-07-02 17:00:00|6297.3|6259.8|6303.3|6265.8|6303.3|6265.8|6293.3|6255.8|0
1593709500000|2020-07-02 17:05:00|6302.3|6264.8|6298.3|6260.8|6302.3|6264.8|6294.3|6256.8|0
1593709800000|2020-07-02 17:10:00|6298.8|6261.3|6305.3|6267.8|6305.3|6267.8|6297.8|6260.3|0
1593710100000|2020-07-02 17:15:00|6304.8|6267.3|6300.3|6262.8|6305.3|6267.8|6299.8|6262.3|0
1593710400000|2020-07-02 17:20:00|6300.4|6262.9|6305.3|6267.8|6305.3|6267.8|6300.3|6262.8|0
1593710700000|2020-07-02 17:25:00|6305.5|6268|6306.9|6269.4|6308.3|6270.8|6305.5|6268|0
1593711000000|2020-07-02 17:30:00|6307.3|6269.8|6305.9|6268.4|6307.3|6269.8|6303.3|6265.8|0
1593711300000|2020-07-02 17:35:00|6306.3|6268.8|6306.8|6269.3|6307.3|6269.8|6304.3|6266.8|0
1593711600000|2020-07-02 17:40:00|6306.9|6269.4|6310.3|6272.8|6312.8|6275.3|6306.9|6269.4|0
1593711900000|2020-07-02 17:45:00|6310.8|6273.3|6308.3|6270.8|6312.3|6274.8|6308.3|6270.8|0
1593712200000|2020-07-02 17:50:00|6307.8|6270.3|6304.3|6266.8|6308.3|6270.8|6300.3|6262.8|0
1593712500000|2020-07-02 17:55:00|6304.4|6266.9|6306.3|6268.8|6308.3|6270.8|6304.4|6266.9|0
1593712800000|2020-07-02 18:00:00|6306.2|6268.7|6307.3|6269.8|6307.3|6269.8|6304.3|6266.8|0
1593713100000|2020-07-02 18:05:00|6306.8|6269.3|6311.8|6274.3|6313.3|6275.8|6305.8|6268.3|0
1593713400000|2020-07-02 18:10:00|6312.3|6274.8|6310.8|6273.3|6313.3|6275.8|6306.9|6269.4|0
1593713700000|2020-07-02 18:15:00|6310.9|6273.4|6310.9|6273.4|6313.4|6275.9|6308.9|6271.4|0
1593738000000|2020-07-03 01:00:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1593738000000|2020-07-03 01:00:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1593997200000|2020-07-06 01:00:00|6321.5|6284|6286.4|6248.9|6328.9|6291.4|6283.4|6245.9|0
1593997500000|2020-07-06 01:05:00|6287.4|6249.9|6297.9|6260.4|6303.9|6266.4|6280.4|6242.9|0
1593997800000|2020-07-06 01:10:00|6297.4|6259.9|6262.4|6224.9|6297.9|6260.4|6260.9|6223.4|0
1593998100000|2020-07-06 01:15:00|6261.9|6224.4|6274.4|6236.9|6276.9|6239.4|6261.9|6224.4|0
1593998400000|2020-07-06 01:20:00|6273.4|6235.9|6273.4|6235.9|6273.9|6236.4|6272.9|6235.4|0
1593998700000|2020-07-06 01:25:00|6272.9|6235.4|6262.4|6224.9|6276.9|6239.4|6262.4|6224.9|0
1593999000000|2020-07-06 01:30:00|6262.9|6225.4|6269.9|6232.4|6269.9|6232.4|6262.9|6225.4|0
1593999300000|2020-07-06 01:35:00|6269.4|6231.9|6275.4|6237.9|6276.4|6238.9|6269.4|6231.9|0
1593999600000|2020-07-06 01:40:00|6273.9|6236.4|6279.4|6241.9|6279.4|6241.9|6272.9|6235.4|0
1593999900000|2020-07-06 01:45:00|6279.9|6242.4|6279.9|6242.4|6279.9|6242.4|6279.9|6242.4|0
1594000200000|2020-07-06 01:50:00|6279.6|6242.1|6278.4|6240.9|6279.6|6242.1|6271.9|6234.4|0
1594000800000|2020-07-06 02:00:00|6278.9|6241.4|6277.9|6240.4|6278.9|6241.4|6270.9|6233.4|0
1594001100000|2020-07-06 02:05:00|6279.4|6241.9|6278.4|6240.9|6279.9|6242.4|6277.9|6240.4|0
1594001400000|2020-07-06 02:10:00|6280.4|6242.9|6274.9|6237.4|6283.9|6246.4|6274.9|6237.4|0
1594001700000|2020-07-06 02:15:00|6274.4|6236.9|6284.4|6246.9|6284.4|6246.9|6274.4|6236.9|0
1594002000000|2020-07-06 02:20:00|6283.9|6246.4|6283.9|6246.4|6283.9|6246.4|6283.9|6246.4|0
1594002600000|2020-07-06 02:30:00|6286.9|6249.4|6286.9|6249.4|6286.9|6249.4|6286.9|6249.4|0
1594002900000|2020-07-06 02:35:00|6283.9|6246.4|6284.4|6246.9|6284.4|6246.9|6283.9|6246.4|0
1594003200000|2020-07-06 02:40:00|6282.4|6244.9|6289.4|6251.9|6289.4|6251.9|6278.9|6241.4|0
1594003500000|2020-07-06 02:45:00|6289.9|6252.4|6293.4|6255.9|6294.2|6256.7|6289.9|6252.4|0
1594003800000|2020-07-06 02:50:00|6293.9|6256.4|6293.4|6255.9|6293.9|6256.4|6293.4|6255.9|0
1594004100000|2020-07-06 02:55:00|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|0
1594004400000|2020-07-06 03:00:00|6293.9|6256.4|6293.9|6256.4|6294.4|6256.9|6293.9|6256.4|0
1594004700000|2020-07-06 03:05:00|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|0
1594005000000|2020-07-06 03:10:00|6293.9|6256.4|6297.4|6259.9|6298.4|6260.9|6293.4|6255.9|0
1594005300000|2020-07-06 03:15:00|6297.3|6259.8|6294.9|6257.4|6297.3|6259.8|6294.9|6257.4|0
1594005600000|2020-07-06 03:20:00|6294.4|6256.9|6293.4|6255.9|6296.9|6259.4|6293.4|6255.9|0
1594005900000|2020-07-06 03:25:00|6292.9|6255.4|6294.9|6257.4|6294.9|6257.4|6292.9|6255.4|0
1594006500000|2020-07-06 03:35:00|6293.4|6255.9|6293.4|6255.9|6293.4|6255.9|6293.4|6255.9|0
1594008600000|2020-07-06 04:10:00|6293.5|6256|6293.5|6256|6293.5|6256|6293.5|6256|0
1594008900000|2020-07-06 04:15:00|6293.4|6255.9|6291.5|6254|6293.4|6255.9|6291.5|6254|0
1594009800000|2020-07-06 04:30:00|6291|6253.5|6290.5|6253|6291|6253.5|6290.5|6253|0
1594010700000|2020-07-06 04:45:00|6292.5|6255|6292.5|6255|6292.5|6255|6292.5|6255|0
1594011000000|2020-07-06 04:50:00|6292.4|6254.9|6292|6254.5|6292.4|6254.9|6292|6254.5|0
1594011600000|2020-07-06 05:00:00|6289.5|6252|6287.5|6250|6289.5|6252|6287.5|6250|0
1594011900000|2020-07-06 05:05:00|6285|6247.5|6285|6247.5|6285|6247.5|6284.5|6247|0
1594012500000|2020-07-06 05:15:00|6286|6248.5|6285.5|6248|6286|6248.5|6285.5|6248|0
1594012800000|2020-07-06 05:20:00|6285|6247.5|6285|6247.5|6285|6247.5|6285|6247.5|0
1594013100000|2020-07-06 05:25:00|6286|6248.5|6285.5|6248|6286|6248.5|6285.5|6248|0
1594013400000|2020-07-06 05:30:00|6286|6248.5|6287|6249.5|6287|6249.5|6286|6248.5|0
1594014000000|2020-07-06 05:40:00|6286.5|6249|6287.5|6250|6289|6251.5|6285.6|6248.1|0
1594014600000|2020-07-06 05:50:00|6288.5|6251|6290|6252.5|6290|6252.5|6288.5|6251|0
1594014900000|2020-07-06 05:55:00|6290.5|6253|6293.5|6256|6293.5|6256|6290.5|6253|0
1594015200000|2020-07-06 06:00:00|6293|6255.5|6293.5|6256|6294|6256.5|6291.5|6254|0
1594015500000|2020-07-06 06:05:00|6293|6255.5|6295|6257.5|6297|6259.5|6292.5|6255|0
1594015800000|2020-07-06 06:10:00|6294.5|6257|6294|6256.5|6295.5|6258|6287|6249.5|0
1594016100000|2020-07-06 06:15:00|6294.5|6257|6292|6254.5|6297|6259.5|6292|6254.5|0
1594016400000|2020-07-06 06:20:00|6291.5|6254|6294.5|6257|6294.5|6257|6286.5|6249|0
1594016700000|2020-07-06 06:25:00|6295|6257.5|6289.5|6252|6295.5|6258|6289.5|6252|0
1594017000000|2020-07-06 06:30:00|6290|6252.5|6290.5|6253|6291|6253.5|6289|6251.5|0
1594017300000|2020-07-06 06:35:00|6290.6|6253.1|6296|6258.5|6296|6258.5|6289.5|6252|0
1594017600000|2020-07-06 06:40:00|6296.5|6259|6294.5|6257|6297|6259.5|6293.5|6256|0
1594017900000|2020-07-06 06:45:00|6295|6257.5|6293.5|6256|6301|6263.5|6292|6254.5|0
1594018200000|2020-07-06 06:50:00|6294|6256.5|6301|6263.5|6301|6263.5|6294|6256.5|0
1594018500000|2020-07-06 06:55:00|6300|6262.5|6300|6262.5|6300.5|6263|6298|6260.5|0
1594018800000|2020-07-06 07:00:00|6299.5|6262|6294|6256.5|6300|6262.5|6293.5|6256|0
1594019100000|2020-07-06 07:05:00|6293.8|6256.3|6289.5|6252|6293.8|6256.3|6283.5|6246|0
1594019400000|2020-07-06 07:10:00|6291|6253.5|6295.5|6258|6295.5|6258|6285|6247.5|0
1594019700000|2020-07-06 07:15:00|6295.6|6258.1|6299.5|6262|6300|6262.5|6295.6|6258.1|0
1594020000000|2020-07-06 07:20:00|6296|6258.5|6298.5|6261|6301.5|6264|6296|6258.5|0
1594020300000|2020-07-06 07:25:00|6298.6|6261.1|6295.5|6258|6300.5|6263|6294|6256.5|0
1594020600000|2020-07-06 07:30:00|6295.6|6258.1|6297.5|6260|6297.5|6260|6295.6|6258.1|0
1594020900000|2020-07-06 07:35:00|6297|6259.5|6296.5|6259|6297|6259.5|6296|6258.5|0
1594021200000|2020-07-06 07:40:00|6298|6260.5|6300.5|6263|6300.5|6263|6295|6257.5|0
1594021500000|2020-07-06 07:45:00|6302|6264.5|6292|6254.5|6302|6264.5|6292|6254.5|0
1594021800000|2020-07-06 07:50:00|6291.5|6254|6295.5|6258|6297.5|6260|6290|6252.5|0
1594022100000|2020-07-06 07:55:00|6295|6257.5|6296.5|6259|6296.5|6259|6294.6|6257.1|0
1594022400000|2020-07-06 08:00:00|6295.5|6258|6297|6259.5|6297|6259.5|6295.5|6258|0
1594022700000|2020-07-06 08:05:00|6297.1|6259.6|6294|6256.5|6300|6262.5|6287.5|6250|0
1594023000000|2020-07-06 08:10:00|6295.5|6258|6298|6260.5|6298|6260.5|6294.5|6257|0
1594023300000|2020-07-06 08:15:00|6297|6259.5|6300|6262.5|6300|6262.5|6296.5|6259|0
1594023600000|2020-07-06 08:20:00|6301|6263.5|6296|6258.5|6301|6263.5|6296|6258.5|0
1594023900000|2020-07-06 08:25:00|6296.1|6258.6|6300|6262.5|6306.5|6269|6296.1|6258.6|0
1594024200000|2020-07-06 08:30:00|6300.5|6263|6306|6268.5|6306|6268.5|6300.5|6263|0
1594024500000|2020-07-06 08:35:00|6305|6267.5|6304.5|6267|6306|6268.5|6304|6266.5|0
1594024800000|2020-07-06 08:40:00|6302.5|6265|6300.5|6263|6302.5|6265|6300.5|6263|0
1594025100000|2020-07-06 08:45:00|6304|6266.5|6302.5|6265|6306.5|6269|6302.5|6265|0
1594025400000|2020-07-06 08:50:00|6302|6264.5|6298|6260.5|6303|6265.5|6298|6260.5|0
1594025700000|2020-07-06 08:55:00|6298.1|6260.6|6303|6265.5|6303.5|6266|6298.1|6260.6|0
1594026000000|2020-07-06 09:00:00|6302.9|6265.4|6300|6262.5|6302.9|6265.4|6299.5|6262|0
1594026300000|2020-07-06 09:05:00|6298.5|6261|6295.5|6258|6298.5|6261|6295.5|6258|0
1594026600000|2020-07-06 09:10:00|6298.5|6261|6301|6263.5|6304.5|6267|6297.5|6260|0
1594026900000|2020-07-06 09:15:00|6301.1|6263.6|6306.6|6269.1|6306.6|6269.1|6301.1|6263.6|0
1594027200000|2020-07-06 09:20:00|6307.1|6269.6|6301.6|6264.1|6307.1|6269.6|6301.1|6263.6|0
1594027500000|2020-07-06 09:25:00|6301.1|6263.6|6304.6|6267.1|6305.6|6268.1|6301.1|6263.6|0
1594027800000|2020-07-06 09:30:00|6306.6|6269.1|6310.2|6272.7|6312.2|6274.7|6306.1|6268.6|0
1594028100000|2020-07-06 09:35:00|6310.3|6272.8|6308.4|6270.9|6310.3|6272.8|6308.4|6270.9|0
1594028400000|2020-07-06 09:40:00|6308.9|6271.4|6309.1|6271.6|6311.8|6274.3|6308.9|6271.4|0
1594028700000|2020-07-06 09:45:00|6309.6|6272.1|6310.1|6272.6|6310.1|6272.6|6308.1|6270.6|0
1594029000000|2020-07-06 09:50:00|6310|6272.5|6309.6|6272.1|6311.6|6274.1|6307.1|6269.6|0
1594029300000|2020-07-06 09:55:00|6310.1|6272.6|6309.6|6272.1|6311.1|6273.6|6308.6|6271.1|0
1594029600000|2020-07-06 10:00:00|6311.1|6273.6|6310.1|6272.6|6311.1|6273.6|6307.6|6270.1|0
1594029900000|2020-07-06 10:05:00|6307.6|6270.1|6306.6|6269.1|6307.6|6270.1|6306.6|6269.1|0
1594030200000|2020-07-06 10:10:00|6307.6|6270.1|6307.6|6270.1|6312.1|6274.6|6306.6|6269.1|0
1594030500000|2020-07-06 10:15:00|6309.6|6272.1|6308.1|6270.6|6309.6|6272.1|6305.6|6268.1|0
1594030800000|2020-07-06 10:20:00|6307.6|6270.1|6313.6|6276.1|6315.1|6277.6|6306.6|6269.1|0
1594031100000|2020-07-06 10:25:00|6314.5|6277|6313.6|6276.1|6316.6|6279.1|6313.6|6276.1|0
1594031400000|2020-07-06 10:30:00|6313.1|6275.6|6309.6|6272.1|6313.1|6275.6|6309.1|6271.6|0
1594031700000|2020-07-06 10:35:00|6311.1|6273.6|6311.6|6274.1|6311.6|6274.1|6311.1|6273.6|0
1594032000000|2020-07-06 10:40:00|6311.1|6273.6|6313.1|6275.6|6313.1|6275.6|6311.1|6273.6|0
1594032300000|2020-07-06 10:45:00|6313.6|6276.1|6314.6|6277.1|6314.6|6277.1|6313.1|6275.6|0
1594032600000|2020-07-06 10:50:00|6315.1|6277.6|6313.1|6275.6|6315.1|6277.6|6312.6|6275.1|0
1594032900000|2020-07-06 10:55:00|6312.6|6275.1|6312.6|6275.1|6313.1|6275.6|6312.1|6274.6|0
1594033200000|2020-07-06 11:00:00|6313.1|6275.6|6315.1|6277.6|6315.1|6277.6|6313.1|6275.6|0
1594033500000|2020-07-06 11:05:00|6316.1|6278.6|6315.6|6278.1|6317.1|6279.6|6314.1|6276.6|0
1594033800000|2020-07-06 11:10:00|6316.6|6279.1|6318.6|6281.1|6319.6|6282.1|6316.6|6279.1|0
1594034100000|2020-07-06 11:15:00|6318.1|6280.6|6325.6|6288.1|6326.6|6289.1|6317.6|6280.1|0
1594034400000|2020-07-06 11:20:00|6326.1|6288.6|6321.6|6284.1|6326.6|6289.1|6318.6|6281.1|0
1594034700000|2020-07-06 11:25:00|6321.5|6284|6316.6|6279.1|6321.5|6284|6315.6|6278.1|0
1594035000000|2020-07-06 11:30:00|6315.6|6278.1|6316.1|6278.6|6319.6|6282.1|6313.2|6275.7|0
1594035300000|2020-07-06 11:35:00|6317.1|6279.6|6317.6|6280.1|6319.6|6282.1|6317.1|6279.6|0
1594035600000|2020-07-06 11:40:00|6317.7|6280.2|6319.1|6281.6|6320.6|6283.1|6317.7|6280.2|0
1594035900000|2020-07-06 11:45:00|6318.1|6280.6|6318.1|6280.6|6318.1|6280.6|6318.1|6280.6|0
1594036200000|2020-07-06 11:50:00|6320.1|6282.6|6322.1|6284.6|6322.6|6285.1|6320.1|6282.6|0
1594036500000|2020-07-06 11:55:00|6321.1|6283.6|6326.6|6289.1|6327|6289.5|6317.6|6280.1|0
1594036800000|2020-07-06 12:00:00|6326.1|6288.6|6337.1|6299.6|6339.1|6301.6|6326.1|6288.6|0
1594037100000|2020-07-06 12:05:00|6337.2|6299.7|6336.1|6298.6|6339.1|6301.6|6334.6|6297.1|0
1594037400000|2020-07-06 12:10:00|6336.6|6299.1|6336.1|6298.6|6340.1|6302.6|6336.1|6298.6|0
1594037700000|2020-07-06 12:15:00|6336.6|6299.1|6327.6|6290.1|6336.6|6299.1|6312.1|6274.6|0
1594038000000|2020-07-06 12:20:00|6327.1|6289.6|6328.6|6291.1|6334.6|6297.1|6322.6|6285.1|0
1594038300000|2020-07-06 12:25:00|6329.6|6292.1|6326.1|6288.6|6332.1|6294.6|6325.1|6287.6|0
1594038600000|2020-07-06 12:30:00|6326.6|6289.1|6339.6|6302.1|6340.1|6302.6|6326.6|6289.1|0
1594038900000|2020-07-06 12:35:00|6339.1|6301.6|6346.6|6309.1|6347.1|6309.6|6339.1|6301.6|0
1594039200000|2020-07-06 12:40:00|6347.1|6309.6|6354.1|6316.6|6356.1|6318.6|6347.1|6309.6|0
1594039500000|2020-07-06 12:45:00|6353.1|6315.6|6355.7|6318.2|6355.7|6318.2|6351.1|6313.6|0
1594039800000|2020-07-06 12:50:00|6356.6|6319.1|6349.1|6311.6|6356.6|6319.1|6348.1|6310.6|0
1594040100000|2020-07-06 12:55:00|6349.6|6312.1|6348.1|6310.6|6349.6|6312.1|6345.1|6307.6|0
1594040400000|2020-07-06 13:00:00|6347.6|6310.1|6348.6|6311.1|6351.6|6314.1|6346.6|6309.1|0
1594040700000|2020-07-06 13:05:00|6349.1|6311.6|6350.1|6312.6|6351.6|6314.1|6347.6|6310.1|0
1594041000000|2020-07-06 13:10:00|6351.6|6314.1|6346.1|6308.6|6351.6|6314.1|6343.1|6305.6|0
1594041300000|2020-07-06 13:15:00|6345.7|6308.2|6346.1|6308.6|6351.1|6313.6|6345.6|6308.1|0
1594041600000|2020-07-06 13:20:00|6347.1|6309.6|6342.6|6305.1|6349.1|6311.6|6339.6|6302.1|0
1594041900000|2020-07-06 13:25:00|6341.6|6304.1|6342.1|6304.6|6345.6|6308.1|6341.6|6304.1|0
1594042200000|2020-07-06 13:30:00|6341.6|6304.1|6345.6|6308.1|6347.1|6309.6|6341.1|6303.6|0
1594042500000|2020-07-06 13:35:00|6345.7|6308.2|6341.6|6304.1|6347.1|6309.6|6338.7|6301.2|0
1594042800000|2020-07-06 13:40:00|6342.1|6304.6|6343.6|6306.1|6345.6|6308.1|6340.7|6303.2|0
1594043100000|2020-07-06 13:45:00|6345.1|6307.6|6356.3|6318.8|6357.1|6319.6|6345.1|6307.6|0
1594043400000|2020-07-06 13:50:00|6356.4|6318.9|6357.1|6319.6|6357.4|6319.9|6354.1|6316.6|0
1594043700000|2020-07-06 13:55:00|6356.6|6319.1|6353.6|6316.1|6357.6|6320.1|6350.1|6312.6|0
1594044000000|2020-07-06 14:00:00|6353.1|6315.6|6355.6|6318.1|6358.1|6320.6|6353.1|6315.6|0
1594044300000|2020-07-06 14:05:00|6355.7|6318.2|6363.6|6326.1|6363.6|6326.1|6355.7|6318.2|0
1594044600000|2020-07-06 14:10:00|6363.7|6326.2|6363.1|6325.6|6365.1|6327.6|6361.6|6324.1|0
1594044900000|2020-07-06 14:15:00|6362.6|6325.1|6372.1|6334.6|6375.1|6337.6|6361.6|6324.1|0
1594045200000|2020-07-06 14:20:00|6371.6|6334.1|6373.6|6336.1|6375.1|6337.6|6370.1|6332.6|0
1594045500000|2020-07-06 14:25:00|6373.7|6336.2|6369.2|6331.7|6374.2|6336.7|6363.2|6325.7|0
1594045800000|2020-07-06 14:30:00|6370.2|6332.7|6368.7|6331.2|6372.6|6335.1|6363.7|6326.2|0
1594046100000|2020-07-06 14:35:00|6369.2|6331.7|6372.7|6335.2|6374.7|6337.2|6367.2|6329.7|0
1594046400000|2020-07-06 14:40:00|6372.2|6334.7|6372.7|6335.2|6373.7|6336.2|6370.7|6333.2|0
1594046700000|2020-07-06 14:45:00|6373.2|6335.7|6373.6|6336.1|6376.2|6338.7|6370.6|6333.1|0
1594047000000|2020-07-06 14:50:00|6373.2|6335.7|6375.7|6338.2|6376.2|6338.7|6368.2|6330.7|0
1594047300000|2020-07-06 14:55:00|6375.2|6337.7|6376.2|6338.7|6382.1|6344.6|6373.2|6335.7|0
1594047600000|2020-07-06 15:00:00|6377.2|6339.7|6382.2|6344.7|6382.2|6344.7|6377.2|6339.7|0
1594047900000|2020-07-06 15:05:00|6382.1|6344.6|6376.2|6338.7|6382.2|6344.7|6374.7|6337.2|0
1594048200000|2020-07-06 15:10:00|6376.1|6338.6|6374.2|6336.7|6376.1|6338.6|6371.2|6333.7|0
1594048500000|2020-07-06 15:15:00|6374.1|6336.6|6386.2|6348.7|6387.2|6349.7|6373.7|6336.2|0
1594048800000|2020-07-06 15:20:00|6386.7|6349.2|6385.2|6347.7|6387.2|6349.7|6383.2|6345.7|0
1594049100000|2020-07-06 15:25:00|6384.7|6347.2|6384.7|6347.2|6385.2|6347.7|6381.2|6343.7|0
1594049400000|2020-07-06 15:30:00|6385.2|6347.7|6383.7|6346.2|6385.2|6347.7|6382.7|6345.2|0
1594049700000|2020-07-06 15:35:00|6383.6|6346.1|6379.7|6342.2|6384.2|6346.7|6377.7|6340.2|0
1594050000000|2020-07-06 15:40:00|6380.2|6342.7|6382.7|6345.2|6384.7|6347.2|6380.2|6342.7|0
1594050300000|2020-07-06 15:45:00|6382.6|6345.1|6379.7|6342.2|6382.6|6345.1|6377.7|6340.2|0
1594050600000|2020-07-06 15:50:00|6380.2|6342.7|6376.7|6339.2|6380.2|6342.7|6376.2|6338.7|0
1594050900000|2020-07-06 15:55:00|6376.2|6338.7|6371.7|6334.2|6378.2|6340.7|6371.7|6334.2|0
1594051200000|2020-07-06 16:00:00|6371.2|6333.7|6368.2|6330.7|6374.7|6337.2|6368.2|6330.7|0
1594051500000|2020-07-06 16:05:00|6362.7|6325.2|6357.7|6320.2|6366.2|6328.7|6354.7|6317.2|0
1594051800000|2020-07-06 16:10:00|6357.2|6319.7|6355.7|6318.2|6358.2|6320.7|6354.2|6316.7|0
1594052100000|2020-07-06 16:15:00|6356.2|6318.7|6356.7|6319.2|6360.1|6322.6|6355.2|6317.7|0
1594052400000|2020-07-06 16:20:00|6357.2|6319.7|6353.7|6316.2|6358.6|6321.1|6353.2|6315.7|0
1594052700000|2020-07-06 16:25:00|6354.2|6316.7|6351.2|6313.7|6354.7|6317.2|6351.2|6313.7|0
1594053000000|2020-07-06 16:30:00|6350.7|6313.2|6354.2|6316.7|6354.2|6316.7|6349.7|6312.2|0
1594053300000|2020-07-06 16:35:00|6353.7|6316.2|6358.7|6321.2|6359.7|6322.2|6353.7|6316.2|0
1594053600000|2020-07-06 16:40:00|6358.2|6320.7|6357.7|6320.2|6358.7|6321.2|6354.7|6317.2|0
1594053900000|2020-07-06 16:45:00|6358.2|6320.7|6351.2|6313.7|6358.2|6320.7|6350.7|6313.2|0
1594054200000|2020-07-06 16:50:00|6352.7|6315.2|6350.7|6313.2|6353.2|6315.7|6348.7|6311.2|0
1594054500000|2020-07-06 16:55:00|6350.2|6312.7|6348.7|6311.2|6352.2|6314.7|6347.2|6309.7|0
1594054800000|2020-07-06 17:00:00|6349.2|6311.7|6346.7|6309.2|6349.7|6312.2|6346.7|6309.2|0
1594055100000|2020-07-06 17:05:00|6347.2|6309.7|6348.2|6310.7|6348.2|6310.7|6344.2|6306.7|0
1594055400000|2020-07-06 17:10:00|6348.7|6311.2|6352.2|6314.7|6352.2|6314.7|6348.7|6311.2|0
1594055700000|2020-07-06 17:15:00|6351.7|6314.2|6348.2|6310.7|6351.7|6314.2|6347.7|6310.2|0
1594056000000|2020-07-06 17:20:00|6349.2|6311.7|6354.7|6317.2|6355.2|6317.7|6349.2|6311.7|0
1594056300000|2020-07-06 17:25:00|6355.2|6317.7|6356.7|6319.2|6359.2|6321.7|6354.7|6317.2|0
1594056600000|2020-07-06 17:30:00|6357.2|6319.7|6353.7|6316.2|6359.2|6321.7|6351.7|6314.2|0
1594056900000|2020-07-06 17:35:00|6353.2|6315.7|6350.7|6313.2|6354.7|6317.2|6349.2|6311.7|0
1594057200000|2020-07-06 17:40:00|6351.2|6313.7|6343.2|6305.7|6353.2|6315.7|6342.7|6305.2|0
1594057500000|2020-07-06 17:45:00|6344.2|6306.7|6349.7|6312.2|6352.7|6315.2|6344.2|6306.7|0
1594057800000|2020-07-06 17:50:00|6350.2|6312.7|6338.7|6301.2|6351.2|6313.7|6338.7|6301.2|0
1594058100000|2020-07-06 17:55:00|6338.8|6301.3|6340.2|6302.7|6342.7|6305.2|6338.2|6300.7|0
1594058400000|2020-07-06 18:00:00|6339.2|6301.7|6342.2|6304.7|6342.7|6305.2|6338.2|6300.7|0
1594058700000|2020-07-06 18:05:00|6341.2|6303.7|6347.2|6309.7|6348.2|6310.7|6339.2|6301.7|0
1594059000000|2020-07-06 18:10:00|6346.7|6309.2|6320|6282.5|6347.2|6309.7|6320|6282.5|0
1594059300000|2020-07-06 18:15:00|6319.5|6282|6319.5|6282|6327.3|6289.8|6317.5|6280|0
1594083600000|2020-07-07 01:00:00|6317.6|6280.1|6313.2|6275.7|6331.4|6293.9|6311.7|6274.2|0
1594083900000|2020-07-07 01:05:00|6315.7|6278.2|6309.9|6272.4|6316.1|6278.6|6298.4|6260.9|0
1594084200000|2020-07-07 01:10:00|6309.8|6272.3|6299.4|6261.9|6309.8|6272.3|6299.4|6261.9|0
1594084500000|2020-07-07 01:15:00|6298.4|6260.9|6314.4|6276.9|6314.4|6276.9|6298.4|6260.9|0
1594084800000|2020-07-07 01:20:00|6314.3|6276.8|6310.5|6273|6314.3|6276.8|6310.4|6272.9|0
1594085100000|2020-07-07 01:25:00|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|0
1594085700000|2020-07-07 01:35:00|6312.4|6274.9|6307.9|6270.4|6312.4|6274.9|6307.9|6270.4|0
1594086300000|2020-07-07 01:45:00|6308.4|6270.9|6310.4|6272.9|6311.9|6274.4|6308.4|6270.9|0
1594086600000|2020-07-07 01:50:00|6310.9|6273.4|6305.9|6268.4|6312.9|6275.4|6305.9|6268.4|0
1594086900000|2020-07-07 01:55:00|6308.4|6270.9|6306.9|6269.4|6308.4|6270.9|6306.9|6269.4|0
1594087200000|2020-07-07 02:00:00|6304.4|6266.9|6303.4|6265.9|6304.4|6266.9|6302.9|6265.4|0
1594087800000|2020-07-07 02:10:00|6304.9|6267.4|6317.4|6279.9|6317.4|6279.9|6304.9|6267.4|0
1594088100000|2020-07-07 02:15:00|6317.9|6280.4|6318.9|6281.4|6320.4|6282.9|6317.9|6280.4|0
1594088400000|2020-07-07 02:20:00|6319|6281.5|6319.4|6281.9|6321.4|6283.9|6319|6281.5|0
1594088700000|2020-07-07 02:25:00|6319.3|6281.8|6315.9|6278.4|6319.3|6281.8|6315.9|6278.4|0
1594089000000|2020-07-07 02:30:00|6315.4|6277.9|6313.9|6276.4|6315.4|6277.9|6313.9|6276.4|0
1594089300000|2020-07-07 02:35:00|6314.4|6276.9|6313.9|6276.4|6314.4|6276.9|6313.9|6276.4|0
1594090500000|2020-07-07 02:55:00|6313.8|6276.3|6311.9|6274.4|6313.8|6276.3|6311.9|6274.4|0
1594091100000|2020-07-07 03:05:00|6312.4|6274.9|6312.4|6274.9|6312.4|6274.9|6312.4|6274.9|0
1594091400000|2020-07-07 03:10:00|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|0
1594091700000|2020-07-07 03:15:00|6315.4|6277.9|6316.9|6279.4|6319.9|6282.4|6314.9|6277.4|0
1594092000000|2020-07-07 03:20:00|6316.8|6279.3|6312.4|6274.9|6316.8|6279.3|6312.4|6274.9|0
1594092300000|2020-07-07 03:25:00|6312.5|6275|6320.4|6282.9|6320.4|6282.9|6312.5|6275|0
1594092600000|2020-07-07 03:30:00|6320.2|6282.7|6322.9|6285.4|6324.9|6287.4|6316.4|6278.9|0
1594092900000|2020-07-07 03:35:00|6321.9|6284.4|6324.9|6287.4|6326.4|6288.9|6321.9|6284.4|0
1594093200000|2020-07-07 03:40:00|6324.4|6286.9|6325.4|6287.9|6327.4|6289.9|6324.4|6286.9|0
1594093500000|2020-07-07 03:45:00|6324.9|6287.4|6324.9|6287.4|6324.9|6287.4|6324.9|6287.4|0
1594093800000|2020-07-07 03:50:00|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|6324.9|6287.4|0
1594095000000|2020-07-07 04:10:00|6327.4|6289.9|6327.4|6289.9|6328.4|6290.9|6325.4|6287.9|0
1594095300000|2020-07-07 04:15:00|6326.9|6289.4|6324.9|6287.4|6326.9|6289.4|6324.9|6287.4|0
1594096800000|2020-07-07 04:40:00|6322.4|6284.9|6322.4|6284.9|6322.4|6284.9|6322.4|6284.9|0
1594097400000|2020-07-07 04:50:00|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|0
1594097700000|2020-07-07 04:55:00|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|0
1594098000000|2020-07-07 05:00:00|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|0
1594098300000|2020-07-07 05:05:00|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|0
1594098600000|2020-07-07 05:10:00|6323.5|6286|6324.9|6287.4|6325.4|6287.9|6323.5|6286|0
1594099500000|2020-07-07 05:25:00|6322.4|6284.9|6317.9|6280.4|6322.4|6284.9|6317.9|6280.4|0
1594099800000|2020-07-07 05:30:00|6315.9|6278.4|6317.9|6280.4|6318.4|6280.9|6315.9|6278.4|0
1594100100000|2020-07-07 05:35:00|6320.9|6283.4|6318.4|6280.9|6320.9|6283.4|6318.4|6280.9|0
1594100400000|2020-07-07 05:40:00|6317.9|6280.4|6315.9|6278.4|6317.9|6280.4|6315.9|6278.4|0
1594100700000|2020-07-07 05:45:00|6315.4|6277.9|6316.5|6279|6321.5|6284|6308.5|6271|0
1594101000000|2020-07-07 05:50:00|6317|6279.5|6316.5|6279|6317|6279.5|6316.5|6279|0
1594101300000|2020-07-07 05:55:00|6305|6267.5|6303|6265.5|6305|6267.5|6300.5|6263|0
1594101600000|2020-07-07 06:00:00|6305|6267.5|6304|6266.5|6305|6267.5|6300.5|6263|0
1594101900000|2020-07-07 06:05:00|6304.5|6267|6288|6250.5|6304.5|6267|6284|6246.5|0
1594102200000|2020-07-07 06:10:00|6287.4|6249.9|6295.5|6258|6295.5|6258|6283|6245.5|0
1594102500000|2020-07-07 06:15:00|6296|6258.5|6297|6259.5|6300|6262.5|6295|6257.5|0
1594102800000|2020-07-07 06:20:00|6298|6260.5|6297.5|6260|6299.5|6262|6292.5|6255|0
1594103100000|2020-07-07 06:25:00|6297.4|6259.9|6295|6257.5|6297.4|6259.9|6294|6256.5|0
1594103400000|2020-07-07 06:30:00|6295.5|6258|6300|6262.5|6301|6263.5|6295.5|6258|0
1594103700000|2020-07-07 06:35:00|6301|6263.5|6300.5|6263|6301.5|6264|6296.5|6259|0
1594104000000|2020-07-07 06:40:00|6301|6263.5|6305|6267.5|6306|6268.5|6296.5|6259|0
1594104300000|2020-07-07 06:45:00|6304|6266.5|6303|6265.5|6304|6266.5|6301|6263.5|0
1594104600000|2020-07-07 06:50:00|6303.5|6266|6304.5|6267|6305|6267.5|6301.5|6264|0
1594104900000|2020-07-07 06:55:00|6303.5|6266|6298|6260.5|6303.5|6266|6297|6259.5|0
1594105200000|2020-07-07 07:00:00|6297|6259.5|6298|6260.5|6298|6260.5|6294.5|6257|0
1594105500000|2020-07-07 07:05:00|6297.5|6260|6298.5|6261|6300|6262.5|6297.5|6260|0
1594105800000|2020-07-07 07:10:00|6298|6260.5|6297.5|6260|6299.5|6262|6295.5|6258|0
1594106100000|2020-07-07 07:15:00|6297|6259.5|6299.5|6262|6301.5|6264|6297|6259.5|0
1594106400000|2020-07-07 07:20:00|6299|6261.5|6298.5|6261|6301.5|6264|6297|6259.5|0
1594106700000|2020-07-07 07:25:00|6299|6261.5|6298.5|6261|6299.5|6262|6298.5|6261|0
1594107000000|2020-07-07 07:30:00|6299.5|6262|6300.5|6263|6301.5|6264|6295|6257.5|0
1594107300000|2020-07-07 07:35:00|6300|6262.5|6303.5|6266|6303.5|6266|6299|6261.5|0
1594107600000|2020-07-07 07:40:00|6303.4|6265.9|6302.5|6265|6303.4|6265.9|6301.5|6264|0
1594108200000|2020-07-07 07:50:00|6302|6264.5|6299.5|6262|6302.5|6265|6299.5|6262|0
1594108500000|2020-07-07 07:55:00|6300|6262.5|6299|6261.5|6301|6263.5|6299|6261.5|0
1594108800000|2020-07-07 08:00:00|6300.5|6263|6300|6262.5|6301|6263.5|6299.5|6262|0
1594109100000|2020-07-07 08:05:00|6299|6261.5|6297|6259.5|6299|6261.5|6295.5|6258|0
1594109400000|2020-07-07 08:10:00|6298|6260.5|6302.5|6265|6306|6268.5|6298|6260.5|0
1594109700000|2020-07-07 08:15:00|6302|6264.5|6302|6264.5|6302|6264.5|6302|6264.5|0
1594110000000|2020-07-07 08:20:00|6304|6266.5|6304.5|6267|6304.5|6267|6304|6266.5|0
1594110300000|2020-07-07 08:25:00|6303.5|6266|6298.5|6261|6303.5|6266|6298.5|6261|0
1594110600000|2020-07-07 08:30:00|6299.5|6262|6299.5|6262|6299.5|6262|6299.5|6262|0
1594110900000|2020-07-07 08:35:00|6300|6262.5|6301.5|6264|6302.5|6265|6300|6262.5|0
1594111200000|2020-07-07 08:40:00|6302.5|6265|6301.5|6264|6302.5|6265|6301.5|6264|0
1594111500000|2020-07-07 08:45:00|6302.5|6265|6302.5|6265|6302.5|6265|6302.5|6265|0
1594111800000|2020-07-07 08:50:00|6302|6264.5|6302.5|6265|6302.5|6265|6300|6262.5|0
1594112100000|2020-07-07 08:55:00|6300.5|6263|6302|6264.5|6302|6264.5|6300.5|6263|0
1594112700000|2020-07-07 09:05:00|6301|6263.5|6297.5|6260|6301|6263.5|6297.5|6260|0
1594113000000|2020-07-07 09:10:00|6299|6261.5|6299.5|6262|6300.5|6263|6299|6261.5|0
1594113300000|2020-07-07 09:15:00|6299|6261.5|6303|6265.5|6304|6266.5|6299|6261.5|0
1594113600000|2020-07-07 09:20:00|6302.5|6265|6304.5|6267|6304.5|6267|6302.5|6265|0
1594113900000|2020-07-07 09:25:00|6301.5|6264|6303|6265.5|6303|6265.5|6301.5|6264|0
1594114500000|2020-07-07 09:35:00|6303.1|6265.6|6302.5|6265|6304|6266.5|6302.5|6265|0
1594114800000|2020-07-07 09:40:00|6302.6|6265.1|6302.5|6265|6303|6265.5|6302.5|6265|0
1594115100000|2020-07-07 09:45:00|6303|6265.5|6296.5|6259|6303|6265.5|6296.5|6259|0
1594115400000|2020-07-07 09:50:00|6294.5|6257|6296|6258.5|6297|6259.5|6292.5|6255|0
1594115700000|2020-07-07 09:55:00|6296.1|6258.6|6296|6258.5|6296.5|6259|6296|6258.5|0
1594116000000|2020-07-07 10:00:00|6301.5|6264|6297.5|6260|6304.5|6267|6297.5|6260|0
1594116300000|2020-07-07 10:05:00|6298|6260.5|6297.5|6260|6298|6260.5|6295.5|6258|0
1594116600000|2020-07-07 10:10:00|6296.5|6259|6295.5|6258|6297|6259.5|6294.5|6257|0
1594116900000|2020-07-07 10:15:00|6295|6257.5|6295.1|6257.6|6296|6258.5|6293.1|6255.6|0
1594117200000|2020-07-07 10:20:00|6295|6257.5|6294.1|6256.6|6295|6257.5|6294.1|6256.6|0
1594117500000|2020-07-07 10:25:00|6293.6|6256.1|6292.1|6254.6|6294.6|6257.1|6292.1|6254.6|0
1594117800000|2020-07-07 10:30:00|6291.6|6254.1|6292.1|6254.6|6293.1|6255.6|6290.1|6252.6|0
1594118100000|2020-07-07 10:35:00|6291.6|6254.1|6293.6|6256.1|6294.6|6257.1|6290.1|6252.6|0
1594118400000|2020-07-07 10:40:00|6293.5|6256|6291.1|6253.6|6293.5|6256|6291.1|6253.6|0
1594118700000|2020-07-07 10:45:00|6291.6|6254.1|6290.1|6252.6|6291.6|6254.1|6290.1|6252.6|0
1594119000000|2020-07-07 10:50:00|6292.1|6254.6|6293.6|6256.1|6293.6|6256.1|6291.6|6254.1|0
1594119600000|2020-07-07 11:00:00|6294.1|6256.6|6293.6|6256.1|6294.1|6256.6|6293.6|6256.1|0
1594119900000|2020-07-07 11:05:00|6294.1|6256.6|6291.1|6253.6|6294.1|6256.6|6290.1|6252.6|0
1594120200000|2020-07-07 11:10:00|6291.6|6254.1|6287.6|6250.1|6291.6|6254.1|6287.1|6249.6|0
1594120500000|2020-07-07 11:15:00|6287.7|6250.2|6292.1|6254.6|6296.6|6259.1|6287.7|6250.2|0
1594120800000|2020-07-07 11:20:00|6289.6|6252.1|6290.1|6252.6|6292.6|6255.1|6289.6|6252.1|0
1594121100000|2020-07-07 11:25:00|6289.1|6251.6|6289.1|6251.6|6290.6|6253.1|6286.7|6249.2|0
1594121400000|2020-07-07 11:30:00|6289.6|6252.1|6283.7|6246.2|6290.6|6253.1|6281.7|6244.2|0
1594121700000|2020-07-07 11:35:00|6283.2|6245.7|6280.4|6242.9|6283.7|6246.2|6274.3|6236.8|0
1594122000000|2020-07-07 11:40:00|6280.8|6243.3|6285.3|6247.8|6286.8|6249.3|6280.8|6243.3|0
1594122300000|2020-07-07 11:45:00|6286.8|6249.3|6288.3|6250.8|6288.8|6251.3|6286.8|6249.3|0
1594122600000|2020-07-07 11:50:00|6288.2|6250.7|6282.8|6245.3|6291.2|6253.7|6282.8|6245.3|0
1594122900000|2020-07-07 11:55:00|6280.8|6243.3|6275.4|6237.9|6282.8|6245.3|6275.4|6237.9|0
1594123200000|2020-07-07 12:00:00|6274.9|6237.4|6289.2|6251.7|6290.2|6252.7|6274.9|6237.4|0
1594123500000|2020-07-07 12:05:00|6288.7|6251.2|6287.3|6249.8|6295.2|6257.7|6287.3|6249.8|0
1594123800000|2020-07-07 12:10:00|6286.3|6248.8|6280.8|6243.3|6286.3|6248.8|6274.4|6236.9|0
1594124100000|2020-07-07 12:15:00|6279.4|6241.9|6283.3|6245.8|6288.3|6250.8|6279.4|6241.9|0
1594124400000|2020-07-07 12:20:00|6282.8|6245.3|6278.9|6241.4|6284.3|6246.8|6274.4|6236.9|0
1594124700000|2020-07-07 12:25:00|6279.4|6241.9|6287.8|6250.3|6287.8|6250.3|6279.4|6241.9|0
1594125000000|2020-07-07 12:30:00|6290.2|6252.7|6296.2|6258.7|6296.2|6258.7|6284.3|6246.8|0
1594125300000|2020-07-07 12:35:00|6294.7|6257.2|6287.8|6250.3|6295.2|6257.7|6286.8|6249.3|0
1594125600000|2020-07-07 12:40:00|6287.3|6249.8|6290.2|6252.7|6290.2|6252.7|6284.8|6247.3|0
1594125900000|2020-07-07 12:45:00|6289.3|6251.8|6288.8|6251.3|6295.2|6257.7|6288.3|6250.8|0
1594126200000|2020-07-07 12:50:00|6289.8|6252.3|6293.2|6255.7|6293.2|6255.7|6285.8|6248.3|0
1594126500000|2020-07-07 12:55:00|6292.7|6255.2|6296.7|6259.2|6296.7|6259.2|6288.8|6251.3|0
1594126800000|2020-07-07 13:00:00|6295.2|6257.7|6289.3|6251.8|6295.7|6258.2|6289.3|6251.8|0
1594127100000|2020-07-07 13:05:00|6290.2|6252.7|6291.2|6253.7|6293.7|6256.2|6290.2|6252.7|0
1594127400000|2020-07-07 13:10:00|6291.7|6254.2|6299.7|6262.2|6301.1|6263.6|6290.7|6253.2|0
1594127700000|2020-07-07 13:15:00|6300.1|6262.6|6298.2|6260.7|6302.6|6265.1|6298.2|6260.7|0
1594128000000|2020-07-07 13:20:00|6297.2|6259.7|6291.2|6253.7|6297.2|6259.7|6290.7|6253.2|0
1594128300000|2020-07-07 13:25:00|6290.3|6252.8|6289.8|6252.3|6290.3|6252.8|6286.3|6248.8|0
1594128600000|2020-07-07 13:30:00|6289.7|6252.2|6304.1|6266.6|6305.1|6267.6|6284.8|6247.3|0
1594128900000|2020-07-07 13:35:00|6303.1|6265.6|6293.2|6255.7|6304.6|6267.1|6293.2|6255.7|0
1594129200000|2020-07-07 13:40:00|6290.7|6253.2|6299.7|6262.2|6301.1|6263.6|6290.7|6253.2|0
1594129500000|2020-07-07 13:45:00|6300.1|6262.6|6292.7|6255.2|6300.6|6263.1|6292.2|6254.7|0
1594129800000|2020-07-07 13:50:00|6292.2|6254.7|6290.3|6252.8|6294.2|6256.7|6288.8|6251.3|0
1594130100000|2020-07-07 13:55:00|6289.3|6251.8|6286.3|6248.8|6290.3|6252.8|6283.8|6246.3|0
1594130400000|2020-07-07 14:00:00|6287.3|6249.8|6284.3|6246.8|6287.8|6250.3|6280.9|6243.4|0
1594130700000|2020-07-07 14:05:00|6284.8|6247.3|6288.8|6251.3|6289.8|6252.3|6284.8|6247.3|0
1594131000000|2020-07-07 14:10:00|6288.3|6250.8|6302.1|6264.6|6302.6|6265.1|6282.8|6245.3|0
1594131300000|2020-07-07 14:15:00|6301.6|6264.1|6306.1|6268.6|6316.6|6279.1|6300.6|6263.1|0
1594131600000|2020-07-07 14:20:00|6306.2|6268.7|6309.1|6271.6|6316.1|6278.6|6305.1|6267.6|0
1594131900000|2020-07-07 14:25:00|6307.6|6270.1|6313.6|6276.1|6315.1|6277.6|6305.6|6268.1|0
1594132200000|2020-07-07 14:30:00|6315.1|6277.6|6317.6|6280.1|6323.6|6286.1|6311.1|6273.6|0
1594132500000|2020-07-07 14:35:00|6317.1|6279.6|6320.6|6283.1|6321.6|6284.1|6314.1|6276.6|0
1594132800000|2020-07-07 14:40:00|6320.7|6283.2|6321.6|6284.1|6323.6|6286.1|6317.6|6280.1|0
1594133100000|2020-07-07 14:45:00|6320.6|6283.1|6323.6|6286.1|6323.6|6286.1|6317.7|6280.2|0
1594133400000|2020-07-07 14:50:00|6323.7|6286.2|6325.1|6287.6|6330.1|6292.6|6323.7|6286.2|0
1594133700000|2020-07-07 14:55:00|6325.2|6287.7|6324.7|6287.2|6329.2|6291.7|6322.7|6285.2|0
1594134000000|2020-07-07 15:00:00|6323.2|6285.7|6315.2|6277.7|6325.2|6287.7|6311.7|6274.2|0
1594134300000|2020-07-07 15:05:00|6312.7|6275.2|6307.7|6270.2|6312.7|6275.2|6303.7|6266.2|0
1594134600000|2020-07-07 15:10:00|6307.6|6270.1|6311.2|6273.7|6312.7|6275.2|6303.6|6266.1|0
1594134900000|2020-07-07 15:15:00|6312.2|6274.7|6330.2|6292.7|6330.7|6293.2|6310.7|6273.2|0
1594135200000|2020-07-07 15:20:00|6330.1|6292.6|6335.2|6297.7|6337.2|6299.7|6320.2|6282.7|0
1594135500000|2020-07-07 15:25:00|6335.7|6298.2|6344.2|6306.7|6345.2|6307.7|6331.2|6293.7|0
1594135800000|2020-07-07 15:30:00|6344.7|6307.2|6351.7|6314.2|6352.2|6314.7|6342.7|6305.2|0
1594136100000|2020-07-07 15:35:00|6351.2|6313.7|6338.7|6301.2|6351.7|6314.2|6337.7|6300.2|0
1594136400000|2020-07-07 15:40:00|6339.2|6301.7|6348.2|6310.7|6348.7|6311.2|6338.7|6301.2|0
1594136700000|2020-07-07 15:45:00|6348.7|6311.2|6350.7|6313.2|6352.7|6315.2|6348.7|6311.2|0
1594137000000|2020-07-07 15:50:00|6351.7|6314.2|6357.7|6320.2|6357.7|6320.2|6349.2|6311.7|0
1594137300000|2020-07-07 15:55:00|6357.2|6319.7|6352.2|6314.7|6357.2|6319.7|6348.7|6311.2|0
1594137600000|2020-07-07 16:00:00|6352.7|6315.2|6353.2|6315.7|6355.2|6317.7|6351.7|6314.2|0
1594137900000|2020-07-07 16:05:00|6352.2|6314.7|6344.2|6306.7|6355.2|6317.7|6344.2|6306.7|0
1594138200000|2020-07-07 16:10:00|6345.2|6307.7|6345.2|6307.7|6347.7|6310.2|6341.7|6304.2|0
1594138500000|2020-07-07 16:15:00|6346.2|6308.7|6351.7|6314.2|6352.7|6315.2|6344.7|6307.2|0
1594138800000|2020-07-07 16:20:00|6349.7|6312.2|6351.7|6314.2|6352.7|6315.2|6347.7|6310.2|0
1594139100000|2020-07-07 16:25:00|6352.2|6314.7|6347.2|6309.7|6353.2|6315.7|6346.7|6309.2|0
1594139400000|2020-07-07 16:30:00|6345.7|6308.2|6344.7|6307.2|6349.2|6311.7|6343.2|6305.7|0
1594139700000|2020-07-07 16:35:00|6345.2|6307.7|6344.7|6307.2|6347.7|6310.2|6344.7|6307.2|0
1594140000000|2020-07-07 16:40:00|6341.7|6304.2|6345.7|6308.2|6346.7|6309.2|6341.7|6304.2|0
1594140300000|2020-07-07 16:45:00|6346.2|6308.7|6344.7|6307.2|6346.2|6308.7|6342.7|6305.2|0
1594140600000|2020-07-07 16:50:00|6345.2|6307.7|6341.2|6303.7|6345.2|6307.7|6337.2|6299.7|0
1594140900000|2020-07-07 16:55:00|6340.2|6302.7|6333|6295.5|6340.7|6303.2|6329.2|6291.7|0
1594141200000|2020-07-07 17:00:00|6332.5|6295|6333|6295.5|6340.4|6302.9|6332.5|6295|0
1594141500000|2020-07-07 17:05:00|6332.5|6295|6325|6287.5|6334.4|6296.9|6325|6287.5|0
1594141800000|2020-07-07 17:10:00|6325.5|6288|6324.7|6287.2|6325.5|6288|6320.2|6282.7|0
1594142100000|2020-07-07 17:15:00|6323.7|6286.2|6314.7|6277.2|6325.2|6287.7|6314.7|6277.2|0
1594142400000|2020-07-07 17:20:00|6316.2|6278.7|6316.2|6278.7|6318.7|6281.2|6312.2|6274.7|0
1594142700000|2020-07-07 17:25:00|6316.7|6279.2|6317.7|6280.2|6317.7|6280.2|6311.2|6273.7|0
1594143000000|2020-07-07 17:30:00|6317.2|6279.7|6314.2|6276.7|6317.2|6279.7|6309.7|6272.2|0
1594143300000|2020-07-07 17:35:00|6314.7|6277.2|6312.7|6275.2|6318.2|6280.7|6312.7|6275.2|0
1594143600000|2020-07-07 17:40:00|6314.2|6276.7|6321.7|6284.2|6324.2|6286.7|6311.7|6274.2|0
1594143900000|2020-07-07 17:45:00|6321.2|6283.7|6321.7|6284.2|6327.7|6290.2|6316.7|6279.2|0
1594144200000|2020-07-07 17:50:00|6321.2|6283.7|6321.7|6284.2|6326.2|6288.7|6317.2|6279.7|0
1594144500000|2020-07-07 17:55:00|6322.2|6284.7|6326.2|6288.7|6327.7|6290.2|6321.7|6284.2|0
1594144800000|2020-07-07 18:00:00|6325.7|6288.2|6329.7|6292.2|6332.2|6294.7|6323.7|6286.2|0
1594145100000|2020-07-07 18:05:00|6329.2|6291.7|6315.7|6278.2|6331.2|6293.7|6303.7|6266.2|0
1594145400000|2020-07-07 18:10:00|6315.6|6278.1|6320.2|6282.7|6324.2|6286.7|6303.7|6266.2|0
1594145700000|2020-07-07 18:15:00|6319.7|6282.2|6327.8|6290.3|6330.3|6292.8|6318.2|6280.7|0
1594146000000|2020-07-07 18:20:00|6328.8|6291.3|6328.8|6291.3|6328.8|6291.3|6328.8|6291.3|0
1594170000000|2020-07-08 01:00:00|6307.9|6270.4|6297.9|6260.4|6310.4|6272.9|6297.9|6260.4|0
1594170300000|2020-07-08 01:05:00|6299.9|6262.4|6301.4|6263.9|6301.9|6264.4|6299.9|6262.4|0
1594170600000|2020-07-08 01:10:00|6304.4|6266.9|6304.4|6266.9|6304.4|6266.9|6301.4|6263.9|0
1594170900000|2020-07-08 01:15:00|6304.9|6267.4|6304.9|6267.4|6304.9|6267.4|6303.9|6266.4|0
1594171200000|2020-07-08 01:20:00|6305.4|6267.9|6305.9|6268.4|6305.9|6268.4|6304.9|6267.4|0
1594171500000|2020-07-08 01:25:00|6306.9|6269.4|6308.4|6270.9|6308.4|6270.9|6306.9|6269.4|0
1594172700000|2020-07-08 01:45:00|6306.4|6268.9|6306.4|6268.9|6306.4|6268.9|6306.4|6268.9|0
1594174500000|2020-07-08 02:15:00|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|0
1594174800000|2020-07-08 02:20:00|6306.4|6268.9|6304.9|6267.4|6306.4|6268.9|6304.4|6266.9|0
1594175700000|2020-07-08 02:35:00|6304.4|6266.9|6304.9|6267.4|6304.9|6267.4|6304.4|6266.9|0
1594176300000|2020-07-08 02:45:00|6305.4|6267.9|6306.4|6268.9|6306.4|6268.9|6305.4|6267.9|0
1594176600000|2020-07-08 02:50:00|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|0
1594178700000|2020-07-08 03:25:00|6308.4|6270.9|6308.4|6270.9|6308.4|6270.9|6308.4|6270.9|0
1594179000000|2020-07-08 03:30:00|6306.9|6269.4|6307.4|6269.9|6307.4|6269.9|6306.9|6269.4|0
1594179300000|2020-07-08 03:35:00|6306.9|6269.4|6307.4|6269.9|6307.4|6269.9|6306.9|6269.4|0
1594181700000|2020-07-08 04:15:00|6307.5|6270|6307.5|6270|6307.5|6270|6307.5|6270|0
1594182900000|2020-07-08 04:35:00|6307.4|6269.9|6308.5|6271|6308.5|6271|6307.4|6269.9|0
1594183800000|2020-07-08 04:50:00|6308|6270.5|6308|6270.5|6308|6270.5|6308|6270.5|0
1594184100000|2020-07-08 04:55:00|6308.5|6271|6308|6270.5|6308.5|6271|6308|6270.5|0
1594184400000|2020-07-08 05:00:00|6308.5|6271|6308.5|6271|6308.5|6271|6308.5|6271|0
1594184700000|2020-07-08 05:05:00|6308.4|6270.9|6308|6270.5|6308.4|6270.9|6305.5|6268|0
1594185000000|2020-07-08 05:10:00|6309|6271.5|6305.5|6268|6309|6271.5|6305.5|6268|0
1594186200000|2020-07-08 05:30:00|6306|6268.5|6307.5|6270|6307.5|6270|6306|6268.5|0
1594186500000|2020-07-08 05:35:00|6309|6271.5|6315.5|6278|6315.5|6278|6309|6271.5|0
1594187100000|2020-07-08 05:45:00|6315.4|6277.9|6313|6275.5|6315.4|6277.9|6313|6275.5|0
1594187400000|2020-07-08 05:50:00|6314|6276.5|6314|6276.5|6314|6276.5|6314|6276.5|0
1594187700000|2020-07-08 05:55:00|6313.9|6276.4|6308|6270.5|6313.9|6276.4|6305.5|6268|0
1594188000000|2020-07-08 06:00:00|6307.5|6270|6301.5|6264|6310.5|6273|6301.5|6264|0
1594188300000|2020-07-08 06:05:00|6301.4|6263.9|6298.5|6261|6301.4|6263.9|6297.5|6260|0
1594188900000|2020-07-08 06:15:00|6300.5|6263|6299.5|6262|6301|6263.5|6299.5|6262|0
1594189200000|2020-07-08 06:20:00|6300.5|6263|6303|6265.5|6303|6265.5|6300.5|6263|0
1594189500000|2020-07-08 06:25:00|6305|6267.5|6300|6262.5|6305|6267.5|6300|6262.5|0
1594189800000|2020-07-08 06:30:00|6300.5|6263|6301|6263.5|6301.5|6264|6300.5|6263|0
1594190100000|2020-07-08 06:35:00|6301.5|6264|6301.5|6264|6301.5|6264|6301|6263.5|0
1594190700000|2020-07-08 06:45:00|6301|6263.5|6300.5|6263|6301.5|6264|6300.5|6263|0
1594191000000|2020-07-08 06:50:00|6301.5|6264|6302|6264.5|6302|6264.5|6300.5|6263|0
1594191300000|2020-07-08 06:55:00|6300.5|6263|6309.5|6272|6311|6273.5|6300.5|6263|0
1594191600000|2020-07-08 07:00:00|6310|6272.5|6310|6272.5|6312.5|6275|6309.5|6272|0
1594191900000|2020-07-08 07:05:00|6309|6271.5|6306|6268.5|6315.5|6278|6305.5|6268|0
1594192200000|2020-07-08 07:10:00|6305.5|6268|6308|6270.5|6311.5|6274|6305.5|6268|0
1594192500000|2020-07-08 07:15:00|6310|6272.5|6310|6272.5|6310|6272.5|6310|6272.5|0
1594193100000|2020-07-08 07:25:00|6309.5|6272|6305.5|6268|6309.5|6272|6305.5|6268|0
1594193400000|2020-07-08 07:30:00|6305|6267.5|6306|6268.5|6306|6268.5|6304.5|6267|0
1594193700000|2020-07-08 07:35:00|6306.5|6269|6309.5|6272|6313|6275.5|6306.5|6269|0
1594194000000|2020-07-08 07:40:00|6310|6272.5|6310|6272.5|6310|6272.5|6310|6272.5|0
1594194300000|2020-07-08 07:45:00|6310.5|6273|6310.5|6273|6310.5|6273|6310.5|6273|0
1594194900000|2020-07-08 07:55:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1594195200000|2020-07-08 08:00:00|6310.5|6273|6311.5|6274|6311.5|6274|6310|6272.5|0
1594195500000|2020-07-08 08:05:00|6313.5|6276|6314|6276.5|6314|6276.5|6313.5|6276|0
1594195800000|2020-07-08 08:10:00|6314.5|6277|6320.5|6283|6320.5|6283|6314.5|6277|0
1594196100000|2020-07-08 08:15:00|6321|6283.5|6315.5|6278|6322.5|6285|6315.5|6278|0
1594196400000|2020-07-08 08:20:00|6315|6277.5|6315.5|6278|6315.5|6278|6315|6277.5|0
1594196700000|2020-07-08 08:25:00|6316|6278.5|6315|6277.5|6316|6278.5|6315|6277.5|0
1594197000000|2020-07-08 08:30:00|6314|6276.5|6326|6288.5|6326|6288.5|6314|6276.5|0
1594197300000|2020-07-08 08:35:00|6327.5|6290|6326|6288.5|6332|6294.5|6326|6288.5|0
1594197600000|2020-07-08 08:40:00|6326.5|6289|6329|6291.5|6330|6292.5|6326.5|6289|0
1594197900000|2020-07-08 08:45:00|6327|6289.5|6327.5|6290|6328|6290.5|6325.5|6288|0
1594198200000|2020-07-08 08:50:00|6327|6289.5|6327|6289.5|6327|6289.5|6327|6289.5|0
1594198500000|2020-07-08 08:55:00|6328|6290.5|6328.5|6291|6330.5|6293|6325|6287.5|0
1594198800000|2020-07-08 09:00:00|6328|6290.5|6331|6293.5|6331|6293.5|6328|6290.5|0
1594199100000|2020-07-08 09:05:00|6328|6290.5|6328|6290.5|6329.5|6292|6326.5|6289|0
1594199400000|2020-07-08 09:10:00|6326|6288.5|6319.5|6282|6326|6288.5|6319.5|6282|0
1594199700000|2020-07-08 09:15:00|6317.5|6280|6314.5|6277|6317.5|6280|6312.5|6275|0
1594200000000|2020-07-08 09:20:00|6313|6275.5|6316.5|6279|6318|6280.5|6313|6275.5|0
1594200300000|2020-07-08 09:25:00|6316|6278.5|6319.5|6282|6319.5|6282|6316|6278.5|0
1594200600000|2020-07-08 09:30:00|6320.5|6283|6320.5|6283|6320.5|6283|6320|6282.5|0
1594200900000|2020-07-08 09:35:00|6322.5|6285|6320.5|6283|6323.5|6286|6319|6281.5|0
1594201200000|2020-07-08 09:40:00|6321|6283.5|6322|6284.5|6322.5|6285|6321|6283.5|0
1594201500000|2020-07-08 09:45:00|6322.5|6285|6321|6283.5|6322.5|6285|6320.5|6283|0
1594201800000|2020-07-08 09:50:00|6321.5|6284|6321|6283.5|6323|6285.5|6318.5|6281|0
1594202100000|2020-07-08 09:55:00|6320.5|6283|6320.5|6283|6322.5|6285|6320|6282.5|0
1594202400000|2020-07-08 10:00:00|6320.6|6283.1|6325|6287.5|6325.5|6288|6319|6281.5|0
1594202700000|2020-07-08 10:05:00|6324.5|6287|6326.1|6288.6|6327.5|6290|6322.5|6285|0
1594203000000|2020-07-08 10:10:00|6327.1|6289.6|6326.1|6288.6|6327.1|6289.6|6326.1|6288.6|0
1594203300000|2020-07-08 10:15:00|6326.6|6289.1|6331.6|6294.1|6331.6|6294.1|6326.1|6288.6|0
1594203600000|2020-07-08 10:20:00|6330.6|6293.1|6324.1|6286.6|6332.1|6294.6|6321.6|6284.1|0
1594203900000|2020-07-08 10:25:00|6326.1|6288.6|6326.6|6289.1|6326.6|6289.1|6326.1|6288.6|0
1594204200000|2020-07-08 10:30:00|6326.1|6288.6|6326.1|6288.6|6326.6|6289.1|6326.1|6288.6|0
1594204500000|2020-07-08 10:35:00|6326.6|6289.1|6326.6|6289.1|6326.6|6289.1|6326.6|6289.1|0
1594204800000|2020-07-08 10:40:00|6327.1|6289.6|6326.6|6289.1|6327.1|6289.6|6326.6|6289.1|0
1594205100000|2020-07-08 10:45:00|6327.1|6289.6|6324.1|6286.6|6327.1|6289.6|6324.1|6286.6|0
1594205400000|2020-07-08 10:50:00|6325.6|6288.1|6327.6|6290.1|6327.6|6290.1|6325.6|6288.1|0
1594205700000|2020-07-08 10:55:00|6326.6|6289.1|6327.6|6290.1|6327.6|6290.1|6326.1|6288.6|0
1594206000000|2020-07-08 11:00:00|6324.6|6287.1|6322.6|6285.1|6324.6|6287.1|6322.6|6285.1|0
1594206300000|2020-07-08 11:05:00|6323.6|6286.1|6326.6|6289.1|6327.6|6290.1|6321.6|6284.1|0
1594206600000|2020-07-08 11:10:00|6327.1|6289.6|6325.1|6287.6|6327.6|6290.1|6325.1|6287.6|0
1594206900000|2020-07-08 11:15:00|6327.1|6289.6|6325.6|6288.1|6328.1|6290.6|6325.6|6288.1|0
1594207200000|2020-07-08 11:20:00|6324.1|6286.6|6325.6|6288.1|6326.1|6288.6|6323.6|6286.1|0
1594207500000|2020-07-08 11:25:00|6324.1|6286.6|6324.1|6286.6|6324.1|6286.6|6323.1|6285.6|0
1594207800000|2020-07-08 11:30:00|6323.1|6285.6|6323.1|6285.6|6324.1|6286.6|6322.1|6284.6|0
1594208100000|2020-07-08 11:35:00|6322.6|6285.1|6322.6|6285.1|6322.6|6285.1|6321.1|6283.6|0
1594208400000|2020-07-08 11:40:00|6321.6|6284.1|6322.6|6285.1|6322.6|6285.1|6321.1|6283.6|0
1594208700000|2020-07-08 11:45:00|6324.6|6287.1|6323.1|6285.6|6328.1|6290.6|6323.1|6285.6|0
1594209000000|2020-07-08 11:50:00|6322.6|6285.1|6323.6|6286.1|6325.6|6288.1|6322.6|6285.1|0
1594209300000|2020-07-08 11:55:00|6323.1|6285.6|6316.6|6279.1|6323.1|6285.6|6314.1|6276.6|0
1594209600000|2020-07-08 12:00:00|6317.6|6280.1|6322.6|6285.1|6324.1|6286.6|6315.6|6278.1|0
1594209900000|2020-07-08 12:05:00|6323.1|6285.6|6337.1|6299.6|6343.6|6306.1|6322.1|6284.6|0
1594210200000|2020-07-08 12:10:00|6337.6|6300.1|6336.6|6299.1|6341.6|6304.1|6336.6|6299.1|0
1594210500000|2020-07-08 12:15:00|6337.6|6300.1|6338.1|6300.6|6342.6|6305.1|6336.6|6299.1|0
1594210800000|2020-07-08 12:20:00|6338.6|6301.1|6338.1|6300.6|6339.6|6302.1|6336.6|6299.1|0
1594211100000|2020-07-08 12:25:00|6340.6|6303.1|6337.1|6299.6|6342.1|6304.6|6337.1|6299.6|0
1594211400000|2020-07-08 12:30:00|6336.6|6299.1|6342.6|6305.1|6343.6|6306.1|6336.6|6299.1|0
1594211700000|2020-07-08 12:35:00|6343.1|6305.6|6339.1|6301.6|6343.6|6306.1|6339.1|6301.6|0
1594212000000|2020-07-08 12:40:00|6338.6|6301.1|6337.1|6299.6|6340.1|6302.6|6336.1|6298.6|0
1594212300000|2020-07-08 12:45:00|6337.6|6300.1|6337.6|6300.1|6342.6|6305.1|6336.6|6299.1|0
1594212600000|2020-07-08 12:50:00|6338.1|6300.6|6337.8|6300.3|6341.3|6303.8|6337.6|6300.1|0
1594212900000|2020-07-08 12:55:00|6338.3|6300.8|6340.4|6302.9|6344.4|6306.9|6337.8|6300.3|0
1594213200000|2020-07-08 13:00:00|6339.9|6302.4|6343.9|6306.4|6343.9|6306.4|6339.9|6302.4|0
1594213500000|2020-07-08 13:05:00|6344.4|6306.9|6347.4|6309.9|6349.9|6312.4|6341.4|6303.9|0
1594213800000|2020-07-08 13:10:00|6347.9|6310.4|6350.9|6313.4|6353.4|6315.9|6347.9|6310.4|0
1594214100000|2020-07-08 13:15:00|6350.4|6312.9|6345.4|6307.9|6350.4|6312.9|6344.9|6307.4|0
1594214400000|2020-07-08 13:20:00|6344.9|6307.4|6343.9|6306.4|6345.4|6307.9|6341.4|6303.9|0
1594214700000|2020-07-08 13:25:00|6344.4|6306.9|6339.4|6301.9|6346.4|6308.9|6333.4|6295.9|0
1594215000000|2020-07-08 13:30:00|6338.9|6301.4|6353.4|6315.9|6353.4|6315.9|6338.9|6301.4|0
1594215300000|2020-07-08 13:35:00|6352.4|6314.9|6352.9|6315.4|6353.4|6315.9|6342.4|6304.9|0
1594215600000|2020-07-08 13:40:00|6352.4|6314.9|6354.4|6316.9|6355.4|6317.9|6352.4|6314.9|0
1594215900000|2020-07-08 13:45:00|6355.4|6317.9|6354.9|6317.4|6358.4|6320.9|6354.4|6316.9|0
1594216200000|2020-07-08 13:50:00|6354.4|6316.9|6369.9|6332.4|6373.9|6336.4|6353.9|6316.4|0
1594216500000|2020-07-08 13:55:00|6369.4|6331.9|6367.4|6329.9|6373.4|6335.9|6363.9|6326.4|0
1594216800000|2020-07-08 14:00:00|6367.9|6330.4|6368.9|6331.4|6371.9|6334.4|6363.9|6326.4|0
1594217100000|2020-07-08 14:05:00|6369.9|6332.4|6373.9|6336.4|6375.4|6337.9|6367.9|6330.4|0
1594217400000|2020-07-08 14:10:00|6374.4|6336.9|6373.4|6335.9|6377.9|6340.4|6371.9|6334.4|0
1594217700000|2020-07-08 14:15:00|6371.4|6333.9|6375.4|6337.9|6378.4|6340.9|6365.4|6327.9|0
1594218000000|2020-07-08 14:20:00|6376.9|6339.4|6383.4|6345.9|6383.4|6345.9|6376.4|6338.9|0
1594218300000|2020-07-08 14:25:00|6382.4|6344.9|6383.9|6346.4|6385.9|6348.4|6381.4|6343.9|0
1594218600000|2020-07-08 14:30:00|6384.9|6347.4|6405.4|6367.9|6411.9|6374.4|6384.4|6346.9|0
1594218900000|2020-07-08 14:35:00|6404.9|6367.4|6396.5|6359|6407.9|6370.4|6395.4|6357.9|0
1594219200000|2020-07-08 14:40:00|6397|6359.5|6393.9|6356.4|6402.9|6365.4|6390.9|6353.4|0
1594219500000|2020-07-08 14:45:00|6393.4|6355.9|6399.9|6362.4|6405.4|6367.9|6393.4|6355.9|0
1594219800000|2020-07-08 14:50:00|6398.4|6360.9|6404.9|6367.4|6406.9|6369.4|6398.4|6360.9|0
1594220100000|2020-07-08 14:55:00|6405.4|6367.9|6410.9|6373.4|6411.9|6374.4|6401.4|6363.9|0
1594220400000|2020-07-08 15:00:00|6409.9|6372.4|6406.9|6369.4|6412.9|6375.4|6403.9|6366.4|0
1594220700000|2020-07-08 15:05:00|6407.4|6369.9|6414.3|6376.8|6414.8|6380.8|6395.2|6369.3|4
1594221000000|2020-07-08 15:10:00|6414.8|6377.3|6438.3|6400.8|6442.3|6404.8|6414.3|6376.8|0
1594221300000|2020-07-08 15:15:00|6438.8|6401.3|6428.8|6391.3|6440.8|6403.3|6421.3|6383.8|0
1594221600000|2020-07-08 15:20:00|6427.3|6389.8|6430.8|6393.3|6443.3|6405.8|6427.3|6389.8|0
1594221900000|2020-07-08 15:25:00|6429.8|6392.3|6443.3|6405.8|6443.3|6405.8|6427.8|6390.3|0
1594222200000|2020-07-08 15:30:00|6441.8|6404.3|6449.3|6411.8|6451.3|6413.8|6436.8|6399.3|0
1594222500000|2020-07-08 15:35:00|6448.8|6411.3|6444.8|6407.3|6450.8|6413.3|6442.8|6405.3|0
1594222800000|2020-07-08 15:40:00|6443.8|6406.3|6425.8|6388.3|6445.3|6407.8|6424.3|6386.8|0
1594223100000|2020-07-08 15:45:00|6426.8|6389.3|6421.8|6384.3|6428.3|6390.8|6420.3|6382.8|0
1594223400000|2020-07-08 15:50:00|6422.8|6385.3|6418.8|6381.3|6423.3|6385.8|6414.8|6377.3|0
1594223700000|2020-07-08 15:55:00|6419.3|6381.8|6407.8|6370.3|6419.3|6381.8|6399.8|6362.3|0
1594224000000|2020-07-08 16:00:00|6408.3|6370.8|6416.3|6378.8|6417.8|6380.3|6407.8|6370.3|0
1594224300000|2020-07-08 16:05:00|6416.8|6379.3|6414.8|6377.3|6418.3|6380.8|6413.3|6375.8|0
1594224600000|2020-07-08 16:10:00|6414.3|6376.8|6414.8|6377.3|6417.8|6380.3|6413.3|6375.8|0
1594224900000|2020-07-08 16:15:00|6415.3|6377.8|6417.3|6379.8|6417.3|6379.8|6413.3|6375.8|0
1594225200000|2020-07-08 16:20:00|6417.8|6380.3|6418.3|6380.8|6418.3|6380.8|6417.8|6380.3|0
1594225500000|2020-07-08 16:25:00|6423.3|6385.8|6425.3|6387.8|6428.3|6390.8|6420.8|6383.3|0
1594225800000|2020-07-08 16:30:00|6425.8|6388.3|6424.8|6387.3|6425.8|6388.3|6420.3|6382.8|0
1594226100000|2020-07-08 16:35:00|6423.3|6385.8|6420.3|6382.8|6424.8|6387.3|6416.8|6379.3|0
1594226400000|2020-07-08 16:40:00|6419.8|6382.3|6423.8|6386.3|6424.8|6387.3|6419.8|6382.3|0
1594226700000|2020-07-08 16:45:00|6422.8|6385.3|6419.3|6381.8|6425.3|6387.8|6417.3|6379.8|0
1594227000000|2020-07-08 16:50:00|6418.8|6381.3|6418.3|6380.8|6419.3|6381.8|6415.3|6377.8|0
1594227300000|2020-07-08 16:55:00|6416.3|6378.8|6412.8|6375.3|6418.3|6380.8|6411.8|6374.3|0
1594227600000|2020-07-08 17:00:00|6413.3|6375.8|6409.8|6372.3|6413.3|6375.8|6406.8|6369.3|0
1594227900000|2020-07-08 17:05:00|6410.3|6372.8|6410.8|6373.3|6411.3|6373.8|6408.8|6371.3|0
1594228200000|2020-07-08 17:10:00|6411.3|6373.8|6408.3|6370.8|6414.8|6377.3|6404.8|6367.3|0
1594228500000|2020-07-08 17:15:00|6407.8|6370.3|6411.3|6373.8|6412.3|6374.8|6401.8|6364.3|0
1594228800000|2020-07-08 17:20:00|6411.8|6374.3|6413.8|6376.3|6414.8|6377.3|6411.3|6373.8|0
1594229100000|2020-07-08 17:25:00|6414.8|6377.3|6414.3|6376.8|6414.8|6377.3|6410.3|6372.8|0
1594229400000|2020-07-08 17:30:00|6414.8|6377.3|6414.8|6377.3|6415.3|6377.8|6413.3|6375.8|0
1594229700000|2020-07-08 17:35:00|6415.3|6377.8|6416.3|6378.8|6417.8|6380.3|6414.8|6377.3|0
1594230000000|2020-07-08 17:40:00|6415.3|6377.8|6413.3|6375.8|6416.3|6378.8|6413.3|6375.8|0
1594230300000|2020-07-08 17:45:00|6412.8|6375.3|6410.3|6372.8|6414.3|6376.8|6410.3|6372.8|0
1594230600000|2020-07-08 17:50:00|6409.8|6372.3|6405.8|6368.3|6412.3|6374.8|6404.3|6366.8|0
1594230900000|2020-07-08 17:55:00|6406.3|6368.8|6423.3|6385.8|6423.8|6386.3|6404.3|6366.8|0
1594231200000|2020-07-08 18:00:00|6422.8|6385.3|6418.8|6381.3|6424.3|6386.8|6417.3|6379.8|0
1594231500000|2020-07-08 18:05:00|6417.8|6380.3|6428.3|6390.8|6428.3|6390.8|6417.8|6380.3|0
1594231800000|2020-07-08 18:10:00|6430.3|6392.8|6437.1|6399.6|6438.3|6400.8|6426.8|6389.3|30
1594232100000|2020-07-08 18:15:00|6437.6|6400.1|6432.4|6394.9|6438.6|6405.2|6419.2|6391.9|4
1594256400000|2020-07-09 01:00:00|6429.3|6391.8|6425.8|6388.3|6437.8|6400.3|6423.8|6386.3|0
1594256700000|2020-07-09 01:05:00|6426.3|6388.8|6423.3|6385.8|6431.3|6401.5|6413.5|6385.8|1
1594257000000|2020-07-09 01:10:00|6412|6397|6425.3|6387.8|6425.3|6397.5|6407|6384.3|8
1594257300000|2020-07-09 01:15:00|6426.3|6388.8|6429.8|6392.3|6429.8|6399.5|6412|6384.8|3
1594257600000|2020-07-09 01:20:00|6429.3|6391.8|6428.8|6391.3|6432.8|6395.3|6427.8|6390.3|0
1594257900000|2020-07-09 01:25:00|6429.8|6392.3|6429.3|6391.8|6430.3|6404.5|6416|6390.3|3
1594258200000|2020-07-09 01:30:00|6429.8|6392.3|6431.8|6394.3|6431.8|6402.5|6416|6391.3|3
1594258500000|2020-07-09 01:35:00|6432.3|6394.8|6432.8|6395.3|6434.3|6404|6419|6391.8|6
1594258800000|2020-07-09 01:40:00|6432.3|6394.8|6432.3|6394.8|6432.8|6395.3|6432.3|6394.8|0
1594259100000|2020-07-09 01:45:00|6429.3|6391.8|6428.8|6391.3|6429.3|6391.8|6427.8|6390.3|0
1594259400000|2020-07-09 01:50:00|6430.3|6392.8|6429.3|6391.8|6431.8|6394.3|6427.3|6389.8|0
1594260000000|2020-07-09 02:00:00|6427.3|6389.8|6428.3|6390.8|6428.3|6390.8|6426.8|6389.3|0
1594260300000|2020-07-09 02:05:00|6428.8|6391.3|6426.3|6388.8|6430.8|6393.3|6426.3|6388.8|0
1594260600000|2020-07-09 02:10:00|6424.3|6386.8|6431.3|6393.8|6431.3|6393.8|6424.3|6386.8|0
1594260900000|2020-07-09 02:15:00|6431.8|6394.3|6430.3|6392.8|6431.8|6394.3|6429.8|6392.3|0
1594261200000|2020-07-09 02:20:00|6430.8|6393.3|6430.3|6392.8|6431.3|6393.8|6430.3|6392.8|0
1594261500000|2020-07-09 02:25:00|6430.8|6393.3|6429.3|6391.8|6430.8|6393.3|6429.3|6391.8|0
1594261800000|2020-07-09 02:30:00|6427.8|6390.3|6430.3|6392.8|6430.8|6393.3|6427.8|6390.3|0
1594262100000|2020-07-09 02:35:00|6431.3|6393.8|6431.3|6393.8|6431.3|6393.8|6431.3|6393.8|0
1594262400000|2020-07-09 02:40:00|6430.3|6392.8|6430.8|6393.3|6430.8|6393.3|6430.3|6392.8|0
1594263600000|2020-07-09 03:00:00|6431.8|6394.3|6433.8|6396.3|6433.8|6396.3|6431.8|6394.3|0
1594263900000|2020-07-09 03:05:00|6434.3|6396.8|6433.8|6396.3|6434.3|6396.8|6433.8|6396.3|0
1594264500000|2020-07-09 03:15:00|6434.3|6396.8|6434.3|6396.8|6434.3|6396.8|6434.3|6396.8|0
1594264800000|2020-07-09 03:20:00|6433.3|6395.8|6432.8|6395.3|6433.3|6395.8|6432.8|6395.3|0
1594265100000|2020-07-09 03:25:00|6431.3|6393.8|6430.8|6393.3|6431.3|6393.8|6429.3|6391.8|0
1594265400000|2020-07-09 03:30:00|6431.3|6393.8|6429.3|6391.8|6432.3|6394.8|6427.8|6390.3|0
1594265700000|2020-07-09 03:35:00|6430.3|6392.8|6433.3|6395.8|6433.3|6395.8|6430.3|6392.8|0
1594266300000|2020-07-09 03:45:00|6433.8|6396.3|6433.8|6396.3|6433.8|6396.3|6433.8|6396.3|0
1594268100000|2020-07-09 04:15:00|6436.3|6398.8|6437.8|6400.3|6437.8|6400.3|6436.3|6398.8|0
1594268400000|2020-07-09 04:20:00|6438.3|6400.8|6438.3|6400.8|6438.3|6400.8|6438.3|6400.8|0
1594268700000|2020-07-09 04:25:00|6433.8|6396.3|6434.8|6397.3|6437.3|6399.8|6433.3|6395.8|0
1594269000000|2020-07-09 04:30:00|6434.9|6397.4|6435.4|6397.9|6435.4|6397.9|6434.8|6397.3|0
1594269300000|2020-07-09 04:35:00|6436.9|6399.4|6436.9|6399.4|6436.9|6399.4|6436.9|6399.4|0
1594269900000|2020-07-09 04:45:00|6437.4|6399.9|6437.4|6399.9|6437.4|6399.9|6437.4|6399.9|0
1594270200000|2020-07-09 04:50:00|6437.9|6400.4|6437.9|6400.4|6437.9|6400.4|6437.9|6400.4|0
1594272300000|2020-07-09 05:25:00|6437.4|6399.9|6433.4|6395.9|6437.9|6400.4|6433.4|6395.9|0
1594272600000|2020-07-09 05:30:00|6433.9|6396.4|6432.9|6395.4|6437.9|6400.4|6432.9|6395.4|0
1594272900000|2020-07-09 05:35:00|6435.4|6397.9|6436.4|6398.9|6436.9|6399.4|6434.9|6397.4|0
1594273200000|2020-07-09 05:40:00|6436.9|6399.4|6438.4|6400.9|6440.4|6402.9|6435.9|6398.4|0
1594273500000|2020-07-09 05:45:00|6436.4|6398.9|6437.9|6400.4|6438.4|6400.9|6436.4|6398.9|0
1594273800000|2020-07-09 05:50:00|6437.4|6399.9|6437.4|6399.9|6438.4|6400.9|6434.9|6397.4|0
1594274100000|2020-07-09 05:55:00|6439.4|6401.9|6439.4|6401.9|6439.4|6401.9|6439.4|6401.9|0
1594274400000|2020-07-09 06:00:00|6438.9|6401.4|6442.4|6404.9|6442.4|6404.9|6438.9|6401.4|0
1594274700000|2020-07-09 06:05:00|6441.9|6404.4|6442.4|6404.9|6444.9|6407.4|6437.9|6400.4|0
1594275000000|2020-07-09 06:10:00|6439.9|6402.4|6443.9|6406.4|6443.9|6406.4|6439.9|6402.4|0
1594275300000|2020-07-09 06:15:00|6443.4|6405.9|6440.4|6402.9|6443.4|6405.9|6433.9|6396.4|0
1594275600000|2020-07-09 06:20:00|6442.4|6404.9|6442.9|6405.4|6442.9|6405.4|6436.9|6399.4|0
1594275900000|2020-07-09 06:25:00|6442.4|6404.9|6439.4|6401.9|6443.4|6405.9|6437.4|6399.9|0
1594276200000|2020-07-09 06:30:00|6440.4|6402.9|6442.4|6404.9|6442.4|6404.9|6440.4|6402.9|0
1594276500000|2020-07-09 06:35:00|6443.9|6406.4|6443.4|6405.9|6443.9|6406.4|6442.4|6404.9|0
1594276800000|2020-07-09 06:40:00|6445.9|6408.4|6445.9|6408.4|6446.4|6408.9|6444.4|6406.9|0
1594277100000|2020-07-09 06:45:00|6446.9|6409.4|6445.9|6408.4|6446.9|6409.4|6445.9|6408.4|0
1594277400000|2020-07-09 06:50:00|6446.4|6408.9|6444.9|6407.4|6446.4|6408.9|6443.9|6406.4|0
1594277700000|2020-07-09 06:55:00|6437.9|6400.4|6439.4|6401.9|6442.9|6405.4|6437.9|6400.4|0
1594278000000|2020-07-09 07:00:00|6440.9|6403.4|6436.9|6399.4|6443.9|6406.4|6436.9|6399.4|0
1594278300000|2020-07-09 07:05:00|6435.4|6397.9|6424.9|6387.4|6435.4|6397.9|6423.9|6386.4|0
1594278600000|2020-07-09 07:10:00|6425.4|6387.9|6420.4|6382.9|6425.9|6388.4|6420.4|6382.9|0
1594278900000|2020-07-09 07:15:00|6421.9|6384.4|6422.4|6384.9|6423.4|6385.9|6421.9|6384.4|0
1594279200000|2020-07-09 07:20:00|6419.9|6382.4|6423.4|6385.9|6423.4|6385.9|6419.9|6382.4|0
1594279500000|2020-07-09 07:25:00|6422.9|6385.4|6424.4|6386.9|6424.4|6386.9|6421.9|6384.4|0
1594279800000|2020-07-09 07:30:00|6426.9|6389.4|6426.4|6388.9|6428.9|6391.4|6421.9|6384.4|0
1594280100000|2020-07-09 07:35:00|6425.9|6388.4|6425.9|6388.4|6425.9|6388.4|6423.9|6386.4|0
1594280400000|2020-07-09 07:40:00|6428.4|6390.9|6426.4|6388.9|6428.4|6390.9|6426.4|6388.9|0
1594280700000|2020-07-09 07:45:00|6427.4|6389.9|6426.4|6388.9|6428.9|6391.4|6426.4|6388.9|0
1594281300000|2020-07-09 07:55:00|6427.9|6390.4|6427.9|6390.4|6427.9|6390.4|6427.9|6390.4|0
1594281600000|2020-07-09 08:00:00|6427.4|6389.9|6427.4|6389.9|6427.4|6389.9|6426.4|6388.9|0
1594281900000|2020-07-09 08:05:00|6430.9|6393.4|6432.4|6394.9|6436.9|6399.4|6430.9|6393.4|0
1594282200000|2020-07-09 08:10:00|6433.9|6396.4|6437.4|6399.9|6437.4|6399.9|6433.9|6396.4|0
1594282500000|2020-07-09 08:15:00|6439.4|6401.9|6435.4|6397.9|6445.4|6407.9|6434.9|6397.4|0
1594282800000|2020-07-09 08:20:00|6436.9|6399.4|6437.4|6399.9|6437.9|6400.4|6435.4|6397.9|0
1594283100000|2020-07-09 08:25:00|6441.4|6403.9|6448.4|6410.9|6448.4|6410.9|6441.4|6403.9|0
1594283400000|2020-07-09 08:30:00|6442.9|6405.4|6446.9|6409.4|6447.4|6409.9|6442.4|6404.9|0
1594283700000|2020-07-09 08:35:00|6447.9|6410.4|6447.4|6409.9|6448.4|6410.9|6444.4|6406.9|0
1594284000000|2020-07-09 08:40:00|6447.9|6410.4|6451.9|6414.4|6455.9|6418.4|6447.4|6409.9|0
1594284300000|2020-07-09 08:45:00|6452.9|6415.4|6447.9|6410.4|6452.9|6415.4|6447.9|6410.4|0
1594284600000|2020-07-09 08:50:00|6448.4|6410.9|6448.4|6410.9|6448.4|6410.9|6448.4|6410.9|0
1594284900000|2020-07-09 08:55:00|6449.9|6412.4|6448.4|6410.9|6450.4|6412.9|6448.4|6410.9|0
1594285200000|2020-07-09 09:00:00|6450.4|6412.9|6454.4|6416.9|6454.9|6417.4|6450.4|6412.9|0
1594285500000|2020-07-09 09:05:00|6453.9|6416.4|6457.9|6420.4|6458.4|6420.9|6453.9|6416.4|0
1594285800000|2020-07-09 09:10:00|6456.4|6418.9|6454.9|6417.4|6457.9|6420.4|6454.4|6416.9|0
1594286100000|2020-07-09 09:15:00|6452.9|6415.4|6454.9|6417.4|6455.4|6417.9|6452.4|6414.9|0
1594286400000|2020-07-09 09:20:00|6455.4|6417.9|6449.9|6412.4|6455.4|6417.9|6446.5|6409|0
1594286700000|2020-07-09 09:25:00|6447.9|6410.4|6447.9|6410.4|6447.9|6410.4|6445.9|6408.4|0
1594287000000|2020-07-09 09:30:00|6450.9|6413.4|6456.9|6419.4|6456.9|6419.4|6450.9|6413.4|0
1594287300000|2020-07-09 09:35:00|6454.9|6417.4|6454.4|6416.9|6456.4|6418.9|6454.4|6416.9|0
1594287600000|2020-07-09 09:40:00|6453.4|6415.9|6452.4|6414.9|6457.4|6419.9|6451.9|6414.4|0
1594287900000|2020-07-09 09:45:00|6450.9|6413.4|6452.4|6414.9|6453.9|6416.4|6450.4|6412.9|0
1594288200000|2020-07-09 09:50:00|6452.9|6415.4|6452.4|6414.9|6453.9|6416.4|6448.4|6410.9|0
1594288500000|2020-07-09 09:55:00|6453.4|6415.9|6452.4|6414.9|6453.9|6416.4|6452.4|6414.9|0
1594288800000|2020-07-09 10:00:00|6451.9|6414.4|6452.4|6414.9|6453.9|6416.4|6451.9|6414.4|0
1594289100000|2020-07-09 10:05:00|6452.5|6415|6452.5|6415|6453.4|6415.9|6452.4|6414.9|0
1594289400000|2020-07-09 10:10:00|6453|6415.5|6451.5|6414|6454|6416.5|6451.5|6414|0
1594289700000|2020-07-09 10:15:00|6450.5|6413|6450.5|6413|6451|6413.5|6450.5|6413|0
1594290000000|2020-07-09 10:20:00|6451.5|6414|6453|6415.5|6453.5|6416|6451|6413.5|0
1594290300000|2020-07-09 10:25:00|6452.5|6415|6453|6415.5|6454|6416.5|6452.5|6415|0
1594290600000|2020-07-09 10:30:00|6452.5|6415|6447.5|6410|6452.5|6415|6446|6408.5|0
1594290900000|2020-07-09 10:35:00|6444.5|6407|6448.5|6411|6448.5|6411|6444.5|6407|0
1594291200000|2020-07-09 10:40:00|6448|6410.5|6447.5|6410|6448|6410.5|6446.5|6409|0
1594291500000|2020-07-09 10:45:00|6447|6409.5|6446.5|6409|6447|6409.5|6446.5|6409|0
1594291800000|2020-07-09 10:50:00|6446|6408.5|6443|6405.5|6446|6408.5|6442|6404.5|0
1594292100000|2020-07-09 10:55:00|6445|6407.5|6446.5|6409|6446.5|6409|6444.5|6407|0
1594292400000|2020-07-09 11:00:00|6451.9|6414.4|6451|6413.5|6453|6415.5|6449.5|6412|0
1594292700000|2020-07-09 11:05:00|6450.5|6413|6451|6413.5|6451|6413.5|6450.5|6413|0
1594293300000|2020-07-09 11:15:00|6450.5|6413|6449|6411.5|6450.5|6413|6449|6411.5|0
1594293600000|2020-07-09 11:20:00|6448.5|6411|6450.5|6413|6450.5|6413|6448.5|6411|0
1594293900000|2020-07-09 11:25:00|6452.5|6415|6452|6414.5|6452.5|6415|6450.5|6413|0
1594294200000|2020-07-09 11:30:00|6450|6412.5|6451|6413.5|6451|6413.5|6450|6412.5|0
1594294500000|2020-07-09 11:35:00|6449|6411.5|6450|6412.5|6450|6412.5|6449|6411.5|0
1594294800000|2020-07-09 11:40:00|6448|6410.5|6446.5|6409|6449.5|6412|6446.5|6409|0
1594295100000|2020-07-09 11:45:00|6447|6409.5|6441.5|6404|6448|6410.5|6440|6402.5|0
1594295400000|2020-07-09 11:50:00|6445.5|6408|6443|6405.5|6447.5|6410|6443|6405.5|0
1594295700000|2020-07-09 11:55:00|6441.5|6404|6451|6413.5|6451|6413.5|6439.5|6402|0
1594296000000|2020-07-09 12:00:00|6451.5|6414|6463.5|6426|6463.5|6426|6451|6413.5|0
1594296300000|2020-07-09 12:05:00|6463|6425.5|6466|6428.5|6466.5|6429|6462.5|6425|0
1594296600000|2020-07-09 12:10:00|6466.5|6429|6465|6427.5|6466.5|6429|6464|6426.5|0
1594296900000|2020-07-09 12:15:00|6465.5|6428|6463|6425.5|6466|6428.5|6459.5|6422|0
1594297200000|2020-07-09 12:20:00|6464.5|6427|6461.5|6424|6464.5|6427|6458|6420.5|0
1594297500000|2020-07-09 12:25:00|6461|6423.5|6458.5|6421|6465|6427.5|6458|6420.5|0
1594297800000|2020-07-09 12:30:00|6459|6421.5|6464.5|6427|6466.5|6429|6457.5|6420|0
1594298100000|2020-07-09 12:35:00|6465.5|6428|6458|6420.5|6466.5|6429|6458|6420.5|0
1594298400000|2020-07-09 12:40:00|6458.5|6421|6465|6427.5|6465|6427.5|6458.5|6421|0
1594298700000|2020-07-09 12:45:00|6463.5|6426|6459|6421.5|6463.5|6426|6459|6421.5|0
1594299000000|2020-07-09 12:50:00|6458.5|6421|6463.5|6426|6463.5|6426|6458|6420.5|0
1594299300000|2020-07-09 12:55:00|6464|6426.5|6466|6428.5|6466.5|6429|6464|6426.5|0
1594299600000|2020-07-09 13:00:00|6467|6429.5|6488|6450.5|6488.5|6451|6467|6429.5|0
1594299900000|2020-07-09 13:05:00|6486|6448.5|6488|6450.5|6488|6450.5|6482|6444.5|0
1594300200000|2020-07-09 13:10:00|6488.5|6451|6483|6445.5|6488.5|6451|6483|6445.5|0
1594300500000|2020-07-09 13:15:00|6484|6446.5|6486.5|6449|6487.5|6450|6475.5|6438|0
1594300800000|2020-07-09 13:20:00|6486|6448.5|6491|6453.5|6492|6454.5|6484|6446.5|1
1594301100000|2020-07-09 13:25:00|6494.5|6457|6495.5|6458|6497.5|6460|6493.5|6456|0
1594301400000|2020-07-09 13:30:00|6496|6458.5|6504|6466.5|6508.5|6477.2|6491.2|6458|1
1594301700000|2020-07-09 13:35:00|6504.9|6467.4|6482.5|6445|6507|6469.5|6481|6443.5|0
1594302000000|2020-07-09 13:40:00|6484|6446.5|6485|6447.5|6493.5|6456|6481|6443.5|0
1594302300000|2020-07-09 13:45:00|6482|6444.5|6468|6430.5|6484|6446.5|6461.5|6424|0
1594302600000|2020-07-09 13:50:00|6465.5|6428|6473|6435.5|6475.5|6438|6464.5|6427|0
1594302900000|2020-07-09 13:55:00|6473.5|6436|6471|6433.5|6478.5|6441|6470.5|6433|0
1594303200000|2020-07-09 14:00:00|6470|6432.5|6460|6422.5|6471|6433.5|6460|6422.5|0
1594303500000|2020-07-09 14:05:00|6460.5|6423|6470|6432.5|6471.5|6434|6460|6422.5|0
1594303800000|2020-07-09 14:10:00|6470.5|6433|6453|6415.5|6471|6433.5|6452|6414.5|0
1594304100000|2020-07-09 14:15:00|6452.5|6415|6443.5|6406|6452.5|6415|6433|6395.5|0
1594304400000|2020-07-09 14:20:00|6445|6407.5|6450.5|6413|6458|6420.5|6444|6406.5|0
1594304700000|2020-07-09 14:25:00|6451|6413.5|6466|6428.5|6466|6428.5|6450|6412.5|0
1594305000000|2020-07-09 14:30:00|6468|6430.5|6459.5|6422|6472|6434.5|6451|6413.5|0
1594305300000|2020-07-09 14:35:00|6457.5|6420|6451.5|6414|6465|6427.5|6446.5|6409|0
1594305600000|2020-07-09 14:40:00|6451|6413.5|6413|6375.5|6451|6413.5|6410|6372.5|0
1594305900000|2020-07-09 14:45:00|6412|6374.5|6419|6381.5|6426|6388.5|6403.5|6366|0
1594306200000|2020-07-09 14:50:00|6418|6380.5|6432|6394.5|6433|6395.5|6406|6368.5|0
1594306500000|2020-07-09 14:55:00|6430.5|6393|6403.5|6366|6430.5|6393|6397|6359.5|0
1594306800000|2020-07-09 15:00:00|6403|6365.5|6399.5|6362|6407.5|6370|6391|6353.5|0
1594307100000|2020-07-09 15:05:00|6398.5|6361|6415.5|6378|6416|6378.5|6386.5|6349|0
1594307400000|2020-07-09 15:10:00|6415|6377.5|6421.5|6384|6423|6385.5|6411|6373.5|0
1594307700000|2020-07-09 15:15:00|6421|6383.5|6409|6371.5|6423.5|6386|6406|6368.5|0
1594308000000|2020-07-09 15:20:00|6410.5|6373|6414|6376.5|6415|6377.5|6397|6359.5|0
1594308300000|2020-07-09 15:25:00|6416.5|6379|6424|6386.5|6425.5|6388|6403|6365.5|0
1594308600000|2020-07-09 15:30:00|6422.5|6385|6421|6383.5|6433.5|6396|6421|6383.5|0
1594308900000|2020-07-09 15:35:00|6420.5|6383|6400.5|6363|6420.5|6383|6400.5|6363|0
1594309200000|2020-07-09 15:40:00|6401|6363.5|6390|6352.5|6401|6363.5|6387.5|6350|0
1594309500000|2020-07-09 15:45:00|6389|6351.5|6409.5|6372|6409.5|6372|6389|6351.5|0
1594309800000|2020-07-09 15:50:00|6409|6371.5|6425.5|6388|6427.5|6390|6409|6371.5|0
1594310100000|2020-07-09 15:55:00|6425|6387.5|6430.5|6393|6432|6394.5|6415|6377.5|0
1594310400000|2020-07-09 16:00:00|6430|6392.5|6440.5|6403|6444.5|6407|6426.5|6389|0
1594310700000|2020-07-09 16:05:00|6441.5|6404|6437.5|6400|6448.5|6411|6436.5|6399|0
1594311000000|2020-07-09 16:10:00|6440.5|6403|6434.5|6397|6447.5|6410|6434|6396.5|0
1594311300000|2020-07-09 16:15:00|6437|6399.5|6436.5|6399|6438|6400.5|6427|6389.5|0
1594311600000|2020-07-09 16:20:00|6437.5|6400|6431.5|6394|6438.5|6401|6430|6392.5|0
1594311900000|2020-07-09 16:25:00|6432|6394.5|6421|6383.5|6433.5|6396|6417|6379.5|0
1594312200000|2020-07-09 16:30:00|6421.5|6384|6420|6382.5|6421.5|6384|6416|6378.5|0
1594312500000|2020-07-09 16:35:00|6419.5|6382|6420|6382.5|6423.5|6386|6416.5|6379|0
1594312800000|2020-07-09 16:40:00|6422|6384.5|6427.5|6390|6428.5|6391|6421.5|6384|0
1594313100000|2020-07-09 16:45:00|6427|6389.5|6433|6395.5|6434.5|6397|6427|6389.5|0
1594313400000|2020-07-09 16:50:00|6434.5|6397|6425|6387.5|6438|6400.5|6417|6379.5|0
1594313700000|2020-07-09 16:55:00|6424.5|6387|6425.5|6388|6433|6395.5|6423.5|6386|0
1594314000000|2020-07-09 17:00:00|6425|6387.5|6433|6395.5|6435|6397.5|6424.5|6387|0
1594314300000|2020-07-09 17:05:00|6434.5|6397|6430.5|6393|6438|6400.5|6430|6392.5|0
1594314600000|2020-07-09 17:10:00|6431.5|6394|6432|6394.5|6436.5|6399|6425|6387.5|0
1594314900000|2020-07-09 17:15:00|6432.5|6395|6442|6404.5|6443.5|6406|6432.5|6395|0
1594315200000|2020-07-09 17:20:00|6441.5|6404|6442.5|6405|6443.5|6406|6439|6401.5|0
1594315500000|2020-07-09 17:25:00|6443|6405.5|6443|6405.5|6448.5|6411|6441|6403.5|0
1594315800000|2020-07-09 17:30:00|6442.5|6405|6440|6402.5|6445|6407.5|6438.5|6401|0
1594316100000|2020-07-09 17:35:00|6439.5|6402|6427.5|6390|6440|6402.5|6427.5|6390|0
1594316400000|2020-07-09 17:40:00|6428.5|6391|6426.5|6389|6430|6392.5|6423|6385.5|0
1594316700000|2020-07-09 17:45:00|6426|6388.5|6430|6392.5|6440.5|6403|6426|6388.5|0
1594317000000|2020-07-09 17:50:00|6431|6393.5|6426.5|6389|6437.5|6400|6424.5|6387|0
1594317300000|2020-07-09 17:55:00|6425.5|6388|6425|6387.5|6432.5|6395|6425|6387.5|0
1594317600000|2020-07-09 18:00:00|6424.5|6387|6428.5|6391|6436|6398.5|6421.5|6384|0
1594317900000|2020-07-09 18:05:00|6429|6391.5|6413|6375.5|6430|6392.5|6407.5|6370|0
1594318200000|2020-07-09 18:10:00|6413.5|6376|6406.1|6368.6|6422.5|6385|6402.6|6365.1|0
1594318500000|2020-07-09 18:15:00|6406.6|6369.1|6408.6|6371.1|6410.6|6373.1|6400.6|6363.1|0
1594342800000|2020-07-10 01:00:00|6407.7|6370.2|6391.2|6353.7|6407.7|6370.2|6384.7|6347.2|0
1594343100000|2020-07-10 01:05:00|6390.2|6352.7|6405.2|6367.7|6405.2|6367.7|6390.2|6352.7|0
1594343400000|2020-07-10 01:10:00|6404.7|6367.2|6392.7|6355.2|6405.7|6368.2|6391.2|6353.7|0
1594343700000|2020-07-10 01:15:00|6398.7|6361.2|6395.7|6358.2|6399.2|6361.7|6395.7|6358.2|0
1594344000000|2020-07-10 01:20:00|6396.2|6358.7|6396.2|6358.7|6396.2|6358.7|6396.2|6358.7|0
1594344300000|2020-07-10 01:25:00|6396.7|6359.2|6403.2|6365.7|6403.2|6365.7|6396.7|6359.2|0
1594344600000|2020-07-10 01:30:00|6404.7|6367.2|6406.2|6368.7|6407.2|6369.7|6403.7|6366.2|0
1594344900000|2020-07-10 01:35:00|6407.2|6369.7|6403.7|6366.2|6407.2|6369.7|6403.2|6365.7|0
1594345200000|2020-07-10 01:40:00|6404.7|6367.2|6406.2|6368.7|6406.2|6368.7|6404.2|6366.7|0
1594345500000|2020-07-10 01:45:00|6403.7|6366.2|6404.2|6366.7|6404.2|6366.7|6403.7|6366.2|0
1594345800000|2020-07-10 01:50:00|6406.2|6368.7|6406.7|6369.2|6407.2|6369.7|6406.2|6368.7|0
1594346100000|2020-07-10 01:55:00|6406.2|6368.7|6406.7|6369.2|6406.7|6369.2|6404.7|6367.2|0
1594346400000|2020-07-10 02:00:00|6404.7|6367.2|6403.2|6365.7|6404.7|6367.2|6403.2|6365.7|0
1594346700000|2020-07-10 02:05:00|6405.2|6367.7|6405.2|6367.7|6406.7|6369.2|6403.7|6366.2|0
1594347000000|2020-07-10 02:10:00|6404.7|6367.2|6405.2|6367.7|6405.2|6367.7|6401.2|6363.7|0
1594347300000|2020-07-10 02:15:00|6404.7|6367.2|6403.2|6365.7|6404.7|6367.2|6403.2|6365.7|0
1594347600000|2020-07-10 02:20:00|6402.7|6365.2|6394.2|6356.7|6402.7|6365.2|6394.2|6356.7|0
1594347900000|2020-07-10 02:25:00|6395.2|6357.7|6391.2|6353.7|6395.7|6358.2|6390.2|6352.7|0
1594348500000|2020-07-10 02:35:00|6387.2|6349.7|6384.2|6346.7|6387.2|6349.7|6381.2|6343.7|0
1594348800000|2020-07-10 02:40:00|6385.7|6348.2|6382.7|6345.2|6386.2|6348.7|6381.2|6343.7|0
1594349100000|2020-07-10 02:45:00|6385.7|6348.2|6388.7|6351.2|6388.7|6351.2|6385.2|6347.7|0
1594349400000|2020-07-10 02:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6387.2|6349.7|0
1594349700000|2020-07-10 02:55:00|6390.7|6353.2|6390.7|6353.2|6390.7|6353.2|6390.7|6353.2|0
1594350000000|2020-07-10 03:00:00|6388.7|6351.2|6390.7|6353.2|6390.7|6353.2|6388.7|6351.2|0
1594350300000|2020-07-10 03:05:00|6391.2|6353.7|6391.2|6353.7|6391.2|6353.7|6391.2|6353.7|0
1594351200000|2020-07-10 03:20:00|6394.7|6357.2|6392.2|6354.7|6394.7|6357.2|6392.2|6354.7|0
1594351500000|2020-07-10 03:25:00|6392.7|6355.2|6390.2|6352.7|6394.7|6357.2|6388.7|6351.2|0
1594351800000|2020-07-10 03:30:00|6389.7|6352.2|6390.2|6352.7|6390.2|6352.7|6389.2|6351.7|0
1594352700000|2020-07-10 03:45:00|6388.7|6351.2|6390.2|6352.7|6390.2|6352.7|6388.7|6351.2|0
1594353000000|2020-07-10 03:50:00|6389.7|6352.2|6389.7|6352.2|6389.7|6352.2|6389.7|6352.2|0
1594353600000|2020-07-10 04:00:00|6390.7|6353.2|6390.7|6353.2|6391.2|6353.7|6390.7|6353.2|0
1594353900000|2020-07-10 04:05:00|6387.2|6349.7|6387.2|6349.7|6387.2|6349.7|6387.2|6349.7|0
1594354800000|2020-07-10 04:20:00|6389.2|6351.7|6389.7|6352.2|6389.7|6352.2|6389.2|6351.7|0
1594355100000|2020-07-10 04:25:00|6387.7|6350.2|6387.2|6349.7|6387.7|6350.2|6387.2|6349.7|0
1594355400000|2020-07-10 04:30:00|6388.2|6350.7|6388.2|6350.7|6388.2|6350.7|6388.2|6350.7|0
1594356000000|2020-07-10 04:40:00|6387.7|6350.2|6386.2|6348.7|6387.7|6350.2|6386.2|6348.7|0
1594356300000|2020-07-10 04:45:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1594357500000|2020-07-10 05:05:00|6393.2|6355.7|6391.7|6354.2|6393.7|6356.2|6389.8|6352.3|0
1594357800000|2020-07-10 05:10:00|6392.7|6355.2|6392.2|6354.7|6392.7|6355.2|6392.2|6354.7|0
1594358400000|2020-07-10 05:20:00|6391.8|6354.3|6389.2|6351.7|6392.2|6354.7|6387.8|6350.3|0
1594359000000|2020-07-10 05:30:00|6389.7|6352.2|6387.8|6350.3|6389.7|6352.2|6383.2|6345.7|0
1594359300000|2020-07-10 05:35:00|6386.7|6349.2|6386.3|6348.8|6386.8|6349.3|6383.8|6346.3|0
1594359600000|2020-07-10 05:40:00|6386.8|6349.3|6388.3|6350.8|6397.3|6359.8|6386.3|6348.8|0
1594359900000|2020-07-10 05:45:00|6388.8|6351.3|6390.3|6352.8|6395.3|6357.8|6388.8|6351.3|0
1594360200000|2020-07-10 05:50:00|6389.8|6352.3|6389.3|6351.8|6390.8|6353.3|6386.8|6349.3|0
1594360500000|2020-07-10 05:55:00|6387.3|6349.8|6388.8|6351.3|6388.8|6351.3|6386.8|6349.3|0
1594360800000|2020-07-10 06:00:00|6394.8|6357.3|6390.3|6352.8|6394.8|6357.3|6387.8|6350.3|0
1594361100000|2020-07-10 06:05:00|6389.8|6352.3|6390.3|6352.8|6394.8|6357.3|6386.3|6348.8|0
1594361400000|2020-07-10 06:10:00|6389.8|6352.3|6387.3|6349.8|6391.3|6353.8|6384.8|6347.3|0
1594361700000|2020-07-10 06:15:00|6385.8|6348.3|6386.8|6349.3|6387.3|6349.8|6383.8|6346.3|0
1594362000000|2020-07-10 06:20:00|6386.3|6348.8|6381.3|6343.8|6388.8|6351.3|6380.8|6343.3|0
1594362300000|2020-07-10 06:25:00|6381.8|6344.3|6384.8|6347.3|6384.8|6347.3|6381.8|6344.3|0
1594362600000|2020-07-10 06:30:00|6382.8|6345.3|6384.8|6347.3|6385.3|6347.8|6377.8|6340.3|0
1594362900000|2020-07-10 06:35:00|6382.8|6345.3|6384.8|6347.3|6387.8|6350.3|6382.3|6344.8|0
1594363200000|2020-07-10 06:40:00|6384.3|6346.8|6383.3|6345.8|6387.3|6349.8|6380.8|6343.3|0
1594363500000|2020-07-10 06:45:00|6382.3|6344.8|6378.8|6341.3|6383.8|6346.3|6378.8|6341.3|0
1594363800000|2020-07-10 06:50:00|6380.7|6343.2|6378.3|6340.8|6380.8|6343.3|6374.3|6336.8|0
1594364100000|2020-07-10 06:55:00|6378.8|6341.3|6376.3|6338.8|6381.3|6343.8|6374.8|6337.3|0
1594364400000|2020-07-10 07:00:00|6377.3|6339.8|6371.8|6334.3|6377.8|6340.3|6365.8|6328.3|0
1594364700000|2020-07-10 07:05:00|6370.8|6333.3|6368.8|6331.3|6373.3|6335.8|6367.3|6329.8|0
1594365000000|2020-07-10 07:10:00|6369.3|6331.8|6369.3|6331.8|6371.3|6333.8|6364.8|6327.3|0
1594365300000|2020-07-10 07:15:00|6367.8|6330.3|6370.8|6333.3|6370.8|6333.3|6367.3|6329.8|0
1594365600000|2020-07-10 07:20:00|6371.8|6334.3|6373.2|6335.7|6373.8|6336.3|6371.3|6333.8|0
1594365900000|2020-07-10 07:25:00|6372.8|6335.3|6365.7|6328.2|6373.2|6335.7|6361.7|6324.2|0
1594366200000|2020-07-10 07:30:00|6367.7|6330.2|6368.7|6331.2|6372.2|6334.7|6367.7|6330.2|0
1594366500000|2020-07-10 07:35:00|6370.7|6333.2|6370.7|6333.2|6371.7|6334.2|6368.7|6331.2|0
1594366800000|2020-07-10 07:40:00|6371.2|6333.7|6360.7|6323.2|6371.2|6333.7|6360.7|6323.2|0
1594367100000|2020-07-10 07:45:00|6363.2|6325.7|6361.2|6323.7|6365.2|6327.7|6360.7|6323.2|0
1594367400000|2020-07-10 07:50:00|6360.7|6323.2|6355.2|6317.7|6360.7|6323.2|6355.2|6317.7|0
1594367700000|2020-07-10 07:55:00|6354.7|6317.2|6353.2|6315.7|6355.2|6317.7|6348.7|6311.2|0
1594368000000|2020-07-10 08:00:00|6353.7|6316.2|6347.7|6310.2|6355.7|6318.2|6346.7|6309.2|0
1594368300000|2020-07-10 08:05:00|6348.2|6310.7|6345.7|6308.2|6349.2|6311.7|6341.7|6304.2|0
1594368600000|2020-07-10 08:10:00|6345.2|6307.7|6341.7|6304.2|6347.7|6310.2|6336.7|6299.2|0
1594368900000|2020-07-10 08:15:00|6344.2|6306.7|6348.2|6310.7|6350.2|6312.7|6343.7|6306.2|0
1594369200000|2020-07-10 08:20:00|6347.7|6310.2|6346.2|6308.7|6349.7|6312.2|6341.7|6304.2|0
1594369500000|2020-07-10 08:25:00|6345.7|6308.2|6343.2|6305.7|6348.7|6311.2|6341.2|6303.7|0
1594369800000|2020-07-10 08:30:00|6343.7|6306.2|6345.2|6307.7|6348.2|6310.7|6343.7|6306.2|0
1594370100000|2020-07-10 08:35:00|6347.2|6309.7|6347.2|6309.7|6350.7|6313.2|6346.7|6309.2|0
1594370400000|2020-07-10 08:40:00|6346.7|6309.2|6347.2|6309.7|6349.7|6312.2|6346.7|6309.2|0
1594370700000|2020-07-10 08:45:00|6349.2|6311.7|6347.2|6309.7|6351.7|6314.2|6346.2|6308.7|0
1594371000000|2020-07-10 08:50:00|6346.7|6309.2|6347.7|6310.2|6350.2|6312.7|6344.7|6307.2|0
1594371300000|2020-07-10 08:55:00|6349.2|6311.7|6350.2|6312.7|6351.2|6313.7|6346.7|6309.2|0
1594371600000|2020-07-10 09:00:00|6350.7|6313.2|6349.7|6312.2|6350.7|6313.2|6346.2|6308.7|0
1594371900000|2020-07-10 09:05:00|6350.2|6312.7|6346.2|6308.7|6350.7|6313.2|6344.7|6307.2|0
1594372200000|2020-07-10 09:10:00|6343.7|6306.2|6344.2|6306.7|6345.2|6307.7|6343.2|6305.7|0
1594372500000|2020-07-10 09:15:00|6343.7|6306.2|6345.2|6307.7|6345.2|6307.7|6339.7|6302.2|0
1594372800000|2020-07-10 09:20:00|6343.7|6306.2|6349.7|6312.2|6349.7|6312.2|6343.2|6305.7|0
1594373100000|2020-07-10 09:25:00|6349.2|6311.7|6359.7|6322.2|6362.7|6325.2|6349.2|6311.7|0
1594373400000|2020-07-10 09:30:00|6360.2|6322.7|6362.2|6324.7|6365.7|6328.2|6358.7|6321.2|0
1594373700000|2020-07-10 09:35:00|6361.7|6324.2|6364.2|6326.7|6364.7|6327.2|6361.2|6323.7|0
1594374000000|2020-07-10 09:40:00|6364.7|6327.2|6361.7|6324.2|6365.7|6328.2|6361.2|6323.7|0
1594374300000|2020-07-10 09:45:00|6360.7|6323.2|6367.7|6330.2|6367.7|6330.2|6360.7|6323.2|0
1594374600000|2020-07-10 09:50:00|6367.2|6329.7|6381.7|6344.2|6381.7|6344.2|6367.2|6329.7|0
1594374900000|2020-07-10 09:55:00|6379.7|6342.2|6383.2|6345.7|6383.2|6345.7|6379.7|6342.2|0
1594375200000|2020-07-10 10:00:00|6385.7|6348.2|6388.2|6350.7|6388.2|6350.7|6385.2|6347.7|0
1594375500000|2020-07-10 10:05:00|6387.7|6350.2|6386.3|6348.8|6388.2|6350.7|6385.2|6347.7|0
1594375800000|2020-07-10 10:10:00|6388.2|6350.7|6388.2|6350.7|6388.3|6350.8|6383.2|6345.7|0
1594376100000|2020-07-10 10:15:00|6386.8|6349.3|6379.7|6342.2|6386.8|6349.3|6377.7|6340.2|0
1594376400000|2020-07-10 10:20:00|6386.2|6348.7|6384.7|6347.2|6386.2|6348.7|6382.7|6345.2|0
1594376700000|2020-07-10 10:25:00|6383.2|6345.7|6384.2|6346.7|6386.7|6349.2|6381.7|6344.2|0
1594377000000|2020-07-10 10:30:00|6386.2|6348.7|6385.2|6347.7|6387.7|6350.2|6383.7|6346.2|0
1594377300000|2020-07-10 10:35:00|6385.7|6348.2|6392.2|6354.7|6393.2|6355.7|6385.2|6347.7|0
1594377600000|2020-07-10 10:40:00|6391.2|6353.7|6391.7|6354.2|6392.2|6354.7|6388.2|6350.7|0
1594377900000|2020-07-10 10:45:00|6391.2|6353.7|6389.2|6351.7|6391.2|6353.7|6386.2|6348.7|0
1594378200000|2020-07-10 10:50:00|6388.2|6350.7|6380.7|6343.2|6388.7|6351.2|6380.7|6343.2|0
1594378500000|2020-07-10 10:55:00|6380.2|6342.7|6371.7|6334.2|6380.2|6342.7|6370.2|6332.7|0
1594378800000|2020-07-10 11:00:00|6373.2|6335.7|6377.2|6339.7|6380.7|6343.2|6373.2|6335.7|0
1594379100000|2020-07-10 11:05:00|6375.7|6338.2|6374.2|6336.7|6382.7|6345.2|6373.7|6336.2|0
1594379400000|2020-07-10 11:10:00|6373.7|6336.2|6372.2|6334.7|6373.7|6336.2|6369.2|6331.7|0
1594379700000|2020-07-10 11:15:00|6369.2|6331.7|6367.7|6330.2|6373.2|6335.7|6367.2|6329.7|0
1594380000000|2020-07-10 11:20:00|6369.7|6332.2|6372.2|6334.7|6373.7|6336.2|6369.7|6332.2|0
1594380300000|2020-07-10 11:25:00|6369.2|6331.7|6369.2|6331.7|6373.2|6335.7|6369.2|6331.7|0
1594380600000|2020-07-10 11:30:00|6370.2|6332.7|6374.7|6337.2|6383.2|6345.7|6370.2|6332.7|0
1594380900000|2020-07-10 11:35:00|6376.2|6338.7|6375.7|6338.2|6376.7|6339.2|6371.7|6334.2|0
1594381200000|2020-07-10 11:40:00|6373.7|6336.2|6373.7|6336.2|6375.7|6338.2|6373.2|6335.7|0
1594381500000|2020-07-10 11:45:00|6374.2|6336.7|6372.2|6334.7|6374.7|6337.2|6367.7|6330.2|0
1594381800000|2020-07-10 11:50:00|6371.7|6334.2|6357.7|6320.2|6371.7|6334.2|6356.7|6319.2|0
1594382100000|2020-07-10 11:55:00|6355.7|6318.2|6355.7|6318.2|6359.2|6321.7|6347.7|6310.2|0
1594382400000|2020-07-10 12:00:00|6353.8|6316.3|6362.7|6325.2|6363.2|6325.7|6353.2|6315.7|0
1594382700000|2020-07-10 12:05:00|6363.2|6325.7|6359.7|6322.2|6366.7|6329.2|6356.2|6318.7|0
1594383000000|2020-07-10 12:10:00|6358.7|6321.2|6356.7|6319.2|6360.2|6322.7|6355.7|6318.2|0
1594383300000|2020-07-10 12:15:00|6355.7|6318.2|6357.7|6320.2|6360.7|6323.2|6353.3|6315.8|0
1594383600000|2020-07-10 12:20:00|6357.2|6319.7|6354.2|6316.7|6364.2|6326.7|6354.2|6316.7|0
1594383900000|2020-07-10 12:25:00|6355.7|6318.2|6354.7|6317.2|6359.7|6322.2|6352.2|6314.7|0
1594384200000|2020-07-10 12:30:00|6354.3|6316.8|6350.7|6313.2|6354.3|6316.8|6346.2|6308.7|0
1594384500000|2020-07-10 12:35:00|6349.8|6312.3|6376.3|6338.8|6376.8|6339.3|6349.7|6312.2|0
1594384800000|2020-07-10 12:40:00|6376.2|6338.7|6372.7|6335.2|6383.8|6346.3|6372.7|6335.2|0
1594385100000|2020-07-10 12:45:00|6374.7|6337.2|6369.7|6332.2|6378.3|6340.8|6369.7|6332.2|0
1594385400000|2020-07-10 12:50:00|6366.3|6328.8|6367.2|6329.7|6369.8|6332.3|6366.3|6328.8|0
1594385700000|2020-07-10 12:55:00|6365.2|6327.7|6364.2|6326.7|6371.7|6334.2|6360.3|6322.8|0
1594386000000|2020-07-10 13:00:00|6364.8|6327.3|6404.7|6367.2|6407.3|6369.8|6364.2|6326.7|0
1594386300000|2020-07-10 13:05:00|6405.2|6367.7|6404.7|6367.2|6407.7|6370.2|6403.2|6365.7|0
1594386600000|2020-07-10 13:10:00|6405.2|6367.7|6404.2|6366.7|6407.7|6370.2|6404.2|6366.7|0
1594386900000|2020-07-10 13:15:00|6404.7|6367.2|6403.7|6366.2|6405.2|6367.7|6398.2|6360.7|0
1594387200000|2020-07-10 13:20:00|6403.2|6365.7|6399.7|6362.2|6403.2|6365.7|6394.7|6357.2|0
1594387500000|2020-07-10 13:25:00|6400.7|6363.2|6393.2|6355.7|6402.7|6365.2|6389.7|6352.2|0
1594387800000|2020-07-10 13:30:00|6392.7|6355.2|6401.2|6363.7|6407.7|6370.2|6392.7|6355.2|0
1594388100000|2020-07-10 13:35:00|6401.7|6364.2|6404.7|6367.2|6407.2|6369.7|6394.7|6357.2|0
1594388400000|2020-07-10 13:40:00|6405.2|6367.7|6398.8|6361.3|6407.2|6369.7|6394.3|6356.8|0
1594388700000|2020-07-10 13:45:00|6399.3|6361.8|6405.3|6367.8|6407.3|6369.8|6398.8|6361.3|0
1594389000000|2020-07-10 13:50:00|6402.8|6365.3|6398.8|6361.3|6407.8|6370.3|6398.3|6360.8|0
1594389300000|2020-07-10 13:55:00|6398.3|6360.8|6392.8|6355.3|6400.8|6363.3|6392.8|6355.3|0
1594389600000|2020-07-10 14:00:00|6390.8|6353.3|6386.3|6348.8|6394.8|6357.3|6378.8|6341.3|0
1594389900000|2020-07-10 14:05:00|6388.3|6350.8|6407.3|6369.8|6407.3|6369.8|6386.8|6349.3|0
1594390200000|2020-07-10 14:10:00|6405.8|6368.3|6425.3|6387.8|6430.7|6393.2|6405.8|6368.3|0
1594390500000|2020-07-10 14:15:00|6426.7|6389.2|6421.8|6384.3|6432.3|6394.8|6421.8|6384.3|0
1594390800000|2020-07-10 14:20:00|6423.7|6386.2|6422.3|6384.8|6429.8|6392.3|6419.8|6382.3|0
1594391100000|2020-07-10 14:25:00|6421.8|6384.3|6414.3|6376.8|6422.8|6385.3|6410.3|6372.8|0
1594391400000|2020-07-10 14:30:00|6416.8|6379.3|6430.8|6393.3|6432.8|6395.3|6414.8|6377.3|0
1594391700000|2020-07-10 14:35:00|6431.3|6393.8|6432.8|6395.3|6432.8|6395.3|6428.3|6390.8|0
1594392000000|2020-07-10 14:40:00|6436.7|6399.2|6436.8|6399.3|6438.8|6401.3|6427.8|6390.3|0
1594392300000|2020-07-10 14:45:00|6438.2|6400.7|6433.8|6396.3|6438.8|6401.3|6428.8|6391.3|0
1594392600000|2020-07-10 14:50:00|6434.3|6396.8|6430.3|6392.8|6435.3|6397.8|6424.3|6386.8|0
1594392900000|2020-07-10 14:55:00|6431.3|6393.8|6433.8|6396.3|6433.8|6396.3|6428.3|6390.8|0
1594393200000|2020-07-10 15:00:00|6432.8|6395.3|6434.3|6396.8|6438.3|6400.8|6427.8|6390.3|0
1594393500000|2020-07-10 15:05:00|6434.8|6397.3|6442.8|6405.3|6442.8|6405.3|6432.8|6395.3|0
1594393800000|2020-07-10 15:10:00|6442.3|6404.8|6443.3|6405.8|6446.8|6409.3|6441.8|6404.3|0
1594394100000|2020-07-10 15:15:00|6443.8|6406.3|6435.3|6397.8|6448.8|6411.3|6433.3|6395.8|0
1594394400000|2020-07-10 15:20:00|6434.8|6397.3|6436.3|6398.8|6438.8|6401.3|6422.3|6384.8|0
1594394700000|2020-07-10 15:25:00|6437.7|6400.2|6447.8|6410.3|6447.8|6410.3|6429.8|6392.3|0
1594395000000|2020-07-10 15:30:00|6447.3|6409.8|6444.8|6407.3|6448.8|6411.3|6442.8|6405.3|0
1594395300000|2020-07-10 15:35:00|6442.8|6405.3|6445.3|6407.8|6448.3|6410.8|6431.8|6394.3|0
1594395600000|2020-07-10 15:40:00|6444.8|6407.3|6445.3|6407.8|6447.3|6409.8|6441.8|6404.3|0
1594395900000|2020-07-10 15:45:00|6445.8|6408.3|6438.8|6401.3|6447.3|6409.8|6436.8|6399.3|0
1594396200000|2020-07-10 15:50:00|6440.2|6402.7|6445.3|6407.8|6448.3|6410.8|6440.2|6402.7|0
1594396500000|2020-07-10 15:55:00|6445.8|6408.3|6453.3|6415.8|6455.8|6418.3|6444.8|6407.3|0
1594396800000|2020-07-10 16:00:00|6454.3|6416.8|6445.8|6408.3|6475.7|6438.2|6443.8|6406.3|0
1594397100000|2020-07-10 16:05:00|6446.8|6409.3|6457.3|6419.8|6457.3|6419.8|6444.8|6407.3|0
1594397400000|2020-07-10 16:10:00|6457.8|6420.3|6461.8|6424.3|6472.3|6434.8|6455.3|6417.8|0
1594397700000|2020-07-10 16:15:00|6462.3|6424.8|6453.3|6415.8|6464.3|6426.8|6443.3|6405.8|0
1594398000000|2020-07-10 16:20:00|6453.8|6416.3|6433.4|6395.9|6455.3|6417.8|6430.4|6392.9|0
1594398300000|2020-07-10 16:25:00|6431.9|6394.4|6438.8|6401.3|6438.8|6401.3|6420.4|6382.9|0
1594398600000|2020-07-10 16:30:00|6434.9|6397.4|6428.4|6390.9|6443.3|6405.8|6428.4|6390.9|0
1594398900000|2020-07-10 16:35:00|6429.8|6392.3|6433.3|6395.8|6439.8|6402.3|6428.9|6391.4|0
1594399200000|2020-07-10 16:40:00|6433.8|6396.3|6433.8|6396.3|6437.3|6399.8|6428.8|6391.3|0
1594399500000|2020-07-10 16:45:00|6435.3|6397.8|6450.3|6412.8|6453.8|6416.3|6434.4|6396.9|0
1594399800000|2020-07-10 16:50:00|6449.8|6412.3|6451.4|6413.9|6458.8|6421.3|6448.9|6411.4|0
1594400100000|2020-07-10 16:55:00|6452.8|6415.3|6458.3|6420.8|6458.3|6420.8|6449.9|6412.4|0
1594400400000|2020-07-10 17:00:00|6455.9|6418.4|6446.8|6409.3|6456.3|6418.8|6444.8|6407.3|0
1594400700000|2020-07-10 17:05:00|6446.4|6408.9|6452.3|6414.8|6453.8|6416.3|6446.4|6408.9|0
1594401000000|2020-07-10 17:10:00|6452.8|6415.3|6453.3|6415.8|6453.3|6415.8|6449.3|6411.8|0
1594401300000|2020-07-10 17:15:00|6453.8|6416.3|6468.3|6430.8|6468.8|6431.3|6453.3|6415.8|0
1594401600000|2020-07-10 17:20:00|6466.8|6429.3|6467.8|6430.3|6468.8|6431.3|6466.8|6429.3|0
1594401900000|2020-07-10 17:25:00|6466.8|6429.3|6466.3|6428.8|6468.8|6431.3|6460.8|6423.3|0
1594402200000|2020-07-10 17:30:00|6465.8|6428.3|6457.8|6420.3|6467.3|6429.8|6454.3|6416.8|0
1594402500000|2020-07-10 17:35:00|6458.3|6420.8|6463.3|6425.8|6465.8|6428.3|6457.8|6420.3|0
1594402800000|2020-07-10 17:40:00|6463.8|6426.3|6467.3|6429.8|6468.8|6431.3|6463.3|6425.8|0
1594403100000|2020-07-10 17:45:00|6466.8|6429.3|6471.3|6433.8|6478.8|6441.3|6465.8|6428.3|0
1594403400000|2020-07-10 17:50:00|6471.8|6434.3|6468.3|6430.8|6478.8|6441.3|6468.3|6430.8|0
1594403700000|2020-07-10 17:55:00|6467.8|6430.3|6457.3|6419.8|6469.8|6432.3|6453.4|6415.9|0
1594404000000|2020-07-10 18:00:00|6457.8|6420.3|6450.4|6412.9|6458.8|6421.3|6450.4|6412.9|0
1594404300000|2020-07-10 18:05:00|6451.3|6413.8|6430.9|6393.4|6452.4|6414.9|6430.9|6393.4|0
1594404600000|2020-07-10 18:10:00|6430.4|6392.9|6456.3|6418.8|6457.8|6420.3|6430.4|6392.9|0
1594404900000|2020-07-10 18:15:00|6455.3|6417.8|6454.3|6416.8|6456.8|6419.3|6447.8|6410.3|0
1594602000000|2020-07-13 01:00:00|6404.3|6389.3|6420.8|6405.8|6430.3|6415.3|6403.8|6388.8|0
1594602300000|2020-07-13 01:05:00|6420.3|6405.3|6418.3|6403.3|6425.8|6410.8|6414.3|6399.3|0
1594602600000|2020-07-13 01:10:00|6417.4|6402.4|6416.3|6401.3|6418.3|6403.3|6413.9|6398.9|0
1594602900000|2020-07-13 01:15:00|6415.4|6400.4|6405.9|6390.9|6417.3|6402.3|6403.9|6388.9|0
1594603200000|2020-07-13 01:20:00|6401.9|6386.9|6395.9|6380.9|6401.9|6386.9|6395.9|6380.9|0
1594603500000|2020-07-13 01:25:00|6398.4|6383.4|6402.3|6387.3|6402.9|6387.9|6397.9|6382.9|0
1594603800000|2020-07-13 01:30:00|6402.8|6387.8|6399.9|6384.9|6402.8|6387.8|6399.9|6384.9|0
1594604100000|2020-07-13 01:35:00|6400.4|6385.4|6405.9|6390.9|6405.9|6390.9|6400.4|6385.4|0
1594604400000|2020-07-13 01:40:00|6404.9|6389.9|6402.9|6387.9|6406.9|6391.9|6402.9|6387.9|0
1594604700000|2020-07-13 01:45:00|6402.4|6387.4|6402.4|6387.4|6402.4|6387.4|6402.4|6387.4|0
1594605000000|2020-07-13 01:50:00|6402.5|6387.5|6409.9|6394.9|6409.9|6394.9|6402.5|6387.5|0
1594605300000|2020-07-13 01:55:00|6410.3|6395.3|6410.4|6395.4|6410.4|6395.4|6410.3|6395.3|0
1594605600000|2020-07-13 02:00:00|6412.8|6397.8|6414.3|6399.3|6414.3|6399.3|6412.8|6397.8|0
1594605900000|2020-07-13 02:05:00|6414.8|6399.8|6416.3|6401.3|6416.8|6401.8|6414.8|6399.8|0
1594606200000|2020-07-13 02:10:00|6415.8|6400.8|6415.3|6400.3|6415.8|6400.8|6415.3|6400.3|0
1594606500000|2020-07-13 02:15:00|6415.8|6400.8|6411.9|6396.9|6417.8|6402.8|6411.9|6396.9|0
1594607700000|2020-07-13 02:35:00|6413.4|6398.4|6411.9|6396.9|6413.4|6398.4|6411.9|6396.9|0
1594608000000|2020-07-13 02:40:00|6413.4|6398.4|6400.8|6385.8|6413.4|6398.4|6400.8|6385.8|0
1594608300000|2020-07-13 02:45:00|6396.4|6381.4|6396.8|6381.8|6397.3|6382.3|6395.8|6380.8|0
1594608600000|2020-07-13 02:50:00|6399.4|6384.4|6398.4|6383.4|6399.4|6384.4|6396.9|6381.9|0
1594608900000|2020-07-13 02:55:00|6397.4|6382.4|6397.4|6382.4|6397.4|6382.4|6397.4|6382.4|0
1594609200000|2020-07-13 03:00:00|6396.9|6381.9|6396.9|6381.9|6396.9|6381.9|6396.3|6381.3|0
1594609500000|2020-07-13 03:05:00|6399.4|6384.4|6397.4|6382.4|6399.4|6384.4|6397.4|6382.4|0
1594610100000|2020-07-13 03:15:00|6398.4|6383.4|6398.4|6383.4|6398.4|6383.4|6398.4|6383.4|0
1594610700000|2020-07-13 03:25:00|6402.4|6387.4|6402.9|6387.9|6407.4|6392.4|6400.9|6385.9|0
1594611900000|2020-07-13 03:45:00|6401.9|6386.9|6403.4|6388.4|6405.9|6390.9|6401.9|6386.9|0
1594612200000|2020-07-13 03:50:00|6403.9|6388.9|6403.9|6388.9|6403.9|6388.9|6403.9|6388.9|0
1594612800000|2020-07-13 04:00:00|6406.4|6391.4|6406.4|6391.4|6406.4|6391.4|6405.9|6390.9|0
1594613100000|2020-07-13 04:05:00|6403.9|6388.9|6403.4|6388.4|6404.4|6389.4|6402.9|6387.9|0
1594613400000|2020-07-13 04:10:00|6403.9|6388.9|6403.4|6388.4|6403.9|6388.9|6403.4|6388.4|0
1594613700000|2020-07-13 04:15:00|6406.9|6391.9|6404.9|6389.9|6406.9|6391.9|6404.9|6389.9|0
1594614300000|2020-07-13 04:25:00|6402.9|6387.9|6402.9|6387.9|6402.9|6387.9|6402.9|6387.9|0
1594614600000|2020-07-13 04:30:00|6401.9|6386.9|6399.9|6384.9|6402.4|6387.4|6399.4|6384.4|0
1594614900000|2020-07-13 04:35:00|6399.4|6384.4|6397.9|6382.9|6399.4|6384.4|6397.4|6382.4|0
1594615200000|2020-07-13 04:40:00|6398.4|6383.4|6398.9|6383.9|6398.9|6383.9|6397.9|6382.9|0
1594615500000|2020-07-13 04:45:00|6399.9|6384.9|6400.9|6385.9|6400.9|6385.9|6399.9|6384.9|0
1594615800000|2020-07-13 04:50:00|6401.9|6386.9|6400.9|6385.9|6401.9|6386.9|6400.9|6385.9|0
1594616100000|2020-07-13 04:55:00|6401.9|6386.9|6405.4|6390.4|6405.4|6390.4|6401.9|6386.9|0
1594616400000|2020-07-13 05:00:00|6404.9|6389.9|6403.9|6388.9|6405.9|6390.9|6401.4|6386.4|0
1594616700000|2020-07-13 05:05:00|6404.4|6389.4|6401.9|6386.9|6405.9|6390.9|6400.9|6385.9|0
1594617000000|2020-07-13 05:10:00|6402.4|6387.4|6404.9|6389.9|6406.9|6391.9|6402.4|6387.4|0
1594617300000|2020-07-13 05:15:00|6405.4|6390.4|6408.9|6393.9|6408.9|6393.9|6405.4|6390.4|0
1594617600000|2020-07-13 05:20:00|6409.4|6394.4|6409.4|6394.4|6409.4|6394.4|6409.4|6394.4|0
1594617900000|2020-07-13 05:25:00|6413.4|6398.4|6413.4|6398.4|6413.4|6398.4|6410.9|6395.9|0
1594618200000|2020-07-13 05:30:00|6411.5|6396.5|6413.4|6398.4|6413.4|6398.4|6408.4|6393.4|0
1594618500000|2020-07-13 05:35:00|6411.4|6396.4|6409.9|6394.9|6411.4|6396.4|6404.9|6389.9|0
1594618800000|2020-07-13 05:40:00|6410.4|6395.4|6415.9|6400.9|6415.9|6400.9|6410.4|6395.4|0
1594619100000|2020-07-13 05:45:00|6416.4|6401.4|6413.4|6398.4|6416.4|6401.4|6407.9|6392.9|0
1594619400000|2020-07-13 05:50:00|6412.9|6397.9|6409.4|6394.4|6413.4|6398.4|6409.4|6394.4|0
1594619700000|2020-07-13 05:55:00|6407.9|6392.9|6409.4|6394.4|6409.4|6394.4|6407.9|6392.9|0
1594620000000|2020-07-13 06:00:00|6410.4|6395.4|6401.9|6386.9|6412.4|6397.4|6401.4|6386.4|0
1594620300000|2020-07-13 06:05:00|6402|6387|6404.9|6389.9|6404.9|6389.9|6400.9|6385.9|0
1594620600000|2020-07-13 06:10:00|6404.4|6389.4|6396.4|6381.4|6404.9|6389.9|6390.9|6375.9|0
1594620900000|2020-07-13 06:15:00|6394|6379|6377.5|6362.5|6394|6379|6377|6362|0
1594621200000|2020-07-13 06:20:00|6377|6362|6382.5|6367.5|6382.5|6367.5|6377|6362|0
1594621500000|2020-07-13 06:25:00|6383|6368|6379.4|6364.4|6383|6368|6378|6363|0
1594621800000|2020-07-13 06:30:00|6380.5|6365.5|6378|6363|6382|6367|6378|6363|0
1594622100000|2020-07-13 06:35:00|6378.9|6363.9|6379|6364|6381.5|6366.5|6378|6363|0
1594622400000|2020-07-13 06:40:00|6377.9|6362.9|6380.9|6365.9|6381.5|6366.5|6377.9|6362.9|0
1594622700000|2020-07-13 06:45:00|6379.5|6364.5|6378.5|6363.5|6379.9|6364.9|6378|6363|0
1594623000000|2020-07-13 06:50:00|6378|6363|6378.9|6363.9|6380.9|6365.9|6374.5|6359.5|0
1594623300000|2020-07-13 06:55:00|6380.9|6365.9|6381.9|6366.9|6381.9|6366.9|6379|6364|0
1594623600000|2020-07-13 07:00:00|6383.5|6368.5|6392.4|6377.4|6392.9|6377.9|6380.5|6365.5|0
1594623900000|2020-07-13 07:05:00|6388.9|6373.9|6385.4|6370.4|6392.3|6377.3|6381.9|6366.9|0
1594624200000|2020-07-13 07:10:00|6385.9|6370.9|6385.9|6370.9|6389.4|6374.4|6385.9|6370.9|0
1594624500000|2020-07-13 07:15:00|6387.4|6372.4|6388.9|6373.9|6390.9|6375.9|6386.4|6371.4|0
1594624800000|2020-07-13 07:20:00|6388|6373|6383.9|6368.9|6393.4|6378.4|6383.9|6368.9|0
1594625100000|2020-07-13 07:25:00|6384.9|6369.9|6383.5|6368.5|6388.5|6373.5|6381.4|6366.4|0
1594625400000|2020-07-13 07:30:00|6380.5|6365.5|6387|6372|6387|6372|6380.4|6365.4|0
1594625700000|2020-07-13 07:35:00|6387.9|6372.9|6387.5|6372.5|6392.5|6377.5|6385.5|6370.5|0
1594626000000|2020-07-13 07:40:00|6387.9|6372.9|6391.9|6376.9|6393.9|6378.9|6386.5|6371.5|0
1594626300000|2020-07-13 07:45:00|6393.4|6378.4|6392.9|6377.9|6395.9|6380.9|6391.9|6376.9|898
1594626600000|2020-07-13 07:50:00|6393.9|6378.9|6397|6382|6397|6382|6393.9|6378.9|0
1594626900000|2020-07-13 07:55:00|6399.4|6384.4|6396|6381|6400.5|6385.5|6394.4|6379.4|21
1594627200000|2020-07-13 08:00:00|6392.5|6377.5|6388.9|6373.9|6392.5|6377.5|6385.9|6370.9|10
1594627500000|2020-07-13 08:05:00|6389|6374|6393|6378|6394.9|6379.9|6389|6374|10
1594627800000|2020-07-13 08:10:00|6393.4|6378.4|6392.9|6377.9|6396.4|6381.4|6391.4|6376.4|9
1594628100000|2020-07-13 08:15:00|6394.5|6379.5|6391.4|6376.4|6395.5|6380.5|6390.4|6375.4|13
1594628400000|2020-07-13 08:20:00|6391.5|6376.5|6390.4|6375.4|6394.5|6379.5|6388.9|6373.9|7
1594628700000|2020-07-13 08:25:00|6389.5|6374.5|6394.5|6379.5|6394.9|6379.9|6386.5|6371.5|18
1594629000000|2020-07-13 08:30:00|6393.5|6378.5|6395|6380|6396.5|6381.5|6391.5|6376.5|31
1594629300000|2020-07-13 08:35:00|6394.5|6379.5|6399.4|6384.4|6399.5|6384.5|6394.5|6379.5|35
1594629600000|2020-07-13 08:40:00|6399|6384|6398.5|6383.5|6401.4|6386.4|6396.5|6381.5|17
1594629900000|2020-07-13 08:45:00|6398|6383|6400|6385|6400.4|6385.4|6396.5|6381.5|6
1594630200000|2020-07-13 08:50:00|6399|6384|6396.5|6381.5|6402|6387|6396.5|6381.5|14
1594630500000|2020-07-13 08:55:00|6395.5|6380.5|6396|6381|6399|6384|6395.5|6380.5|7
1594630800000|2020-07-13 09:00:00|6397|6382|6399.5|6384.5|6401|6386|6397|6382|15
1594631100000|2020-07-13 09:05:00|6398.5|6383.5|6397|6382|6399.5|6384.5|6397|6382|14
1594631400000|2020-07-13 09:10:00|6398.5|6383.5|6400|6385|6400.5|6385.5|6397.5|6382.5|7
1594631700000|2020-07-13 09:15:00|6399|6384|6399.5|6384.5|6400.5|6385.5|6396|6381|8
1594632000000|2020-07-13 09:20:00|6398.5|6383.5|6384.5|6369.5|6398.5|6383.5|6384.5|6369.5|48
1594632300000|2020-07-13 09:25:00|6385|6370|6387.5|6372.5|6387.5|6372.5|6383.5|6368.5|4
1594632600000|2020-07-13 09:30:00|6386.5|6371.5|6387.5|6372.5|6387.5|6372.5|6386.5|6371.5|0
1594632900000|2020-07-13 09:35:00|6388|6373|6390|6375|6398.5|6383.5|6388|6373|39
1594633200000|2020-07-13 09:40:00|6389.5|6374.5|6387.5|6372.5|6391.5|6376.5|6387.5|6372.5|7
1594633500000|2020-07-13 09:45:00|6388|6373|6387.5|6372.5|6389|6374|6386.5|6371.5|5
1594633800000|2020-07-13 09:50:00|6388.5|6373.5|6389|6374|6389.5|6374.5|6387.5|6372.5|1
1594634100000|2020-07-13 09:55:00|6388|6373|6389|6374|6390.5|6375.5|6388|6373|8
1594634400000|2020-07-13 10:00:00|6386|6371|6385.5|6370.5|6387.5|6372.5|6385|6370|4
1594634700000|2020-07-13 10:05:00|6385|6370|6386|6371|6387.5|6372.5|6383|6368|21
1594635000000|2020-07-13 10:10:00|6386.9|6371.9|6391|6376|6392.9|6377.9|6386.9|6371.9|5
1594635300000|2020-07-13 10:15:00|6391.5|6376.5|6384.5|6369.5|6391.5|6376.5|6383|6368|16
1594635600000|2020-07-13 10:20:00|6385.5|6370.5|6382.5|6367.5|6388|6373|6382.5|6367.5|8
1594635900000|2020-07-13 10:25:00|6382|6367|6385.5|6370.5|6386|6371|6381.5|6366.5|0
1594636200000|2020-07-13 10:30:00|6384.5|6369.5|6386|6371|6388.5|6373.5|6383.5|6368.5|6
1594636500000|2020-07-13 10:35:00|6387|6372|6386.5|6371.5|6388|6373|6386|6371|4
1594636800000|2020-07-13 10:40:00|6388|6373|6384.5|6369.5|6389|6374|6384|6369|5
1594637400000|2020-07-13 10:50:00|6386|6371|6386|6371|6391|6376|6385.5|6370.5|13
1594637700000|2020-07-13 10:55:00|6387|6372|6390|6375|6390.5|6375.5|6387|6372|14
1594638000000|2020-07-13 11:00:00|6389.5|6374.5|6380.1|6365.1|6389.5|6374.5|6380.1|6365.1|30
1594638300000|2020-07-13 11:05:00|6380|6365|6383.5|6368.5|6388.5|6373.5|6380|6365|27
1594638600000|2020-07-13 11:10:00|6383.6|6368.6|6386.5|6371.5|6387|6372|6383.6|6368.6|1
1594638900000|2020-07-13 11:15:00|6385.5|6370.5|6381.5|6366.5|6386.5|6371.5|6381.5|6366.5|2
1594639200000|2020-07-13 11:20:00|6382|6367|6381.5|6366.5|6386.5|6371.5|6381.5|6366.5|10
1594639500000|2020-07-13 11:25:00|6382|6367|6380.1|6365.1|6382.5|6367.5|6378.1|6363.1|15
1594639800000|2020-07-13 11:30:00|6381|6366|6386.5|6371.5|6386.5|6371.5|6381|6366|4
1594640100000|2020-07-13 11:35:00|6387|6372|6384.5|6369.5|6387.5|6372.5|6384.5|6369.5|2
1594640400000|2020-07-13 11:40:00|6383.5|6368.5|6382.5|6367.5|6383.5|6368.5|6380.5|6365.5|11
1594640700000|2020-07-13 11:45:00|6384|6369|6383|6368|6387|6372|6382|6367|12
1594641000000|2020-07-13 11:50:00|6382.6|6367.6|6376.5|6361.5|6383.6|6368.6|6376.5|6361.5|12
1594641300000|2020-07-13 11:55:00|6378|6363|6381|6366|6381|6366|6374.5|6359.5|32
1594641600000|2020-07-13 12:00:00|6379|6364|6384.5|6369.5|6385.5|6370.5|6378.5|6363.5|55
1594641900000|2020-07-13 12:05:00|6383.6|6368.6|6385.5|6370.5|6394|6379|6383|6368|70
1594642200000|2020-07-13 12:10:00|6385.6|6370.6|6385|6370|6389.5|6374.5|6382.1|6367.1|21
1594642500000|2020-07-13 12:15:00|6391|6376|6388.1|6373.1|6396|6381|6387|6372|35
1594642800000|2020-07-13 12:20:00|6388.5|6373.5|6382.1|6367.1|6389|6374|6381.1|6366.1|16
1594643100000|2020-07-13 12:25:00|6383.1|6368.1|6383.6|6368.6|6383.6|6368.6|6380.6|6365.6|18
1594643400000|2020-07-13 12:30:00|6381.1|6366.1|6393.6|6378.6|6398.1|6383.1|6377.1|6362.1|68
1594643700000|2020-07-13 12:35:00|6394.6|6379.6|6385.1|6370.1|6398.1|6383.1|6385.1|6370.1|46
1594644000000|2020-07-13 12:40:00|6386.1|6371.1|6384.1|6369.1|6388.6|6373.6|6382.6|6367.6|23
1594644300000|2020-07-13 12:45:00|6383.1|6368.1|6382.1|6367.1|6385.1|6370.1|6378.1|6363.1|19
1594644600000|2020-07-13 12:50:00|6382.6|6367.6|6375.1|6360.1|6382.6|6367.6|6374.1|6359.1|33
1594644900000|2020-07-13 12:55:00|6376.1|6361.1|6343.8|6328.8|6376.1|6361.1|6343.2|6328.2|351
1594645200000|2020-07-13 13:00:00|6343.7|6328.7|6354.7|6339.7|6361.7|6346.7|6343.7|6328.7|147
1594645500000|2020-07-13 13:05:00|6353.7|6338.7|6355.5|6340.5|6362|6347|6353.6|6338.6|56
1594645800000|2020-07-13 13:10:00|6355|6340|6365.5|6350.5|6366|6351|6353|6338|91
1594646100000|2020-07-13 13:15:00|6366.5|6351.5|6367|6352|6374.5|6359.5|6366.5|6351.5|45
1594646400000|2020-07-13 13:20:00|6368.9|6353.9|6351|6336|6369.5|6354.5|6350|6335|97
1594646700000|2020-07-13 13:25:00|6351.5|6336.5|6352.1|6337.1|6355.1|6340.1|6350.5|6335.5|40
1594647000000|2020-07-13 13:30:00|6352.6|6337.6|6357.6|6342.6|6373.1|6358.1|6352.1|6337.1|146
1594647300000|2020-07-13 13:35:00|6359.1|6344.1|6367.1|6352.1|6369|6354|6353.1|6338.1|141
1594647600000|2020-07-13 13:40:00|6367.6|6352.6|6382.1|6367.1|6382.1|6367.1|6364.6|6349.6|165
1594647900000|2020-07-13 13:45:00|6383.1|6368.1|6386.6|6371.6|6394.6|6379.6|6382.6|6367.6|162
1594648200000|2020-07-13 13:50:00|6388.1|6373.1|6390.6|6375.6|6392.1|6377.1|6383.1|6368.1|81
1594648500000|2020-07-13 13:55:00|6391.1|6376.1|6379.6|6364.6|6393.7|6378.7|6378.7|6363.7|134
1594648800000|2020-07-13 14:00:00|6378.2|6363.2|6370.3|6355.3|6382.2|6367.2|6366.3|6351.3|86
1594649100000|2020-07-13 14:05:00|6368.3|6353.3|6371.3|6356.3|6375.7|6360.7|6365.4|6350.4|133
1594649400000|2020-07-13 14:10:00|6371.8|6356.8|6365.9|6350.9|6375.8|6360.8|6363.9|6348.9|89
1594649700000|2020-07-13 14:15:00|6365.4|6350.4|6360.4|6345.4|6365.4|6350.4|6356|6341|131
1594650000000|2020-07-13 14:20:00|6359.4|6344.4|6376.9|6361.9|6377.9|6362.9|6357.4|6342.4|73
1594650300000|2020-07-13 14:25:00|6377.3|6362.3|6381.9|6366.9|6382.4|6367.4|6374.4|6359.4|103
1594650600000|2020-07-13 14:30:00|6378.9|6363.9|6375.4|6360.4|6385.9|6370.9|6375|6360|129
1594650900000|2020-07-13 14:35:00|6376.4|6361.4|6371.5|6356.5|6376.5|6361.5|6363|6348|223
1594651200000|2020-07-13 14:40:00|6371.4|6356.4|6365.6|6350.6|6379.9|6364.9|6362|6347|171
1594651500000|2020-07-13 14:45:00|6366.1|6351.1|6364.5|6349.5|6367|6352|6358|6343|107
1594651800000|2020-07-13 14:50:00|6362.5|6347.5|6362.6|6347.6|6366.6|6351.6|6351.6|6336.6|147
1594652100000|2020-07-13 14:55:00|6361.6|6346.6|6376|6361|6376.5|6361.5|6361.1|6346.1|56
1594652400000|2020-07-13 15:00:00|6375|6360|6384|6369|6386.5|6371.5|6373|6358|72
1594652700000|2020-07-13 15:05:00|6386|6371|6372.6|6357.6|6389|6374|6371.6|6356.6|87
1594653000000|2020-07-13 15:10:00|6373.5|6358.5|6366.6|6351.6|6375.6|6360.6|6363.6|6348.6|134
1594653300000|2020-07-13 15:15:00|6367.1|6352.1|6364.1|6349.1|6371.6|6356.6|6361.1|6346.1|109
1594653600000|2020-07-13 15:20:00|6363.1|6348.1|6362.1|6347.1|6365.1|6350.1|6358.6|6343.6|131
1594653900000|2020-07-13 15:25:00|6361.6|6346.6|6361.1|6346.1|6364.1|6349.1|6359.1|6344.1|92
1594654200000|2020-07-13 15:30:00|6361.6|6346.6|6374.5|6359.5|6381.5|6366.5|6361.6|6346.6|118
1594654500000|2020-07-13 15:35:00|6375|6360|6368.6|6353.6|6375|6360|6363.6|6348.6|72
1594654800000|2020-07-13 15:40:00|6369.1|6354.1|6373.6|6358.6|6374.1|6359.1|6363.1|6348.1|50
1594655100000|2020-07-13 15:45:00|6374.1|6359.1|6358.1|6343.1|6374.1|6359.1|6357.6|6342.6|59
1594655400000|2020-07-13 15:50:00|6357.6|6342.6|6363.6|6348.6|6366.6|6351.6|6356.6|6341.6|85
1594655700000|2020-07-13 15:55:00|6363.2|6348.2|6363.1|6348.1|6366.6|6351.6|6360.1|6345.1|35
1594656000000|2020-07-13 16:00:00|6363.2|6348.2|6365.7|6350.7|6372.7|6357.7|6363.2|6348.2|62
1594656300000|2020-07-13 16:05:00|6365.6|6350.6|6372.6|6357.6|6378.6|6363.6|6363.7|6348.7|60
1594656600000|2020-07-13 16:10:00|6373.6|6358.6|6368.6|6353.6|6376.6|6361.6|6366.7|6351.7|62
1594656900000|2020-07-13 16:15:00|6365.7|6350.7|6356.2|6341.2|6365.7|6350.7|6356.2|6341.2|59
1594657200000|2020-07-13 16:20:00|6355.2|6340.2|6358.6|6343.6|6361.2|6346.2|6355.2|6340.2|80
1594657500000|2020-07-13 16:25:00|6358.7|6343.7|6358.7|6343.7|6368.2|6353.2|6358.2|6343.2|64
1594657800000|2020-07-13 16:30:00|6359.7|6344.7|6358.2|6343.2|6364.7|6349.7|6357.2|6342.2|51
1594658100000|2020-07-13 16:35:00|6357.2|6342.2|6360.2|6345.2|6366.2|6351.2|6356.7|6341.7|71
1594658400000|2020-07-13 16:40:00|6359.7|6344.7|6355.2|6340.2|6359.7|6344.7|6350.7|6335.7|99
1594658700000|2020-07-13 16:45:00|6357.1|6342.1|6354.7|6339.7|6363.2|6348.2|6354.2|6339.2|90
1594659000000|2020-07-13 16:50:00|6355.2|6340.2|6355.7|6340.7|6360.2|6345.2|6352.2|6337.2|57
1594659300000|2020-07-13 16:55:00|6355.2|6340.2|6359.2|6344.2|6367.7|6352.7|6352.2|6337.2|66
1594659600000|2020-07-13 17:00:00|6359.7|6344.7|6352.2|6337.2|6360.2|6345.2|6352.2|6337.2|42
1594659900000|2020-07-13 17:05:00|6351.7|6336.7|6353.7|6338.7|6355.7|6340.7|6351.7|6336.7|32
1594660200000|2020-07-13 17:10:00|6354.1|6339.1|6355.2|6340.2|6356.2|6341.2|6351.2|6336.2|33
1594660500000|2020-07-13 17:15:00|6356.2|6341.2|6356.7|6341.7|6367.2|6352.2|6356.2|6341.2|52
1594660800000|2020-07-13 17:20:00|6356.2|6341.2|6354.6|6339.6|6358.2|6343.2|6354.2|6339.2|50
1594661100000|2020-07-13 17:25:00|6353.2|6338.2|6351.7|6336.7|6355.6|6340.6|6351.6|6336.6|37
1594661400000|2020-07-13 17:30:00|6352.1|6337.1|6361.7|6346.7|6364.6|6349.6|6352.1|6337.1|54
1594661700000|2020-07-13 17:35:00|6361.6|6346.6|6361.2|6346.2|6364.2|6349.2|6360.2|6345.2|53
1594662000000|2020-07-13 17:40:00|6360.7|6345.7|6369.6|6354.6|6371.2|6356.2|6360.7|6345.7|38
1594662300000|2020-07-13 17:45:00|6369.7|6354.7|6358.7|6343.7|6369.7|6354.7|6356.1|6341.1|49
1594662600000|2020-07-13 17:50:00|6359.1|6344.1|6356.6|6341.6|6359.1|6344.1|6351.7|6336.7|36
1594662900000|2020-07-13 17:55:00|6355.7|6340.7|6353.1|6338.1|6359.6|6344.6|6353.1|6338.1|21
1594663200000|2020-07-13 18:00:00|6353.2|6338.2|6363.1|6348.1|6363.1|6348.1|6352.7|6337.7|140
1594663500000|2020-07-13 18:05:00|6362.6|6347.6|6359.1|6344.1|6377.6|6362.6|6357.6|6342.6|190
1594663800000|2020-07-13 18:10:00|6358.6|6343.6|6336.7|6321.7|6360.6|6345.6|6336.7|6321.7|1147
1594664100000|2020-07-13 18:15:00|6337.2|6322.2|6343.7|6328.7|6346.2|6331.2|6336.2|6321.2|205
1594688400000|2020-07-14 01:00:00|6313.3|6298.3|6288.5|6273.5|6313.3|6298.3|6275|6260|202
1594688700000|2020-07-14 01:05:00|6285.6|6270.6|6295.6|6280.6|6297|6282|6282|6267|64
1594689000000|2020-07-14 01:10:00|6294.6|6279.6|6289.6|6274.6|6296.6|6281.6|6289.6|6274.6|80
1594689300000|2020-07-14 01:15:00|6288.6|6273.6|6291.5|6276.5|6293.1|6278.1|6287|6272|21
1594689600000|2020-07-14 01:20:00|6290.6|6275.6|6280.5|6265.5|6291.1|6276.1|6279.1|6264.1|24
1594689900000|2020-07-14 01:25:00|6280.1|6265.1|6267.1|6252.1|6280.1|6265.1|6264.6|6249.6|127
1594690200000|2020-07-14 01:30:00|6266.1|6251.1|6266.6|6251.6|6269.6|6254.6|6263.1|6248.1|74
1594690500000|2020-07-14 01:35:00|6264.6|6249.6|6266.1|6251.1|6268.1|6253.1|6263.6|6248.6|42
1594690800000|2020-07-14 01:40:00|6266.6|6251.6|6263.1|6248.1|6268.1|6253.1|6262.5|6247.5|7
1594691100000|2020-07-14 01:45:00|6262.5|6247.5|6261.6|6246.6|6265.1|6250.1|6261.6|6246.6|25
1594691400000|2020-07-14 01:50:00|6262|6247|6259.6|6244.6|6263.6|6248.6|6258.1|6243.1|23
1594691700000|2020-07-14 01:55:00|6260.6|6245.6|6264.1|6249.1|6265.6|6250.6|6260.6|6245.6|28
1594692000000|2020-07-14 02:00:00|6263.1|6248.1|6265.1|6250.1|6267.1|6252.1|6262.6|6247.6|6
1594692300000|2020-07-14 02:05:00|6270.1|6255.1|6262.1|6247.1|6270.6|6255.6|6262.1|6247.1|9
1594692600000|2020-07-14 02:10:00|6261.1|6246.1|6261.1|6246.1|6261.6|6246.6|6259.6|6244.6|12
1594692900000|2020-07-14 02:15:00|6262.1|6247.1|6263.6|6248.6|6263.6|6248.6|6262.1|6247.1|8
1594693200000|2020-07-14 02:20:00|6265|6250|6267.5|6252.5|6268.5|6253.5|6265|6250|14
1594693500000|2020-07-14 02:25:00|6268|6253|6263.5|6248.5|6268.5|6253.5|6262|6247|13
1594693800000|2020-07-14 02:30:00|6263|6248|6261.5|6246.5|6263|6248|6261.5|6246.5|1
1594694100000|2020-07-14 02:35:00|6259|6244|6255|6240|6259|6244|6254|6239|33
1594694400000|2020-07-14 02:40:00|6257|6242|6267|6252|6267|6252|6257|6242|6
1594694700000|2020-07-14 02:45:00|6267.5|6252.5|6268.5|6253.5|6272|6257|6267|6252|21
1594695000000|2020-07-14 02:50:00|6267.1|6252.1|6266.5|6251.5|6267.1|6252.1|6266.5|6251.5|0
1594695600000|2020-07-14 03:00:00|6268.5|6253.5|6269.5|6254.5|6269.5|6254.5|6268|6253|4
1594695900000|2020-07-14 03:05:00|6269.6|6254.6|6270.5|6255.5|6271|6256|6269.6|6254.6|3
1594696200000|2020-07-14 03:10:00|6270.6|6255.6|6272.1|6257.1|6272.1|6257.1|6270.6|6255.6|1
1594696500000|2020-07-14 03:15:00|6271.6|6256.6|6267.5|6252.5|6272.1|6257.1|6267.5|6252.5|5
1594696800000|2020-07-14 03:20:00|||||||||1
1594697100000|2020-07-14 03:25:00|6265|6250|6263|6248|6265.5|6250.5|6262.5|6247.5|4
1594697400000|2020-07-14 03:30:00|6263.5|6248.5|6263.5|6248.5|6263.5|6248.5|6263.5|6248.5|0
1594697700000|2020-07-14 03:35:00|6263.6|6248.6|6263.6|6248.6|6263.6|6248.6|6263.6|6248.6|0
1594698000000|2020-07-14 03:40:00|6265.5|6250.5|6269|6254|6269|6254|6265.5|6250.5|2
1594700100000|2020-07-14 04:15:00|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|2
1594701000000|2020-07-14 04:30:00|6275.5|6260.5|6275.6|6260.6|6275.6|6260.6|6275.5|6260.5|1
1594702500000|2020-07-14 04:55:00|6277.6|6262.6|6287.6|6272.6|6287.6|6272.6|6277.6|6262.6|2
1594702800000|2020-07-14 05:00:00|6288|6273|6281.1|6266.1|6288|6273|6281.1|6266.1|1
1594704900000|2020-07-14 05:35:00|6281.6|6266.6|6287.1|6272.1|6288.6|6273.6|6281.6|6266.6|2
1594705500000|2020-07-14 05:45:00|6287.6|6272.6|6287.6|6272.6|6287.6|6272.6|6287.6|6272.6|1
1594705800000|2020-07-14 05:50:00|6287.1|6272.1|6287.1|6272.1|6287.1|6272.1|6287.1|6272.1|0
1594706400000|2020-07-14 06:00:00|6286.6|6271.6|6289.6|6274.6|6291.1|6276.1|6284.1|6269.1|15
1594707000000|2020-07-14 06:10:00|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|0
1594707300000|2020-07-14 06:15:00|6290.6|6275.6|6285.6|6270.6|6290.6|6275.6|6285.6|6270.6|2
1594707600000|2020-07-14 06:20:00|6286.1|6271.1|6286.6|6271.6|6287.1|6272.1|6285.6|6270.6|2
1594707900000|2020-07-14 06:25:00|6286.1|6271.1|6287.1|6272.1|6287.1|6272.1|6286.1|6271.1|3
1594708200000|2020-07-14 06:30:00|6289.6|6274.6|6287.1|6272.1|6289.6|6274.6|6286.1|6271.1|8
1594708500000|2020-07-14 06:35:00|6285.1|6270.1|6285.1|6270.1|6285.1|6270.1|6283.1|6268.1|4
1594708800000|2020-07-14 06:40:00|6285.6|6270.6|6289.1|6274.1|6289.1|6274.1|6285.6|6270.6|6
1594709100000|2020-07-14 06:45:00|6289.6|6274.6|6288.1|6273.1|6289.6|6274.6|6286.6|6271.6|0
1594709400000|2020-07-14 06:50:00|6288.6|6273.6|6286.1|6271.1|6288.6|6273.6|6285.6|6270.6|2
1594709700000|2020-07-14 06:55:00|6288.6|6273.6|6289.1|6274.1|6289.1|6274.1|6288.6|6273.6|1
1594710000000|2020-07-14 07:00:00|6288.6|6273.6|6286.6|6271.6|6288.6|6273.6|6286.1|6271.1|0
1594710300000|2020-07-14 07:05:00|6287.6|6272.6|6286.6|6271.6|6287.6|6272.6|6286.1|6271.1|1
1594710600000|2020-07-14 07:10:00|6286.1|6271.1|6288.1|6273.1|6289.1|6274.1|6286.1|6271.1|2
1594710900000|2020-07-14 07:15:00|6287.6|6272.6|6289.6|6274.6|6289.6|6274.6|6287.1|6272.1|3
1594711200000|2020-07-14 07:20:00|6288.6|6273.6|6293.1|6278.1|6293.1|6278.1|6281.6|6266.6|28
1594711500000|2020-07-14 07:25:00|6293.2|6278.2|6294.6|6279.6|6296.1|6281.1|6293.2|6278.2|8
1594711800000|2020-07-14 07:30:00|6293.6|6278.6|6294.6|6279.6|6294.6|6279.6|6293.6|6278.6|49
1594712100000|2020-07-14 07:35:00|6292.6|6277.6|6292.1|6277.1|6292.6|6277.6|6292.1|6277.1|2
1594712400000|2020-07-14 07:40:00|6290.1|6275.1|6289.1|6274.1|6290.1|6275.1|6289.1|6274.1|1
1594712700000|2020-07-14 07:45:00|6290.1|6275.1|6294.1|6279.1|6294.1|6279.1|6289.6|6274.6|2
1594713000000|2020-07-14 07:50:00|6294.6|6279.6|6299.1|6284.1|6299.6|6284.6|6294.6|6279.6|24
1594713300000|2020-07-14 07:55:00|6299.6|6284.6|6300.1|6285.1|6300.1|6285.1|6299.1|6284.1|0
1594713600000|2020-07-14 08:00:00|6301.1|6286.1|6299.1|6284.1|6303.1|6288.1|6298.7|6283.7|22
1594713900000|2020-07-14 08:05:00|6298.6|6283.6|6298.6|6283.6|6301.1|6286.1|6298.6|6283.6|10
1594714200000|2020-07-14 08:10:00|6300.1|6285.1|6294.1|6279.1|6301.1|6286.1|6294.1|6279.1|18
1594714500000|2020-07-14 08:15:00|6292.1|6277.1|6291.6|6276.6|6292.6|6277.6|6283.1|6268.1|33
1594714800000|2020-07-14 08:20:00|6290.6|6275.6|6291.6|6276.6|6292.6|6277.6|6288.6|6273.6|10
1594715100000|2020-07-14 08:25:00|6292.6|6277.6|6292.5|6277.5|6292.6|6277.6|6292.5|6277.5|30
1594715400000|2020-07-14 08:30:00|6296|6281|6296|6281|6296.6|6281.6|6296|6281|12
1594715700000|2020-07-14 08:35:00|6296.5|6281.5|6297.1|6282.1|6299.6|6284.6|6296.5|6281.5|7
1594716000000|2020-07-14 08:40:00|6300.1|6285.1|6298.1|6283.1|6300.1|6285.1|6296.6|6281.6|3
1594716300000|2020-07-14 08:45:00|6299.6|6284.6|6299.1|6284.1|6300.6|6285.6|6299.1|6284.1|16
1594716600000|2020-07-14 08:50:00|6299|6284|6296.1|6281.1|6299|6284|6296.1|6281.1|4
1594716900000|2020-07-14 08:55:00|6297.6|6282.6|6297.1|6282.1|6299.1|6284.1|6297.1|6282.1|6
1594717200000|2020-07-14 09:00:00|||||||||1
1594717500000|2020-07-14 09:05:00|6297.6|6282.6|6292.6|6277.6|6299.6|6284.6|6291.6|6276.6|10
1594717800000|2020-07-14 09:10:00|6291.1|6276.1|6289.1|6274.1|6291.1|6276.1|6285.1|6270.1|25
1594718400000|2020-07-14 09:20:00|6290.1|6275.1|6289.6|6274.6|6290.1|6275.1|6288.6|6273.6|0
1594718700000|2020-07-14 09:25:00|6295.1|6280.1|6293.1|6278.1|6295.1|6280.1|6293.1|6278.1|2
1594719000000|2020-07-14 09:30:00|6292.1|6277.1|6289.6|6274.6|6293.1|6278.1|6289.6|6274.6|2
1594719300000|2020-07-14 09:35:00|6289.1|6274.1|6289.6|6274.6|6294.1|6279.1|6289.1|6274.1|5
1594719600000|2020-07-14 09:40:00|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|1
1594719900000|2020-07-14 09:45:00|6287.6|6272.6|6289.1|6274.1|6289.1|6274.1|6287.6|6272.6|5
1594720200000|2020-07-14 09:50:00|6288.1|6273.1|6283.1|6268.1|6288.1|6273.1|6283.1|6268.1|27
1594720500000|2020-07-14 09:55:00|6283.6|6268.6|6283.6|6268.6|6285.6|6270.6|6282.1|6267.1|12
1594720800000|2020-07-14 10:00:00|6285.1|6270.1|6288.1|6273.1|6288.6|6273.6|6284.1|6269.1|38
1594721100000|2020-07-14 10:05:00|6288.6|6273.6|6287|6272|6289|6274|6286.5|6271.5|6
1594721400000|2020-07-14 10:10:00|6286.1|6271.1|6281.6|6266.6|6286.5|6271.5|6281.6|6266.6|3
1594721700000|2020-07-14 10:15:00|6279.1|6264.1|6279.5|6264.5|6280.1|6265.1|6279|6264|5
1594722000000|2020-07-14 10:20:00|6280|6265|6284|6269|6284.5|6269.5|6280|6265|13
1594722300000|2020-07-14 10:25:00|6282.5|6267.5|6280.5|6265.5|6282.5|6267.5|6280.5|6265.5|8
1594722600000|2020-07-14 10:30:00|6279.1|6264.1|6279.6|6264.6|6281|6266|6277.5|6262.5|4
1594722900000|2020-07-14 10:35:00|6280.5|6265.5|6276.5|6261.5|6282|6267|6276.1|6261.1|9
1594723200000|2020-07-14 10:40:00|6275.6|6260.6|6279.5|6264.5|6280|6265|6274.5|6259.5|30
1594723500000|2020-07-14 10:45:00|6280|6265|6279|6264|6280|6265|6277|6262|3
1594723800000|2020-07-14 10:50:00|6279.1|6264.1|6280.5|6265.5|6282.5|6267.5|6279.1|6264.1|8
1594724100000|2020-07-14 10:55:00|6280.6|6265.6|6282|6267|6284|6269|6280.6|6265.6|8
1594724700000|2020-07-14 11:05:00|6279.6|6264.6|6282|6267|6282.5|6267.5|6279.6|6264.6|2
1594725000000|2020-07-14 11:10:00|6280.5|6265.5|6274.1|6259.1|6280.5|6265.5|6274.1|6259.1|5
1594725300000|2020-07-14 11:15:00|6273.5|6258.5|6277.5|6262.5|6277.5|6262.5|6273.5|6258.5|6
1594725600000|2020-07-14 11:20:00|6278.1|6263.1|6275.5|6260.5|6278.1|6263.1|6275.5|6260.5|1
1594725900000|2020-07-14 11:25:00|6276|6261|6276.5|6261.5|6276.5|6261.5|6276|6261|0
1594726200000|2020-07-14 11:30:00|6276|6261|6281.5|6266.5|6283|6268|6276|6261|10
1594726500000|2020-07-14 11:35:00|6282|6267|6285|6270|6285|6270|6282|6267|12
1594726800000|2020-07-14 11:40:00|6285.2|6270.2|6288|6273|6290.1|6275.1|6285.2|6270.2|10
1594727100000|2020-07-14 11:45:00|6286|6271|6280.5|6265.5|6286|6271|6280.5|6265.5|3
1594727400000|2020-07-14 11:50:00|6279|6264|6283.5|6268.5|6284.5|6269.5|6278.6|6263.6|11
1594727700000|2020-07-14 11:55:00|6283.6|6268.6|6292.5|6277.5|6292.5|6277.5|6283.6|6268.6|30
1594728000000|2020-07-14 12:00:00|6291.5|6276.5|6301|6286|6301|6286|6291.5|6276.5|25
1594728300000|2020-07-14 12:05:00|6301.5|6286.5|6293.1|6278.1|6302.5|6287.5|6292.1|6277.1|20
1594728600000|2020-07-14 12:10:00|6294.5|6279.5|6293|6278|6294.5|6279.5|6282.1|6267.1|57
1594728900000|2020-07-14 12:15:00|6293.1|6278.1|6284.1|6269.1|6297|6282|6279.1|6264.1|103
1594729200000|2020-07-14 12:20:00|6284.5|6269.5|6284.5|6269.5|6289.1|6274.1|6284|6269|40
1594729500000|2020-07-14 12:25:00|6285|6270|6281.5|6266.5|6285.6|6270.6|6280.6|6265.6|36
1594729800000|2020-07-14 12:30:00|6281.6|6266.6|6276.5|6261.5|6282.5|6267.5|6276|6261|107
1594730100000|2020-07-14 12:35:00|6276|6261|6268.6|6253.6|6279|6264|6267.6|6252.6|90
1594730400000|2020-07-14 12:40:00|6268.1|6253.1|6269.1|6254.1|6272.6|6257.6|6266.1|6251.1|67
1594730700000|2020-07-14 12:45:00|6270.1|6255.1|6269.6|6254.6|6271.6|6256.6|6267.6|6252.6|43
1594731000000|2020-07-14 12:50:00|6269.1|6254.1|6264.1|6249.1|6271.6|6256.6|6264.1|6249.1|63
1594731300000|2020-07-14 12:55:00|6264.6|6249.6|6262.1|6247.1|6265.1|6250.1|6261.1|6246.1|90
1594731600000|2020-07-14 13:00:00|6262.6|6247.6|6273.2|6258.2|6276.1|6261.1|6262.1|6247.1|83
1594731900000|2020-07-14 13:05:00|6273.6|6258.6|6263.7|6248.7|6273.7|6258.7|6260.7|6245.7|55
1594732200000|2020-07-14 13:10:00|6264.1|6249.1|6263.1|6248.1|6264.7|6249.7|6261.2|6246.2|65
1594732500000|2020-07-14 13:15:00|6262.2|6247.2|6261.7|6246.7|6264.2|6249.2|6260.7|6245.7|63
1594732800000|2020-07-14 13:20:00|6261.2|6246.2|6261.7|6246.7|6265.1|6250.1|6260.6|6245.6|61
1594733100000|2020-07-14 13:25:00|6261.6|6246.6|6252.2|6237.2|6261.6|6246.6|6246.7|6231.7|171
1594733400000|2020-07-14 13:30:00|6252.7|6237.7|6273.6|6258.6|6288.7|6273.7|6252.2|6237.2|192
1594733700000|2020-07-14 13:35:00|6274.6|6259.6|6269.1|6254.1|6274.6|6259.6|6261.6|6246.6|101
1594734000000|2020-07-14 13:40:00|6268.6|6253.6|6289.6|6274.6|6295.6|6280.6|6263.6|6248.6|183
1594734300000|2020-07-14 13:45:00|6290.1|6275.1|6279.6|6264.6|6295.1|6280.1|6278.6|6263.6|160
1594734600000|2020-07-14 13:50:00|6279.1|6264.1|6268.6|6253.6|6284.1|6269.1|6258.1|6243.1|162
1594734900000|2020-07-14 13:55:00|6268.5|6253.5|6277|6262|6278.5|6263.5|6264.1|6249.1|150
1594735200000|2020-07-14 14:00:00|6276.5|6261.5|6282.5|6267.5|6291|6276|6273.5|6258.5|130
1594735500000|2020-07-14 14:05:00|6283.5|6268.5|6271.5|6256.5|6286|6271|6271.5|6256.5|63
1594735800000|2020-07-14 14:10:00|6272|6257|6270|6255|6280.5|6265.5|6265.5|6250.5|68
1594736100000|2020-07-14 14:15:00|6269.5|6254.5|6265.1|6250.1|6275.9|6260.9|6263.5|6248.5|68
1594736400000|2020-07-14 14:20:00|6267|6252|6284|6269|6284|6269|6265.5|6250.5|95
1594736700000|2020-07-14 14:25:00|6282|6267|6282|6267|6292|6277|6280|6265|148
1594737000000|2020-07-14 14:30:00|6276.6|6261.6|6292|6277|6297.4|6282.4|6273.1|6258.1|196
1594737300000|2020-07-14 14:35:00|6291|6276|6276.5|6261.5|6296.5|6281.5|6274.5|6259.5|123
1594737600000|2020-07-14 14:40:00|6277|6262|6272|6257|6281|6266|6268.5|6253.5|145
1594737900000|2020-07-14 14:45:00|6271.5|6256.5|6273|6258|6280|6265|6266.5|6251.5|73
1594738200000|2020-07-14 14:50:00|6272.1|6257.1|6283|6268|6290.5|6275.5|6271.5|6256.5|86
1594738500000|2020-07-14 14:55:00|6283.5|6268.5|6274.9|6259.9|6287|6272|6268|6253|97
1594738800000|2020-07-14 15:00:00|6275|6260|6284|6269|6288.5|6273.5|6268|6253|124
1594739100000|2020-07-14 15:05:00|6283.5|6268.5|6284|6269|6285|6270|6271.6|6256.6|80
1594739400000|2020-07-14 15:10:00|6284.5|6269.5|6283|6268|6293.5|6278.5|6281.5|6266.5|90
1594739700000|2020-07-14 15:15:00|6283.5|6268.5|6281.5|6266.5|6287|6272|6279|6264|48
1594740000000|2020-07-14 15:20:00|6283.5|6268.5|6277.5|6262.5|6286|6271|6276.5|6261.5|66
1594740300000|2020-07-14 15:25:00|6276|6261|6277|6262|6280.5|6265.5|6275.5|6260.5|57
1594740600000|2020-07-14 15:30:00|6277.5|6262.5|6291|6276|6291.5|6276.5|6277|6262|121
1594740900000|2020-07-14 15:35:00|6291.5|6276.5|6276.5|6261.5|6297|6282|6275.6|6260.6|112
1594741200000|2020-07-14 15:40:00|6275.6|6260.6|6273|6258|6277|6262|6271.1|6256.1|61
1594741500000|2020-07-14 15:45:00|6274|6259|6277.1|6262.1|6280.5|6265.5|6272|6257|74
1594741800000|2020-07-14 15:50:00|6277|6262|6272.1|6257.1|6282|6267|6271.6|6256.6|46
1594742100000|2020-07-14 15:55:00|6271.1|6256.1|6276.5|6261.5|6277|6262|6271|6256|44
1594742400000|2020-07-14 16:00:00|6279|6264|6292|6277|6292|6277|6277|6262|55
1594742700000|2020-07-14 16:05:00|6287.1|6272.1|6286.5|6271.5|6290.5|6275.5|6283.1|6268.1|44
1594743000000|2020-07-14 16:10:00|6288.4|6273.4|6279.5|6264.5|6289|6274|6279.5|6264.5|43
1594743300000|2020-07-14 16:15:00|6279|6264|6273|6258|6285.1|6270.1|6272|6257|101
1594743600000|2020-07-14 16:20:00|6272.1|6257.1|6269|6254|6277.5|6262.5|6269|6254|58
1594743900000|2020-07-14 16:25:00|6269.5|6254.5|6266.6|6251.6|6272.5|6257.5|6265.6|6250.6|56
1594744200000|2020-07-14 16:30:00|6268|6253|6266.1|6251.1|6272|6257|6265.6|6250.6|58
1594744500000|2020-07-14 16:35:00|6267.1|6252.1|6271.1|6256.1|6273.1|6258.1|6266.1|6251.1|42
1594744800000|2020-07-14 16:40:00|6272.1|6257.1|6278.5|6263.5|6281|6266|6272.1|6257.1|46
1594745100000|2020-07-14 16:45:00|6274.6|6259.6|6265.6|6250.6|6274.6|6259.6|6265.6|6250.6|111
1594745400000|2020-07-14 16:50:00|6263.6|6248.6|6268.1|6253.1|6268.2|6253.2|6263.6|6248.6|33
1594745700000|2020-07-14 16:55:00|6268.2|6253.2|6269.2|6254.2|6269.2|6254.2|6261.7|6246.7|153
1594746000000|2020-07-14 17:00:00|6270.1|6255.1|6274.7|6259.7|6275.2|6260.2|6267.2|6252.2|16
1594746300000|2020-07-14 17:05:00|6275.1|6260.1|6274.2|6259.2|6278.1|6263.1|6271.2|6256.2|22
1594746600000|2020-07-14 17:10:00|6275.2|6260.2|6284.2|6269.2|6285.2|6270.2|6275.2|6260.2|17
1594746900000|2020-07-14 17:15:00|6284.7|6269.7|6288.2|6273.2|6289.7|6274.7|6284.2|6269.2|66
1594747200000|2020-07-14 17:20:00|6289.1|6274.1|6291.1|6276.1|6293.1|6278.1|6287.6|6272.6|54
1594747500000|2020-07-14 17:25:00|6290.1|6275.1|6293.1|6278.1|6294.1|6279.1|6289.7|6274.7|13
1594747800000|2020-07-14 17:30:00|6293.6|6278.6|6287.1|6272.1|6294.6|6279.6|6286.6|6271.6|28
1594748100000|2020-07-14 17:35:00|6288.1|6273.1|6294.1|6279.1|6294.6|6279.6|6288.1|6273.1|10
1594748400000|2020-07-14 17:40:00|6293.6|6278.6|6295.7|6280.7|6296.7|6281.7|6292.2|6277.2|28
1594748700000|2020-07-14 17:45:00|6295.2|6280.2|6295.7|6280.7|6296.2|6281.2|6292.7|6277.7|32
1594749000000|2020-07-14 17:50:00|6296.2|6281.2|6294.2|6279.2|6296.7|6281.7|6291.2|6276.2|30
1594749300000|2020-07-14 17:55:00|6292.2|6277.2|6272.7|6257.7|6292.7|6277.7|6272.7|6257.7|58
1594749600000|2020-07-14 18:00:00|6273.2|6258.2|6276.2|6261.2|6284.2|6269.2|6269.7|6254.7|72
1594749900000|2020-07-14 18:05:00|6276.7|6261.7|6285.1|6270.1|6288.1|6273.1|6275.7|6260.7|145
1594750200000|2020-07-14 18:10:00|6284.1|6269.1|6270.1|6255.1|6284.1|6269.1|6267.6|6252.6|904
1594750500000|2020-07-14 18:15:00|6270.6|6255.6|6267.5|6252.5|6276.6|6261.6|6264|6249|220
1594774800000|2020-07-15 01:00:00|6277.6|6262.6|6282.1|6267.1|6289.6|6274.6|6275.1|6260.1|125
1594775100000|2020-07-15 01:05:00|6283.1|6268.1|6284.6|6269.6|6284.6|6269.6|6283.1|6268.1|1
1594775400000|2020-07-15 01:10:00|6285.1|6270.1|6284.2|6269.2|6285.1|6270.1|6284.1|6269.1|1
1594776600000|2020-07-15 01:30:00|6282.7|6267.7|6282.2|6267.2|6282.7|6267.7|6282.2|6267.2|2
1594776900000|2020-07-15 01:35:00|6280.6|6265.6|6280.6|6265.6|6280.7|6265.7|6280.6|6265.6|2
1594777500000|2020-07-15 01:45:00|6280.7|6265.7|6280.7|6265.7|6280.7|6265.7|6280.7|6265.7|0
1594779000000|2020-07-15 02:10:00|6277.7|6262.7|6277.7|6262.7|6277.7|6262.7|6277.7|6262.7|4
1594780500000|2020-07-15 02:35:00|6276.7|6261.7|6272.7|6257.7|6276.7|6261.7|6272.7|6257.7|3
1594780800000|2020-07-15 02:40:00|6273.7|6258.7|6273.7|6258.7|6273.7|6258.7|6273.7|6258.7|2
1594781100000|2020-07-15 02:45:00|6274.2|6259.2|6275.7|6260.7|6276.3|6261.3|6274.2|6259.2|5
1594781400000|2020-07-15 02:50:00|6276.2|6261.2|6276.2|6261.2|6276.2|6261.2|6276.2|6261.2|0
1594782000000|2020-07-15 03:00:00|6275.7|6260.7|6275.7|6260.7|6275.7|6260.7|6275.7|6260.7|0
1594782300000|2020-07-15 03:05:00|6276.7|6261.7|6275.2|6260.2|6276.7|6261.7|6274.7|6259.7|1
1594783200000|2020-07-15 03:20:00|6274.2|6259.2|6274.2|6259.2|6274.2|6259.2|6274.2|6259.2|1
1594783500000|2020-07-15 03:25:00|6273.7|6258.7|6269.7|6254.7|6273.7|6258.7|6269.2|6254.2|11
1594784700000|2020-07-15 03:45:00|6268.7|6253.7|6267.7|6252.7|6268.7|6253.7|6267.7|6252.7|0
1594785000000|2020-07-15 03:50:00|6268.2|6253.2|6268.2|6253.2|6268.2|6253.2|6268.2|6253.2|1
1594785300000|2020-07-15 03:55:00|||||||||1
1594785600000|2020-07-15 04:00:00|||||||||3
1594785900000|2020-07-15 04:05:00|6270.6|6255.6|6276.2|6261.2|6276.7|6261.7|6270.2|6255.2|15
1594786200000|2020-07-15 04:10:00|6277.2|6262.2|6278.2|6263.2|6278.2|6263.2|6277.2|6262.2|5
1594786800000|2020-07-15 04:20:00|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|0
1594790100000|2020-07-15 05:15:00|6279.8|6264.8|6279.8|6264.8|6279.8|6264.8|6279.8|6264.8|0
1594790700000|2020-07-15 05:25:00|6280.3|6265.3|6279.2|6264.2|6281.8|6266.8|6278.8|6263.8|0
1594791300000|2020-07-15 05:35:00|6279.3|6264.3|6279.3|6264.3|6279.3|6264.3|6279.3|6264.3|0
1594791600000|2020-07-15 05:40:00|6279.8|6264.8|6288.2|6273.2|6288.7|6273.7|6279.8|6264.8|5
1594791900000|2020-07-15 05:45:00|6288.7|6273.7|6288.7|6273.7|6288.7|6273.7|6288.7|6273.7|2
1594792200000|2020-07-15 05:50:00|6288.2|6273.2|6287.7|6272.7|6288.2|6273.2|6287.7|6272.7|0
1594792800000|2020-07-15 06:00:00|6283.9|6268.9|6283.2|6268.2|6283.9|6268.9|6283.2|6268.2|3
1594793100000|2020-07-15 06:05:00|6289.7|6274.7|6289.2|6274.2|6289.7|6274.7|6289.2|6274.2|22
1594793400000|2020-07-15 06:10:00|6290.2|6275.2|6285.3|6270.3|6290.2|6275.2|6285.3|6270.3|2
1594793700000|2020-07-15 06:15:00|6286.3|6271.3|6286.3|6271.3|6286.3|6271.3|6286.3|6271.3|0
1594794000000|2020-07-15 06:20:00|6287.7|6272.7|6287.2|6272.2|6287.7|6272.7|6287.2|6272.2|1
1594794900000|2020-07-15 06:35:00|6286.7|6271.7|6284.7|6269.7|6286.7|6271.7|6284.2|6269.2|0
1594795200000|2020-07-15 06:40:00|6284.2|6269.2|6284.2|6269.2|6284.7|6269.7|6283.7|6268.7|4
1594795500000|2020-07-15 06:45:00|6284.3|6269.3|6284.8|6269.8|6284.8|6269.8|6284.3|6269.3|1
1594795800000|2020-07-15 06:50:00|6283.8|6268.8|6283.8|6268.8|6283.8|6268.8|6283.8|6268.8|1
1594796400000|2020-07-15 07:00:00|6280.8|6265.8|6277.8|6262.8|6280.8|6265.8|6277.8|6262.8|3
1594796700000|2020-07-15 07:05:00|6278.7|6263.7|6275.8|6260.8|6278.8|6263.8|6275.8|6260.8|2
1594797000000|2020-07-15 07:10:00|6273.3|6258.3|6278.2|6263.2|6278.2|6263.2|6273.3|6258.3|4
1594797300000|2020-07-15 07:15:00|6278.7|6263.7|6284.7|6269.7|6284.7|6269.7|6278.7|6263.7|3
1594797600000|2020-07-15 07:20:00|6283.7|6268.7|6288.2|6273.2|6288.2|6273.2|6283.7|6268.7|12
1594797900000|2020-07-15 07:25:00|6287.2|6272.2|6286.7|6271.7|6288.1|6273.1|6286.7|6271.7|1
1594798500000|2020-07-15 07:35:00|6287.7|6272.7|6286.2|6271.2|6288.2|6273.2|6286.2|6271.2|3
1594798800000|2020-07-15 07:40:00|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|0
1594799100000|2020-07-15 07:45:00|6287.7|6272.7|6288.2|6273.2|6288.3|6273.3|6285.7|6270.7|11
1594799400000|2020-07-15 07:50:00|6287.8|6272.8|6288.2|6273.2|6288.7|6273.7|6287.7|6272.7|0
1594799700000|2020-07-15 07:55:00|6287.7|6272.7|6293.7|6278.7|6294.2|6279.2|6287.7|6272.7|10
1594800000000|2020-07-15 08:00:00|6293.2|6278.2|6293.3|6278.3|6293.3|6278.3|6292.2|6277.2|12
1594800300000|2020-07-15 08:05:00|6291.8|6276.8|6293.7|6278.7|6293.7|6278.7|6291.7|6276.7|1
1594800600000|2020-07-15 08:10:00|6294.2|6279.2|6294.2|6279.2|6294.2|6279.2|6291.7|6276.7|2
1594800900000|2020-07-15 08:15:00|6293.2|6278.2|6293.2|6278.2|6293.7|6278.7|6293.2|6278.2|2
1594801200000|2020-07-15 08:20:00|6293.7|6278.7|6301.2|6286.2|6302.2|6287.2|6292.3|6277.3|13
1594801500000|2020-07-15 08:25:00|6302.2|6287.2|6305.7|6290.7|6305.7|6290.7|6302.2|6287.2|3
1594801800000|2020-07-15 08:30:00|6304.7|6289.7|6297.2|6282.2|6306.2|6291.2|6296.2|6281.2|21
1594802400000|2020-07-15 08:40:00|6293.7|6278.7|6286.7|6271.7|6294.2|6279.2|6286.7|6271.7|7
1594802700000|2020-07-15 08:45:00|6285.8|6270.8|6285.2|6270.2|6285.8|6270.8|6285.2|6270.2|0
1594803000000|2020-07-15 08:50:00|6284.2|6269.2|6286.2|6271.2|6286.2|6271.2|6277.2|6262.2|17
1594803300000|2020-07-15 08:55:00|6286.3|6271.3|6288.2|6273.2|6288.2|6273.2|6286.3|6271.3|0
1594803600000|2020-07-15 09:00:00|6286.2|6271.2|6284.7|6269.7|6286.2|6271.2|6281.7|6266.7|9
1594803900000|2020-07-15 09:05:00|6286.2|6271.2|6291.8|6276.8|6291.8|6276.8|6285.8|6270.8|29
1594804200000|2020-07-15 09:10:00|6291.3|6276.3|6294.3|6279.3|6294.3|6279.3|6291.3|6276.3|5
1594804500000|2020-07-15 09:15:00|6290.9|6275.9|6292.8|6277.8|6292.8|6277.8|6290.3|6275.3|8
1594804800000|2020-07-15 09:20:00|6293.2|6278.2|6291.3|6276.3|6293.7|6278.7|6291.3|6276.3|6
1594805100000|2020-07-15 09:25:00|6290.3|6275.3|6285.8|6270.8|6290.3|6275.3|6285.8|6270.8|5
1594805700000|2020-07-15 09:35:00|6284.8|6269.8|6284.8|6269.8|6284.8|6269.8|6284.8|6269.8|0
1594806300000|2020-07-15 09:45:00|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|1
1594807200000|2020-07-15 10:00:00|6287.8|6272.8|6288.3|6273.3|6288.3|6273.3|6287.8|6272.8|2
1594807500000|2020-07-15 10:05:00|6289.2|6274.2|6291.3|6276.3|6292.3|6277.3|6289.2|6274.2|8
1594807800000|2020-07-15 10:10:00|6291.4|6276.4|6294.8|6279.8|6294.8|6279.8|6291.4|6276.4|2
1594808100000|2020-07-15 10:15:00|6293.8|6278.8|6294.8|6279.8|6294.8|6279.8|6293.3|6278.3|0
1594808400000|2020-07-15 10:20:00|6294.3|6279.3|6294.3|6279.3|6294.3|6279.3|6294.3|6279.3|0
1594808700000|2020-07-15 10:25:00|6293.8|6278.8|6294.8|6279.8|6294.8|6279.8|6293.8|6278.8|0
1594809000000|2020-07-15 10:30:00|6297.3|6282.3|6298.8|6283.8|6299.3|6284.3|6297.3|6282.3|11
1594809300000|2020-07-15 10:35:00|6297.9|6282.9|6301.3|6286.3|6301.3|6286.3|6297.8|6282.8|1
1594809600000|2020-07-15 10:40:00|||||||||2
1594809900000|2020-07-15 10:45:00|6301.4|6286.4|6303.8|6288.8|6303.8|6288.8|6301.4|6286.4|1
1594810200000|2020-07-15 10:50:00|6304.3|6289.3|6305.3|6290.3|6305.3|6290.3|6304.3|6289.3|0
1594810500000|2020-07-15 10:55:00|6305.8|6290.8|6301.3|6286.3|6305.8|6290.8|6301.3|6286.3|4
1594810800000|2020-07-15 11:00:00|6301.8|6286.8|6302.8|6287.8|6302.8|6287.8|6301.8|6286.8|0
1594811100000|2020-07-15 11:05:00|6304.3|6289.3|6304.3|6289.3|6304.3|6289.3|6304.3|6289.3|0
1594812000000|2020-07-15 11:20:00|6303.3|6288.3|6304.8|6289.8|6305.2|6290.2|6302.8|6287.8|2
1594812300000|2020-07-15 11:25:00|6305.8|6290.8|6310.8|6295.8|6311.3|6296.3|6305.8|6290.8|33
1594812600000|2020-07-15 11:30:00|6311.8|6296.8|6313.8|6298.8|6316.3|6301.3|6311.8|6296.8|37
1594812900000|2020-07-15 11:35:00|6314.8|6299.8|6316.8|6301.8|6321.8|6306.8|6314.8|6299.8|28
1594813200000|2020-07-15 11:40:00|6316.3|6301.3|6319.3|6304.3|6319.3|6304.3|6313.8|6298.8|11
1594813500000|2020-07-15 11:45:00|6321.3|6306.3|6318.3|6303.3|6321.3|6306.3|6316.3|6301.3|11
1594813800000|2020-07-15 11:50:00|6318.8|6303.8|6319.3|6304.3|6319.3|6304.3|6318.3|6303.3|13
1594814100000|2020-07-15 11:55:00|6318.3|6303.3|6315.3|6300.3|6319.3|6304.3|6315.3|6300.3|40
1594814400000|2020-07-15 12:00:00|6316.8|6301.8|6318.3|6303.3|6322.9|6307.9|6315.8|6300.8|39
1594814700000|2020-07-15 12:05:00|6318.4|6303.4|6313.3|6298.3|6320.8|6305.8|6312.8|6297.8|25
1594815000000|2020-07-15 12:10:00|6312.8|6297.8|6321.8|6306.8|6324.3|6309.3|6312.8|6297.8|37
1594815300000|2020-07-15 12:15:00|6322.8|6307.8|6317.4|6302.4|6324.3|6309.3|6315.9|6300.9|24
1594815600000|2020-07-15 12:20:00|6316.4|6301.4|6317.9|6302.9|6320.8|6305.8|6314.8|6299.8|15
1594815900000|2020-07-15 12:25:00|6316.3|6301.3|6315.8|6300.8|6317.3|6302.3|6315.3|6300.3|8
1594816200000|2020-07-15 12:30:00|6314.8|6299.8|6311.8|6296.8|6319.1|6304.1|6309.8|6294.8|79
1594816500000|2020-07-15 12:35:00|6311.9|6296.9|6316.8|6301.8|6320.8|6305.8|6310.8|6295.8|28
1594816800000|2020-07-15 12:40:00|6315.9|6300.9|6298.3|6283.3|6316.3|6301.3|6297.3|6282.3|76
1594817100000|2020-07-15 12:45:00|6297.8|6282.8|6292.8|6277.8|6298.3|6283.3|6292.8|6277.8|48
1594817400000|2020-07-15 12:50:00|6294.3|6279.3|6296.3|6281.3|6296.8|6281.8|6291.3|6276.3|37
1594817700000|2020-07-15 12:55:00|6297.3|6282.3|6304.9|6289.9|6306.3|6291.3|6297.3|6282.3|64
1594818000000|2020-07-15 13:00:00|6304.8|6289.8|6282.8|6267.8|6304.8|6289.8|6280.8|6265.8|86
1594818300000|2020-07-15 13:05:00|6284.3|6269.3|6284.3|6269.3|6288.8|6273.8|6279.8|6264.8|48
1594818600000|2020-07-15 13:10:00|6283.8|6268.8|6284.8|6269.8|6286.3|6271.3|6279.3|6264.3|13
1594818900000|2020-07-15 13:15:00|6283.9|6268.9|6289.3|6274.3|6289.3|6274.3|6280.8|6265.8|19
1594819200000|2020-07-15 13:20:00|6289.4|6274.4|6290.4|6275.4|6293.9|6278.9|6289.4|6274.4|19
1594819500000|2020-07-15 13:25:00|6291.8|6276.8|6291.8|6276.8|6299.4|6284.4|6291.8|6276.8|20
1594819800000|2020-07-15 13:30:00|6291.9|6276.9|6295.3|6280.3|6295.8|6280.8|6278.3|6263.3|80
1594820100000|2020-07-15 13:35:00|6295.8|6280.8|6282.4|6267.4|6301.4|6286.4|6281.4|6266.4|58
1594820400000|2020-07-15 13:40:00|6284.3|6269.3|6301.8|6286.8|6302.9|6287.9|6284.3|6269.3|49
1594820700000|2020-07-15 13:45:00|6302.4|6287.4|6308.4|6293.4|6308.9|6293.9|6296.4|6281.4|81
1594821000000|2020-07-15 13:50:00|6307.4|6292.4|6298.4|6283.4|6312.4|6297.4|6291.3|6276.3|123
1594821300000|2020-07-15 13:55:00|6298.3|6283.3|6289.4|6274.4|6301.8|6286.8|6287.3|6272.3|92
1594821600000|2020-07-15 14:00:00|6290.4|6275.4|6272.4|6257.4|6291.8|6276.8|6267.9|6252.9|171
1594821900000|2020-07-15 14:05:00|6268.6|6253.6|6273|6258|6277.4|6262.4|6264.4|6249.4|159
1594822200000|2020-07-15 14:10:00|6272.5|6257.5|6281.5|6266.5|6283.4|6268.4|6265.5|6250.5|116
1594822500000|2020-07-15 14:15:00|6282|6267|6282.5|6267.5|6288.5|6273.5|6279.5|6264.5|66
1594822800000|2020-07-15 14:20:00|6283|6268|6290|6275|6290|6275|6282.5|6267.5|94
1594823100000|2020-07-15 14:25:00|6289|6274|6279.5|6264.5|6291.5|6276.5|6279.5|6264.5|117
1594823400000|2020-07-15 14:30:00|6275.1|6260.1|6287.5|6272.5|6290|6275|6275.1|6260.1|160
1594823700000|2020-07-15 14:35:00|6286.5|6271.5|6287.6|6272.6|6290|6275|6283.6|6268.6|109
1594824000000|2020-07-15 14:40:00|6287.1|6272.1|6288|6273|6297.5|6282.5|6285.6|6270.6|146
1594824300000|2020-07-15 14:45:00|6288.5|6273.5|6278.5|6263.5|6292|6277|6278.5|6263.5|192
1594824600000|2020-07-15 14:50:00|6279|6264|6271.6|6256.6|6281.5|6266.5|6270.6|6255.6|87
1594824900000|2020-07-15 14:55:00|6271.1|6256.1|6279|6264|6283|6268|6271.1|6256.1|76
1594825200000|2020-07-15 15:00:00|6278.6|6263.6|6275.1|6260.1|6283.5|6268.5|6271.6|6256.6|63
1594825500000|2020-07-15 15:05:00|6276.1|6261.1|6278.6|6263.6|6280.6|6265.6|6272.1|6257.1|53
1594825800000|2020-07-15 15:10:00|6275.1|6260.1|6271.1|6256.1|6275.1|6260.1|6270.6|6255.6|79
1594826100000|2020-07-15 15:15:00|6270.1|6255.1|6273.6|6258.6|6274.1|6259.1|6268.6|6253.6|48
1594826400000|2020-07-15 15:20:00|6272.1|6257.1|6274.6|6259.6|6275.1|6260.1|6262.1|6247.1|156
1594826700000|2020-07-15 15:25:00|6274.2|6259.2|6283.6|6268.6|6292.5|6277.5|6272.7|6257.7|207
1594827000000|2020-07-15 15:30:00|6283.1|6268.1|6276.2|6261.2|6283.6|6268.6|6274.7|6259.7|62
1594827300000|2020-07-15 15:35:00|6277.6|6262.6|6270.7|6255.7|6279.7|6264.7|6269.1|6254.1|69
1594827600000|2020-07-15 15:40:00|6269.2|6254.2|6256.7|6241.7|6269.2|6254.2|6254.1|6239.1|246
1594827900000|2020-07-15 15:45:00|6256.2|6241.2|6254.7|6239.7|6258.7|6243.7|6249.6|6234.6|164
1594828200000|2020-07-15 15:50:00|6256.1|6241.1|6255.7|6240.7|6257.2|6242.2|6253.7|6238.7|75
1594828500000|2020-07-15 15:55:00|6255.2|6240.2|6252.7|6237.7|6255.7|6240.7|6252.2|6237.2|54
1594828800000|2020-07-15 16:00:00|6252.2|6237.2|6226.7|6211.7|6253.7|6238.7|6221.2|6206.2|237
1594829100000|2020-07-15 16:05:00|6227.7|6212.7|6234.7|6219.7|6237.8|6222.8|6227.7|6212.7|108
1594829400000|2020-07-15 16:10:00|6235.2|6220.2|6240.7|6225.7|6243.2|6228.2|6233.3|6218.3|73
1594829700000|2020-07-15 16:15:00|6239.8|6224.8|6235.8|6220.8|6239.8|6224.8|6229.7|6214.7|89
1594830000000|2020-07-15 16:20:00|6236.3|6221.3|6238.8|6223.8|6242.3|6227.3|6236.3|6221.3|57
1594830300000|2020-07-15 16:25:00|6237.7|6222.7|6239.7|6224.7|6240.3|6225.3|6235.8|6220.8|35
1594830600000|2020-07-15 16:30:00|6239.8|6224.8|6236.7|6221.7|6244.3|6229.3|6234.7|6219.7|76
1594830900000|2020-07-15 16:35:00|6236.8|6221.8|6237.7|6222.7|6241.2|6226.2|6235.2|6220.2|42
1594831200000|2020-07-15 16:40:00|6238.2|6223.2|6226.7|6211.7|6238.2|6223.2|6226.2|6211.2|55
1594831500000|2020-07-15 16:45:00|6227.6|6212.6|6237.6|6222.6|6238.6|6223.6|6226.7|6211.7|118
1594831800000|2020-07-15 16:50:00|6237.1|6222.1|6234.6|6219.6|6237.6|6222.6|6227.2|6212.2|77
1594832100000|2020-07-15 16:55:00|6235.1|6220.1|6231.2|6216.2|6237.6|6222.6|6227.2|6212.2|48
1594832400000|2020-07-15 17:00:00|6229.7|6214.7|6232.7|6217.7|6232.7|6217.7|6227.2|6212.2|47
1594832700000|2020-07-15 17:05:00|6233.2|6218.2|6236.7|6221.7|6236.7|6221.7|6231.2|6216.2|35
1594833000000|2020-07-15 17:10:00|6236.2|6221.2|6228.7|6213.7|6238.2|6223.2|6227.7|6212.7|68
1594833300000|2020-07-15 17:15:00|6229.2|6214.2|6233.7|6218.7|6235.7|6220.7|6229.2|6214.2|33
1594833600000|2020-07-15 17:20:00|6234.2|6219.2|6231.7|6216.7|6234.2|6219.2|6230.7|6215.7|35
1594833900000|2020-07-15 17:25:00|6231.2|6216.2|6229.2|6214.2|6232.7|6217.7|6229.2|6214.2|59
1594834200000|2020-07-15 17:30:00|6229.8|6214.8|6240.8|6225.8|6240.8|6225.8|6229.8|6214.8|38
1594834500000|2020-07-15 17:35:00|6241.3|6226.3|6236.8|6221.8|6244.8|6229.8|6235.8|6220.8|19
1594834800000|2020-07-15 17:40:00|6237.3|6222.3|6237.8|6222.8|6239.8|6224.8|6235.8|6220.8|54
1594835100000|2020-07-15 17:45:00|6235.8|6220.8|6235.2|6220.2|6236.2|6221.2|6233.8|6218.8|28
1594835400000|2020-07-15 17:50:00|6236.2|6221.2|6240.7|6225.7|6246.2|6231.2|6235.2|6220.2|45
1594835700000|2020-07-15 17:55:00|6241.7|6226.7|6237.2|6222.2|6243.2|6228.2|6232.7|6217.7|24
1594836000000|2020-07-15 18:00:00|6238.2|6223.2|6231.8|6216.8|6244.3|6229.3|6231.8|6216.8|297
1594836300000|2020-07-15 18:05:00|6232.3|6217.3|6227.2|6212.2|6233.3|6218.3|6227.2|6212.2|176
1594836600000|2020-07-15 18:10:00|6224.7|6209.7|6227.7|6212.7|6229.7|6214.7|6215.7|6200.7|829
1594836900000|2020-07-15 18:15:00|6226.7|6211.7|6228.2|6213.2|6233.3|6218.3|6224.7|6209.7|192
1594861200000|2020-07-16 01:00:00|6233.9|6218.9|6226.4|6211.4|6233.9|6218.9|6212.9|6197.9|163
1594861500000|2020-07-16 01:05:00|6227.3|6212.3|6236.8|6221.8|6237.4|6222.4|6226.4|6211.4|24
1594861800000|2020-07-16 01:10:00|6234.5|6219.5|6242.9|6227.9|6244.4|6229.4|6234.4|6219.4|4
1594862100000|2020-07-16 01:15:00|6240.9|6225.9|6242.9|6227.9|6244.4|6229.4|6240.4|6225.4|2
1594862400000|2020-07-16 01:20:00|6244.9|6229.9|6244.4|6229.4|6245.9|6230.9|6241.9|6226.9|3
1594862700000|2020-07-16 01:25:00|6242.5|6227.5|6240.8|6225.8|6242.5|6227.5|6239.9|6224.9|4
1594863000000|2020-07-16 01:30:00|6238|6223|6230.3|6215.3|6238.8|6223.8|6228.3|6213.3|4
1594863300000|2020-07-16 01:35:00|6231.3|6216.3|6234.8|6219.8|6234.8|6219.8|6231.3|6216.3|2
1594863600000|2020-07-16 01:40:00|6234.9|6219.9|6238.4|6223.4|6238.4|6223.4|6234.9|6219.9|3
1594863900000|2020-07-16 01:45:00|6239.8|6224.8|6232.4|6217.4|6240.9|6225.9|6232.4|6217.4|5
1594864200000|2020-07-16 01:50:00|6231.9|6216.9|6232.9|6217.9|6232.9|6217.9|6226.4|6211.4|11
1594864500000|2020-07-16 01:55:00|6234.4|6219.4|6236.4|6221.4|6236.4|6221.4|6232.4|6217.4|2
1594864800000|2020-07-16 02:00:00|6234|6219|6238.3|6223.3|6238.3|6223.3|6233.4|6218.4|3
1594865100000|2020-07-16 02:05:00|6239.4|6224.4|6235.8|6220.8|6240.4|6225.4|6235.8|6220.8|1
1594865400000|2020-07-16 02:10:00|6234.8|6219.8|6232.8|6217.8|6236.3|6221.3|6229.3|6214.3|11
1594865700000|2020-07-16 02:15:00|6231.8|6216.8|6237.3|6222.3|6237.8|6222.8|6231.8|6216.8|2
1594866000000|2020-07-16 02:20:00|6236.9|6221.9|6235.9|6220.9|6236.9|6221.9|6235.7|6220.7|2
1594866300000|2020-07-16 02:25:00|6233.5|6218.5|6233.3|6218.3|6233.5|6218.5|6233.3|6218.3|0
1594866600000|2020-07-16 02:30:00|6230.3|6215.3|6234.3|6219.3|6234.8|6219.8|6229.9|6214.9|10
1594866900000|2020-07-16 02:35:00|6235.3|6220.3|6232.8|6217.8|6236.3|6221.3|6232.8|6217.8|5
1594867200000|2020-07-16 02:40:00|6225.3|6210.3|6231.4|6216.4|6231.4|6216.4|6224.8|6209.8|7
1594867500000|2020-07-16 02:45:00|6233.3|6218.3|6233.3|6218.3|6233.3|6218.3|6232.8|6217.8|1
1594867800000|2020-07-16 02:50:00|6232.9|6217.9|6232.8|6217.8|6232.9|6217.9|6232.8|6217.8|0
1594868100000|2020-07-16 02:55:00|6232.9|6217.9|6234.4|6219.4|6234.4|6219.4|6232.9|6217.9|0
1594868400000|2020-07-16 03:00:00|6238.8|6223.8|6237.8|6222.8|6240.9|6225.9|6237.8|6222.8|8
1594868700000|2020-07-16 03:05:00|6238.9|6223.9|6238.4|6223.4|6238.9|6223.9|6237.4|6222.4|3
1594869000000|2020-07-16 03:10:00|6237.9|6222.9|6242.9|6227.9|6242.9|6227.9|6236.9|6221.9|13
1594869300000|2020-07-16 03:15:00|6241.4|6226.4|6236.9|6221.9|6241.4|6226.4|6233.9|6218.9|26
1594869600000|2020-07-16 03:20:00|6237.9|6222.9|6237.9|6222.9|6237.9|6222.9|6237.9|6222.9|0
1594869900000|2020-07-16 03:25:00|6237.8|6222.8|6237.9|6222.9|6238.4|6223.4|6235.9|6220.9|8
1594870200000|2020-07-16 03:30:00|6241.4|6226.4|6241.4|6226.4|6241.4|6226.4|6240.4|6225.4|0
1594870800000|2020-07-16 03:40:00|6240.9|6225.9|6240.4|6225.4|6240.9|6225.9|6240.4|6225.4|0
1594871100000|2020-07-16 03:45:00|6240.3|6225.3|6238.3|6223.3|6240.3|6225.3|6238.3|6223.3|11
1594871400000|2020-07-16 03:50:00|6238.2|6223.2|6237.8|6222.8|6238.3|6223.3|6237.8|6222.8|23
1594871700000|2020-07-16 03:55:00|6236.3|6221.3|6236.3|6221.3|6236.3|6221.3|6236.3|6221.3|0
1594872600000|2020-07-16 04:10:00|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|0
1594873500000|2020-07-16 04:25:00|6239.3|6224.3|6238.8|6223.8|6239.3|6224.3|6238.8|6223.8|1
1594873800000|2020-07-16 04:30:00|6240.3|6225.3|6241.3|6226.3|6241.3|6226.3|6239.8|6224.8|2
1594874400000|2020-07-16 04:40:00|6241.8|6226.8|6241.8|6226.8|6241.8|6226.8|6241.8|6226.8|0
1594875300000|2020-07-16 04:55:00|6241.9|6226.9|6243.8|6228.8|6244.3|6229.3|6241.9|6226.9|11
1594875600000|2020-07-16 05:00:00|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|4
1594875900000|2020-07-16 05:05:00|6241.8|6226.8|6238.3|6223.3|6241.8|6226.8|6238.3|6223.3|1
1594876200000|2020-07-16 05:10:00|6240.8|6225.8|6240.8|6225.8|6240.8|6225.8|6240.8|6225.8|1
1594876800000|2020-07-16 05:20:00|6240.9|6225.9|6240.9|6225.9|6240.9|6225.9|6240.9|6225.9|0
1594877100000|2020-07-16 05:25:00|6241.4|6226.4|6240.9|6225.9|6241.4|6226.4|6240.9|6225.9|0
1594877400000|2020-07-16 05:30:00|6238.9|6223.9|6213.9|6198.9|6240.4|6225.4|6213.8|6198.8|38
1594877700000|2020-07-16 05:35:00|6216.4|6201.4|6232.8|6217.8|6233.4|6218.4|6216.4|6201.4|10
1594878000000|2020-07-16 05:40:00|6233.8|6218.8|6234.4|6219.4|6234.9|6219.9|6232.9|6217.9|0
1594878300000|2020-07-16 05:45:00|6232.9|6217.9|6234.9|6219.9|6234.9|6219.9|6228.9|6213.9|9
1594878600000|2020-07-16 05:50:00|6234.4|6219.4|6232.9|6217.9|6234.9|6219.9|6232.9|6217.9|0
1594878900000|2020-07-16 05:55:00|6234.9|6219.9|6233.9|6218.9|6234.9|6219.9|6231.9|6216.9|4
1594879200000|2020-07-16 06:00:00|6237.7|6222.7|6240.9|6225.9|6241.9|6226.9|6233.9|6218.9|7
1594879500000|2020-07-16 06:05:00|6240.8|6225.8|6239.9|6224.9|6240.8|6225.8|6238.4|6223.4|1
1594879800000|2020-07-16 06:10:00|6239.7|6224.7|6230.9|6215.9|6239.7|6224.7|6227.4|6212.4|18
1594880100000|2020-07-16 06:15:00|6230.8|6215.8|6227.4|6212.4|6230.8|6215.8|6223.9|6208.9|6
1594880400000|2020-07-16 06:20:00|6226.9|6211.9|6234.4|6219.4|6234.4|6219.4|6226.9|6211.9|3
1594880700000|2020-07-16 06:25:00|6234.8|6219.8|6233.4|6218.4|6235.3|6220.3|6230.9|6215.9|5
1594881000000|2020-07-16 06:30:00|6232.9|6217.9|6229.4|6214.4|6233.9|6218.9|6229.4|6214.4|11
1594881300000|2020-07-16 06:35:00|6226.9|6211.9|6231.9|6216.9|6232.9|6217.9|6226.9|6211.9|13
1594881600000|2020-07-16 06:40:00|6232.9|6217.9|6235.4|6220.4|6236.9|6221.9|6232.9|6217.9|2
1594881900000|2020-07-16 06:45:00|6235.3|6220.3|6237.4|6222.4|6237.4|6222.4|6227.4|6212.4|13
1594882200000|2020-07-16 06:50:00|6235.4|6220.4|6235.4|6220.4|6235.4|6220.4|6235.4|6220.4|1
1594882500000|2020-07-16 06:55:00|6234.9|6219.9|6236.4|6221.4|6236.4|6221.4|6233.4|6218.4|7
1594882800000|2020-07-16 07:00:00|6237.4|6222.4|6238.9|6223.9|6238.9|6223.9|6233.8|6218.8|1
1594883100000|2020-07-16 07:05:00|6236.5|6221.5|6239.9|6224.9|6239.9|6224.9|6236.4|6221.4|1
1594883400000|2020-07-16 07:10:00|6238.5|6223.5|6237.9|6222.9|6240.9|6225.9|6237.9|6222.9|1
1594883700000|2020-07-16 07:15:00|6236.5|6221.5|6236.4|6221.4|6239.4|6224.4|6235.9|6220.9|1
1594884000000|2020-07-16 07:20:00|6235.9|6220.9|6233.9|6218.9|6235.9|6220.9|6233.9|6218.9|0
1594884300000|2020-07-16 07:25:00|6232.5|6217.5|6230.9|6215.9|6234.4|6219.4|6230.5|6215.5|12
1594884600000|2020-07-16 07:30:00|6230.4|6215.4|6233.4|6218.4|6234.4|6219.4|6229.9|6214.9|8
1594884900000|2020-07-16 07:35:00|6233.9|6218.9|6235.4|6220.4|6237.4|6222.4|6233.9|6218.9|4
1594885200000|2020-07-16 07:40:00|6237.4|6222.4|6240.4|6225.4|6240.4|6225.4|6237.4|6222.4|0
1594885500000|2020-07-16 07:45:00|6238|6223|6236.9|6221.9|6241.4|6226.4|6235.5|6220.5|9
1594885800000|2020-07-16 07:50:00|6237.4|6222.4|6227.9|6212.9|6237.4|6222.4|6227.4|6212.4|26
1594886100000|2020-07-16 07:55:00|6227.4|6212.4|6224.9|6209.9|6227.4|6212.4|6224.4|6209.4|4
1594886400000|2020-07-16 08:00:00|6224.4|6209.4|6232|6217|6232|6217|6224.4|6209.4|3
1594886700000|2020-07-16 08:05:00|6231.9|6216.9|6231.9|6216.9|6231.9|6216.9|6231.9|6216.9|0
1594887000000|2020-07-16 08:10:00|6233.3|6218.3|6236.9|6221.9|6236.9|6221.9|6233.3|6218.3|0
1594887300000|2020-07-16 08:15:00|6234.9|6219.9|6234.4|6219.4|6234.9|6219.9|6232.4|6217.4|12
1594887600000|2020-07-16 08:20:00|6233.4|6218.4|6233.9|6218.9|6233.9|6218.9|6233.4|6218.4|2
1594887900000|2020-07-16 08:25:00|6233.4|6218.4|6231.9|6216.9|6233.4|6218.4|6231.9|6216.9|7
1594888200000|2020-07-16 08:30:00|6233.3|6218.3|6231.4|6216.4|6233.3|6218.3|6227.9|6212.9|17
1594888500000|2020-07-16 08:35:00|6230.9|6215.9|6228.9|6213.9|6230.9|6215.9|6228.4|6213.4|7
1594888800000|2020-07-16 08:40:00|6228.4|6213.4|6228.4|6213.4|6228.4|6213.4|6228.4|6213.4|0
1594889100000|2020-07-16 08:45:00|6229.4|6214.4|6223.9|6208.9|6229.4|6214.4|6223.9|6208.9|11
1594889400000|2020-07-16 08:50:00|6223|6208|6222.4|6207.4|6223|6208|6220.9|6205.9|2
1594889700000|2020-07-16 08:55:00|6224.3|6209.3|6221.4|6206.4|6224.4|6209.4|6220.9|6205.9|8
1594890000000|2020-07-16 09:00:00|6220.4|6205.4|6205.4|6190.4|6220.4|6205.4|6205.4|6190.4|29
1594890300000|2020-07-16 09:05:00|6203.5|6188.5|6202.4|6187.4|6204.9|6189.9|6201.9|6186.9|26
1594890600000|2020-07-16 09:10:00|6203.9|6188.9|6200.4|6185.4|6205.9|6190.9|6199.4|6184.4|55
1594890900000|2020-07-16 09:15:00|6200.9|6185.9|6200.9|6185.9|6200.9|6185.9|6200.9|6185.9|1
1594891200000|2020-07-16 09:20:00|6202.9|6187.9|6198.9|6183.9|6202.9|6187.9|6198.9|6183.9|8
1594891500000|2020-07-16 09:25:00|||||||||1
1594891800000|2020-07-16 09:30:00|6199|6184|6199.4|6184.4|6200.5|6185.5|6198.9|6183.9|4
1594892100000|2020-07-16 09:35:00|6200|6185|6199.9|6184.9|6201.4|6186.4|6196.4|6181.4|22
1594892400000|2020-07-16 09:40:00|6199|6184|6195.4|6180.4|6200.4|6185.4|6194.4|6179.4|22
1594892700000|2020-07-16 09:45:00|6195.5|6180.5|6196.4|6181.4|6197.4|6182.4|6188.4|6173.4|65
1594893000000|2020-07-16 09:50:00|6195|6180|6194|6179|6195.4|6180.4|6192.4|6177.4|3
1594893300000|2020-07-16 09:55:00|6194.4|6179.4|6195.4|6180.4|6198.4|6183.4|6191|6176|33
1594893600000|2020-07-16 10:00:00|6195.6|6180.6|6196.5|6181.5|6199.4|6184.4|6195.6|6180.6|36
1594893900000|2020-07-16 10:05:00|6198.9|6183.9|6193.6|6178.6|6199.4|6184.4|6190.1|6175.1|170
1594894200000|2020-07-16 10:10:00|6194.6|6179.6|6194.6|6179.6|6195.6|6180.6|6194.6|6179.6|3
1594894500000|2020-07-16 10:15:00|6196|6181|6196|6181|6196|6181|6196|6181|18
1594894800000|2020-07-16 10:20:00|6195.5|6180.5|6194.5|6179.5|6195.5|6180.5|6194.5|6179.5|0
1594895100000|2020-07-16 10:25:00|6194|6179|6193|6178|6194.5|6179.5|6192|6177|4
1594895400000|2020-07-16 10:30:00|6192|6177|6191|6176|6193.5|6178.5|6188.5|6173.5|25
1594895700000|2020-07-16 10:35:00|6190.5|6175.5|6194.5|6179.5|6194.5|6179.5|6190.5|6175.5|16
1594896000000|2020-07-16 10:40:00|6194.6|6179.6|6194.5|6179.5|6196.6|6181.6|6194.5|6179.5|10
1594896300000|2020-07-16 10:45:00|6194|6179|6193|6178|6194.5|6179.5|6193|6178|0
1594896600000|2020-07-16 10:50:00|6191.6|6176.6|6194.5|6179.5|6194.5|6179.5|6191.6|6176.6|6
1594896900000|2020-07-16 10:55:00|6194|6179|6194|6179|6194|6179|6194|6179|1
1594897200000|2020-07-16 11:00:00|6194.5|6179.5|6196|6181|6196|6181|6194.5|6179.5|1
1594897500000|2020-07-16 11:05:00|6195.5|6180.5|6194.5|6179.5|6195.6|6180.6|6194.5|6179.5|1
1594897800000|2020-07-16 11:10:00|6194|6179|6195.6|6180.6|6196|6181|6194|6179|1
1594898100000|2020-07-16 11:15:00|6197|6182|6195.5|6180.5|6197.5|6182.5|6195.5|6180.5|1
1594898400000|2020-07-16 11:20:00|6194.6|6179.6|6196.5|6181.5|6196.5|6181.5|6194.6|6179.6|0
1594898700000|2020-07-16 11:25:00|6196.1|6181.1|6196.5|6181.5|6197|6182|6196|6181|1
1594899000000|2020-07-16 11:30:00|6196.6|6181.6|6196|6181|6196.6|6181.6|6195|6180|3
1594899300000|2020-07-16 11:35:00|6196.1|6181.1|6196.6|6181.6|6197.5|6182.5|6196.1|6181.1|4
1594899600000|2020-07-16 11:40:00|6197.6|6182.6|6197.5|6182.5|6200|6185|6197|6182|12
1594899900000|2020-07-16 11:45:00|6197|6182|6196.6|6181.6|6197.5|6182.5|6196.6|6181.6|51
1594900200000|2020-07-16 11:50:00|6196.1|6181.1|6196.5|6181.5|6196.6|6181.6|6196.1|6181.1|48
1594900500000|2020-07-16 11:55:00|6197|6182|6200|6185|6200|6185|6195.5|6180.5|10
1594900800000|2020-07-16 12:00:00|6204.4|6189.4|6201|6186|6208.6|6193.6|6198.1|6183.1|49
1594901100000|2020-07-16 12:05:00|6203|6188|6212.5|6197.5|6215.5|6200.5|6201.6|6186.6|27
1594901400000|2020-07-16 12:10:00|6213|6198|6209.5|6194.5|6213|6198|6208|6193|36
1594901700000|2020-07-16 12:15:00|6210.9|6195.9|6203.6|6188.6|6211|6196|6203.1|6188.1|16
1594902000000|2020-07-16 12:20:00|6202.1|6187.1|6197.1|6182.1|6202.1|6187.1|6196.6|6181.6|21
1594902300000|2020-07-16 12:25:00|6197.6|6182.6|6200|6185|6201|6186|6195.1|6180.1|27
1594902600000|2020-07-16 12:30:00|6201.4|6186.4|6187.5|6172.5|6205.5|6190.5|6180.6|6165.6|206
1594902900000|2020-07-16 12:35:00|6189|6174|6187|6172|6189|6174|6182.5|6167.5|71
1594903200000|2020-07-16 12:40:00|6186.5|6171.5|6191|6176|6191|6176|6183.5|6168.5|42
1594903500000|2020-07-16 12:45:00|6189.5|6174.5|6194.9|6179.9|6198|6183|6189.1|6174.1|40
1594903800000|2020-07-16 12:50:00|6194.5|6179.5|6189.9|6174.9|6194.5|6179.5|6188.4|6173.4|25
1594904100000|2020-07-16 12:55:00|6190|6175|6198|6183|6199|6184|6189.5|6174.5|11
1594904400000|2020-07-16 13:00:00|6199|6184|6199.5|6184.5|6207.4|6192.4|6195|6180|35
1594904700000|2020-07-16 13:05:00|6199.9|6184.9|6205.4|6190.4|6209.9|6194.9|6199.5|6184.5|28
1594905000000|2020-07-16 13:10:00|6205.9|6190.9|6203|6188|6205.9|6190.9|6199.4|6184.4|20
1594905300000|2020-07-16 13:15:00|6203.4|6188.4|6205.9|6190.9|6206.4|6191.4|6200.4|6185.4|26
1594905600000|2020-07-16 13:20:00|6206.4|6191.4|6212.4|6197.4|6218.9|6203.9|6206.4|6191.4|61
1594905900000|2020-07-16 13:25:00|6213.4|6198.4|6213.3|6198.3|6226|6211|6211.8|6196.8|86
1594906200000|2020-07-16 13:30:00|6213.4|6198.4|6206.4|6191.4|6224.3|6209.3|6205.9|6190.9|112
1594906500000|2020-07-16 13:35:00|6206.9|6191.9|6218.9|6203.9|6223.4|6208.4|6200.9|6185.9|85
1594906800000|2020-07-16 13:40:00|6219|6204|6217.4|6202.4|6234.4|6219.4|6216.9|6201.9|107
1594907100000|2020-07-16 13:45:00|6219.3|6204.3|6214.9|6199.9|6228.9|6213.9|6214.5|6199.5|93
1594907400000|2020-07-16 13:50:00|6216.9|6201.9|6233.5|6218.5|6235.4|6220.4|6215.4|6200.4|68
1594907700000|2020-07-16 13:55:00|6233.4|6218.4|6233.9|6218.9|6239.9|6224.9|6232|6217|76
1594908000000|2020-07-16 14:00:00|6234.9|6219.9|6235.8|6220.8|6242.3|6227.3|6230.4|6215.4|102
1594908300000|2020-07-16 14:05:00|6235.7|6220.7|6241.8|6226.8|6243.7|6228.7|6233.3|6218.3|70
1594908600000|2020-07-16 14:10:00|6242.7|6227.7|6249.8|6234.8|6250.3|6235.3|6242.3|6227.3|105
1594908900000|2020-07-16 14:15:00|6249.3|6234.3|6247.3|6232.3|6250.3|6235.3|6242.8|6227.8|120
1594909200000|2020-07-16 14:20:00|6246.3|6231.3|6237.8|6222.8|6248.3|6233.3|6233.8|6218.8|113
1594909500000|2020-07-16 14:25:00|6237.9|6222.9|6236.3|6221.3|6240.8|6225.8|6226.3|6211.3|62
1594909800000|2020-07-16 14:30:00|6232.3|6217.3|6226.9|6211.9|6233.8|6218.8|6220.9|6205.9|150
1594910100000|2020-07-16 14:35:00|6227.8|6212.8|6249.8|6234.8|6249.8|6234.8|6227.4|6212.4|133
1594910400000|2020-07-16 14:40:00|6250.3|6235.3|6236.9|6221.9|6254.3|6239.3|6236.9|6221.9|126
1594910700000|2020-07-16 14:45:00|6237.4|6222.4|6233.4|6218.4|6243.3|6228.3|6230.4|6215.4|95
1594911000000|2020-07-16 14:50:00|6234.4|6219.4|6237.9|6222.9|6239.9|6224.9|6232.9|6217.9|63
1594911300000|2020-07-16 14:55:00|6239.4|6224.4|6229|6214|6240.9|6225.9|6227|6212|98
1594911600000|2020-07-16 15:00:00|6228|6213|6225|6210|6232|6217|6222.5|6207.5|87
1594911900000|2020-07-16 15:05:00|6226|6211|6229.5|6214.5|6230|6215|6223|6208|38
1594912200000|2020-07-16 15:10:00|6228.6|6213.6|6235|6220|6236|6221|6228.6|6213.6|43
1594912500000|2020-07-16 15:15:00|6234.5|6219.5|6241.5|6226.5|6241.5|6226.5|6229|6214|46
1594912800000|2020-07-16 15:20:00|6242|6227|6237.5|6222.5|6244.5|6229.5|6237.5|6222.5|29
1594913100000|2020-07-16 15:25:00|6238|6223|6240.5|6225.5|6245|6230|6236.1|6221.1|41
1594913400000|2020-07-16 15:30:00|6241|6226|6248.9|6233.9|6248.9|6233.9|6240|6225|45
1594913700000|2020-07-16 15:35:00|6249.4|6234.4|6253.9|6238.9|6254.4|6239.4|6247.9|6232.9|72
1594914000000|2020-07-16 15:40:00|6252.9|6237.9|6254.9|6239.9|6259.4|6244.4|6251.9|6236.9|92
1594914300000|2020-07-16 15:45:00|6253.9|6238.9|6249.9|6234.9|6259.4|6244.4|6249.9|6234.9|33
1594914600000|2020-07-16 15:50:00|6248.9|6233.9|6254.4|6239.4|6254.4|6239.4|6248.9|6233.9|42
1594914900000|2020-07-16 15:55:00|6253.4|6238.4|6255.4|6240.4|6255.4|6240.4|6252.9|6237.9|31
1594915200000|2020-07-16 16:00:00|6254.9|6239.9|6254.4|6239.4|6255.4|6240.4|6248.4|6233.4|44
1594915500000|2020-07-16 16:05:00|6254|6239|6253.9|6238.9|6254.9|6239.9|6251.9|6236.9|18
1594915800000|2020-07-16 16:10:00|6254.4|6239.4|6248.9|6233.9|6255.4|6240.4|6246.4|6231.4|35
1594916100000|2020-07-16 16:15:00|6248.4|6233.4|6243.4|6228.4|6248.4|6233.4|6241.9|6226.9|35
1594916400000|2020-07-16 16:20:00|6243.9|6228.9|6243.4|6228.4|6247.4|6232.4|6242.4|6227.4|39
1594916700000|2020-07-16 16:25:00|6244.4|6229.4|6245.5|6230.5|6249.9|6234.9|6243.5|6228.5|48
1594917000000|2020-07-16 16:30:00|6246|6231|6244|6229|6246.5|6231.5|6242|6227|24
1594917300000|2020-07-16 16:35:00|6244.5|6229.5|6245|6230|6245.5|6230.5|6243.5|6228.5|38
1594917600000|2020-07-16 16:40:00|6244.5|6229.5|6254|6239|6255|6240|6244.5|6229.5|67
1594917900000|2020-07-16 16:45:00|6254.5|6239.5|6255.5|6240.5|6255.5|6240.5|6252.5|6237.5|27
1594918200000|2020-07-16 16:50:00|6255|6240|6256.9|6241.9|6257.4|6242.4|6254.5|6239.5|24
1594918500000|2020-07-16 16:55:00|6257|6242|6241|6226|6257|6242|6240|6225|35
1594918800000|2020-07-16 17:00:00|6239|6224|6246|6231|6248.5|6233.5|6239|6224|19
1594919100000|2020-07-16 17:05:00|6245.5|6230.5|6249.4|6234.4|6249.4|6234.4|6245.5|6230.5|26
1594919400000|2020-07-16 17:10:00|6249|6234|6247.5|6232.5|6249|6234|6245.9|6230.9|5
1594919700000|2020-07-16 17:15:00|6248.4|6233.4|6250|6235|6251|6236|6245.5|6230.5|9
1594920000000|2020-07-16 17:20:00|6251|6236|6252|6237|6255|6240|6250|6235|19
1594920300000|2020-07-16 17:25:00|6252.5|6237.5|6250.5|6235.5|6252.5|6237.5|6250.5|6235.5|20
1594920600000|2020-07-16 17:30:00|6249|6234|6245|6230|6249|6234|6242.5|6227.5|73
1594920900000|2020-07-16 17:35:00|6244.5|6229.5|6245.5|6230.5|6248|6233|6244.5|6229.5|15
1594921200000|2020-07-16 17:40:00|6246.5|6231.5|6244|6229|6246.5|6231.5|6242.5|6227.5|15
1594921500000|2020-07-16 17:45:00|6243.5|6228.5|6242|6227|6248|6233|6241.5|6226.5|53
1594921800000|2020-07-16 17:50:00|6241.1|6226.1|6240.5|6225.5|6244.5|6229.5|6235|6220|43
1594922100000|2020-07-16 17:55:00|6239|6224|6234.1|6219.1|6244.5|6229.5|6234.1|6219.1|54
1594922400000|2020-07-16 18:00:00|6235.1|6220.1|6252.9|6237.9|6252.9|6237.9|6235.1|6220.1|111
1594922700000|2020-07-16 18:05:00|6252.4|6237.4|6253.4|6238.4|6253.4|6238.4|6249.5|6234.5|65
1594923000000|2020-07-16 18:10:00|6253.5|6238.5|6264.9|6249.9|6267.9|6252.9|6253.4|6238.4|582
1594923300000|2020-07-16 18:15:00|6265.4|6250.4|6260|6245|6265.4|6250.4|6257.5|6242.5|206
1594947600000|2020-07-17 01:00:00|6259.6|6244.6|6231.1|6216.1|6259.6|6244.6|6225.1|6210.1|106
1594947900000|2020-07-17 01:05:00|6231.6|6216.6|6235.1|6220.1|6235.1|6220.1|6228.6|6213.6|22
1594948200000|2020-07-17 01:10:00|6235.6|6220.6|6241.6|6226.6|6243|6228|6235.6|6220.6|4
1594948500000|2020-07-17 01:15:00|6242.6|6227.6|6243.1|6228.1|6245.6|6230.6|6235.6|6220.6|10
1594948800000|2020-07-17 01:20:00|6245.6|6230.6|6250.1|6235.1|6250.1|6235.1|6245.6|6230.6|6
1594949100000|2020-07-17 01:25:00|6250.2|6235.2|6250.2|6235.2|6252.1|6237.1|6249.7|6234.7|6
1594949400000|2020-07-17 01:30:00|6252|6237|6249.7|6234.7|6252.6|6237.6|6247.1|6232.1|15
1594949700000|2020-07-17 01:35:00|6249.6|6234.6|6251.1|6236.1|6251.6|6236.6|6245.1|6230.1|6
1594950000000|2020-07-17 01:40:00|6251.6|6236.6|6255.6|6240.6|6258.1|6243.1|6251.6|6236.6|4
1594950300000|2020-07-17 01:45:00|6256.1|6241.1|6253.6|6238.6|6256.1|6241.1|6253.2|6238.2|3
1594950600000|2020-07-17 01:50:00|6253.1|6238.1|6249.1|6234.1|6253.1|6238.1|6249.1|6234.1|6
1594950900000|2020-07-17 01:55:00|6248.6|6233.6|6252.6|6237.6|6254.6|6239.6|6248.6|6233.6|4
1594951200000|2020-07-17 02:00:00|6254.1|6239.1|6258.6|6243.6|6258.6|6243.6|6253.6|6238.6|5
1594951500000|2020-07-17 02:05:00|6256.1|6241.1|6255.1|6240.1|6257.6|6242.6|6255.1|6240.1|4
1594951800000|2020-07-17 02:10:00|6255.6|6240.6|6259.1|6244.1|6259.6|6244.6|6255.6|6240.6|8
1594952100000|2020-07-17 02:15:00|6258.6|6243.6|6259.1|6244.1|6260|6245|6257.6|6242.6|4
1594952400000|2020-07-17 02:20:00|6260.1|6245.1|6260.6|6245.6|6260.6|6245.6|6260.1|6245.1|1
1594952700000|2020-07-17 02:25:00|6260.7|6245.7|6259.7|6244.7|6262.1|6247.1|6259.7|6244.7|3
1594953000000|2020-07-17 02:30:00|6259.2|6244.2|6259.1|6244.1|6261.1|6246.1|6259.1|6244.1|2
1594953300000|2020-07-17 02:35:00|6259.2|6244.2|6257.7|6242.7|6259.2|6244.2|6257.1|6242.1|0
1594953600000|2020-07-17 02:40:00|6257.2|6242.2|6254.1|6239.1|6257.2|6242.2|6253.6|6238.6|2
1594953900000|2020-07-17 02:45:00|6253.7|6238.7|6255.6|6240.6|6255.6|6240.6|6253.1|6238.1|5
1594954200000|2020-07-17 02:50:00|6254.2|6239.2|6254.1|6239.1|6254.2|6239.2|6254.1|6239.1|0
1594954500000|2020-07-17 02:55:00|6254.6|6239.6|6251.2|6236.2|6254.6|6239.6|6248.1|6233.1|29
1594954800000|2020-07-17 03:00:00|6253.1|6238.1|6251.7|6236.7|6253.1|6238.1|6249.7|6234.7|5
1594955100000|2020-07-17 03:05:00|6252.6|6237.6|6252.6|6237.6|6252.6|6237.6|6252.6|6237.6|0
1594955400000|2020-07-17 03:10:00|6255.6|6240.6|6254.6|6239.6|6255.6|6240.6|6254.6|6239.6|7
1594955700000|2020-07-17 03:15:00|6254.2|6239.2|6254.2|6239.2|6254.2|6239.2|6254.2|6239.2|5
1594956300000|2020-07-17 03:25:00|6251.7|6236.7|6251.7|6236.7|6251.7|6236.7|6247.2|6232.2|21
1594956600000|2020-07-17 03:30:00|6251.8|6236.8|6255.2|6240.2|6258.1|6243.1|6251.8|6236.8|2
1594957200000|2020-07-17 03:40:00|6254.6|6239.6|6253.7|6238.7|6254.6|6239.6|6253.7|6238.7|5
1594957500000|2020-07-17 03:45:00|6254.7|6239.7|6258.7|6243.7|6258.7|6243.7|6254.7|6239.7|3
1594957800000|2020-07-17 03:50:00|6259.2|6244.2|6261.1|6246.1|6261.1|6246.1|6259.2|6244.2|3
1594958100000|2020-07-17 03:55:00|6261.2|6246.2|6259.7|6244.7|6262.2|6247.2|6259.2|6244.2|4
1594958400000|2020-07-17 04:00:00|||||||||1
1594958700000|2020-07-17 04:05:00|6260.2|6245.2|6260.2|6245.2|6260.2|6245.2|6260.2|6245.2|2
1594959600000|2020-07-17 04:20:00|6259.2|6244.2|6260.2|6245.2|6260.2|6245.2|6259.2|6244.2|4
1594960200000|2020-07-17 04:30:00|6259.7|6244.7|6256.2|6241.2|6259.7|6244.7|6256.2|6241.2|3
1594960500000|2020-07-17 04:35:00|6256.1|6241.1|6256.2|6241.2|6256.2|6241.2|6253.7|6238.7|2
1594961100000|2020-07-17 04:45:00|6258.1|6243.1|6257.7|6242.7|6258.2|6243.2|6257.7|6242.7|2
1594961400000|2020-07-17 04:50:00|6257.2|6242.2|6257.2|6242.2|6257.2|6242.2|6257.2|6242.2|1
1594962000000|2020-07-17 05:00:00|6257.7|6242.7|6254.7|6239.7|6258.7|6243.7|6254.7|6239.7|7
1594962300000|2020-07-17 05:05:00|6255.7|6240.7|6255.2|6240.2|6256.2|6241.2|6255.2|6240.2|6
1594962600000|2020-07-17 05:10:00|6253.7|6238.7|6253.7|6238.7|6253.7|6238.7|6253.7|6238.7|5
1594963800000|2020-07-17 05:30:00|6253.2|6238.2|6249.2|6234.2|6253.2|6238.2|6249.2|6234.2|7
1594964100000|2020-07-17 05:35:00|6246.7|6231.7|6251.2|6236.2|6251.2|6236.2|6246.7|6231.7|5
1594964400000|2020-07-17 05:40:00|6252.2|6237.2|6253.2|6238.2|6253.7|6238.7|6248.7|6233.7|6
1594964700000|2020-07-17 05:45:00|6252.7|6237.7|6253.2|6238.2|6253.2|6238.2|6252.2|6237.2|1
1594965300000|2020-07-17 05:55:00|6252.3|6237.3|6252.2|6237.2|6252.3|6237.3|6252.2|6237.2|0
1594965600000|2020-07-17 06:00:00|6252.7|6237.7|6251.7|6236.7|6252.7|6237.7|6251.7|6236.7|0
1594965900000|2020-07-17 06:05:00|6251.2|6236.2|6253.7|6238.7|6253.7|6238.7|6251.2|6236.2|1
1594966500000|2020-07-17 06:15:00|||||||||1
1594966800000|2020-07-17 06:20:00|6252.8|6237.8|6251.2|6236.2|6252.8|6237.8|6251.2|6236.2|0
1594967100000|2020-07-17 06:25:00|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|0
1594967400000|2020-07-17 06:30:00|6250.8|6235.8|6250.8|6235.8|6250.8|6235.8|6250.8|6235.8|0
1594967700000|2020-07-17 06:35:00|6250.2|6235.2|6250.2|6235.2|6250.2|6235.2|6250.2|6235.2|0
1594968000000|2020-07-17 06:40:00|6247.9|6232.9|6246.3|6231.3|6248.7|6233.7|6246.3|6231.3|4
1594968300000|2020-07-17 06:45:00|6246.2|6231.2|6247.7|6232.7|6247.7|6232.7|6246.2|6231.2|2
1594968600000|2020-07-17 06:50:00|6247.2|6232.2|6247.7|6232.7|6248.2|6233.2|6247.2|6232.2|4
1594968900000|2020-07-17 06:55:00|6246.2|6231.2|6247.7|6232.7|6247.7|6232.7|6246.2|6231.2|12
1594969200000|2020-07-17 07:00:00|6246.7|6231.7|6250.2|6235.2|6250.2|6235.2|6246.7|6231.7|7
1594969500000|2020-07-17 07:05:00|6247.7|6232.7|6245.2|6230.2|6247.7|6232.7|6243.7|6228.7|5
1594969800000|2020-07-17 07:10:00|6247.2|6232.2|6249.2|6234.2|6249.2|6234.2|6247.2|6232.2|1
1594970100000|2020-07-17 07:15:00|6250.7|6235.7|6249.7|6234.7|6250.7|6235.7|6249.7|6234.7|1
1594970400000|2020-07-17 07:20:00|6253.2|6238.2|6252.7|6237.7|6255.2|6240.2|6252.7|6237.7|12
1594970700000|2020-07-17 07:25:00|6252.2|6237.2|6250.7|6235.7|6252.2|6237.2|6250.7|6235.7|0
1594971000000|2020-07-17 07:30:00|6250.2|6235.2|6249.7|6234.7|6250.2|6235.2|6248.7|6233.7|0
1594971300000|2020-07-17 07:35:00|6249.2|6234.2|6249.7|6234.7|6249.7|6234.7|6249.2|6234.2|0
1594972200000|2020-07-17 07:50:00|6249.2|6234.2|6249.7|6234.7|6249.7|6234.7|6249.2|6234.2|0
1594972500000|2020-07-17 07:55:00|6248.8|6233.8|6248.8|6233.8|6248.8|6233.8|6248.8|6233.8|0
1594972800000|2020-07-17 08:00:00|6247.8|6232.8|6244.2|6229.2|6247.8|6232.8|6242.3|6227.3|16
1594973100000|2020-07-17 08:05:00|6244.7|6229.7|6244.7|6229.7|6244.7|6229.7|6242.8|6227.8|1
1594973400000|2020-07-17 08:10:00|6243.8|6228.8|6244.7|6229.7|6244.7|6229.7|6242.8|6227.8|0
1594973700000|2020-07-17 08:15:00|6244.8|6229.8|6244.7|6229.7|6244.8|6229.8|6244.7|6229.7|0
1594974300000|2020-07-17 08:25:00|6243.2|6228.2|6243.7|6228.7|6244.7|6229.7|6242.7|6227.7|9
1594974600000|2020-07-17 08:30:00|6242.8|6227.8|6244.2|6229.2|6244.2|6229.2|6242.7|6227.7|0
1594974900000|2020-07-17 08:35:00|6243.8|6228.8|6243.7|6228.7|6244.7|6229.7|6243.7|6228.7|0
1594975500000|2020-07-17 08:45:00|6244.7|6229.7|6246.2|6231.2|6246.2|6231.2|6244.7|6229.7|1
1594975800000|2020-07-17 08:50:00|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|1
1594976100000|2020-07-17 08:55:00|6248.7|6233.7|6250.2|6235.2|6250.7|6235.7|6247.8|6232.8|2
1594976400000|2020-07-17 09:00:00|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|0
1594977000000|2020-07-17 09:10:00|6251.2|6236.2|6255.7|6240.7|6255.7|6240.7|6251.2|6236.2|8
1594977300000|2020-07-17 09:15:00|6254.7|6239.7|6252.7|6237.7|6254.7|6239.7|6252.7|6237.7|2
1594977600000|2020-07-17 09:20:00|6254.7|6239.7|6254.2|6239.2|6254.7|6239.7|6252.7|6237.7|3
1594977900000|2020-07-17 09:25:00|6252.7|6237.7|6247.8|6232.8|6252.7|6237.7|6247.8|6232.8|8
1594978200000|2020-07-17 09:30:00|6247.3|6232.3|6245.3|6230.3|6247.3|6232.3|6243.3|6228.3|5
1594978500000|2020-07-17 09:35:00|6246.8|6231.8|6246.3|6231.3|6247.2|6232.2|6245.7|6230.7|6
1594978800000|2020-07-17 09:40:00|6246.2|6231.2|6239.8|6224.8|6246.8|6231.8|6239.3|6224.3|28
1594979100000|2020-07-17 09:45:00|6239.3|6224.3|6235.3|6220.3|6239.3|6224.3|6233.3|6218.3|58
1594979400000|2020-07-17 09:50:00|6234.3|6219.3|6235.8|6220.8|6235.8|6220.8|6233.3|6218.3|6
1594979700000|2020-07-17 09:55:00|6236.7|6221.7|6239.7|6224.7|6240.2|6225.2|6236.7|6221.7|2
1594980000000|2020-07-17 10:00:00|6239.3|6224.3|6237.8|6222.8|6239.3|6224.3|6237.3|6222.3|6
1594980300000|2020-07-17 10:05:00|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|6235.8|6220.8|5
1594980600000|2020-07-17 10:10:00|6239.3|6224.3|6242.3|6227.3|6242.8|6227.8|6237.8|6222.8|26
1594980900000|2020-07-17 10:15:00|6241.8|6226.8|6242.3|6227.3|6242.3|6227.3|6237.3|6222.3|15
1594981200000|2020-07-17 10:20:00|6243.7|6228.7|6243.8|6228.8|6244.3|6229.3|6243.7|6228.7|0
1594981500000|2020-07-17 10:25:00|6243.7|6228.7|6243.8|6228.8|6243.8|6228.8|6243.3|6228.3|1
1594981800000|2020-07-17 10:30:00|6243.3|6228.3|6242.7|6227.7|6244.2|6229.2|6241.8|6226.8|1
1594982100000|2020-07-17 10:35:00|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|0
1594982400000|2020-07-17 10:40:00|6243.2|6228.2|6243.8|6228.8|6243.8|6228.8|6243.2|6228.2|0
1594983600000|2020-07-17 11:00:00|6244.8|6229.8|6239.8|6224.8|6244.8|6229.8|6239.8|6224.8|4
1594983900000|2020-07-17 11:05:00|6240.3|6225.3|6239.8|6224.8|6240.3|6225.3|6238.3|6223.3|1
1594984500000|2020-07-17 11:15:00|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|0
1594985100000|2020-07-17 11:25:00|6242.3|6227.3|6237.3|6222.3|6242.3|6227.3|6236.3|6221.3|11
1594985400000|2020-07-17 11:30:00|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|3
1594985700000|2020-07-17 11:35:00|6240.8|6225.8|6237.8|6222.8|6240.8|6225.8|6237.8|6222.8|6
1594986300000|2020-07-17 11:45:00|6238.3|6223.3|6240.3|6225.3|6240.3|6225.3|6238.3|6223.3|1
1594986600000|2020-07-17 11:50:00|6231.8|6216.8|6226.8|6211.8|6231.8|6216.8|6226.8|6211.8|41
1594986900000|2020-07-17 11:55:00|6227.3|6212.3|6228.4|6213.4|6230.2|6215.2|6227.3|6212.3|6
1594987200000|2020-07-17 12:00:00|6230.3|6215.3|6238.3|6223.3|6238.3|6223.3|6230.3|6215.3|25
1594987500000|2020-07-17 12:05:00|6237.3|6222.3|6236.8|6221.8|6237.3|6222.3|6236.3|6221.3|5
1594987800000|2020-07-17 12:10:00|6238.3|6223.3|6242.3|6227.3|6244.3|6229.3|6236.3|6221.3|14
1594988100000|2020-07-17 12:15:00|6244.2|6229.2|6250.4|6235.4|6250.9|6235.9|6243.3|6228.3|38
1594988400000|2020-07-17 12:20:00|6249.9|6234.9|6247.9|6232.9|6250.9|6235.9|6243.4|6228.4|22
1594988700000|2020-07-17 12:25:00|6245.9|6230.9|6237.4|6222.4|6246.4|6231.4|6230.9|6215.9|55
1594989000000|2020-07-17 12:30:00|6237|6222|6240.9|6225.9|6242.4|6227.4|6236.9|6221.9|36
1594989300000|2020-07-17 12:35:00|6241.3|6226.3|6246.4|6231.4|6247.9|6232.9|6241.3|6226.3|21
1594989600000|2020-07-17 12:40:00|6247.9|6232.9|6248.9|6233.9|6250.9|6235.9|6246.9|6231.9|45
1594989900000|2020-07-17 12:45:00|6248.8|6233.8|6249.4|6234.4|6249.9|6234.9|6244.9|6229.9|14
1594990200000|2020-07-17 12:50:00|6249.9|6234.9|6247.9|6232.9|6249.9|6234.9|6247.8|6232.8|15
1594990500000|2020-07-17 12:55:00|6247.8|6232.8|6242.5|6227.5|6247.8|6232.8|6240.5|6225.5|37
1594990800000|2020-07-17 13:00:00|6242.4|6227.4|6249|6234|6249.4|6234.4|6241|6226|37
1594991100000|2020-07-17 13:05:00|6248.5|6233.5|6250.4|6235.4|6250.4|6235.4|6247|6232|10
1594991400000|2020-07-17 13:10:00|6249.5|6234.5|6246.5|6231.5|6250.5|6235.5|6246.5|6231.5|30
1594991700000|2020-07-17 13:15:00|6247|6232|6250.5|6235.5|6251|6236|6246.5|6231.5|66
1594992000000|2020-07-17 13:20:00|6250.9|6235.9|6238.1|6223.1|6251|6236|6236.1|6221.1|89
1594992300000|2020-07-17 13:25:00|6239.5|6224.5|6238.1|6223.1|6242.5|6227.5|6238.1|6223.1|19
1594992600000|2020-07-17 13:30:00|6241|6226|6229|6214|6245|6230|6220.5|6205.5|94
1594992900000|2020-07-17 13:35:00|6232|6217|6226.5|6211.5|6239.5|6224.5|6226.5|6211.5|40
1594993200000|2020-07-17 13:40:00|6226.4|6211.4|6226|6211|6226.5|6211.5|6216.5|6201.5|77
1594993500000|2020-07-17 13:45:00|6225.5|6210.5|6220.9|6205.9|6230|6215|6218|6203|96
1594993800000|2020-07-17 13:50:00|6221.5|6206.5|6228|6213|6228|6213|6218.5|6203.5|25
1594994100000|2020-07-17 13:55:00|6227.1|6212.1|6230|6215|6235.9|6220.9|6226|6211|97
1594994400000|2020-07-17 14:00:00|6229.7|6214.7|6216.4|6201.4|6230.4|6215.4|6212.4|6197.4|91
1594994700000|2020-07-17 14:05:00|6216|6201|6212.5|6197.5|6219.9|6204.9|6212.5|6197.5|73
1594995000000|2020-07-17 14:10:00|6212|6197|6212|6197|6217.9|6202.9|6212|6197|71
1594995300000|2020-07-17 14:15:00|6212.9|6197.9|6205.5|6190.5|6219.5|6204.5|6203.6|6188.6|143
1594995600000|2020-07-17 14:20:00|6204.6|6189.6|6210|6195|6215.5|6200.5|6204.6|6189.6|33
1594995900000|2020-07-17 14:25:00|6209.5|6194.5|6213.5|6198.5|6215.5|6200.5|6202.6|6187.6|83
1594996200000|2020-07-17 14:30:00|6214|6199|6207.5|6192.5|6218.5|6203.5|6199.6|6184.6|167
1594996500000|2020-07-17 14:35:00|6208.5|6193.5|6219.9|6204.9|6224.4|6209.4|6206|6191|88
1594996800000|2020-07-17 14:40:00|6220.4|6205.4|6226|6211|6235.9|6220.9|6218.5|6203.5|122
1594997100000|2020-07-17 14:45:00|6225.9|6210.9|6231.4|6216.4|6231.9|6216.9|6221.5|6206.5|93
1594997400000|2020-07-17 14:50:00|6234.3|6219.3|6224.9|6209.9|6243.4|6228.4|6224.5|6209.5|135
1594997700000|2020-07-17 14:55:00|6225|6210|6229|6214|6234.9|6219.9|6221.5|6206.5|85
1594998000000|2020-07-17 15:00:00|6231.8|6216.8|6224.5|6209.5|6237|6222|6224.5|6209.5|84
1594998300000|2020-07-17 15:05:00|6225.5|6210.5|6232.5|6217.5|6233|6218|6222.5|6207.5|66
1594998600000|2020-07-17 15:10:00|6233|6218|6227.5|6212.5|6237.5|6222.5|6227.5|6212.5|50
1594998900000|2020-07-17 15:15:00|6228.5|6213.5|6223.9|6208.9|6232|6217|6223.9|6208.9|85
1594999200000|2020-07-17 15:20:00|6224.4|6209.4|6228.4|6213.4|6229.9|6214.9|6223|6208|32
1594999500000|2020-07-17 15:25:00|6227.9|6212.9|6228.9|6213.9|6232.9|6217.9|6226.9|6211.9|30
1594999800000|2020-07-17 15:30:00|6228.4|6213.4|6227.9|6212.9|6228.9|6213.9|6226.9|6211.9|25
1595000100000|2020-07-17 15:35:00|6228|6213|6226.9|6211.9|6228|6213|6226.9|6211.9|14
1595000400000|2020-07-17 15:40:00|6228.9|6213.9|6223.4|6208.4|6228.9|6213.9|6223|6208|36
1595000700000|2020-07-17 15:45:00|6223|6208|6223.9|6208.9|6224.9|6209.9|6223|6208|18
1595001000000|2020-07-17 15:50:00|6223.5|6208.5|6226.5|6211.5|6228.9|6213.9|6223|6208|12
1595001300000|2020-07-17 15:55:00|6226.9|6211.9|6238.3|6223.3|6238.3|6223.3|6225.5|6210.5|49
1595001600000|2020-07-17 16:00:00|6237.9|6222.9|6242.5|6227.5|6243.9|6228.9|6234.9|6219.9|43
1595001900000|2020-07-17 16:05:00|6241.4|6226.4|6238.9|6223.9|6247.5|6232.5|6237.4|6222.4|71
1595002200000|2020-07-17 16:10:00|6239.9|6224.9|6237|6222|6240|6225|6232.5|6217.5|28
1595002500000|2020-07-17 16:15:00|6236.9|6221.9|6235.5|6220.5|6240.4|6225.4|6231.5|6216.5|40
1595002800000|2020-07-17 16:20:00|6235.4|6220.4|6230.6|6215.6|6235.4|6220.4|6229.6|6214.6|31
1595003100000|2020-07-17 16:25:00|6232.9|6217.9|6228.1|6213.1|6233|6218|6227.6|6212.6|13
1595003400000|2020-07-17 16:30:00|6228.6|6213.6|6233|6218|6233.5|6218.5|6228.1|6213.1|19
1595003700000|2020-07-17 16:35:00|6234.9|6219.9|6230.6|6215.6|6236|6221|6230.6|6215.6|34
1595004000000|2020-07-17 16:40:00|6229.6|6214.6|6225.6|6210.6|6231.1|6216.1|6223.1|6208.1|37
1595004300000|2020-07-17 16:45:00|6224.6|6209.6|6222|6207|6225.4|6210.4|6216.5|6201.5|92
1595004600000|2020-07-17 16:50:00|6223|6208|6223.5|6208.5|6224.9|6209.9|6221|6206|26
1595004900000|2020-07-17 16:55:00|6223.9|6208.9|6225.5|6210.5|6225.5|6210.5|6221|6206|31
1595005200000|2020-07-17 17:00:00|6225|6210|6225.5|6210.5|6230|6215|6220.1|6205.1|44
1595005500000|2020-07-17 17:05:00|6225.6|6210.6|6228.5|6213.5|6232.5|6217.5|6225.5|6210.5|25
1595005800000|2020-07-17 17:10:00|6228.6|6213.6|6228.6|6213.6|6231.6|6216.6|6228.6|6213.6|9
1595006100000|2020-07-17 17:15:00|6227.2|6212.2|6221.6|6206.6|6228.1|6213.1|6221.5|6206.5|27
1595006400000|2020-07-17 17:20:00|6221.1|6206.1|6221.6|6206.6|6222.6|6207.6|6219.5|6204.5|21
1595006700000|2020-07-17 17:25:00|6222.1|6207.1|6220.6|6205.6|6225.6|6210.6|6220.6|6205.6|32
1595007000000|2020-07-17 17:30:00|6220.7|6205.7|6219.6|6204.6|6221.1|6206.1|6218.1|6203.1|19
1595007300000|2020-07-17 17:35:00|6219.2|6204.2|6221.6|6206.6|6223.1|6208.1|6219.2|6204.2|12
1595007600000|2020-07-17 17:40:00|6221.1|6206.1|6226.1|6211.1|6227.5|6212.5|6218.1|6203.1|33
1595007900000|2020-07-17 17:45:00|6226.6|6211.6|6222.1|6207.1|6226.6|6211.6|6220.5|6205.5|19
1595008200000|2020-07-17 17:50:00|6222.6|6207.6|6216.1|6201.1|6223.1|6208.1|6215.6|6200.6|19
1595008500000|2020-07-17 17:55:00|6215.1|6200.1|6206.6|6191.6|6216|6201|6206.6|6191.6|64
1595008800000|2020-07-17 18:00:00|6206.1|6191.1|6209.6|6194.6|6211.1|6196.1|6204.1|6189.1|54
1595009100000|2020-07-17 18:05:00|6209.1|6194.1|6213.1|6198.1|6214.1|6199.1|6204.1|6189.1|62
1595009400000|2020-07-17 18:10:00|6212.6|6197.6|6213.5|6198.5|6226.1|6211.1|6199.9|6184.9|486
1595009700000|2020-07-17 18:15:00|6212|6197|6207.6|6192.6|6212.5|6197.5|6205.1|6190.1|177
1595206800000|2020-07-20 01:00:00|6205.6|6190.6|6212.7|6197.7|6223.3|6208.3|6205.6|6190.6|34
1595207100000|2020-07-20 01:05:00|6213.2|6198.2|6206.7|6191.7|6218.2|6203.2|6206.7|6191.7|15
1595207400000|2020-07-20 01:10:00|6205.8|6190.8|6194.7|6179.7|6205.8|6190.8|6193.2|6178.2|34
1595207700000|2020-07-20 01:15:00|6192.1|6177.1|6187.7|6172.7|6197.1|6182.1|6184.7|6169.7|37
1595208000000|2020-07-20 01:20:00|6187.5|6172.5|6184.7|6169.7|6189.2|6174.2|6183.8|6168.8|19
1595208300000|2020-07-20 01:25:00|6186.2|6171.2|6178.5|6163.5|6186.2|6171.2|6173.7|6158.7|104
1595208600000|2020-07-20 01:30:00|6179|6164|6178.5|6163.5|6179|6164|6176.6|6161.6|2
1595208900000|2020-07-20 01:35:00|6178.1|6163.1|6184.5|6169.5|6184.5|6169.5|6178.1|6163.1|14
1595209200000|2020-07-20 01:40:00|6184|6169|6182|6167|6184|6169|6182|6167|1
1595209500000|2020-07-20 01:45:00|6183.5|6168.5|6187|6172|6187|6172|6183.5|6168.5|4
1595209800000|2020-07-20 01:50:00|6187.5|6172.5|6190.6|6175.6|6190.6|6175.6|6187|6172|7
1595210100000|2020-07-20 01:55:00|6189.1|6174.1|6191.6|6176.6|6191.6|6176.6|6189.1|6174.1|3
1595210400000|2020-07-20 02:00:00|6190.6|6175.6|6187.6|6172.6|6190.6|6175.6|6187.6|6172.6|0
1595210700000|2020-07-20 02:05:00|6188|6173|6188.1|6173.1|6188.1|6173.1|6188|6173|1
1595211000000|2020-07-20 02:10:00|6186.6|6171.6|6186.6|6171.6|6186.6|6171.6|6186.6|6171.6|3
1595211900000|2020-07-20 02:25:00|6186.5|6171.5|6192|6177|6192|6177|6184.1|6169.1|7
1595212200000|2020-07-20 02:30:00|6191.9|6176.9|6191|6176|6191.9|6176.9|6190.5|6175.5|1
1595212500000|2020-07-20 02:35:00|6190.1|6175.1|6192.5|6177.5|6192.5|6177.5|6190|6175|1
1595212800000|2020-07-20 02:40:00|6192.7|6177.7|6194.5|6179.5|6197|6182|6192.7|6177.7|1
1595213100000|2020-07-20 02:45:00|6194.1|6179.1|6194|6179|6194.1|6179.1|6194|6179|22
1595213400000|2020-07-20 02:50:00|6196|6181|6196.9|6181.9|6196.9|6181.9|6196|6181|3
1595214000000|2020-07-20 03:00:00|6195.5|6180.5|6196.9|6181.9|6196.9|6181.9|6195.5|6180.5|1
1595214300000|2020-07-20 03:05:00|6198.3|6183.3|6198.4|6183.4|6198.4|6183.4|6198.3|6183.3|0
1595214900000|2020-07-20 03:15:00|||||||||1
1595215500000|2020-07-20 03:25:00|||||||||2
1595216700000|2020-07-20 03:45:00|6198|6183|6198|6183|6198|6183|6198|6183|0
1595217600000|2020-07-20 04:00:00|6194.5|6179.5|6197.5|6182.5|6197.5|6182.5|6194.5|6179.5|3
1595218200000|2020-07-20 04:10:00|6196.6|6181.6|6196.6|6181.6|6197|6182|6196|6181|3
1595218500000|2020-07-20 04:15:00|6197.5|6182.5|6197.5|6182.5|6198|6183|6197.5|6182.5|2
1595219400000|2020-07-20 04:30:00|6198|6183|6198.5|6183.5|6198.5|6183.5|6198|6183|0
1595220300000|2020-07-20 04:45:00|6200|6185|6200|6185|6200|6185|6200|6185|1
1595220600000|2020-07-20 04:50:00|6199.5|6184.5|6198.5|6183.5|6199.5|6184.5|6198.5|6183.5|0
1595220900000|2020-07-20 04:55:00|6198|6183|6198.1|6183.1|6198.1|6183.1|6198|6183|1
1595221200000|2020-07-20 05:00:00|6198|6183|6198|6183|6198|6183|6198|6183|0
1595222100000|2020-07-20 05:15:00|6198.1|6183.1|6198.1|6183.1|6198.1|6183.1|6198.1|6183.1|0
1595223000000|2020-07-20 05:30:00|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|3
1595223300000|2020-07-20 05:35:00|6202.5|6187.5|6201.5|6186.5|6202.5|6187.5|6201.5|6186.5|6
1595223600000|2020-07-20 05:40:00|6201.1|6186.1|6200.6|6185.6|6201.1|6186.1|6200.6|6185.6|0
1595223900000|2020-07-20 05:45:00|6199|6184|6199|6184|6199|6184|6199|6184|0
1595224200000|2020-07-20 05:50:00|6200.6|6185.6|6200.1|6185.1|6200.6|6185.6|6200.1|6185.1|5
1595224500000|2020-07-20 05:55:00|6200.5|6185.5|6201.6|6186.6|6201.6|6186.6|6200.5|6185.5|0
1595225400000|2020-07-20 06:10:00|6202.1|6187.1|6201.6|6186.6|6205.6|6190.6|6201.6|6186.6|13
1595225700000|2020-07-20 06:15:00|6201.1|6186.1|6203.1|6188.1|6203.1|6188.1|6198.1|6183.1|15
1595226000000|2020-07-20 06:20:00|6203.6|6188.6|6204.6|6189.6|6207.5|6192.5|6203.6|6188.6|10
1595226300000|2020-07-20 06:25:00|6204.1|6189.1|6204.6|6189.6|6204.6|6189.6|6204.1|6189.1|1
1595226600000|2020-07-20 06:30:00|6204.5|6189.5|6203.6|6188.6|6204.6|6189.6|6203.6|6188.6|3
1595227200000|2020-07-20 06:40:00|6204.6|6189.6|6209.6|6194.6|6210.1|6195.1|6204.6|6189.6|4
1595227500000|2020-07-20 06:45:00|6210|6195|6209.6|6194.6|6211.6|6196.6|6209.6|6194.6|2
1595227800000|2020-07-20 06:50:00|6210.6|6195.6|6209.1|6194.1|6210.6|6195.6|6209.1|6194.1|2
1595228100000|2020-07-20 06:55:00|6211.4|6196.4|6209.1|6194.1|6212|6197|6209.1|6194.1|5
1595228400000|2020-07-20 07:00:00|6210.1|6195.1|6207|6192|6213|6198|6206.1|6191.1|8
1595228700000|2020-07-20 07:05:00|6207.1|6192.1|6203.1|6188.1|6207.1|6192.1|6201.1|6186.1|7
1595229000000|2020-07-20 07:10:00|6203.6|6188.6|6208.6|6193.6|6210.1|6195.1|6200.6|6185.6|21
1595229900000|2020-07-20 07:25:00|6212|6197|6211.1|6196.1|6212.6|6197.6|6211|6196|6
1595230200000|2020-07-20 07:30:00|6210.6|6195.6|6211.1|6196.1|6214|6199|6210.6|6195.6|10
1595230500000|2020-07-20 07:35:00|6210.6|6195.6|6215.1|6200.1|6216.5|6201.5|6210.6|6195.6|4
1595230800000|2020-07-20 07:40:00|6215.6|6200.6|6214.6|6199.6|6216.6|6201.6|6213.1|6198.1|4
1595231100000|2020-07-20 07:45:00|6215.5|6200.5|6215.1|6200.1|6216.6|6201.6|6215.1|6200.1|1
1595231400000|2020-07-20 07:50:00|6215.6|6200.6|6216.6|6201.6|6216.6|6201.6|6214.6|6199.6|3
1595231700000|2020-07-20 07:55:00|6216.1|6201.1|6214.6|6199.6|6216.6|6201.6|6214.5|6199.5|2
1595232000000|2020-07-20 08:00:00|6215.5|6200.5|6214.1|6199.1|6216.6|6201.6|6214.1|6199.1|1
1595232300000|2020-07-20 08:05:00|6214.6|6199.6|6214.6|6199.6|6214.6|6199.6|6214.6|6199.6|0
1595232600000|2020-07-20 08:10:00|6214.1|6199.1|6214|6199|6214.6|6199.6|6213.1|6198.1|8
1595232900000|2020-07-20 08:15:00|6213.4|6198.4|6214.4|6199.4|6214.4|6199.4|6213.1|6198.1|17
1595233200000|2020-07-20 08:20:00|6214|6199|6215.5|6200.5|6216.5|6201.5|6214|6199|5
1595233500000|2020-07-20 08:25:00|6216|6201|6218.5|6203.5|6218.5|6203.5|6214.6|6199.6|8
1595233800000|2020-07-20 08:30:00|6218.6|6203.6|6224|6209|6224|6209|6218.6|6203.6|21
1595234100000|2020-07-20 08:35:00|6224.1|6209.1|6225.5|6210.5|6225.5|6210.5|6222.2|6207.2|21
1595234400000|2020-07-20 08:40:00|6226|6211|6224.1|6209.1|6228.5|6213.5|6222.6|6207.6|17
1595234700000|2020-07-20 08:45:00|6224.6|6209.6|6222.6|6207.6|6224.6|6209.6|6222.6|6207.6|3
1595235000000|2020-07-20 08:50:00|6223.6|6208.6|6222.6|6207.6|6223.6|6208.6|6222.6|6207.6|2
1595235300000|2020-07-20 08:55:00|6224.1|6209.1|6223.1|6208.1|6225.6|6210.6|6221.1|6206.1|15
1595235600000|2020-07-20 09:00:00|6225.6|6210.6|6226.1|6211.1|6228.1|6213.1|6225.6|6210.6|5
1595235900000|2020-07-20 09:05:00|6225.6|6210.6|6225.2|6210.2|6226.6|6211.6|6225.1|6210.1|2
1595236200000|2020-07-20 09:10:00|6224.7|6209.7|6224.6|6209.6|6226.7|6211.7|6224.2|6209.2|7
1595236500000|2020-07-20 09:15:00|6223.7|6208.7|6223.6|6208.6|6223.7|6208.7|6221.1|6206.1|11
1595236800000|2020-07-20 09:20:00|6223.5|6208.5|6223.6|6208.6|6224|6209|6221.6|6206.6|12
1595237100000|2020-07-20 09:25:00|6224.5|6209.5|6227.6|6212.6|6228.5|6213.5|6223.1|6208.1|8
1595237400000|2020-07-20 09:30:00|6228.6|6213.6|6227.1|6212.1|6229|6214|6227.1|6212.1|3
1595237700000|2020-07-20 09:35:00|6226.6|6211.6|6227.1|6212.1|6229.1|6214.1|6226.6|6211.6|7
1595238000000|2020-07-20 09:40:00|6227.2|6212.2|6224.5|6209.5|6229|6214|6224.5|6209.5|6
1595238300000|2020-07-20 09:45:00|6223.6|6208.6|6220.1|6205.1|6223.6|6208.6|6219.6|6204.6|9
1595238600000|2020-07-20 09:50:00|6219.1|6204.1|6217.1|6202.1|6219.1|6204.1|6217.1|6202.1|5
1595238900000|2020-07-20 09:55:00|6217.6|6202.6|6217.6|6202.6|6218.1|6203.1|6217.6|6202.6|2
1595239200000|2020-07-20 10:00:00|6216.2|6201.2|6214.6|6199.6|6216.2|6201.2|6213.6|6198.6|7
1595239500000|2020-07-20 10:05:00|6213.6|6198.6|6213.6|6198.6|6216.1|6201.1|6211.6|6196.6|5
1595239800000|2020-07-20 10:10:00|6214.1|6199.1|6214.1|6199.1|6214.1|6199.1|6214.1|6199.1|1
1595240100000|2020-07-20 10:15:00|6212.6|6197.6|6213.1|6198.1|6214.6|6199.6|6212.6|6197.6|2
1595240400000|2020-07-20 10:20:00|6213.6|6198.6|6217.6|6202.6|6218.1|6203.1|6213.6|6198.6|30
1595240700000|2020-07-20 10:25:00|6216.7|6201.7|6216.1|6201.1|6217.6|6202.6|6216.1|6201.1|2
1595241000000|2020-07-20 10:30:00|6216.6|6201.6|6217.6|6202.6|6217.6|6202.6|6212.1|6197.1|13
1595241300000|2020-07-20 10:35:00|6217.9|6202.9|6221.1|6206.1|6223.1|6208.1|6217.9|6202.9|7
1595241600000|2020-07-20 10:40:00|6219.7|6204.7|6219.6|6204.6|6219.7|6204.7|6219.6|6204.6|0
1595241900000|2020-07-20 10:45:00|6219.1|6204.1|6217.6|6202.6|6219.1|6204.1|6217.6|6202.6|1
1595242200000|2020-07-20 10:50:00|6220|6205|6217.6|6202.6|6220|6205|6217.6|6202.6|4
1595242500000|2020-07-20 10:55:00|6216.7|6201.7|6218.1|6203.1|6218.1|6203.1|6215.6|6200.6|2
1595242800000|2020-07-20 11:00:00|6217.7|6202.7|6219.6|6204.6|6219.6|6204.6|6217.7|6202.7|1
1595243100000|2020-07-20 11:05:00|6219.1|6204.1|6225.1|6210.1|6225.1|6210.1|6218.6|6203.6|15
1595243400000|2020-07-20 11:10:00|6222.6|6207.6|6222.1|6207.1|6222.6|6207.6|6222.1|6207.1|1
1595243700000|2020-07-20 11:15:00|6219.2|6204.2|6216.6|6201.6|6219.2|6204.2|6216.6|6201.6|1
1595244000000|2020-07-20 11:20:00|6217.5|6202.5|6223.1|6208.1|6224.1|6209.1|6217.5|6202.5|20
1595244300000|2020-07-20 11:25:00|6223.6|6208.6|6225.1|6210.1|6225.6|6210.6|6223.6|6208.6|4
1595244600000|2020-07-20 11:30:00|6224.1|6209.1|6223.6|6208.6|6225.7|6210.7|6223.2|6208.2|7
1595244900000|2020-07-20 11:35:00|6225.7|6210.7|6226.6|6211.6|6227.1|6212.1|6224.1|6209.1|6
1595245200000|2020-07-20 11:40:00|6227.6|6212.6|6229.6|6214.6|6231.5|6216.5|6227.6|6212.6|14
1595245500000|2020-07-20 11:45:00|6231|6216|6230|6215|6235.9|6220.9|6230|6215|25
1595245800000|2020-07-20 11:50:00|6230.1|6215.1|6227.6|6212.6|6232.1|6217.1|6227.1|6212.1|8
1595246100000|2020-07-20 11:55:00|6228.5|6213.5|6229.1|6214.1|6231.1|6216.1|6228.5|6213.5|10
1595246400000|2020-07-20 12:00:00|6231.1|6216.1|6222.5|6207.5|6231.1|6216.1|6218.6|6203.6|23
1595246700000|2020-07-20 12:05:00|6221.1|6206.1|6219.1|6204.1|6221.1|6206.1|6215.5|6200.5|29
1595247000000|2020-07-20 12:10:00|6219|6204|6214.1|6199.1|6223.1|6208.1|6209.1|6194.1|28
1595247300000|2020-07-20 12:15:00|6213.2|6198.2|6211.6|6196.6|6216.1|6201.1|6210.1|6195.1|18
1595247600000|2020-07-20 12:20:00|6210.1|6195.1|6226|6211|6235.5|6220.5|6209.1|6194.1|45
1595247900000|2020-07-20 12:25:00|6226.6|6211.6|6230.6|6215.6|6233.4|6218.4|6226.6|6211.6|27
1595248200000|2020-07-20 12:30:00|6230.1|6215.1|6242.4|6227.4|6249.9|6234.9|6226.6|6211.6|105
1595248500000|2020-07-20 12:35:00|6243.9|6228.9|6251.9|6236.9|6251.9|6236.9|6243.9|6228.9|57
1595248800000|2020-07-20 12:40:00|6252.9|6237.9|6253.4|6238.4|6256.4|6241.4|6250.8|6235.8|71
1595249100000|2020-07-20 12:45:00|6251.9|6236.9|6252.4|6237.4|6256.4|6241.4|6251.9|6236.9|53
1595249400000|2020-07-20 12:50:00|6252.5|6237.5|6255.4|6240.4|6256.4|6241.4|6251.9|6236.9|31
1595249700000|2020-07-20 12:55:00|6255|6240|6241.9|6226.9|6255|6240|6241.9|6226.9|33
1595250000000|2020-07-20 13:00:00|6239.5|6224.5|6252.9|6237.9|6254.5|6239.5|6239.5|6224.5|147
1595250300000|2020-07-20 13:05:00|6255.5|6240.5|6265.4|6250.4|6265.9|6250.9|6252.9|6237.9|77
1595250600000|2020-07-20 13:10:00|6264.3|6249.3|6266|6251|6273.9|6258.9|6263.9|6248.9|126
1595250900000|2020-07-20 13:15:00|6265.5|6250.5|6271.9|6256.9|6273.4|6258.4|6264.5|6249.5|179
1595251200000|2020-07-20 13:20:00|6270.9|6255.9|6273.5|6258.5|6274|6259|6266|6251|62
1595251500000|2020-07-20 13:25:00|6274|6259|6280|6265|6281|6266|6269|6254|143
1595251800000|2020-07-20 13:30:00|6279.5|6264.5|6287.5|6272.5|6294.9|6279.9|6279.5|6264.5|296
1595252100000|2020-07-20 13:35:00|6287.6|6272.6|6281.5|6266.5|6289.9|6274.9|6278|6263|67
1595252400000|2020-07-20 13:40:00|6282.9|6267.9|6278|6263|6284|6269|6276.5|6261.5|69
1595252700000|2020-07-20 13:45:00|6277.5|6262.5|6275.3|6260.3|6280.7|6265.7|6270.3|6255.3|172
1595253000000|2020-07-20 13:50:00|6275.9|6260.9|6276|6261|6278.9|6263.9|6272|6257|183
1595253300000|2020-07-20 13:55:00|6275.5|6260.5|6279|6264|6280.9|6265.9|6271.2|6256.2|142
1595253600000|2020-07-20 14:00:00|6280|6265|6287.4|6272.4|6287.9|6272.9|6278.5|6263.5|117
1595253900000|2020-07-20 14:05:00|6287.3|6272.3|6291.7|6276.7|6296.2|6281.2|6285.5|6270.5|151
1595254200000|2020-07-20 14:10:00|6292.2|6277.2|6293.8|6278.8|6296.3|6281.3|6290.7|6275.7|63
1595254500000|2020-07-20 14:15:00|6294.3|6279.3|6302.1|6287.1|6304.6|6289.6|6294.3|6279.3|136
1595254800000|2020-07-20 14:20:00|6303.6|6288.6|6308.7|6293.7|6322.2|6307.2|6303.6|6288.6|398
1595255100000|2020-07-20 14:25:00|6309.7|6294.7|6314.6|6299.6|6322.1|6307.1|6308.2|6293.2|117
1595255400000|2020-07-20 14:30:00|6314.2|6299.2|6314.6|6299.6|6318|6303|6309.7|6294.7|153
1595255700000|2020-07-20 14:35:00|6314.7|6299.7|6307.7|6292.7|6320.1|6305.1|6305.8|6290.8|182
1595256000000|2020-07-20 14:40:00|6309.1|6294.1|6299.3|6284.3|6312.8|6297.8|6299.3|6284.3|111
1595256300000|2020-07-20 14:45:00|6298.8|6283.8|6295.3|6280.3|6302.3|6287.3|6291.8|6276.8|78
1595256600000|2020-07-20 14:50:00|6293.9|6278.9|6283.8|6268.8|6297.3|6282.3|6283.8|6268.8|137
1595256900000|2020-07-20 14:55:00|6284.3|6269.3|6288.8|6273.8|6288.8|6273.8|6283.3|6268.3|100
1595257200000|2020-07-20 15:00:00|6288.3|6273.3|6286.8|6271.8|6291.3|6276.3|6286.8|6271.8|63
1595257500000|2020-07-20 15:05:00|6286.4|6271.4|6278.9|6263.9|6286.4|6271.4|6277.4|6262.4|93
1595257800000|2020-07-20 15:10:00|6279.4|6264.4|6284.4|6269.4|6284.8|6269.8|6275.9|6260.9|44
1595258100000|2020-07-20 15:15:00|6284.3|6269.3|6289.8|6274.8|6293.8|6278.8|6284.3|6269.3|115
1595258400000|2020-07-20 15:20:00|6290.8|6275.8|6282.3|6267.3|6291.8|6276.8|6280.3|6265.3|83
1595258700000|2020-07-20 15:25:00|6283.3|6268.3|6276.8|6261.8|6283.8|6268.8|6275.8|6260.8|49
1595259000000|2020-07-20 15:30:00|6278.8|6263.8|6278.3|6263.3|6281.3|6266.3|6276.8|6261.8|42
1595259300000|2020-07-20 15:35:00|6278.4|6263.4|6278.4|6263.4|6281.4|6266.4|6276.3|6261.3|38
1595259600000|2020-07-20 15:40:00|6279.4|6264.4|6287.9|6272.9|6287.9|6272.9|6279.4|6264.4|29
1595259900000|2020-07-20 15:45:00|6288.3|6273.3|6285|6270|6288.3|6273.3|6283.9|6268.9|27
1595260200000|2020-07-20 15:50:00|6283.5|6268.5|6284.4|6269.4|6285.5|6270.5|6281.4|6266.4|39
1595260500000|2020-07-20 15:55:00|6284.9|6269.9|6285.9|6270.9|6287.4|6272.4|6282.9|6267.9|28
1595260800000|2020-07-20 16:00:00|6286.8|6271.8|6288.9|6273.9|6288.9|6273.9|6278.1|6263.1|50
1595261100000|2020-07-20 16:05:00|6286.9|6271.9|6289.5|6274.5|6292.3|6277.3|6285.9|6270.9|44
1595261400000|2020-07-20 16:10:00|6290.9|6275.9|6289|6274|6293.4|6278.4|6289|6274|26
1595261700000|2020-07-20 16:15:00|6290.4|6275.4|6291.9|6276.9|6292.9|6277.9|6287.5|6272.5|27
1595262000000|2020-07-20 16:20:00|6292.4|6277.4|6296|6281|6297.4|6282.4|6289.9|6274.9|43
1595262300000|2020-07-20 16:25:00|6295.9|6280.9|6286.9|6271.9|6296.8|6281.8|6285.9|6270.9|35
1595262600000|2020-07-20 16:30:00|6286.4|6271.4|6282|6267|6286.4|6271.4|6280.9|6265.9|62
1595262900000|2020-07-20 16:35:00|6283.4|6268.4|6277.4|6262.4|6285.5|6270.5|6274.9|6259.9|69
1595263200000|2020-07-20 16:40:00|6277.5|6262.5|6283.4|6268.4|6284.9|6269.9|6277.4|6262.4|68
1595263500000|2020-07-20 16:45:00|6283.9|6268.9|6285|6270|6288.4|6273.4|6281.4|6266.4|62
1595263800000|2020-07-20 16:50:00|6285.5|6270.5|6287.5|6272.5|6289|6274|6283.1|6268.1|59
1595264100000|2020-07-20 16:55:00|6287|6272|6287.5|6272.5|6289.1|6274.1|6281.6|6266.6|133
1595264400000|2020-07-20 17:00:00|6289|6274|6291.5|6276.5|6291.5|6276.5|6287.1|6272.1|23
1595264700000|2020-07-20 17:05:00|6294|6279|6295|6280|6296.9|6281.9|6293.6|6278.6|28
1595265000000|2020-07-20 17:10:00|6294.5|6279.5|6296.1|6281.1|6298.6|6283.6|6294.5|6279.5|26
1595265300000|2020-07-20 17:15:00|6296.2|6281.2|6306.9|6291.9|6307|6292|6296.1|6281.1|40
1595265600000|2020-07-20 17:20:00|6305.5|6290.5|6312.1|6297.1|6312.6|6297.6|6303.7|6288.7|41
1595265900000|2020-07-20 17:25:00|6312.6|6297.6|6306.5|6291.5|6312.6|6297.6|6306.5|6291.5|62
1595266200000|2020-07-20 17:30:00|6303.6|6288.6|6303|6288|6305.1|6290.1|6301.6|6286.6|34
1595266500000|2020-07-20 17:35:00|6302.5|6287.5|6302.7|6287.7|6302.7|6287.7|6300.1|6285.1|13
1595266800000|2020-07-20 17:40:00|6304.1|6289.1|6299.6|6284.6|6304.6|6289.6|6299.2|6284.2|37
1595267100000|2020-07-20 17:45:00|6300.2|6285.2|6305.5|6290.5|6305.5|6290.5|6299.6|6284.6|26
1595267400000|2020-07-20 17:50:00|6305.6|6290.6|6305.1|6290.1|6309.6|6294.6|6304.1|6289.1|40
1595267700000|2020-07-20 17:55:00|6304.6|6289.6|6307.2|6292.2|6308.6|6293.6|6304.6|6289.6|72
1595268000000|2020-07-20 18:00:00|6307.1|6292.1|6301.7|6286.7|6309.7|6294.7|6301.7|6286.7|78
1595268300000|2020-07-20 18:05:00|6300.7|6285.7|6298.6|6283.6|6302.7|6287.7|6296.6|6281.6|121
1595268600000|2020-07-20 18:10:00|6297.6|6282.6|6304.7|6289.7|6305.6|6290.6|6294.7|6279.7|759
1595268900000|2020-07-20 18:15:00|6304.2|6289.2|6305.6|6290.6|6309.1|6294.1|6300.2|6285.2|285
1595293200000|2020-07-21 01:00:00|6299.3|6284.3|6294.2|6279.2|6306.3|6291.3|6289.8|6274.8|50
1595293500000|2020-07-21 01:05:00|6294.4|6279.4|6294.3|6279.3|6299.2|6284.2|6294.3|6279.3|6
1595293800000|2020-07-21 01:10:00|6293.8|6278.8|6290.3|6275.3|6294.3|6279.3|6290.3|6275.3|17
1595294100000|2020-07-21 01:15:00|6289.8|6274.8|6291.2|6276.2|6291.2|6276.2|6289.6|6274.6|72
1595294400000|2020-07-21 01:20:00|6292.2|6277.2|6289.7|6274.7|6292.2|6277.2|6289.2|6274.2|10
1595294700000|2020-07-21 01:25:00|6289.2|6274.2|6286.7|6271.7|6289.2|6274.2|6285.5|6270.5|48
1595295000000|2020-07-21 01:30:00|6292.7|6277.7|6292.1|6277.1|6293.7|6278.7|6290.1|6275.1|8
1595295300000|2020-07-21 01:35:00|6292.2|6277.2|6294.1|6279.1|6295.1|6280.1|6292.2|6277.2|5
1595295600000|2020-07-21 01:40:00|6293.7|6278.7|6294.6|6279.6|6296.6|6281.6|6293.6|6278.6|7
1595295900000|2020-07-21 01:45:00|6292.7|6277.7|6288.6|6273.6|6292.7|6277.7|6287.6|6272.6|31
1595296200000|2020-07-21 01:50:00|6289|6274|6284.6|6269.6|6290.1|6275.1|6284|6269|7
1595296500000|2020-07-21 01:55:00|6285.1|6270.1|6290.1|6275.1|6290.1|6275.1|6284.6|6269.6|4
1595296800000|2020-07-21 02:00:00|6291.1|6276.1|6295.1|6280.1|6295.5|6280.5|6291.1|6276.1|5
1595297100000|2020-07-21 02:05:00|6295.5|6280.5|6297.1|6282.1|6297.6|6282.6|6295.5|6280.5|4
1595297400000|2020-07-21 02:10:00|6296.6|6281.6|6293.1|6278.1|6297.1|6282.1|6293.1|6278.1|6
1595297700000|2020-07-21 02:15:00|6293.6|6278.6|6297.1|6282.1|6297.1|6282.1|6293.6|6278.6|3
1595298000000|2020-07-21 02:20:00|6298.1|6283.1|6299.1|6284.1|6299.1|6284.1|6297.1|6282.1|3
1595298300000|2020-07-21 02:25:00|6298.6|6283.6|6298.1|6283.1|6299.6|6284.6|6297.2|6282.2|3
1595299500000|2020-07-21 02:45:00|6299.1|6284.1|6301.6|6286.6|6301.6|6286.6|6299.1|6284.1|8
1595299800000|2020-07-21 02:50:00|6299.6|6284.6|6296.1|6281.1|6299.6|6284.6|6296.1|6281.1|8
1595300100000|2020-07-21 02:55:00|6295.6|6280.6|6292.6|6277.6|6295.6|6280.6|6292.6|6277.6|1
1595300400000|2020-07-21 03:00:00|6291.6|6276.6|6289.2|6274.2|6291.6|6276.6|6289.2|6274.2|2
1595300700000|2020-07-21 03:05:00|6289.4|6274.4|6291.2|6276.2|6291.7|6276.7|6289.4|6274.4|3
1595301000000|2020-07-21 03:10:00|6292.1|6277.1|6291.7|6276.7|6292.2|6277.2|6291.7|6276.7|0
1595301300000|2020-07-21 03:15:00|6289.8|6274.8|6289.7|6274.7|6289.8|6274.8|6289.7|6274.7|4
1595301600000|2020-07-21 03:20:00|6290.1|6275.1|6290.2|6275.2|6290.2|6275.2|6290.1|6275.1|0
1595301900000|2020-07-21 03:25:00|6290.6|6275.6|6290.7|6275.7|6291.2|6276.2|6290.6|6275.6|1
1595302500000|2020-07-21 03:35:00|6290.6|6275.6|6286.7|6271.7|6290.6|6275.6|6286.7|6271.7|2
1595302800000|2020-07-21 03:40:00|6287.1|6272.1|6287.2|6272.2|6287.2|6272.2|6287.1|6272.1|0
1595303100000|2020-07-21 03:45:00|||||||||14
1595303700000|2020-07-21 03:55:00|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|6286.2|6271.2|0
1595304000000|2020-07-21 04:00:00|6287.1|6272.1|6287.6|6272.6|6287.6|6272.6|6287.1|6272.1|0
1595304300000|2020-07-21 04:05:00|6288.1|6273.1|6290.6|6275.6|6290.6|6275.6|6287.7|6272.7|1
1595304600000|2020-07-21 04:10:00|6292.6|6277.6|6291.6|6276.6|6292.6|6277.6|6291.6|6276.6|2
1595305200000|2020-07-21 04:20:00|6291.2|6276.2|6291.1|6276.1|6291.2|6276.2|6291.1|6276.1|0
1595307300000|2020-07-21 04:55:00|6293.1|6278.1|6293.1|6278.1|6293.1|6278.1|6293.1|6278.1|2
1595308500000|2020-07-21 05:15:00|6293.2|6278.2|6293.2|6278.2|6293.2|6278.2|6293.2|6278.2|0
1595310000000|2020-07-21 05:40:00|6297.3|6282.3|6297.7|6282.7|6297.7|6282.7|6297.3|6282.3|2
1595310300000|2020-07-21 05:45:00|6298.6|6283.6|6299.7|6284.7|6299.7|6284.7|6298.6|6283.6|0
1595310600000|2020-07-21 05:50:00|6300.2|6285.2|6300.2|6285.2|6300.2|6285.2|6300.2|6285.2|0
1595310900000|2020-07-21 05:55:00|6300.3|6285.3|6301.7|6286.7|6303.6|6288.6|6300.3|6285.3|35
1595311200000|2020-07-21 06:00:00|6301.1|6286.1|6302.1|6287.1|6302.1|6287.1|6301.1|6286.1|1
1595311500000|2020-07-21 06:05:00|6300.7|6285.7|6298.6|6283.6|6301.6|6286.6|6298.6|6283.6|2
1595311800000|2020-07-21 06:10:00|6298.1|6283.1|6298.6|6283.6|6298.6|6283.6|6293.7|6278.7|2
1595312100000|2020-07-21 06:15:00|6298.1|6283.1|6300.1|6285.1|6300.1|6285.1|6297.1|6282.1|3
1595312400000|2020-07-21 06:20:00|6300.6|6285.6|6302.2|6287.2|6302.2|6287.2|6300.6|6285.6|2
1595312700000|2020-07-21 06:25:00|6303.6|6288.6|6300.1|6285.1|6303.6|6288.6|6300.1|6285.1|10
1595313000000|2020-07-21 06:30:00|6299.7|6284.7|6301.6|6286.6|6301.6|6286.6|6299.1|6284.1|2
1595313300000|2020-07-21 06:35:00|6300.3|6285.3|6298.6|6283.6|6302.6|6287.6|6298.6|6283.6|3
1595313600000|2020-07-21 06:40:00|6299.1|6284.1|6297.6|6282.6|6300.1|6285.1|6296.6|6281.6|3
1595313900000|2020-07-21 06:45:00|6298.6|6283.6|6301.1|6286.1|6301.1|6286.1|6297.1|6282.1|22
1595314200000|2020-07-21 06:50:00|6300.6|6285.6|6297.6|6282.6|6300.6|6285.6|6297.6|6282.6|0
1595314500000|2020-07-21 06:55:00|6298|6283|6303.1|6288.1|6306.1|6291.1|6298|6283|60
1595314800000|2020-07-21 07:00:00|6304.1|6289.1|6299.6|6284.6|6304.1|6289.1|6299.6|6284.6|4
1595315100000|2020-07-21 07:05:00|6300|6285|6300.1|6285.1|6300.1|6285.1|6300|6285|0
1595315400000|2020-07-21 07:10:00|6301.6|6286.6|6304.1|6289.1|6306|6291|6301.6|6286.6|24
1595315700000|2020-07-21 07:15:00|6302.6|6287.6|6301.6|6286.6|6302.6|6287.6|6301.6|6286.6|0
1595316000000|2020-07-21 07:20:00|6303.1|6288.1|6304.1|6289.1|6304.1|6289.1|6302.6|6287.6|2
1595316300000|2020-07-21 07:25:00|6305.1|6290.1|6306.1|6291.1|6306.1|6291.1|6304.1|6289.1|3
1595316600000|2020-07-21 07:30:00|6306.2|6291.2|6304.1|6289.1|6306.2|6291.2|6304.1|6289.1|4
1595316900000|2020-07-21 07:35:00|6307.1|6292.1|6310.1|6295.1|6310.6|6295.6|6306.1|6291.1|27
1595317200000|2020-07-21 07:40:00|6310.6|6295.6|6310.7|6295.7|6311.6|6296.6|6310.1|6295.1|7
1595317500000|2020-07-21 07:45:00|6311.1|6296.1|6311.1|6296.1|6311.1|6296.1|6310.2|6295.2|2
1595317800000|2020-07-21 07:50:00|6311.6|6296.6|6312|6297|6312.5|6297.5|6310.9|6295.9|215
1595318100000|2020-07-21 07:55:00|||||||||25
1595318400000|2020-07-21 08:00:00|6310.5|6295.5|6310.9|6295.9|6311|6296|6309.6|6294.6|9
1595318700000|2020-07-21 08:05:00|6311|6296|6310.5|6295.5|6311|6296|6309|6294|13
1595319000000|2020-07-21 08:10:00|6310.9|6295.9|6310.9|6295.9|6311.5|6296.5|6310.9|6295.9|2
1595319300000|2020-07-21 08:15:00|6310.5|6295.5|6310|6295|6311.5|6296.5|6309.5|6294.5|9
1595319600000|2020-07-21 08:20:00|6310.9|6295.9|6311|6296|6311|6296|6310.9|6295.9|1
1595319900000|2020-07-21 08:25:00|6312.5|6297.5|6312.5|6297.5|6312.5|6297.5|6311.5|6296.5|19
1595320200000|2020-07-21 08:30:00|6315.5|6300.5|6320|6305|6320.4|6305.4|6315.5|6300.5|6
1595320500000|2020-07-21 08:35:00|6321|6306|6316.5|6301.5|6321|6306|6316.5|6301.5|2
1595320800000|2020-07-21 08:40:00|6316|6301|6317|6302|6317|6302|6314.6|6299.6|4
1595321100000|2020-07-21 08:45:00|6316.1|6301.1|6317|6302|6318|6303|6314|6299|42
1595321400000|2020-07-21 08:50:00|6317.5|6302.5|6315.5|6300.5|6317.9|6302.9|6315.5|6300.5|10
1595321700000|2020-07-21 08:55:00|6316.9|6301.9|6316.5|6301.5|6318.5|6303.5|6314.1|6299.1|36
1595322000000|2020-07-21 09:00:00|6316.9|6301.9|6315|6300|6317.5|6302.5|6314.1|6299.1|6
1595322300000|2020-07-21 09:05:00|6315.5|6300.5|6319|6304|6319|6304|6315|6300|5
1595322600000|2020-07-21 09:10:00|6318.9|6303.9|6319|6304|6320|6305|6318|6303|6
1595322900000|2020-07-21 09:15:00|6318|6303|6319|6304|6319|6304|6318|6303|2
1595323200000|2020-07-21 09:20:00|6319.5|6304.5|6318|6303|6319.5|6304.5|6317.5|6302.5|6
1595323500000|2020-07-21 09:25:00|6317.6|6302.6|6318|6303|6318|6303|6317.5|6302.5|3
1595323800000|2020-07-21 09:30:00|6318.1|6303.1|6318|6303|6319.4|6304.4|6317.5|6302.5|3
1595324100000|2020-07-21 09:35:00|6317|6302|6317|6302|6317.5|6302.5|6317|6302|2
1595324400000|2020-07-21 09:40:00|6319.5|6304.5|6319|6304|6319.9|6304.9|6319|6304|3
1595324700000|2020-07-21 09:45:00|6320.9|6305.9|6322|6307|6322|6307|6320.6|6305.6|5
1595325000000|2020-07-21 09:50:00|6321|6306|6320.5|6305.5|6322|6307|6320|6305|14
1595325300000|2020-07-21 09:55:00|6320.9|6305.9|6321.4|6306.4|6321.4|6306.4|6320.5|6305.5|3
1595325600000|2020-07-21 10:00:00|6320.9|6305.9|6321|6306|6322.5|6307.5|6320|6305|9
1595325900000|2020-07-21 10:05:00|6322|6307|6314.6|6299.6|6322|6307|6314.5|6299.5|15
1595326200000|2020-07-21 10:10:00|6316|6301|6316.6|6301.6|6316.6|6301.6|6316|6301|1
1595326500000|2020-07-21 10:15:00|6317|6302|6320.5|6305.5|6320.6|6305.6|6317|6302|14
1595326800000|2020-07-21 10:20:00|6321|6306|6318.6|6303.6|6322.5|6307.5|6318.6|6303.6|13
1595327100000|2020-07-21 10:25:00|6318.5|6303.5|6318|6303|6321.5|6306.5|6318|6303|9
1595327400000|2020-07-21 10:30:00|6317.9|6302.9|6320|6305|6320|6305|6313|6298|44
1595327700000|2020-07-21 10:35:00|6322.5|6307.5|6319.5|6304.5|6322.5|6307.5|6319.5|6304.5|5
1595328000000|2020-07-21 10:40:00|6320|6305|6318.5|6303.5|6320|6305|6316.6|6301.6|7
1595328300000|2020-07-21 10:45:00|6318.6|6303.6|6321.1|6306.1|6321.1|6306.1|6318.6|6303.6|3
1595328600000|2020-07-21 10:50:00|6319.1|6304.1|6319.1|6304.1|6319.1|6304.1|6319.1|6304.1|4
1595328900000|2020-07-21 10:55:00|6320.1|6305.1|6316.6|6301.6|6320.6|6305.6|6316.6|6301.6|4
1595329200000|2020-07-21 11:00:00|6316.1|6301.1|6316.1|6301.1|6317.1|6302.1|6316.1|6301.1|3
1595329500000|2020-07-21 11:05:00|6314.6|6299.6|6312.6|6297.6|6315.1|6300.1|6312.6|6297.6|5
1595329800000|2020-07-21 11:10:00|6317.1|6302.1|6318|6303|6318.1|6303.1|6316.1|6301.1|20
1595330100000|2020-07-21 11:15:00|6318.1|6303.1|6320.1|6305.1|6320.1|6305.1|6317.6|6302.6|3
1595330400000|2020-07-21 11:20:00|6320.6|6305.6|6319.1|6304.1|6320.6|6305.6|6318.6|6303.6|9
1595331000000|2020-07-21 11:30:00|6318.1|6303.1|6319.1|6304.1|6320.6|6305.6|6318.1|6303.1|7
1595331300000|2020-07-21 11:35:00|6319|6304|6319.1|6304.1|6319.1|6304.1|6319|6304|0
1595331600000|2020-07-21 11:40:00|6320.4|6305.4|6319.1|6304.1|6320.6|6305.6|6318.1|6303.1|2
1595331900000|2020-07-21 11:45:00|6318.5|6303.5|6317.1|6302.1|6320.1|6305.1|6317.1|6302.1|8
1595332200000|2020-07-21 11:50:00|6317|6302|6318.1|6303.1|6318.1|6303.1|6315.1|6300.1|5
1595332500000|2020-07-21 11:55:00|6319.4|6304.4|6318.1|6303.1|6320.5|6305.5|6317.6|6302.6|8
1595332800000|2020-07-21 12:00:00|6317.6|6302.6|6311.1|6296.1|6317.6|6302.6|6310.1|6295.1|29
1595333100000|2020-07-21 12:05:00|6311.6|6296.6|6298.6|6283.6|6311.6|6296.6|6296.1|6281.1|130
1595333400000|2020-07-21 12:10:00|6297.1|6282.1|6299.4|6284.4|6300.9|6285.9|6290.1|6275.1|95
1595333700000|2020-07-21 12:15:00|6298|6283|6291.5|6276.5|6303.9|6288.9|6291.5|6276.5|68
1595334000000|2020-07-21 12:20:00|6292|6277|6305.5|6290.5|6305.5|6290.5|6292|6277|48
1595334300000|2020-07-21 12:25:00|6305|6290|6311|6296|6311|6296|6304|6289|26
1595334600000|2020-07-21 12:30:00|6311.9|6296.9|6309|6294|6316|6301|6307|6292|40
1595334900000|2020-07-21 12:35:00|6309.5|6294.5|6304.5|6289.5|6310|6295|6303|6288|35
1595335200000|2020-07-21 12:40:00|6303.9|6288.9|6304.5|6289.5|6306.9|6291.9|6303|6288|23
1595335500000|2020-07-21 12:45:00|6304.4|6289.4|6296|6281|6304.4|6289.4|6293|6278|38
1595335800000|2020-07-21 12:50:00|6297|6282|6295.5|6280.5|6297.5|6282.5|6293|6278|29
1595336100000|2020-07-21 12:55:00|6296.1|6281.1|6299|6284|6299|6284|6292.5|6277.5|29
1595336400000|2020-07-21 13:00:00|6299.5|6284.5|6305.5|6290.5|6307.9|6292.9|6299.5|6284.5|39
1595336700000|2020-07-21 13:05:00|6306.4|6291.4|6295|6280|6307.4|6292.4|6294.5|6279.5|43
1595337000000|2020-07-21 13:10:00|6294.1|6279.1|6287.1|6272.1|6294.1|6279.1|6279.9|6264.9|84
1595337300000|2020-07-21 13:15:00|6286.6|6271.6|6289.5|6274.5|6290.5|6275.5|6286.6|6271.6|17
1595337600000|2020-07-21 13:20:00|6291|6276|6299|6284|6300|6285|6291|6276|24
1595337900000|2020-07-21 13:25:00|6299.1|6284.1|6296|6281|6301|6286|6295.5|6280.5|16
1595338200000|2020-07-21 13:30:00|6296.5|6281.5|6302.4|6287.4|6311.9|6296.9|6296.5|6281.5|109
1595338500000|2020-07-21 13:35:00|6302.3|6287.3|6295.9|6280.9|6302.3|6287.3|6294.4|6279.4|60
1595338800000|2020-07-21 13:40:00|6296|6281|6302.4|6287.4|6308.9|6293.9|6293.9|6278.9|69
1595339100000|2020-07-21 13:45:00|6301.4|6286.4|6309.9|6294.9|6313.4|6298.4|6300.4|6285.4|74
1595339400000|2020-07-21 13:50:00|6308.9|6293.9|6316.8|6301.8|6316.8|6301.8|6299.9|6284.9|90
1595339700000|2020-07-21 13:55:00|6317.2|6302.2|6320.7|6305.7|6321.7|6306.7|6314.8|6299.8|161
1595340000000|2020-07-21 14:00:00|6321.7|6306.7|6332.4|6317.4|6339.4|6324.4|6316.7|6301.7|236
1595340300000|2020-07-21 14:05:00|6332.5|6317.5|6323.7|6308.7|6334.9|6319.9|6323.5|6308.5|86
1595340600000|2020-07-21 14:10:00|6323.5|6308.5|6315.5|6300.5|6323.5|6308.5|6313|6298|101
1595340900000|2020-07-21 14:15:00|6316.4|6301.4|6306.1|6291.1|6321.5|6306.5|6301.6|6286.6|130
1595341200000|2020-07-21 14:20:00|6305.6|6290.6|6298.7|6283.7|6306.6|6291.6|6298.7|6283.7|58
1595341500000|2020-07-21 14:25:00|6299.7|6284.7|6297.1|6282.1|6302.6|6287.6|6293.2|6278.2|121
1595341800000|2020-07-21 14:30:00|6295.2|6280.2|6308.7|6293.7|6310.7|6295.7|6294.6|6279.6|73
1595342100000|2020-07-21 14:35:00|6307.8|6292.8|6310.2|6295.2|6317|6302|6303.4|6288.4|87
1595342400000|2020-07-21 14:40:00|6310.6|6295.6|6304.6|6289.6|6316.1|6301.1|6303.1|6288.1|121
1595342700000|2020-07-21 14:45:00|6304.2|6289.2|6313.6|6298.6|6314.1|6299.1|6298.6|6283.6|102
1595343000000|2020-07-21 14:50:00|6313.1|6298.1|6320.7|6305.7|6322.2|6307.2|6305.7|6290.7|321
1595343300000|2020-07-21 14:55:00|6320.3|6305.3|6319.2|6304.2|6321.2|6306.2|6314.7|6299.7|83
1595343600000|2020-07-21 15:00:00|6319.7|6304.7|6318.2|6303.2|6322.2|6307.2|6316.3|6301.3|116
1595343900000|2020-07-21 15:05:00|6317.8|6302.8|6316.6|6301.6|6321.2|6306.2|6316.1|6301.1|72
1595344200000|2020-07-21 15:10:00|6317.1|6302.1|6312.1|6297.1|6318.6|6303.6|6310.1|6295.1|80
1595344500000|2020-07-21 15:15:00|6310.7|6295.7|6326.6|6311.6|6327.1|6312.1|6309.6|6294.6|146
1595344800000|2020-07-21 15:20:00|6327.1|6312.1|6331.1|6316.1|6331.1|6316.1|6324.6|6309.6|120
1595345100000|2020-07-21 15:25:00|6330.6|6315.6|6329.6|6314.6|6331.1|6316.1|6325.7|6310.7|63
1595345400000|2020-07-21 15:30:00|6329.7|6314.7|6321.1|6306.1|6330.7|6315.7|6321.1|6306.1|48
1595345700000|2020-07-21 15:35:00|6320.1|6305.1|6319.6|6304.6|6322.1|6307.1|6317.6|6302.6|64
1595346000000|2020-07-21 15:40:00|6320.1|6305.1|6326.6|6311.6|6326.6|6311.6|6320.1|6305.1|29
1595346300000|2020-07-21 15:45:00|6327.1|6312.1|6319.7|6304.7|6327.1|6312.1|6318.8|6303.8|27
1595346600000|2020-07-21 15:50:00|6319.2|6304.2|6311.7|6296.7|6320.1|6305.1|6308.7|6293.7|86
1595346900000|2020-07-21 15:55:00|6310.7|6295.7|6312.6|6297.6|6314.7|6299.7|6307.3|6292.3|53
1595347200000|2020-07-21 16:00:00|6312.7|6297.7|6304.8|6289.8|6312.7|6297.7|6303.3|6288.3|53
1595347500000|2020-07-21 16:05:00|6305.2|6290.2|6304.8|6289.8|6306.2|6291.2|6303.8|6288.8|27
1595347800000|2020-07-21 16:10:00|6304.7|6289.7|6294.8|6279.8|6307.7|6292.7|6289.9|6274.9|170
1595348100000|2020-07-21 16:15:00|6294.7|6279.7|6288.7|6273.7|6294.7|6279.7|6288.2|6273.2|66
1595348400000|2020-07-21 16:20:00|6288.2|6273.2|6288.4|6273.4|6293.8|6278.8|6288.2|6273.2|82
1595348700000|2020-07-21 16:25:00|6288.3|6273.3|6286.3|6271.3|6291.8|6276.8|6285.3|6270.3|93
1595349000000|2020-07-21 16:30:00|6286.8|6271.8|6295.4|6280.4|6296.3|6281.3|6283.4|6268.4|90
1595349300000|2020-07-21 16:35:00|6294.8|6279.8|6294.9|6279.9|6296.3|6281.3|6293.4|6278.4|37
1595349600000|2020-07-21 16:40:00|6295.3|6280.3|6294.4|6279.4|6296.9|6281.9|6294.3|6279.3|42
1595349900000|2020-07-21 16:45:00|6294.9|6279.9|6301.9|6286.9|6303.8|6288.8|6294.9|6279.9|90
1595350200000|2020-07-21 16:50:00|6305.3|6290.3|6303.8|6288.8|6307.3|6292.3|6301.8|6286.8|51
1595350500000|2020-07-21 16:55:00|6302.3|6287.3|6306.8|6291.8|6307.2|6292.2|6301.8|6286.8|48
1595350800000|2020-07-21 17:00:00|6309.2|6294.2|6304.8|6289.8|6309.2|6294.2|6303.3|6288.3|44
1595351100000|2020-07-21 17:05:00|6304.4|6289.4|6300.3|6285.3|6304.4|6289.4|6298.3|6283.3|33
1595351400000|2020-07-21 17:10:00|6302.2|6287.2|6293.9|6278.9|6302.8|6287.8|6293.9|6278.9|30
1595351700000|2020-07-21 17:15:00|6294.8|6279.8|6299.9|6284.9|6300.4|6285.4|6293.4|6278.4|53
1595352000000|2020-07-21 17:20:00|6299.7|6284.7|6299.4|6284.4|6300.4|6285.4|6296.5|6281.5|20
1595352300000|2020-07-21 17:25:00|6300.4|6285.4|6298|6283|6300.4|6285.4|6297.4|6282.4|20
1595352600000|2020-07-21 17:30:00|6297|6282|6297.4|6282.4|6305.4|6290.4|6294.9|6279.9|184
1595352900000|2020-07-21 17:35:00|6296|6281|6300.9|6285.9|6301.4|6286.4|6295.9|6280.9|52
1595353200000|2020-07-21 17:40:00|6301.4|6286.4|6300|6285|6306.9|6291.9|6299.5|6284.5|98
1595353500000|2020-07-21 17:45:00|6299|6284|6288.1|6273.1|6299|6284|6287.6|6272.6|50
1595353800000|2020-07-21 17:50:00|6287.6|6272.6|6287.5|6272.5|6289|6274|6284.6|6269.6|54
1595354100000|2020-07-21 17:55:00|6288|6273|6288.5|6273.5|6289.1|6274.1|6284.5|6269.5|37
1595354400000|2020-07-21 18:00:00|6289.9|6274.9|6291.1|6276.1|6295.1|6280.1|6284|6269|167
1595354700000|2020-07-21 18:05:00|6291.6|6276.6|6296.4|6281.4|6304.1|6289.1|6289.1|6274.1|122
1595355000000|2020-07-21 18:10:00|6295.9|6280.9|6306.6|6291.6|6311|6296|6295.9|6280.9|722
1595355300000|2020-07-21 18:15:00|6306.1|6291.1|6305.2|6290.2|6308.7|6293.7|6299.6|6284.6|272
1595379600000|2020-07-22 01:00:00|6310.8|6295.8|6305.2|6290.2|6310.8|6295.8|6304.9|6289.9|45
1595379900000|2020-07-22 01:05:00|6305.7|6290.7|6300.3|6285.3|6306.3|6291.3|6298.3|6283.3|9
1595380200000|2020-07-22 01:10:00|6299.3|6284.3|6304.6|6289.6|6304.7|6289.7|6299.3|6284.3|137
1595380500000|2020-07-22 01:15:00|6305.1|6290.1|6306.1|6291.1|6307.7|6292.7|6305.1|6290.1|49
1595380800000|2020-07-22 01:20:00|6306.6|6291.6|6303.6|6288.6|6307.1|6292.1|6303.1|6288.1|6
1595381100000|2020-07-22 01:25:00|6302.7|6287.7|6304.1|6289.1|6304.1|6289.1|6302.6|6287.6|4
1595381400000|2020-07-22 01:30:00|6304.6|6289.6|6305.6|6290.6|6305.6|6290.6|6304.6|6289.6|0
1595381700000|2020-07-22 01:35:00|6306.1|6291.1|6305.6|6290.6|6306.1|6291.1|6305.6|6290.6|1
1595382000000|2020-07-22 01:40:00|6307.7|6292.7|6306.8|6291.8|6307.7|6292.7|6306.8|6291.8|4
1595382300000|2020-07-22 01:45:00|6307.2|6292.2|6308.2|6293.2|6308.2|6293.2|6307.2|6292.2|1
1595382600000|2020-07-22 01:50:00|6308.7|6293.7|6309.7|6294.7|6309.7|6294.7|6306.8|6291.8|11
1595382900000|2020-07-22 01:55:00|6311.2|6296.2|6310.7|6295.7|6311.7|6296.7|6309.2|6294.2|25
1595383200000|2020-07-22 02:00:00|6311.2|6296.2|6311.7|6296.7|6311.7|6296.7|6310.2|6295.2|43
1595383500000|2020-07-22 02:05:00|6310.7|6295.7|6309.7|6294.7|6310.7|6295.7|6309.2|6294.2|3
1595383800000|2020-07-22 02:10:00|6310.2|6295.2|6310.7|6295.7|6310.7|6295.7|6309.7|6294.7|1
1595384100000|2020-07-22 02:15:00|6310.6|6295.6|6317.7|6302.7|6319.5|6304.5|6309.2|6294.2|18
1595384400000|2020-07-22 02:20:00|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|0
1595384700000|2020-07-22 02:25:00|6317.3|6302.3|6315.1|6300.1|6317.3|6302.3|6315.1|6300.1|1
1595385000000|2020-07-22 02:30:00|6315.2|6300.2|6315.6|6300.6|6316.5|6301.5|6315.2|6300.2|6
1595385300000|2020-07-22 02:35:00|6315.1|6300.1|6315.1|6300.1|6315.1|6300.1|6315.1|6300.1|0
1595385900000|2020-07-22 02:45:00|6315.7|6300.7|6317.2|6302.2|6317.2|6302.2|6315.2|6300.2|0
1595386200000|2020-07-22 02:50:00|6317.7|6302.7|6318.2|6303.2|6319.2|6304.2|6317.7|6302.7|7
1595386500000|2020-07-22 02:55:00|6318.7|6303.7|6318.2|6303.2|6318.7|6303.7|6318.2|6303.2|2
1595386800000|2020-07-22 03:00:00|6317.7|6302.7|6318.2|6303.2|6318.2|6303.2|6317.7|6302.7|4
1595387100000|2020-07-22 03:05:00|6317.3|6302.3|6317.2|6302.2|6317.3|6302.3|6317.2|6302.2|0
1595387400000|2020-07-22 03:10:00|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|0
1595387700000|2020-07-22 03:15:00|6318.2|6303.2|6318.2|6303.2|6320.2|6305.2|6318.2|6303.2|0
1595388000000|2020-07-22 03:20:00|6317.8|6302.8|6317.7|6302.7|6317.8|6302.8|6317.2|6302.2|0
1595388300000|2020-07-22 03:25:00|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|6315.7|6300.7|3
1595388600000|2020-07-22 03:30:00|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|2
1595388900000|2020-07-22 03:35:00|6318.2|6303.2|6318.7|6303.7|6319.2|6304.2|6318.2|6303.2|0
1595389500000|2020-07-22 03:45:00|6319.2|6304.2|6318.7|6303.7|6320.7|6305.7|6318.7|6303.7|4
1595390700000|2020-07-22 04:05:00|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|1
1595391000000|2020-07-22 04:10:00|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|0
1595391300000|2020-07-22 04:15:00|6317.2|6302.2|6317.2|6302.2|6317.2|6302.2|6317.2|6302.2|1
1595392200000|2020-07-22 04:30:00|6315.7|6300.7|6316.2|6301.2|6316.2|6301.2|6315.7|6300.7|0
1595392500000|2020-07-22 04:35:00|6316.3|6301.3|6316.3|6301.3|6316.3|6301.3|6316.3|6301.3|0
1595393700000|2020-07-22 04:55:00|6313.8|6298.8|6314.8|6299.8|6316.3|6301.3|6313.8|6298.8|10
1595394000000|2020-07-22 05:00:00|6313.3|6298.3|6313.7|6298.7|6314.7|6299.7|6312.3|6297.3|6
1595394900000|2020-07-22 05:15:00|6314.2|6299.2|6314.3|6299.3|6314.3|6299.3|6314.2|6299.2|0
1595395200000|2020-07-22 05:20:00|6316.8|6301.8|6317.2|6302.2|6317.2|6302.2|6316.8|6301.8|2
1595395800000|2020-07-22 05:30:00|6318.2|6303.2|6320.8|6305.8|6320.8|6305.8|6316.8|6301.8|11
1595396100000|2020-07-22 05:35:00|6321.8|6306.8|6329.7|6314.7|6330.9|6315.9|6321.8|6306.8|30
1595396400000|2020-07-22 05:40:00|6327.8|6312.8|6334.2|6319.2|6338.6|6323.6|6327.8|6312.8|157
1595396700000|2020-07-22 05:45:00|6334.7|6319.7|6336.1|6321.1|6336.1|6321.1|6333.2|6318.2|3
1595397000000|2020-07-22 05:50:00|6338.1|6323.1|6338.1|6323.1|6338.6|6323.6|6337.6|6322.6|25
1595397300000|2020-07-22 05:55:00|6337.6|6322.6|6337.1|6322.1|6337.6|6322.6|6333.6|6318.6|25
1595397600000|2020-07-22 06:00:00|6338.1|6323.1|6346.1|6331.1|6347.6|6332.6|6334.7|6319.7|165
1595397900000|2020-07-22 06:05:00|6347.1|6332.1|6346.1|6331.1|6348.1|6333.1|6345.1|6330.1|12
1595398200000|2020-07-22 06:10:00|6345.7|6330.7|6336.3|6321.3|6346.1|6331.1|6333.3|6318.3|64
1595398500000|2020-07-22 06:15:00|6337.7|6322.7|6341.9|6326.9|6346.3|6331.3|6337.7|6322.7|35
1595398800000|2020-07-22 06:20:00|6341.8|6326.8|6356.2|6341.2|6359|6344|6341.8|6326.8|125
1595399100000|2020-07-22 06:25:00|6354.7|6339.7|6344.7|6329.7|6354.7|6339.7|6341.2|6326.2|7
1595399400000|2020-07-22 06:30:00|6346.7|6331.7|6350.7|6335.7|6354.2|6339.2|6346.7|6331.7|19
1595399700000|2020-07-22 06:35:00|6350.2|6335.2|6351.2|6336.2|6357.1|6342.1|6350.2|6335.2|42
1595400000000|2020-07-22 06:40:00|6352.6|6337.6|6337.7|6322.7|6352.6|6337.6|6337.7|6322.7|56
1595400300000|2020-07-22 06:45:00|6335.3|6320.3|6330.7|6315.7|6335.3|6320.3|6329.7|6314.7|62
1595400600000|2020-07-22 06:50:00|6329.3|6314.3|6313.7|6298.7|6329.3|6314.3|6309.7|6294.7|60
1595400900000|2020-07-22 06:55:00|6314.2|6299.2|6320.2|6305.2|6320.7|6305.7|6314.2|6299.2|47
1595401200000|2020-07-22 07:00:00|6320.4|6305.4|6318.2|6303.2|6327.7|6312.7|6317.8|6302.8|27
1595401500000|2020-07-22 07:05:00|6318.1|6303.1|6326|6311|6326.1|6311.1|6317.7|6302.7|54
1595401800000|2020-07-22 07:10:00|6326.5|6311.5|6327.6|6312.6|6328.5|6313.5|6323.5|6308.5|4
1595402100000|2020-07-22 07:15:00|6325.6|6310.6|6328.1|6313.1|6328.1|6313.1|6325.6|6310.6|1
1595402400000|2020-07-22 07:20:00|6328|6313|6321.1|6306.1|6328|6313|6321.1|6306.1|7
1595402700000|2020-07-22 07:25:00|6317|6302|6315.1|6300.1|6318.6|6303.6|6314.1|6299.1|11
1595403000000|2020-07-22 07:30:00|6312.1|6297.1|6301.2|6286.2|6312.1|6297.1|6299.7|6284.7|62
1595403300000|2020-07-22 07:35:00|6300.2|6285.2|6289.3|6274.3|6300.7|6285.7|6287.3|6272.3|63
1595403600000|2020-07-22 07:40:00|6289.2|6274.2|6289.7|6274.7|6293.2|6278.2|6285.3|6270.3|11
1595403900000|2020-07-22 07:45:00|6287.2|6272.2|6271.3|6256.3|6288.7|6273.7|6264.3|6249.3|93
1595404200000|2020-07-22 07:50:00|6274.8|6259.8|6272.8|6257.8|6279.2|6264.2|6271.2|6256.2|52
1595404500000|2020-07-22 07:55:00|6271.7|6256.7|6257.2|6242.2|6271.7|6256.7|6255.2|6240.2|116
1595404800000|2020-07-22 08:00:00|6257.1|6242.1|6260.2|6245.2|6262.6|6247.6|6255.7|6240.7|11
1595405100000|2020-07-22 08:05:00|6258.2|6243.2|6265.2|6250.2|6266.1|6251.1|6250.7|6235.7|41
1595405400000|2020-07-22 08:10:00|6264.7|6249.7|6265.2|6250.2|6265.2|6250.2|6260.6|6245.6|1
1595405700000|2020-07-22 08:15:00|6263.2|6248.2|6268.7|6253.7|6269.2|6254.2|6259.2|6244.2|5
1595406000000|2020-07-22 08:20:00|6266.2|6251.2|6251.2|6236.2|6266.2|6251.2|6251.2|6236.2|43
1595406300000|2020-07-22 08:25:00|6254.7|6239.7|6255.4|6240.4|6256.7|6241.7|6251.7|6236.7|19
1595406600000|2020-07-22 08:30:00|6255.2|6240.2|6257.7|6242.7|6261.7|6246.7|6250.4|6235.4|35
1595406900000|2020-07-22 08:35:00|6257.2|6242.2|6252.8|6237.8|6257.8|6242.8|6245.2|6230.2|49
1595407200000|2020-07-22 08:40:00|6253.3|6238.3|6254.8|6239.8|6256.8|6241.8|6252.8|6237.8|7
1595407500000|2020-07-22 08:45:00|6254.4|6239.4|6253.8|6238.8|6257.8|6242.8|6252.8|6237.8|13
1595407800000|2020-07-22 08:50:00|6252.9|6237.9|6255.7|6240.7|6255.7|6240.7|6248.4|6233.4|13
1595408100000|2020-07-22 08:55:00|6256.2|6241.2|6255.9|6240.9|6257.3|6242.3|6251.9|6236.9|9
1595408400000|2020-07-22 09:00:00|6255.4|6240.4|6255.3|6240.3|6257.3|6242.3|6251.9|6236.9|12
1595408700000|2020-07-22 09:05:00|6254|6239|6249.3|6234.3|6254|6239|6247.3|6232.3|27
1595409000000|2020-07-22 09:10:00|6249.7|6234.7|6253.8|6238.8|6254.3|6239.3|6249.3|6234.3|12
1595409300000|2020-07-22 09:15:00|6255.7|6240.7|6252.3|6237.3|6255.8|6240.8|6251.8|6236.8|6
1595409600000|2020-07-22 09:20:00|6255.5|6240.5|6252.3|6237.3|6255.8|6240.8|6250.3|6235.3|18
1595409900000|2020-07-22 09:25:00|6253.2|6238.2|6254.8|6239.8|6254.8|6239.8|6252.3|6237.3|0
1595410200000|2020-07-22 09:30:00|6255.8|6240.8|6264.8|6249.8|6264.8|6249.8|6255.3|6240.3|39
1595410500000|2020-07-22 09:35:00|6263.3|6248.3|6262.9|6247.9|6263.8|6248.8|6262.8|6247.8|5
1595410800000|2020-07-22 09:40:00|6264.7|6249.7|6262.3|6247.3|6265.3|6250.3|6259.4|6244.4|7
1595411100000|2020-07-22 09:45:00|6262.4|6247.4|6261.3|6246.3|6262.4|6247.4|6259.3|6244.3|5
1595411400000|2020-07-22 09:50:00|6260.8|6245.8|6259.3|6244.3|6260.8|6245.8|6259.3|6244.3|1
1595411700000|2020-07-22 09:55:00|6258.4|6243.4|6255.8|6240.8|6259.9|6244.9|6255.3|6240.3|13
1595412000000|2020-07-22 10:00:00|6255.4|6240.4|6255.8|6240.8|6255.8|6240.8|6255.3|6240.3|3
1595412300000|2020-07-22 10:05:00|6254.5|6239.5|6260.3|6245.3|6261.3|6246.3|6254.3|6239.3|19
1595412600000|2020-07-22 10:10:00|6260.4|6245.4|6279.4|6264.4|6279.4|6264.4|6260.4|6245.4|69
1595412900000|2020-07-22 10:15:00|6280.3|6265.3|6271.9|6256.9|6282.8|6267.8|6271.9|6256.9|23
1595413200000|2020-07-22 10:20:00|6275.8|6260.8|6277.3|6262.3|6277.3|6262.3|6270.7|6255.7|52
1595413500000|2020-07-22 10:25:00|6276.8|6261.8|6274.3|6259.3|6276.8|6261.8|6271.4|6256.4|24
1595413800000|2020-07-22 10:30:00|6274.7|6259.7|6273.3|6258.3|6275.2|6260.2|6273.2|6258.2|6
1595414100000|2020-07-22 10:35:00|6272.4|6257.4|6270.3|6255.3|6273.8|6258.8|6270.3|6255.3|10
1595414400000|2020-07-22 10:40:00|6269.4|6254.4|6272.3|6257.3|6272.3|6257.3|6269.4|6254.4|7
1595414700000|2020-07-22 10:45:00|6271.3|6256.3|6274.8|6259.8|6274.8|6259.8|6271.3|6256.3|13
1595415000000|2020-07-22 10:50:00|6272.8|6257.8|6270.3|6255.3|6272.8|6257.8|6269.7|6254.7|5
1595415300000|2020-07-22 10:55:00|6269.4|6254.4|6274.8|6259.8|6274.8|6259.8|6269.3|6254.3|15
1595415600000|2020-07-22 11:00:00|6275.2|6260.2|6272.2|6257.2|6278.7|6263.7|6272.2|6257.2|14
1595415900000|2020-07-22 11:05:00|6270.3|6255.3|6259.3|6244.3|6270.9|6255.9|6256.8|6241.8|59
1595416200000|2020-07-22 11:10:00|6261.8|6246.8|6259.8|6244.8|6261.8|6246.8|6259.8|6244.8|10
1595416500000|2020-07-22 11:15:00|6259.7|6244.7|6257.2|6242.2|6259.8|6244.8|6257.2|6242.2|7
1595416800000|2020-07-22 11:20:00|6254.3|6239.3|6249.9|6234.9|6255.7|6240.7|6249.9|6234.9|36
1595417100000|2020-07-22 11:25:00|6249.5|6234.5|6253.9|6238.9|6253.9|6238.9|6247|6232|35
1595417400000|2020-07-22 11:30:00|6253.8|6238.8|6248.9|6233.9|6253.9|6238.9|6248.9|6233.9|4
1595417700000|2020-07-22 11:35:00|6249.3|6234.3|6254.7|6239.7|6254.8|6239.8|6248.9|6233.9|8
1595418000000|2020-07-22 11:40:00|6254.3|6239.3|6255.7|6240.7|6257.3|6242.3|6254.3|6239.3|5
1595418300000|2020-07-22 11:45:00|6256.8|6241.8|6259.3|6244.3|6259.7|6244.7|6256.8|6241.8|5
1595418600000|2020-07-22 11:50:00|6261.7|6246.7|6266.3|6251.3|6275.3|6260.3|6261.7|6246.7|82
1595418900000|2020-07-22 11:55:00|6268.7|6253.7|6268.2|6253.2|6271.8|6256.8|6265.3|6250.3|19
1595419200000|2020-07-22 12:00:00|6269.3|6254.3|6266.3|6251.3|6269.3|6254.3|6261.7|6246.7|18
1595419500000|2020-07-22 12:05:00|6265.9|6250.9|6267.3|6252.3|6267.3|6252.3|6261.4|6246.4|15
1595419800000|2020-07-22 12:10:00|6265.9|6250.9|6277.4|6262.4|6278.8|6263.8|6265.9|6250.9|9
1595420100000|2020-07-22 12:15:00|6274.2|6259.2|6278.3|6263.3|6278.3|6263.3|6273.2|6258.2|40
1595420400000|2020-07-22 12:20:00|6279.2|6264.2|6280.8|6265.8|6284.8|6269.8|6276.8|6261.8|57
1595420700000|2020-07-22 12:25:00|6279.4|6264.4|6271.3|6256.3|6280.3|6265.3|6271.3|6256.3|26
1595421000000|2020-07-22 12:30:00|6273.1|6258.1|6275.9|6260.9|6275.9|6260.9|6259.5|6244.5|92
1595421300000|2020-07-22 12:35:00|6275.5|6260.5|6279.4|6264.4|6279.4|6264.4|6270.4|6255.4|34
1595421600000|2020-07-22 12:40:00|6281.4|6266.4|6284.5|6269.5|6284.5|6269.5|6274.5|6259.5|34
1595421900000|2020-07-22 12:45:00|6284|6269|6283.9|6268.9|6287.5|6272.5|6277|6262|61
1595422200000|2020-07-22 12:50:00|6284|6269|6276.7|6261.7|6284|6269|6272.7|6257.7|44
1595422500000|2020-07-22 12:55:00|6276.2|6261.2|6276.2|6261.2|6278.2|6263.2|6272.1|6257.1|42
1595422800000|2020-07-22 13:00:00|6274.2|6259.2|6272.8|6257.8|6276.2|6261.2|6266.6|6251.6|76
1595423100000|2020-07-22 13:05:00|6269.8|6254.8|6283.2|6268.2|6283.2|6268.2|6263.2|6248.2|71
1595423400000|2020-07-22 13:10:00|6282.7|6267.7|6270.8|6255.8|6284.7|6269.7|6266.8|6251.8|32
1595423700000|2020-07-22 13:15:00|6267.3|6252.3|6264.7|6249.7|6274.7|6259.7|6261.7|6246.7|79
1595424000000|2020-07-22 13:20:00|6262|6247|6260.8|6245.8|6266.7|6251.7|6259.7|6244.7|119
1595424300000|2020-07-22 13:25:00|6261.2|6246.2|6263.3|6248.3|6264.2|6249.2|6259.7|6244.7|18
1595424600000|2020-07-22 13:30:00|6263.9|6248.9|6289.6|6274.6|6291.1|6276.1|6263.9|6248.9|177
1595424900000|2020-07-22 13:35:00|6290|6275|6293.6|6278.6|6294.1|6279.1|6284.1|6269.1|89
1595425200000|2020-07-22 13:40:00|6294.1|6279.1|6282.6|6267.6|6294.1|6279.1|6273.6|6258.6|68
1595425500000|2020-07-22 13:45:00|6282.8|6267.8|6282.1|6267.1|6286.7|6271.7|6276.8|6261.8|42
1595425800000|2020-07-22 13:50:00|6282.7|6267.7|6307.7|6292.7|6307.7|6292.7|6282.7|6267.7|95
1595426100000|2020-07-22 13:55:00|6308.7|6293.7|6293.7|6278.7|6308.7|6293.7|6292.7|6277.7|44
1595426400000|2020-07-22 14:00:00|6294.7|6279.7|6301.7|6286.7|6304.7|6289.7|6294.2|6279.2|70
1595426700000|2020-07-22 14:05:00|6301.3|6286.3|6286.6|6271.6|6301.3|6286.3|6284.7|6269.7|41
1595427000000|2020-07-22 14:10:00|6286.7|6271.7|6292.7|6277.7|6292.7|6277.7|6281.7|6266.7|81
1595427300000|2020-07-22 14:15:00|6292.2|6277.2|6276.7|6261.7|6294.6|6279.6|6276.7|6261.7|51
1595427600000|2020-07-22 14:20:00|6274.8|6259.8|6278.7|6263.7|6287.2|6272.2|6274.2|6259.2|49
1595427900000|2020-07-22 14:25:00|6278.6|6263.6|6277.2|6262.2|6284.2|6269.2|6274.8|6259.8|82
1595428200000|2020-07-22 14:30:00|6275.2|6260.2|6286.9|6271.9|6286.9|6271.9|6272.2|6257.2|101
1595428500000|2020-07-22 14:35:00|6287.2|6272.2|6299.2|6284.2|6301.7|6286.7|6286.7|6271.7|81
1595428800000|2020-07-22 14:40:00|6301.2|6286.2|6297.3|6282.3|6301.2|6286.2|6291.2|6276.2|66
1595429100000|2020-07-22 14:45:00|6300.7|6285.7|6282.2|6267.2|6302.7|6287.7|6280.2|6265.2|148
1595429400000|2020-07-22 14:50:00|6281.7|6266.7|6272.8|6257.8|6282.7|6267.7|6270.3|6255.3|111
1595429700000|2020-07-22 14:55:00|6271|6256|6274.8|6259.8|6278.2|6263.2|6269.3|6254.3|93
1595430000000|2020-07-22 15:00:00|6272.8|6257.8|6272.8|6257.8|6274.8|6259.8|6266.8|6251.8|114
1595430300000|2020-07-22 15:05:00|6273.3|6258.3|6274.3|6259.3|6278.2|6263.2|6267.3|6252.3|84
1595430600000|2020-07-22 15:10:00|6272.8|6257.8|6264.7|6249.7|6273.8|6258.8|6264.7|6249.7|55
1595430900000|2020-07-22 15:15:00|6264.3|6249.3|6282.3|6267.3|6282.3|6267.3|6264.3|6249.3|77
1595431200000|2020-07-22 15:20:00|6281.2|6266.2|6282.8|6267.8|6287.8|6272.8|6279.3|6264.3|52
1595431500000|2020-07-22 15:25:00|6281.3|6266.3|6285.3|6270.3|6289.7|6274.7|6280.9|6265.9|291
1595431800000|2020-07-22 15:30:00|6283.8|6268.8|6285.8|6270.8|6288.8|6273.8|6282.8|6267.8|41
1595432100000|2020-07-22 15:35:00|6285.3|6270.3|6291.7|6276.7|6293.2|6278.2|6284.8|6269.8|29
1595432400000|2020-07-22 15:40:00|6291.8|6276.8|6296.3|6281.3|6296.3|6281.3|6291.8|6276.8|174
1595432700000|2020-07-22 15:45:00|6296.8|6281.8|6297.8|6282.8|6299.3|6284.3|6292.8|6277.8|44
1595433000000|2020-07-22 15:50:00|6297.3|6282.3|6292.8|6277.8|6297.3|6282.3|6290.3|6275.3|81
1595433300000|2020-07-22 15:55:00|6293.2|6278.2|6293.8|6278.8|6294.3|6279.3|6289.3|6274.3|19
1595433600000|2020-07-22 16:00:00|6294.8|6279.8|6289.8|6274.8|6298.8|6283.8|6289.8|6274.8|63
1595433900000|2020-07-22 16:05:00|6288.8|6273.8|6285.3|6270.3|6288.8|6273.8|6283.8|6268.8|19
1595434200000|2020-07-22 16:10:00|6285.8|6270.8|6289.8|6274.8|6293.3|6278.3|6285.8|6270.8|15
1595434500000|2020-07-22 16:15:00|6286.3|6271.3|6281.3|6266.3|6291.3|6276.3|6280.8|6265.8|51
1595434800000|2020-07-22 16:20:00|6281.2|6266.2|6279.2|6264.2|6283.6|6268.6|6275.8|6260.8|39
1595435100000|2020-07-22 16:25:00|6279.3|6264.3|6278.8|6263.8|6281.2|6266.2|6278.8|6263.8|17
1595435400000|2020-07-22 16:30:00|6279.3|6264.3|6275.8|6260.8|6280.3|6265.3|6272.8|6257.8|79
1595435700000|2020-07-22 16:35:00|6276|6261|6279.3|6264.3|6281.3|6266.3|6274.8|6259.8|26
1595436000000|2020-07-22 16:40:00|6278.8|6263.8|6276.7|6261.7|6278.8|6263.8|6269.8|6254.8|82
1595436300000|2020-07-22 16:45:00|6276.8|6261.8|6275.8|6260.8|6281.2|6266.2|6274.3|6259.3|40
1595436600000|2020-07-22 16:50:00|6275.3|6260.3|6275.8|6260.8|6275.8|6260.8|6270.3|6255.3|38
1595436900000|2020-07-22 16:55:00|6277.3|6262.3|6283.8|6268.8|6284.8|6269.8|6274.8|6259.8|32
1595437200000|2020-07-22 17:00:00|6283.3|6268.3|6273.8|6258.8|6284.7|6269.7|6273.8|6258.8|49
1595437500000|2020-07-22 17:05:00|6273.3|6258.3|6275.8|6260.8|6282.3|6267.3|6273.3|6258.3|31
1595437800000|2020-07-22 17:10:00|6275.3|6260.3|6274.3|6259.3|6277.7|6262.7|6274.3|6259.3|20
1595438100000|2020-07-22 17:15:00|6275.7|6260.7|6274.8|6259.8|6278.3|6263.3|6274.3|6259.3|29
1595438400000|2020-07-22 17:20:00|6274.3|6259.3|6276.8|6261.8|6276.8|6261.8|6274.3|6259.3|24
1595438700000|2020-07-22 17:25:00|6275.6|6260.6|6269.3|6254.3|6276.8|6261.8|6269.3|6254.3|63
1595439000000|2020-07-22 17:30:00|6267.9|6252.9|6269.8|6254.8|6271.3|6256.3|6267.3|6252.3|51
1595439300000|2020-07-22 17:35:00|6269.3|6254.3|6270.3|6255.3|6270.3|6255.3|6268.8|6253.8|17
1595439600000|2020-07-22 17:40:00|6268.8|6253.8|6275.2|6260.2|6275.2|6260.2|6268.8|6253.8|28
1595439900000|2020-07-22 17:45:00|6275.3|6260.3|6268.8|6253.8|6275.3|6260.3|6267.8|6252.8|23
1595440200000|2020-07-22 17:50:00|6268.9|6253.9|6262.8|6247.8|6268.9|6253.9|6262.4|6247.4|57
1595440500000|2020-07-22 17:55:00|6262.4|6247.4|6264.8|6249.8|6265.3|6250.3|6261.3|6246.3|59
1595440800000|2020-07-22 18:00:00|6264.9|6249.9|6267.9|6252.9|6271.7|6256.7|6264.8|6249.8|68
1595441100000|2020-07-22 18:05:00|6268.8|6253.8|6270.4|6255.4|6270.9|6255.9|6266.4|6251.4|42
1595441400000|2020-07-22 18:10:00|6269.9|6254.9|6271.1|6256.1|6272.6|6257.6|6261.8|6246.8|702
1595441700000|2020-07-22 18:15:00|6271|6256|6273.1|6258.1|6278.1|6263.1|6269.1|6254.1|240
1595466000000|2020-07-23 01:00:00|6282.7|6267.7|6291.7|6276.7|6291.7|6276.7|6277.7|6262.7|33
1595466300000|2020-07-23 01:05:00|6292.2|6277.2|6293.2|6278.2|6293.2|6278.2|6283.2|6268.2|28
1595466600000|2020-07-23 01:10:00|6296.7|6281.7|6297.3|6282.3|6300.2|6285.2|6289.7|6274.7|18
1595466900000|2020-07-23 01:15:00|6297.2|6282.2|6295.7|6280.7|6297.2|6282.2|6293.7|6278.7|8
1595467200000|2020-07-23 01:20:00|6296.2|6281.2|6293.8|6278.8|6297.7|6282.7|6293.8|6278.8|2
1595467500000|2020-07-23 01:25:00|6291.7|6276.7|6294.1|6279.1|6294.1|6279.1|6291.7|6276.7|59
1595467800000|2020-07-23 01:30:00|6296|6281|6295.5|6280.5|6297.5|6282.5|6293.5|6278.5|121
1595468100000|2020-07-23 01:35:00|6293.5|6278.5|6294|6279|6294|6279|6293.5|6278.5|0
1595468400000|2020-07-23 01:40:00|6293.5|6278.5|6294|6279|6294|6279|6293.5|6278.5|0
1595469300000|2020-07-23 01:55:00|6293.5|6278.5|6291.6|6276.6|6294|6279|6291.6|6276.6|2
1595469600000|2020-07-23 02:00:00|6291.5|6276.5|6290.1|6275.1|6291.5|6276.5|6288.6|6273.6|2
1595470200000|2020-07-23 02:10:00|6290|6275|6277.7|6262.7|6290.1|6275.1|6277.7|6262.7|25
1595470500000|2020-07-23 02:15:00|6278.7|6263.7|6280.7|6265.7|6280.7|6265.7|6278.7|6263.7|0
1595470800000|2020-07-23 02:20:00|6280.6|6265.6|6279.1|6264.1|6280.6|6265.6|6279.1|6264.1|36
1595471100000|2020-07-23 02:25:00|6280.1|6265.1|6280.1|6265.1|6280.1|6265.1|6280.1|6265.1|0
1595471400000|2020-07-23 02:30:00|6280|6265|6282|6267|6282|6267|6280|6265|26
1595471700000|2020-07-23 02:35:00|6281.7|6266.7|6275.5|6260.5|6281.7|6266.7|6275.5|6260.5|9
1595472000000|2020-07-23 02:40:00|6275|6260|6272.5|6257.5|6275|6260|6272.5|6257.5|7
1595472300000|2020-07-23 02:45:00|6269|6254|6264.5|6249.5|6269|6254|6263.9|6248.9|28
1595472600000|2020-07-23 02:50:00|6265.4|6250.4|6271.5|6256.5|6271.5|6256.5|6265.4|6250.4|3
1595472900000|2020-07-23 02:55:00|6271.1|6256.1|6266.5|6251.5|6271.1|6256.1|6266|6251|1
1595473200000|2020-07-23 03:00:00|6266|6251|6272.4|6257.4|6272.4|6257.4|6263.3|6248.3|6
1595473500000|2020-07-23 03:05:00|6272.5|6257.5|6274.5|6259.5|6275|6260|6272.5|6257.5|0
1595473800000|2020-07-23 03:10:00|6275.4|6260.4|6275.5|6260.5|6275.5|6260.5|6275.4|6260.4|0
1595474400000|2020-07-23 03:20:00|||||||||1
1595474700000|2020-07-23 03:25:00|6278.5|6263.5|6279|6264|6279|6264|6278|6263|2
1595475000000|2020-07-23 03:30:00|6279.4|6264.4|6281.5|6266.5|6281.5|6266.5|6279.4|6264.4|0
1595475900000|2020-07-23 03:45:00|6284|6269|6284|6269|6284.6|6269.6|6284|6269|0
1595477400000|2020-07-23 04:10:00|6285.4|6270.4|6286|6271|6286|6271|6285.4|6270.4|0
1595478300000|2020-07-23 04:25:00|6284|6269|6283.5|6268.5|6284|6269|6283.5|6268.5|0
1595479500000|2020-07-23 04:45:00|6285.5|6270.5|6285.5|6270.5|6285.5|6270.5|6285.5|6270.5|0
1595479800000|2020-07-23 04:50:00|6284|6269|6285.5|6270.5|6285.5|6270.5|6284|6269|2
1595480400000|2020-07-23 05:00:00|6285|6270|6285|6270|6285|6270|6285|6270|0
1595480700000|2020-07-23 05:05:00|6282.8|6267.8|6276|6261|6282.8|6267.8|6276|6261|1
1595481600000|2020-07-23 05:20:00|6277|6262|6280|6265|6280|6265|6277|6262|0
1595482500000|2020-07-23 05:35:00|6277.3|6262.3|6272.5|6257.5|6277.5|6262.5|6272.5|6257.5|6
1595483100000|2020-07-23 05:45:00|6272|6257|6271|6256|6272|6257|6270|6255|1
1595483400000|2020-07-23 05:50:00|6270.6|6255.6|6270.5|6255.5|6271|6256|6270.5|6255.5|0
1595483700000|2020-07-23 05:55:00|6271|6256|6271|6256|6271.5|6256.5|6270|6255|17
1595484000000|2020-07-23 06:00:00|6270.1|6255.1|6269.5|6254.5|6272|6257|6267|6252|27
1595484300000|2020-07-23 06:05:00|6270.5|6255.5|6271|6256|6271|6256|6270.1|6255.1|0
1595484600000|2020-07-23 06:10:00|6270|6255|6270|6255|6270|6255|6270|6255|0
1595484900000|2020-07-23 06:15:00|6269|6254|6270|6255|6270|6255|6269|6254|1
1595485200000|2020-07-23 06:20:00|6268.5|6253.5|6270|6255|6271|6256|6268.5|6253.5|5
1595485500000|2020-07-23 06:25:00|6268|6253|6271|6256|6271|6256|6268|6253|4
1595485800000|2020-07-23 06:30:00|6270.5|6255.5|6268|6253|6270.5|6255.5|6264.5|6249.5|15
1595486100000|2020-07-23 06:35:00|6267|6252|6267.6|6252.6|6269.5|6254.5|6267|6252|5
1595486400000|2020-07-23 06:40:00|6269.1|6254.1|6269.1|6254.1|6271.1|6256.1|6269.1|6254.1|5
1595486700000|2020-07-23 06:45:00|6268.6|6253.6|6270.1|6255.1|6272.1|6257.1|6268.6|6253.6|18
1595487000000|2020-07-23 06:50:00|6270.6|6255.6|6269.6|6254.6|6270.6|6255.6|6267.6|6252.6|6
1595487300000|2020-07-23 06:55:00|6269.1|6254.1|6266.5|6251.5|6271.6|6256.6|6266.3|6251.3|10
1595487600000|2020-07-23 07:00:00|6266.6|6251.6|6267.1|6252.1|6269.6|6254.6|6266.6|6251.6|2
1595487900000|2020-07-23 07:05:00|6267.5|6252.5|6270.1|6255.1|6271.6|6256.6|6266.1|6251.1|12
1595488200000|2020-07-23 07:10:00|6271.1|6256.1|6271.6|6256.6|6271.6|6256.6|6269.7|6254.7|15
1595488500000|2020-07-23 07:15:00|6271.1|6256.1|6270.5|6255.5|6271.1|6256.1|6270.5|6255.5|0
1595488800000|2020-07-23 07:20:00|6270.6|6255.6|6270.6|6255.6|6271.6|6256.6|6270.6|6255.6|1
1595489100000|2020-07-23 07:25:00|6270.3|6255.3|6268.6|6253.6|6270.3|6255.3|6268.1|6253.1|11
1595489400000|2020-07-23 07:30:00|6268.2|6253.2|6268.6|6253.6|6270.6|6255.6|6268.1|6253.1|1
1595489700000|2020-07-23 07:35:00|6269.1|6254.1|6268|6253|6270.1|6255.1|6268|6253|0
1595490000000|2020-07-23 07:40:00|6267.1|6252.1|6267.1|6252.1|6267.1|6252.1|6267.1|6252.1|1
1595490300000|2020-07-23 07:45:00|6267.6|6252.6|6271.1|6256.1|6272.1|6257.1|6267.6|6252.6|11
1595490600000|2020-07-23 07:50:00|6270.7|6255.7|6270.6|6255.6|6270.7|6255.7|6270.6|6255.6|0
1595490900000|2020-07-23 07:55:00|6272|6257|6272.6|6257.6|6272.6|6257.6|6272|6257|17
1595491200000|2020-07-23 08:00:00|6271.7|6256.7|6270.6|6255.6|6272.1|6257.1|6270.5|6255.5|26
1595491500000|2020-07-23 08:05:00|6271|6256|6272.6|6257.6|6272.6|6257.6|6271|6256|3
1595491800000|2020-07-23 08:10:00|6271.1|6256.1|6271.6|6256.6|6271.6|6256.6|6271.1|6256.1|3
1595492100000|2020-07-23 08:15:00|6272.1|6257.1|6273.6|6258.6|6273.6|6258.6|6272.1|6257.1|44
1595492400000|2020-07-23 08:20:00|6272.1|6257.1|6273.1|6258.1|6273.1|6258.1|6272.1|6257.1|47
1595492700000|2020-07-23 08:25:00|6272.1|6257.1|6273.6|6258.6|6273.6|6258.6|6272.1|6257.1|13
1595493000000|2020-07-23 08:30:00|6272.1|6257.1|6270.5|6255.5|6272.1|6257.1|6270.1|6255.1|18
1595493300000|2020-07-23 08:35:00|6271|6256|6269.1|6254.1|6271|6256|6268.6|6253.6|6
1595493600000|2020-07-23 08:40:00|6269.5|6254.5|6273.1|6258.1|6273.6|6258.6|6269.5|6254.5|10
1595493900000|2020-07-23 08:45:00|6273.5|6258.5|6272.1|6257.1|6273.5|6258.5|6272.1|6257.1|1
1595494200000|2020-07-23 08:50:00|6270.6|6255.6|6273.1|6258.1|6273.1|6258.1|6270.6|6255.6|1
1595494500000|2020-07-23 08:55:00|6272.6|6257.6|6271.1|6256.1|6272.6|6257.6|6271.1|6256.1|4
1595495100000|2020-07-23 09:05:00|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|0
1595495400000|2020-07-23 09:10:00|6272.1|6257.1|6271.6|6256.6|6272.1|6257.1|6271.6|6256.6|1
1595495700000|2020-07-23 09:15:00|6272.1|6257.1|6272.6|6257.6|6272.6|6257.6|6272.1|6257.1|0
1595496000000|2020-07-23 09:20:00|||||||||2
1595496300000|2020-07-23 09:25:00|6271.1|6256.1|6271.1|6256.1|6272|6257|6271.1|6256.1|5
1595496600000|2020-07-23 09:30:00|6271|6256|6270.1|6255.1|6271|6256|6269.6|6254.6|5
1595496900000|2020-07-23 09:35:00|6271|6256|6271.6|6256.6|6271.6|6256.6|6269.6|6254.6|1
1595497200000|2020-07-23 09:40:00|6270.1|6255.1|6270.1|6255.1|6270.1|6255.1|6270.1|6255.1|0
1595497500000|2020-07-23 09:45:00|||||||||1
1595497800000|2020-07-23 09:50:00|6270.6|6255.6|6271.1|6256.1|6271.1|6256.1|6270.1|6255.1|3
1595498100000|2020-07-23 09:55:00|6271.2|6256.2|6272.1|6257.1|6272.1|6257.1|6271.2|6256.2|1
1595498400000|2020-07-23 10:00:00|6271.7|6256.7|6275.2|6260.2|6275.2|6260.2|6271.7|6256.7|10
1595499000000|2020-07-23 10:10:00|6275.6|6260.6|6271.7|6256.7|6275.6|6260.6|6270.1|6255.1|15
1595499300000|2020-07-23 10:15:00|6273.1|6258.1|6271.7|6256.7|6273.1|6258.1|6271.7|6256.7|0
1595499600000|2020-07-23 10:20:00|6270.6|6255.6|6260.6|6245.6|6271.6|6256.6|6260.6|6245.6|15
1595499900000|2020-07-23 10:25:00|6261.1|6246.1|6264.1|6249.1|6264.1|6249.1|6260.6|6245.6|4
1595500200000|2020-07-23 10:30:00|6264.6|6249.6|6264.6|6249.6|6264.6|6249.6|6264.1|6249.1|8
1595500500000|2020-07-23 10:35:00|6263.6|6248.6|6259.1|6244.1|6263.6|6248.6|6257.2|6242.2|4
1595500800000|2020-07-23 10:40:00|6258.1|6243.1|6257.2|6242.2|6258.1|6243.1|6257.2|6242.2|0
1595501100000|2020-07-23 10:45:00|6256.3|6241.3|6259.1|6244.1|6259.1|6244.1|6252.7|6237.7|3
1595501400000|2020-07-23 10:50:00|6259.2|6244.2|6259.2|6244.2|6260.7|6245.7|6259.2|6244.2|0
1595501700000|2020-07-23 10:55:00|6259.6|6244.6|6260.2|6245.2|6260.2|6245.2|6259.6|6244.6|0
1595502000000|2020-07-23 11:00:00|6259.7|6244.7|6258.6|6243.6|6260.7|6245.7|6258.6|6243.6|0
1595502300000|2020-07-23 11:05:00|6259.6|6244.6|6259.1|6244.1|6259.6|6244.6|6258.6|6243.6|0
1595502600000|2020-07-23 11:10:00|6257.2|6242.2|6251.6|6236.6|6257.2|6242.2|6251.6|6236.6|13
1595503200000|2020-07-23 11:20:00|6250.7|6235.7|6251.6|6236.6|6251.7|6236.7|6250.6|6235.6|31
1595503500000|2020-07-23 11:25:00|6250.7|6235.7|6249.1|6234.1|6250.7|6235.7|6247.3|6232.3|11
1595503800000|2020-07-23 11:30:00|6249.6|6234.6|6254.1|6239.1|6254.1|6239.1|6249.6|6234.6|3
1595504100000|2020-07-23 11:35:00|6253.1|6238.1|6249.2|6234.2|6253.1|6238.1|6248.3|6233.3|3
1595504400000|2020-07-23 11:40:00|6249.6|6234.6|6250.1|6235.1|6250.1|6235.1|6248.7|6233.7|1
1595504700000|2020-07-23 11:45:00|6251.1|6236.1|6252.6|6237.6|6253.6|6238.6|6251.1|6236.1|0
1595505000000|2020-07-23 11:50:00|6249.6|6234.6|6255.2|6240.2|6256.2|6241.2|6246.1|6231.1|33
1595505300000|2020-07-23 11:55:00|6255.7|6240.7|6261.1|6246.1|6262.1|6247.1|6255.6|6240.6|65
1595505600000|2020-07-23 12:00:00|6262.5|6247.5|6261.1|6246.1|6263.1|6248.1|6253.1|6238.1|32
1595505900000|2020-07-23 12:05:00|6260.1|6245.1|6258.1|6243.1|6260.6|6245.6|6257.6|6242.6|10
1595506200000|2020-07-23 12:10:00|6255.1|6240.1|6258|6243|6258|6243|6251.1|6236.1|29
1595506500000|2020-07-23 12:15:00|6258.1|6243.1|6259.1|6244.1|6264|6249|6255.1|6240.1|19
1595506800000|2020-07-23 12:20:00|6258.2|6243.2|6247.2|6232.2|6258.2|6243.2|6246.2|6231.2|46
1595507100000|2020-07-23 12:25:00|6248.5|6233.5|6240.2|6225.2|6248.5|6233.5|6236.6|6221.6|137
1595507400000|2020-07-23 12:30:00|6238.7|6223.7|6223.7|6208.7|6239.2|6224.2|6222.7|6207.7|146
1595507700000|2020-07-23 12:35:00|6223.2|6208.2|6240.2|6225.2|6240.2|6225.2|6223.2|6208.2|63
1595508000000|2020-07-23 12:40:00|6238.2|6223.2|6238.2|6223.2|6240.7|6225.7|6236.1|6221.1|18
1595508300000|2020-07-23 12:45:00|6237.7|6222.7|6234.7|6219.7|6237.7|6222.7|6231.7|6216.7|24
1595508600000|2020-07-23 12:50:00|6234.2|6219.2|6233.1|6218.1|6237.7|6222.7|6231.2|6216.2|63
1595508900000|2020-07-23 12:55:00|6233.2|6218.2|6232.2|6217.2|6233.7|6218.7|6232.2|6217.2|10
1595509200000|2020-07-23 13:00:00|6233.6|6218.6|6243.2|6228.2|6250.7|6235.7|6233.2|6218.2|41
1595509500000|2020-07-23 13:05:00|6243.7|6228.7|6258.2|6243.2|6258.2|6243.2|6243.7|6228.7|49
1595509800000|2020-07-23 13:10:00|6258.7|6243.7|6253.1|6238.1|6260.2|6245.2|6252.2|6237.2|46
1595510100000|2020-07-23 13:15:00|6253.2|6238.2|6258.2|6243.2|6259.6|6244.6|6251.2|6236.2|20
1595510400000|2020-07-23 13:20:00|6257.7|6242.7|6256.1|6241.1|6258.7|6243.7|6253.6|6238.6|59
1595510700000|2020-07-23 13:25:00|6254.1|6239.1|6245.2|6230.2|6254.1|6239.1|6245.2|6230.2|19
1595511000000|2020-07-23 13:30:00|6246.1|6231.1|6252.7|6237.7|6270.7|6255.7|6245.1|6230.1|131
1595511300000|2020-07-23 13:35:00|6253.2|6238.2|6245.1|6230.1|6260.2|6245.2|6240.7|6225.7|35
1595511600000|2020-07-23 13:40:00|6245.2|6230.2|6237.8|6222.8|6245.2|6230.2|6236.2|6221.2|44
1595511900000|2020-07-23 13:45:00|6237.7|6222.7|6260.2|6245.2|6262.2|6247.2|6237.6|6222.6|36
1595512200000|2020-07-23 13:50:00|6260.1|6245.1|6264.3|6249.3|6268.7|6253.7|6259.2|6244.2|84
1595512500000|2020-07-23 13:55:00|6264.2|6249.2|6259.2|6244.2|6264.2|6249.2|6253.7|6238.7|41
1595512800000|2020-07-23 14:00:00|6259.1|6244.1|6242.7|6227.7|6259.1|6244.1|6241.2|6226.2|61
1595513100000|2020-07-23 14:05:00|6244.1|6229.1|6241.2|6226.2|6245.3|6230.3|6240.2|6225.2|47
1595513400000|2020-07-23 14:10:00|6240.7|6225.7|6230.2|6215.2|6241.2|6226.2|6227.2|6212.2|138
1595513700000|2020-07-23 14:15:00|6229.7|6214.7|6223.1|6208.1|6230.7|6215.7|6222.6|6207.6|143
1595514000000|2020-07-23 14:20:00|6223.6|6208.6|6234.2|6219.2|6234.2|6219.2|6223.6|6208.6|96
1595514300000|2020-07-23 14:25:00|6234.6|6219.6|6257.1|6242.1|6260.2|6245.2|6234.6|6219.6|138
1595514600000|2020-07-23 14:30:00|6258.1|6243.1|6250.1|6235.1|6258.6|6243.6|6248.1|6233.1|130
1595514900000|2020-07-23 14:35:00|6250.2|6235.2|6247.2|6232.2|6257.6|6242.6|6243.3|6228.3|64
1595515200000|2020-07-23 14:40:00|6248.1|6233.1|6245.2|6230.2|6252.2|6237.2|6242.8|6227.8|55
1595515500000|2020-07-23 14:45:00|6245.7|6230.7|6250.6|6235.6|6254.7|6239.7|6241.2|6226.2|119
1595515800000|2020-07-23 14:50:00|6253|6238|6244.7|6229.7|6253.2|6238.2|6238.7|6223.7|59
1595516100000|2020-07-23 14:55:00|6246.2|6231.2|6244.8|6229.8|6249.2|6234.2|6242.2|6227.2|48
1595516400000|2020-07-23 15:00:00|6244.7|6229.7|6240.7|6225.7|6247.2|6232.2|6240.2|6225.2|53
1595516700000|2020-07-23 15:05:00|6242.1|6227.1|6241.2|6226.2|6246.5|6231.5|6233.9|6218.9|51
1595517000000|2020-07-23 15:10:00|6242.2|6227.2|6246.7|6231.7|6248.2|6233.2|6237.3|6222.3|45
1595517300000|2020-07-23 15:15:00|6245.8|6230.8|6241.7|6226.7|6245.8|6230.8|6235.7|6220.7|38
1595517600000|2020-07-23 15:20:00|6242.6|6227.6|6240.1|6225.1|6244.7|6229.7|6233.2|6218.2|81
1595517900000|2020-07-23 15:25:00|6240.2|6225.2|6241.7|6226.7|6243.7|6228.7|6237.2|6222.2|26
1595518200000|2020-07-23 15:30:00|6243.2|6228.2|6247.2|6232.2|6252.1|6237.1|6238.2|6223.2|76
1595518500000|2020-07-23 15:35:00|6246.8|6231.8|6251.8|6236.8|6252.7|6237.7|6244.2|6229.2|49
1595518800000|2020-07-23 15:40:00|6250.4|6235.4|6250.7|6235.7|6254.7|6239.7|6245.3|6230.3|55
1595519100000|2020-07-23 15:45:00|6251.2|6236.2|6257|6242|6258.5|6243.5|6251.2|6236.2|59
1595519400000|2020-07-23 15:50:00|6256.5|6241.5|6248.2|6233.2|6257|6242|6245.7|6230.7|71
1595519700000|2020-07-23 15:55:00|6249.2|6234.2|6242.2|6227.2|6250.7|6235.7|6239.2|6224.2|45
1595520000000|2020-07-23 16:00:00|6241.3|6226.3|6237.7|6222.7|6242.2|6227.2|6235.7|6220.7|58
1595520300000|2020-07-23 16:05:00|6237.2|6222.2|6232.7|6217.7|6239.2|6224.2|6229.2|6214.2|61
1595520600000|2020-07-23 16:10:00|6233.2|6218.2|6230.2|6215.2|6233.2|6218.2|6226.2|6211.2|79
1595520900000|2020-07-23 16:15:00|6230.1|6215.1|6228.6|6213.6|6230.6|6215.6|6226.7|6211.7|58
1595521200000|2020-07-23 16:20:00|6229.1|6214.1|6231.7|6216.7|6236.1|6221.1|6229.1|6214.1|43
1595521500000|2020-07-23 16:25:00|6233.1|6218.1|6236.7|6221.7|6238.6|6223.6|6231.7|6216.7|58
1595521800000|2020-07-23 16:30:00|6237.1|6222.1|6236.2|6221.2|6238.1|6223.1|6234.7|6219.7|84
1595522100000|2020-07-23 16:35:00|6236.3|6221.3|6226.8|6211.8|6237.6|6222.6|6226.8|6211.8|399
1595522400000|2020-07-23 16:40:00|6226.7|6211.7|6230.7|6215.7|6234.2|6219.2|6226.7|6211.7|48
1595522700000|2020-07-23 16:45:00|6228.7|6213.7|6233.7|6218.7|6233.7|6218.7|6228.2|6213.2|38
1595523000000|2020-07-23 16:50:00|6233.3|6218.3|6228.2|6213.2|6233.3|6218.3|6226.8|6211.8|65
1595523300000|2020-07-23 16:55:00|6227.7|6212.7|6229.7|6214.7|6231.2|6216.2|6225.7|6210.7|41
1595523600000|2020-07-23 17:00:00|6228.8|6213.8|6226.7|6211.7|6229.7|6214.7|6226.2|6211.2|27
1595523900000|2020-07-23 17:05:00|6228.2|6213.2|6230.3|6215.3|6233.7|6218.7|6228.2|6213.2|32
1595524200000|2020-07-23 17:10:00|6229.3|6214.3|6232.3|6217.3|6233.7|6218.7|6229.3|6214.3|54
1595524500000|2020-07-23 17:15:00|6234.1|6219.1|6229.8|6214.8|6234.2|6219.2|6229.8|6214.8|25
1595524800000|2020-07-23 17:20:00|6230.7|6215.7|6228.8|6213.8|6231.3|6216.3|6226.8|6211.8|33
1595525100000|2020-07-23 17:25:00|6228.3|6213.3|6224.3|6209.3|6228.7|6213.7|6221.8|6206.8|67
1595525400000|2020-07-23 17:30:00|6225.3|6210.3|6225.3|6210.3|6227.2|6212.2|6224.8|6209.8|57
1595525700000|2020-07-23 17:35:00|6226.2|6211.2|6224.7|6209.7|6227.3|6212.3|6220.8|6205.8|44
1595526000000|2020-07-23 17:40:00|6223.4|6208.4|6221.3|6206.3|6223.4|6208.4|6220.8|6205.8|55
1595526300000|2020-07-23 17:45:00|6221.8|6206.8|6220.3|6205.3|6224.7|6209.7|6219.8|6204.8|83
1595526600000|2020-07-23 17:50:00|6221.6|6206.6|6206.8|6191.8|6223.2|6208.2|6204.8|6189.8|92
1595526900000|2020-07-23 17:55:00|6206.4|6191.4|6205.3|6190.3|6209.2|6194.2|6204.8|6189.8|64
1595527200000|2020-07-23 18:00:00|6204.8|6189.8|6201.8|6186.8|6208.2|6193.2|6199.3|6184.3|204
1595527500000|2020-07-23 18:05:00|6201.3|6186.3|6212.3|6197.3|6212.3|6197.3|6200.9|6185.9|107
1595527800000|2020-07-23 18:10:00|6210.5|6195.5|6198.9|6183.9|6213.9|6198.9|6197.9|6182.9|772
1595528100000|2020-07-23 18:15:00|6199.3|6184.3|6200.4|6185.4|6207.7|6192.7|6198.9|6183.9|353
1595552400000|2020-07-24 01:00:00|6208.5|6193.5|6215.9|6200.9|6219.9|6204.9|6208.5|6193|38
1595552700000|2020-07-24 01:05:00|6216.9|6201.9|6214.4|6199.4|6216.9|6201.9|6214.4|6199.4|1
1595553000000|2020-07-24 01:10:00|6208.9|6193.9|6207.9|6192.9|6208.9|6193.9|6201.8|6186.8|12
1595553300000|2020-07-24 01:15:00|6207.4|6192.4|6212.9|6197.9|6213.9|6198.9|6202.9|6187.9|5
1595553600000|2020-07-24 01:20:00|6211.4|6196.4|6213.4|6198.4|6213.4|6198.4|6210.9|6195.9|8
1595553900000|2020-07-24 01:25:00|6213.6|6198.6|6214.9|6199.9|6216.9|6201.9|6212.6|6197.6|9
1595554200000|2020-07-24 01:30:00|6213.9|6198.9|6215.5|6200.5|6216.9|6201.9|6212.4|6197.4|9
1595554500000|2020-07-24 01:35:00|6216.5|6201.5|6212.5|6197.5|6216.5|6201.5|6210.5|6195.5|7
1595554800000|2020-07-24 01:40:00|6211|6196|6212.5|6197.5|6213.5|6198.5|6209.5|6194.5|3
1595555100000|2020-07-24 01:45:00|6214|6199|6214|6199|6214.5|6199.5|6211.5|6196.5|7
1595555400000|2020-07-24 01:50:00|6213.1|6198.1|6216.4|6201.4|6216.9|6201.9|6211.5|6196.5|8
1595555700000|2020-07-24 01:55:00|6216.5|6201.5|6217.4|6202.4|6219.4|6204.4|6216.5|6201.5|8
1595556000000|2020-07-24 02:00:00|6216.5|6201.5|6210.5|6195.5|6218.9|6203.9|6210.5|6195.5|6
1595556300000|2020-07-24 02:05:00|6212.5|6197.5|6217.9|6202.9|6217.9|6202.9|6212.5|6197.5|12
1595556600000|2020-07-24 02:10:00|6219.4|6204.4|6217.7|6202.7|6222.1|6207.1|6217.7|6202.7|37
1595556900000|2020-07-24 02:15:00|6217.8|6202.8|6218.3|6203.3|6219.8|6204.8|6215.8|6200.8|2
1595557200000|2020-07-24 02:20:00|6218.4|6203.4|6217.8|6202.8|6218.8|6203.8|6217.8|6202.8|2
1595557500000|2020-07-24 02:25:00|6216.9|6201.9|6216.8|6201.8|6216.9|6201.9|6216.8|6201.8|1
1595557800000|2020-07-24 02:30:00|6216.7|6201.7|6210.3|6195.3|6216.7|6201.7|6209.8|6194.8|5
1595558100000|2020-07-24 02:35:00|6212.3|6197.3|6218.3|6203.3|6218.3|6203.3|6212.3|6197.3|3
1595558400000|2020-07-24 02:40:00|6219.8|6204.8|6219.8|6204.8|6219.8|6204.8|6219.8|6204.8|0
1595559000000|2020-07-24 02:50:00|6220.3|6205.3|6219.8|6204.8|6222.3|6207.3|6219.8|6204.8|1
1595559300000|2020-07-24 02:55:00|6221.6|6206.6|6221.8|6206.8|6221.8|6206.8|6221.6|6206.6|0
1595559600000|2020-07-24 03:00:00|6221.9|6206.9|6221.9|6206.9|6223.8|6208.8|6221.9|6206.9|1
1595559900000|2020-07-24 03:05:00|6219.8|6204.8|6219.3|6204.3|6220.8|6205.8|6219.3|6204.3|0
1595560200000|2020-07-24 03:10:00|6218.3|6203.3|6219.3|6204.3|6219.3|6204.3|6218.3|6203.3|1
1595561100000|2020-07-24 03:25:00|6221.2|6206.2|6214.9|6199.9|6221.2|6206.2|6214.8|6199.8|12
1595561400000|2020-07-24 03:30:00|6214.7|6199.7|6212.4|6197.4|6214.7|6199.7|6212.4|6197.4|2
1595562300000|2020-07-24 03:45:00|6212.9|6197.9|6212.9|6197.9|6212.9|6197.9|6212.9|6197.9|2
1595563500000|2020-07-24 04:05:00|6212.4|6197.4|6212.9|6197.9|6212.9|6197.9|6212.4|6197.4|1
1595564100000|2020-07-24 04:15:00|6209.4|6194.4|6200.9|6185.9|6209.4|6194.4|6200.9|6185.9|45
1595564400000|2020-07-24 04:20:00|6201.4|6186.4|6200.4|6185.4|6201.4|6186.4|6199.4|6184.4|1
1595565000000|2020-07-24 04:30:00|6199.9|6184.9|6200.4|6185.4|6200.8|6185.8|6199.9|6184.9|0
1595565600000|2020-07-24 04:40:00|6200.8|6185.8|6197|6182|6200.9|6185.9|6197|6182|5
1595565900000|2020-07-24 04:45:00|6196.9|6181.9|6196.9|6181.9|6197.5|6182.5|6196.9|6181.9|0
1595566200000|2020-07-24 04:50:00|6196.4|6181.4|6196.4|6181.4|6197.5|6182.5|6196|6181|17
1595566500000|2020-07-24 04:55:00|6196.9|6181.9|6197.9|6182.9|6199|6184|6195.5|6180.5|14
1595566800000|2020-07-24 05:00:00|6197|6182|6197|6182|6199.9|6184.9|6197|6182|4
1595567100000|2020-07-24 05:05:00|6197.4|6182.4|6197.5|6182.5|6197.5|6182.5|6197.4|6182.4|0
1595567400000|2020-07-24 05:10:00|6197|6182|6192|6177|6197|6182|6191|6176|11
1595567700000|2020-07-24 05:15:00|6191.1|6176.1|6190.5|6175.5|6192.5|6177.5|6190.5|6175.5|0
1595568000000|2020-07-24 05:20:00|6190|6175|6187.5|6172.5|6190.5|6175.5|6185.5|6170.5|36
1595568600000|2020-07-24 05:30:00|6187|6172|6181.5|6166.5|6189.4|6174.4|6180.5|6165.5|103
1595568900000|2020-07-24 05:35:00|6181|6166|6169.1|6154.1|6182.5|6167.5|6165.6|6150.6|205
1595569200000|2020-07-24 05:40:00|6168.1|6153.1|6178.5|6163.5|6178.5|6163.5|6167.6|6152.6|17
1595569500000|2020-07-24 05:45:00|6177.5|6162.5|6168.6|6153.6|6177.5|6162.5|6166.1|6151.1|72
1595569800000|2020-07-24 05:50:00|6170|6155|6168.6|6153.6|6172.5|6157.5|6168.6|6153.6|10
1595570100000|2020-07-24 05:55:00|6169|6154|6174.6|6159.6|6175.9|6160.9|6168.6|6153.6|7
1595570400000|2020-07-24 06:00:00|6174.4|6159.4|6171.1|6156.1|6176.5|6161.5|6171.1|6156.1|9
1595570700000|2020-07-24 06:05:00|6169.1|6154.1|6170.6|6155.6|6171.1|6156.1|6167.1|6152.1|55
1595571000000|2020-07-24 06:10:00|6172.5|6157.5|6174.5|6159.5|6176|6161|6170.5|6155.5|15
1595571300000|2020-07-24 06:15:00|6174.6|6159.6|6172.1|6157.1|6177.1|6162.1|6171.2|6156.2|4
1595571600000|2020-07-24 06:20:00|6172.2|6157.2|6176.7|6161.7|6177|6162|6171.6|6156.6|4
1595571900000|2020-07-24 06:25:00|6176.6|6161.6|6180.6|6165.6|6180.6|6165.6|6176.6|6161.6|5
1595572200000|2020-07-24 06:30:00|6179.1|6164.1|6177.2|6162.2|6179.6|6164.6|6177.2|6162.2|8
1595572500000|2020-07-24 06:35:00|6176.7|6161.7|6183.5|6168.5|6187.1|6172.1|6176.7|6161.7|11
1595572800000|2020-07-24 06:40:00|6182.6|6167.6|6180.6|6165.6|6183.1|6168.1|6180.6|6165.6|0
1595573100000|2020-07-24 06:45:00|6182.4|6167.4|6178.6|6163.6|6182.6|6167.6|6178.6|6163.6|2
1595573400000|2020-07-24 06:50:00|6179.6|6164.6|6178.6|6163.6|6180.6|6165.6|6178.6|6163.6|0
1595573700000|2020-07-24 06:55:00|6177.1|6162.1|6178|6163|6178.1|6163.1|6177.1|6162.1|4
1595574000000|2020-07-24 07:00:00|6178.5|6163.5|6182.6|6167.6|6182.6|6167.6|6178.5|6163.5|5
1595574300000|2020-07-24 07:05:00|6181.6|6166.6|6180|6165|6182.6|6167.6|6180|6165|3
1595574600000|2020-07-24 07:10:00|6181.8|6166.8|6182.1|6167.1|6183.1|6168.1|6181.8|6166.8|3
1595574900000|2020-07-24 07:15:00|6183.1|6168.1|6183.1|6168.1|6183.1|6168.1|6182.1|6167.1|0
1595575500000|2020-07-24 07:25:00|6183.6|6168.6|6187|6172|6187|6172|6182.1|6167.1|7
1595575800000|2020-07-24 07:30:00|6187.1|6172.1|6183.5|6168.5|6188.1|6173.1|6183|6168|0
1595576100000|2020-07-24 07:35:00|6184.4|6169.4|6183.5|6168.5|6184.4|6169.4|6181.5|6166.5|7
1595576400000|2020-07-24 07:40:00|6184|6169|6186|6171|6186|6171|6183|6168|1
1595576700000|2020-07-24 07:45:00|6187.6|6172.6|6187.6|6172.6|6187.6|6172.6|6186|6171|0
1595577000000|2020-07-24 07:50:00|6187.5|6172.5|6182.5|6167.5|6188.1|6173.1|6182.1|6167.1|14
1595577300000|2020-07-24 07:55:00|6181.6|6166.6|6181.5|6166.5|6181.6|6166.6|6181.5|6166.5|0
1595577600000|2020-07-24 08:00:00|6182.5|6167.5|6183|6168|6183|6168|6180|6165|12
1595577900000|2020-07-24 08:05:00|6181.5|6166.5|6184.1|6169.1|6184.5|6169.5|6179.5|6164.5|16
1595578200000|2020-07-24 08:10:00|6184.5|6169.5|6185.1|6170.1|6185.5|6170.5|6184.1|6169.1|0
1595578500000|2020-07-24 08:15:00|6186.4|6171.4|6184.5|6169.5|6188|6173|6184|6169|7
1595578800000|2020-07-24 08:20:00|6184.1|6169.1|6185.6|6170.6|6186|6171|6182.5|6167.5|6
1595579100000|2020-07-24 08:25:00|6185.1|6170.1|6183|6168|6185.1|6170.1|6181.5|6166.5|6
1595579400000|2020-07-24 08:30:00|6183.5|6168.5|6181.1|6166.1|6184|6169|6176|6161|41
1595579700000|2020-07-24 08:35:00|6181|6166|6181|6166|6181.5|6166.5|6176|6161|8
1595580000000|2020-07-24 08:40:00|6178.8|6163.8|6176.5|6161.5|6178.8|6163.8|6176.5|6161.5|1
1595580300000|2020-07-24 08:45:00|6175|6160|6173|6158|6176.6|6161.6|6173|6158|3
1595580600000|2020-07-24 08:50:00|6177|6162|6179.6|6164.6|6182.6|6167.6|6177|6162|34
1595580900000|2020-07-24 08:55:00|6178.6|6163.6|6184.6|6169.6|6184.6|6169.6|6178.1|6163.1|12
1595581200000|2020-07-24 09:00:00|6184.1|6169.1|6184.1|6169.1|6187.1|6172.1|6183.6|6168.6|14
1595581500000|2020-07-24 09:05:00|6184.5|6169.5|6185.1|6170.1|6185.1|6170.1|6181.6|6166.6|8
1595581800000|2020-07-24 09:10:00|6186.4|6171.4|6187.5|6172.5|6187.6|6172.6|6184.6|6169.6|8
1595582100000|2020-07-24 09:15:00|6187.6|6172.6|6189.6|6174.6|6191.6|6176.6|6187.1|6172.1|13
1595582400000|2020-07-24 09:20:00|6190.1|6175.1|6189.6|6174.6|6191.6|6176.6|6189.1|6174.1|6
1595582700000|2020-07-24 09:25:00|6188.6|6173.6|6187.1|6172.1|6188.6|6173.6|6185.6|6170.6|3
1595583000000|2020-07-24 09:30:00|6186.1|6171.1|6187.5|6172.5|6188.5|6173.5|6185.5|6170.5|5
1595583300000|2020-07-24 09:35:00|6186.2|6171.2|6188|6173|6188|6173|6185.6|6170.6|2
1595583600000|2020-07-24 09:40:00|6188.5|6173.5|6189.6|6174.6|6189.6|6174.6|6187.1|6172.1|9
1595583900000|2020-07-24 09:45:00|6190.1|6175.1|6188.6|6173.6|6192.1|6177.1|6188.6|6173.6|8
1595584200000|2020-07-24 09:50:00|6189.1|6174.1|6187.6|6172.6|6189.6|6174.6|6187.1|6172.1|9
1595584500000|2020-07-24 09:55:00|6188|6173|6189|6174|6191|6176|6188|6173|3
1595584800000|2020-07-24 10:00:00|6187.1|6172.1|6190.5|6175.5|6191|6176|6187.1|6172.1|3
1595585100000|2020-07-24 10:05:00|6189.6|6174.6|6191.1|6176.1|6191.1|6176.1|6189.5|6174.5|2
1595585400000|2020-07-24 10:10:00|6190.2|6175.2|6187.6|6172.6|6190.2|6175.2|6187.6|6172.6|0
1595585700000|2020-07-24 10:15:00|6187.1|6172.1|6185.5|6170.5|6187.1|6172.1|6185.5|6170.5|0
1595586000000|2020-07-24 10:20:00|6184|6169|6186|6171|6186|6171|6184|6169|2
1595586300000|2020-07-24 10:25:00|6187.1|6172.1|6187.1|6172.1|6187.1|6172.1|6186.5|6171.5|3
1595586600000|2020-07-24 10:30:00|6186.6|6171.6|6184.5|6169.5|6186.6|6171.6|6184|6169|2
1595586900000|2020-07-24 10:35:00|6185.1|6170.1|6183.1|6168.1|6185.1|6170.1|6183.1|6168.1|1
1595587200000|2020-07-24 10:40:00|6183.6|6168.6|6183.1|6168.1|6185.6|6170.6|6183.1|6168.1|3
1595587500000|2020-07-24 10:45:00|6184.1|6169.1|6184.1|6169.1|6185.1|6170.1|6184.1|6169.1|2
1595587800000|2020-07-24 10:50:00|6184.6|6169.6|6187.5|6172.5|6188|6173|6184.6|6169.6|2
1595588100000|2020-07-24 10:55:00|6185.5|6170.5|6183.1|6168.1|6185.5|6170.5|6183.1|6168.1|3
1595588400000|2020-07-24 11:00:00|6183.2|6168.2|6188.1|6173.1|6188.1|6173.1|6183.1|6168.1|12
1595588700000|2020-07-24 11:05:00|6188.6|6173.6|6191.6|6176.6|6191.6|6176.6|6188.6|6173.6|9
1595589000000|2020-07-24 11:10:00|6191.1|6176.1|6188.1|6173.1|6191.1|6176.1|6188.1|6173.1|3
1595589300000|2020-07-24 11:15:00|6187.6|6172.6|6186.1|6171.1|6187.6|6172.6|6186.1|6171.1|1
1595589600000|2020-07-24 11:20:00|6187|6172|6189|6174|6189|6174|6186.1|6171.1|6
1595589900000|2020-07-24 11:25:00|6188.6|6173.6|6186.6|6171.6|6188.6|6173.6|6183.6|6168.6|6
1595590200000|2020-07-24 11:30:00|6184.5|6169.5|6186.1|6171.1|6186.2|6171.2|6184.5|6169.5|2
1595590500000|2020-07-24 11:35:00|6186.6|6171.6|6190.7|6175.7|6192.1|6177.1|6186.1|6171.1|14
1595590800000|2020-07-24 11:40:00|6190.2|6175.2|6190.2|6175.2|6190.7|6175.7|6189.1|6174.1|3
1595591100000|2020-07-24 11:45:00|6188.8|6173.8|6182.1|6167.1|6188.8|6173.8|6181.6|6166.6|12
1595591400000|2020-07-24 11:50:00|6182.2|6167.2|6182.1|6167.1|6182.7|6167.7|6181.1|6166.1|1
1595591700000|2020-07-24 11:55:00|6181.6|6166.6|6183.6|6168.6|6185.6|6170.6|6181.6|6166.6|7
1595592000000|2020-07-24 12:00:00|6184.5|6169.5|6176.1|6161.1|6188|6173|6173.1|6158.1|49
1595592300000|2020-07-24 12:05:00|6175.6|6160.6|6173.6|6158.6|6180.7|6165.7|6172.6|6157.6|34
1595592600000|2020-07-24 12:10:00|6174.1|6159.1|6168.3|6153.3|6174.7|6159.7|6165.4|6150.4|84
1595592900000|2020-07-24 12:15:00|6168.4|6153.4|6166.4|6151.4|6168.5|6153.5|6165.4|6150.4|22
1595593200000|2020-07-24 12:20:00|6166.8|6151.8|6147.3|6132.3|6171.3|6156.3|6146.2|6131.2|95
1595593500000|2020-07-24 12:25:00|6147.8|6132.8|6149.3|6134.3|6151.8|6136.8|6143.3|6128.3|50
1595593800000|2020-07-24 12:30:00|6148.8|6133.8|6130.3|6115.3|6148.8|6133.8|6130.3|6115.3|282
1595594100000|2020-07-24 12:35:00|6130.4|6115.4|6112.9|6097.9|6130.4|6115.4|6108.8|6093.8|446
1595594400000|2020-07-24 12:40:00|6111.6|6096.6|6116|6101|6120.9|6105.9|6110.9|6095.9|156
1595594700000|2020-07-24 12:45:00|6114.1|6099.1|6091.1|6076.1|6114.1|6099.1|6085|6070|310
1595595000000|2020-07-24 12:50:00|6091|6076|6091|6076|6098|6083|6086.2|6071.2|158
1595595300000|2020-07-24 12:55:00|6092.6|6077.6|6079.5|6064.5|6094|6079|6076.5|6061.5|203
1595595600000|2020-07-24 13:00:00|6079|6064|6085.4|6070.4|6091.4|6076.4|6076|6061|235
1595595900000|2020-07-24 13:05:00|6081|6066|6098|6083|6100.5|6085.5|6081|6066|262
1595596200000|2020-07-24 13:10:00|6096.9|6081.9|6080.4|6065.4|6096.9|6081.9|6076.9|6061.9|193
1595596500000|2020-07-24 13:15:00|6079.9|6064.9|6078.3|6063.3|6081.7|6066.7|6075.3|6060.3|177
1595596800000|2020-07-24 13:20:00|6077.3|6062.3|6078.3|6063.3|6084.3|6069.3|6075.9|6060.9|127
1595597100000|2020-07-24 13:25:00|6078.8|6063.8|6064.4|6049.4|6081.3|6066.3|6057.4|6042.4|355
1595597400000|2020-07-24 13:30:00|6063.4|6048.4|6042.4|6027.4|6063.4|6048.4|6037.4|6022.4|653
1595597700000|2020-07-24 13:35:00|6041.5|6026.5|6021.3|6006.3|6041.9|6026.9|6020.4|6005.4|622
1595598000000|2020-07-24 13:40:00|6021.4|6006.4|6050.8|6035.8|6052.3|6037.3|6020.3|6005.3|326
1595598300000|2020-07-24 13:45:00|6050.3|6035.3|6048.3|6033.3|6059.8|6044.8|6047.3|6032.3|199
1595598600000|2020-07-24 13:50:00|6048.2|6033.2|6053.2|6038.2|6055.8|6040.8|6040.7|6025.7|202
1595598900000|2020-07-24 13:55:00|6052.3|6037.3|6067.1|6052.1|6071.1|6056.1|6050.1|6035.1|252
1595599200000|2020-07-24 14:00:00|6067|6052|6071.1|6056.1|6075.1|6060.1|6065.5|6050.5|115
1595599500000|2020-07-24 14:05:00|6070.9|6055.9|6060.7|6045.7|6072.1|6057.1|6059.2|6044.2|177
1595599800000|2020-07-24 14:10:00|6060.6|6045.6|6053.5|6038.5|6062.2|6047.2|6050.1|6035.1|215
1595600100000|2020-07-24 14:15:00|6053.6|6038.6|6067.6|6052.6|6073.6|6058.6|6053.2|6038.2|177
1595600400000|2020-07-24 14:20:00|6067.9|6052.9|6077.6|6062.6|6078.7|6063.7|6067.6|6052.6|199
1595600700000|2020-07-24 14:25:00|6078.4|6063.4|6079.5|6064.5|6090|6075|6078.4|6063.4|157
1595601000000|2020-07-24 14:30:00|6078.6|6063.6|6062.5|6047.5|6082|6067|6061.5|6046.5|224
1595601300000|2020-07-24 14:35:00|6063.6|6048.6|6051.7|6036.7|6067.5|6052.5|6050.1|6035.1|275
1595601600000|2020-07-24 14:40:00|6052.6|6037.6|6046.8|6031.8|6055.5|6040.5|6044.3|6029.3|288
1595601900000|2020-07-24 14:45:00|6046.7|6031.7|6038.8|6023.8|6052.2|6037.2|6038.4|6023.4|330
1595602200000|2020-07-24 14:50:00|6038.9|6023.9|6042.9|6027.9|6043.9|6028.9|6033|6018|203
1595602500000|2020-07-24 14:55:00|6041.9|6026.9|6035.5|6020.5|6041.9|6026.9|6031|6016|282
1595602800000|2020-07-24 15:00:00|6035.4|6020.4|6024.4|6009.4|6035.4|6020.4|6022.4|6007.4|283
1595603100000|2020-07-24 15:05:00|6024.5|6009.5|6022.9|6007.9|6025.8|6010.8|6017.2|6002.2|341
1595603400000|2020-07-24 15:10:00|6023.4|6008.4|6027.3|6012.3|6031.9|6016.9|6021.9|6006.9|218
1595603700000|2020-07-24 15:15:00|6027.9|6012.9|6008|5993|6028.3|6013.3|6005.5|5990.5|439
1595604000000|2020-07-24 15:20:00|6008.4|5993.4|6001.1|5986.1|6017.5|6002.5|5999.5|5984.5|228
1595604300000|2020-07-24 15:25:00|6001.5|5986.5|6008.6|5993.6|6010.9|5995.9|6000.8|5985.8|139
1595604600000|2020-07-24 15:30:00|6007.7|5992.7|5982.3|5967.3|6008.2|5993.2|5981.3|5966.3|399
1595604900000|2020-07-24 15:35:00|5983.7|5968.7|5985.8|5970.8|5985.8|5970.8|5976.5|5961.5|322
1595605200000|2020-07-24 15:40:00|5985.4|5970.4|6002.9|5987.9|6002.9|5987.9|5985.4|5970.4|255
1595605500000|2020-07-24 15:45:00|6003.4|5988.4|5994.8|5979.8|6005|5990|5992.9|5977.9|153
1595605800000|2020-07-24 15:50:00|5993.9|5978.9|5998.4|5983.4|6004.6|5989.6|5992.5|5977.5|129
1595606100000|2020-07-24 15:55:00|5998.5|5983.5|5980.9|5965.9|6001.2|5986.2|5979.1|5964.1|216
1595606400000|2020-07-24 16:00:00|5981.8|5966.8|5978.2|5963.2|5984.1|5969.1|5976.5|5961.5|248
1595606700000|2020-07-24 16:05:00|5978|5963|5977.1|5962.1|5984.8|5969.8|5977.1|5962.1|165
1595607000000|2020-07-24 16:10:00|5978.1|5963.1|5982.3|5967.3|5985.3|5970.3|5976.6|5961.6|175
1595607300000|2020-07-24 16:15:00|5981.8|5966.8|5973|5958|5982.3|5967.3|5970.5|5955.5|463
1595607600000|2020-07-24 16:20:00|5973.5|5958.5|5983.5|5968.5|5989.2|5974.2|5973.2|5958.2|163
1595607900000|2020-07-24 16:25:00|5982.1|5967.1|5982|5967|5993.1|5978.1|5980.8|5965.8|142
1595608200000|2020-07-24 16:30:00|5984.2|5969.2|5981|5966|5990.9|5975.9|5979.2|5964.2|261
1595608500000|2020-07-24 16:35:00|5981.5|5966.5|5975.9|5960.9|5982.9|5967.9|5975.4|5960.4|146
1595608800000|2020-07-24 16:40:00|5975.4|5960.4|5975.5|5960.5|5981.8|5966.8|5972.6|5957.6|202
1595609100000|2020-07-24 16:45:00|5974.4|5959.4|5973.5|5958.5|5976.5|5961.5|5970.5|5955.5|173
1595609400000|2020-07-24 16:50:00|5973|5958|5972.6|5957.6|5975.4|5960.4|5967.7|5952.7|266
1595609700000|2020-07-24 16:55:00|5973.1|5958.1|5987|5972|5990.4|5975.4|5971.6|5956.6|205
1595610000000|2020-07-24 17:00:00|5986.6|5971.6|5981.2|5966.2|5991.8|5976.8|5978.6|5963.6|245
1595610300000|2020-07-24 17:05:00|5981.6|5966.6|5974.5|5959.5|5983.7|5968.7|5974.5|5959.5|86
1595610600000|2020-07-24 17:10:00|5977|5962|5972|5957|5979.4|5964.4|5970.6|5955.6|260
1595610900000|2020-07-24 17:15:00|5971.9|5956.9|5982.8|5967.8|5983.4|5968.4|5971.9|5956.9|158
1595611200000|2020-07-24 17:20:00|5982.9|5967.9|5981|5966|5986.3|5971.3|5980.9|5965.9|108
1595611500000|2020-07-24 17:25:00|5980.5|5965.5|5983.8|5968.8|5986.7|5971.7|5980|5965|40
1595611800000|2020-07-24 17:30:00|5987.6|5972.6|5999.7|5984.7|6004|5989|5986.6|5971.6|185
1595612100000|2020-07-24 17:35:00|6002.2|5987.2|5996.8|5981.8|6005.2|5990.2|5991.3|5976.3|93
1595612400000|2020-07-24 17:40:00|5998.7|5983.7|5998.3|5983.3|5999.2|5984.2|5995.4|5980.4|102
1595612700000|2020-07-24 17:45:00|5999.3|5984.3|6026|6011|6026|6011|5999.3|5984.3|265
1595613000000|2020-07-24 17:50:00|6025.1|6010.1|6018|6003|6029|6014|6015.4|6000.4|184
1595613300000|2020-07-24 17:55:00|6015.8|6000.8|6007.6|5992.6|6015.8|6000.8|6006|5991|112
1595613600000|2020-07-24 18:00:00|6008.7|5993.7|6014|5999|6019.5|6004.5|6005.6|5990.6|126
1595613900000|2020-07-24 18:05:00|6011.1|5996.1|6009.9|5994.9|6018.3|6003.3|6005.5|5990.5|186
1595614200000|2020-07-24 18:10:00|6009.8|5994.8|6036.6|6021.6|6040.7|6025.7|6008.4|5993.4|1056
1595614500000|2020-07-24 18:15:00|6036.4|6021.4|6036.7|6021.7|6041.1|6026.1|6024.3|6009.3|310
1595811600000|2020-07-27 01:00:00|5999.3|5984.3|6017.7|6002.7|6017.7|6002.7|5991.8|5976.8|228
1595811900000|2020-07-27 01:05:00|6018.2|6003.2|6025.8|6010.8|6039.1|6024.1|6015.3|6000.3|142
1595812200000|2020-07-27 01:10:00|6026.3|6011.3|6025.3|6010.3|6037.8|6022.8|6022.2|6007.2|37
1595812500000|2020-07-27 01:15:00|6022.7|6007.7|6021.8|6006.8|6024.2|6009.2|6021.8|6006.8|2
1595812800000|2020-07-27 01:20:00|6020.5|6005.5|6030.7|6015.7|6037.7|6022.7|6020.3|6005.3|19
1595813100000|2020-07-27 01:25:00|6030.3|6015.3|6035.9|6020.9|6043.1|6028.1|6026.3|6011.3|46
1595813400000|2020-07-27 01:30:00|6034.5|6019.5|6028.1|6013.1|6034.5|6019.5|6028.1|6013.1|7
1595813700000|2020-07-27 01:35:00|6028.5|6013.5|6034.1|6019.1|6038|6023|6028.5|6013.5|15
1595814000000|2020-07-27 01:40:00|6035.4|6020.4|6029.1|6014.1|6038.5|6023.5|6024.3|6009.3|23
1595814300000|2020-07-27 01:45:00|6031.5|6016.5|6033.7|6018.7|6038.5|6023.5|6031.5|6016.5|30
1595814600000|2020-07-27 01:50:00|6032.7|6017.7|6031.7|6016.7|6037|6022|6031.2|6016.2|39
1595814900000|2020-07-27 01:55:00|6033.2|6018.2|6032.2|6017.2|6033.7|6018.7|6024.4|6009.4|29
1595815200000|2020-07-27 02:00:00|6030.4|6015.4|6035.2|6020.2|6036.7|6021.7|6028.9|6013.9|21
1595815500000|2020-07-27 02:05:00|6033.9|6018.9|6034.7|6019.7|6036.1|6021.1|6033.2|6018.2|1
1595815800000|2020-07-27 02:10:00|6035.7|6020.7|6037.2|6022.2|6038.7|6023.7|6035.7|6020.7|12
1595816100000|2020-07-27 02:15:00|6038.7|6023.7|6038.7|6023.7|6040|6025|6038.4|6023.4|6
1595817000000|2020-07-27 02:30:00|6038.2|6023.2|6038.7|6023.7|6038.7|6023.7|6035.1|6020.1|1
1595817600000|2020-07-27 02:40:00|6037.2|6022.2|6038.6|6023.6|6038.6|6023.6|6037.2|6022.2|1
1595817900000|2020-07-27 02:45:00|6044.7|6029.7|6042.6|6027.6|6044.7|6029.7|6042.6|6027.6|12
1595818200000|2020-07-27 02:50:00|6046.6|6031.6|6042.8|6027.8|6046.6|6031.6|6042.8|6027.8|12
1595818500000|2020-07-27 02:55:00|6042.6|6027.6|6039.6|6024.6|6049.1|6034.1|6036.7|6021.7|35
1595818800000|2020-07-27 03:00:00|6040.5|6025.5|6041.6|6026.6|6041.6|6026.6|6040.1|6025.1|2
1595819100000|2020-07-27 03:05:00|6041.1|6026.1|6030.8|6015.8|6041.6|6026.6|6030.8|6015.8|15
1595819400000|2020-07-27 03:10:00|6030.3|6015.3|6031.6|6016.6|6033.1|6018.1|6029.3|6014.3|11
1595819700000|2020-07-27 03:15:00|6031.8|6016.8|6032.8|6017.8|6035.1|6020.1|6031.8|6016.8|2
1595820000000|2020-07-27 03:20:00|6033.6|6018.6|6032.3|6017.3|6036.6|6021.6|6032.3|6017.3|15
1595820300000|2020-07-27 03:25:00|6032.2|6017.2|6032.8|6017.8|6032.8|6017.8|6032.2|6017.2|1
1595820900000|2020-07-27 03:35:00|6034.1|6019.1|6032.7|6017.7|6034.1|6019.1|6032.7|6017.7|0
1595821200000|2020-07-27 03:40:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|0
1595821800000|2020-07-27 03:50:00|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|0
1595822100000|2020-07-27 03:55:00|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|0
1595822400000|2020-07-27 04:00:00|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1595823000000|2020-07-27 04:10:00|6033.9|6018.9|6033.2|6018.2|6034.7|6019.7|6033.2|6018.2|2
1595823300000|2020-07-27 04:15:00|6032.3|6017.3|6032.1|6017.1|6032.3|6017.3|6032.1|6017.1|0
1595824200000|2020-07-27 04:30:00|6032.6|6017.6|6039.1|6024.1|6039.1|6024.1|6032.6|6017.6|6
1595824500000|2020-07-27 04:35:00|6040|6025|6040.7|6025.7|6040.7|6025.7|6039.7|6024.7|5
1595824800000|2020-07-27 04:40:00|6042|6027|6037.1|6022.1|6042|6027|6037.1|6022.1|2
1595825100000|2020-07-27 04:45:00|6036.9|6021.9|6035.1|6020.1|6036.9|6021.9|6035.1|6020.1|1
1595825400000|2020-07-27 04:50:00|6035.5|6020.5|6040.5|6025.5|6040.5|6025.5|6035.5|6020.5|2
1595825700000|2020-07-27 04:55:00|6041|6026|6035.6|6020.6|6041.6|6026.6|6035.6|6020.6|10
1595826000000|2020-07-27 05:00:00|6035.1|6020.1|6041.1|6026.1|6041.1|6026.1|6033.1|6018.1|7
1595826300000|2020-07-27 05:05:00|6042.4|6027.4|6034.1|6019.1|6042.6|6027.6|6034.1|6019.1|18
1595826600000|2020-07-27 05:10:00|6032.8|6017.8|6032.7|6017.7|6034.6|6019.6|6032.4|6017.4|1
1595826900000|2020-07-27 05:15:00|6033.7|6018.7|6033.7|6018.7|6033.7|6018.7|6033.7|6018.7|0
1595827200000|2020-07-27 05:20:00|6033.6|6018.6|6032.2|6017.2|6033.6|6018.6|6032.1|6017.1|1
1595827500000|2020-07-27 05:25:00|6033.1|6018.1|6031.1|6016.1|6034.6|6019.6|6029.6|6014.6|11
1595827800000|2020-07-27 05:30:00|6029.7|6014.7|6030.7|6015.7|6032.8|6017.8|6029.2|6014.2|10
1595828100000|2020-07-27 05:35:00|6030.4|6015.4|6030.7|6015.7|6030.7|6015.7|6029.1|6014.1|1
1595828400000|2020-07-27 05:40:00|6029.2|6014.2|6023.8|6008.8|6029.2|6014.2|6022.6|6007.6|83
1595828700000|2020-07-27 05:45:00|6023.3|6008.3|6029.2|6014.2|6029.2|6014.2|6022.8|6007.8|2
1595829000000|2020-07-27 05:50:00|6029.3|6014.3|6030.3|6015.3|6030.7|6015.7|6026.7|6011.7|3
1595829300000|2020-07-27 05:55:00|6030.7|6015.7|6037.2|6022.2|6039.6|6024.6|6029.8|6014.8|13
1595829600000|2020-07-27 06:00:00|6035.4|6020.4|6030.3|6015.3|6039.7|6024.7|6030.3|6015.3|19
1595829900000|2020-07-27 06:05:00|6029.8|6014.8|6029.8|6014.8|6032.7|6017.7|6025.3|6010.3|44
1595830200000|2020-07-27 06:10:00|6029.5|6014.5|6038.3|6023.3|6038.3|6023.3|6021.2|6006.2|52
1595830500000|2020-07-27 06:15:00|6035.4|6020.4|6028.8|6013.8|6041.3|6026.3|6028.8|6013.8|59
1595830800000|2020-07-27 06:20:00|6032.3|6017.3|6051.9|6036.9|6054.4|6039.4|6032.3|6017.3|31
1595831100000|2020-07-27 06:25:00|6054.6|6039.6|6058.8|6043.8|6059.8|6044.8|6054.3|6039.3|12
1595831400000|2020-07-27 06:30:00|6057.8|6042.8|6057.8|6042.8|6059.8|6044.8|6057.8|6042.8|5
1595831700000|2020-07-27 06:35:00|6057.4|6042.4|6050.8|6035.8|6057.4|6042.4|6048.9|6033.9|11
1595832000000|2020-07-27 06:40:00|6049.3|6034.3|6053.3|6038.3|6056.8|6041.8|6049.3|6034.3|7
1595832300000|2020-07-27 06:45:00|6053.4|6038.4|6065.5|6050.5|6068.5|6053.5|6053.4|6038.4|68
1595832600000|2020-07-27 06:50:00|6065.1|6050.1|6068.6|6053.6|6072.9|6057.9|6063.9|6048.9|49
1595832900000|2020-07-27 06:55:00|6068.4|6053.4|6073.4|6058.4|6073.4|6058.4|6065.9|6050.9|9
1595833200000|2020-07-27 07:00:00|6070.8|6055.8|6070.5|6055.5|6072.9|6057.9|6064.9|6049.9|10
1595833500000|2020-07-27 07:05:00|6069.4|6054.4|6063.5|6048.5|6069.4|6054.4|6063.4|6048.4|0
1595833800000|2020-07-27 07:10:00|6063.1|6048.1|6068|6053|6069|6054|6063|6048|8
1595834100000|2020-07-27 07:15:00|6067.1|6052.1|6063.4|6048.4|6067.3|6052.3|6062|6047|9
1595834400000|2020-07-27 07:20:00|6063.3|6048.3|6064.5|6049.5|6066|6051|6061|6046|15
1595834700000|2020-07-27 07:25:00|6064|6049|6063|6048|6064|6049|6063|6048|6
1595835000000|2020-07-27 07:30:00|6064.3|6049.3|6056.5|6041.5|6064.5|6049.5|6055.1|6040.1|8
1595835300000|2020-07-27 07:35:00|6056|6041|6054|6039|6058|6043|6053.1|6038.1|23
1595835600000|2020-07-27 07:40:00|6055.5|6040.5|6056.5|6041.5|6060|6045|6052.5|6037.5|42
1595835900000|2020-07-27 07:45:00|6056|6041|6054.9|6039.9|6057.9|6042.9|6054.9|6039.9|1
1595836200000|2020-07-27 07:50:00|6054.8|6039.8|6055.3|6040.3|6055.5|6040.5|6053.4|6038.4|11
1595836500000|2020-07-27 07:55:00|6056.2|6041.2|6059.9|6044.9|6059.9|6044.9|6056.2|6041.2|1
1595836800000|2020-07-27 08:00:00|6060.9|6045.9|6056|6041|6063|6048|6055.1|6040.1|17
1595837100000|2020-07-27 08:05:00|6054.3|6039.3|6057|6042|6057.4|6042.4|6053.6|6038.6|7
1595837400000|2020-07-27 08:10:00|6056.5|6041.5|6066.5|6051.5|6066.5|6051.5|6055|6040|11
1595837700000|2020-07-27 08:15:00|6064.4|6049.4|6061.5|6046.5|6064.4|6049.4|6060.5|6045.5|5
1595838000000|2020-07-27 08:20:00|6062.4|6047.4|6061.6|6046.6|6062.5|6047.5|6058.5|6043.5|5
1595838300000|2020-07-27 08:25:00|6062.9|6047.9|6059|6044|6063.4|6048.4|6058.5|6043.5|5
1595838600000|2020-07-27 08:30:00|6057.9|6042.9|6061.9|6046.9|6065|6050|6057.9|6042.9|6
1595838900000|2020-07-27 08:35:00|6060.6|6045.6|6064.4|6049.4|6064.4|6049.4|6059.6|6044.6|13
1595839200000|2020-07-27 08:40:00|6064.5|6049.5|6061.1|6046.1|6066.5|6051.5|6061|6046|60
1595839500000|2020-07-27 08:45:00|6062|6047|6058|6043|6062.5|6047.5|6057.5|6042.5|9
1595839800000|2020-07-27 08:50:00|6056|6041|6060.5|6045.5|6060.5|6045.5|6056|6041|24
1595840100000|2020-07-27 08:55:00|6059|6044|6061|6046|6062|6047|6057|6042|12
1595840400000|2020-07-27 09:00:00|6059|6044|6057.6|6042.6|6061|6046|6057.6|6042.6|9
1595840700000|2020-07-27 09:05:00|6057|6042|6058.5|6043.5|6059.6|6044.6|6057|6042|5
1595841000000|2020-07-27 09:10:00|6058.6|6043.6|6057|6042|6059.5|6044.5|6056.5|6041.5|4
1595841300000|2020-07-27 09:15:00|6058|6043|6059.6|6044.6|6059.6|6044.6|6058|6043|1
1595841600000|2020-07-27 09:20:00|6060.1|6045.1|6060.1|6045.1|6060.6|6045.6|6059.6|6044.6|18
1595841900000|2020-07-27 09:25:00|6059.6|6044.6|6061.6|6046.6|6061.6|6046.6|6059.6|6044.6|26
1595842200000|2020-07-27 09:30:00|6061.1|6046.1|6061.1|6046.1|6061.1|6046.1|6059.6|6044.6|10
1595842500000|2020-07-27 09:35:00|6061|6046|6065.4|6050.4|6067.4|6052.4|6061|6046|54
1595842800000|2020-07-27 09:40:00|6063.9|6048.9|6063.9|6048.9|6064.9|6049.9|6063.5|6048.5|5
1595843100000|2020-07-27 09:45:00|6061.7|6046.7|6061.9|6046.9|6062.4|6047.4|6061.5|6046.5|1
1595843400000|2020-07-27 09:50:00|6060.5|6045.5|6061.9|6046.9|6061.9|6046.9|6060|6045|3
1595843700000|2020-07-27 09:55:00|6062|6047|6065.4|6050.4|6065.5|6050.5|6062|6047|11
1595844000000|2020-07-27 10:00:00|6064.4|6049.4|6065.4|6050.4|6065.4|6050.4|6064.4|6049.4|3
1595844300000|2020-07-27 10:05:00|6063.4|6048.4|6061.5|6046.5|6064.5|6049.5|6061.5|6046.5|25
1595844600000|2020-07-27 10:10:00|6060.5|6045.5|6064|6049|6064.3|6049.3|6060|6045|52
1595844900000|2020-07-27 10:15:00|6063.6|6048.6|6064.4|6049.4|6064.9|6049.9|6063.4|6048.4|4
1595845200000|2020-07-27 10:20:00|6063.9|6048.9|6066.5|6051.5|6066.5|6051.5|6063.9|6048.9|6
1595845500000|2020-07-27 10:25:00|6066.9|6051.9|6067.5|6052.5|6067.5|6052.5|6063.5|6048.5|18
1595845800000|2020-07-27 10:30:00|6067|6052|6066.5|6051.5|6067.5|6052.5|6066.5|6051.5|5
1595846100000|2020-07-27 10:35:00|6067.1|6052.1|6065|6050|6067.1|6052.1|6065|6050|7
1595846400000|2020-07-27 10:40:00|6063.5|6048.5|6066|6051|6066|6051|6063.5|6048.5|8
1595846700000|2020-07-27 10:45:00|6064.5|6049.5|6065|6050|6065|6050|6064.1|6049.1|7
1595847000000|2020-07-27 10:50:00|6063.5|6048.5|6061.5|6046.5|6063.5|6048.5|6060|6045|12
1595847300000|2020-07-27 10:55:00|6061|6046|6065.5|6050.5|6065.5|6050.5|6061|6046|4
1595847600000|2020-07-27 11:00:00|6065|6050|6065|6050|6066.5|6051.5|6064|6049|9
1595847900000|2020-07-27 11:05:00|6064|6049|6064|6049|6064.5|6049.5|6063|6048|6
1595848200000|2020-07-27 11:10:00|6064.9|6049.9|6068|6053|6068|6053|6063.5|6048.5|42
1595848500000|2020-07-27 11:15:00|6069.4|6054.4|6069.5|6054.5|6070.8|6055.8|6068.5|6053.5|11
1595848800000|2020-07-27 11:20:00|6070|6055|6067|6052|6070|6055|6065|6050|7
1595849100000|2020-07-27 11:25:00|6066.5|6051.5|6068|6053|6068|6053|6066.5|6051.5|17
1595849400000|2020-07-27 11:30:00|6068.5|6053.5|6065|6050|6071.5|6056.5|6065|6050|37
1595849700000|2020-07-27 11:35:00|6065.5|6050.5|6067|6052|6070|6055|6065.5|6050.5|23
1595850000000|2020-07-27 11:40:00|6067.5|6052.5|6065|6050|6067.5|6052.5|6063.5|6048.5|9
1595850300000|2020-07-27 11:45:00|6065.4|6050.4|6060|6045|6065.4|6050.4|6060|6045|9
1595850600000|2020-07-27 11:50:00|6060.5|6045.5|6053|6038|6061|6046|6052.5|6037.5|47
1595850900000|2020-07-27 11:55:00|6053.4|6038.4|6056.5|6041.5|6056.5|6041.5|6050.4|6035.4|62
1595851200000|2020-07-27 12:00:00|6056.1|6041.1|6060|6045|6067|6052|6054|6039|107
1595851500000|2020-07-27 12:05:00|6060.5|6045.5|6059.5|6044.5|6062|6047|6054.5|6039.5|20
1595851800000|2020-07-27 12:10:00|6058.5|6043.5|6063|6048|6064.9|6049.9|6055.5|6040.5|25
1595852100000|2020-07-27 12:15:00|6064.3|6049.3|6068|6053|6068.9|6053.9|6064.3|6049.3|45
1595852400000|2020-07-27 12:20:00|6068.9|6053.9|6062.5|6047.5|6069.5|6054.5|6062.5|6047.5|33
1595852700000|2020-07-27 12:25:00|6062.4|6047.4|6065.4|6050.4|6069.3|6054.3|6062.4|6047.4|20
1595853000000|2020-07-27 12:30:00|6064.4|6049.4|6047.5|6032.5|6064.4|6049.4|6047.5|6032.5|76
1595853300000|2020-07-27 12:35:00|6047.4|6032.4|6039.6|6024.6|6047.5|6032.5|6037|6022|152
1595853600000|2020-07-27 12:40:00|6040.1|6025.1|6037.3|6022.3|6040.9|6025.9|6028|6013|93
1595853900000|2020-07-27 12:45:00|6037.4|6022.4|6042|6027|6044.5|6029.5|6036|6021|27
1595854200000|2020-07-27 12:50:00|6043|6028|6056.5|6041.5|6058.4|6043.4|6042.6|6027.6|41
1595854500000|2020-07-27 12:55:00|6056.9|6041.9|6064.8|6049.8|6065.9|6050.9|6056.9|6041.9|105
1595854800000|2020-07-27 13:00:00|6064.4|6049.4|6061.9|6046.9|6066.4|6051.4|6056.9|6041.9|60
1595855100000|2020-07-27 13:05:00|6062.4|6047.4|6069.9|6054.9|6070.3|6055.3|6059.9|6044.9|69
1595855400000|2020-07-27 13:10:00|6070.3|6055.3|6061.9|6046.9|6070.8|6055.8|6061.9|6046.9|44
1595855700000|2020-07-27 13:15:00|6062.3|6047.3|6062.8|6047.8|6066.9|6051.9|6058.4|6043.4|103
1595856000000|2020-07-27 13:20:00|6063.4|6048.4|6062.4|6047.4|6068.9|6053.9|6060.9|6045.9|52
1595856300000|2020-07-27 13:25:00|6062.9|6047.9|6064.9|6049.9|6068.9|6053.9|6060.4|6045.4|72
1595856600000|2020-07-27 13:30:00|6066.9|6051.9|6062.9|6047.9|6071|6056|6054.6|6039.6|133
1595856900000|2020-07-27 13:35:00|6063.5|6048.5|6067|6052|6070|6055|6059.1|6044.1|127
1595857200000|2020-07-27 13:40:00|6066.5|6051.5|6057.5|6042.5|6071.5|6056.5|6052|6037|198
1595857500000|2020-07-27 13:45:00|6058|6043|6067.5|6052.5|6068.4|6053.4|6058|6043|273
1595857800000|2020-07-27 13:50:00|6067.6|6052.6|6059.1|6044.1|6067.6|6052.6|6054.5|6039.5|145
1595858100000|2020-07-27 13:55:00|6058.6|6043.6|6060.5|6045.5|6065.5|6050.5|6054.1|6039.1|97
1595858400000|2020-07-27 14:00:00|6060|6045|6064|6049|6064.5|6049.5|6056.9|6041.9|118
1595858700000|2020-07-27 14:05:00|6064.4|6049.4|6057.1|6042.1|6067.5|6052.5|6057.1|6042.1|117
1595859000000|2020-07-27 14:10:00|6056.6|6041.6|6067.5|6052.5|6067.5|6052.5|6055.1|6040.1|70
1595859300000|2020-07-27 14:15:00|6067|6052|6061|6046|6068.5|6053.5|6061|6046|137
1595859600000|2020-07-27 14:20:00|6060|6045|6060.8|6045.8|6066.8|6051.8|6054.3|6039.3|161
1595859900000|2020-07-27 14:25:00|6060.3|6045.3|6063.7|6048.7|6067.3|6052.3|6059.8|6044.8|121
1595860200000|2020-07-27 14:30:00|6063.8|6048.8|6056.7|6041.7|6063.8|6048.8|6052.8|6037.8|227
1595860500000|2020-07-27 14:35:00|6056.3|6041.3|6063.2|6048.2|6063.2|6048.2|6049.3|6034.3|232
1595860800000|2020-07-27 14:40:00|6063.7|6048.7|6089.5|6074.5|6091.5|6076.5|6063.7|6048.7|549
1595861100000|2020-07-27 14:45:00|6090|6075|6192|6177|6208.1|6193.1|6089.5|6074.5|729
1595861400000|2020-07-27 14:50:00|6192.1|6177.1|6168|6153|6208.2|6193.2|6159.5|6144.5|937
1595861700000|2020-07-27 14:55:00|6167.9|6152.9|6150.9|6135.9|6174.6|6159.6|6150.9|6135.9|296
1595862000000|2020-07-27 15:00:00|6151.4|6136.4|6143|6128|6158.4|6143.4|6143|6128|296
1595862300000|2020-07-27 15:05:00|6142.2|6127.2|6130.2|6115.2|6151.5|6136.5|6129.7|6114.7|276
1595862600000|2020-07-27 15:10:00|6129.3|6114.3|6114.3|6099.3|6129.8|6114.8|6112.7|6097.7|181
1595862900000|2020-07-27 15:15:00|6113.4|6098.4|6110.9|6095.9|6120.2|6105.2|6106.3|6091.3|196
1595863200000|2020-07-27 15:20:00|6111.4|6096.4|6105.5|6090.5|6115.4|6100.4|6105.4|6090.4|122
1595863500000|2020-07-27 15:25:00|6105|6090|6106.5|6091.5|6113.4|6098.4|6101.9|6086.9|116
1595863800000|2020-07-27 15:30:00|6106.4|6091.4|6105.6|6090.6|6108.4|6093.4|6101.6|6086.6|103
1595864100000|2020-07-27 15:35:00|6105.1|6090.1|6101.1|6086.1|6106.5|6091.5|6092.2|6077.2|149
1595864400000|2020-07-27 15:40:00|6101.6|6086.6|6113.1|6098.1|6118.1|6103.1|6099.7|6084.7|139
1595864700000|2020-07-27 15:45:00|6113.6|6098.6|6112.6|6097.6|6113.6|6098.6|6102.6|6087.6|42
1595865000000|2020-07-27 15:50:00|6112.2|6097.2|6110.6|6095.6|6117.1|6102.1|6107.6|6092.6|40
1595865300000|2020-07-27 15:55:00|6110.2|6095.2|6118.1|6103.1|6118.1|6103.1|6107.6|6092.6|50
1595865600000|2020-07-27 16:00:00|6116.2|6101.2|6135.1|6120.1|6135.3|6120.3|6112.7|6097.7|163
1595865900000|2020-07-27 16:05:00|6134.6|6119.6|6133.1|6118.1|6143.1|6128.1|6128.6|6113.6|125
1595866200000|2020-07-27 16:10:00|6131.6|6116.6|6140.1|6125.1|6141.1|6126.1|6130.5|6115.5|93
1595866500000|2020-07-27 16:15:00|6140.4|6125.4|6137.6|6122.6|6152.1|6137.1|6137.6|6122.6|89
1595866800000|2020-07-27 16:20:00|6137.2|6122.2|6139.6|6124.6|6139.6|6124.6|6132.1|6117.1|53
1595867100000|2020-07-27 16:25:00|6139|6124|6144.1|6129.1|6145|6130|6138.1|6123.1|51
1595867400000|2020-07-27 16:30:00|6144|6129|6148.5|6133.5|6152.9|6137.9|6144|6129|58
1595867700000|2020-07-27 16:35:00|6148.6|6133.6|6152|6137|6152.6|6137.6|6146.1|6131.1|44
1595868000000|2020-07-27 16:40:00|6152.6|6137.6|6146.6|6131.6|6157.6|6142.6|6141.6|6126.6|91
1595868300000|2020-07-27 16:45:00|6148.6|6133.6|6148.6|6133.6|6156.5|6141.5|6146.6|6131.6|94
1595868600000|2020-07-27 16:50:00|6149.1|6134.1|6163.1|6148.1|6164.1|6149.1|6149.1|6134.1|94
1595868900000|2020-07-27 16:55:00|6163.6|6148.6|6160.5|6145.5|6164.5|6149.5|6158.6|6143.6|70
1595869200000|2020-07-27 17:00:00|6160.9|6145.9|6152.6|6137.6|6164|6149|6150.1|6135.1|86
1595869500000|2020-07-27 17:05:00|6152|6137|6154|6139|6154|6139|6145.6|6130.6|26
1595869800000|2020-07-27 17:10:00|6155.8|6140.8|6157.1|6142.1|6157.1|6142.1|6148.1|6133.1|33
1595870100000|2020-07-27 17:15:00|6154.6|6139.6|6156|6141|6158.1|6143.1|6149.1|6134.1|51
1595870400000|2020-07-27 17:20:00|6154.1|6139.1|6154.1|6139.1|6158|6143|6148.1|6133.1|49
1595870700000|2020-07-27 17:25:00|6155|6140|6151.6|6136.6|6159.6|6144.6|6151.6|6136.6|30
1595871000000|2020-07-27 17:30:00|6153|6138|6163.6|6148.6|6163.6|6148.6|6153|6138|47
1595871300000|2020-07-27 17:35:00|6164|6149|6154.7|6139.7|6165|6150|6154.7|6139.7|44
1595871600000|2020-07-27 17:40:00|6153.6|6138.6|6145.1|6130.1|6154|6139|6141.2|6126.2|83
1595871900000|2020-07-27 17:45:00|6142.1|6127.1|6132.1|6117.1|6142.1|6127.1|6132.1|6117.1|74
1595872200000|2020-07-27 17:50:00|6133.6|6118.6|6135.1|6120.1|6143.3|6128.3|6133.6|6118.6|125
1595872500000|2020-07-27 17:55:00|6137.6|6122.6|6147.1|6132.1|6148.5|6133.5|6137.6|6122.6|50
1595872800000|2020-07-27 18:00:00|6145.1|6130.1|6132.1|6117.1|6145.1|6130.1|6127.7|6112.7|105
1595873100000|2020-07-27 18:05:00|6134.6|6119.6|6136.2|6121.2|6148.6|6133.6|6134.6|6119.6|107
1595873400000|2020-07-27 18:10:00|6134.8|6119.8|6133.2|6118.2|6138|6123|6126.4|6111.4|579
1595873700000|2020-07-27 18:15:00|6134.6|6119.6|6155.2|6140.2|6158.5|6143.5|6131.5|6116.5|266
1595874000000|2020-07-27 18:20:00|6155|6140|6155|6140|6155|6140|6155|6140|0
1595898000000|2020-07-28 01:00:00|6175.2|6160.2|6169.7|6154.7|6175.2|6160.2|6147.2|6132.2|68
1595898300000|2020-07-28 01:05:00|6170.2|6155.2|6167.2|6152.2|6176.2|6161.2|6151.2|6136.2|43
1595898600000|2020-07-28 01:10:00|6172.6|6157.6|6167.1|6152.1|6175.1|6160.1|6167.1|6152.1|27
1595898900000|2020-07-28 01:15:00|6166.9|6151.9|6162.7|6147.7|6166.9|6151.9|6162.7|6147.7|1
1595899200000|2020-07-28 01:20:00|6165.7|6150.7|6163.1|6148.1|6168.7|6153.7|6163.1|6148.1|4
1595899500000|2020-07-28 01:25:00|6160.7|6145.7|6159.7|6144.7|6163.1|6148.1|6158.7|6143.7|0
1595899800000|2020-07-28 01:30:00|6159.2|6144.2|6165.1|6150.1|6167.2|6152.2|6159.2|6144.2|3
1595900100000|2020-07-28 01:35:00|6165.2|6150.2|6166.6|6151.6|6166.7|6151.7|6163.3|6148.3|1
1595900400000|2020-07-28 01:40:00|6165.7|6150.7|6166.2|6151.2|6166.7|6151.7|6165.2|6150.2|2
1595900700000|2020-07-28 01:45:00|6165.7|6150.7|6166.6|6151.6|6166.6|6151.6|6165.7|6150.7|1
1595901000000|2020-07-28 01:50:00|6166.7|6151.7|6168.7|6153.7|6168.7|6153.7|6166.7|6151.7|2
1595901600000|2020-07-28 02:00:00|||||||||2
1595901900000|2020-07-28 02:05:00|6169.7|6154.7|6169.7|6154.7|6170.2|6155.2|6168.7|6153.7|1
1595902200000|2020-07-28 02:10:00|6169.2|6154.2|6161.6|6146.6|6169.2|6154.2|6160.8|6145.8|5
1595902500000|2020-07-28 02:15:00|6161.8|6146.8|6161.8|6146.8|6161.8|6146.8|6161.8|6146.8|0
1595903400000|2020-07-28 02:30:00|6163.3|6148.3|6162.3|6147.3|6164.6|6149.6|6162.3|6147.3|1
1595903700000|2020-07-28 02:35:00|6162.7|6147.7|6159.2|6144.2|6164.7|6149.7|6159.2|6144.2|2
1595904000000|2020-07-28 02:40:00|6160.9|6145.9|6161.2|6146.2|6163.3|6148.3|6160.6|6145.6|2
1595904600000|2020-07-28 02:50:00|6160.8|6145.8|6157.3|6142.3|6160.8|6145.8|6157.3|6142.3|0
1595904900000|2020-07-28 02:55:00|6158.6|6143.6|6159.1|6144.1|6159.1|6144.1|6158.6|6143.6|0
1595905200000|2020-07-28 03:00:00|6163.7|6148.7|6167.2|6152.2|6167.2|6152.2|6163.7|6148.7|23
1595905500000|2020-07-28 03:05:00|6163.8|6148.8|6163.8|6148.8|6164.2|6149.2|6163.8|6148.8|1
1595905800000|2020-07-28 03:10:00|6160.1|6145.1|6160.6|6145.6|6160.6|6145.6|6160.1|6145.1|5
1595906100000|2020-07-28 03:15:00|6160.2|6145.2|6140.1|6125.1|6160.2|6145.2|6140.1|6125.1|30
1595906400000|2020-07-28 03:20:00|6140.7|6125.7|6148.2|6133.2|6151.2|6136.2|6140.6|6125.6|3
1595906700000|2020-07-28 03:25:00|6148.6|6133.6|6155.8|6140.8|6155.8|6140.8|6145.7|6130.7|6
1595907000000|2020-07-28 03:30:00|6155.7|6140.7|6158.2|6143.2|6158.2|6143.2|6155.7|6140.7|2
1595907300000|2020-07-28 03:35:00|6153.7|6138.7|6154.7|6139.7|6154.7|6139.7|6153.7|6138.7|22
1595908800000|2020-07-28 04:00:00|6150.8|6135.8|6141.2|6126.2|6150.8|6135.8|6141.2|6126.2|4
1595909700000|2020-07-28 04:15:00|6140.8|6125.8|6142.7|6127.7|6142.7|6127.7|6140.7|6125.7|0
1595910000000|2020-07-28 04:20:00|6144.2|6129.2|6142.7|6127.7|6144.2|6129.2|6141.7|6126.7|0
1595910300000|2020-07-28 04:25:00|6141.2|6126.2|6139.2|6124.2|6141.2|6126.2|6134.7|6119.7|7
1595910600000|2020-07-28 04:30:00|6138.1|6123.1|6137.2|6122.2|6138.1|6123.1|6137.2|6122.2|3
1595910900000|2020-07-28 04:35:00|6137.7|6122.7|6142.2|6127.2|6142.2|6127.2|6137.7|6122.7|2
1595911200000|2020-07-28 04:40:00|6143.1|6128.1|6143.7|6128.7|6143.7|6128.7|6143.1|6128.1|0
1595911800000|2020-07-28 04:50:00|6146.7|6131.7|6151.7|6136.7|6151.7|6136.7|6146.7|6131.7|1
1595912100000|2020-07-28 04:55:00|6150|6135|6149.7|6134.7|6150|6135|6149.7|6134.7|0
1595912400000|2020-07-28 05:00:00|6147.2|6132.2|6147.2|6132.2|6151.7|6136.7|6147.2|6132.2|10
1595912700000|2020-07-28 05:05:00|6148.2|6133.2|6147.2|6132.2|6148.2|6133.2|6147.2|6132.2|1
1595913000000|2020-07-28 05:10:00|6147.1|6132.1|6138.2|6123.2|6147.1|6132.1|6138.2|6123.2|3
1595913300000|2020-07-28 05:15:00|6140.1|6125.1|6140.1|6125.1|6140.1|6125.1|6140.1|6125.1|0
1595913600000|2020-07-28 05:20:00|6138.2|6123.2|6138.2|6123.2|6138.2|6123.2|6136.2|6121.2|1
1595913900000|2020-07-28 05:25:00|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|0
1595914500000|2020-07-28 05:35:00|6139.6|6124.6|6143.8|6128.8|6143.8|6128.8|6139.3|6124.3|3
1595915100000|2020-07-28 05:45:00|6144.8|6129.8|6143.3|6128.3|6145.3|6130.3|6143.3|6128.3|0
1595915400000|2020-07-28 05:50:00|6143.7|6128.7|6150.3|6135.3|6150.3|6135.3|6143.7|6128.7|1
1595916300000|2020-07-28 06:05:00|6147.3|6132.3|6136.6|6121.6|6147.3|6132.3|6136.6|6121.6|12
1595916600000|2020-07-28 06:10:00|6136.3|6121.3|6136.1|6121.1|6136.3|6121.3|6134.1|6119.1|3
1595916900000|2020-07-28 06:15:00|6133.1|6118.1|6131.1|6116.1|6133.1|6118.1|6130.7|6115.7|3
1595917200000|2020-07-28 06:20:00|6129.1|6114.1|6127.6|6112.6|6129.1|6114.1|6127.1|6112.1|2
1595917800000|2020-07-28 06:30:00|6127.5|6112.5|6129.1|6114.1|6130.1|6115.1|6126.6|6111.6|12
1595918100000|2020-07-28 06:35:00|6129.2|6114.2|6122.1|6107.1|6129.2|6114.2|6121.2|6106.2|54
1595918400000|2020-07-28 06:40:00|6122.2|6107.2|6121.2|6106.2|6122.6|6107.6|6102.8|6087.8|41
1595918700000|2020-07-28 06:45:00|6121.3|6106.3|6126.8|6111.8|6126.8|6111.8|6120.9|6105.9|9
1595919000000|2020-07-28 06:50:00|6125.3|6110.3|6125.3|6110.3|6125.8|6110.8|6121.8|6106.8|12
1595919300000|2020-07-28 06:55:00|6124.8|6109.8|6121.8|6106.8|6124.8|6109.8|6120.8|6105.8|6
1595919600000|2020-07-28 07:00:00|6120.4|6105.4|6126.8|6111.8|6127.8|6112.8|6120.4|6105.4|6
1595919900000|2020-07-28 07:05:00|6131.2|6116.2|6126.2|6111.2|6133.8|6118.8|6126.2|6111.2|8
1595920200000|2020-07-28 07:10:00|6126.7|6111.7|6124.8|6109.8|6127.2|6112.2|6124.8|6109.8|0
1595920500000|2020-07-28 07:15:00|6123.5|6108.5|6112.3|6097.3|6126.2|6111.2|6112.3|6097.3|21
1595920800000|2020-07-28 07:20:00|6112.8|6097.8|6112.3|6097.3|6113.3|6098.3|6111.8|6096.8|1
1595921100000|2020-07-28 07:25:00|6112.8|6097.8|6120.8|6105.8|6125.8|6110.8|6112.8|6097.8|18
1595921400000|2020-07-28 07:30:00|6120.4|6105.4|6111.8|6096.8|6120.4|6105.4|6110.3|6095.3|11
1595921700000|2020-07-28 07:35:00|6112.1|6097.1|6110.9|6095.9|6113.9|6098.9|6110.4|6095.4|12
1595922000000|2020-07-28 07:40:00|6112.2|6097.2|6108.9|6093.9|6119.9|6104.9|6108.9|6093.9|2
1595922300000|2020-07-28 07:45:00|6110.9|6095.9|6110.4|6095.4|6111.4|6096.4|6108.4|6093.4|8
1595922600000|2020-07-28 07:50:00|6110.3|6095.3|6113.9|6098.9|6114.4|6099.4|6110.3|6095.3|1
1595922900000|2020-07-28 07:55:00|6113.4|6098.4|6114.4|6099.4|6117.4|6102.4|6111.4|6096.4|4
1595923200000|2020-07-28 08:00:00|6113.9|6098.9|6114.4|6099.4|6114.9|6099.9|6113.9|6098.9|1
1595923500000|2020-07-28 08:05:00|6114.8|6099.8|6114.4|6099.4|6114.9|6099.9|6113.9|6098.9|1
1595923800000|2020-07-28 08:10:00|6108.9|6093.9|6110.9|6095.9|6110.9|6095.9|6101.9|6086.9|41
1595924100000|2020-07-28 08:15:00|6109.1|6094.1|6107.4|6092.4|6111.9|6096.9|6106.4|6091.4|71
1595924400000|2020-07-28 08:20:00|6110.9|6095.9|6103.4|6088.4|6113.9|6098.9|6103.4|6088.4|32
1595924700000|2020-07-28 08:25:00|6104.7|6089.7|6107.9|6092.9|6112.9|6097.9|6104.7|6089.7|33
1595925000000|2020-07-28 08:30:00|6107.5|6092.5|6113.9|6098.9|6113.9|6098.9|6107.4|6092.4|3
1595925300000|2020-07-28 08:35:00|6113.4|6098.4|6111.4|6096.4|6113.4|6098.4|6107.9|6092.9|10
1595925600000|2020-07-28 08:40:00|6112.2|6097.2|6118.4|6103.4|6118.4|6103.4|6112.2|6097.2|3
1595925900000|2020-07-28 08:45:00|6117.5|6102.5|6111.4|6096.4|6117.5|6102.5|6110.1|6095.1|15
1595926200000|2020-07-28 08:50:00|6111.9|6096.9|6109.4|6094.4|6112.4|6097.4|6109.4|6094.4|4
1595926500000|2020-07-28 08:55:00|6109.9|6094.9|6119.9|6104.9|6119.9|6104.9|6109.4|6094.4|15
1595926800000|2020-07-28 09:00:00|6119.4|6104.4|6119.9|6104.9|6121.9|6106.9|6119|6104|4
1595927100000|2020-07-28 09:05:00|6120.4|6105.4|6115.8|6100.8|6120.4|6105.4|6115.8|6100.8|2
1595927400000|2020-07-28 09:10:00|6117.4|6102.4|6115.4|6100.4|6120.4|6105.4|6115.4|6100.4|14
1595927700000|2020-07-28 09:15:00|6114.4|6099.4|6101.9|6086.9|6114.9|6099.9|6101.9|6086.9|24
1595928000000|2020-07-28 09:20:00|6101.8|6086.8|6101.8|6086.8|6101.8|6086.8|6101.8|6086.8|17
1595928300000|2020-07-28 09:25:00|6101.9|6086.9|6109.5|6094.5|6109.5|6094.5|6101.9|6086.9|8
1595928600000|2020-07-28 09:30:00|6110|6095|6111|6096|6111.5|6096.5|6109.5|6094.5|1
1595928900000|2020-07-28 09:35:00|6113.1|6098.1|6111.5|6096.5|6113.5|6098.5|6111.5|6096.5|3
1595929200000|2020-07-28 09:40:00|6109.5|6094.5|6106|6091|6109.5|6094.5|6105.5|6090.5|5
1595929500000|2020-07-28 09:45:00|6108.1|6093.1|6112.9|6097.9|6113.5|6098.5|6108.1|6093.1|5
1595929800000|2020-07-28 09:50:00|6111.4|6096.4|6110.5|6095.5|6111.5|6096.5|6109.5|6094.5|5
1595930100000|2020-07-28 09:55:00|6109.2|6094.2|6104|6089|6109.5|6094.5|6104|6089|6
1595930400000|2020-07-28 10:00:00|6105.7|6090.7|6108.4|6093.4|6108.8|6093.8|6104|6089|4
1595930700000|2020-07-28 10:05:00|6107.9|6092.9|6105.4|6090.4|6107.9|6092.9|6103.9|6088.9|6
1595931300000|2020-07-28 10:15:00|6105.9|6090.9|6107.4|6092.4|6107.4|6092.4|6104.4|6089.4|1
1595931600000|2020-07-28 10:20:00|6107.8|6092.8|6107.9|6092.9|6110.4|6095.4|6106.9|6091.9|4
1595932200000|2020-07-28 10:30:00|6109|6094|6111.4|6096.4|6111.4|6096.4|6109|6094|32
1595932500000|2020-07-28 10:35:00|6109.9|6094.9|6114.3|6099.3|6114.8|6099.8|6109.3|6094.3|10
1595932800000|2020-07-28 10:40:00|6117.8|6102.8|6120.9|6105.9|6120.9|6105.9|6117.8|6102.8|17
1595933100000|2020-07-28 10:45:00|6121|6106|6132.8|6117.8|6132.8|6117.8|6121|6106|35
1595933400000|2020-07-28 10:50:00|6132.9|6117.9|6135.9|6120.9|6139.4|6124.4|6131.4|6116.4|15
1595933700000|2020-07-28 10:55:00|6137.9|6122.9|6140.4|6125.4|6142.9|6127.9|6137.9|6122.9|7
1595934000000|2020-07-28 11:00:00|6138.4|6123.4|6134.9|6119.9|6138.4|6123.4|6134.9|6119.9|4
1595934300000|2020-07-28 11:05:00|6136.7|6121.7|6136.9|6121.9|6137.4|6122.4|6136.7|6121.7|0
1595934600000|2020-07-28 11:10:00|6139.9|6124.9|6134.7|6119.7|6142.9|6127.9|6133.4|6118.4|23
1595934900000|2020-07-28 11:15:00|6134.9|6119.9|6127.9|6112.9|6136.9|6121.9|6124.9|6109.9|8
1595935200000|2020-07-28 11:20:00|6127|6112|6124.4|6109.4|6127|6112|6124.4|6109.4|2
1595935500000|2020-07-28 11:25:00|6124.9|6109.9|6123.9|6108.9|6125.3|6110.3|6122.3|6107.3|4
1595935800000|2020-07-28 11:30:00|6121.9|6106.9|6121|6106|6123.4|6108.4|6119.4|6104.4|3
1595936100000|2020-07-28 11:35:00|6122.7|6107.7|6131.4|6116.4|6132.4|6117.4|6117.4|6102.4|33
1595936400000|2020-07-28 11:40:00|6131.8|6116.8|6143.9|6128.9|6144.4|6129.4|6129.4|6114.4|29
1595936700000|2020-07-28 11:45:00|6142.6|6127.6|6154.8|6139.8|6154.8|6139.8|6136.9|6121.9|46
1595937000000|2020-07-28 11:50:00|6155.4|6140.4|6148.9|6133.9|6156.9|6141.9|6148.9|6133.9|4
1595937300000|2020-07-28 11:55:00|6149.4|6134.4|6148.3|6133.3|6150.4|6135.4|6146.9|6131.9|7
1595937600000|2020-07-28 12:00:00|6147.4|6132.4|6149.2|6134.2|6150.4|6135.4|6146.3|6131.3|33
1595937900000|2020-07-28 12:05:00|6149.4|6134.4|6150.4|6135.4|6155.9|6140.9|6145.9|6130.9|32
1595938200000|2020-07-28 12:10:00|6150|6135|6127.9|6112.9|6150.7|6135.7|6126|6111|64
1595938500000|2020-07-28 12:15:00|6124.4|6109.4|6126.4|6111.4|6132.9|6117.9|6121.4|6106.4|92
1595938800000|2020-07-28 12:20:00|6125.9|6110.9|6124.4|6109.4|6129.9|6114.9|6123.4|6108.4|36
1595939100000|2020-07-28 12:25:00|6124.9|6109.9|6126.4|6111.4|6129.4|6114.4|6122.9|6107.9|27
1595939400000|2020-07-28 12:30:00|6124.9|6109.9|6125.4|6110.4|6130.9|6115.9|6120.5|6105.5|70
1595939700000|2020-07-28 12:35:00|6124.5|6109.5|6114.5|6099.5|6124.5|6109.5|6110.9|6095.9|39
1595940000000|2020-07-28 12:40:00|6114.4|6099.4|6115|6100|6119|6104|6106.5|6091.5|16
1595940300000|2020-07-28 12:45:00|6113.6|6098.6|6105.5|6090.5|6115|6100|6104|6089|23
1595940600000|2020-07-28 12:50:00|6105.4|6090.4|6108|6093|6114.1|6099.1|6105.4|6090.4|29
1595940900000|2020-07-28 12:55:00|6107|6092|6100|6085|6111.5|6096.5|6094.5|6079.5|49
1595941200000|2020-07-28 13:00:00|6099.5|6084.5|6120.9|6105.9|6120.9|6105.9|6096|6081|97
1595941500000|2020-07-28 13:05:00|6122.2|6107.2|6128.9|6113.9|6131.9|6116.9|6117|6102|74
1595941800000|2020-07-28 13:10:00|6128.8|6113.8|6122.4|6107.4|6133.4|6118.4|6117.4|6102.4|60
1595942100000|2020-07-28 13:15:00|6124.4|6109.4|6123.4|6108.4|6131.4|6116.4|6115|6100|46
1595942400000|2020-07-28 13:20:00|6122.5|6107.5|6127.4|6112.4|6130.4|6115.4|6121.9|6106.9|46
1595942700000|2020-07-28 13:25:00|6127.3|6112.3|6117.5|6102.5|6127.3|6112.3|6112.5|6097.5|50
1595943000000|2020-07-28 13:30:00|6117|6102|6116.4|6101.4|6135.8|6120.8|6105.5|6090.5|229
1595943300000|2020-07-28 13:35:00|6116|6101|6110.9|6095.9|6120.7|6105.7|6100.5|6085.5|82
1595943600000|2020-07-28 13:40:00|6112.4|6097.4|6118.4|6103.4|6119.9|6104.9|6107.9|6092.9|60
1595943900000|2020-07-28 13:45:00|6119.5|6104.5|6119.5|6104.5|6129.8|6114.8|6117|6102|105
1595944200000|2020-07-28 13:50:00|6118|6103|6111|6096|6123|6108|6108|6093|120
1595944500000|2020-07-28 13:55:00|6110.8|6095.8|6110|6095|6114.5|6099.5|6104.5|6089.5|141
1595944800000|2020-07-28 14:00:00|6109.5|6094.5|6102.7|6087.7|6109.5|6094.5|6095|6080|147
1595945100000|2020-07-28 14:05:00|6102.1|6087.1|6108.1|6093.1|6114.1|6099.1|6097.7|6082.7|92
1595945400000|2020-07-28 14:10:00|6108.6|6093.6|6121.2|6106.2|6125|6110|6106.1|6091.1|115
1595945700000|2020-07-28 14:15:00|6121|6106|6133.5|6118.5|6136.1|6121.1|6118.5|6103.5|127
1595946000000|2020-07-28 14:20:00|6133|6118|6122.5|6107.5|6134|6119|6119|6104|98
1595946300000|2020-07-28 14:25:00|6122.9|6107.9|6117.5|6102.5|6123|6108|6111|6096|117
1595946600000|2020-07-28 14:30:00|6112.8|6097.8|6103|6088|6113.2|6098.2|6101.5|6086.5|173
1595946900000|2020-07-28 14:35:00|6102.9|6087.9|6116.3|6101.3|6116.9|6101.9|6098.9|6083.9|106
1595947200000|2020-07-28 14:40:00|6116.4|6101.4|6120.4|6105.4|6122.4|6107.4|6112.4|6097.4|92
1595947500000|2020-07-28 14:45:00|6119.9|6104.9|6123.4|6108.4|6123.9|6108.9|6115.1|6100.1|86
1595947800000|2020-07-28 14:50:00|6121.4|6106.4|6138.4|6123.4|6140.4|6125.4|6121.4|6106.4|182
1595948100000|2020-07-28 14:55:00|6139.5|6124.5|6144.4|6129.4|6148.9|6133.9|6132.9|6117.9|245
1595948400000|2020-07-28 15:00:00|6146.2|6131.2|6131.5|6116.5|6146.2|6131.2|6131.5|6116.5|81
1595948700000|2020-07-28 15:05:00|6132|6117|6129.5|6114.5|6133|6118|6126|6111|72
1595949000000|2020-07-28 15:10:00|6130.4|6115.4|6138.5|6123.5|6140.5|6125.5|6130.1|6115.1|68
1595949300000|2020-07-28 15:15:00|6138|6123|6136.2|6121.2|6143|6128|6134.6|6119.6|102
1595949600000|2020-07-28 15:20:00|6137.1|6122.1|6138|6123|6138.5|6123.5|6132.1|6117.1|75
1595949900000|2020-07-28 15:25:00|6136|6121|6136.5|6121.5|6138|6123|6131.1|6116.1|59
1595950200000|2020-07-28 15:30:00|6136.9|6121.9|6142.5|6127.5|6144.5|6129.5|6136|6121|72
1595950500000|2020-07-28 15:35:00|6143.4|6128.4|6146.4|6131.4|6147.8|6132.8|6140.1|6125.1|70
1595950800000|2020-07-28 15:40:00|6145.9|6130.9|6149.4|6134.4|6154.4|6139.4|6145.4|6130.4|73
1595951100000|2020-07-28 15:45:00|6149.5|6134.5|6157.9|6142.9|6159.5|6144.5|6149.5|6134.5|61
1595951400000|2020-07-28 15:50:00|6157|6142|6159|6144|6159|6144|6152|6137|35
1595951700000|2020-07-28 15:55:00|6159.6|6144.6|6155.5|6140.5|6160.6|6145.6|6154.5|6139.5|64
1595952000000|2020-07-28 16:00:00|6156.2|6141.2|6152.6|6137.6|6157.6|6142.6|6150.2|6135.2|35
1595952300000|2020-07-28 16:05:00|6151.6|6136.6|6149.6|6134.6|6152.1|6137.1|6148.2|6133.2|34
1595952600000|2020-07-28 16:10:00|6150.6|6135.6|6144.6|6129.6|6151.1|6136.1|6143.2|6128.2|85
1595952900000|2020-07-28 16:15:00|6145.5|6130.5|6138.7|6123.7|6145.6|6130.6|6137.7|6122.7|42
1595953200000|2020-07-28 16:20:00|6138.2|6123.2|6141.2|6126.2|6143.7|6128.7|6133.7|6118.7|51
1595953500000|2020-07-28 16:25:00|6140.7|6125.7|6137.2|6122.2|6142.2|6127.2|6131.7|6116.7|50
1595953800000|2020-07-28 16:30:00|6140.2|6125.2|6140.7|6125.7|6144.6|6129.6|6133.7|6118.7|52
1595954100000|2020-07-28 16:35:00|6140.2|6125.2|6148.2|6133.2|6150.1|6135.1|6140.2|6125.2|38
1595954400000|2020-07-28 16:40:00|6149.6|6134.6|6144.7|6129.7|6149.6|6134.6|6138.7|6123.7|37
1595954700000|2020-07-28 16:45:00|6143.8|6128.8|6141.2|6126.2|6143.8|6128.8|6137.2|6122.2|34
1595955000000|2020-07-28 16:50:00|6141.7|6126.7|6142.5|6127.5|6145.2|6130.2|6139.2|6124.2|32
1595955300000|2020-07-28 16:55:00|6142.6|6127.6|6144.7|6129.7|6147.2|6132.2|6140.7|6125.7|35
1595955600000|2020-07-28 17:00:00|6142.9|6127.9|6146.8|6131.8|6146.8|6131.8|6142.9|6127.9|37
1595955900000|2020-07-28 17:05:00|6147.2|6132.2|6151.7|6136.7|6153.2|6138.2|6147.2|6132.2|105
1595956200000|2020-07-28 17:10:00|6150.7|6135.7|6156.6|6141.6|6157.7|6142.7|6150.7|6135.7|58
1595956500000|2020-07-28 17:15:00|6156.9|6141.9|6156.5|6141.5|6158.2|6143.2|6156.1|6141.1|70
1595956800000|2020-07-28 17:20:00|6156.7|6141.7|6156.7|6141.7|6158.2|6143.2|6153.2|6138.2|45
1595957100000|2020-07-28 17:25:00|6156.2|6141.2|6157.2|6142.2|6159.6|6144.6|6153.7|6138.7|35
1595957400000|2020-07-28 17:30:00|6156.7|6141.7|6159.2|6144.2|6159.2|6144.2|6156.2|6141.2|26
1595957700000|2020-07-28 17:35:00|6160.3|6145.3|6162.2|6147.2|6163.7|6148.7|6159.1|6144.1|45
1595958000000|2020-07-28 17:40:00|6162.7|6147.7|6159.2|6144.2|6165.2|6150.2|6158.2|6143.2|52
1595958300000|2020-07-28 17:45:00|6158.6|6143.6|6159.2|6144.2|6163.2|6148.2|6158.2|6143.2|117
1595958600000|2020-07-28 17:50:00|6159.7|6144.7|6164.7|6149.7|6165.2|6150.2|6159.7|6144.7|53
1595958900000|2020-07-28 17:55:00|6165.2|6150.2|6167.6|6152.6|6171.5|6156.5|6163.7|6148.7|93
1595959200000|2020-07-28 18:00:00|6168.6|6153.6|6164|6149|6172.9|6157.9|6164|6149|92
1595959500000|2020-07-28 18:05:00|6165|6150|6159.7|6144.7|6168.9|6153.9|6124.5|6109.5|344
1595959800000|2020-07-28 18:10:00|6157.5|6142.5|6125.4|6110.4|6157.5|6142.5|6120.4|6105.4|520
1595960100000|2020-07-28 18:15:00|6126.8|6111.8|6140|6125|6149.4|6134.4|6118.9|6103.9|144
1595960400000|2020-07-28 18:20:00|6139.9|6124.9|6139.9|6124.9|6139.9|6124.9|6139.9|6124.9|0
1595984400000|2020-07-29 01:00:00|6145.4|6130.4|6151.5|6136.5|6152|6137|6145.4|6130.4|25
1595984700000|2020-07-29 01:05:00|6150.5|6135.5|6150.5|6135.5|6150.5|6135.5|6150.5|6135.5|0
1595985000000|2020-07-29 01:10:00|6150.9|6135.9|6143|6128|6151|6136|6143|6128|19
1595985300000|2020-07-29 01:15:00|6143.5|6128.5|6140.4|6125.4|6143.5|6128.5|6137.5|6122.5|20
1595985600000|2020-07-29 01:20:00|6140.3|6125.3|6139.8|6124.8|6143.3|6128.3|6135.8|6120.8|48
1595985900000|2020-07-29 01:25:00|6140.3|6125.3|6141.8|6126.8|6149.3|6134.3|6140.3|6125.3|24
1595986200000|2020-07-29 01:30:00|6140.5|6125.5|6139.3|6124.3|6140.8|6125.8|6139.3|6124.3|2
1595986500000|2020-07-29 01:35:00|6136.7|6121.7|6137.7|6122.7|6137.7|6122.7|6136.7|6121.7|1
1595986800000|2020-07-29 01:40:00|6137.8|6122.8|6137.3|6122.3|6137.8|6122.8|6136.4|6121.4|0
1595987100000|2020-07-29 01:45:00|6137.6|6122.6|6141.8|6126.8|6145.1|6130.1|6137.6|6122.6|3
1595987400000|2020-07-29 01:50:00|6145.2|6130.2|6139.7|6124.7|6145.2|6130.2|6139.6|6124.6|7
1595987700000|2020-07-29 01:55:00|6139.8|6124.8|6141.3|6126.3|6143.2|6128.2|6139.8|6124.8|2
1595988000000|2020-07-29 02:00:00|6145.7|6130.7|6140.5|6125.5|6145.7|6130.7|6139.3|6124.3|15
1595988300000|2020-07-29 02:05:00|6140.3|6125.3|6139.8|6124.8|6140.8|6125.8|6139.8|6124.8|1
1595988600000|2020-07-29 02:10:00|6145.8|6130.8|6144.3|6129.3|6147.8|6132.8|6144.3|6129.3|27
1595988900000|2020-07-29 02:15:00|6144.2|6129.2|6143.8|6128.8|6144.8|6129.8|6143.8|6128.8|2
1595989200000|2020-07-29 02:20:00|6144.2|6129.2|6145.6|6130.6|6145.6|6130.6|6144.2|6129.2|4
1595989500000|2020-07-29 02:25:00|6145.8|6130.8|6143.8|6128.8|6145.8|6130.8|6143.8|6128.8|0
1595989800000|2020-07-29 02:30:00|6144.2|6129.2|6144.3|6129.3|6144.3|6129.3|6144.2|6129.2|2
1595990100000|2020-07-29 02:35:00|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|0
1595990400000|2020-07-29 02:40:00|6140.3|6125.3|6140.4|6125.4|6140.4|6125.4|6140.3|6125.3|1
1595991000000|2020-07-29 02:50:00|6140.3|6125.3|6140.3|6125.3|6140.3|6125.3|6140.3|6125.3|0
1595991300000|2020-07-29 02:55:00|6139.9|6124.9|6138.9|6123.9|6139.9|6124.9|6138.8|6123.8|0
1595991600000|2020-07-29 03:00:00|6139.7|6124.7|6139.8|6124.8|6139.8|6124.8|6139.7|6124.7|0
1595991900000|2020-07-29 03:05:00|6143.3|6128.3|6141.9|6126.9|6143.3|6128.3|6141.9|6126.9|4
1595992800000|2020-07-29 03:20:00|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|0
1595993700000|2020-07-29 03:35:00|6143.7|6128.7|6140.9|6125.9|6143.9|6128.9|6140.9|6125.9|4
1595994000000|2020-07-29 03:40:00|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|0
1595994600000|2020-07-29 03:50:00|6139.5|6124.5|6138.9|6123.9|6139.5|6124.5|6138.9|6123.9|0
1595996400000|2020-07-29 04:20:00|6143.3|6128.3|6143.8|6128.8|6143.8|6128.8|6143.3|6128.3|19
1595996700000|2020-07-29 04:25:00|6141.7|6126.7|6139.4|6124.4|6141.7|6126.7|6139.4|6124.4|0
1595997000000|2020-07-29 04:30:00|6138.5|6123.5|6138.3|6123.3|6138.5|6123.5|6138.3|6123.3|0
1595997300000|2020-07-29 04:35:00|6138.4|6123.4|6138.4|6123.4|6138.4|6123.4|6138.4|6123.4|0
1595997600000|2020-07-29 04:40:00|||||||||2
1595997900000|2020-07-29 04:45:00|6135.4|6120.4|6134.4|6119.4|6135.4|6120.4|6134.4|6119.4|2
1595998200000|2020-07-29 04:50:00|6135.4|6120.4|6135.8|6120.8|6135.9|6120.9|6135.4|6120.4|19
1595998500000|2020-07-29 04:55:00|6137.3|6122.3|6137.8|6122.8|6137.8|6122.8|6137.3|6122.3|1
1595998800000|2020-07-29 05:00:00|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|0
1596000000000|2020-07-29 05:20:00|6139.6|6124.6|6139.8|6124.8|6139.8|6124.8|6139.3|6124.3|0
1596000900000|2020-07-29 05:35:00|6140.7|6125.7|6150.5|6135.5|6151|6136|6140.7|6125.7|30
1596001200000|2020-07-29 05:40:00|6149.6|6134.6|6147.6|6132.6|6150.7|6135.7|6142.7|6127.7|43
1596001500000|2020-07-29 05:45:00|6147.7|6132.7|6147.7|6132.7|6147.7|6132.7|6147.7|6132.7|0
1596001800000|2020-07-29 05:50:00|6150.2|6135.2|6148.7|6133.7|6150.2|6135.2|6148.7|6133.7|4
1596002100000|2020-07-29 05:55:00|6149.5|6134.5|6158.2|6143.2|6158.7|6143.7|6148.2|6133.2|36
1596002400000|2020-07-29 06:00:00|6159.1|6144.1|6159.1|6144.1|6167.2|6152.2|6158.7|6143.7|40
1596002700000|2020-07-29 06:05:00|6158.7|6143.7|6155.2|6140.2|6158.7|6143.7|6152.7|6137.7|5
1596003000000|2020-07-29 06:10:00|6158.7|6143.7|6171.6|6156.6|6171.6|6156.6|6158.7|6143.7|37
1596003300000|2020-07-29 06:15:00|6171.3|6156.3|6180.9|6165.9|6185.8|6170.8|6167.7|6152.7|93
1596003600000|2020-07-29 06:20:00|6180.4|6165.4|6179.7|6164.7|6186|6171|6179.7|6164.7|12
1596003900000|2020-07-29 06:25:00|6179.3|6164.3|6173.6|6158.6|6179.3|6164.3|6173.6|6158.6|1
1596004200000|2020-07-29 06:30:00|6174.2|6159.2|6173.8|6158.8|6174.2|6159.2|6173.8|6158.8|0
1596004500000|2020-07-29 06:35:00|6173.6|6158.6|6172.1|6157.1|6173.6|6158.6|6172.1|6157.1|180
1596004800000|2020-07-29 06:40:00|6172.3|6157.3|6179.2|6164.2|6179.2|6164.2|6172.3|6157.3|19
1596005100000|2020-07-29 06:45:00|6180.7|6165.7|6191.6|6176.6|6192|6177|6179.4|6164.4|42
1596005400000|2020-07-29 06:50:00|6191.7|6176.7|6191.6|6176.6|6193.1|6178.1|6188.1|6173.1|25
1596005700000|2020-07-29 06:55:00|6190|6175|6182.6|6167.6|6191.5|6176.5|6182.6|6161.2|14
1596006000000|2020-07-29 07:00:00|6182.1|6167.1|6173.7|6158.7|6182.1|6167.1|6173.4|6158.4|0
1596006300000|2020-07-29 07:05:00|6172.1|6157.1|6177.2|6162.2|6177.2|6162.2|6172.1|6157.1|6
1596006600000|2020-07-29 07:10:00|6177.1|6162.1|6181.5|6166.5|6181.5|6166.5|6177.1|6162.1|1
1596007200000|2020-07-29 07:20:00|6179.7|6164.7|6172.7|6157.7|6179.7|6164.7|6171.7|6156.7|18
1596007500000|2020-07-29 07:25:00|6172.2|6157.2|6169.2|6154.2|6172.7|6157.7|6166.8|6151.8|5
1596007800000|2020-07-29 07:30:00|6172.3|6157.3|6170.9|6155.9|6174.3|6159.3|6170.4|6155.4|22
1596008100000|2020-07-29 07:35:00|6171.9|6156.9|6169.7|6154.7|6172.2|6157.2|6169.7|6154.7|4
1596008400000|2020-07-29 07:40:00|6170.1|6155.1|6171.2|6156.2|6172.7|6157.7|6170.1|6155.1|2
1596008700000|2020-07-29 07:45:00|6172.7|6157.7|6170.7|6155.7|6172.7|6157.7|6170.2|6155.2|8
1596009000000|2020-07-29 07:50:00|6171.1|6156.1|6172.2|6157.2|6172.2|6157.2|6170.7|6155.7|1
1596009300000|2020-07-29 07:55:00|6170.7|6155.7|6160.3|6145.3|6170.8|6155.8|6160.3|6145.3|11
1596009600000|2020-07-29 08:00:00|6163.8|6148.8|6164.4|6149.4|6171.8|6156.8|6162.1|6147.1|10
1596009900000|2020-07-29 08:05:00|6164.8|6149.8|6170.3|6155.3|6170.3|6155.3|6164.8|6149.8|10
1596010200000|2020-07-29 08:10:00|6169.5|6154.5|6168.8|6153.8|6171.8|6156.8|6168.3|6153.3|9
1596010500000|2020-07-29 08:15:00|6166|6151|6174.3|6159.3|6176.7|6161.7|6165.3|6150.3|54
1596010800000|2020-07-29 08:20:00|6175.3|6160.3|6178.8|6163.8|6179.3|6164.3|6175.3|6160.3|4
1596011100000|2020-07-29 08:25:00|6179.3|6164.3|6180.8|6165.8|6180.8|6165.8|6179.3|6164.3|0
1596011700000|2020-07-29 08:35:00|6181.3|6166.3|6182.4|6167.4|6182.6|6167.6|6177.8|6162.8|8
1596012000000|2020-07-29 08:40:00|6181.9|6166.9|6182.4|6167.4|6182.8|6167.8|6181.9|6166.9|4
1596012300000|2020-07-29 08:45:00|6185.8|6170.8|6182.3|6167.3|6185.8|6170.8|6181.4|6166.4|4
1596012600000|2020-07-29 08:50:00|6184.3|6169.3|6181.8|6166.8|6184.3|6169.3|6181.8|6166.8|2
1596012900000|2020-07-29 08:55:00|6181.3|6166.3|6182.8|6167.8|6183.3|6168.3|6180.8|6165.8|4
1596013200000|2020-07-29 09:00:00|6183.3|6168.3|6184.9|6169.9|6184.9|6169.9|6183.3|6168.3|3
1596013500000|2020-07-29 09:05:00|6183.9|6168.9|6179.8|6164.8|6184.8|6169.8|6179.8|6164.8|5
1596013800000|2020-07-29 09:10:00|6181.3|6166.3|6189.9|6174.9|6189.9|6174.9|6181.3|6166.3|24
1596014100000|2020-07-29 09:15:00|6192.5|6177.5|6197.2|6182.2|6197.2|6182.2|6192.5|6177.5|84
1596014400000|2020-07-29 09:20:00|6199.3|6184.3|6188.8|6173.8|6199.3|6184.3|6187.9|6172.9|61
1596014700000|2020-07-29 09:25:00|6190.3|6175.3|6191.8|6176.8|6195.8|6180.8|6190.3|6175.3|16
1596015000000|2020-07-29 09:30:00|6193.3|6178.3|6192.3|6177.3|6193.3|6178.3|6190.8|6175.8|5
1596015300000|2020-07-29 09:35:00|6192.8|6177.8|6194.9|6179.9|6194.9|6179.9|6192.8|6177.8|1
1596015600000|2020-07-29 09:40:00|6194.8|6179.8|6192.4|6177.4|6196.4|6181.4|6191.3|6176.3|6
1596015900000|2020-07-29 09:45:00|6192.9|6177.9|6195.4|6180.4|6195.4|6180.4|6192.9|6177.9|0
1596016500000|2020-07-29 09:55:00|6193.6|6178.6|6193.9|6178.9|6196.2|6181.2|6192.4|6177.4|11
1596016800000|2020-07-29 10:00:00|6194.3|6179.3|6195.4|6180.4|6196.4|6181.4|6194.3|6179.3|7
1596017100000|2020-07-29 10:05:00|6198.9|6183.9|6198.3|6183.3|6198.9|6183.9|6197.4|6182.4|20
1596017400000|2020-07-29 10:10:00|6197.9|6182.9|6194.9|6179.9|6197.9|6182.9|6194.9|6179.9|9
1596017700000|2020-07-29 10:15:00|6195.1|6180.1|6194.9|6179.9|6196.4|6181.4|6194.7|6179.7|3
1596018600000|2020-07-29 10:30:00|6194.4|6179.4|6195.9|6180.9|6195.9|6180.9|6193.9|6178.9|11
1596018900000|2020-07-29 10:35:00|6197.2|6182.2|6196.8|6181.8|6198.8|6183.8|6196.8|6181.8|4
1596019800000|2020-07-29 10:50:00|6194.6|6179.6|6192.8|6177.8|6194.6|6179.6|6192.4|6177.4|16
1596020100000|2020-07-29 10:55:00|6193.4|6178.4|6194.9|6179.9|6194.9|6179.9|6192.3|6177.3|11
1596020400000|2020-07-29 11:00:00|6196.9|6181.9|6195.9|6180.9|6198.9|6183.9|6195.9|6180.9|11
1596020700000|2020-07-29 11:05:00|6194.4|6179.4|6193.9|6178.9|6195.9|6180.9|6193.9|6178.9|7
1596021000000|2020-07-29 11:10:00|6195.6|6180.6|6195.9|6180.9|6195.9|6180.9|6191.9|6176.9|5
1596021300000|2020-07-29 11:15:00|6194.4|6179.4|6194.9|6179.9|6194.9|6179.9|6194.4|6179.4|2
1596021600000|2020-07-29 11:20:00|6195.4|6180.4|6196.4|6181.4|6196.4|6181.4|6195.4|6180.4|5
1596022200000|2020-07-29 11:30:00|6195.5|6180.5|6190.9|6175.9|6196|6181|6190.9|6175.9|5
1596022500000|2020-07-29 11:35:00|6191.4|6176.4|6188.4|6173.4|6192.8|6177.8|6186.4|6171.4|23
1596022800000|2020-07-29 11:40:00|6188.9|6173.9|6189.9|6174.9|6190.6|6175.6|6188.9|6173.9|4
1596023100000|2020-07-29 11:45:00|6189.5|6174.5|6189.5|6174.5|6191.9|6176.9|6188.4|6173.4|4
1596023400000|2020-07-29 11:50:00|6189|6174|6195.5|6180.5|6195.5|6180.5|6188.4|6173.4|8
1596023700000|2020-07-29 11:55:00|6197.4|6182.4|6194.8|6179.8|6197.9|6182.9|6193.9|6178.9|21
1596024000000|2020-07-29 12:00:00|6194|6179|6179|6164|6194|6179|6179|6164|42
1596024300000|2020-07-29 12:05:00|6178.5|6163.5|6168.5|6153.5|6180.5|6165.5|6164.5|6149.5|90
1596024600000|2020-07-29 12:10:00|6169|6154|6167.9|6152.9|6177|6162|6167|6152|45
1596024900000|2020-07-29 12:15:00|6165.5|6150.5|6177|6162|6179|6164|6164.5|6149.5|14
1596025200000|2020-07-29 12:20:00|6177.2|6162.2|6166.5|6151.5|6180|6165|6165|6150|49
1596025500000|2020-07-29 12:25:00|6167|6152|6165|6150|6174.1|6159.1|6164|6149|42
1596025800000|2020-07-29 12:30:00|6164.1|6149.1|6163|6148|6169|6154|6160.6|6145.6|67
1596026100000|2020-07-29 12:35:00|6164.8|6149.8|6155.7|6140.7|6170|6155|6154.1|6139.1|62
1596026400000|2020-07-29 12:40:00|6155.5|6140.5|6163|6148|6163.9|6148.9|6152.6|6137.6|45
1596026700000|2020-07-29 12:45:00|6163.5|6148.5|6178.5|6163.5|6181|6166|6163.5|6148.5|51
1596027000000|2020-07-29 12:50:00|6179|6164|6168|6153|6179.5|6164.5|6167.7|6152.7|19
1596027300000|2020-07-29 12:55:00|6166.5|6151.5|6176.9|6161.9|6177|6162|6166.5|6151.5|49
1596027600000|2020-07-29 13:00:00|6177.5|6162.5|6172.5|6157.5|6186.4|6171.4|6172.1|6157.1|38
1596027900000|2020-07-29 13:05:00|6172.6|6157.6|6177.1|6162.1|6182.6|6167.6|6172.6|6157.6|38
1596028200000|2020-07-29 13:10:00|6175.5|6160.5|6179.4|6164.4|6180|6165|6170.6|6155.6|34
1596028500000|2020-07-29 13:15:00|6178.9|6163.9|6183.1|6168.1|6183.1|6168.1|6171.1|6156.1|43
1596028800000|2020-07-29 13:20:00|6185.1|6170.1|6186.1|6171.1|6191.6|6176.6|6181.6|6166.6|102
1596029100000|2020-07-29 13:25:00|6186.9|6171.9|6185.1|6170.1|6194.6|6179.6|6185.1|6170.1|52
1596029400000|2020-07-29 13:30:00|6188.6|6173.6|6193.1|6178.1|6195.1|6180.1|6179.1|6164.1|97
1596029700000|2020-07-29 13:35:00|6191.8|6176.8|6174.1|6159.1|6192.1|6177.1|6173.6|6158.6|103
1596030000000|2020-07-29 13:40:00|6175.9|6160.9|6165.1|6150.1|6181.1|6166.1|6165.1|6150.1|160
1596030300000|2020-07-29 13:45:00|6166|6151|6177.6|6162.6|6182.6|6167.6|6163.1|6148.1|162
1596030600000|2020-07-29 13:50:00|6176.8|6161.8|6164.7|6149.7|6176.8|6161.8|6163.1|6148.1|96
1596030900000|2020-07-29 13:55:00|6164.6|6149.6|6176.3|6161.3|6180.6|6165.6|6160.1|6145.1|135
1596031200000|2020-07-29 14:00:00|6176.7|6161.7|6181.6|6166.6|6183.2|6168.2|6175.7|6160.7|73
1596031500000|2020-07-29 14:05:00|6182.1|6167.1|6181.7|6166.7|6186.2|6171.2|6175.7|6160.7|59
1596031800000|2020-07-29 14:10:00|6182.6|6167.6|6172.8|6157.8|6186.7|6171.7|6172.8|6157.8|46
1596032100000|2020-07-29 14:15:00|6171.9|6156.9|6169.7|6154.7|6174.1|6159.1|6166.7|6151.7|51
1596032400000|2020-07-29 14:20:00|6169.2|6154.2|6168.2|6153.2|6172.8|6157.8|6160.2|6145.2|76
1596032700000|2020-07-29 14:25:00|6168.7|6153.7|6164.7|6149.7|6171.2|6156.2|6164.7|6149.7|70
1596033000000|2020-07-29 14:30:00|6165.1|6150.1|6171.7|6156.7|6178.1|6163.1|6165.1|6150.1|153
1596033300000|2020-07-29 14:35:00|6172.1|6157.1|6167.2|6152.2|6172.2|6157.2|6164.2|6149.2|123
1596033600000|2020-07-29 14:40:00|6167.7|6152.7|6152.2|6137.2|6168.2|6153.2|6148.2|6133.2|292
1596033900000|2020-07-29 14:45:00|6151.8|6136.8|6152.2|6137.2|6158.7|6143.7|6148.2|6133.2|406
1596034200000|2020-07-29 14:50:00|6151.8|6136.8|6157.7|6142.7|6159.7|6144.7|6149.4|6134.4|217
1596034500000|2020-07-29 14:55:00|6157.2|6142.2|6168.8|6153.8|6169.2|6154.2|6153.3|6138.3|117
1596034800000|2020-07-29 15:00:00|6169.2|6154.2|6161.3|6146.3|6169.2|6154.2|6159.2|6144.2|95
1596035100000|2020-07-29 15:05:00|6161.7|6146.7|6158.7|6143.7|6161.8|6146.8|6157.7|6142.7|62
1596035400000|2020-07-29 15:10:00|6159.2|6144.2|6151.2|6136.2|6159.7|6144.7|6151.2|6136.2|88
1596035700000|2020-07-29 15:15:00|6150.7|6135.7|6149.7|6134.7|6153|6138|6148.7|6133.7|84
1596036000000|2020-07-29 15:20:00|6150.2|6135.2|6157.3|6142.3|6157.7|6142.7|6149.3|6134.3|67
1596036300000|2020-07-29 15:25:00|6157.7|6142.7|6164.7|6149.7|6164.7|6149.7|6154.8|6139.8|36
1596036600000|2020-07-29 15:30:00|6165.6|6150.6|6166.8|6151.8|6168.7|6153.7|6162.3|6147.3|120
1596036900000|2020-07-29 15:35:00|6167.2|6152.2|6171.3|6156.3|6174.1|6159.1|6167.2|6152.2|43
1596037200000|2020-07-29 15:40:00|6171.2|6156.2|6169.2|6154.2|6172.2|6157.2|6168.7|6153.7|27
1596037500000|2020-07-29 15:45:00|6169.7|6154.7|6171.2|6156.2|6173.1|6158.1|6165.2|6150.2|34
1596037800000|2020-07-29 15:50:00|6171.7|6156.7|6173.7|6158.7|6178.2|6163.2|6171.1|6156.1|67
1596038100000|2020-07-29 15:55:00|6174.2|6159.2|6163.2|6148.2|6175.2|6160.2|6162.7|6147.7|62
1596038400000|2020-07-29 16:00:00|6163.7|6148.7|6164.2|6149.2|6165.7|6150.7|6162.2|6147.2|83
1596038700000|2020-07-29 16:05:00|6163.8|6148.8|6165.2|6150.2|6169.2|6154.2|6157.3|6142.3|109
1596039000000|2020-07-29 16:10:00|6164.8|6149.8|6171.2|6156.2|6172.2|6157.2|6164.7|6149.7|137
1596039300000|2020-07-29 16:15:00|6170.2|6155.2|6179.2|6164.2|6180.7|6165.7|6170.1|6155.1|73
1596039600000|2020-07-29 16:20:00|6178.7|6163.7|6179.3|6164.3|6180.8|6165.8|6172.8|6157.8|66
1596039900000|2020-07-29 16:25:00|6177.3|6162.3|6181.3|6166.3|6183.3|6168.3|6176.3|6161.3|50
1596040200000|2020-07-29 16:30:00|6180.8|6165.8|6179.3|6164.3|6180.8|6165.8|6177.3|6162.3|32
1596040500000|2020-07-29 16:35:00|6178.9|6163.9|6188.3|6173.3|6189.2|6174.2|6176.3|6161.3|73
1596040800000|2020-07-29 16:40:00|6188.7|6173.7|6188.8|6173.8|6188.8|6173.8|6183.3|6168.3|40
1596041100000|2020-07-29 16:45:00|6189.3|6174.3|6184.3|6169.3|6193.2|6178.2|6183.3|6168.3|85
1596041400000|2020-07-29 16:50:00|6185.3|6170.3|6185.3|6170.3|6188.8|6173.8|6184.8|6169.8|30
1596041700000|2020-07-29 16:55:00|6185.7|6170.7|6178.8|6163.8|6185.7|6170.7|6178.8|6163.8|63
1596042000000|2020-07-29 17:00:00|6177.5|6162.5|6175.8|6160.8|6177.8|6162.8|6174.8|6159.8|47
1596042300000|2020-07-29 17:05:00|6176.3|6161.3|6184.3|6169.3|6184.3|6169.3|6176.3|6161.3|40
1596042600000|2020-07-29 17:10:00|6184.8|6169.8|6182.3|6167.3|6186.8|6171.8|6181.8|6166.8|22
1596042900000|2020-07-29 17:15:00|6181.8|6166.8|6181.8|6166.8|6186.8|6171.8|6181.8|6166.8|75
1596043200000|2020-07-29 17:20:00|6181.3|6166.3|6192.6|6177.6|6193.1|6178.1|6179.8|6164.8|70
1596043500000|2020-07-29 17:25:00|6193.1|6178.1|6185.3|6170.3|6193.1|6178.1|6184.8|6169.8|48
1596043800000|2020-07-29 17:30:00|6185.7|6170.7|6191.2|6176.2|6194.6|6179.6|6184.7|6169.7|35
1596044100000|2020-07-29 17:35:00|6190.1|6175.1|6173.1|6158.1|6190.1|6175.1|6172.1|6157.1|129
1596044400000|2020-07-29 17:40:00|6172.7|6157.7|6175.7|6160.7|6175.7|6160.7|6171.1|6156.1|75
1596044700000|2020-07-29 17:45:00|6176.1|6161.1|6179.7|6164.7|6180|6165|6175.6|6160.6|18
1596045000000|2020-07-29 17:50:00|6179.6|6164.6|6180.6|6165.6|6181.2|6166.2|6177.3|6162.3|26
1596045300000|2020-07-29 17:55:00|6180.4|6165.4|6179.1|6164.1|6182.6|6167.6|6178.1|6163.1|37
1596045600000|2020-07-29 18:00:00|6179.6|6164.6|6173.1|6158.1|6184.6|6169.6|6169.6|6154.6|67
1596045900000|2020-07-29 18:05:00|6172.1|6157.1|6174.9|6159.9|6174.9|6159.9|6169.3|6154.3|102
1596046200000|2020-07-29 18:10:00|6174.8|6159.8|6180.2|6165.2|6187.3|6172.3|6159.9|6144.9|466
1596046500000|2020-07-29 18:15:00|6180.6|6165.6|6183.7|6168.7|6189.7|6174.7|6180|6165|100
1596070800000|2020-07-30 01:00:00|6187.8|6172.8|6188.2|6173.2|6195.6|6180.6|6187.6|6172.6|23
1596071100000|2020-07-30 01:05:00|6188.6|6173.6|6182.2|6167.2|6195.7|6180.7|6182.2|6167.2|32
1596071400000|2020-07-30 01:10:00|6185.7|6170.7|6181.4|6166.4|6187.1|6172.1|6178.4|6163.4|76
1596071700000|2020-07-30 01:15:00|6180.9|6165.9|6185.9|6170.9|6186.9|6171.9|6180.4|6165.4|19
1596072000000|2020-07-30 01:20:00|6188.4|6173.4|6193.4|6178.4|6193.4|6178.4|6188.4|6173.4|22
1596072300000|2020-07-30 01:25:00|6192.9|6177.9|6190.9|6175.9|6192.9|6177.9|6189.9|6174.9|1
1596072600000|2020-07-30 01:30:00|6193.4|6178.4|6193.4|6178.4|6194.9|6179.9|6193.3|6178.3|18
1596072900000|2020-07-30 01:35:00|6193.9|6178.9|6192.9|6177.9|6194.4|6179.4|6191.9|6176.9|3
1596073200000|2020-07-30 01:40:00|6192.4|6177.4|6192.9|6177.9|6193.4|6178.4|6192.4|6177.4|0
1596073500000|2020-07-30 01:45:00|6193.4|6178.4|6190.4|6175.4|6195.9|6180.9|6190.4|6175.4|4
1596073800000|2020-07-30 01:50:00|6190|6175|6189.9|6174.9|6190|6175|6189.9|6174.9|16
1596074100000|2020-07-30 01:55:00|6189.8|6174.8|6191.8|6176.8|6192.8|6177.8|6189.8|6174.8|2
1596074400000|2020-07-30 02:00:00|||||||||1
1596074700000|2020-07-30 02:05:00|6190.4|6175.4|6189.7|6174.7|6190.4|6175.4|6189.7|6174.7|1
1596075000000|2020-07-30 02:10:00|6190.4|6175.4|6189.4|6174.4|6193.4|6178.4|6189.4|6174.4|14
1596075300000|2020-07-30 02:15:00|6187.4|6172.4|6187.9|6172.9|6187.9|6172.9|6187.4|6172.4|13
1596075600000|2020-07-30 02:20:00|6188.4|6173.4|6187.9|6172.9|6188.4|6173.4|6187.9|6172.9|0
1596075900000|2020-07-30 02:25:00|6186.4|6171.4|6187.4|6172.4|6189.3|6174.3|6186.4|6171.4|9
1596076200000|2020-07-30 02:30:00|6186.1|6171.1|6187.4|6172.4|6187.9|6172.9|6186.1|6171.1|8
1596076500000|2020-07-30 02:35:00|6187.5|6172.5|6188.4|6173.4|6188.4|6173.4|6187.5|6172.5|2
1596076800000|2020-07-30 02:40:00|6188|6173|6175.2|6160.2|6188|6173|6172.4|6157.4|10
1596077100000|2020-07-30 02:45:00|6175.4|6160.4|6177.5|6162.5|6178.4|6163.4|6174.4|6159.4|0
1596077700000|2020-07-30 02:55:00|6178.4|6163.4|6178.4|6163.4|6178.4|6163.4|6178.4|6163.4|0
1596078000000|2020-07-30 03:00:00|6178.8|6163.8|6177.4|6162.4|6178.9|6163.9|6177.4|6162.4|0
1596078900000|2020-07-30 03:15:00|6178.3|6163.3|6178.3|6163.3|6178.3|6163.3|6178.3|6163.3|0
1596079200000|2020-07-30 03:20:00|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|0
1596079500000|2020-07-30 03:25:00|6179.5|6164.5|6179.3|6164.3|6183.4|6168.4|6179.3|6164.3|1
1596079800000|2020-07-30 03:30:00|6178|6163|6178.3|6163.3|6178.4|6163.4|6178|6163|0
1596080100000|2020-07-30 03:35:00|||||||||18
1596080400000|2020-07-30 03:40:00|6180.2|6165.2|6180.2|6165.2|6180.2|6165.2|6180.2|6165.2|0
1596081000000|2020-07-30 03:50:00|6180.6|6165.6|6180.7|6165.7|6180.7|6165.7|6180.6|6165.6|0
1596081300000|2020-07-30 03:55:00|6181.1|6166.1|6179.3|6164.3|6181.1|6166.1|6179.1|6164.1|5
1596081600000|2020-07-30 04:00:00|6176.8|6161.8|6175.8|6160.8|6176.8|6161.8|6173.3|6158.3|2
1596081900000|2020-07-30 04:05:00|6174.8|6159.8|6174.8|6159.8|6174.8|6159.8|6174.8|6159.8|0
1596082500000|2020-07-30 04:15:00|6174.3|6159.3|6173.8|6158.8|6174.3|6159.3|6173.8|6158.8|0
1596083100000|2020-07-30 04:25:00|6174.2|6159.2|6174.3|6159.3|6174.3|6159.3|6174.2|6159.2|0
1596083400000|2020-07-30 04:30:00|6174.8|6159.8|6174.7|6159.7|6176.2|6161.2|6174.7|6159.7|1
1596083700000|2020-07-30 04:35:00|6175.1|6160.1|6175.2|6160.2|6175.2|6160.2|6175.1|6160.1|0
1596085500000|2020-07-30 05:05:00|6174.3|6159.3|6173.3|6158.3|6174.3|6159.3|6173.3|6158.3|2
1596085800000|2020-07-30 05:10:00|6173.7|6158.7|6173.8|6158.8|6175.3|6160.3|6173.7|6158.7|2
1596086100000|2020-07-30 05:15:00|6169.7|6154.7|6170.7|6155.7|6171.7|6156.7|6169.2|6154.2|13
1596086400000|2020-07-30 05:20:00|6170.3|6155.3|6169.7|6154.7|6170.3|6155.3|6169.7|6154.7|0
1596086700000|2020-07-30 05:25:00|6171.5|6156.5|6171.3|6156.3|6171.5|6156.5|6171.2|6156.2|3
1596087000000|2020-07-30 05:30:00|6171.8|6156.8|6173.3|6158.3|6174.7|6159.7|6171.2|6156.2|1
1596087300000|2020-07-30 05:35:00|6173.2|6158.2|6175.7|6160.7|6176.2|6161.2|6169.8|6154.8|9
1596087600000|2020-07-30 05:40:00|6182.2|6167.2|6183.9|6168.9|6184.3|6169.3|6181.9|6166.9|1
1596087900000|2020-07-30 05:45:00|6184.3|6169.3|6180.8|6165.8|6184.3|6169.3|6180.8|6165.8|4
1596088200000|2020-07-30 05:50:00|6183.8|6168.8|6183.4|6168.4|6183.9|6168.9|6181.8|6166.8|4
1596088500000|2020-07-30 05:55:00|6183.8|6168.8|6183.8|6168.8|6185.8|6170.8|6183.8|6168.8|0
1596089100000|2020-07-30 06:05:00|6185.8|6170.8|6188.7|6173.7|6188.7|6173.7|6185.8|6170.8|4
1596089400000|2020-07-30 06:10:00|6188.5|6173.5|6188.7|6173.7|6188.7|6173.7|6188.5|6173.5|1
1596089700000|2020-07-30 06:15:00|6187.2|6172.2|6185.8|6170.8|6187.2|6172.2|6185.8|6170.8|1
1596090000000|2020-07-30 06:20:00|6185.3|6170.3|6186.2|6171.2|6186.2|6171.2|6185.3|6170.3|0
1596090300000|2020-07-30 06:25:00|6185.4|6170.4|6185.3|6170.3|6185.4|6170.4|6183.3|6168.3|6
1596090600000|2020-07-30 06:30:00|6184.8|6169.8|6178.8|6163.8|6184.8|6169.8|6176.8|6161.8|7
1596090900000|2020-07-30 06:35:00|6176.9|6161.9|6182.3|6167.3|6182.3|6167.3|6176.9|6161.9|17
1596091200000|2020-07-30 06:40:00|6181.3|6166.3|6181.3|6166.3|6182.3|6167.3|6181.3|6166.3|0
1596091500000|2020-07-30 06:45:00|6181.8|6166.8|6181.3|6166.3|6181.8|6166.8|6181.3|6166.3|0
1596091800000|2020-07-30 06:50:00|6181.8|6166.8|6178.3|6163.3|6181.8|6166.8|6178.3|6163.3|0
1596092100000|2020-07-30 06:55:00|6178.8|6163.8|6180.7|6165.7|6180.7|6165.7|6174.3|6159.3|14
1596092400000|2020-07-30 07:00:00|6179.8|6164.8|6178.3|6163.3|6179.8|6164.8|6177.4|6162.4|0
1596092700000|2020-07-30 07:05:00|6178.7|6163.7|6168.8|6153.8|6178.7|6163.7|6167.4|6152.4|15
1596093000000|2020-07-30 07:10:00|6169.3|6154.3|6166.8|6151.8|6169.3|6154.3|6166.8|6151.8|2
1596093300000|2020-07-30 07:15:00|6166.3|6151.3|6151.3|6136.3|6166.3|6151.3|6149.4|6134.4|31
1596093600000|2020-07-30 07:20:00|6149.4|6134.4|6150.3|6135.3|6150.3|6135.3|6147.8|6132.8|9
1596093900000|2020-07-30 07:25:00|6151.2|6136.2|6151.8|6136.8|6151.8|6136.8|6151.2|6136.2|1
1596094200000|2020-07-30 07:30:00|6150.5|6135.5|6139.8|6124.8|6150.5|6135.5|6139.8|6124.8|16
1596094500000|2020-07-30 07:35:00|6139.4|6124.4|6148.8|6133.8|6148.8|6133.8|6139.4|6124.4|33
1596094800000|2020-07-30 07:40:00|6148.3|6133.3|6151.8|6136.8|6152.8|6137.8|6147.3|6132.3|15
1596095100000|2020-07-30 07:45:00|6150.6|6135.6|6148.9|6133.9|6150.6|6135.6|6148.8|6133.8|2
1596095400000|2020-07-30 07:50:00|6149.3|6134.3|6149.4|6134.4|6150.4|6135.4|6149.3|6134.3|0
1596095700000|2020-07-30 07:55:00|6146.9|6131.9|6149.4|6134.4|6150.4|6135.4|6144.9|6129.9|6
1596096000000|2020-07-30 08:00:00|6150.3|6135.3|6152.4|6137.4|6152.9|6137.9|6150.3|6135.3|4
1596096300000|2020-07-30 08:05:00|6147.4|6132.4|6144.5|6129.5|6147.4|6132.4|6142.8|6127.8|1
1596096600000|2020-07-30 08:10:00|6145.4|6130.4|6148.4|6133.4|6149.9|6134.9|6145|6130|7
1596096900000|2020-07-30 08:15:00|6147.1|6132.1|6148.4|6133.4|6148.4|6133.4|6145|6130|2
1596097200000|2020-07-30 08:20:00|6148.9|6133.9|6148.9|6133.9|6148.9|6133.9|6148.9|6133.9|0
1596097500000|2020-07-30 08:25:00|6149.2|6134.2|6152.9|6137.9|6152.9|6137.9|6149.2|6134.2|4
1596097800000|2020-07-30 08:30:00|6153|6138|6155.4|6140.4|6155.4|6140.4|6153|6138|1
1596098100000|2020-07-30 08:35:00|6155.9|6140.9|6155.9|6140.9|6155.9|6140.9|6155.9|6140.9|0
1596098400000|2020-07-30 08:40:00|6153.5|6138.5|6153|6138|6155.4|6140.4|6152.4|6137.4|6
1596098700000|2020-07-30 08:45:00|6153.4|6138.4|6154.9|6139.9|6154.9|6139.9|6150.9|6135.9|5
1596099000000|2020-07-30 08:50:00|6149.4|6134.4|6148.4|6133.4|6150.5|6135.5|6147|6132|9
1596099300000|2020-07-30 08:55:00|6147.1|6132.1|6144|6129|6147.1|6132.1|6140|6125|8
1596099600000|2020-07-30 09:00:00|6142.7|6127.7|6143.9|6128.9|6146.4|6131.4|6141.4|6126.4|23
1596099900000|2020-07-30 09:05:00|6142.9|6127.9|6128.9|6113.9|6142.9|6127.9|6124.9|6109.9|79
1596100200000|2020-07-30 09:10:00|6128.5|6113.5|6127.4|6112.4|6130.9|6115.9|6126.4|6111.4|9
1596100500000|2020-07-30 09:15:00|6128|6113|6123.5|6108.5|6128.9|6113.9|6123.5|6108.5|27
1596100800000|2020-07-30 09:20:00|6123.1|6108.1|6113|6098|6126.4|6111.4|6112.5|6097.5|57
1596101100000|2020-07-30 09:25:00|6113.9|6098.9|6117.4|6102.4|6121|6106|6112.4|6097.4|17
1596101400000|2020-07-30 09:30:00|6115.4|6100.4|6114.9|6099.9|6116.9|6101.9|6113.4|6098.4|10
1596101700000|2020-07-30 09:35:00|6114.4|6099.4|6115.9|6100.9|6116.9|6101.9|6113.4|6098.4|9
1596102000000|2020-07-30 09:40:00|6114.9|6099.9|6119.7|6104.7|6122.7|6107.7|6111.9|6096.9|34
1596102300000|2020-07-30 09:45:00|6121.5|6106.5|6119.7|6104.7|6124.9|6109.9|6119.2|6104.2|24
1596102600000|2020-07-30 09:50:00|6119.3|6104.3|6116.3|6101.3|6119.3|6104.3|6114.2|6099.2|18
1596102900000|2020-07-30 09:55:00|6117.3|6102.3|6113.2|6098.2|6117.3|6102.3|6111.7|6096.7|17
1596103200000|2020-07-30 10:00:00|6113.1|6098.1|6113.1|6098.1|6115.7|6100.7|6111.7|6096.7|24
1596103500000|2020-07-30 10:05:00|6111|6096|6112.2|6097.2|6114.2|6099.2|6108.1|6093.1|16
1596103800000|2020-07-30 10:10:00|6112.6|6097.6|6117.1|6102.1|6117.1|6102.1|6112.6|6097.6|2
1596104100000|2020-07-30 10:15:00|6116.2|6101.2|6115.7|6100.7|6116.2|6101.2|6114.7|6099.7|2
1596104400000|2020-07-30 10:20:00|6116.1|6101.1|6120.2|6105.2|6122.2|6107.2|6116.1|6101.1|15
1596104700000|2020-07-30 10:25:00|6119.3|6104.3|6118.6|6103.6|6119.3|6104.3|6118.6|6103.6|2
1596105300000|2020-07-30 10:35:00|6118.2|6103.2|6116.3|6101.3|6118.2|6103.2|6116|6101|2
1596105600000|2020-07-30 10:40:00|6116.7|6101.7|6117.2|6102.2|6118.7|6103.7|6116.7|6101.7|3
1596105900000|2020-07-30 10:45:00|6116.2|6101.2|6115.3|6100.3|6117.2|6102.2|6115.3|6100.3|9
1596106200000|2020-07-30 10:50:00|6115.1|6100.1|6115.7|6100.7|6115.7|6100.7|6114.2|6099.2|3
1596106500000|2020-07-30 10:55:00|6113.7|6098.7|6117.8|6102.8|6117.8|6102.8|6112.2|6097.2|11
1596106800000|2020-07-30 11:00:00|6119.8|6104.8|6116.1|6101.1|6123.2|6108.2|6114.9|6099.9|20
1596107100000|2020-07-30 11:05:00|6115.2|6100.2|6104.8|6089.8|6115.6|6100.6|6104.3|6089.3|70
1596107400000|2020-07-30 11:10:00|6105.2|6090.2|6108.8|6093.8|6109.3|6094.3|6105.2|6090.2|29
1596107700000|2020-07-30 11:15:00|6107.9|6092.9|6103.3|6088.3|6108.8|6093.8|6103.3|6088.3|20
1596108000000|2020-07-30 11:20:00|6104.6|6089.6|6104.9|6089.9|6106.3|6091.3|6103.3|6088.3|7
1596108300000|2020-07-30 11:25:00|6104.5|6089.5|6104.3|6089.3|6104.5|6089.5|6103.3|6088.3|2
1596108600000|2020-07-30 11:30:00|6104.8|6089.8|6108.8|6093.8|6108.8|6093.8|6103.3|6088.3|21
1596108900000|2020-07-30 11:35:00|6108.9|6093.9|6111.8|6096.8|6111.8|6096.8|6108.9|6093.9|3
1596109200000|2020-07-30 11:40:00|6111.4|6096.4|6113.3|6098.3|6113.3|6098.3|6111.4|6096.4|0
1596109500000|2020-07-30 11:45:00|6111.8|6096.8|6117.4|6102.4|6118.3|6103.3|6111.8|6096.8|9
1596109800000|2020-07-30 11:50:00|6117.8|6102.8|6124.6|6109.6|6129.4|6114.4|6117.8|6102.8|39
1596110100000|2020-07-30 11:55:00|6124.8|6109.8|6124.4|6109.4|6127.8|6112.8|6123.4|6108.4|8
1596110400000|2020-07-30 12:00:00|6124.8|6109.8|6113.4|6098.4|6124.8|6109.8|6110.9|6095.9|40
1596110700000|2020-07-30 12:05:00|6113.8|6098.8|6118.4|6103.4|6120.9|6105.9|6112.9|6097.9|46
1596111000000|2020-07-30 12:10:00|6119.6|6104.6|6120.4|6105.4|6121.9|6106.9|6113.4|6098.4|48
1596111300000|2020-07-30 12:15:00|6119.4|6104.4|6115.4|6100.4|6119.4|6104.4|6112.9|6097.9|39
1596111600000|2020-07-30 12:20:00|6114.9|6099.9|6115.8|6100.8|6115.9|6100.9|6112.9|6097.9|25
1596111900000|2020-07-30 12:25:00|6116.2|6101.2|6122.4|6107.4|6125.4|6110.4|6115.4|6100.4|53
1596112200000|2020-07-30 12:30:00|6122.8|6107.8|6123.4|6108.4|6133.8|6118.8|6121.4|6106.4|128
1596112500000|2020-07-30 12:35:00|6122.9|6107.9|6130.2|6115.2|6130.7|6115.7|6122.9|6107.9|37
1596112800000|2020-07-30 12:40:00|6130.3|6115.3|6130.4|6115.4|6137.7|6122.7|6129.3|6114.3|55
1596113100000|2020-07-30 12:45:00|6130.8|6115.8|6136.3|6121.3|6141.3|6126.3|6130.8|6115.8|65
1596113400000|2020-07-30 12:50:00|6135.9|6120.9|6120.9|6105.9|6136.2|6121.2|6119.9|6104.9|46
1596113700000|2020-07-30 12:55:00|6119.9|6104.9|6119.9|6104.9|6121.4|6106.4|6118.4|6103.4|20
1596114000000|2020-07-30 13:00:00|6120.4|6105.4|6125.9|6110.9|6131.8|6116.8|6118.4|6103.4|50
1596114300000|2020-07-30 13:05:00|6125|6110|6124.5|6109.5|6129.9|6114.9|6121.9|6106.9|47
1596114600000|2020-07-30 13:10:00|6124.4|6109.4|6137.8|6122.8|6140.9|6125.9|6122.4|6107.4|83
1596114900000|2020-07-30 13:15:00|6137.9|6122.9|6139.9|6124.9|6141.9|6126.9|6135.4|6120.4|42
1596115200000|2020-07-30 13:20:00|6139.4|6124.4|6127.9|6112.9|6139.4|6124.4|6122.1|6107.1|94
1596115500000|2020-07-30 13:25:00|6128|6113|6132.5|6117.5|6134.5|6119.5|6126.5|6111.5|69
1596115800000|2020-07-30 13:30:00|6132.9|6117.9|6160.4|6145.4|6160.4|6145.4|6132.5|6117.5|172
1596116100000|2020-07-30 13:35:00|6159.5|6144.5|6157.4|6142.4|6161.4|6146.4|6146.9|6131.9|90
1596116400000|2020-07-30 13:40:00|6159.4|6144.4|6150.4|6135.4|6161.4|6146.4|6149|6134|109
1596116700000|2020-07-30 13:45:00|6149.1|6134.1|6154.4|6139.4|6156.9|6141.9|6146.4|6131.4|64
1596117000000|2020-07-30 13:50:00|6154|6139|6140.5|6125.5|6154.4|6139.4|6140|6125|93
1596117300000|2020-07-30 13:55:00|6139|6124|6132.7|6117.7|6140.9|6125.9|6130.5|6115.5|131
1596117600000|2020-07-30 14:00:00|6133|6118|6118.5|6103.5|6134.7|6119.7|6118.4|6103.4|176
1596117900000|2020-07-30 14:05:00|6118|6103|6110.5|6095.5|6120.5|6105.5|6106.5|6091.5|320
1596118200000|2020-07-30 14:10:00|6111|6096|6112|6097|6113.5|6098.5|6109.5|6094.5|172
1596118500000|2020-07-30 14:15:00|6111.5|6096.5|6115.3|6100.3|6115.6|6100.6|6106|6091|172
1596118800000|2020-07-30 14:20:00|6115.1|6100.1|6107.5|6092.5|6115.1|6100.1|6098.1|6083.1|171
1596119100000|2020-07-30 14:25:00|6107.1|6092.1|6105|6090|6109|6094|6098.5|6083.5|78
1596119400000|2020-07-30 14:30:00|6104.2|6089.2|6144.5|6129.5|6149.3|6134.3|6102|6087|197
1596119700000|2020-07-30 14:35:00|6143.5|6128.5|6135|6120|6146.3|6131.3|6130|6115|105
1596120000000|2020-07-30 14:40:00|6135.5|6120.5|6135.9|6120.9|6143.5|6128.5|6129|6114|88
1596120300000|2020-07-30 14:45:00|6136|6121|6140.5|6125.5|6145|6130|6130|6115|61
1596120600000|2020-07-30 14:50:00|6141.3|6126.3|6136|6121|6141.5|6126.5|6125.1|6110.1|171
1596120900000|2020-07-30 14:55:00|6135.5|6120.5|6135|6120|6136|6121|6128.6|6113.6|39
1596121200000|2020-07-30 15:00:00|6134.6|6119.6|6145.5|6130.5|6145.5|6130.5|6124.1|6109.1|74
1596121500000|2020-07-30 15:05:00|6145.6|6130.6|6150.1|6135.1|6153.6|6138.6|6145.6|6130.6|66
1596121800000|2020-07-30 15:10:00|6150.6|6135.6|6157.6|6142.6|6159.1|6144.1|6146.6|6131.6|54
1596122100000|2020-07-30 15:15:00|6158.5|6143.5|6166.3|6151.3|6173.4|6158.4|6158.5|6143.5|127
1596122400000|2020-07-30 15:20:00|6168.1|6153.1|6169.4|6154.4|6173.4|6158.4|6164.4|6149.4|63
1596122700000|2020-07-30 15:25:00|6169.1|6154.1|6171|6156|6173.8|6158.8|6165.4|6150.4|54
1596123000000|2020-07-30 15:30:00|6171.5|6156.5|6178.5|6163.5|6181.3|6166.3|6171|6156|143
1596123300000|2020-07-30 15:35:00|6179.5|6164.5|6182.9|6167.9|6184.8|6169.8|6177|6162|120
1596123600000|2020-07-30 15:40:00|6183.4|6168.4|6188.1|6173.1|6188.7|6173.7|6183.4|6168.4|111
1596123900000|2020-07-30 15:45:00|6188.2|6173.2|6185.1|6170.1|6188.7|6173.7|6184.7|6169.7|46
1596124200000|2020-07-30 15:50:00|6186|6171|6194.1|6179.1|6194.1|6179.1|6184.1|6169.1|138
1596124500000|2020-07-30 15:55:00|6194.6|6179.6|6195.1|6180.1|6196.8|6181.8|6193.1|6178.1|88
1596124800000|2020-07-30 16:00:00|6194.6|6179.6|6189.4|6174.4|6196.8|6181.8|6188.9|6173.9|107
1596125100000|2020-07-30 16:05:00|6190.6|6175.6|6194.3|6179.3|6196.2|6181.2|6188.9|6173.9|57
1596125400000|2020-07-30 16:10:00|6194.6|6179.6|6217.8|6202.8|6241|6226|6194.6|6179.6|226
1596125700000|2020-07-30 16:15:00|6217.3|6202.3|6235.4|6220.4|6235.4|6220.4|6215.8|6200.8|146
1596126000000|2020-07-30 16:20:00|6235.9|6220.9|6255.9|6240.9|6257.9|6242.9|6233.5|6218.5|244
1596126300000|2020-07-30 16:25:00|6256.4|6241.4|6253.3|6238.3|6258.4|6243.4|6239.9|6224.9|118
1596126600000|2020-07-30 16:30:00|6252.9|6237.9|6276.3|6261.3|6280.9|6265.9|6251.4|6236.4|323
1596126900000|2020-07-30 16:35:00|6276.2|6261.2|6264.9|6249.9|6276.4|6261.4|6260.9|6245.9|179
1596127200000|2020-07-30 16:40:00|6265.4|6250.4|6261.4|6246.4|6265.9|6250.9|6254.9|6239.9|128
1596127500000|2020-07-30 16:45:00|6261.3|6246.3|6262.8|6247.8|6266.4|6251.4|6254.9|6239.9|121
1596127800000|2020-07-30 16:50:00|6262.9|6247.9|6270.9|6255.9|6272.4|6257.4|6261.9|6246.9|95
1596128100000|2020-07-30 16:55:00|6272.6|6257.6|6269.8|6254.8|6280.3|6265.3|6257.9|6242.9|261
1596128400000|2020-07-30 17:00:00|6270.3|6255.3|6264.8|6249.8|6270.7|6255.7|6262.4|6247.4|92
1596128700000|2020-07-30 17:05:00|6267.2|6252.2|6275.2|6260.2|6276.2|6261.2|6267.2|6252.2|66
1596129000000|2020-07-30 17:10:00|6275.7|6260.7|6291.1|6276.1|6291.1|6276.1|6272.7|6257.7|205
1596129300000|2020-07-30 17:15:00|6290.7|6275.7|6306.1|6291.1|6313.6|6298.6|6290.6|6275.6|375
1596129600000|2020-07-30 17:20:00|6304.4|6289.4|6298.3|6283.3|6308|6293|6297.7|6282.7|140
1596129900000|2020-07-30 17:25:00|6298.8|6283.8|6280.9|6265.9|6298.8|6283.8|6279|6264|154
1596130200000|2020-07-30 17:30:00|6280.5|6265.5|6284.9|6269.9|6286.4|6271.4|6278.9|6263.9|152
1596130500000|2020-07-30 17:35:00|6285.4|6270.4|6286|6271|6290.9|6275.9|6283.9|6268.9|66
1596130800000|2020-07-30 17:40:00|6283.9|6268.9|6289|6274|6294.4|6279.4|6283.4|6268.4|118
1596131100000|2020-07-30 17:45:00|6288.8|6273.8|6297.4|6282.4|6298.2|6283.2|6288.3|6273.3|106
1596131400000|2020-07-30 17:50:00|6296.9|6281.9|6306.4|6291.4|6306.4|6291.4|6296.4|6281.4|112
1596131700000|2020-07-30 17:55:00|6305.5|6290.5|6308.4|6293.4|6311.4|6296.4|6305.4|6290.4|207
1596132000000|2020-07-30 18:00:00|6308.8|6293.8|6324.8|6309.8|6326.1|6311.1|6308.8|6293.8|313
1596132300000|2020-07-30 18:05:00|6325.4|6310.4|6316.4|6301.4|6326.3|6311.3|6314.5|6299.5|263
1596132600000|2020-07-30 18:10:00|6313.5|6298.5|6336.1|6321.1|6337.1|6322.1|6312.8|6297.8|1074
1596132900000|2020-07-30 18:15:00|6336.5|6321.5|6336.3|6321.3|6337.2|6322.2|6334.3|6319.3|445
1596157200000|2020-07-31 01:00:00|6345.7|6330.7|6262|6247|6349.7|6334.7|6261.4|6246.4|384
1596157500000|2020-07-31 01:05:00|6262.5|6247.5|6295.5|6280.5|6300.4|6285.4|6255.4|6240.4|50
1596157800000|2020-07-31 01:10:00|6294.6|6279.6|6279.4|6264.4|6294.6|6279.6|6268.9|6253.9|53
1596158100000|2020-07-31 01:15:00|6276.9|6261.9|6280.5|6265.5|6295.9|6280.9|6276.9|6261.9|34
1596158400000|2020-07-31 01:20:00|6280.4|6265.4|6278.6|6263.6|6288.8|6273.8|6278.6|6263.6|33
1596158700000|2020-07-31 01:25:00|6275.1|6260.1|6252.1|6237.1|6276.6|6261.6|6224.8|6207.7|44
1596159000000|2020-07-31 01:30:00|6246.1|6231.1|6253.9|6238.9|6256.3|6241.3|6241.5|6226.5|14
1596159300000|2020-07-31 01:35:00|6257.9|6242.9|6263.9|6248.9|6264.9|6249.9|6257.9|6242.9|17
1596159600000|2020-07-31 01:40:00|6267.4|6252.4|6280.4|6265.4|6280.4|6265.4|6264.4|6249.4|14
1596159900000|2020-07-31 01:45:00|6279.9|6264.9|6276.4|6261.4|6279.9|6264.9|6272.9|6257.9|2
1596160200000|2020-07-31 01:50:00|6276.8|6261.8|6279.4|6264.4|6280.4|6265.4|6276.8|6261.8|3
1596160800000|2020-07-31 02:00:00|6278.9|6263.9|6280.4|6265.4|6280.4|6265.4|6278.4|6263.4|5
1596161100000|2020-07-31 02:05:00|6279.2|6264.2|6273.3|6258.3|6279.2|6264.2|6272.7|6257.7|4
1596161400000|2020-07-31 02:10:00|6272.8|6257.8|6275.3|6260.3|6276.6|6261.6|6272.2|6257.2|10
1596161700000|2020-07-31 02:15:00|6277.9|6262.9|6275|6260|6278.9|6263.9|6274.7|6259.7|3
1596162000000|2020-07-31 02:20:00|6275.4|6260.4|6269.7|6254.7|6275.5|6260.5|6263.9|6248.9|10
1596162300000|2020-07-31 02:25:00|6269.8|6254.8|6259.3|6244.3|6269.8|6254.8|6255.8|6240.8|23
1596162600000|2020-07-31 02:30:00|6259.2|6244.2|6244.7|6229.7|6261.8|6246.8|6243.7|6227.2|54
1596162900000|2020-07-31 02:35:00|6243.3|6228.3|6220.9|6205.9|6250.9|6231.1|6220.9|6205.9|120
1596163200000|2020-07-31 02:40:00|6220.5|6205.5|6223.3|6208.3|6225.4|6210.4|6218.2|6203.2|17
1596163500000|2020-07-31 02:45:00|6223.7|6208.7|6223.5|6208.5|6225.7|6210.7|6220.9|6205.9|16
1596163800000|2020-07-31 02:50:00|6224.4|6209.4|6231.6|6216.6|6231.6|6216.6|6206.7|6191.7|61
1596164100000|2020-07-31 02:55:00|6232|6217|6220|6205|6235.1|6220.1|6211.2|6196.2|29
1596164400000|2020-07-31 03:00:00|6217|6202|6218.9|6203.9|6218.9|6203.9|6216.5|6201.5|1
1596164700000|2020-07-31 03:05:00|6221.5|6206.5|6218.9|6203.9|6221.5|6206.5|6218.9|6203.9|1
1596165000000|2020-07-31 03:10:00|6218.7|6203.7|6217|6202|6218.7|6203.7|6216.5|6201.5|2
1596165300000|2020-07-31 03:15:00|6217.4|6202.4|6217.5|6202.5|6217.5|6202.5|6214.2|6199.2|4
1596165600000|2020-07-31 03:20:00|6214.2|6199.2|6216.6|6201.6|6219.5|6204.5|6214.2|6199.2|13
1596165900000|2020-07-31 03:25:00|6216.7|6201.7|6227.4|6212.4|6227.9|6212.9|6216.7|6201.7|4
1596166200000|2020-07-31 03:30:00|6227|6212|6225.3|6210.3|6227|6212|6222.7|6207.7|2
1596166500000|2020-07-31 03:35:00|6227.4|6212.4|6232.5|6217.5|6235.4|6217.5|6227.4|6210.2|24
1596166800000|2020-07-31 03:40:00|6232.6|6217.6|6239.6|6224.6|6242.6|6227.6|6232.6|6217.6|16
1596167400000|2020-07-31 03:50:00|6242.1|6227.1|6243.3|6228.3|6251|6230.6|6242.1|6226|10
1596167700000|2020-07-31 03:55:00|6242.8|6227.8|6242.8|6227.8|6242.8|6227.8|6242.8|6227.8|0
1596168000000|2020-07-31 04:00:00|6241.9|6226.9|6242.3|6227.3|6242.3|6227.3|6241.8|6226.8|0
1596168300000|2020-07-31 04:05:00|6241.8|6226.8|6241.8|6226.8|6242.8|6227.8|6241.8|6226.8|1
1596168600000|2020-07-31 04:10:00|6242.2|6227.2|6242.3|6227.3|6242.6|6227.6|6241.8|6226.8|1
1596168900000|2020-07-31 04:15:00|6244|6229|6243.8|6228.8|6244.8|6229.8|6241.8|6226.8|3
1596169200000|2020-07-31 04:20:00|6244.3|6229.3|6244.3|6229.3|6244.3|6229.3|6243.8|6228.8|1
1596169500000|2020-07-31 04:25:00|6243.2|6228.2|6243.8|6228.8|6243.8|6228.8|6242.8|6227.8|8
1596169800000|2020-07-31 04:30:00|6244.2|6229.2|6244.7|6229.7|6244.7|6229.7|6244.2|6229.2|0
1596171000000|2020-07-31 04:50:00|6245.6|6230.6|6247.3|6232.3|6247.3|6232.3|6245.6|6230.6|1
1596171600000|2020-07-31 05:00:00|6248.3|6233.3|6248.3|6233.3|6248.8|6233.8|6248.3|6233.3|0
1596172200000|2020-07-31 05:10:00|6248.4|6233.4|6248.4|6233.4|6248.4|6233.4|6248.4|6233.4|0
1596172500000|2020-07-31 05:15:00|6247.9|6232.9|6245.8|6230.8|6247.9|6232.9|6245.8|6230.8|1
1596172800000|2020-07-31 05:20:00|6244.8|6229.8|6238.8|6223.8|6244.8|6229.8|6235.2|6220.2|19
1596173100000|2020-07-31 05:25:00|6238.4|6223.4|6236.9|6221.9|6238.4|6223.4|6236.8|6221.8|0
1596173400000|2020-07-31 05:30:00|6237.3|6222.3|6247.9|6232.9|6247.9|6232.9|6237.3|6222.3|4
1596173700000|2020-07-31 05:35:00|6249.1|6234.1|6246.8|6231.8|6249.4|6234.4|6246.3|6231.3|2
1596174000000|2020-07-31 05:40:00|6246.9|6231.9|6247.9|6232.9|6247.9|6232.9|6246.9|6231.9|2
1596174300000|2020-07-31 05:45:00|6249.3|6234.3|6249.8|6234.8|6249.9|6234.9|6249.3|6234.3|2
1596174600000|2020-07-31 05:50:00|6249.9|6234.9|6250.5|6235.5|6251.5|6236.5|6249.9|6234.9|3
1596174900000|2020-07-31 05:55:00|6247|6232|6248|6233|6248.5|6233.5|6247|6232|2
1596175200000|2020-07-31 06:00:00|6249|6234|6242.4|6227.4|6251.5|6236.5|6242.4|6227.4|21
1596175500000|2020-07-31 06:05:00|6240.9|6225.9|6229.9|6214.9|6241.8|6226.8|6227.9|6212.9|74
1596175800000|2020-07-31 06:10:00|6230.4|6215.4|6234|6219|6234.1|6219.1|6230.4|6215.4|0
1596176100000|2020-07-31 06:15:00|6234.6|6219.6|6238.4|6223.4|6239|6224|6234.6|6219.6|1
1596176400000|2020-07-31 06:20:00|6238.9|6223.9|6230.4|6215.4|6238.9|6223.9|6229.9|6214.9|20
1596176700000|2020-07-31 06:25:00|6231.4|6216.4|6231.9|6216.9|6231.9|6216.9|6231.4|6216.4|0
1596177000000|2020-07-31 06:30:00|6231.5|6216.5|6244.2|6229.2|6244.7|6229.7|6231.4|6216.4|5
1596177300000|2020-07-31 06:35:00|6244.7|6229.7|6245.2|6230.2|6247.2|6232.2|6243.5|6228.5|0
1596177600000|2020-07-31 06:40:00|6246.2|6231.2|6248.7|6233.7|6248.7|6233.7|6244.4|6229.4|2
1596177900000|2020-07-31 06:45:00|6247|6232|6244.2|6229.2|6253.2|6238.2|6241.7|6226.7|17
1596178200000|2020-07-31 06:50:00|6241.1|6226.1|6236.7|6221.7|6244.2|6229.2|6236.7|6221.7|1
1596178500000|2020-07-31 06:55:00|6236.2|6221.2|6240.6|6225.6|6240.6|6225.6|6236.1|6221.1|8
1596178800000|2020-07-31 07:00:00|6241.1|6226.1|6234|6219|6248.1|6233.1|6233.5|6218.5|20
1596179100000|2020-07-31 07:05:00|6234.5|6219.5|6241.9|6226.9|6245.4|6230.4|6234.5|6219.5|26
1596179400000|2020-07-31 07:10:00|6238.1|6223.1|6240.3|6225.3|6245.5|6230.5|6236.8|6221.8|8
1596179700000|2020-07-31 07:15:00|6240.7|6225.7|6240.2|6225.2|6241.3|6226.3|6236.6|6221.6|13
1596180000000|2020-07-31 07:20:00|6236.6|6221.6|6239.8|6224.8|6240.3|6225.3|6233.1|6218.1|13
1596180300000|2020-07-31 07:25:00|6240.2|6225.2|6243.4|6228.4|6243.9|6228.9|6237.8|6222.8|8
1596180600000|2020-07-31 07:30:00|6243.8|6228.8|6249.5|6234.5|6253.5|6238.5|6243.8|6228.8|20
1596180900000|2020-07-31 07:35:00|6251|6236|6249.5|6234.5|6252.5|6237.5|6249|6234|1
1596181200000|2020-07-31 07:40:00|6249.9|6234.9|6251|6236|6251.5|6236.5|6249.9|6234.9|3
1596181500000|2020-07-31 07:45:00|6253|6238|6252.5|6237.5|6254.5|6239.5|6251.5|6236.5|13
1596181800000|2020-07-31 07:50:00|6252.7|6237.7|6252.6|6237.6|6252.7|6237.7|6252.1|6237.1|0
1596182100000|2020-07-31 07:55:00|6252.7|6237.7|6270.6|6255.6|6270.6|6255.6|6252.2|6237.2|122
1596182400000|2020-07-31 08:00:00|6270.1|6255.1|6279.6|6264.6|6281.1|6266.1|6270.1|6255.1|18
1596182700000|2020-07-31 08:05:00|6279|6264|6271.6|6256.6|6279|6264|6263.2|6248.2|4
1596183000000|2020-07-31 08:10:00|6272.9|6257.9|6288.1|6273.1|6288.1|6273.1|6272.9|6257.9|18
1596183300000|2020-07-31 08:15:00|6290.5|6275.5|6281.1|6266.1|6290.6|6275.6|6281.1|6266.1|26
1596183600000|2020-07-31 08:20:00|6281.6|6266.6|6281.6|6266.6|6281.6|6266.6|6281.6|6266.6|0
1596184200000|2020-07-31 08:30:00|6281.7|6266.7|6281.7|6266.7|6282.6|6267.6|6281.7|6266.7|3
1596184500000|2020-07-31 08:35:00|6282.2|6267.2|6291.6|6276.6|6293.1|6278.1|6282.2|6267.2|10
1596184800000|2020-07-31 08:40:00|6290.6|6275.6|6276.1|6261.1|6290.6|6275.6|6275.1|6260.1|31
1596185100000|2020-07-31 08:45:00|6277|6262|6275.6|6260.6|6277.1|6262.1|6275.6|6260.6|0
1596185400000|2020-07-31 08:50:00|6277.6|6262.6|6275.1|6260.1|6277.6|6262.6|6275.1|6260.1|2
1596185700000|2020-07-31 08:55:00|6275.5|6260.5|6277.7|6262.7|6277.7|6262.7|6272.6|6257.6|10
1596186000000|2020-07-31 09:00:00|6276.2|6261.2|6267.7|6252.7|6277.7|6262.7|6267.7|6252.7|12
1596186300000|2020-07-31 09:05:00|6267.3|6252.3|6264.3|6249.3|6270.7|6255.7|6264.3|6249.3|8
1596186600000|2020-07-31 09:10:00|6268.2|6253.2|6273.8|6258.8|6273.8|6258.8|6268.2|6253.2|3
1596186900000|2020-07-31 09:15:00|6274.2|6259.2|6283.3|6268.3|6283.3|6268.3|6274.2|6259.2|21
1596187200000|2020-07-31 09:20:00|6282.9|6267.9|6285.3|6270.3|6287.3|6272.3|6282.9|6267.9|4
1596187500000|2020-07-31 09:25:00|6286.2|6271.2|6288.3|6273.3|6288.8|6273.8|6285.3|6270.3|8
1596187800000|2020-07-31 09:30:00|6288.4|6273.4|6286.4|6271.4|6288.4|6273.4|6285.4|6270.4|7
1596188100000|2020-07-31 09:35:00|6286.9|6271.9|6287|6272|6292|6277|6286.9|6271.9|18
1596188400000|2020-07-31 09:40:00|6287.4|6272.4|6291.5|6276.5|6293.1|6278.1|6287.4|6272.4|11
1596188700000|2020-07-31 09:45:00|6292.3|6277.3|6290.9|6275.9|6292.5|6277.5|6290.9|6275.9|9
1596189000000|2020-07-31 09:50:00|6290.5|6275.5|6290.9|6275.9|6293.4|6278.4|6290.4|6275.4|11
1596189300000|2020-07-31 09:55:00|6289.3|6274.3|6290.9|6275.9|6290.9|6275.9|6289.3|6274.3|2
1596189900000|2020-07-31 10:05:00|6291.7|6276.7|6292.4|6277.4|6292.4|6277.4|6291.7|6276.7|0
1596190200000|2020-07-31 10:10:00|6293.2|6278.2|6293.9|6278.9|6296|6281|6292.4|6277.4|18
1596190500000|2020-07-31 10:15:00|6294.7|6279.7|6297.4|6282.4|6300.4|6285.4|6294.7|6279.7|7
1596190800000|2020-07-31 10:20:00|||||||||2
1596191100000|2020-07-31 10:25:00|6298.7|6283.7|6297.9|6282.9|6298.9|6283.9|6293.4|6278.4|23
1596191400000|2020-07-31 10:30:00|6298.3|6283.3|6296.9|6281.9|6298.4|6283.4|6292.8|6277.8|21
1596191700000|2020-07-31 10:35:00|6296.4|6281.4|6296.4|6281.4|6297.4|6282.4|6295.4|6280.4|4
1596192000000|2020-07-31 10:40:00|6296.8|6281.8|6297.9|6282.9|6297.9|6282.9|6296.8|6281.8|1
1596192600000|2020-07-31 10:50:00|6297.4|6282.4|6293.9|6278.9|6297.4|6282.4|6292.9|6277.9|18
1596192900000|2020-07-31 10:55:00|6295.4|6280.4|6298.1|6283.1|6299.9|6284.9|6295.4|6280.4|19
1596193200000|2020-07-31 11:00:00|6297.6|6282.6|6293.9|6278.9|6298.4|6283.4|6293.4|6278.4|8
1596193500000|2020-07-31 11:05:00|6295.9|6280.9|6283.9|6268.9|6295.9|6280.9|6281.9|6266.9|33
1596193800000|2020-07-31 11:10:00|6286.1|6271.1|6293.6|6278.6|6293.9|6278.9|6286.1|6271.1|15
1596194100000|2020-07-31 11:15:00|6294.1|6279.1|6296.9|6281.9|6297.9|6282.9|6291.9|6276.9|16
1596194400000|2020-07-31 11:20:00|6297.4|6282.4|6297.4|6282.4|6297.4|6282.4|6297.4|6282.4|1
1596194700000|2020-07-31 11:25:00|6298.8|6283.8|6297.4|6282.4|6298.8|6283.8|6297.4|6282.4|5
1596195000000|2020-07-31 11:30:00|6293.5|6278.5|6289.4|6274.4|6293.5|6278.5|6287.9|6272.9|21
1596195300000|2020-07-31 11:35:00|6289.9|6274.9|6295.5|6280.5|6295.5|6280.5|6289.9|6274.9|9
1596195600000|2020-07-31 11:40:00|6294|6279|6280.5|6265.5|6295|6280|6276.6|6261.6|46
1596195900000|2020-07-31 11:45:00|6282|6267|6292.5|6277.5|6296.3|6281.3|6282|6267|26
1596196200000|2020-07-31 11:50:00|6293|6278|6289.5|6274.5|6294|6279|6288|6273|33
1596196500000|2020-07-31 11:55:00|6289|6274|6290.5|6275.5|6292|6277|6288.5|6273.5|24
1596196800000|2020-07-31 12:00:00|6286.2|6271.2|6288.9|6273.9|6291|6276|6283|6268|87
1596197100000|2020-07-31 12:05:00|6289|6274|6305.7|6290.7|6308.4|6293.4|6289|6274|124
1596197400000|2020-07-31 12:10:00|6306.1|6291.1|6306.7|6291.7|6306.7|6291.7|6301.2|6286.2|28
1596197700000|2020-07-31 12:15:00|6307.7|6292.7|6306.5|6291.5|6309.5|6294.5|6302.1|6287.1|91
1596198000000|2020-07-31 12:20:00|6307.8|6292.8|6294.5|6279.5|6308.6|6293.6|6293.6|6278.6|115
1596198300000|2020-07-31 12:25:00|6294.6|6279.6|6294.4|6279.4|6297.5|6282.5|6291.1|6276.1|85
1596198600000|2020-07-31 12:30:00|6294.5|6279.5|6290.9|6275.9|6298.5|6283.5|6286|6271|43
1596198900000|2020-07-31 12:35:00|6291.4|6276.4|6290.4|6275.4|6295|6280|6289|6274|89
1596199200000|2020-07-31 12:40:00|6291.3|6276.3|6285.9|6270.9|6293.4|6278.4|6283.6|6268.6|81
1596199500000|2020-07-31 12:45:00|6286.4|6271.4|6287.7|6272.7|6289|6274|6285.5|6270.5|39
1596199800000|2020-07-31 12:50:00|6287.9|6272.9|6287.7|6272.7|6288.7|6273.7|6283.7|6268.7|40
1596200100000|2020-07-31 12:55:00|6288.6|6273.6|6293.9|6278.9|6295.5|6280.5|6286|6271|107
1596200400000|2020-07-31 13:00:00|6294.3|6279.3|6304.8|6289.8|6307.8|6292.8|6287.7|6272.7|165
1596200700000|2020-07-31 13:05:00|6305.7|6290.7|6302.3|6287.3|6305.8|6290.8|6295.8|6280.8|48
1596201000000|2020-07-31 13:10:00|6301.8|6286.8|6298|6283|6302.8|6287.8|6295.5|6280.5|28
1596201300000|2020-07-31 13:15:00|6298.5|6283.5|6293.7|6278.7|6299.5|6284.5|6292|6277|50
1596201600000|2020-07-31 13:20:00|6293.8|6278.8|6287.8|6272.8|6294.7|6279.7|6285.8|6270.8|85
1596201900000|2020-07-31 13:25:00|6288.3|6273.3|6283.1|6268.1|6291.8|6276.8|6282.6|6267.6|61
1596202200000|2020-07-31 13:30:00|6283.6|6268.6|6278.4|6263.4|6287|6272|6277|6262|108
1596202500000|2020-07-31 13:35:00|6278|6263|6273.1|6258.1|6278.1|6263.1|6272|6257|51
1596202800000|2020-07-31 13:40:00|6274.1|6259.1|6273.1|6258.1|6278|6263|6269.6|6254.6|45
1596203100000|2020-07-31 13:45:00|6273|6258|6272|6257|6273.4|6258.4|6258.5|6243.5|140
1596203400000|2020-07-31 13:50:00|6271.2|6256.2|6276.9|6261.9|6277.3|6262.3|6261.3|6246.3|63
1596203700000|2020-07-31 13:55:00|6276.4|6261.4|6284.6|6269.6|6287.9|6272.9|6273.4|6258.4|114
1596204000000|2020-07-31 14:00:00|6285.5|6270.5|6299.7|6284.7|6303.3|6288.3|6282|6267|243
1596204300000|2020-07-31 14:05:00|6299.8|6284.8|6298.3|6283.3|6303.3|6288.3|6298|6283|96
1596204600000|2020-07-31 14:10:00|6298.8|6283.8|6289.8|6274.8|6298.8|6283.8|6289.8|6274.8|42
1596204900000|2020-07-31 14:15:00|6289.3|6274.3|6280.6|6265.6|6291.9|6276.9|6273.5|6258.5|56
1596205200000|2020-07-31 14:20:00|6279.1|6264.1|6276.1|6261.1|6280.6|6265.6|6273.1|6258.1|88
1596205500000|2020-07-31 14:25:00|6276.2|6261.2|6267.8|6252.8|6278.1|6263.1|6267.8|6252.8|81
1596205800000|2020-07-31 14:30:00|6268.3|6253.3|6278.4|6263.4|6282.4|6267.4|6262.4|6247.4|166
1596206100000|2020-07-31 14:35:00|6277.9|6262.9|6275.4|6260.4|6277.9|6262.9|6266|6251|98
1596206400000|2020-07-31 14:40:00|6273.9|6258.9|6277.5|6262.5|6279.9|6264.9|6266.9|6251.9|149
1596206700000|2020-07-31 14:45:00|6277.4|6262.4|6274.1|6259.1|6279.8|6264.8|6266.9|6251.9|123
1596207000000|2020-07-31 14:50:00|6273.9|6258.9|6267.4|6252.4|6273.9|6258.9|6264.5|6249.5|101
1596207300000|2020-07-31 14:55:00|6268.3|6253.3|6259.9|6244.9|6268.8|6253.8|6259.9|6244.9|167
1596207600000|2020-07-31 15:00:00|6259.4|6244.4|6261.9|6246.9|6274.4|6259.4|6257.5|6242.5|209
1596207900000|2020-07-31 15:05:00|6261.5|6246.5|6257.5|6242.5|6261.9|6246.9|6251|6236|132
1596208200000|2020-07-31 15:10:00|6258|6243|6268|6253|6268|6253|6256.2|6241.2|87
1596208500000|2020-07-31 15:15:00|6269.5|6254.5|6269.9|6254.9|6270|6255|6262.4|6247.4|175
1596208800000|2020-07-31 15:20:00|6270|6255|6286.1|6271.1|6291.5|6276.5|6270|6255|204
1596209100000|2020-07-31 15:25:00|6286.5|6271.5|6291.1|6276.1|6292|6277|6282.7|6267.7|64
1596209400000|2020-07-31 15:30:00|6290.2|6275.2|6293.1|6278.1|6296.1|6281.1|6285.2|6270.2|116
1596209700000|2020-07-31 15:35:00|6293.2|6278.2|6285.7|6270.7|6293.6|6278.6|6283.2|6268.2|80
1596210000000|2020-07-31 15:40:00|6284.3|6269.3|6275.7|6260.7|6285.3|6270.3|6274.7|6259.7|113
1596210300000|2020-07-31 15:45:00|6274.4|6259.4|6277.4|6262.4|6279.3|6264.3|6269.8|6254.8|87
1596210600000|2020-07-31 15:50:00|6276|6261|6275|6260|6278.9|6263.9|6273.5|6258.5|77
1596210900000|2020-07-31 15:55:00|6276.3|6261.3|6271.9|6256.9|6278.9|6263.9|6267.4|6252.4|102
1596211200000|2020-07-31 16:00:00|6271.5|6256.5|6262.5|6247.5|6271.9|6256.9|6260.5|6245.5|135
1596211500000|2020-07-31 16:05:00|6261.6|6246.6|6255.9|6240.9|6262.5|6247.5|6251.4|6236.4|129
1596211800000|2020-07-31 16:10:00|6255.1|6240.1|6261|6246|6261|6246|6249.9|6234.9|100
1596212100000|2020-07-31 16:15:00|6262.5|6247.5|6246.3|6231.3|6262.7|6247.7|6244.2|6229.2|95
1596212400000|2020-07-31 16:20:00|6247.8|6232.8|6250.6|6235.6|6251.6|6236.6|6244.3|6229.3|52
1596212700000|2020-07-31 16:25:00|6250.7|6235.7|6254.7|6239.7|6258.8|6243.8|6249.8|6234.8|63
1596213000000|2020-07-31 16:30:00|6254.3|6239.3|6252.3|6237.3|6258.1|6243.1|6250.2|6235.2|72
1596213300000|2020-07-31 16:35:00|6251.8|6236.8|6247.7|6232.7|6252.3|6237.3|6244.3|6229.3|84
1596213600000|2020-07-31 16:40:00|6248.2|6233.2|6258.1|6243.1|6260.6|6245.6|6244.8|6229.8|70
1596213900000|2020-07-31 16:45:00|6257.7|6242.7|6260.1|6245.1|6261.5|6246.5|6253.1|6238.1|55
1596214200000|2020-07-31 16:50:00|6261.1|6246.1|6264.6|6249.6|6265.7|6250.7|6257.6|6242.6|52
1596214500000|2020-07-31 16:55:00|6265.7|6250.7|6262.2|6247.2|6267.8|6252.8|6260.4|6245.4|56
1596214800000|2020-07-31 17:00:00|6261.7|6246.7|6266.7|6251.7|6266.7|6251.7|6254.9|6239.9|51
1596215100000|2020-07-31 17:05:00|6268.2|6253.2|6267.6|6252.6|6271.6|6256.6|6266.3|6251.3|45
1596215400000|2020-07-31 17:10:00|6267.3|6252.3|6269.3|6254.3|6269.4|6254.4|6260.3|6245.3|76
1596215700000|2020-07-31 17:15:00|6268.5|6253.5|6263.9|6248.9|6270.9|6255.9|6262.5|6247.5|113
1596216000000|2020-07-31 17:20:00|6264.9|6249.9|6273.4|6258.4|6277.4|6262.4|6264.4|6249.4|79
1596216300000|2020-07-31 17:25:00|6272.4|6257.4|6276.9|6261.9|6278.4|6263.4|6272|6257|60
1596216600000|2020-07-31 17:30:00|6276.7|6261.7|6274.2|6259.2|6276.7|6261.7|6269.9|6254.9|99
1596216900000|2020-07-31 17:35:00|6273.9|6258.9|6280.5|6265.5|6283.6|6268.6|6273.9|6258.9|126
1596217200000|2020-07-31 17:40:00|6280|6265|6281|6266|6281.5|6266.5|6275.1|6260.1|39
1596217500000|2020-07-31 17:45:00|6281.5|6266.5|6281.6|6266.6|6283.5|6268.5|6275.6|6260.6|65
1596217800000|2020-07-31 17:50:00|6281.1|6266.1|6281.9|6266.9|6282.8|6267.8|6277.6|6262.6|58
1596218100000|2020-07-31 17:55:00|6282|6267|6265.6|6250.6|6282.9|6267.9|6265.6|6250.6|88
1596218400000|2020-07-31 18:00:00|6267.1|6252.1|6268.3|6253.3|6276.4|6261.4|6259|6244|139
1596218700000|2020-07-31 18:05:00|6267.8|6252.8|6273.7|6258.7|6276.7|6261.7|6267.8|6252.8|160
1596219000000|2020-07-31 18:10:00|6272.8|6257.8|6289.6|6274.6|6291.2|6276.2|6261.1|6246.1|768
1596219300000|2020-07-31 18:15:00|6289.7|6274.7|6290.5|6275.5|6292.1|6277.1|6287.1|6272.1|180
1596416400000|2020-08-03 01:00:00|6274.8|6259.8|6291.5|6276.5|6303.3|6288.3|6274.8|6259.8|59
1596416700000|2020-08-03 01:05:00|6291.9|6276.9|6295.1|6280.1|6295.1|6280.1|6288.5|6273.5|14
1596417000000|2020-08-03 01:10:00|6293.4|6278.4|6301.6|6286.6|6301.6|6286.6|6293.1|6278.1|9
1596417300000|2020-08-03 01:15:00|6302.4|6287.4|6300.5|6285.5|6302.4|6287.4|6294.7|6279.7|26
1596417600000|2020-08-03 01:20:00|6301.6|6286.6|6304.5|6289.5|6304.9|6289.9|6299.6|6284.6|37
1596417900000|2020-08-03 01:25:00|6305.9|6290.9|6304.9|6289.9|6306|6291|6303.6|6288.6|25
1596418200000|2020-08-03 01:30:00|6305.4|6290.4|6308.1|6293.1|6308.1|6293.1|6305.4|6290.4|18
1596418500000|2020-08-03 01:35:00|6307.1|6292.1|6307.1|6292.1|6307.1|6292.1|6305.7|6290.7|3
1596418800000|2020-08-03 01:40:00|6306.2|6291.2|6302|6287|6310.3|6295.3|6302|6287|14
1596419100000|2020-08-03 01:45:00|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|1
1596419400000|2020-08-03 01:50:00|6302|6287|6302.1|6287.1|6302.1|6287.1|6302|6287|3
1596419700000|2020-08-03 01:55:00|6302.6|6287.6|6308.8|6293.8|6310.7|6295.7|6302.6|6287.6|10
1596420000000|2020-08-03 02:00:00|6309.3|6294.3|6308.8|6293.8|6309.3|6294.3|6308.8|6293.8|3
1596420300000|2020-08-03 02:05:00|6307.9|6292.9|6310.6|6295.6|6310.6|6295.6|6307.9|6292.9|29
1596420600000|2020-08-03 02:10:00|6309.2|6294.2|6302.4|6287.4|6309.2|6294.2|6301.9|6286.9|43
1596420900000|2020-08-03 02:15:00|6298.5|6283.5|6298.9|6283.9|6299.4|6284.4|6295.5|6280.5|7
1596421200000|2020-08-03 02:20:00|6299.4|6284.4|6306.8|6291.8|6306.8|6291.8|6299.4|6284.4|2
1596421500000|2020-08-03 02:25:00|6306.9|6291.9|6306.9|6291.9|6306.9|6291.9|6306.9|6291.9|1
1596421800000|2020-08-03 02:30:00|6307.8|6292.8|6309.8|6294.8|6309.8|6294.8|6306.9|6291.9|11
1596422100000|2020-08-03 02:35:00|6310.2|6295.2|6311.8|6296.8|6311.8|6296.8|6308.5|6293.5|56
1596422400000|2020-08-03 02:40:00|6312|6297|6304.1|6289.1|6314.8|6299.8|6304.1|6289.1|13
1596422700000|2020-08-03 02:45:00|6304.5|6289.5|6306.9|6291.9|6306.9|6291.9|6304.5|6289.5|2
1596423000000|2020-08-03 02:50:00|6308.2|6293.2|6307.9|6292.9|6308.4|6293.4|6305.9|6290.9|2
1596423300000|2020-08-03 02:55:00|6307.7|6292.7|6306.9|6291.9|6307.7|6292.7|6306.9|6291.9|1
1596423600000|2020-08-03 03:00:00|6307.9|6292.9|6309.4|6294.4|6309.4|6294.4|6307.9|6292.9|3
1596423900000|2020-08-03 03:05:00|6310.8|6295.8|6309.4|6294.4|6310.8|6295.8|6309.4|6294.4|2
1596424200000|2020-08-03 03:10:00|6309.9|6294.9|6309.7|6294.7|6309.9|6294.9|6309.3|6294.3|1
1596424500000|2020-08-03 03:15:00|6307.8|6292.8|6310.3|6295.3|6310.3|6295.3|6307.8|6292.8|3
1596424800000|2020-08-03 03:20:00|6310.7|6295.7|6306.2|6291.2|6311.7|6296.7|6306.2|6291.2|9
1596425100000|2020-08-03 03:25:00|6304.4|6289.4|6302.4|6287.4|6304.4|6289.4|6300.4|6285.4|6
1596425400000|2020-08-03 03:30:00|6302.1|6287.1|6300.3|6285.3|6302.1|6287.1|6299.9|6284.9|1
1596425700000|2020-08-03 03:35:00|6300.4|6285.4|6299.9|6284.9|6302|6287|6299.9|6284.9|3
1596426000000|2020-08-03 03:40:00|6301.2|6286.2|6303.8|6288.8|6303.8|6288.8|6300.8|6285.8|5
1596426300000|2020-08-03 03:45:00|6304.4|6289.4|6304.4|6289.4|6304.4|6289.4|6304.4|6289.4|1
1596426600000|2020-08-03 03:50:00|6304.8|6289.8|6306.3|6291.3|6306.3|6291.3|6304.8|6289.8|1
1596426900000|2020-08-03 03:55:00|6306.1|6291.1|6306.1|6291.1|6306.1|6291.1|6306.1|6291.1|0
1596427200000|2020-08-03 04:00:00|6306.3|6291.3|6307.3|6292.3|6307.3|6292.3|6306.3|6291.3|2
1596428100000|2020-08-03 04:15:00|6306.8|6291.8|6304.3|6289.3|6306.8|6291.8|6304.3|6289.3|1
1596429000000|2020-08-03 04:30:00|6304.9|6289.9|6305.9|6290.9|6305.9|6290.9|6304.9|6289.9|1
1596429300000|2020-08-03 04:35:00|6306.4|6291.4|6308.9|6293.9|6313.4|6298.4|6306.4|6291.4|5
1596429600000|2020-08-03 04:40:00|6309.3|6294.3|6310.9|6295.9|6310.9|6295.9|6308.9|6293.9|4
1596429900000|2020-08-03 04:45:00|6311.9|6296.9|6311.9|6296.9|6311.9|6296.9|6311.9|6296.9|0
1596430200000|2020-08-03 04:50:00|6312.3|6297.3|6310.4|6295.4|6312.3|6297.3|6308.4|6293.4|6
1596430500000|2020-08-03 04:55:00|6310|6295|6309.9|6294.9|6310|6295|6309.9|6294.9|0
1596430800000|2020-08-03 05:00:00|6310.3|6295.3|6310.4|6295.4|6310.9|6295.9|6309.9|6294.9|2
1596431100000|2020-08-03 05:05:00|6311.2|6296.2|6311.9|6296.9|6312.3|6297.3|6311.2|6296.2|1
1596431400000|2020-08-03 05:10:00|6311.1|6296.1|6313.6|6298.6|6313.7|6298.7|6310.9|6295.9|3
1596431700000|2020-08-03 05:15:00|6313.1|6298.1|6316.4|6301.4|6316.4|6301.4|6311.4|6296.4|27
1596432000000|2020-08-03 05:20:00|6320.6|6305.6|6316.9|6301.9|6321.4|6306.4|6316.9|6301.9|32
1596432300000|2020-08-03 05:25:00|6315.4|6300.4|6313.9|6298.9|6315.9|6300.9|6313.4|6298.4|1
1596432600000|2020-08-03 05:30:00|6314.4|6299.4|6315.5|6300.5|6320.4|6305.4|6314.4|6299.4|14
1596432900000|2020-08-03 05:35:00|6314.6|6299.6|6298.5|6283.5|6319.2|6304.2|6298.5|6283.5|27
1596433200000|2020-08-03 05:40:00|6296.8|6281.8|6305.9|6290.9|6306|6291|6293.1|6278.1|14
1596433500000|2020-08-03 05:45:00|6306.8|6291.8|6308.5|6293.5|6308.5|6293.5|6306.8|6291.8|2
1596433800000|2020-08-03 05:50:00|6308.9|6293.9|6311|6296|6311|6296|6308.9|6293.9|1
1596434100000|2020-08-03 05:55:00|6311.5|6296.5|6312.4|6297.4|6312.4|6297.4|6311.5|6296.5|2
1596434400000|2020-08-03 06:00:00|6312.5|6297.5|6310|6295|6312.5|6297.5|6309.5|6294.5|1
1596434700000|2020-08-03 06:05:00|6309.5|6294.5|6305.9|6290.9|6310|6295|6303.5|6288.5|3
1596435000000|2020-08-03 06:10:00|6304.2|6289.2|6301.5|6286.5|6306.5|6291.5|6301.5|6286.5|3
1596435300000|2020-08-03 06:15:00|6301.9|6286.9|6300|6285|6302.5|6287.5|6300|6285|2
1596435600000|2020-08-03 06:20:00|6298.5|6283.5|6298.5|6283.5|6298.5|6283.5|6298.5|6283.5|1
1596436200000|2020-08-03 06:30:00|6298.9|6283.9|6299.5|6284.5|6299.5|6284.5|6298.9|6283.9|0
1596436500000|2020-08-03 06:35:00|6298.5|6283.5|6296.6|6281.6|6299|6284|6296|6281|4
1596436800000|2020-08-03 06:40:00|6299.1|6284.1|6299|6284|6299.1|6284.1|6298|6283|3
1596437100000|2020-08-03 06:45:00|6299.5|6284.5|6300|6285|6300.6|6285.6|6299.5|6284.5|1
1596437400000|2020-08-03 06:50:00|6299|6284|6299.5|6284.5|6299.5|6284.5|6299|6284|2
1596437700000|2020-08-03 06:55:00|6299|6284|6299|6284|6299|6284|6299|6284|1
1596438000000|2020-08-03 07:00:00|6300.5|6285.5|6289.9|6274.9|6300.5|6285.5|6289.9|6274.9|6
1596438300000|2020-08-03 07:05:00|6290.4|6275.4|6285.5|6270.5|6290.4|6275.4|6285.5|6270.5|6
1596438600000|2020-08-03 07:10:00|6285|6270|6285|6270|6285|6270|6284.5|6269.5|10
1596438900000|2020-08-03 07:15:00|6285.8|6270.8|6293.4|6278.4|6293.9|6278.9|6283.5|6268.5|24
1596439200000|2020-08-03 07:20:00|6292.4|6277.4|6293.3|6278.3|6297|6282|6292.4|6277.4|1
1596439500000|2020-08-03 07:25:00|6292.9|6277.9|6290.5|6275.5|6294.9|6279.9|6287.9|6272.9|9
1596439800000|2020-08-03 07:30:00|6294.5|6279.5|6298|6283|6298.9|6283.9|6294.5|6279.5|5
1596440100000|2020-08-03 07:35:00|6296|6281|6294.5|6279.5|6298.1|6283.1|6294.5|6279.5|0
1596440700000|2020-08-03 07:45:00|6295.3|6280.3|6296|6281|6298.5|6283.5|6295.3|6280.3|3
1596441000000|2020-08-03 07:50:00|6298|6283|6301|6286|6302.6|6287.6|6298|6283|4
1596441300000|2020-08-03 07:55:00|6301.6|6286.6|6300|6285|6302|6287|6298.5|6283.5|3
1596441600000|2020-08-03 08:00:00|6302.5|6287.5|6300|6285|6306.5|6291.5|6300|6285|15
1596441900000|2020-08-03 08:05:00|6300.1|6285.1|6300.6|6285.6|6300.6|6285.6|6298.1|6283.1|1
1596442200000|2020-08-03 08:10:00|6301.1|6286.1|6301.7|6286.7|6302.5|6287.5|6300.5|6285.5|2
1596442500000|2020-08-03 08:15:00|6301.5|6286.5|6300.6|6285.6|6302|6287|6300.1|6285.1|1
1596442800000|2020-08-03 08:20:00|6302.1|6287.1|6301.6|6286.6|6302.5|6287.5|6298.5|6283.5|6
1596443100000|2020-08-03 08:25:00|6300.1|6285.1|6301.6|6286.6|6301.6|6286.6|6298.6|6283.6|9
1596443400000|2020-08-03 08:30:00|6303.1|6288.1|6299.6|6284.6|6303.1|6288.1|6299.6|6284.6|1
1596443700000|2020-08-03 08:35:00|6301.1|6286.1|6299.5|6284.5|6302.6|6287.6|6299.5|6284.5|2
1596444000000|2020-08-03 08:40:00|6299.1|6284.1|6294|6279|6299.1|6284.1|6294|6279|7
1596444300000|2020-08-03 08:45:00|6293.2|6278.2|6294.5|6279.5|6294.5|6279.5|6293|6278|1
1596444600000|2020-08-03 08:50:00|6295.9|6280.9|6296.5|6281.5|6296.5|6281.5|6295.1|6280.1|1
1596444900000|2020-08-03 08:55:00|6294.5|6279.5|6293.5|6278.5|6296|6281|6293.5|6278.5|3
1596445200000|2020-08-03 09:00:00|6292.7|6277.7|6290.1|6275.1|6294.5|6279.5|6290.1|6275.1|5
1596445500000|2020-08-03 09:05:00|6288.5|6273.5|6288.1|6273.1|6288.6|6273.6|6286.1|6271.1|2
1596445800000|2020-08-03 09:10:00|6288.5|6273.5|6285.6|6270.6|6288.5|6273.5|6284.1|6269.1|6
1596446100000|2020-08-03 09:15:00|6284.4|6269.4|6292.1|6277.1|6292.1|6277.1|6284.1|6269.1|8
1596446400000|2020-08-03 09:20:00|6292|6277|6292|6277|6292|6277|6292|6277|1
1596446700000|2020-08-03 09:25:00|6292.9|6277.9|6290.6|6275.6|6293.1|6278.1|6290.6|6275.6|4
1596447600000|2020-08-03 09:40:00|6291.5|6276.5|6291.6|6276.6|6291.6|6276.6|6291.5|6276.5|1
1596447900000|2020-08-03 09:45:00|6292|6277|6292.1|6277.1|6292.6|6277.6|6290.6|6275.6|2
1596448200000|2020-08-03 09:50:00|6294.1|6279.1|6294.6|6279.6|6296|6281|6294.1|6279.1|2
1596448500000|2020-08-03 09:55:00|6296|6281|6301.1|6286.1|6302.1|6287.1|6296|6281|3
1596448800000|2020-08-03 10:00:00|6300.3|6285.3|6303.1|6288.1|6305.6|6290.6|6300.1|6285.1|2
1596449100000|2020-08-03 10:05:00|6303.6|6288.6|6308.1|6293.1|6313.1|6298.1|6303.6|6288.6|8
1596449400000|2020-08-03 10:10:00|6309.6|6294.6|6306.1|6291.1|6309.6|6294.6|6305.2|6290.2|5
1596449700000|2020-08-03 10:15:00|6304.1|6289.1|6308.1|6293.1|6308.7|6293.7|6303.6|6288.6|5
1596450000000|2020-08-03 10:20:00|6306.5|6291.5|6314.1|6299.1|6314.1|6299.1|6306.1|6291.1|4
1596450300000|2020-08-03 10:25:00|6313.6|6298.6|6308.6|6293.6|6313.6|6298.6|6306.2|6291.2|12
1596450600000|2020-08-03 10:30:00|6310.1|6295.1|6316.1|6301.1|6316.1|6301.1|6310.1|6295.1|17
1596450900000|2020-08-03 10:35:00|6313.6|6298.6|6315.6|6300.6|6316.1|6301.1|6313.6|6298.6|5
1596451200000|2020-08-03 10:40:00|6320.6|6305.6|6304.6|6289.6|6321.6|6306.6|6304.6|6289.6|61
1596451500000|2020-08-03 10:45:00|6304.9|6289.9|6303.6|6288.6|6308.1|6293.1|6300.6|6285.6|15
1596451800000|2020-08-03 10:50:00|6303.1|6288.1|6304.6|6289.6|6307.1|6292.1|6303.1|6288.1|7
1596452100000|2020-08-03 10:55:00|6306.6|6291.6|6308.6|6293.6|6308.6|6293.6|6305.6|6290.6|4
1596452400000|2020-08-03 11:00:00|6310.6|6295.6|6313|6298|6314.4|6299.4|6307.1|6292.1|14
1596452700000|2020-08-03 11:05:00|6314.5|6299.5|6316.5|6301.5|6318.3|6303.3|6314.5|6299.5|7
1596453000000|2020-08-03 11:10:00|6317|6302|6320.5|6305.5|6320.5|6305.5|6315.4|6300.4|20
1596453300000|2020-08-03 11:15:00|6320.1|6305.1|6313.1|6298.1|6320.1|6305.1|6313|6298|19
1596453600000|2020-08-03 11:20:00|6313.6|6298.6|6320.9|6305.9|6320.9|6305.9|6312.7|6297.7|34
1596453900000|2020-08-03 11:25:00|6319|6304|6313.1|6298.1|6321.5|6306.5|6313.1|6298.1|25
1596454200000|2020-08-03 11:30:00|6312.7|6297.7|6314.5|6299.5|6314.6|6299.6|6307.5|6292.5|21
1596454800000|2020-08-03 11:40:00|6316.7|6301.7|6314.7|6299.7|6319.5|6304.5|6314.7|6299.7|8
1596455100000|2020-08-03 11:45:00|6316.1|6301.1|6316.6|6301.6|6318.1|6303.1|6316|6301|6
1596455400000|2020-08-03 11:50:00|6317|6302|6321|6306|6321.1|6306.1|6317|6302|12
1596455700000|2020-08-03 11:55:00|6320.2|6305.2|6318.6|6303.6|6321.5|6306.5|6317|6302|38
1596456000000|2020-08-03 12:00:00|6318.5|6303.5|6331.6|6316.6|6337.4|6322.4|6314.6|6299.6|157
1596456300000|2020-08-03 12:05:00|6332|6317|6340.9|6325.9|6341.4|6326.4|6330.6|6315.6|133
1596456600000|2020-08-03 12:10:00|6341.4|6326.4|6381.2|6366.2|6389.2|6374.2|6341.4|6326.4|252
1596456900000|2020-08-03 12:15:00|6383.7|6368.7|6383|6368|6389.9|6374.9|6373.2|6358.2|221
1596457200000|2020-08-03 12:20:00|6382.8|6367.8|6384.8|6369.8|6388.6|6373.6|6380.1|6365.1|73
1596457500000|2020-08-03 12:25:00|6384.4|6369.4|6382.8|6367.8|6387.9|6372.9|6378.8|6363.8|74
1596457800000|2020-08-03 12:30:00|6382.3|6367.3|6387.2|6372.2|6388.2|6373.2|6380.7|6365.7|219
1596458100000|2020-08-03 12:35:00|6388.7|6373.7|6383.4|6368.4|6389.2|6374.2|6380.4|6365.4|105
1596458400000|2020-08-03 12:40:00|6383.3|6368.3|6376.6|6361.6|6385.7|6370.7|6370.5|6355.5|191
1596458700000|2020-08-03 12:45:00|6377.8|6362.8|6363.8|6348.8|6386.1|6371.1|6361.3|6346.3|188
1596459000000|2020-08-03 12:50:00|6365.1|6350.1|6375.5|6360.5|6379.5|6364.5|6354.5|6339.5|124
1596459300000|2020-08-03 12:55:00|6375.9|6360.9|6380.7|6365.7|6381.2|6366.2|6370.8|6355.8|56
1596459600000|2020-08-03 13:00:00|6376.1|6361.1|6369.9|6354.9|6376.3|6361.3|6366.3|6351.3|160
1596459900000|2020-08-03 13:05:00|6371.3|6356.3|6380.8|6365.8|6380.8|6365.8|6369.4|6354.4|82
1596460200000|2020-08-03 13:10:00|6380.7|6365.7|6378.8|6363.8|6381.3|6366.3|6378.3|6363.3|57
1596460500000|2020-08-03 13:15:00|6379.3|6364.3|6379.8|6364.8|6383.3|6368.3|6377.8|6362.8|54
1596460800000|2020-08-03 13:20:00|6379.3|6364.3|6375.4|6360.4|6379.3|6364.3|6370.8|6355.8|97
1596461100000|2020-08-03 13:25:00|6374.4|6359.4|6374.9|6359.9|6375.9|6360.9|6364.9|6349.9|142
1596461400000|2020-08-03 13:30:00|6375.3|6360.3|6380.8|6365.8|6381.4|6366.4|6374.8|6359.8|120
1596461700000|2020-08-03 13:35:00|6381.3|6366.3|6377.4|6362.4|6381.4|6366.4|6377.4|6362.4|129
1596462000000|2020-08-03 13:40:00|6376.9|6361.9|6379.9|6364.9|6381.3|6366.3|6375|6360|65
1596462300000|2020-08-03 13:45:00|6380.4|6365.4|6366.4|6351.4|6384.3|6369.3|6360.9|6345.9|259
1596462600000|2020-08-03 13:50:00|6365.4|6350.4|6377.9|6362.9|6379.8|6364.8|6365.3|6350.3|123
1596462900000|2020-08-03 13:55:00|6377.1|6362.1|6383.8|6368.8|6384.4|6369.4|6377.1|6362.1|102
1596463200000|2020-08-03 14:00:00|6383.9|6368.9|6389.5|6374.5|6390.5|6375.5|6380.4|6365.4|268
1596463500000|2020-08-03 14:05:00|6389.6|6374.6|6390.6|6375.6|6391.2|6376.2|6386.8|6371.8|231
1596463800000|2020-08-03 14:10:00|6391|6376|6389.7|6374.7|6391.3|6376.3|6388.8|6373.8|145
1596464100000|2020-08-03 14:15:00|6390.1|6375.1|6386.6|6371.6|6391.3|6376.3|6385.1|6370.1|213
1596464400000|2020-08-03 14:20:00|6386.5|6371.5|6400.9|6385.9|6401.9|6386.9|6386.5|6371.5|315
1596464700000|2020-08-03 14:25:00|6401.7|6386.7|6408.7|6393.7|6408.8|6393.8|6400.3|6385.3|273
1596465000000|2020-08-03 14:30:00|6409.1|6394.1|6410|6395|6410.1|6395.1|6404.5|6389.5|319
1596465300000|2020-08-03 14:35:00|6410.1|6395.1|6413.8|6398.8|6429|6414|6407.7|6392.7|635
1596465600000|2020-08-03 14:40:00|6413.9|6398.9|6408.6|6393.6|6420|6405|6392|6377|284
1596465900000|2020-08-03 14:45:00|6408.7|6393.7|6400|6385|6413.6|6398.6|6391|6376|261
1596466200000|2020-08-03 14:50:00|6399.9|6384.9|6366.1|6351.1|6402.9|6387.9|6359.2|6344.2|325
1596466500000|2020-08-03 14:55:00|6366.5|6351.5|6371.8|6356.8|6375.6|6360.6|6358.4|6343.4|284
1596466800000|2020-08-03 15:00:00|6372.1|6357.1|6381.2|6366.2|6382.2|6367.2|6366.3|6351.3|225
1596467100000|2020-08-03 15:05:00|6381.6|6366.6|6360.2|6345.2|6382.6|6367.6|6359.3|6344.3|245
1596467400000|2020-08-03 15:10:00|6361.5|6346.5|6362.7|6347.7|6368.8|6353.8|6352.2|6337.2|222
1596467700000|2020-08-03 15:15:00|6362.8|6347.8|6356.8|6341.8|6365.3|6350.3|6336.3|6321.3|342
1596468000000|2020-08-03 15:20:00|6356.7|6341.7|6365.4|6350.4|6365.4|6350.4|6352.9|6337.9|240
1596468300000|2020-08-03 15:25:00|6365.8|6350.8|6366.4|6351.4|6370|6355|6359.9|6344.9|213
1596468600000|2020-08-03 15:30:00|6367|6352|6352.2|6337.2|6367.9|6352.9|6349.7|6334.7|163
1596468900000|2020-08-03 15:35:00|6351|6336|6357.8|6342.8|6361.7|6346.7|6345.3|6330.3|183
1596469200000|2020-08-03 15:40:00|6358.3|6343.3|6367.3|6352.3|6369.3|6354.3|6355.9|6340.9|131
1596469500000|2020-08-03 15:45:00|6367.1|6352.1|6365.8|6350.8|6370.3|6355.3|6361.3|6346.3|155
1596469800000|2020-08-03 15:50:00|6365.4|6350.4|6366.1|6351.1|6373.4|6358.4|6365|6350|149
1596470100000|2020-08-03 15:55:00|6365.2|6350.2|6362.6|6347.6|6373.5|6358.5|6361.4|6346.4|201
1596470400000|2020-08-03 16:00:00|6363.1|6348.1|6369.7|6354.7|6372.1|6357.1|6355.9|6340.9|249
1596470700000|2020-08-03 16:05:00|6368.7|6353.7|6370.4|6355.4|6376.5|6361.5|6364.8|6349.8|181
1596471000000|2020-08-03 16:10:00|6370|6355|6362.4|6347.4|6370.5|6355.5|6359.4|6344.4|127
1596471300000|2020-08-03 16:15:00|6362|6347|6377|6362|6377|6362|6362|6347|104
1596471600000|2020-08-03 16:20:00|6378|6363|6376.6|6361.6|6381.7|6366.7|6372.8|6357.8|118
1596471900000|2020-08-03 16:25:00|6376.7|6361.7|6381.4|6366.4|6382.8|6367.8|6376.6|6361.6|113
1596472200000|2020-08-03 16:30:00|6381.8|6366.8|6382.3|6367.3|6384.7|6369.7|6375|6360|139
1596472500000|2020-08-03 16:35:00|6383.3|6368.3|6385|6370|6385.5|6370.5|6379.4|6364.4|100
1596472800000|2020-08-03 16:40:00|6385.5|6370.5|6383.1|6368.1|6387.8|6372.8|6382.5|6367.5|82
1596473100000|2020-08-03 16:45:00|6384.6|6369.6|6388.3|6373.3|6388.3|6373.3|6382.8|6367.8|93
1596473400000|2020-08-03 16:50:00|6385.5|6370.5|6387.1|6372.1|6388.3|6373.3|6383.8|6368.8|64
1596473700000|2020-08-03 16:55:00|6387.5|6372.5|6386.9|6371.9|6392.3|6377.3|6385.2|6370.2|110
1596474000000|2020-08-03 17:00:00|6386.4|6371.4|6385.9|6370.9|6392.3|6377.3|6385.3|6370.3|153
1596474300000|2020-08-03 17:05:00|6388.2|6373.2|6376.2|6361.2|6388.3|6373.3|6374.1|6359.1|91
1596474600000|2020-08-03 17:10:00|6377.4|6362.4|6382.4|6367.4|6382.4|6367.4|6374.2|6359.2|139
1596474900000|2020-08-03 17:15:00|6381|6366|6382.2|6367.2|6385.4|6370.4|6380|6365|181
1596475200000|2020-08-03 17:20:00|6382.6|6367.6|6382.4|6367.4|6388.1|6373.1|6381.8|6366.8|68
1596475500000|2020-08-03 17:25:00|6382.5|6367.5|6387.9|6372.9|6388.3|6373.3|6381|6366|79
1596475800000|2020-08-03 17:30:00|6388.4|6373.4|6382.1|6367.1|6391|6376|6382|6367|80
1596476100000|2020-08-03 17:35:00|6382|6367|6386.4|6371.4|6387.4|6372.4|6381.6|6366.6|128
1596476400000|2020-08-03 17:40:00|6386.9|6371.9|6387.6|6372.6|6388.5|6373.5|6385.5|6370.5|112
1596476700000|2020-08-03 17:45:00|6388|6373|6386.5|6371.5|6388|6373|6385.1|6370.1|42
1596477000000|2020-08-03 17:50:00|6386|6371|6389.7|6374.7|6393|6378|6382.6|6367.6|86
1596477300000|2020-08-03 17:55:00|6390.2|6375.2|6390.5|6375.5|6391.6|6376.6|6384.3|6369.3|67
1596477600000|2020-08-03 18:00:00|6389.7|6374.7|6396.9|6381.9|6396.9|6381.9|6386.3|6371.3|126
1596477900000|2020-08-03 18:05:00|6393.6|6378.6|6397.9|6382.9|6397.9|6382.9|6383.1|6368.1|198
1596478200000|2020-08-03 18:10:00|6397.1|6382.1|6406.9|6391.9|6408.5|6393.5|6388.5|6373.5|1474
1596478500000|2020-08-03 18:15:00|6406|6391|6397|6382|6406.9|6391.9|6393.5|6378.5|294
1596502800000|2020-08-04 01:00:00|6399|6384|6391.6|6376.6|6402.2|6387.2|6389.1|6374.1|51
1596503100000|2020-08-04 01:05:00|6391.1|6376.1|6380.6|6365.6|6391.1|6376.1|6379.6|6364.6|79
1596503400000|2020-08-04 01:10:00|6380.2|6365.2|6382.3|6367.3|6383.3|6368.3|6376.7|6361.7|40
1596503700000|2020-08-04 01:15:00|6382.8|6367.8|6384.8|6369.8|6384.8|6369.8|6381.3|6366.3|13
1596504000000|2020-08-04 01:20:00|6385.8|6370.8|6386.7|6371.7|6387.3|6372.3|6384.8|6369.8|19
1596504300000|2020-08-04 01:25:00|6384.9|6369.9|6384.8|6369.8|6384.9|6369.9|6384.8|6369.8|1
1596504600000|2020-08-04 01:30:00|6385.3|6370.3|6382.3|6367.3|6385.8|6370.8|6382.3|6367.3|6
1596504900000|2020-08-04 01:35:00|6382.7|6367.7|6382.3|6367.3|6384.6|6369.6|6382.3|6367.3|3
1596505200000|2020-08-04 01:40:00|6383.2|6368.2|6382.8|6367.8|6385.1|6370.1|6382.8|6367.8|2
1596505500000|2020-08-04 01:45:00|6382.7|6367.7|6382.7|6367.7|6382.7|6367.7|6382.7|6367.7|0
1596505800000|2020-08-04 01:50:00|6383.1|6368.1|6381.7|6366.7|6384.6|6369.6|6381.7|6366.7|5
1596506100000|2020-08-04 01:55:00|6381.8|6366.8|6378.3|6363.3|6382.3|6367.3|6378.3|6363.3|10
1596506700000|2020-08-04 02:05:00|6377.9|6362.9|6376.3|6361.3|6377.9|6362.9|6374.3|6359.3|6
1596507000000|2020-08-04 02:10:00|6375.8|6360.8|6379.3|6364.3|6382.7|6367.7|6375.8|6360.8|27
1596507300000|2020-08-04 02:15:00|6377.9|6362.9|6377.8|6362.8|6377.9|6362.9|6377.8|6362.8|1
1596507600000|2020-08-04 02:20:00|6375.8|6360.8|6377.9|6362.9|6377.9|6362.9|6375.8|6360.8|2
1596507900000|2020-08-04 02:25:00|6377|6362|6375.9|6360.9|6377|6362|6375.8|6360.8|5
1596508200000|2020-08-04 02:30:00|6376.2|6361.2|6379.9|6364.9|6379.9|6364.9|6376.2|6361.2|1
1596508800000|2020-08-04 02:40:00|6381.3|6366.3|6380.8|6365.8|6381.3|6366.3|6379.9|6364.9|0
1596509100000|2020-08-04 02:45:00|6380.7|6365.7|6380.8|6365.8|6380.8|6365.8|6380.4|6365.4|1
1596509400000|2020-08-04 02:50:00|6381.3|6366.3|6384.4|6369.4|6384.4|6369.4|6381.3|6366.3|8
1596509700000|2020-08-04 02:55:00|6383.8|6368.8|6383.9|6368.9|6383.9|6368.9|6383.8|6368.8|0
1596510000000|2020-08-04 03:00:00|6382.3|6367.3|6383.8|6368.8|6383.8|6368.8|6380.4|6365.4|7
1596510300000|2020-08-04 03:05:00|6383.9|6368.9|6383.4|6368.4|6384.3|6369.3|6383.4|6368.4|20
1596510600000|2020-08-04 03:10:00|6383.9|6368.9|6383.4|6368.4|6384.3|6369.3|6383.4|6368.4|1
1596510900000|2020-08-04 03:15:00|6383|6368|6383.4|6368.4|6383.4|6368.4|6383|6368|0
1596511500000|2020-08-04 03:25:00|6383.2|6368.2|6383.4|6368.4|6383.4|6368.4|6382.4|6367.4|6
1596511800000|2020-08-04 03:30:00|6383.8|6368.8|6384.8|6369.8|6384.8|6369.8|6383.8|6368.8|0
1596512400000|2020-08-04 03:40:00|6383.4|6368.4|6383.4|6368.4|6383.4|6368.4|6383.4|6368.4|3
1596512700000|2020-08-04 03:45:00|6383.8|6368.8|6385.7|6370.7|6385.7|6370.7|6383.8|6368.8|0
1596513000000|2020-08-04 03:50:00|6384.9|6369.9|6386.2|6371.2|6386.2|6371.2|6384.9|6369.9|1
1596513600000|2020-08-04 04:00:00|6386.7|6371.7|6388.3|6373.3|6388.3|6373.3|6386.7|6371.7|0
1596514500000|2020-08-04 04:15:00|6388.8|6373.8|6387.4|6372.4|6388.8|6373.8|6387.4|6372.4|2
1596514800000|2020-08-04 04:20:00|6387|6372|6386.9|6371.9|6387|6372|6386.9|6371.9|1
1596519000000|2020-08-04 05:30:00|6387.4|6372.4|6389.9|6374.9|6389.9|6374.9|6386.8|6371.8|22
1596519300000|2020-08-04 05:35:00|6392.6|6377.6|6392.9|6377.9|6393.8|6378.8|6392.6|6377.6|1
1596519600000|2020-08-04 05:40:00|6391.4|6376.4|6391.4|6376.4|6391.4|6376.4|6391.4|6376.4|2
1596519900000|2020-08-04 05:45:00|6391.8|6376.8|6392.3|6377.3|6392.3|6377.3|6391.4|6376.4|0
1596520200000|2020-08-04 05:50:00|6391.9|6376.9|6396.3|6381.3|6397.3|6382.3|6390.9|6375.9|16
1596520500000|2020-08-04 05:55:00|6396.4|6381.4|6394.5|6379.5|6405.8|6390.8|6394.5|6379.5|69
1596520800000|2020-08-04 06:00:00|6395|6380|6400.1|6385.1|6400.1|6385.1|6395|6380|2
1596521100000|2020-08-04 06:05:00|6398|6383|6398|6383|6399.4|6384.4|6391.6|6376.6|40
1596521400000|2020-08-04 06:10:00|6397.5|6382.5|6398.1|6383.1|6399.1|6384.1|6396.6|6381.6|24
1596521700000|2020-08-04 06:15:00|6397.5|6382.5|6399.6|6384.6|6400.1|6385.1|6397.5|6382.5|17
1596522000000|2020-08-04 06:20:00|6399|6384|6392.5|6377.5|6399|6384|6391|6376|26
1596522300000|2020-08-04 06:25:00|6393.8|6378.8|6388.5|6373.5|6396|6381|6388.5|6373.5|17
1596522600000|2020-08-04 06:30:00|6388.3|6373.3|6387|6372|6388.3|6373.3|6385.1|6370.1|4
1596522900000|2020-08-04 06:35:00|6385.8|6370.8|6391.5|6376.5|6394|6379|6385.5|6370.5|23
1596523200000|2020-08-04 06:40:00|6391|6376|6388.5|6373.5|6391|6376|6388|6373|3
1596523500000|2020-08-04 06:45:00|6387.7|6372.7|6385.5|6370.5|6389.5|6374.5|6385.5|6370.5|41
1596523800000|2020-08-04 06:50:00|6385.9|6370.9|6390.8|6375.8|6391.3|6376.3|6385.9|6370.9|11
1596524100000|2020-08-04 06:55:00|6391.2|6376.2|6393.2|6378.2|6393.8|6378.8|6390.7|6375.7|13
1596524400000|2020-08-04 07:00:00|6393.3|6378.3|6391.8|6376.8|6394.3|6379.3|6391.8|6376.8|2
1596524700000|2020-08-04 07:05:00|6390.5|6375.5|6392.4|6377.4|6392.4|6377.4|6389.8|6374.8|12
1596525000000|2020-08-04 07:10:00|6392.8|6377.8|6392.3|6377.3|6392.8|6377.8|6389.8|6374.8|9
1596525300000|2020-08-04 07:15:00|6392.7|6377.7|6394.3|6379.3|6394.3|6379.3|6392.3|6377.3|1
1596525600000|2020-08-04 07:20:00|6395.3|6380.3|6393.8|6378.8|6395.8|6380.8|6393.3|6378.3|4
1596525900000|2020-08-04 07:25:00|6393.3|6378.3|6393.4|6378.4|6393.6|6378.6|6391.9|6376.9|4
1596526200000|2020-08-04 07:30:00|6393.8|6378.8|6394.9|6379.9|6394.9|6379.9|6393.8|6378.8|0
1596526500000|2020-08-04 07:35:00|6395.4|6380.4|6393.3|6378.3|6395.4|6380.4|6391.8|6376.8|2
1596526800000|2020-08-04 07:40:00|6393.9|6378.9|6393.8|6378.8|6394.8|6379.8|6393.7|6378.7|3
1596527100000|2020-08-04 07:45:00|6394.8|6379.8|6394.8|6379.8|6394.8|6379.8|6393.8|6378.8|2
1596527400000|2020-08-04 07:50:00|6393.8|6378.8|6391.7|6376.7|6393.9|6378.9|6391.7|6376.7|3
1596527700000|2020-08-04 07:55:00|6392.1|6377.1|6387.2|6372.2|6392.7|6377.7|6385.2|6370.2|11
1596528000000|2020-08-04 08:00:00|6386.7|6371.7|6384.2|6369.2|6386.7|6371.7|6382.7|6367.7|2
1596528300000|2020-08-04 08:05:00|6383.4|6368.4|6384.3|6369.3|6384.3|6369.3|6381.9|6366.9|9
1596528600000|2020-08-04 08:10:00|6385.3|6370.3|6385.4|6370.4|6386.3|6371.3|6384.8|6369.8|4
1596528900000|2020-08-04 08:15:00|6386.8|6371.8|6383.8|6368.8|6387.8|6372.8|6383.8|6368.8|6
1596529200000|2020-08-04 08:20:00|6383.4|6368.4|6389.8|6374.8|6389.8|6374.8|6380.8|6365.8|14
1596529500000|2020-08-04 08:25:00|6387.3|6372.3|6383.3|6368.3|6388.3|6373.3|6383.3|6368.3|6
1596529800000|2020-08-04 08:30:00|6383.1|6368.1|6385.3|6370.3|6385.3|6370.3|6381.2|6366.2|5
1596530100000|2020-08-04 08:35:00|6384.8|6369.8|6383.8|6368.8|6384.8|6369.8|6380.3|6365.3|9
1596530400000|2020-08-04 08:40:00|6384.1|6369.1|6385.8|6370.8|6386.3|6371.3|6384.1|6369.1|7
1596530700000|2020-08-04 08:45:00|6385.3|6370.3|6385.8|6370.8|6385.8|6370.8|6385.3|6370.3|1
1596531000000|2020-08-04 08:50:00|6386.2|6371.2|6388.3|6373.3|6391.3|6376.3|6386.2|6371.2|2
1596531300000|2020-08-04 08:55:00|6387.1|6372.1|6386.3|6371.3|6387.1|6372.1|6386.3|6371.3|2
1596531600000|2020-08-04 09:00:00|6387.6|6372.6|6389.9|6374.9|6390.9|6375.9|6387.6|6372.6|4
1596531900000|2020-08-04 09:05:00|6389.8|6374.8|6388.4|6373.4|6391.9|6376.9|6388.4|6373.4|5
1596532200000|2020-08-04 09:10:00|6387.2|6372.2|6387.4|6372.4|6387.9|6372.9|6381.9|6366.9|12
1596532500000|2020-08-04 09:15:00|6387.9|6372.9|6389.9|6374.9|6389.9|6374.9|6387.9|6372.9|1
1596532800000|2020-08-04 09:20:00|6388.9|6373.9|6387.9|6372.9|6389.3|6374.3|6386.9|6371.9|8
1596533100000|2020-08-04 09:25:00|6386.4|6371.4|6386.9|6371.9|6387.4|6372.4|6385.4|6370.4|12
1596533400000|2020-08-04 09:30:00|6386.4|6371.4|6387.4|6372.4|6387.4|6372.4|6385.9|6370.9|16
1596533700000|2020-08-04 09:35:00|6386.6|6371.6|6383.4|6368.4|6387.4|6372.4|6381.4|6366.4|32
1596534000000|2020-08-04 09:40:00|6383.9|6368.9|6384.9|6369.9|6385.3|6370.3|6378.9|6363.9|53
1596534300000|2020-08-04 09:45:00|6384.1|6369.1|6385.4|6370.4|6385.9|6370.9|6383.9|6368.9|10
1596534600000|2020-08-04 09:50:00|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|2
1596534900000|2020-08-04 09:55:00|6385.4|6370.4|6385.9|6370.9|6385.9|6370.9|6385.4|6370.4|10
1596535200000|2020-08-04 10:00:00|6384.9|6369.9|6388.3|6373.3|6388.4|6373.4|6384.9|6369.9|28
1596535500000|2020-08-04 10:05:00|6386.4|6371.4|6387.8|6372.8|6387.8|6372.8|6385.9|6370.9|7
1596535800000|2020-08-04 10:10:00|6388.3|6373.3|6388.4|6373.4|6388.4|6373.4|6388.3|6373.3|0
1596536100000|2020-08-04 10:15:00|6388.3|6373.3|6387.4|6372.4|6389.3|6374.3|6387.4|6372.4|14
1596536400000|2020-08-04 10:20:00|6388.3|6373.3|6388.8|6373.8|6388.8|6373.8|6388.3|6373.3|5
1596536700000|2020-08-04 10:25:00|6390.1|6375.1|6393.3|6378.3|6393.3|6378.3|6388.7|6373.7|26
1596537000000|2020-08-04 10:30:00|6393.7|6378.7|6399.3|6384.3|6403.8|6388.8|6393.3|6378.3|36
1596537300000|2020-08-04 10:35:00|6398.3|6383.3|6399.3|6384.3|6400.8|6385.8|6398.3|6383.3|4
1596537600000|2020-08-04 10:40:00|6400.5|6385.5|6400.7|6385.7|6401.3|6386.3|6399.3|6384.3|1
1596537900000|2020-08-04 10:45:00|6401.1|6386.1|6402.2|6387.2|6402.2|6387.2|6401.1|6386.1|1
1596538200000|2020-08-04 10:50:00|6401.7|6386.7|6400.2|6385.2|6401.7|6386.7|6398.2|6383.2|24
1596538500000|2020-08-04 10:55:00|6400.3|6385.3|6403.2|6388.2|6403.7|6388.7|6400.2|6385.2|10
1596538800000|2020-08-04 11:00:00|6402.8|6387.8|6399.2|6384.2|6402.8|6387.8|6398.3|6383.3|10
1596539100000|2020-08-04 11:05:00|6399.3|6384.3|6398.3|6383.3|6399.3|6384.3|6396.3|6381.3|10
1596539400000|2020-08-04 11:10:00|6397.3|6382.3|6397.3|6382.3|6397.3|6382.3|6397.3|6382.3|1
1596539700000|2020-08-04 11:15:00|6396.3|6381.3|6387.9|6372.9|6396.3|6381.3|6386.5|6371.5|7
1596540000000|2020-08-04 11:20:00|6388.3|6373.3|6388.3|6373.3|6390.3|6375.3|6385.8|6370.8|14
1596540300000|2020-08-04 11:25:00|6388.8|6373.8|6390.8|6375.8|6391.3|6376.3|6387.8|6372.8|4
1596540600000|2020-08-04 11:30:00|6390.3|6375.3|6384.8|6369.8|6392.8|6377.8|6384.8|6369.8|22
1596540900000|2020-08-04 11:35:00|6384.4|6369.4|6385.3|6370.3|6385.3|6370.3|6380.3|6365.3|28
1596541200000|2020-08-04 11:40:00|6385.9|6370.9|6385.3|6370.3|6385.9|6370.9|6383.8|6368.8|4
1596541500000|2020-08-04 11:45:00|6385.7|6370.7|6382.3|6367.3|6385.8|6370.8|6382.3|6367.3|9
1596541800000|2020-08-04 11:50:00|6381.8|6366.8|6388.7|6373.7|6388.8|6373.8|6379.7|6364.7|36
1596542100000|2020-08-04 11:55:00|6388|6373|6384.7|6369.7|6388.4|6373.4|6383.7|6368.7|20
1596542400000|2020-08-04 12:00:00|6385.7|6370.7|6391.2|6376.2|6392.5|6377.5|6385.7|6370.7|10
1596542700000|2020-08-04 12:05:00|6389.1|6374.1|6383.8|6368.8|6391.3|6376.3|6381.1|6366.1|60
1596543000000|2020-08-04 12:10:00|6383.4|6368.4|6397.4|6382.4|6400.3|6385.3|6383.4|6368.4|81
1596543300000|2020-08-04 12:15:00|6397.9|6382.9|6402.3|6387.3|6404.6|6389.6|6396.9|6381.9|45
1596543600000|2020-08-04 12:20:00|6403.3|6388.3|6407.7|6392.7|6408.6|6393.6|6399|6384|101
1596543900000|2020-08-04 12:25:00|6407.6|6392.6|6408.5|6393.5|6410.6|6395.6|6406.7|6391.7|69
1596544200000|2020-08-04 12:30:00|6407.6|6392.6|6410.9|6395.9|6414.1|6399.1|6406.1|6391.1|172
1596544500000|2020-08-04 12:35:00|6411.9|6396.9|6411.6|6396.6|6412|6397|6408.1|6393.1|67
1596544800000|2020-08-04 12:40:00|6411.5|6396.5|6412.5|6397.5|6414.2|6399.2|6408.6|6393.6|46
1596545100000|2020-08-04 12:45:00|6412.4|6397.4|6408|6393|6414.2|6399.2|6407|6392|73
1596545400000|2020-08-04 12:50:00|6407.2|6392.2|6409.5|6394.5|6410.9|6395.9|6407|6392|35
1596545700000|2020-08-04 12:55:00|6408.5|6393.5|6409|6394|6409|6394|6403.5|6388.5|55
1596546000000|2020-08-04 13:00:00|6408.7|6393.7|6413.5|6398.5|6415.4|6400.4|6406|6391|84
1596546300000|2020-08-04 13:05:00|6412.5|6397.5|6411.6|6396.6|6413.5|6398.5|6407.1|6392.1|43
1596546600000|2020-08-04 13:10:00|6411.5|6396.5|6413.5|6398.5|6413.5|6398.5|6409.5|6394.5|27
1596546900000|2020-08-04 13:15:00|6413.6|6398.6|6410.6|6395.6|6414.5|6399.5|6407.1|6392.1|82
1596547200000|2020-08-04 13:20:00|6411.6|6396.6|6408.8|6393.8|6411.6|6396.6|6407.4|6392.4|12
1596547500000|2020-08-04 13:25:00|6409.2|6394.2|6406.7|6391.7|6409.8|6394.8|6405.8|6390.8|41
1596547800000|2020-08-04 13:30:00|6407.3|6392.3|6413.6|6398.6|6414.7|6399.7|6406.3|6391.3|102
1596548100000|2020-08-04 13:35:00|6411.6|6396.6|6393|6378|6412.5|6397.5|6389.8|6374.8|171
1596548400000|2020-08-04 13:40:00|6395.5|6380.5|6401.1|6386.1|6401.1|6386.1|6389.6|6374.6|125
1596548700000|2020-08-04 13:45:00|6401.3|6386.3|6408.8|6393.8|6409.6|6394.6|6400.4|6385.4|73
1596549000000|2020-08-04 13:50:00|6407.7|6392.7|6408.8|6393.8|6415.1|6400.1|6407.7|6392.7|135
1596549300000|2020-08-04 13:55:00|6408.7|6393.7|6422.6|6407.6|6424.2|6409.2|6408.7|6393.7|351
1596549600000|2020-08-04 14:00:00|6422.2|6407.2|6429.2|6414.2|6429.2|6414.2|6415.5|6400.5|224
1596549900000|2020-08-04 14:05:00|6429|6414|6429|6414|6429.1|6414.1|6423|6408|194
1596550200000|2020-08-04 14:10:00|6428.5|6413.5|6426.6|6411.6|6428.5|6413.5|6424|6409|153
1596550500000|2020-08-04 14:15:00|6426.2|6411.2|6428.6|6413.6|6428.6|6413.6|6424.2|6409.2|56
1596550800000|2020-08-04 14:20:00|6429|6414|6432.4|6417.4|6433.9|6418.9|6426|6411|231
1596551100000|2020-08-04 14:25:00|6431.9|6416.9|6436.2|6421.2|6436.2|6421.2|6431.7|6416.7|154
1596551400000|2020-08-04 14:30:00|6436.1|6421.1|6433.2|6418.2|6436.7|6421.7|6433.2|6418.2|255
1596551700000|2020-08-04 14:35:00|6432.3|6417.3|6436.1|6421.1|6436.1|6421.1|6432.3|6417.3|146
1596552000000|2020-08-04 14:40:00|6436.5|6421.5|6437.3|6422.3|6438.3|6423.3|6432.8|6417.8|128
1596552300000|2020-08-04 14:45:00|6437.4|6422.4|6438.3|6423.3|6438.8|6423.8|6436.3|6421.3|245
1596552600000|2020-08-04 14:50:00|6438.7|6423.7|6445.8|6430.8|6446.8|6431.8|6436.8|6421.8|521
1596552900000|2020-08-04 14:55:00|6444.4|6429.4|6425.2|6410.2|6445.8|6430.8|6423.6|6408.6|291
1596553200000|2020-08-04 15:00:00|6425.1|6410.1|6431|6416|6434.3|6419.3|6424.5|6409.5|107
1596553500000|2020-08-04 15:05:00|6430.6|6415.6|6424.5|6409.5|6431.4|6416.4|6418.1|6403.1|76
1596553800000|2020-08-04 15:10:00|6424.6|6409.6|6425|6410|6425|6410|6421.5|6406.5|61
1596554100000|2020-08-04 15:15:00|6424.8|6409.8|6424.7|6409.7|6425|6410|6419.6|6404.6|142
1596554400000|2020-08-04 15:20:00|6425.1|6410.1|6416.2|6401.2|6425.2|6410.2|6405.3|6390.3|158
1596554700000|2020-08-04 15:25:00|6416.6|6401.6|6416.6|6401.6|6418.8|6403.8|6414.8|6399.8|67
1596555000000|2020-08-04 15:30:00|6416.7|6401.7|6430.3|6415.3|6432.2|6417.2|6413.3|6398.3|198
1596555300000|2020-08-04 15:35:00|6430.2|6415.2|6435.1|6420.1|6435.1|6420.1|6427.3|6412.3|134
1596555600000|2020-08-04 15:40:00|6434.1|6419.1|6428.7|6413.7|6435.2|6420.2|6427.6|6412.6|102
1596555900000|2020-08-04 15:45:00|6429.1|6414.1|6433.2|6418.2|6435.3|6420.3|6427.8|6412.8|109
1596556200000|2020-08-04 15:50:00|6433.7|6418.7|6438.8|6423.8|6440.7|6425.7|6431.8|6416.8|122
1596556500000|2020-08-04 15:55:00|6439.2|6424.2|6438.3|6423.3|6440.7|6425.7|6436.2|6421.2|48
1596556800000|2020-08-04 16:00:00|6438.7|6423.7|6440.7|6425.7|6442.2|6427.2|6438.7|6423.7|103
1596557100000|2020-08-04 16:05:00|6440.3|6425.3|6431|6416|6441.8|6426.8|6427.3|6412.3|105
1596557400000|2020-08-04 16:10:00|6431.3|6416.3|6420.3|6405.3|6434.1|6419.1|6418.7|6403.7|71
1596557700000|2020-08-04 16:15:00|6422.3|6407.3|6424.1|6409.1|6426.7|6411.7|6420.7|6405.7|76
1596558000000|2020-08-04 16:20:00|6423|6408|6418.7|6403.7|6423.2|6408.2|6413.7|6398.7|105
1596558300000|2020-08-04 16:25:00|6419.7|6404.7|6419.7|6404.7|6422.2|6407.2|6412.8|6397.8|73
1596558600000|2020-08-04 16:30:00|6421.2|6406.2|6428|6413|6428|6413|6419.7|6404.7|47
1596558900000|2020-08-04 16:35:00|6429.5|6414.5|6434.1|6419.1|6434.1|6419.1|6424.6|6409.6|123
1596559200000|2020-08-04 16:40:00|6434.6|6419.6|6429|6414|6434.6|6419.6|6424.6|6409.6|89
1596559500000|2020-08-04 16:45:00|6430.1|6415.1|6423.7|6408.7|6434.6|6419.6|6422.2|6407.2|130
1596559800000|2020-08-04 16:50:00|6423.3|6408.3|6431.7|6416.7|6431.7|6416.7|6422.7|6407.7|34
1596560100000|2020-08-04 16:55:00|6432.6|6417.6|6430.8|6415.8|6433.7|6418.7|6427.2|6412.2|70
1596560400000|2020-08-04 17:00:00|6431.7|6416.7|6412.7|6397.7|6433.2|6418.2|6408.7|6393.7|228
1596560700000|2020-08-04 17:05:00|6413.1|6398.1|6415.3|6400.3|6417.2|6402.2|6413.1|6398.1|68
1596561000000|2020-08-04 17:10:00|6413.7|6398.7|6416.7|6401.7|6416.7|6401.7|6411.6|6396.6|78
1596561300000|2020-08-04 17:15:00|6416.8|6401.8|6425.2|6410.2|6425.7|6410.7|6416.8|6401.8|83
1596561600000|2020-08-04 17:20:00|6425.7|6410.7|6424.2|6409.2|6428.2|6413.2|6422.7|6407.7|45
1596561900000|2020-08-04 17:25:00|6424.7|6409.7|6420.7|6405.7|6425.2|6410.2|6420.7|6405.7|39
1596562200000|2020-08-04 17:30:00|6421.5|6406.5|6422.2|6407.2|6425.2|6410.2|6421.2|6406.2|101
1596562500000|2020-08-04 17:35:00|6421.2|6406.2|6423.7|6408.7|6424.2|6409.2|6418.2|6403.2|42
1596562800000|2020-08-04 17:40:00|6424.2|6409.2|6424.7|6409.7|6424.7|6409.7|6423.2|6408.2|37
1596563100000|2020-08-04 17:45:00|6424.2|6409.2|6425.2|6410.2|6425.2|6410.2|6421.7|6406.7|62
1596563400000|2020-08-04 17:50:00|6427.2|6412.2|6429.8|6414.8|6431.4|6416.4|6427.2|6412.2|264
1596563700000|2020-08-04 17:55:00|6428.8|6413.8|6430.4|6415.4|6430.4|6415.4|6428.5|6413.5|54
1596564000000|2020-08-04 18:00:00|6430.3|6415.3|6431.1|6416.1|6435.1|6420.1|6430.3|6415.3|91
1596564300000|2020-08-04 18:05:00|6429.8|6414.8|6426.3|6411.3|6432.8|6417.8|6425.8|6410.8|89
1596564600000|2020-08-04 18:10:00|6426.7|6411.7|6419.3|6404.3|6433.3|6418.3|6413.3|6398.3|710
1596564900000|2020-08-04 18:15:00|6418.8|6403.8|6414.9|6399.9|6418.8|6403.8|6413.8|6398.8|162
1596589200000|2020-08-05 01:00:00|6417.9|6402.9|6417.4|6402.4|6418.7|6403.7|6413.7|6398.7|25
1596589500000|2020-08-05 01:05:00|6416.9|6401.9|6413.9|6398.9|6416.9|6401.9|6412.9|6397.9|11
1596589800000|2020-08-05 01:10:00|6414.2|6399.2|6412.1|6397.1|6415.4|6400.4|6408.1|6393.1|77
1596590100000|2020-08-05 01:15:00|6412.9|6397.9|6410|6395|6415.7|6400.7|6410|6395|23
1596590400000|2020-08-05 01:20:00|6409.5|6394.5|6417.7|6402.7|6418|6403|6409.5|6394.5|48
1596590700000|2020-08-05 01:25:00|6418.2|6403.2|6418.2|6403.2|6419.2|6404.2|6416.2|6401.2|31
1596591000000|2020-08-05 01:30:00|6418.6|6403.6|6418.1|6403.1|6418.6|6403.6|6418.1|6403.1|0
1596591300000|2020-08-05 01:35:00|6417.7|6402.7|6417.2|6402.2|6417.7|6402.7|6415.7|6400.7|8
1596591600000|2020-08-05 01:40:00|6417|6402|6417.1|6402.1|6417.1|6402.1|6415.7|6400.7|2
1596591900000|2020-08-05 01:45:00|6417.6|6402.6|6417.5|6402.5|6418.4|6403.4|6416.7|6401.7|21
1596592200000|2020-08-05 01:50:00|6418.4|6403.4|6417.9|6402.9|6418.4|6403.4|6417.9|6402.9|1
1596592500000|2020-08-05 01:55:00|6417.4|6402.4|6416|6401|6418.9|6403.9|6416|6401|98
1596592800000|2020-08-05 02:00:00|6414.9|6399.9|6416.4|6401.4|6416.4|6401.4|6413|6398|13
1596593100000|2020-08-05 02:05:00|6416.5|6401.5|6415.9|6400.9|6416.9|6401.9|6415.9|6400.9|2
1596593400000|2020-08-05 02:10:00|6416.4|6401.4|6417.8|6402.8|6417.8|6402.8|6416.4|6401.4|5
1596593700000|2020-08-05 02:15:00|6417.7|6402.7|6416.4|6401.4|6417.7|6402.7|6416.4|6401.4|3
1596594000000|2020-08-05 02:20:00|6416.5|6401.5|6416.3|6401.3|6417.8|6402.8|6416.3|6401.3|4
1596594300000|2020-08-05 02:25:00|6416.4|6401.4|6416.4|6401.4|6416.4|6401.4|6416.4|6401.4|2
1596594600000|2020-08-05 02:30:00|6417.8|6402.8|6416.8|6401.8|6417.8|6402.8|6416|6401|2
1596594900000|2020-08-05 02:35:00|6417.8|6402.8|6417.8|6402.8|6417.8|6402.8|6417.8|6402.8|1
1596595200000|2020-08-05 02:40:00|6417.9|6402.9|6422.5|6407.5|6422.5|6407.5|6417.9|6402.9|20
1596595500000|2020-08-05 02:45:00|6422.6|6407.6|6422.5|6407.5|6423|6408|6421.7|6406.7|23
1596595800000|2020-08-05 02:50:00|6422.2|6407.2|6421.5|6406.5|6422.2|6407.2|6421.4|6406.4|1
1596596100000|2020-08-05 02:55:00|6421.6|6406.6|6421.5|6406.5|6422.5|6407.5|6421.5|6406.5|4
1596596400000|2020-08-05 03:00:00|6422.3|6407.3|6422.5|6407.5|6423.3|6408.3|6422.3|6407.3|9
1596596700000|2020-08-05 03:05:00|6421.5|6406.5|6421.5|6406.5|6421.5|6406.5|6421.5|6406.5|0
1596597000000|2020-08-05 03:10:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596597300000|2020-08-05 03:15:00|6422.4|6407.4|6422|6407|6422.5|6407.5|6422|6407|2
1596597600000|2020-08-05 03:20:00|6422.5|6407.5|6422|6407|6422.5|6407.5|6421.9|6406.9|2
1596597900000|2020-08-05 03:25:00|6421.5|6406.5|6417.1|6402.1|6421.5|6406.5|6417.1|6402.1|6
1596598200000|2020-08-05 03:30:00|6418.1|6403.1|6419|6404|6420.1|6405.1|6417.7|6402.7|2
1596598500000|2020-08-05 03:35:00|6419.5|6404.5|6421.5|6406.5|6421.5|6406.5|6419.5|6404.5|1
1596598800000|2020-08-05 03:40:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596599100000|2020-08-05 03:45:00|6422.4|6407.4|6422|6407|6422.5|6407.5|6422|6407|1
1596599400000|2020-08-05 03:50:00|6422.5|6407.5|6423|6408|6423|6408|6422.5|6407.5|2
1596599700000|2020-08-05 03:55:00|6422.5|6407.5|6421.5|6406.5|6422.5|6407.5|6421.5|6406.5|3
1596601500000|2020-08-05 04:25:00|6422|6407|6422|6407|6422|6407|6421.1|6406.1|1
1596601800000|2020-08-05 04:30:00|6422.5|6407.5|6422|6407|6422.5|6407.5|6422|6407|2
1596602700000|2020-08-05 04:45:00|6422.4|6407.4|6422.5|6407.5|6422.5|6407.5|6422.4|6407.4|0
1596603000000|2020-08-05 04:50:00|6422.3|6407.3|6421.5|6406.5|6422.3|6407.3|6421.5|6406.5|3
1596603300000|2020-08-05 04:55:00|6421.9|6406.9|6419.6|6404.6|6422|6407|6419.6|6404.6|1
1596603600000|2020-08-05 05:00:00|6419.7|6404.7|6420.1|6405.1|6420.1|6405.1|6419.7|6404.7|1
1596603900000|2020-08-05 05:05:00|6419.6|6404.6|6419.6|6404.6|6420|6405|6419.6|6404.6|1
1596604200000|2020-08-05 05:10:00|6420.1|6405.1|6421.5|6406.5|6421.5|6406.5|6420.1|6405.1|1
1596604500000|2020-08-05 05:15:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596604800000|2020-08-05 05:20:00|6422.5|6407.5|6422|6407|6422.9|6407.9|6422|6407|4
1596605100000|2020-08-05 05:25:00|6422.4|6407.4|6421.6|6406.6|6422.5|6407.5|6421.6|6406.6|1
1596605400000|2020-08-05 05:30:00|6422.5|6407.5|6422.5|6407.5|6422.5|6407.5|6422.5|6407.5|5
1596605700000|2020-08-05 05:35:00|6422|6407|6417.7|6402.7|6422.5|6407.5|6417.7|6402.7|8
1596606000000|2020-08-05 05:40:00|6418.9|6403.9|6419.1|6404.1|6421.5|6406.5|6418.7|6403.7|22
1596606300000|2020-08-05 05:45:00|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|3
1596606600000|2020-08-05 05:50:00|6419.7|6404.7|6413.1|6398.1|6420.5|6405.5|6412.9|6397.9|28
1596606900000|2020-08-05 05:55:00|6412.3|6397.3|6412.2|6397.2|6413.1|6398.1|6411.8|6396.8|1
1596607200000|2020-08-05 06:00:00|6413|6398|6413.5|6398.5|6413.5|6398.5|6413|6398|1
1596607500000|2020-08-05 06:05:00|6413.9|6398.9|6420.1|6405.1|6421.5|6406.5|6413.9|6398.9|15
1596607800000|2020-08-05 06:10:00|6417.6|6402.6|6420.1|6405.1|6420.1|6405.1|6417.6|6402.6|4
1596608100000|2020-08-05 06:15:00|6419.7|6404.7|6422|6407|6422|6407|6417.2|6402.2|10
1596608400000|2020-08-05 06:20:00|6421.9|6406.9|6413.7|6398.7|6421.9|6406.9|6413.2|6398.2|12
1596608700000|2020-08-05 06:25:00|6414.1|6399.1|6403.7|6388.7|6415.2|6400.2|6403.7|6388.7|22
1596609000000|2020-08-05 06:30:00|6404.2|6389.2|6403.7|6388.7|6405.2|6390.2|6402.2|6387.2|29
1596609300000|2020-08-05 06:35:00|6402.2|6387.2|6397.9|6382.9|6402.2|6387.2|6397|6382|21
1596609600000|2020-08-05 06:40:00|6397.8|6382.8|6399.8|6384.8|6400.2|6385.2|6392.8|6377.8|20
1596609900000|2020-08-05 06:45:00|6401.5|6386.5|6404.2|6389.2|6404.2|6389.2|6401.5|6386.5|3
1596610200000|2020-08-05 06:50:00|6404.7|6389.7|6407.2|6392.2|6408.6|6393.6|6404.7|6389.7|6
1596610500000|2020-08-05 06:55:00|6407.6|6392.6|6406|6391|6410.2|6395.2|6406|6391|4
1596610800000|2020-08-05 07:00:00|6405.8|6390.8|6402.2|6387.2|6405.8|6390.8|6401.7|6386.7|4
1596611100000|2020-08-05 07:05:00|6401.8|6386.8|6407.6|6392.6|6407.6|6392.6|6401.8|6386.8|9
1596611400000|2020-08-05 07:10:00|6408.1|6393.1|6408.6|6393.6|6412.1|6397.1|6408.1|6393.1|5
1596611700000|2020-08-05 07:15:00|6408.7|6393.7|6412.6|6397.6|6412.7|6397.7|6408.6|6393.6|7
1596612000000|2020-08-05 07:20:00|6412.1|6397.1|6412.1|6397.1|6412.6|6397.6|6412.1|6397.1|4
1596612300000|2020-08-05 07:25:00|6411.6|6396.6|6411.1|6396.1|6412.1|6397.1|6410.6|6395.6|11
1596612600000|2020-08-05 07:30:00|6408.3|6393.3|6405.2|6390.2|6408.3|6393.3|6404.1|6389.1|12
1596612900000|2020-08-05 07:35:00|6404.7|6389.7|6405.7|6390.7|6405.7|6390.7|6404.7|6389.7|8
1596613200000|2020-08-05 07:40:00|6406.2|6391.2|6408.2|6393.2|6410.2|6395.2|6405.7|6390.7|22
1596613500000|2020-08-05 07:45:00|6407.7|6392.7|6406.2|6391.2|6407.7|6392.7|6405.2|6390.2|3
1596613800000|2020-08-05 07:50:00|6407.2|6392.2|6407.2|6392.2|6407.2|6392.2|6405.2|6390.2|1
1596614100000|2020-08-05 07:55:00|6407.6|6392.6|6409.7|6394.7|6410.7|6395.7|6407.6|6392.6|26
1596614400000|2020-08-05 08:00:00|6409.2|6394.2|6408.7|6393.7|6409.2|6394.2|6408.2|6393.2|1
1596614700000|2020-08-05 08:05:00|6409.1|6394.1|6409.7|6394.7|6411.2|6396.2|6409.1|6394.1|10
1596615000000|2020-08-05 08:10:00|6407.7|6392.7|6406.7|6391.7|6408.7|6393.7|6406.2|6391.2|5
1596615300000|2020-08-05 08:15:00|6408.2|6393.2|6406.2|6391.2|6409.2|6394.2|6406.2|6391.2|6
1596615600000|2020-08-05 08:20:00|6404.2|6389.2|6404.2|6389.2|6405.2|6390.2|6404.2|6389.2|5
1596615900000|2020-08-05 08:25:00|6405.4|6390.4|6405.7|6390.7|6405.7|6390.7|6405.4|6390.4|0
1596616200000|2020-08-05 08:30:00|6404.8|6389.8|6403.2|6388.2|6407.7|6392.7|6403.2|6388.2|9
1596616500000|2020-08-05 08:35:00|6403.6|6388.6|6405.2|6390.2|6405.7|6390.7|6403.6|6388.6|0
1596616800000|2020-08-05 08:40:00|6405.6|6390.6|6401.7|6386.7|6406.2|6391.2|6401.2|6386.2|18
1596617100000|2020-08-05 08:45:00|6402.9|6387.9|6416.7|6401.7|6416.7|6401.7|6402.9|6387.9|34
1596617400000|2020-08-05 08:50:00|6415.7|6400.7|6422.2|6407.2|6429.9|6414.9|6415.7|6400.7|67
1596617700000|2020-08-05 08:55:00|6423.4|6408.4|6421.7|6406.7|6423.7|6408.7|6419.7|6404.7|1
1596618000000|2020-08-05 09:00:00|6422.2|6407.2|6417.8|6402.8|6422.7|6407.7|6417.3|6402.3|20
1596618300000|2020-08-05 09:05:00|6417.2|6402.2|6417.9|6402.9|6418.9|6403.9|6412.9|6397.9|22
1596618600000|2020-08-05 09:10:00|6418.7|6403.7|6418.9|6403.9|6418.9|6403.9|6417.9|6402.9|6
1596618900000|2020-08-05 09:15:00|6419.3|6404.3|6415.9|6400.9|6419.4|6404.4|6415.9|6400.9|13
1596619200000|2020-08-05 09:20:00|6417.9|6402.9|6417.9|6402.9|6417.9|6402.9|6417.4|6402.4|2
1596619500000|2020-08-05 09:25:00|6419.9|6404.9|6423.4|6408.4|6423.9|6408.9|6419.9|6404.9|17
1596619800000|2020-08-05 09:30:00|6422.9|6407.9|6413.9|6398.9|6422.9|6407.9|6413.9|6398.9|15
1596620100000|2020-08-05 09:35:00|6415.4|6400.4|6418|6403|6418|6403|6415|6400|17
1596620400000|2020-08-05 09:40:00|6418.1|6403.1|6424.5|6409.5|6426.9|6411.9|6418.1|6403.1|6
1596620700000|2020-08-05 09:45:00|6424.9|6409.9|6424.1|6409.1|6425.4|6410.4|6423.5|6408.5|13
1596621000000|2020-08-05 09:50:00|6424.6|6409.6|6421.1|6406.1|6424.6|6409.6|6418.1|6403.1|41
1596621300000|2020-08-05 09:55:00|6421.6|6406.6|6421.1|6406.1|6422.1|6407.1|6419.1|6404.1|16
1596621600000|2020-08-05 10:00:00|6421.6|6406.6|6416.6|6401.6|6421.6|6406.6|6416.1|6401.1|11
1596621900000|2020-08-05 10:05:00|6419.1|6404.1|6421.1|6406.1|6421.1|6406.1|6418.6|6403.6|19
1596622200000|2020-08-05 10:10:00|6422.1|6407.1|6420.6|6405.6|6422.1|6407.1|6420.1|6405.1|5
1596622500000|2020-08-05 10:15:00|6422.2|6407.2|6412.2|6397.2|6422.2|6407.2|6412.2|6397.2|17
1596622800000|2020-08-05 10:20:00|6412.6|6397.6|6407.7|6392.7|6413.7|6398.7|6407.7|6392.7|34
1596623100000|2020-08-05 10:25:00|6408.1|6393.1|6403.7|6388.7|6409.2|6394.2|6403.7|6388.7|15
1596623400000|2020-08-05 10:30:00|6403.6|6388.6|6406.6|6391.6|6406.6|6391.6|6403.6|6388.6|10
1596623700000|2020-08-05 10:35:00|6405.1|6390.1|6406.1|6391.1|6406.6|6391.6|6404.6|6389.6|17
1596624000000|2020-08-05 10:40:00|6406.7|6391.7|6407.1|6392.1|6409.1|6394.1|6406.6|6391.6|10
1596624300000|2020-08-05 10:45:00|6407.9|6392.9|6405.7|6390.7|6408.7|6393.7|6405.7|6390.7|7
1596624600000|2020-08-05 10:50:00|6406.1|6391.1|6406.1|6391.1|6407.6|6392.6|6406.1|6391.1|2
1596624900000|2020-08-05 10:55:00|6406.9|6391.9|6408.1|6393.1|6408.6|6393.6|6406.9|6391.9|9
1596625200000|2020-08-05 11:00:00|6406.7|6391.7|6404.2|6389.2|6408.1|6393.1|6404.2|6389.2|4
1596625500000|2020-08-05 11:05:00|6405.1|6390.1|6409.4|6394.4|6409.4|6394.4|6400.6|6385.6|47
1596625800000|2020-08-05 11:10:00|6410.4|6395.4|6411.3|6396.3|6411.3|6396.3|6410.4|6395.4|4
1596626100000|2020-08-05 11:15:00|6411.9|6396.9|6415.4|6400.4|6416.4|6401.4|6411.9|6396.9|7
1596626700000|2020-08-05 11:25:00|6416.9|6401.9|6417.4|6402.4|6417.4|6402.4|6416.9|6401.9|3
1596627000000|2020-08-05 11:30:00|6417.3|6402.3|6417.4|6402.4|6417.4|6402.4|6417.3|6402.3|1
1596627300000|2020-08-05 11:35:00|6417.8|6402.8|6422.4|6407.4|6423.9|6408.9|6416.9|6401.9|24
1596627600000|2020-08-05 11:40:00|6422.9|6407.9|6423.9|6408.9|6424.9|6409.9|6422.9|6407.9|5
1596627900000|2020-08-05 11:45:00|6425.3|6410.3|6424.9|6409.9|6427.3|6412.3|6423.4|6408.4|22
1596628200000|2020-08-05 11:50:00|6424.8|6409.8|6421.9|6406.9|6424.9|6409.9|6421.9|6406.9|2
1596628500000|2020-08-05 11:55:00|6424|6409|6425.8|6410.8|6425.8|6410.8|6423.9|6408.9|6
1596628800000|2020-08-05 12:00:00|6426.3|6411.3|6426.3|6411.3|6429.4|6414.4|6423.8|6408.8|173
1596629100000|2020-08-05 12:05:00|6427.6|6412.6|6431.3|6416.3|6434|6419|6427.3|6412.3|122
1596629400000|2020-08-05 12:10:00|6432.3|6417.3|6426.5|6411.5|6432.3|6417.3|6425.9|6410.9|11
1596629700000|2020-08-05 12:15:00|6426.9|6411.9|6414.1|6399.1|6426.9|6411.9|6409.1|6394.1|59
1596630000000|2020-08-05 12:20:00|6413.7|6398.7|6427.6|6412.6|6427.6|6412.6|6413.6|6398.6|44
1596630300000|2020-08-05 12:25:00|6428.6|6413.6|6429.2|6414.2|6432.1|6417.1|6427.1|6412.1|40
1596630600000|2020-08-05 12:30:00|6429.1|6414.1|6435.3|6420.3|6436.3|6421.3|6423.2|6408.2|128
1596630900000|2020-08-05 12:35:00|6435.7|6420.7|6458|6443|6458|6443|6434.8|6419.8|282
1596631200000|2020-08-05 12:40:00|6458.2|6443.2|6455.2|6440.2|6461.7|6446.7|6453.7|6438.7|80
1596631500000|2020-08-05 12:45:00|6455.7|6440.7|6449.7|6434.7|6458.6|6443.6|6447.2|6432.2|91
1596631800000|2020-08-05 12:50:00|6445.2|6430.2|6434.7|6419.7|6446.7|6431.7|6427.2|6412.2|147
1596632100000|2020-08-05 12:55:00|6437.7|6422.7|6436.8|6421.8|6438.8|6423.8|6433.7|6418.7|33
1596632400000|2020-08-05 13:00:00|6437.3|6422.3|6434.3|6419.3|6438.6|6423.6|6429.8|6414.8|44
1596632700000|2020-08-05 13:05:00|6435.3|6420.3|6438.8|6423.8|6438.8|6423.8|6434.8|6419.8|28
1596633000000|2020-08-05 13:10:00|6437.9|6422.9|6438.8|6423.8|6439.3|6424.3|6434.8|6419.8|33
1596633300000|2020-08-05 13:15:00|6438.3|6423.3|6444.3|6429.3|6447.2|6432.2|6435.3|6420.3|65
1596633600000|2020-08-05 13:20:00|6444|6429|6448.5|6433.5|6448.8|6433.8|6442.8|6427.8|78
1596633900000|2020-08-05 13:25:00|6447.9|6432.9|6447.4|6432.4|6451.1|6436.1|6444.1|6429.1|110
1596634200000|2020-08-05 13:30:00|6447|6432|6447|6432|6453.6|6438.6|6438.5|6423.5|229
1596634500000|2020-08-05 13:35:00|6447.4|6432.4|6439.5|6424.5|6448.9|6433.9|6436.6|6421.6|110
1596634800000|2020-08-05 13:40:00|6439.9|6424.9|6447|6432|6447.9|6432.9|6436.6|6421.6|115
1596635100000|2020-08-05 13:45:00|6447.1|6432.1|6451.5|6436.5|6452|6437|6447.1|6432.1|142
1596635400000|2020-08-05 13:50:00|6450.5|6435.5|6455.2|6440.2|6457.1|6442.1|6450.5|6435.5|96
1596635700000|2020-08-05 13:55:00|6455.1|6440.1|6453.8|6438.8|6455.1|6440.1|6451.3|6436.3|46
1596636000000|2020-08-05 14:00:00|6454.3|6439.3|6454.3|6439.3|6457.4|6442.4|6453.3|6438.3|225
1596636300000|2020-08-05 14:05:00|6454.5|6439.5|6454.5|6439.5|6456.4|6441.4|6449|6434|89
1596636600000|2020-08-05 14:10:00|6455.4|6440.4|6452|6437|6455.5|6440.5|6451.7|6436.7|92
1596636900000|2020-08-05 14:15:00|6451.4|6436.4|6450.7|6435.7|6451.4|6436.4|6444|6429|214
1596637200000|2020-08-05 14:20:00|6451.2|6436.2|6452.2|6437.2|6452.7|6437.7|6450.3|6435.3|44
1596637500000|2020-08-05 14:25:00|6452.1|6437.1|6452.2|6437.2|6452.6|6437.6|6447.5|6432.5|137
1596637800000|2020-08-05 14:30:00|6452.6|6437.6|6452.1|6437.1|6453|6438|6447.3|6432.3|294
1596638100000|2020-08-05 14:35:00|6452.5|6437.5|6451.4|6436.4|6453.8|6438.8|6450.1|6435.1|343
1596638400000|2020-08-05 14:40:00|6451.9|6436.9|6455.9|6440.9|6456.8|6441.8|6449|6434|223
1596638700000|2020-08-05 14:45:00|6455|6440|6455.5|6440.5|6458.1|6443.1|6453.6|6438.6|264
1596639000000|2020-08-05 14:50:00|6455.6|6440.6|6458|6443|6458|6443|6455.6|6440.6|108
1596639300000|2020-08-05 14:55:00|6458.1|6443.1|6456.8|6441.8|6458.1|6443.1|6455.2|6440.2|124
1596639600000|2020-08-05 15:00:00|6457.2|6442.2|6461.2|6446.2|6463.1|6448.1|6457.2|6442.2|209
1596639900000|2020-08-05 15:05:00|6461.1|6446.1|6463.2|6448.2|6463.2|6448.2|6460|6445|91
1596640200000|2020-08-05 15:10:00|6463.3|6448.3|6463.3|6448.3|6463.3|6448.3|6459.3|6444.3|120
1596640500000|2020-08-05 15:15:00|6464.3|6449.3|6464.3|6449.3|6464.4|6449.4|6463.9|6448.9|224
1596640800000|2020-08-05 15:20:00|6463.7|6448.7|6459.3|6444.3|6464.3|6449.3|6457.7|6442.7|278
1596641100000|2020-08-05 15:25:00|6462.2|6447.2|6458.5|6443.5|6464.2|6449.2|6456|6441|159
1596641400000|2020-08-05 15:30:00|6459|6444|6459.5|6444.5|6461.4|6446.4|6458|6443|88
1596641700000|2020-08-05 15:35:00|6459.9|6444.9|6461|6446|6462.4|6447.4|6456|6441|146
1596642000000|2020-08-05 15:40:00|6461.5|6446.5|6456.6|6441.6|6461.5|6446.5|6454.6|6439.6|97
1596642300000|2020-08-05 15:45:00|6456.2|6441.2|6459.8|6444.8|6461.1|6446.1|6456.2|6441.2|100
1596642600000|2020-08-05 15:50:00|6458.7|6443.7|6458.3|6443.3|6459.9|6444.9|6451.3|6436.3|185
1596642900000|2020-08-05 15:55:00|6458.7|6443.7|6450.5|6435.5|6459.2|6444.2|6448.5|6433.5|265
1596643200000|2020-08-05 16:00:00|6450.4|6435.4|6448.7|6433.7|6453|6438|6445.5|6430.5|183
1596643500000|2020-08-05 16:05:00|6448.1|6433.1|6448.7|6433.7|6448.8|6433.8|6446.2|6431.2|49
1596643800000|2020-08-05 16:10:00|6448.5|6433.5|6457.4|6442.4|6457.4|6442.4|6447.7|6432.7|187
1596644100000|2020-08-05 16:15:00|6456.9|6441.9|6457.6|6442.6|6457.6|6442.6|6456|6441|89
1596644400000|2020-08-05 16:20:00|6457.2|6442.2|6454.6|6439.6|6457.5|6442.5|6450.2|6435.2|144
1596644700000|2020-08-05 16:25:00|6454.5|6439.5|6449.7|6434.7|6455.1|6440.1|6448.7|6433.7|70
1596645000000|2020-08-05 16:30:00|6449.2|6434.2|6439.7|6424.7|6449.6|6434.6|6437.7|6422.7|127
1596645300000|2020-08-05 16:35:00|6438.9|6423.9|6444.6|6429.6|6444.6|6429.6|6435.7|6420.7|227
1596645600000|2020-08-05 16:40:00|6445.6|6430.6|6448.7|6433.7|6448.7|6433.7|6443.5|6428.5|78
1596645900000|2020-08-05 16:45:00|6449.7|6434.7|6456.5|6441.5|6457.7|6442.7|6449.7|6434.7|144
1596646200000|2020-08-05 16:50:00|6455.9|6440.9|6452.6|6437.6|6455.9|6440.9|6452.5|6437.5|54
1596646500000|2020-08-05 16:55:00|6452.5|6437.5|6447.4|6432.4|6453.9|6438.9|6446.5|6431.5|53
1596646800000|2020-08-05 17:00:00|6446.9|6431.9|6449.5|6434.5|6449.9|6434.9|6446.9|6431.9|57
1596647100000|2020-08-05 17:05:00|6449.6|6434.6|6446.7|6431.7|6449.7|6434.7|6445.7|6430.7|81
1596647400000|2020-08-05 17:10:00|6446.8|6431.8|6449.1|6434.1|6450.1|6435.1|6446.8|6431.8|61
1596647700000|2020-08-05 17:15:00|6449.2|6434.2|6454.5|6439.5|6455.5|6440.5|6449.1|6434.1|122
1596648000000|2020-08-05 17:20:00|6454.6|6439.6|6452.5|6437.5|6455.6|6440.6|6452.5|6437.5|38
1596648300000|2020-08-05 17:25:00|6451.6|6436.6|6451.6|6436.6|6451.7|6436.7|6449.7|6434.7|57
1596648600000|2020-08-05 17:30:00|6451.7|6436.7|6449.2|6434.2|6452.6|6437.6|6449.1|6434.1|53
1596648900000|2020-08-05 17:35:00|6449.7|6434.7|6447.8|6432.8|6449.8|6434.8|6447.2|6432.2|82
1596649200000|2020-08-05 17:40:00|6447.7|6432.7|6446|6431|6452.6|6437.6|6443.6|6428.6|254
1596649500000|2020-08-05 17:45:00|6445.9|6430.9|6449.5|6434.5|6450.9|6435.9|6445.9|6430.9|70
1596649800000|2020-08-05 17:50:00|6449.9|6434.9|6448.7|6433.7|6451.4|6436.4|6446.4|6431.4|106
1596650100000|2020-08-05 17:55:00|6448.6|6433.6|6452.3|6437.3|6454.3|6439.3|6446.5|6431.5|104
1596650400000|2020-08-05 18:00:00|6452.8|6437.8|6455.1|6440.1|6455.1|6440.1|6452.3|6437.3|79
1596650700000|2020-08-05 18:05:00|6455.9|6440.9|6464.6|6449.6|6466.2|6451.2|6454.8|6439.8|259
1596651000000|2020-08-05 18:10:00|6465|6450|6467.3|6452.3|6467.3|6452.3|6463.3|6448.3|1485
1596651300000|2020-08-05 18:15:00|6467.2|6452.2|6460.1|6445.1|6467.5|6452.5|6460|6445|665
1596675600000|2020-08-06 01:00:00|6456.1|6441.1|6460.6|6445.6|6463.6|6448.6|6456.1|6441.1|79
1596675900000|2020-08-06 01:05:00|6461.1|6446.1|6463.1|6448.1|6464.6|6449.6|6459.6|6444.6|36
1596676200000|2020-08-06 01:10:00|6463|6448|6465|6450|6465|6450|6462.6|6447.6|14
1596676500000|2020-08-06 01:15:00|6465.4|6450.4|6464.1|6449.1|6465.6|6450.6|6463.7|6448.7|10
1596676800000|2020-08-06 01:20:00|6463.9|6448.9|6465.6|6450.6|6466.1|6451.1|6463.1|6448.1|6
1596677100000|2020-08-06 01:25:00|6466|6451|6465.6|6450.6|6466.6|6451.6|6465.2|6450.2|5
1596677400000|2020-08-06 01:30:00|6465.3|6450.3|6464.1|6449.1|6465.3|6450.3|6462.7|6447.7|10
1596677700000|2020-08-06 01:35:00|6464.5|6449.5|6466.1|6451.1|6466.6|6451.6|6464.5|6449.5|25
1596678000000|2020-08-06 01:40:00|6466.5|6451.5|6467.1|6452.1|6467.2|6452.2|6465.6|6450.6|12
1596678300000|2020-08-06 01:45:00|6467|6452|6468.6|6453.6|6468.6|6453.6|6466.1|6451.1|23
1596678600000|2020-08-06 01:50:00|6468.4|6453.4|6467.1|6452.1|6468.4|6453.4|6467.1|6452.1|40
1596678900000|2020-08-06 01:55:00|6467.6|6452.6|6466.6|6451.6|6467.6|6452.6|6465.2|6450.2|9
1596679200000|2020-08-06 02:00:00|6467.1|6452.1|6467.6|6452.6|6467.7|6452.7|6466.1|6451.1|4
1596679500000|2020-08-06 02:05:00|6467.1|6452.1|6466.1|6451.1|6468.1|6453.1|6465.6|6450.6|7
1596679800000|2020-08-06 02:10:00|6466.6|6451.6|6466.2|6451.2|6468|6453|6466.2|6451.2|5
1596680100000|2020-08-06 02:15:00|6466.6|6451.6|6468.1|6453.1|6468.1|6453.1|6466.6|6451.6|0
1596680400000|2020-08-06 02:20:00|6468.5|6453.5|6468.6|6453.6|6468.6|6453.6|6468.5|6453.5|0
1596680700000|2020-08-06 02:25:00|6467|6452|6467.6|6452.6|6467.6|6452.6|6466.6|6451.6|6
1596681000000|2020-08-06 02:30:00|6467.4|6452.4|6466.6|6451.6|6467.4|6452.4|6466.6|6451.6|1
1596681300000|2020-08-06 02:35:00|6467.1|6452.1|6465.1|6450.1|6467.1|6452.1|6464.1|6449.1|8
1596681600000|2020-08-06 02:40:00|6464.7|6449.7|6464.6|6449.6|6467.1|6452.1|6464.6|6449.6|4
1596681900000|2020-08-06 02:45:00|6465.6|6450.6|6464.6|6449.6|6465.6|6450.6|6462.1|6447.1|15
1596682200000|2020-08-06 02:50:00|6464.1|6449.1|6461.6|6446.6|6465.1|6450.1|6461.6|6446.6|7
1596682500000|2020-08-06 02:55:00|6462.4|6447.4|6460.1|6445.1|6462.6|6447.6|6459.6|6444.6|12
1596683100000|2020-08-06 03:05:00|6460.5|6445.5|6461.6|6446.6|6461.6|6446.6|6460.5|6445.5|17
1596683700000|2020-08-06 03:15:00|6463.6|6448.6|6465.6|6450.6|6466.5|6451.5|6463.6|6448.6|4
1596684000000|2020-08-06 03:20:00|6466.6|6451.6|6466.6|6451.6|6466.6|6451.6|6466.6|6451.6|0
1596684300000|2020-08-06 03:25:00|6465.6|6450.6|6465.6|6450.6|6466.1|6451.1|6465.2|6450.2|2
1596684600000|2020-08-06 03:30:00|6466.1|6451.1|6465.6|6450.6|6466.1|6451.1|6465.6|6450.6|1
1596684900000|2020-08-06 03:35:00|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|0
1596685200000|2020-08-06 03:40:00|6465.8|6450.8|6465.6|6450.6|6465.8|6450.8|6465.6|6450.6|1
1596685500000|2020-08-06 03:45:00|6465.2|6450.2|6465.1|6450.1|6465.6|6450.6|6465.1|6450.1|0
1596685800000|2020-08-06 03:50:00|6465.9|6450.9|6465.6|6450.6|6465.9|6450.9|6465.1|6450.1|4
1596686100000|2020-08-06 03:55:00|6465.2|6450.2|6466.6|6451.6|6466.6|6451.6|6465.1|6450.1|2
1596686400000|2020-08-06 04:00:00|6467.1|6452.1|6466.6|6451.6|6467.1|6452.1|6466.6|6451.6|2
1596686700000|2020-08-06 04:05:00|6467.5|6452.5|6468.1|6453.1|6468.6|6453.6|6466.6|6451.6|25
1596687000000|2020-08-06 04:10:00|6468.6|6453.6|6468.1|6453.1|6468.6|6453.6|6467.6|6452.6|7
1596687300000|2020-08-06 04:15:00|6467.9|6452.9|6467.1|6452.1|6467.9|6452.9|6466.6|6451.6|3
1596687600000|2020-08-06 04:20:00|6466.7|6451.7|6467.1|6452.1|6468.1|6453.1|6466.6|6451.6|6
1596688200000|2020-08-06 04:30:00|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|4
1596688500000|2020-08-06 04:35:00|6466.5|6451.5|6466.6|6451.6|6466.6|6451.6|6466.5|6451.5|0
1596688800000|2020-08-06 04:40:00|6466.4|6451.4|6465.6|6450.6|6466.4|6451.4|6465.6|6450.6|1
1596690300000|2020-08-06 05:05:00|6466|6451|6466.1|6451.1|6466.1|6451.1|6465.4|6450.4|0
1596690600000|2020-08-06 05:10:00|6466.6|6451.6|6467.1|6452.1|6467.1|6452.1|6466.6|6451.6|1
1596690900000|2020-08-06 05:15:00|6466.7|6451.7|6467.6|6452.6|6467.6|6452.6|6466.7|6451.7|1
1596691200000|2020-08-06 05:20:00|6467.1|6452.1|6466.6|6451.6|6468.1|6453.1|6466.6|6451.6|3
1596691500000|2020-08-06 05:25:00|6467.1|6452.1|6467.1|6452.1|6467.1|6452.1|6467.1|6452.1|0
1596691800000|2020-08-06 05:30:00|6466.7|6451.7|6466.7|6451.7|6467.7|6452.7|6466.6|6451.6|2
1596692100000|2020-08-06 05:35:00|6467.2|6452.2|6466.2|6451.2|6467.2|6452.2|6466.2|6451.2|3
1596692400000|2020-08-06 05:40:00|6466.7|6451.7|6466.7|6451.7|6466.7|6451.7|6466.2|6451.2|0
1596692700000|2020-08-06 05:45:00|6467.7|6452.7|6468.2|6453.2|6468.2|6453.2|6467.7|6452.7|26
1596693000000|2020-08-06 05:50:00|6468.6|6453.6|6469.7|6454.7|6469.7|6454.7|6468.6|6453.6|244
1596693300000|2020-08-06 05:55:00|6469.8|6454.8|6469.7|6454.7|6469.8|6454.8|6469.7|6454.7|56
1596693600000|2020-08-06 06:00:00|6469.8|6454.8|6469.2|6454.2|6469.8|6454.8|6467.7|6452.7|74
1596693900000|2020-08-06 06:05:00|6476|6461|6479.6|6464.6|6479.6|6464.6|6476|6461|32
1596694200000|2020-08-06 06:10:00|6479.1|6464.1|6479.6|6464.6|6479.6|6464.6|6478.1|6463.1|13
1596694500000|2020-08-06 06:15:00|6479.3|6464.3|6483.9|6468.9|6484.3|6469.3|6475.1|6460.1|152
1596694800000|2020-08-06 06:20:00|6484.4|6469.4|6483.9|6468.9|6484.9|6469.9|6482.9|6467.9|70
1596695100000|2020-08-06 06:25:00|6484.4|6469.4|6484.9|6469.9|6484.9|6469.9|6483.9|6468.9|47
1596695400000|2020-08-06 06:30:00|6484.8|6469.8|6479.4|6464.4|6484.9|6469.9|6478.9|6463.9|82
1596695700000|2020-08-06 06:35:00|6479.9|6464.9|6486.9|6471.9|6488.4|6473.4|6479.9|6464.9|31
1596696000000|2020-08-06 06:40:00|6485.5|6470.5|6487.8|6472.8|6488.8|6473.8|6485|6470|12
1596696300000|2020-08-06 06:45:00|6492.3|6477.3|6492.3|6477.3|6493.8|6478.8|6491.8|6476.8|11
1596696600000|2020-08-06 06:50:00|6493.1|6478.1|6492.7|6477.7|6494.3|6479.3|6491.3|6476.3|15
1596696900000|2020-08-06 06:55:00|6491.8|6476.8|6493.8|6478.8|6494.8|6479.8|6491.8|6476.8|36
1596697200000|2020-08-06 07:00:00|6493.3|6478.3|6489.8|6474.8|6493.6|6478.6|6489.8|6474.8|12
1596697500000|2020-08-06 07:05:00|6488.8|6473.8|6492.8|6477.8|6493.8|6478.8|6487.3|6472.3|24
1596697800000|2020-08-06 07:10:00|6493.2|6478.2|6492.7|6477.7|6494.3|6479.3|6492.7|6477.7|13
1596698100000|2020-08-06 07:15:00|6492.8|6477.8|6493.4|6478.4|6494.3|6479.3|6492.8|6477.8|31
1596698400000|2020-08-06 07:20:00|6493.2|6478.2|6491.3|6476.3|6493.2|6478.2|6491.3|6476.3|8
1596698700000|2020-08-06 07:25:00|6491.7|6476.7|6491.3|6476.3|6492.8|6477.8|6491.3|6476.3|19
1596699000000|2020-08-06 07:30:00|6490.8|6475.8|6492.9|6477.9|6492.9|6477.9|6490.8|6475.8|13
1596699300000|2020-08-06 07:35:00|6494.3|6479.3|6494.7|6479.7|6494.7|6479.7|6493.3|6478.3|39
1596699600000|2020-08-06 07:40:00|6493.4|6478.4|6492.7|6477.7|6494.7|6479.7|6492.7|6477.7|7
1596699900000|2020-08-06 07:45:00|6492.8|6477.8|6492.3|6477.3|6492.8|6477.8|6492.3|6477.3|1
1596700200000|2020-08-06 07:50:00|6492.2|6477.2|6492.3|6477.3|6494.7|6479.7|6490.8|6475.8|41
1596700500000|2020-08-06 07:55:00|6491.5|6476.5|6490.3|6475.3|6492.7|6477.7|6490.3|6475.3|9
1596700800000|2020-08-06 08:00:00|6490.1|6475.1|6487.7|6472.7|6490.1|6475.1|6484.8|6469.8|34
1596701100000|2020-08-06 08:05:00|6489.2|6474.2|6486.8|6471.8|6489.3|6474.3|6486.8|6471.8|8
1596701400000|2020-08-06 08:10:00|6488.8|6473.8|6489.3|6474.3|6489.3|6474.3|6488.8|6473.8|1
1596701700000|2020-08-06 08:15:00|6487.4|6472.4|6483.2|6468.2|6487.4|6472.4|6479.5|6464.5|59
1596702000000|2020-08-06 08:20:00|6483.3|6468.3|6486.9|6471.9|6487.8|6472.8|6482|6467|13
1596702300000|2020-08-06 08:25:00|6487|6472|6488.9|6473.9|6488.9|6473.9|6487|6472|0
1596702600000|2020-08-06 08:30:00|6488.8|6473.8|6486.4|6471.4|6488.8|6473.8|6485.3|6470.3|27
1596702900000|2020-08-06 08:35:00|6485.4|6470.4|6485|6470|6486.4|6471.4|6482.9|6467.9|13
1596703200000|2020-08-06 08:40:00|6483.5|6468.5|6486.5|6471.5|6486.5|6471.5|6483.5|6468.5|3
1596703500000|2020-08-06 08:45:00|6486.9|6471.9|6486.5|6471.5|6487|6472|6486|6471|13
1596703800000|2020-08-06 08:50:00|6486.9|6471.9|6490.5|6475.5|6491|6476|6486.5|6471.5|11
1596704100000|2020-08-06 08:55:00|6489.1|6474.1|6487.5|6472.5|6489.1|6474.1|6486.5|6471.5|9
1596704400000|2020-08-06 09:00:00|6487|6472|6487.5|6472.5|6488|6473|6485.5|6470.5|59
1596704700000|2020-08-06 09:05:00|6487|6472|6488|6473|6488|6473|6486.9|6471.9|8
1596705000000|2020-08-06 09:10:00|6487.2|6472.2|6487|6472|6488|6473|6486.9|6471.9|9
1596705300000|2020-08-06 09:15:00|6486.5|6471.5|6485.5|6470.5|6486.5|6471.5|6483|6468|8
1596705600000|2020-08-06 09:20:00|6485.1|6470.1|6486.5|6471.5|6486.5|6471.5|6485|6470|3
1596705900000|2020-08-06 09:25:00|6486|6471|6486.5|6471.5|6486.5|6471.5|6486|6471|15
1596706200000|2020-08-06 09:30:00|6486.9|6471.9|6491|6476|6491.5|6476.5|6486.9|6471.9|66
1596706500000|2020-08-06 09:35:00|6491.4|6476.4|6490.6|6475.6|6492.4|6477.4|6490.6|6475.6|187
1596706800000|2020-08-06 09:40:00|6490.7|6475.7|6491.1|6476.1|6491.1|6476.1|6490.7|6475.7|2
1596707100000|2020-08-06 09:45:00|6491.6|6476.6|6491.7|6476.7|6492.6|6477.6|6490.8|6475.8|52
1596707400000|2020-08-06 09:50:00|6492.1|6477.1|6492.6|6477.6|6493.1|6478.1|6492.1|6477.1|5
1596707700000|2020-08-06 09:55:00|6492.7|6477.7|6493.2|6478.2|6493.2|6478.2|6492.7|6477.7|50
1596708000000|2020-08-06 10:00:00|6495.1|6480.1|6492.7|6477.7|6495.1|6480.1|6492.7|6477.7|43
1596708300000|2020-08-06 10:05:00|6492.4|6477.4|6488.7|6473.7|6492.4|6477.4|6488.2|6473.2|13
1596708600000|2020-08-06 10:10:00|6489.1|6474.1|6491.1|6476.1|6491.1|6476.1|6489.1|6474.1|4
1596708900000|2020-08-06 10:15:00|6490.6|6475.6|6489.6|6474.6|6491.1|6476.1|6489.6|6474.6|6
1596709200000|2020-08-06 10:20:00|6490|6475|6487.6|6472.6|6490.1|6475.1|6486.2|6471.2|17
1596709500000|2020-08-06 10:25:00|6488.2|6473.2|6487.6|6472.6|6488.6|6473.6|6487.6|6472.6|3
1596709800000|2020-08-06 10:30:00|6488.1|6473.1|6477.8|6462.8|6488.6|6473.6|6477.8|6462.8|66
1596710100000|2020-08-06 10:35:00|6477.7|6462.7|6479.8|6464.8|6482.6|6467.6|6476.8|6461.8|10
1596710400000|2020-08-06 10:40:00|6479.6|6464.6|6478.7|6463.7|6480.8|6465.8|6476.3|6461.3|49
1596710700000|2020-08-06 10:45:00|6478.3|6463.3|6480.8|6465.8|6482.7|6467.7|6478.3|6463.3|18
1596711000000|2020-08-06 10:50:00|6480.4|6465.4|6475.7|6460.7|6480.4|6465.4|6474.3|6459.3|38
1596711300000|2020-08-06 10:55:00|6475.8|6460.8|6476.2|6461.2|6476.3|6461.3|6475.4|6460.4|83
1596711600000|2020-08-06 11:00:00|6476|6461|6483.4|6468.4|6483.5|6468.5|6475.2|6460.2|77
1596711900000|2020-08-06 11:05:00|6483.5|6468.5|6480.3|6465.3|6483.5|6468.5|6476.2|6461.2|17
1596712200000|2020-08-06 11:10:00|6480.7|6465.7|6480.8|6465.8|6480.8|6465.8|6480.3|6465.3|3
1596712500000|2020-08-06 11:15:00|6482.3|6467.3|6480.8|6465.8|6482.3|6467.3|6480.8|6465.8|2
1596712800000|2020-08-06 11:20:00|6479.7|6464.7|6481.9|6466.9|6482.7|6467.7|6479.7|6464.7|17
1596713100000|2020-08-06 11:25:00|6481.8|6466.8|6484.4|6469.4|6484.7|6469.7|6480.8|6465.8|31
1596713400000|2020-08-06 11:30:00|6484.3|6469.3|6487.2|6472.2|6490.4|6475.4|6484.3|6469.3|42
1596713700000|2020-08-06 11:35:00|6487.6|6472.6|6487.7|6472.7|6488.1|6473.1|6487.6|6472.6|4
1596714000000|2020-08-06 11:40:00|6489|6474|6486.3|6471.3|6489|6474|6486.3|6471.3|14
1596714300000|2020-08-06 11:45:00|6485.9|6470.9|6486.7|6471.7|6488.3|6473.3|6485.8|6470.8|36
1596714600000|2020-08-06 11:50:00|6487.3|6472.3|6488.1|6473.1|6488.3|6473.3|6485.8|6470.8|54
1596714900000|2020-08-06 11:55:00|6487.1|6472.1|6485.1|6470.1|6487.1|6472.1|6483.6|6468.6|29
1596715200000|2020-08-06 12:00:00|6485.6|6470.6|6488|6473|6488|6473|6482.6|6467.6|39
1596715500000|2020-08-06 12:05:00|6487.1|6472.1|6485|6470|6493.1|6478.1|6484.5|6469.5|155
1596715800000|2020-08-06 12:10:00|6484.8|6469.8|6483.5|6468.5|6484.8|6469.8|6478.6|6463.6|61
1596716100000|2020-08-06 12:15:00|6483.7|6468.7|6492.6|6477.6|6492.6|6477.6|6483.6|6468.6|57
1596716400000|2020-08-06 12:20:00|6493.4|6478.4|6491.2|6476.2|6494.4|6479.4|6487.3|6472.3|105
1596716700000|2020-08-06 12:25:00|6490.8|6475.8|6483.2|6468.2|6491.6|6476.6|6482.7|6467.7|52
1596717000000|2020-08-06 12:30:00|6483.3|6468.3|6488.1|6473.1|6489.2|6474.2|6479.3|6464.3|179
1596717300000|2020-08-06 12:35:00|6489.3|6474.3|6494.7|6479.7|6494.7|6479.7|6489.2|6474.2|72
1596717600000|2020-08-06 12:40:00|6498.6|6483.6|6497.8|6482.8|6498.8|6483.8|6496.8|6481.8|202
1596717900000|2020-08-06 12:45:00|6498.6|6483.6|6499.1|6484.1|6499.7|6484.7|6497.3|6482.3|55
1596718200000|2020-08-06 12:50:00|6499.2|6484.2|6501.6|6486.6|6503.4|6488.4|6499.2|6484.2|88
1596718500000|2020-08-06 12:55:00|6501.4|6486.4|6498.5|6483.5|6502|6487|6496.9|6481.9|79
1596718800000|2020-08-06 13:00:00|6501|6486|6498.5|6483.5|6501.9|6486.9|6496.5|6481.5|133
1596719100000|2020-08-06 13:05:00|6498.9|6483.9|6502.9|6487.9|6503.4|6488.4|6498.9|6483.9|36
1596719400000|2020-08-06 13:10:00|6501.4|6486.4|6499.3|6484.3|6502.9|6487.9|6499.3|6484.3|67
1596719700000|2020-08-06 13:15:00|6499.2|6484.2|6492.7|6477.7|6502.1|6487.1|6489.2|6474.2|198
1596720000000|2020-08-06 13:20:00|6492.3|6477.3|6495.2|6480.2|6498.5|6483.5|6492.3|6477.3|125
1596720300000|2020-08-06 13:25:00|6494.1|6479.1|6492.1|6477.1|6494.7|6479.7|6491.2|6476.2|119
1596720600000|2020-08-06 13:30:00|6492.2|6477.2|6501.2|6486.2|6502.6|6487.6|6492.2|6477.2|176
1596720900000|2020-08-06 13:35:00|6501.1|6486.1|6500.5|6485.5|6503.4|6488.4|6498.7|6483.7|233
1596721200000|2020-08-06 13:40:00|6500.9|6485.9|6497.6|6482.6|6502.5|6487.5|6496.1|6481.1|96
1596721500000|2020-08-06 13:45:00|6498.4|6483.4|6496.7|6481.7|6498.4|6483.4|6494.3|6479.3|197
1596721800000|2020-08-06 13:50:00|6496.3|6481.3|6497.7|6482.7|6498.8|6483.8|6495.8|6480.8|238
1596722100000|2020-08-06 13:55:00|6497.9|6482.9|6498.3|6483.3|6500.8|6485.8|6496.9|6481.9|309
1596722400000|2020-08-06 14:00:00|6498.8|6483.8|6500.3|6485.3|6502.6|6487.6|6497.9|6482.9|289
1596722700000|2020-08-06 14:05:00|6498.3|6483.3|6500.2|6485.2|6503.4|6488.4|6498.3|6483.3|239
1596723000000|2020-08-06 14:10:00|6500.6|6485.6|6501.3|6486.3|6502.6|6487.6|6499.8|6484.8|100
1596723300000|2020-08-06 14:15:00|6501.7|6486.7|6517.8|6502.8|6524|6509|6501.3|6486.3|436
1596723600000|2020-08-06 14:20:00|6518|6503|6511|6496|6518.8|6503.8|6504.5|6489.5|431
1596723900000|2020-08-06 14:25:00|6511.2|6496.2|6513.2|6498.2|6517.7|6502.7|6507.6|6492.6|236
1596724200000|2020-08-06 14:30:00|6515.3|6500.3|6518.8|6503.8|6524.2|6509.2|6515.3|6500.3|429
1596724500000|2020-08-06 14:35:00|6516.9|6501.9|6521.8|6506.8|6523.6|6508.6|6514.8|6499.8|210
1596724800000|2020-08-06 14:40:00|6521.7|6506.7|6518.1|6503.1|6523.6|6508.6|6511.8|6496.8|129
1596725100000|2020-08-06 14:45:00|6518.9|6503.9|6511.2|6496.2|6519|6504|6501.8|6486.8|375
1596725400000|2020-08-06 14:50:00|6508.8|6493.8|6496.4|6481.4|6509.2|6494.2|6486.6|6471.6|225
1596725700000|2020-08-06 14:55:00|6497.7|6482.7|6498.3|6483.3|6499.4|6484.4|6492.4|6477.4|204
1596726000000|2020-08-06 15:00:00|6494.5|6479.5|6500.7|6485.7|6504.1|6489.1|6493.9|6478.9|301
1596726300000|2020-08-06 15:05:00|6501.2|6486.2|6499.8|6484.8|6503.8|6488.8|6496.9|6481.9|100
1596726600000|2020-08-06 15:10:00|6500.2|6485.2|6500.4|6485.4|6501.8|6486.8|6493.5|6478.5|112
1596726900000|2020-08-06 15:15:00|6501.3|6486.3|6496|6481|6501.3|6486.3|6493.9|6478.9|133
1596727200000|2020-08-06 15:20:00|6496.3|6481.3|6482|6467|6497.5|6482.5|6481.7|6466.7|188
1596727500000|2020-08-06 15:25:00|6483|6468|6477.5|6462.5|6483|6468|6473.5|6458.5|153
1596727800000|2020-08-06 15:30:00|6477|6462|6482.6|6467.6|6483.6|6468.6|6472.6|6457.6|81
1596728100000|2020-08-06 15:35:00|6482.1|6467.1|6483|6468|6487.2|6472.2|6479.1|6464.1|116
1596728400000|2020-08-06 15:40:00|6481.7|6466.7|6475.8|6460.8|6482.1|6467.1|6472.6|6457.6|141
1596728700000|2020-08-06 15:45:00|6475.7|6460.7|6488.1|6473.1|6489.1|6474.1|6475.6|6460.6|111
1596729000000|2020-08-06 15:50:00|6488.2|6473.2|6482.7|6467.7|6488.6|6473.6|6481.1|6466.1|233
1596729300000|2020-08-06 15:55:00|6482.2|6467.2|6481.7|6466.7|6485.6|6470.6|6478.1|6463.1|318
1596729600000|2020-08-06 16:00:00|6482.5|6467.5|6489.7|6474.7|6490.1|6475.1|6482.5|6467.5|122
1596729900000|2020-08-06 16:05:00|6490.1|6475.1|6490.1|6475.1|6490.2|6475.2|6488.1|6473.1|106
1596730200000|2020-08-06 16:10:00|6489.7|6474.7|6492.6|6477.6|6493.9|6478.9|6489.1|6474.1|172
1596730500000|2020-08-06 16:15:00|6493|6478|6492|6477|6494.8|6479.8|6489.6|6474.6|59
1596730800000|2020-08-06 16:20:00|6491.9|6476.9|6487.4|6472.4|6492.9|6477.9|6483.8|6468.8|170
1596731100000|2020-08-06 16:25:00|6485|6470|6490.9|6475.9|6490.9|6475.9|6483.6|6468.6|130
1596731400000|2020-08-06 16:30:00|6491|6476|6488|6473|6491.6|6476.6|6486|6471|72
1596731700000|2020-08-06 16:35:00|6487|6472|6484.1|6469.1|6487.1|6472.1|6484.1|6469.1|102
1596732000000|2020-08-06 16:40:00|6484|6469|6480|6465|6485|6470|6478|6463|164
1596732300000|2020-08-06 16:45:00|6479.6|6464.6|6489.6|6474.6|6489.6|6474.6|6479.6|6464.6|149
1596732600000|2020-08-06 16:50:00|6489.7|6474.7|6490|6475|6492.9|6477.9|6488.8|6473.8|140
1596732900000|2020-08-06 16:55:00|6490.4|6475.4|6494.4|6479.4|6494.9|6479.9|6490.4|6475.4|91
1596733200000|2020-08-06 17:00:00|6494.9|6479.9|6493.5|6478.5|6495.4|6480.4|6493|6478|93
1596733500000|2020-08-06 17:05:00|6493.6|6478.6|6497.2|6482.2|6497.7|6482.7|6493.4|6478.4|132
1596733800000|2020-08-06 17:10:00|6497.6|6482.6|6496.9|6481.9|6497.7|6482.7|6494.9|6479.9|80
1596734100000|2020-08-06 17:15:00|6497.3|6482.3|6494.4|6479.4|6497.3|6482.3|6493.8|6478.8|62
1596734400000|2020-08-06 17:20:00|6494.8|6479.8|6494.9|6479.9|6496.7|6481.7|6493.4|6478.4|67
1596734700000|2020-08-06 17:25:00|6494.4|6479.4|6493.9|6478.9|6495.7|6480.7|6493.9|6478.9|75
1596735000000|2020-08-06 17:30:00|6494.8|6479.8|6497.3|6482.3|6497.7|6482.7|6494.4|6479.4|100
1596735300000|2020-08-06 17:35:00|6497.7|6482.7|6496.9|6481.9|6497.7|6482.7|6496.9|6481.9|55
1596735600000|2020-08-06 17:40:00|6497.7|6482.7|6495.8|6480.8|6497.7|6482.7|6495.7|6480.7|120
1596735900000|2020-08-06 17:45:00|6496.7|6481.7|6497.7|6482.7|6497.7|6482.7|6496.7|6481.7|36
1596736200000|2020-08-06 17:50:00|6498.5|6483.5|6498.8|6483.8|6499.7|6484.7|6498.5|6483.5|65
1596736500000|2020-08-06 17:55:00|6498|6483|6497.9|6482.9|6498|6483|6497.8|6482.8|107
1596736800000|2020-08-06 18:00:00|6498|6483|6499.6|6484.6|6500.7|6485.7|6497.9|6482.9|157
1596737100000|2020-08-06 18:05:00|6500.6|6485.6|6497.3|6482.3|6501.5|6486.5|6491.6|6476.6|142
1596737400000|2020-08-06 18:10:00|6497.7|6482.7|6505.2|6490.2|6506.9|6491.9|6496.3|6481.3|679
1596737700000|2020-08-06 18:15:00|6505.5|6490.5|6504.4|6489.4|6506.3|6491.3|6503.4|6488.4|282
1596762000000|2020-08-07 01:00:00|6495.7|6480.7|6501.7|6486.7|6504.2|6489.2|6487|6472|123
1596762300000|2020-08-07 01:05:00|6500.7|6485.7|6484.1|6469.1|6500.7|6485.7|6481.8|6466.8|38
1596762600000|2020-08-07 01:10:00|6484|6469|6484.3|6469.3|6488.9|6473.9|6480.4|6465.4|43
1596762900000|2020-08-07 01:15:00|6483.8|6468.8|6487.4|6472.4|6488|6473|6482.5|6467.5|9
1596763200000|2020-08-07 01:20:00|6488.9|6473.9|6478.4|6463.4|6488.9|6473.9|6477.5|6462.5|28
1596763500000|2020-08-07 01:25:00|6478.7|6463.7|6484.4|6469.4|6484.4|6469.4|6476.9|6461.9|12
1596763800000|2020-08-07 01:30:00|6485.9|6470.9|6486.4|6471.4|6486.4|6471.4|6484.4|6469.4|1
1596764100000|2020-08-07 01:35:00|6486.9|6471.9|6491|6476|6491|6476|6481|6466|15
1596764400000|2020-08-07 01:40:00|6490.5|6475.5|6498.5|6483.5|6498.5|6483.5|6490.5|6475.5|9
1596765000000|2020-08-07 01:50:00|6498|6483|6498.1|6483.1|6500.1|6485.1|6496.6|6481.6|4
1596765600000|2020-08-07 02:00:00|6497.1|6482.1|6496.6|6481.6|6497.3|6482.3|6496.1|6481.1|0
1596766200000|2020-08-07 02:10:00|6499.1|6484.1|6495.6|6480.6|6499.1|6484.1|6495.6|6480.6|7
1596766500000|2020-08-07 02:15:00|6496.6|6481.6|6496.1|6481.1|6497.7|6482.7|6496.1|6481.1|1
1596766800000|2020-08-07 02:20:00|6495.6|6480.6|6494.1|6479.1|6495.6|6480.6|6494.1|6479.1|3
1596767100000|2020-08-07 02:25:00|6494.5|6479.5|6491.6|6476.6|6494.6|6479.6|6490.2|6475.2|3
1596767400000|2020-08-07 02:30:00|6488.7|6473.7|6491.1|6476.1|6492.6|6477.6|6488.6|6473.6|11
1596767700000|2020-08-07 02:35:00|6493.1|6478.1|6494.6|6479.6|6494.6|6479.6|6492.1|6477.1|6
1596768000000|2020-08-07 02:40:00|6494.1|6479.1|6488.6|6473.6|6494.1|6479.1|6484.6|6469.6|10
1596768300000|2020-08-07 02:45:00|6488.1|6473.1|6486.6|6471.6|6488.1|6473.1|6483.1|6468.1|5
1596768600000|2020-08-07 02:50:00|6488.2|6473.2|6483.1|6468.1|6488.2|6473.2|6482.6|6467.6|7
1596768900000|2020-08-07 02:55:00|6483.5|6468.5|6482.6|6467.6|6484.6|6469.6|6482.6|6467.6|8
1596769200000|2020-08-07 03:00:00|6483.2|6468.2|6485.6|6470.6|6487.1|6472.1|6483.2|6468.2|4
1596769500000|2020-08-07 03:05:00|6487.2|6472.2|6485.6|6470.6|6487.6|6472.6|6485.6|6470.6|1
1596770100000|2020-08-07 03:15:00|6486.6|6471.6|6479|6464|6486.6|6471.6|6477.6|6462.6|23
1596770400000|2020-08-07 03:20:00|6475.6|6460.6|6468.1|6453.1|6476|6461|6462.1|6447.1|27
1596770700000|2020-08-07 03:25:00|6470.6|6455.6|6465.1|6450.1|6470.6|6455.6|6465.1|6450.1|3
1596771000000|2020-08-07 03:30:00|6467.1|6452.1|6467.2|6452.2|6467.2|6452.2|6467.1|6452.1|0
1596771300000|2020-08-07 03:35:00|6464.7|6449.7|6462.2|6447.2|6466.2|6451.2|6461|6446|9
1596771600000|2020-08-07 03:40:00|6461.8|6446.8|6458.2|6443.2|6461.8|6446.8|6456.1|6441.1|25
1596771900000|2020-08-07 03:45:00|6458.8|6443.8|6465.1|6450.1|6465.1|6450.1|6458.8|6443.8|7
1596772200000|2020-08-07 03:50:00|6464.7|6449.7|6462.6|6447.6|6464.7|6449.7|6460.7|6445.7|4
1596772500000|2020-08-07 03:55:00|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|0
1596773400000|2020-08-07 04:10:00|6463.1|6448.1|6458.4|6443.4|6464.1|6449.1|6458.4|6443.4|8
1596773700000|2020-08-07 04:15:00|6459.8|6444.8|6460.7|6445.7|6460.7|6445.7|6459.8|6444.8|4
1596774000000|2020-08-07 04:20:00|6460.2|6445.2|6458.9|6443.9|6460.2|6445.2|6458.9|6443.9|2
1596774900000|2020-08-07 04:35:00|6458.8|6443.8|6458.8|6443.8|6458.8|6443.8|6458.8|6443.8|0
1596775200000|2020-08-07 04:40:00|6459.1|6444.1|6460.9|6445.9|6460.9|6445.9|6459.1|6444.1|1
1596775500000|2020-08-07 04:45:00|6460.6|6445.6|6461.6|6446.6|6461.6|6446.6|6458.1|6443.1|2
1596775800000|2020-08-07 04:50:00|6461.2|6446.2|6461.1|6446.1|6461.2|6446.2|6461.1|6446.1|1
1596776100000|2020-08-07 04:55:00|6461.9|6446.9|6464.6|6449.6|6464.6|6449.6|6461.1|6446.1|5
1596776400000|2020-08-07 05:00:00|6464.7|6449.7|6464.6|6449.6|6464.7|6449.7|6464.6|6449.6|1
1596776700000|2020-08-07 05:05:00|6464.7|6449.7|6461.2|6446.2|6464.7|6449.7|6461.2|6446.2|1
1596777000000|2020-08-07 05:10:00|6461.6|6446.6|6462.7|6447.7|6464.2|6449.2|6461.6|6446.6|1
1596777600000|2020-08-07 05:20:00|6464.2|6449.2|6467.2|6452.2|6467.7|6452.7|6464.2|6449.2|2
1596777900000|2020-08-07 05:25:00|6467.4|6452.4|6468.2|6453.2|6468.2|6453.2|6467.4|6452.4|8
1596778200000|2020-08-07 05:30:00|6467.2|6452.2|6464.6|6449.6|6467.2|6452.2|6464.2|6449.2|7
1596778500000|2020-08-07 05:35:00|6464.9|6449.9|6457.2|6442.2|6465.7|6450.7|6457.2|6442.2|17
1596778800000|2020-08-07 05:40:00|6458.8|6443.8|6466.3|6451.3|6466.5|6451.5|6458.8|6443.8|8
1596779100000|2020-08-07 05:45:00|6465.1|6450.1|6463.7|6448.7|6465.6|6450.6|6462.2|6447.2|11
1596779400000|2020-08-07 05:50:00|6464.2|6449.2|6463.7|6448.7|6464.2|6449.2|6463.7|6448.7|1
1596779700000|2020-08-07 05:55:00|6461.7|6446.7|6460.7|6445.7|6461.7|6446.7|6458.7|6443.7|7
1596780000000|2020-08-07 06:00:00|6461.1|6446.1|6461.7|6446.7|6461.7|6446.7|6461.1|6446.1|0
1596780300000|2020-08-07 06:05:00|6461.2|6446.2|6457.2|6442.2|6463.2|6448.2|6456.7|6441.7|16
1596780600000|2020-08-07 06:10:00|6457.3|6442.3|6458.3|6443.3|6462.4|6447.4|6457.3|6442.3|4
1596780900000|2020-08-07 06:15:00|6457.8|6442.8|6463.8|6448.8|6464.3|6449.3|6457.8|6442.8|15
1596781200000|2020-08-07 06:20:00|6463.3|6448.3|6460.8|6445.8|6463.3|6448.3|6457.8|6442.8|16
1596781500000|2020-08-07 06:25:00|6461.8|6446.8|6464.3|6449.3|6464.3|6449.3|6461.8|6446.8|2
1596781800000|2020-08-07 06:30:00|6465.3|6450.3|6467.3|6452.3|6467.3|6452.3|6464.8|6449.8|1
1596782100000|2020-08-07 06:35:00|6466.9|6451.9|6464.8|6449.8|6470.1|6455.1|6464.8|6449.8|3
1596782400000|2020-08-07 06:40:00|6465.3|6450.3|6465.8|6450.8|6466.8|6451.8|6464.8|6449.8|1
1596782700000|2020-08-07 06:45:00|6465.9|6450.9|6465.8|6450.8|6465.9|6450.9|6465.8|6450.8|1
1596783000000|2020-08-07 06:50:00|6465.4|6450.4|6464.8|6449.8|6465.4|6450.4|6464.8|6449.8|0
1596783300000|2020-08-07 06:55:00|6465.3|6450.3|6466.3|6451.3|6470.3|6455.3|6464.8|6449.8|13
1596783600000|2020-08-07 07:00:00|6465.3|6450.3|6474.8|6459.8|6475.8|6460.8|6464.8|6449.8|1
1596783900000|2020-08-07 07:05:00|6475.6|6460.6|6466.8|6451.8|6476.8|6461.8|6466.8|6451.8|8
1596784200000|2020-08-07 07:10:00|6467.3|6452.3|6467.3|6452.3|6469.9|6454.9|6466.8|6451.8|9
1596784500000|2020-08-07 07:15:00|6468.3|6453.3|6470.3|6455.3|6470.3|6455.3|6468.3|6453.3|2
1596784800000|2020-08-07 07:20:00|6471.1|6456.1|6476.8|6461.8|6476.8|6461.8|6471.1|6456.1|9
1596785100000|2020-08-07 07:25:00|6477.2|6462.2|6478.8|6463.8|6479.3|6464.3|6477.2|6462.2|2
1596785400000|2020-08-07 07:30:00|6477.6|6462.6|6479.8|6464.8|6479.8|6464.8|6476.3|6461.3|2
1596785700000|2020-08-07 07:35:00|6480.7|6465.7|6482.7|6467.7|6484.7|6469.7|6479.8|6464.8|16
1596786000000|2020-08-07 07:40:00|6484.8|6469.8|6482.8|6467.8|6486.6|6471.6|6482.8|6467.8|8
1596786300000|2020-08-07 07:45:00|6481.9|6466.9|6481.1|6466.1|6482.2|6467.2|6479.7|6464.7|1
1596786600000|2020-08-07 07:50:00|6482.1|6467.1|6476.2|6461.2|6482.1|6467.1|6474.7|6459.7|5
1596786900000|2020-08-07 07:55:00|6476.6|6461.6|6479.8|6464.8|6479.8|6464.8|6476.6|6461.6|1
1596787200000|2020-08-07 08:00:00|6479.4|6464.4|6473.6|6458.6|6479.4|6464.4|6473.6|6458.6|6
1596787500000|2020-08-07 08:05:00|6472.2|6457.2|6470.2|6455.2|6474.7|6459.7|6470.2|6455.2|11
1596787800000|2020-08-07 08:10:00|6470.1|6455.1|6465.4|6450.4|6472.6|6457.6|6465.4|6450.4|14
1596788100000|2020-08-07 08:15:00|6467.9|6452.9|6467.5|6452.5|6470.9|6455.9|6466.1|6451.1|17
1596788400000|2020-08-07 08:20:00|6466|6451|6466.5|6451.5|6467.5|6452.5|6465.4|6450.4|3
1596788700000|2020-08-07 08:25:00|6468|6453|6469.8|6454.8|6472.8|6457.8|6467.4|6452.4|30
1596789000000|2020-08-07 08:30:00|6471.7|6456.7|6475.4|6460.4|6477.9|6462.9|6471.7|6456.7|16
1596789300000|2020-08-07 08:35:00|6475|6460|6471.5|6456.5|6476.4|6461.4|6471.5|6456.5|12
1596789600000|2020-08-07 08:40:00|6472.9|6457.9|6479.4|6464.4|6479.4|6464.4|6472.9|6457.9|8
1596789900000|2020-08-07 08:45:00|6477.4|6462.4|6483.9|6468.9|6483.9|6468.9|6477.2|6462.2|14
1596790200000|2020-08-07 08:50:00|6484.7|6469.7|6485.8|6470.8|6485.8|6470.8|6481|6466|6
1596790500000|2020-08-07 08:55:00|6486.2|6471.2|6485.9|6470.9|6486.8|6471.8|6485.4|6470.4|27
1596790800000|2020-08-07 09:00:00|6486.7|6471.7|6486.8|6471.8|6487|6472|6485.9|6470.9|3
1596791100000|2020-08-07 09:05:00|6485.9|6470.9|6479.5|6464.5|6485.9|6470.9|6479.5|6464.5|13
1596791400000|2020-08-07 09:10:00|6481|6466|6479.1|6464.1|6481|6466|6479.1|6464.1|3
1596791700000|2020-08-07 09:15:00|6479.9|6464.9|6480.5|6465.5|6482.5|6467.5|6479.9|6464.9|8
1596792000000|2020-08-07 09:20:00|6481.3|6466.3|6484|6469|6485|6470|6481.3|6466.3|8
1596792300000|2020-08-07 09:25:00|6483.2|6468.2|6480.1|6465.1|6483.2|6468.2|6478.6|6463.6|3
1596792600000|2020-08-07 09:30:00|6479.3|6464.3|6480.1|6465.1|6480.1|6465.1|6478.6|6463.6|5
1596792900000|2020-08-07 09:35:00|6478.9|6463.9|6478.2|6463.2|6480.6|6465.6|6478.2|6463.2|7
1596793200000|2020-08-07 09:40:00|6478.1|6463.1|6476.1|6461.1|6478.1|6463.1|6475.1|6460.1|7
1596793500000|2020-08-07 09:45:00|6477.6|6462.6|6479.1|6464.1|6480.6|6465.6|6477.6|6462.6|33
1596793800000|2020-08-07 09:50:00|6479.6|6464.6|6488.1|6473.1|6488.1|6473.1|6479.1|6464.1|11
1596794100000|2020-08-07 09:55:00|6488.2|6473.2|6490.3|6475.3|6494.7|6479.7|6487.8|6472.8|33
1596794400000|2020-08-07 10:00:00|6491.1|6476.1|6489.3|6474.3|6492.2|6477.2|6489.3|6474.3|4
1596794700000|2020-08-07 10:05:00|6489.2|6474.2|6483.7|6468.7|6490|6475|6482.2|6467.2|7
1596795000000|2020-08-07 10:10:00|6482.7|6467.7|6478.8|6463.8|6482.7|6467.7|6475.8|6460.8|8
1596795300000|2020-08-07 10:15:00|6479.2|6464.2|6483.2|6468.2|6483.6|6468.6|6478.7|6463.7|2
1596795600000|2020-08-07 10:20:00|6483.7|6468.7|6480.3|6465.3|6484.3|6469.3|6480|6465|9
1596795900000|2020-08-07 10:25:00|6479.9|6464.9|6474.2|6459.2|6480.3|6465.3|6472.8|6457.8|5
1596796200000|2020-08-07 10:30:00|6473|6458|6474.8|6459.8|6474.8|6459.8|6472.8|6457.8|4
1596796500000|2020-08-07 10:35:00|6476.4|6461.4|6473.3|6458.3|6476.7|6461.7|6473.3|6458.3|0
1596796800000|2020-08-07 10:40:00|6473.5|6458.5|6483.2|6468.2|6483.2|6468.2|6473.5|6458.5|6
1596797100000|2020-08-07 10:45:00|6482.2|6467.2|6482.7|6467.7|6484.1|6469.1|6482.2|6467.2|4
1596797400000|2020-08-07 10:50:00|6483.1|6468.1|6486.2|6471.2|6486.2|6471.2|6483.1|6468.1|2
1596797700000|2020-08-07 10:55:00|6485.4|6470.4|6488.7|6473.7|6488.7|6473.7|6484.8|6469.8|6
1596798000000|2020-08-07 11:00:00|6489.9|6474.9|6490.7|6475.7|6491.2|6476.2|6488.8|6473.8|7
1596798300000|2020-08-07 11:05:00|6489.2|6474.2|6484.2|6469.2|6490.7|6475.7|6484.2|6469.2|6
1596798600000|2020-08-07 11:10:00|6486.1|6471.1|6486.2|6471.2|6487.7|6472.7|6486.1|6471.1|2
1596799200000|2020-08-07 11:20:00|6488.6|6473.6|6490.6|6475.6|6493.7|6478.7|6487.7|6472.7|28
1596799500000|2020-08-07 11:25:00|6490.9|6475.9|6493.7|6478.7|6493.7|6478.7|6490.6|6475.6|1
1596799800000|2020-08-07 11:30:00|6492.3|6477.3|6494.7|6479.7|6494.7|6479.7|6492.3|6477.3|2
1596800100000|2020-08-07 11:35:00|6496|6481|6493.7|6478.7|6496.6|6481.6|6491.2|6476.2|11
1596800400000|2020-08-07 11:40:00|6492.1|6477.1|6492.7|6477.7|6493.7|6478.7|6491.7|6476.7|2
1596800700000|2020-08-07 11:45:00|6493.7|6478.7|6494.2|6479.2|6494.2|6479.2|6490.7|6475.7|1
1596801000000|2020-08-07 11:50:00|6493.8|6478.8|6495.3|6480.3|6495.8|6480.8|6492.2|6477.2|5
1596801300000|2020-08-07 11:55:00|6495.7|6480.7|6498.2|6483.2|6499.2|6484.2|6494.9|6479.9|10
1596801600000|2020-08-07 12:00:00|6498.7|6483.7|6502.4|6487.4|6507.3|6492.3|6498.2|6483.2|55
1596801900000|2020-08-07 12:05:00|6502|6487|6492.8|6477.8|6506.3|6491.3|6488.8|6473.8|46
1596802200000|2020-08-07 12:10:00|6495.3|6480.3|6489.8|6474.8|6502.3|6487.3|6489.8|6474.8|78
1596802500000|2020-08-07 12:15:00|6489.3|6474.3|6494|6479|6494|6479|6484.8|6469.8|81
1596802800000|2020-08-07 12:20:00|6493.6|6478.6|6482.6|6467.6|6493.6|6478.6|6479.1|6464.1|38
1596803100000|2020-08-07 12:25:00|6483|6468|6480.1|6465.1|6484.1|6469.1|6480.1|6465.1|16
1596803400000|2020-08-07 12:30:00|6475.6|6460.6|6492.4|6477.4|6498.5|6483.5|6475.6|6460.6|143
1596803700000|2020-08-07 12:35:00|6492.9|6477.9|6478.5|6463.5|6493.4|6478.4|6478.5|6463.5|34
1596804000000|2020-08-07 12:40:00|6476.9|6461.9|6475.6|6460.6|6479|6464|6473|6458|26
1596804300000|2020-08-07 12:45:00|6474.7|6459.7|6473|6458|6482|6467|6472.5|6457.5|18
1596804600000|2020-08-07 12:50:00|6471.5|6456.5|6473|6458|6476.9|6461.9|6471|6456|22
1596804900000|2020-08-07 12:55:00|6473.8|6458.8|6477|6462|6477|6462|6471|6456|35
1596805200000|2020-08-07 13:00:00|6476.2|6461.2|6486|6471|6488|6473|6473.5|6458.5|19
1596805500000|2020-08-07 13:05:00|6486.4|6471.4|6483.9|6468.9|6493.9|6478.9|6482.4|6467.4|108
1596805800000|2020-08-07 13:10:00|6483.8|6468.8|6480.4|6465.4|6483.8|6468.8|6474.9|6459.9|46
1596806100000|2020-08-07 13:15:00|6478.4|6463.4|6473.4|6458.4|6492.4|6477.4|6471.4|6456.4|121
1596806400000|2020-08-07 13:20:00|6472.5|6457.5|6457.9|6442.9|6472.5|6457.5|6457|6442|72
1596806700000|2020-08-07 13:25:00|6457.5|6442.5|6461.1|6446.1|6468|6453|6457|6442|39
1596807000000|2020-08-07 13:30:00|6462.7|6447.7|6463.4|6448.4|6469.5|6454.5|6459.5|6444.5|112
1596807300000|2020-08-07 13:35:00|6465.4|6450.4|6437.6|6422.6|6468.5|6453.5|6425.2|6410.2|276
1596807600000|2020-08-07 13:40:00|6437.7|6422.7|6430.8|6415.8|6437.7|6422.7|6425.7|6410.7|210
1596807900000|2020-08-07 13:45:00|6430.3|6415.3|6425.9|6410.9|6431.3|6416.3|6424.8|6409.8|91
1596808200000|2020-08-07 13:50:00|6425.5|6410.5|6421.4|6406.4|6435.3|6420.3|6421.4|6406.4|179
1596808500000|2020-08-07 13:55:00|6422.2|6407.2|6422.4|6407.4|6422.9|6407.9|6407.6|6392.6|267
1596808800000|2020-08-07 14:00:00|6415|6400|6414.1|6399.1|6418.1|6403.1|6409|6394|178
1596809100000|2020-08-07 14:05:00|6412.9|6397.9|6381.1|6366.1|6412.9|6397.9|6378|6363|301
1596809400000|2020-08-07 14:10:00|6382.1|6367.1|6396|6381|6398.5|6383.5|6380.6|6365.6|248
1596809700000|2020-08-07 14:15:00|6396.1|6381.1|6404.5|6389.5|6406.1|6391.1|6395.2|6380.2|112
1596810000000|2020-08-07 14:20:00|6404.6|6389.6|6396.9|6381.9|6406.1|6391.1|6393.7|6378.7|250
1596810300000|2020-08-07 14:25:00|6397.2|6382.2|6407.1|6392.1|6407.1|6392.1|6392.8|6377.8|82
1596810600000|2020-08-07 14:30:00|6408.4|6393.4|6400.4|6385.4|6412.2|6397.2|6400.1|6385.1|155
1596810900000|2020-08-07 14:35:00|6400.3|6385.3|6378.3|6363.3|6402|6387|6376.8|6361.8|312
1596811200000|2020-08-07 14:40:00|6377.8|6362.8|6331.8|6316.8|6379.3|6364.3|6326.8|6311.8|569
1596811500000|2020-08-07 14:45:00|6336|6321|6332.9|6317.9|6347.7|6332.7|6331.8|6316.8|408
1596811800000|2020-08-07 14:50:00|6333.8|6318.8|6324.9|6309.9|6338.3|6323.3|6322.3|6307.3|329
1596812100000|2020-08-07 14:55:00|6324.8|6309.8|6305.8|6290.8|6324.8|6309.8|6299.9|6284.9|432
1596812400000|2020-08-07 15:00:00|6304.2|6289.2|6306.2|6291.2|6306.8|6291.8|6291.6|6276.6|288
1596812700000|2020-08-07 15:05:00|6306.3|6291.3|6283.4|6268.4|6309.8|6294.8|6281.9|6266.9|246
1596813000000|2020-08-07 15:10:00|6282.9|6267.9|6289.6|6274.6|6295.3|6280.3|6281.8|6266.8|271
1596813300000|2020-08-07 15:15:00|6288.3|6273.3|6263.5|6248.5|6291.3|6276.3|6263.4|6248.4|329
1596813600000|2020-08-07 15:20:00|6263.6|6248.6|6260.6|6245.6|6266.3|6251.3|6249|6234|463
1596813900000|2020-08-07 15:25:00|6259.8|6244.8|6254.8|6239.8|6263.9|6248.9|6251.9|6236.9|260
1596814200000|2020-08-07 15:30:00|6254.4|6239.4|6259.5|6244.5|6259.5|6244.5|6251|6236|350
1596814500000|2020-08-07 15:35:00|6258.7|6243.7|6254.4|6239.4|6262.3|6247.3|6253|6238|156
1596814800000|2020-08-07 15:40:00|6253.5|6238.5|6261.8|6246.8|6266.1|6251.1|6251|6236|183
1596815100000|2020-08-07 15:45:00|6261.7|6246.7|6256.2|6241.2|6266|6251|6254.8|6239.8|211
1596815400000|2020-08-07 15:50:00|6255.8|6240.8|6256.8|6241.8|6265.4|6250.4|6254.3|6239.3|246
1596815700000|2020-08-07 15:55:00|6256.4|6241.4|6245.6|6230.6|6261.3|6246.3|6244.7|6229.7|402
1596816000000|2020-08-07 16:00:00|6245.2|6230.2|6255.1|6240.1|6255.3|6240.3|6237.5|6222.5|423
1596816300000|2020-08-07 16:05:00|6254.7|6239.7|6248.9|6233.9|6256.2|6241.2|6245.8|6230.8|178
1596816600000|2020-08-07 16:10:00|6250.9|6235.9|6252.5|6237.5|6260.8|6245.8|6250|6235|198
1596816900000|2020-08-07 16:15:00|6251.3|6236.3|6255.6|6240.6|6259|6244|6246.6|6231.6|224
1596817200000|2020-08-07 16:20:00|6258.4|6243.4|6267.3|6252.3|6275.4|6260.4|6258.4|6243.4|220
1596817500000|2020-08-07 16:25:00|6267.1|6252.1|6254|6239|6268|6253|6253.1|6238.1|210
1596817800000|2020-08-07 16:30:00|6254.4|6239.4|6255.3|6240.3|6259.4|6244.4|6253|6238|175
1596818100000|2020-08-07 16:35:00|6254.9|6239.9|6255.6|6240.6|6260.1|6245.1|6253.1|6238.1|189
1596818400000|2020-08-07 16:40:00|6255.5|6240.5|6256.5|6241.5|6263.1|6248.1|6253|6238|159
1596818700000|2020-08-07 16:45:00|6255.2|6240.2|6255.1|6240.1|6260.8|6245.8|6252.5|6237.5|275
1596819000000|2020-08-07 16:50:00|6254.7|6239.7|6254.5|6239.5|6254.7|6239.7|6247.3|6232.3|368
1596819300000|2020-08-07 16:55:00|6254.6|6239.6|6264.3|6249.3|6270.5|6255.5|6251.5|6236.5|259
1596819600000|2020-08-07 17:00:00|6265.1|6250.1|6254.4|6239.4|6265.1|6250.1|6253.1|6238.1|103
1596819900000|2020-08-07 17:05:00|6254|6239|6249.2|6234.2|6255.4|6240.4|6248.4|6233.4|173
1596820200000|2020-08-07 17:10:00|6249.1|6234.1|6258.6|6243.6|6265.6|6250.6|6248.3|6233.3|176
1596820500000|2020-08-07 17:15:00|6258.2|6243.2|6252|6237|6264.8|6249.8|6252|6237|301
1596820800000|2020-08-07 17:20:00|6248.4|6233.4|6253.4|6238.4|6255.7|6240.7|6247.5|6232.5|229
1596821100000|2020-08-07 17:25:00|6253|6238|6249.4|6234.4|6255.6|6240.6|6249.4|6234.4|235
1596821400000|2020-08-07 17:30:00|6248.6|6233.6|6252.6|6237.6|6254.8|6239.8|6247.3|6232.3|197
1596821700000|2020-08-07 17:35:00|6252.2|6237.2|6252.4|6237.4|6253.7|6238.7|6248.6|6233.6|125
1596822000000|2020-08-07 17:40:00|6252.3|6237.3|6260.5|6245.5|6266.5|6251.5|6252.3|6237.3|129
1596822300000|2020-08-07 17:45:00|6260.1|6245.1|6283.3|6268.3|6286.5|6271.5|6259|6244|235
1596822600000|2020-08-07 17:50:00|6282.9|6267.9|6272.3|6257.3|6286.6|6271.6|6268.3|6253.3|337
1596822900000|2020-08-07 17:55:00|6276.8|6261.8|6286.8|6271.8|6294.4|6279.4|6273|6258|384
1596823200000|2020-08-07 18:00:00|6287.2|6272.2|6282.1|6267.1|6295.7|6280.7|6273|6258|342
1596823500000|2020-08-07 18:05:00|6279.7|6264.7|6259.9|6244.9|6281.6|6266.6|6255.3|6240.3|651
1596823800000|2020-08-07 18:10:00|6259.8|6244.8|6255.2|6240.2|6296.1|6281.1|6255.2|6240.2|1886
1596824100000|2020-08-07 18:15:00|6255.3|6240.3|6247.4|6232.4|6256.8|6241.8|6243.3|6228.3|860
1597021200000|2020-08-10 01:00:00|6241.3|6226.3|6242.1|6227.1|6258.7|6231.9|6230.6|6215.6|270
1597021500000|2020-08-10 01:05:00|6243.3|6228.3|6285.3|6270.3|6287.4|6270.3|6239.7|6224.7|251
1597021800000|2020-08-10 01:10:00|6286.1|6271.1|6298.8|6283.8|6305.2|6290.2|6282.1|6267.1|88
1597022100000|2020-08-10 01:15:00|6299.2|6284.2|6310.8|6295.8|6314.7|6299.7|6298.8|6283.8|52
1597022400000|2020-08-10 01:20:00|6310.4|6295.4|6307.8|6292.8|6310.4|6295.4|6301.3|6286.3|10
1597022700000|2020-08-10 01:25:00|6312.3|6297.3|6311.3|6296.3|6316.8|6301.8|6308.8|6293.8|16
1597023000000|2020-08-10 01:30:00|6310.1|6295.1|6313.8|6298.8|6313.8|6298.8|6308.3|6293.3|3
1597023300000|2020-08-10 01:35:00|6313.3|6298.3|6313.8|6298.8|6316.8|6301.8|6312.8|6297.8|5
1597023600000|2020-08-10 01:40:00|6316.2|6301.2|6313.8|6298.8|6316.2|6301.2|6313.4|6298.4|6
1597023900000|2020-08-10 01:45:00|6315.2|6300.2|6316.8|6301.8|6317.8|6302.8|6315.2|6300.2|33
1597024200000|2020-08-10 01:50:00|6315.3|6300.3|6299.3|6284.3|6316.8|6301.8|6297.4|6282.4|61
1597024500000|2020-08-10 01:55:00|6299.2|6284.2|6299.2|6284.2|6299.2|6284.2|6298.2|6283.2|1
1597024800000|2020-08-10 02:00:00|6298.8|6283.8|6300.2|6285.2|6300.2|6285.2|6296.2|6281.2|3
1597025100000|2020-08-10 02:05:00|6299.4|6284.4|6299.2|6284.2|6299.4|6284.4|6299.2|6284.2|0
1597025400000|2020-08-10 02:10:00|6298.2|6283.2|6304.2|6289.2|6309.8|6293.7|6298.2|6283.2|9
1597025700000|2020-08-10 02:15:00|6304.7|6289.7|6307.7|6292.7|6307.7|6292.7|6303.7|6288.7|2
1597026000000|2020-08-10 02:20:00|6307.1|6292.1|6305.2|6290.2|6307.1|6292.1|6302.2|6287.2|4
1597026600000|2020-08-10 02:30:00|6304|6289|6303.6|6288.6|6305.1|6290.1|6303.2|6288.2|67
1597026900000|2020-08-10 02:35:00|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|0
1597027200000|2020-08-10 02:40:00|6303.6|6288.6|6308.1|6293.1|6308.1|6293.1|6303.6|6288.6|0
1597027500000|2020-08-10 02:45:00|6307.6|6292.6|6307.6|6292.6|6307.6|6292.6|6307.6|6292.6|0
1597027800000|2020-08-10 02:50:00|6308.1|6293.1|6308.6|6293.6|6308.7|6293.7|6308.1|6293.1|1
1597028100000|2020-08-10 02:55:00|6309|6294|6309.1|6294.1|6309.1|6294.1|6309|6294|0
1597028400000|2020-08-10 03:00:00|6308.6|6293.6|6311.1|6296.1|6311.1|6296.1|6306.1|6291.1|10
1597028700000|2020-08-10 03:05:00|6312.3|6297.3|6316.1|6301.1|6316.1|6301.1|6312.3|6297.3|9
1597029000000|2020-08-10 03:10:00|6316.5|6301.5|6316.6|6301.6|6316.6|6301.6|6316.1|6301.1|1
1597029300000|2020-08-10 03:15:00|6317.8|6302.8|6320.6|6305.6|6322.1|6307.1|6317.8|6302.8|11
1597029600000|2020-08-10 03:20:00|6317.1|6302.1|6315.6|6300.6|6317.1|6302.1|6315.6|6300.6|5
1597029900000|2020-08-10 03:25:00|6316.1|6301.1|6316.1|6301.1|6316.1|6301.1|6316.1|6301.1|0
1597030200000|2020-08-10 03:30:00|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|0
1597031700000|2020-08-10 03:55:00|6316.7|6301.7|6316.7|6301.7|6316.7|6301.7|6316.7|6301.7|0
1597032300000|2020-08-10 04:05:00|6318.2|6303.2|6320.7|6305.7|6320.7|6305.7|6318.2|6303.2|2
1597032900000|2020-08-10 04:15:00|6317.7|6302.7|6316.7|6301.7|6317.7|6302.7|6316.7|6301.7|1
1597033500000|2020-08-10 04:25:00|6317.4|6302.4|6313.7|6298.7|6320.8|6305.8|6310.9|6295.9|6
1597033800000|2020-08-10 04:30:00|6314.7|6299.7|6318.3|6303.3|6318.4|6303.4|6314.7|6299.7|1
1597034100000|2020-08-10 04:35:00|6315.2|6300.2|6315.3|6300.3|6315.8|6300.8|6314.3|6299.3|0
1597034400000|2020-08-10 04:40:00|6315.9|6300.9|6315.8|6300.8|6317.8|6302.8|6315.8|6300.8|4
1597035600000|2020-08-10 05:00:00|6315.9|6300.9|6314.3|6299.3|6315.9|6300.9|6314.3|6299.3|10
1597035900000|2020-08-10 05:05:00|6313.8|6298.8|6312.8|6297.8|6313.8|6298.8|6312.8|6297.8|1
1597036200000|2020-08-10 05:10:00|6316.3|6301.3|6316.4|6301.4|6316.4|6301.4|6316.3|6301.3|1
1597036500000|2020-08-10 05:15:00|6314.6|6299.6|6307|6292|6314.6|6299.6|6307|6292|9
1597037400000|2020-08-10 05:30:00|6309.3|6294.3|6309.5|6294.5|6309.5|6294.5|6309.3|6294.3|16
1597038000000|2020-08-10 05:40:00|6310.2|6295.2|6314.6|6299.6|6314.6|6299.6|6310.2|6295.2|8
1597038300000|2020-08-10 05:45:00|6316.1|6301.1|6315.7|6300.7|6316.9|6301.9|6313.2|6298.2|1
1597038600000|2020-08-10 05:50:00|6317.2|6302.2|6317.7|6302.7|6317.7|6302.7|6317.2|6302.2|0
1597038900000|2020-08-10 05:55:00|6318.1|6303.1|6321.1|6306.1|6321.1|6306.1|6318.1|6303.1|2
1597039200000|2020-08-10 06:00:00|6320.6|6305.6|6320.7|6305.7|6321.6|6306.6|6319.6|6304.6|2
1597039500000|2020-08-10 06:05:00|6321.1|6306.1|6320.2|6305.2|6321.2|6306.2|6317.2|6302.2|4
1597039800000|2020-08-10 06:10:00|6321.1|6306.1|6319.2|6304.2|6324.2|6309.2|6319.2|6304.2|4
1597040100000|2020-08-10 06:15:00|6318.7|6303.7|6317.7|6302.7|6318.7|6303.7|6317.7|6302.7|6
1597040400000|2020-08-10 06:20:00|6319.7|6304.7|6319.2|6304.2|6321.2|6306.2|6317.7|6302.7|12
1597040700000|2020-08-10 06:25:00|6320.2|6305.2|6317.7|6302.7|6320.2|6305.2|6317.7|6302.7|9
1597041000000|2020-08-10 06:30:00|6318.7|6303.7|6316.2|6301.2|6318.7|6303.7|6315.2|6300.2|1
1597041900000|2020-08-10 06:45:00|6317.7|6302.7|6309.7|6294.7|6317.7|6302.7|6309.7|6294.7|3
1597042200000|2020-08-10 06:50:00|6309.5|6294.5|6300.2|6285.2|6309.5|6294.5|6299.2|6284.2|66
1597042500000|2020-08-10 06:55:00|6299.7|6284.7|6281.3|6266.3|6299.7|6284.7|6281.3|6266.3|43
1597042800000|2020-08-10 07:00:00|6281.8|6266.8|6271.2|6256.2|6282.8|6267.8|6271.2|6256.2|10
1597043100000|2020-08-10 07:05:00|6271.3|6256.3|6281.3|6266.3|6283.8|6268.8|6271.3|6256.3|20
1597043400000|2020-08-10 07:10:00|6280.9|6265.9|6276.2|6261.2|6282.5|6267.5|6271.2|6256.2|46
1597043700000|2020-08-10 07:15:00|6273.3|6258.3|6278.3|6263.3|6278.3|6263.3|6273.3|6258.3|6
1597044000000|2020-08-10 07:20:00|6277.8|6262.8|6279.7|6264.7|6279.7|6264.7|6276.7|6261.7|18
1597044300000|2020-08-10 07:25:00|6279.6|6264.6|6296.1|6281.1|6300.6|6285.6|6279.6|6264.6|25
1597044600000|2020-08-10 07:30:00|6300.2|6285.2|6300.7|6285.7|6301.5|6286.5|6300.1|6285.1|1383
1597044900000|2020-08-10 07:35:00|6299.7|6284.7|6296.8|6281.8|6301.2|6286.2|6292.8|6277.8|21
1597045200000|2020-08-10 07:40:00|6297.6|6282.6|6302.3|6287.3|6302.3|6287.3|6297.6|6282.6|12
1597045500000|2020-08-10 07:45:00|6301.3|6286.3|6302.3|6287.3|6302.3|6287.3|6301.3|6286.3|0
1597045800000|2020-08-10 07:50:00|6302.2|6287.2|6301.3|6286.3|6302.3|6287.3|6301.3|6286.3|0
1597046100000|2020-08-10 07:55:00|6302.1|6287.1|6302.3|6287.3|6302.3|6287.3|6302.1|6287.1|0
1597046400000|2020-08-10 08:00:00|6304.8|6289.8|6306.3|6291.3|6306.3|6291.3|6304.3|6289.3|3
1597046700000|2020-08-10 08:05:00|6306.8|6291.8|6299.3|6284.3|6306.8|6291.8|6297.8|6282.8|22
1597047000000|2020-08-10 08:10:00|6295|6280|6299.3|6284.3|6299.3|6284.3|6293.3|6278.3|6
1597047300000|2020-08-10 08:15:00|6303.3|6288.3|6305.8|6290.8|6308.1|6293.1|6303.3|6288.3|14
1597047600000|2020-08-10 08:20:00|6304.1|6289.1|6292.6|6277.6|6304.1|6289.1|6292.6|6277.6|19
1597047900000|2020-08-10 08:25:00|6293.1|6278.1|6286.7|6271.7|6293.1|6278.1|6286.7|6271.7|5
1597048200000|2020-08-10 08:30:00|6288.7|6273.7|6285.2|6270.2|6291.7|6276.7|6284.7|6269.7|6
1597048500000|2020-08-10 08:35:00|6288.7|6273.7|6284.7|6269.7|6288.7|6273.7|6284.7|6269.7|5
1597048800000|2020-08-10 08:40:00|6285.7|6270.7|6277.7|6262.7|6285.7|6270.7|6275.7|6260.7|2
1597049100000|2020-08-10 08:45:00|6278.9|6263.9|6277.6|6262.6|6282.1|6267.1|6276.3|6261.3|14
1597049400000|2020-08-10 08:50:00|6277.7|6262.7|6282|6267|6284|6269|6276.2|6261.2|22
1597049700000|2020-08-10 08:55:00|6281.4|6266.4|6282|6267|6282|6267|6277.6|6262.6|3
1597050000000|2020-08-10 09:00:00|6280.8|6265.8|6279.5|6264.5|6280.8|6265.8|6279.5|6264.5|0
1597050300000|2020-08-10 09:05:00|6280.5|6265.5|6281|6266|6281|6266|6280|6265|2
1597050600000|2020-08-10 09:10:00|6273.5|6258.5|6272.1|6257.1|6273.5|6258.5|6271|6256|11
1597050900000|2020-08-10 09:15:00|6273.6|6258.6|6268.6|6253.6|6274|6259|6267.5|6252.5|33
1597051200000|2020-08-10 09:20:00|6268.4|6253.4|6266.6|6251.6|6271|6256|6266.6|6251.6|24
1597051500000|2020-08-10 09:25:00|6266.5|6251.5|6265|6250|6267.5|6252.5|6263|6248|53
1597051800000|2020-08-10 09:30:00|6266|6251|6265.5|6250.5|6267.3|6252.3|6265.5|6250.5|12
1597052100000|2020-08-10 09:35:00|6263|6248|6258.5|6243.5|6263|6248|6257.5|6242.5|16
1597052400000|2020-08-10 09:40:00|6257.5|6242.5|6257|6242|6258.5|6243.5|6255.5|6240.5|15
1597052700000|2020-08-10 09:45:00|6256|6241|6254|6239|6256.5|6241.5|6253.1|6238.1|5
1597053000000|2020-08-10 09:50:00|6254.8|6239.8|6261.1|6246.1|6261.5|6246.5|6254.8|6239.8|27
1597053300000|2020-08-10 09:55:00|6262.5|6247.5|6260.1|6245.1|6262.6|6247.6|6255.5|6240.5|55
1597053600000|2020-08-10 10:00:00|6259.9|6244.9|6260.8|6245.8|6260.8|6245.8|6257|6242|9
1597053900000|2020-08-10 10:05:00|6259.6|6244.6|6251.4|6236.4|6259.6|6244.6|6251|6236|4
1597054200000|2020-08-10 10:10:00|6251|6236|6252|6237|6252.5|6237.5|6248.5|6233.5|7
1597054500000|2020-08-10 10:15:00|6251.5|6236.5|6250.5|6235.5|6252|6237|6249|6234|8
1597054800000|2020-08-10 10:20:00|6250.1|6235.1|6249.9|6234.9|6250.9|6235.9|6247.9|6232.9|7
1597055100000|2020-08-10 10:25:00|6250.4|6235.4|6251|6236|6252.4|6237.4|6250.4|6235.4|5
1597055400000|2020-08-10 10:30:00|6248.4|6233.4|6249.9|6234.9|6250.4|6235.4|6248.4|6233.4|4
1597055700000|2020-08-10 10:35:00|6249.4|6234.4|6249.5|6234.5|6250.9|6235.9|6248.9|6233.9|4
1597056000000|2020-08-10 10:40:00|6249.1|6234.1|6260.8|6245.8|6260.8|6245.8|6249.1|6234.1|20
1597056300000|2020-08-10 10:45:00|6260.9|6245.9|6254.9|6239.9|6261.3|6246.3|6254.8|6239.8|7
1597056600000|2020-08-10 10:50:00|6255.3|6240.3|6261.3|6246.3|6261.7|6246.7|6255.3|6240.3|9
1597056900000|2020-08-10 10:55:00|6260.2|6245.2|6259.3|6244.3|6260.2|6245.2|6258.8|6243.8|5
1597057200000|2020-08-10 11:00:00|6259.7|6244.7|6256.3|6241.3|6261.8|6246.8|6256.3|6241.3|14
1597057500000|2020-08-10 11:05:00|6255.9|6240.9|6251.8|6236.8|6255.9|6240.9|6251.8|6236.8|2
1597057800000|2020-08-10 11:10:00|6251.4|6236.4|6252.3|6237.3|6253.8|6238.8|6250.8|6235.8|18
1597058100000|2020-08-10 11:15:00|6252.7|6237.7|6255.3|6240.3|6255.3|6240.3|6252.7|6237.7|1
1597058400000|2020-08-10 11:20:00|6254.3|6239.3|6253.8|6238.8|6258.8|6243.8|6253.4|6238.4|9
1597058700000|2020-08-10 11:25:00|6253.4|6238.4|6252.3|6237.3|6253.4|6238.4|6252.3|6237.3|0
1597059000000|2020-08-10 11:30:00|6253.3|6238.3|6252.8|6237.8|6256.8|6241.8|6250.9|6235.9|23
1597059300000|2020-08-10 11:35:00|6253.2|6238.2|6249.4|6234.4|6254.8|6239.8|6249.4|6234.4|11
1597059600000|2020-08-10 11:40:00|6248.9|6233.9|6251.8|6236.8|6251.8|6236.8|6246|6231|43
1597059900000|2020-08-10 11:45:00|6253.3|6238.3|6255.9|6240.9|6258.3|6243.3|6251.8|6236.8|16
1597060200000|2020-08-10 11:50:00|6255.8|6240.8|6258.8|6243.8|6262.2|6247.2|6255.8|6240.8|26
1597060500000|2020-08-10 11:55:00|6254.1|6239.1|6252.9|6237.9|6255.9|6240.9|6251.9|6236.9|14
1597060800000|2020-08-10 12:00:00|6252.8|6237.8|6256.8|6241.8|6260.8|6245.8|6241.9|6226.9|84
1597061100000|2020-08-10 12:05:00|6256.3|6241.3|6256.3|6241.3|6258.3|6243.3|6254.3|6239.3|23
1597061400000|2020-08-10 12:10:00|6257.1|6242.1|6259.1|6244.1|6260.5|6245.5|6256.7|6241.7|65
1597061700000|2020-08-10 12:15:00|6259.9|6244.9|6260.4|6245.4|6262.6|6247.6|6258.1|6243.1|30
1597062000000|2020-08-10 12:20:00|6260.2|6245.2|6265.3|6250.3|6268.1|6253.1|6257.4|6242.4|87
1597062300000|2020-08-10 12:25:00|6266.6|6251.6|6273.5|6258.5|6279.5|6264.5|6264.7|6249.7|111
1597062600000|2020-08-10 12:30:00|6273.1|6258.1|6281.3|6266.3|6281.3|6266.3|6266.2|6251.2|95
1597062900000|2020-08-10 12:35:00|6280.8|6265.8|6278.4|6263.4|6287.7|6272.7|6278.2|6263.2|134
1597063200000|2020-08-10 12:40:00|6278.8|6263.8|6276.9|6261.9|6281.9|6266.9|6275.4|6260.4|43
1597063500000|2020-08-10 12:45:00|6277.7|6262.7|6286|6271|6287.8|6272.8|6275.9|6260.9|45
1597063800000|2020-08-10 12:50:00|6286.4|6271.4|6287.8|6272.8|6287.8|6272.8|6284|6269|48
1597064100000|2020-08-10 12:55:00|6288.2|6273.2|6285.9|6270.9|6289.1|6274.1|6283.4|6268.4|67
1597064400000|2020-08-10 13:00:00|6286.2|6271.2|6283.9|6268.9|6295.8|6280.8|6283.4|6268.4|141
1597064700000|2020-08-10 13:05:00|6284.3|6269.3|6269.1|6254.1|6287.4|6272.4|6268|6253|83
1597065000000|2020-08-10 13:10:00|6269|6254|6272.1|6257.1|6280.5|6265.5|6269|6254|65
1597065300000|2020-08-10 13:15:00|6271.3|6256.3|6279.1|6264.1|6282|6267|6271.3|6256.3|62
1597065600000|2020-08-10 13:20:00|6279.6|6264.6|6273.9|6258.9|6281|6266|6272.4|6257.4|70
1597065900000|2020-08-10 13:25:00|6274|6259|6276.1|6261.1|6278|6263|6274|6259|90
1597066200000|2020-08-10 13:30:00|6276.2|6261.2|6264.2|6249.2|6286|6271|6262.2|6247.2|188
1597066500000|2020-08-10 13:35:00|6265.2|6250.2|6253.4|6238.4|6266.2|6251.2|6250.7|6235.7|246
1597066800000|2020-08-10 13:40:00|6253.7|6238.7|6266|6251|6268.6|6253.6|6253.2|6238.2|242
1597067100000|2020-08-10 13:45:00|6267.6|6252.6|6282.3|6267.3|6284.6|6269.6|6266.5|6251.5|191
1597067400000|2020-08-10 13:50:00|6282.6|6267.6|6277.1|6262.1|6286.6|6271.6|6277.1|6262.1|65
1597067700000|2020-08-10 13:55:00|6276.7|6261.7|6268.7|6253.7|6278.6|6263.6|6267.9|6252.9|75
1597068000000|2020-08-10 14:00:00|6269.9|6254.9|6273.1|6258.1|6278.1|6263.1|6265.9|6250.9|133
1597068300000|2020-08-10 14:05:00|6272.7|6257.7|6282|6267|6283.6|6268.6|6270.1|6255.1|92
1597068600000|2020-08-10 14:10:00|6281.9|6266.9|6275.6|6260.6|6284.7|6269.7|6275.6|6260.6|108
1597068900000|2020-08-10 14:15:00|6276|6261|6280.6|6265.6|6285.9|6270.9|6273.6|6258.6|211
1597069200000|2020-08-10 14:20:00|6281|6266|6284|6269|6285|6270|6280.3|6265.3|140
1597069500000|2020-08-10 14:25:00|6284.1|6269.1|6280.1|6265.1|6286.8|6271.8|6280.1|6265.1|148
1597069800000|2020-08-10 14:30:00|6280.6|6265.6|6278.8|6263.8|6284.1|6269.1|6278.1|6263.1|199
1597070100000|2020-08-10 14:35:00|6279.5|6264.5|6284.3|6269.3|6288.5|6273.5|6278.8|6263.8|174
1597070400000|2020-08-10 14:40:00|6284.8|6269.8|6293.9|6278.9|6295.4|6280.4|6284.8|6269.8|192
1597070700000|2020-08-10 14:45:00|6293.8|6278.8|6282.1|6267.1|6293.8|6278.8|6280.1|6265.1|150
1597071000000|2020-08-10 14:50:00|6281.1|6266.1|6284.3|6269.3|6284.3|6269.3|6279|6264|98
1597071300000|2020-08-10 14:55:00|6281.4|6266.4|6284.1|6269.1|6289|6274|6281.4|6266.4|94
1597071600000|2020-08-10 15:00:00|6283.1|6268.1|6288.6|6273.6|6290.6|6275.6|6279.1|6264.1|80
1597071900000|2020-08-10 15:05:00|6289.1|6274.1|6290.1|6275.1|6295.5|6280.5|6287.7|6272.7|123
1597072200000|2020-08-10 15:10:00|6289.5|6274.5|6292.5|6277.5|6295|6280|6289.1|6274.1|74
1597072500000|2020-08-10 15:15:00|6292|6277|6304.6|6289.6|6304.6|6289.6|6291.6|6276.6|102
1597072800000|2020-08-10 15:20:00|6305.5|6290.5|6298.5|6283.5|6307.6|6292.6|6298.2|6283.2|161
1597073100000|2020-08-10 15:25:00|6298.6|6283.6|6299.1|6284.1|6304.1|6289.1|6295.7|6280.7|157
1597073400000|2020-08-10 15:30:00|6299.5|6284.5|6311.6|6296.6|6314.1|6299.1|6299.5|6284.5|131
1597073700000|2020-08-10 15:35:00|6311.1|6296.1|6308.8|6293.8|6314.9|6299.9|6306|6291|108
1597074000000|2020-08-10 15:40:00|6308.7|6293.7|6307.6|6292.6|6318|6303|6307.6|6292.6|99
1597074300000|2020-08-10 15:45:00|6306.6|6291.6|6305.1|6290.1|6311.1|6296.1|6303.1|6288.1|131
1597074600000|2020-08-10 15:50:00|6304.7|6289.7|6309.1|6294.1|6314.1|6299.1|6302.6|6287.6|75
1597074900000|2020-08-10 15:55:00|6311.6|6296.6|6309.2|6294.2|6312.6|6297.6|6306.6|6291.6|203
1597075200000|2020-08-10 16:00:00|6309.7|6294.7|6316.7|6301.7|6318.1|6303.1|6309.7|6294.7|87
1597075500000|2020-08-10 16:05:00|6316.6|6301.6|6319.7|6304.7|6320.3|6305.3|6315.6|6300.6|88
1597075800000|2020-08-10 16:10:00|6318.9|6303.9|6318.1|6303.1|6322.2|6307.2|6318|6303|75
1597076100000|2020-08-10 16:15:00|6319|6304|6322.7|6307.7|6329|6314|6319|6304|194
1597076400000|2020-08-10 16:20:00|6323.1|6308.1|6328.6|6313.6|6330.1|6315.1|6322.2|6307.2|90
1597076700000|2020-08-10 16:25:00|6329|6314|6317.1|6302.1|6331.2|6316.2|6313.6|6298.6|141
1597077000000|2020-08-10 16:30:00|6317.2|6302.2|6320.6|6305.6|6327.5|6312.5|6306.6|6291.6|276
1597077300000|2020-08-10 16:35:00|6324.5|6309.5|6325.2|6310.2|6327.6|6312.6|6321.6|6306.6|112
1597077600000|2020-08-10 16:40:00|6326.1|6311.1|6330.1|6315.1|6335.6|6320.6|6326.1|6311.1|181
1597077900000|2020-08-10 16:45:00|6329.1|6314.1|6301.8|6286.8|6329.1|6314.1|6300.8|6285.8|222
1597078200000|2020-08-10 16:50:00|6303.2|6288.2|6310.8|6295.8|6319.8|6304.8|6303.2|6288.2|101
1597078500000|2020-08-10 16:55:00|6310.5|6295.5|6302.5|6287.5|6315.8|6300.8|6298.3|6283.3|92
1597078800000|2020-08-10 17:00:00|6303.2|6288.2|6303.3|6288.3|6305.8|6290.8|6296.8|6281.8|36
1597079100000|2020-08-10 17:05:00|6303.8|6288.8|6303.3|6288.3|6306.8|6291.8|6295.3|6280.3|101
1597079400000|2020-08-10 17:10:00|6303.6|6288.6|6301.7|6286.7|6308.5|6293.5|6295.2|6280.2|55
1597079700000|2020-08-10 17:15:00|6302|6287|6293.4|6278.4|6302.2|6287.2|6291.9|6276.9|88
1597080000000|2020-08-10 17:20:00|6293.5|6278.5|6295.9|6280.9|6302.2|6287.2|6293|6278|194
1597080300000|2020-08-10 17:25:00|6292.7|6277.7|6295.2|6280.2|6295.4|6280.4|6289.9|6274.9|82
1597080600000|2020-08-10 17:30:00|6295.7|6280.7|6290.5|6275.5|6295.9|6280.9|6287.9|6272.9|87
1597080900000|2020-08-10 17:35:00|6291.2|6276.2|6291.4|6276.4|6292.6|6277.6|6286.3|6271.3|119
1597081200000|2020-08-10 17:40:00|6291.8|6276.8|6293.7|6278.7|6297.4|6282.4|6291.4|6276.4|62
1597081500000|2020-08-10 17:45:00|6292.7|6277.7|6293.1|6278.1|6294.1|6279.1|6290.1|6275.1|52
1597081800000|2020-08-10 17:50:00|6293.5|6278.5|6294.6|6279.6|6296.1|6281.1|6291.7|6276.7|57
1597082100000|2020-08-10 17:55:00|6295.1|6280.1|6292.1|6277.1|6301.5|6286.5|6291.6|6276.6|85
1597082400000|2020-08-10 18:00:00|6292.9|6277.9|6302.1|6287.1|6304.1|6289.1|6292.1|6277.1|90
1597082700000|2020-08-10 18:05:00|6302.6|6287.6|6291.6|6276.6|6304.1|6289.1|6291.6|6276.6|124
1597083000000|2020-08-10 18:10:00|6291.5|6276.5|6303.2|6288.2|6314.4|6299.4|6291.1|6276.1|1464
1597083300000|2020-08-10 18:15:00|6302.7|6287.7|6312.3|6297.3|6313.4|6298.4|6293.2|6278.2|358
1597083600000|2020-08-10 18:20:00|6312.1|6297.1|6312.1|6297.1|6312.1|6297.1|6312.1|6297.1|0
1597107600000|2020-08-11 01:00:00|6303.3|6288.3|6319.3|6304.3|6347.2|6332.2|6300.3|6285.3|51
1597107900000|2020-08-11 01:05:00|6318.4|6303.4|6317.8|6302.8|6318.4|6303.4|6311.8|6296.8|4
1597108200000|2020-08-11 01:10:00|6319.2|6304.2|6320.7|6305.7|6323.9|6308.9|6319.2|6304.2|1
1597108500000|2020-08-11 01:15:00|6323.4|6308.4|6326.3|6311.3|6326.3|6311.3|6322.2|6307.2|2
1597108800000|2020-08-11 01:20:00|6328.3|6313.3|6324.7|6309.7|6331.8|6316.8|6324.7|6309.7|5
1597109100000|2020-08-11 01:25:00|6322.4|6307.4|6322.3|6307.3|6322.4|6307.4|6321.9|6306.9|1
1597109400000|2020-08-11 01:30:00|6325.1|6310.1|6329.8|6314.8|6329.8|6314.8|6325.1|6310.1|7
1597110000000|2020-08-11 01:40:00|6330.2|6315.2|6330.7|6315.7|6334.7|6319.7|6330.2|6315.2|4
1597110300000|2020-08-11 01:45:00|6332.9|6317.9|6334.8|6319.8|6334.8|6319.8|6332.9|6317.9|3
1597110900000|2020-08-11 01:55:00|6338.3|6323.3|6337.7|6322.7|6338.4|6323.4|6337.7|6322.7|14
1597111200000|2020-08-11 02:00:00|6340.2|6325.2|6343.2|6328.2|6343.2|6328.2|6338.2|6323.2|3
1597111500000|2020-08-11 02:05:00|6344.3|6329.3|6337.7|6322.7|6344.3|6329.3|6329.2|6304.7|3
1597111800000|2020-08-11 02:10:00|6343.7|6318.7|6337.3|6322.3|6343.7|6322.3|6337.2|6318.1|8
1597112100000|2020-08-11 02:15:00|6337.4|6322.4|6337.7|6322.7|6339.7|6322.8|6337.4|6314.7|1
1597112400000|2020-08-11 02:20:00|6337.5|6322.5|6337.1|6322.1|6337.5|6322.5|6337.1|6322.1|1
1597113000000|2020-08-11 02:30:00|||||||||1
1597113300000|2020-08-11 02:35:00|6336.2|6321.2|6336.2|6321.2|6336.2|6321.2|6336.2|6321.2|1
1597113900000|2020-08-11 02:45:00|6335.2|6320.2|6329.8|6314.8|6335.2|6320.2|6329.8|6314.8|2
1597114200000|2020-08-11 02:50:00|6327.9|6312.9|6321.2|6306.2|6327.9|6312.9|6321.2|6306.2|1
1597114500000|2020-08-11 02:55:00|6322.2|6307.2|6322.7|6307.7|6323.7|6308.7|6322.2|6307.2|1
1597114800000|2020-08-11 03:00:00|6320.7|6305.7|6322.8|6307.8|6323.2|6308.2|6320.7|6305.7|1
1597115100000|2020-08-11 03:05:00|6324.4|6309.4|6322.7|6307.7|6324.7|6309.7|6322.7|6307.7|0
1597115400000|2020-08-11 03:10:00|6323.9|6308.9|6322.7|6307.7|6324.2|6309.2|6322.7|6307.7|0
1597116000000|2020-08-11 03:20:00|6321.7|6306.7|6323.2|6308.2|6323.2|6308.2|6321.7|6306.7|2
1597116300000|2020-08-11 03:25:00|6325.7|6310.7|6328.2|6313.2|6331.2|6316.2|6325.7|6310.7|2
1597116600000|2020-08-11 03:30:00|6330.2|6315.2|6331.3|6316.3|6333.8|6318.8|6330.2|6315.2|2
1597117500000|2020-08-11 03:45:00|6331|6316|6331.6|6316.6|6331.6|6316.6|6331|6316|25
1597117800000|2020-08-11 03:50:00|6332.8|6317.8|6333.1|6318.1|6333.1|6318.1|6332.8|6317.8|0
1597118100000|2020-08-11 03:55:00|6333|6318|6333|6318|6333|6318|6333|6318|0
1597119000000|2020-08-11 04:10:00|6334|6319|6334|6319|6334|6319|6334|6319|1
1597119600000|2020-08-11 04:20:00|6336.5|6321.5|6332.2|6317.2|6336.5|6321.5|6332.2|6317.2|1
1597120500000|2020-08-11 04:35:00|6331.7|6316.7|6331.7|6316.7|6331.7|6316.7|6331.7|6316.7|0
1597121100000|2020-08-11 04:45:00|6328.8|6313.8|6329.7|6314.7|6329.7|6314.7|6328.8|6313.8|0
1597122300000|2020-08-11 05:05:00|6329.8|6314.8|6329.8|6314.8|6329.8|6314.8|6329.8|6314.8|0
1597122600000|2020-08-11 05:10:00|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|0
1597122900000|2020-08-11 05:15:00|6332.7|6307.7|6332.7|6307.7|6332.7|6307.7|6332.7|6307.7|0
1597123200000|2020-08-11 05:20:00|6328.2|6313.2|6326.7|6311.7|6328.7|6313.7|6326.7|6311.7|0
1597123800000|2020-08-11 05:30:00|6330.3|6315.3|6329.8|6314.8|6330.3|6315.3|6329.8|6314.8|0
1597124100000|2020-08-11 05:35:00|6329.9|6314.9|6329.9|6314.9|6329.9|6314.9|6329.9|6314.9|0
1597124400000|2020-08-11 05:40:00|6330.7|6315.7|6333.8|6318.8|6334.2|6319.2|6330.7|6315.7|5
1597125000000|2020-08-11 05:50:00|6335|6320|6335.1|6320.1|6335.2|6320.2|6335|6320|4
1597125600000|2020-08-11 06:00:00|6335.5|6320.5|6334.1|6319.1|6335.6|6320.6|6333.6|6318.6|0
1597126200000|2020-08-11 06:10:00|6333.2|6318.2|6332.7|6317.7|6333.2|6318.2|6332.7|6317.7|1
1597126500000|2020-08-11 06:15:00|6334.2|6309.2|6331.7|6316.7|6334.2|6316.7|6331.7|6309.2|18
1597126800000|2020-08-11 06:20:00|6331.6|6316.6|6330.5|6315.5|6331.6|6316.6|6330.5|6315.5|28
1597127100000|2020-08-11 06:25:00|6328.5|6313.5|6326|6311|6328.5|6313.5|6326|6311|12
1597127400000|2020-08-11 06:30:00|6327.5|6312.5|6327.5|6312.5|6329.5|6314.5|6327|6312|8
1597127700000|2020-08-11 06:35:00|6326.7|6311.7|6330.5|6315.5|6331|6316|6326|6311|38
1597128000000|2020-08-11 06:40:00|6330|6315|6326.6|6311.6|6330|6315|6324|6309|16
1597128300000|2020-08-11 06:45:00|6326.4|6311.4|6326.6|6311.6|6326.6|6311.6|6325.4|6310.4|0
1597128600000|2020-08-11 06:50:00|6325.6|6310.6|6325.1|6310.1|6325.6|6310.6|6322.1|6307.1|6
1597128900000|2020-08-11 06:55:00|6330.7|6315.7|6330.1|6315.1|6330.7|6315.7|6330.1|6315.1|2
1597129200000|2020-08-11 07:00:00|6331.7|6316.7|6332.1|6317.1|6332.6|6317.6|6331.7|6316.7|0
1597129500000|2020-08-11 07:05:00|6332.5|6317.5|6332.3|6317.3|6332.8|6317.8|6331.6|6316.6|0
1597129800000|2020-08-11 07:10:00|6332.8|6317.8|6332.6|6317.6|6332.8|6317.8|6332.3|6317.3|0
1597130100000|2020-08-11 07:15:00|6333.1|6318.1|6333.1|6318.1|6333.1|6318.1|6333.1|6318.1|2
1597130400000|2020-08-11 07:20:00|6336|6321|6322.8|6307.8|6337.5|6322.5|6322.8|6307.8|27
1597130700000|2020-08-11 07:25:00|6322.7|6307.7|6327.3|6312.3|6327.3|6312.3|6322.7|6307.7|4
1597131000000|2020-08-11 07:30:00|6330.4|6315.4|6336.3|6321.3|6338.3|6323.3|6330.4|6315.4|41
1597131300000|2020-08-11 07:35:00|6331.8|6316.8|6331.4|6316.4|6336.4|6321.4|6331.4|6316.4|6
1597131600000|2020-08-11 07:40:00|6333.4|6318.4|6334.4|6319.4|6334.4|6319.4|6333.4|6318.4|0
1597131900000|2020-08-11 07:45:00|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|0
1597132200000|2020-08-11 07:50:00|6331.6|6316.6|6331.4|6316.4|6331.6|6316.6|6331.4|6316.4|0
1597132500000|2020-08-11 07:55:00|6331.3|6316.3|6332.3|6317.3|6332.8|6317.8|6331.3|6316.3|0
1597132800000|2020-08-11 08:00:00|6332.9|6317.9|6332.9|6317.9|6332.9|6317.9|6332.8|6317.8|0
1597133100000|2020-08-11 08:05:00|6332.8|6317.8|6332.4|6317.4|6332.8|6317.8|6332.3|6317.3|2
1597133400000|2020-08-11 08:10:00|6332|6317|6331.8|6316.8|6332|6317|6331.8|6316.8|0
1597133700000|2020-08-11 08:15:00|6331.9|6316.9|6333.9|6318.9|6334.4|6319.4|6331.9|6316.9|2
1597134000000|2020-08-11 08:20:00|6334.3|6319.3|6334.4|6319.4|6334.4|6319.4|6333.4|6318.4|3
1597134300000|2020-08-11 08:25:00|6336.4|6321.4|6332.4|6317.4|6337.6|6322.6|6330.9|6315.9|14
1597134600000|2020-08-11 08:30:00|6333.8|6318.8|6333.8|6318.8|6333.8|6318.8|6333.8|6318.8|2
1597134900000|2020-08-11 08:35:00|6334.7|6319.7|6336.8|6321.8|6336.9|6321.9|6334.7|6319.7|0
1597135500000|2020-08-11 08:45:00|6339.2|6324.2|6340.2|6325.2|6340.2|6325.2|6339.2|6324.2|0
1597135800000|2020-08-11 08:50:00|6340.3|6325.3|6340.3|6325.3|6340.3|6325.3|6340.3|6325.3|0
1597136100000|2020-08-11 08:55:00|6339.4|6324.4|6338.4|6323.4|6340.3|6325.3|6338.4|6323.4|1
1597136400000|2020-08-11 09:00:00|6338.9|6323.9|6340.4|6325.4|6340.4|6325.4|6328.9|6313.9|9
1597136700000|2020-08-11 09:05:00|6339.9|6324.9|6333.9|6318.9|6340.8|6325.8|6333.9|6318.9|8
1597137000000|2020-08-11 09:10:00|6334.3|6319.3|6336.4|6321.4|6336.9|6321.9|6334.3|6319.3|7
1597137300000|2020-08-11 09:15:00|6335.7|6320.7|6331.4|6316.4|6335.7|6320.7|6330.9|6315.9|2
1597137600000|2020-08-11 09:20:00|6331.7|6316.7|6333.4|6318.4|6334.4|6319.4|6331.7|6316.7|8
1597137900000|2020-08-11 09:25:00|6333|6318|6326.4|6311.4|6333.9|6318.9|6325.9|6310.9|5
1597138200000|2020-08-11 09:30:00|6326.1|6311.1|6327.9|6312.9|6327.9|6312.9|6325.4|6310.4|5
1597138500000|2020-08-11 09:35:00|6327.4|6312.4|6326.9|6311.9|6327.4|6312.4|6326.9|6311.9|0
1597139400000|2020-08-11 09:50:00|6328.1|6313.1|6329.4|6314.4|6329.9|6314.9|6328.1|6313.1|0
1597139700000|2020-08-11 09:55:00|6329.1|6314.1|6336.1|6321.1|6340.4|6325.4|6328.9|6313.9|10
1597140000000|2020-08-11 10:00:00|6335.9|6320.9|6335|6320|6340|6325|6334|6319|5
1597140300000|2020-08-11 10:05:00|6333.5|6318.5|6333|6318|6334.5|6319.5|6333|6318|2
1597140600000|2020-08-11 10:10:00|6332.2|6317.2|6330.8|6315.8|6332.2|6317.2|6330.3|6315.3|4
1597140900000|2020-08-11 10:15:00|6331.2|6316.2|6332|6317|6332.1|6317.1|6331.2|6316.2|1
1597141200000|2020-08-11 10:20:00|6332.1|6317.1|6333.6|6318.6|6335.6|6320.6|6331.1|6316.1|11
1597141800000|2020-08-11 10:30:00|6333.2|6318.2|6331.5|6316.5|6333.2|6318.2|6329.1|6314.1|10
1597142100000|2020-08-11 10:35:00|6332.6|6317.6|6332.6|6317.6|6333.1|6318.1|6332.6|6317.6|1
1597143000000|2020-08-11 10:50:00|6332.1|6317.1|6330.6|6315.6|6332.1|6317.1|6330.6|6315.6|0
1597143300000|2020-08-11 10:55:00|6330.1|6315.1|6319.1|6304.1|6330.1|6315.1|6314.6|6299.6|43
1597143600000|2020-08-11 11:00:00|6321.1|6306.1|6315.6|6300.6|6321.1|6306.1|6315.6|6300.6|5
1597143900000|2020-08-11 11:05:00|6316|6301|6328.5|6313.5|6328.5|6313.5|6316|6301|15
1597144200000|2020-08-11 11:10:00|6328.6|6313.6|6333.1|6318.1|6333.1|6318.1|6328.6|6313.6|8
1597144800000|2020-08-11 11:20:00|6331.5|6316.5|6331.1|6316.1|6331.5|6316.5|6331.1|6316.1|2
1597145100000|2020-08-11 11:25:00|6332.1|6317.1|6332.3|6317.3|6335.2|6320.2|6327.1|6312.1|26
1597145400000|2020-08-11 11:30:00|6332.4|6317.4|6335.3|6320.3|6335.3|6320.3|6332.4|6317.4|1
1597145700000|2020-08-11 11:35:00|6335.1|6320.1|6335.3|6320.3|6336.2|6321.2|6334.3|6319.3|7
1597146000000|2020-08-11 11:40:00|6334.7|6319.7|6337.7|6322.7|6337.8|6322.8|6334.7|6319.7|5
1597146300000|2020-08-11 11:45:00|6338.7|6323.7|6339.8|6324.8|6340.3|6325.3|6338.7|6323.7|6
1597146600000|2020-08-11 11:50:00|6340.6|6325.6|6331.8|6316.8|6340.8|6325.8|6331.8|6316.8|15
1597146900000|2020-08-11 11:55:00|6333|6318|6325.8|6310.8|6333.3|6318.3|6325.8|6310.8|2
1597147200000|2020-08-11 12:00:00|6325|6310|6317.8|6302.8|6325|6310|6310.8|6295.8|69
1597147500000|2020-08-11 12:05:00|6316.8|6301.8|6301.8|6286.8|6316.8|6301.8|6300.3|6285.3|130
1597147800000|2020-08-11 12:10:00|6302.5|6287.5|6317.3|6302.3|6317.7|6302.7|6302.5|6287.5|15
1597148100000|2020-08-11 12:15:00|6317.7|6302.7|6328.8|6313.8|6331.7|6316.7|6317.7|6302.7|43
1597148400000|2020-08-11 12:20:00|6326.3|6311.3|6333.3|6318.3|6336.3|6321.3|6326.2|6311.2|46
1597148700000|2020-08-11 12:25:00|6333.8|6318.8|6337.6|6322.6|6339.1|6324.1|6330.8|6315.8|67
1597149000000|2020-08-11 12:30:00|6336.1|6321.1|6317.7|6302.7|6338.7|6323.7|6316.3|6301.3|84
1597149300000|2020-08-11 12:35:00|6317.8|6302.8|6308.6|6293.6|6320|6305|6308.6|6293.6|78
1597149600000|2020-08-11 12:40:00|6307.4|6292.4|6304.6|6289.6|6308.1|6293.1|6300.6|6285.6|50
1597149900000|2020-08-11 12:45:00|6305.1|6290.1|6302.6|6287.6|6308.6|6293.6|6301.6|6286.6|74
1597150200000|2020-08-11 12:50:00|6303|6288|6312.1|6297.1|6313.6|6298.6|6303|6288|48
1597150500000|2020-08-11 12:55:00|6313.2|6298.2|6308.1|6293.1|6313.6|6298.6|6306.1|6291.1|18
1597150800000|2020-08-11 13:00:00|6309.1|6294.1|6317|6302|6321|6306|6308.1|6293.1|58
1597151100000|2020-08-11 13:05:00|6318.3|6303.3|6316.7|6301.7|6325.6|6310.6|6316.1|6301.1|59
1597151400000|2020-08-11 13:10:00|6316.8|6301.8|6326.2|6311.2|6330.2|6315.2|6316.8|6301.8|73
1597151700000|2020-08-11 13:15:00|6328.5|6313.5|6332.6|6317.6|6332.6|6317.6|6326.7|6311.7|20
1597152000000|2020-08-11 13:20:00|6333|6318|6340.5|6325.5|6340.5|6325.5|6328.1|6313.1|99
1597152300000|2020-08-11 13:25:00|6340.9|6325.9|6357.4|6342.4|6357.8|6342.8|6340.4|6325.4|178
1597152600000|2020-08-11 13:30:00|6357.8|6342.8|6351.5|6336.5|6367.5|6352.5|6351.1|6336.1|131
1597152900000|2020-08-11 13:35:00|6351.9|6336.9|6363.5|6348.5|6369.4|6354.4|6349.9|6334.9|126
1597153200000|2020-08-11 13:40:00|6363.6|6348.6|6360.6|6345.6|6367.9|6352.9|6354.4|6339.4|109
1597153500000|2020-08-11 13:45:00|6359.5|6344.5|6360.5|6345.5|6365.6|6350.6|6355.6|6340.6|83
1597153800000|2020-08-11 13:50:00|6358.9|6343.9|6338.6|6323.6|6358.9|6343.9|6336.6|6321.6|82
1597154100000|2020-08-11 13:55:00|6338.5|6323.5|6329.1|6314.1|6340.5|6325.5|6327.6|6312.6|96
1597154400000|2020-08-11 14:00:00|6330.1|6315.1|6318.1|6303.1|6330.1|6315.1|6318.1|6303.1|99
1597154700000|2020-08-11 14:05:00|6317|6302|6324|6309|6328.4|6313.4|6312.1|6297.1|243
1597155000000|2020-08-11 14:10:00|6323.9|6308.9|6328.5|6313.5|6333.7|6318.7|6319.9|6304.9|114
1597155300000|2020-08-11 14:15:00|6328.2|6313.2|6335.7|6320.7|6339.2|6324.2|6322.8|6307.8|171
1597155600000|2020-08-11 14:20:00|6336.2|6321.2|6333|6318|6339.2|6324.2|6326.3|6311.3|152
1597155900000|2020-08-11 14:25:00|6333.1|6318.1|6325|6310|6336.9|6321.9|6325|6310|154
1597156200000|2020-08-11 14:30:00|6324.7|6309.7|6341.2|6326.2|6343.7|6328.7|6321|6306|221
1597156500000|2020-08-11 14:35:00|6340.8|6325.8|6352.9|6337.9|6355.7|6340.7|6336.7|6321.7|157
1597156800000|2020-08-11 14:40:00|6353.2|6338.2|6349.4|6334.4|6357.7|6342.7|6348.4|6333.4|108
1597157100000|2020-08-11 14:45:00|6349.8|6334.8|6350.4|6335.4|6359.1|6344.1|6345.9|6330.9|107
1597157400000|2020-08-11 14:50:00|6350.8|6335.8|6352.9|6337.9|6356.4|6341.4|6349.9|6334.9|94
1597157700000|2020-08-11 14:55:00|6352.4|6337.4|6354.8|6339.8|6360|6345|6351.9|6336.9|96
1597158000000|2020-08-11 15:00:00|6354.7|6339.7|6361.6|6346.6|6363.9|6348.9|6350.7|6335.7|99
1597158300000|2020-08-11 15:05:00|6361.4|6346.4|6368.1|6353.1|6368.1|6353.1|6360.4|6345.4|96
1597158600000|2020-08-11 15:10:00|6368.6|6353.6|6373.1|6358.1|6381.8|6366.8|6367.9|6352.9|295
1597158900000|2020-08-11 15:15:00|6373.8|6358.8|6367.6|6352.6|6376.9|6361.9|6364.1|6349.1|118
1597159200000|2020-08-11 15:20:00|6367.2|6352.2|6359.7|6344.7|6367.2|6352.2|6355.7|6340.7|144
1597159500000|2020-08-11 15:25:00|6358.5|6343.5|6354.6|6339.6|6365.8|6350.8|6353.8|6338.8|88
1597159800000|2020-08-11 15:30:00|6355.1|6340.1|6355.8|6340.8|6357.6|6342.6|6351.3|6336.3|108
1597160100000|2020-08-11 15:35:00|6356.1|6341.1|6358.2|6343.2|6360.2|6345.2|6352.3|6337.3|78
1597160400000|2020-08-11 15:40:00|6358.1|6343.1|6357.2|6342.2|6359.3|6344.3|6354.7|6339.7|32
1597160700000|2020-08-11 15:45:00|6356.8|6341.8|6351.2|6336.2|6360.6|6345.6|6350.7|6335.7|94
1597161000000|2020-08-11 15:50:00|6350.8|6335.8|6375.4|6360.4|6375.4|6360.4|6350.7|6335.7|122
1597161300000|2020-08-11 15:55:00|6375.5|6360.5|6368.6|6353.6|6375.5|6360.5|6367.3|6352.3|63
1597161600000|2020-08-11 16:00:00|6368.2|6353.2|6366.8|6351.8|6370.8|6355.8|6365.7|6350.7|64
1597161900000|2020-08-11 16:05:00|6366.4|6351.4|6365.9|6350.9|6367.4|6352.4|6363.3|6348.3|70
1597162200000|2020-08-11 16:10:00|6366.1|6351.1|6367.9|6352.9|6370.8|6355.8|6363|6348|64
1597162500000|2020-08-11 16:15:00|6367|6352|6372.8|6357.8|6377.8|6362.8|6362.3|6347.3|127
1597162800000|2020-08-11 16:20:00|6372.7|6357.7|6373.3|6358.3|6375.8|6360.8|6370|6355|58
1597163100000|2020-08-11 16:25:00|6371.8|6356.8|6375.3|6360.3|6377.9|6362.9|6371.3|6356.3|91
1597163400000|2020-08-11 16:30:00|6375.7|6360.7|6372.2|6357.2|6378.7|6363.7|6372.2|6357.2|116
1597163700000|2020-08-11 16:35:00|6373.3|6358.3|6374.7|6359.7|6377.2|6362.2|6371.3|6356.3|225
1597164000000|2020-08-11 16:40:00|6374.8|6359.8|6385.4|6370.4|6385.7|6370.7|6372.3|6357.3|102
1597164300000|2020-08-11 16:45:00|6384.8|6369.8|6397.4|6382.4|6397.9|6382.9|6384.8|6369.8|206
1597164600000|2020-08-11 16:50:00|6396.2|6381.2|6395.1|6380.1|6397.5|6382.5|6388.5|6373.5|138
1597164900000|2020-08-11 16:55:00|6392.3|6377.3|6392.5|6377.5|6394.5|6379.5|6388.3|6373.3|91
1597165200000|2020-08-11 17:00:00|6393|6378|6389.9|6374.9|6393|6378|6388.8|6373.8|60
1597165500000|2020-08-11 17:05:00|6389.4|6374.4|6389|6374|6390|6375|6385.2|6370.2|63
1597165800000|2020-08-11 17:10:00|6387.9|6372.9|6381.9|6366.9|6389.8|6374.8|6378|6363|81
1597166100000|2020-08-11 17:15:00|6382.5|6367.5|6382.4|6367.4|6383|6368|6379.5|6364.5|66
1597166400000|2020-08-11 17:20:00|6384|6369|6382.6|6367.6|6384|6369|6379.9|6364.9|68
1597166700000|2020-08-11 17:25:00|6383.1|6368.1|6379.8|6364.8|6383.1|6368.1|6375.2|6360.2|60
1597167000000|2020-08-11 17:30:00|6379.4|6364.4|6378.1|6363.1|6383.3|6368.3|6378.1|6363.1|98
1597167300000|2020-08-11 17:35:00|6376.9|6361.9|6381.7|6366.7|6382.7|6367.7|6376.8|6361.8|70
1597167600000|2020-08-11 17:40:00|6381.3|6366.3|6373.3|6358.3|6381.3|6366.3|6372.3|6357.3|103
1597167900000|2020-08-11 17:45:00|6372.8|6357.8|6376.1|6361.1|6376.2|6361.2|6372.8|6357.8|57
1597168200000|2020-08-11 17:50:00|6376.2|6361.2|6373.5|6358.5|6376.4|6361.4|6367.4|6352.4|257
1597168500000|2020-08-11 17:55:00|6374.4|6359.4|6380.9|6365.9|6380.9|6365.9|6372.4|6357.4|82
1597168800000|2020-08-11 18:00:00|6381.4|6366.4|6380.8|6365.8|6383.4|6368.4|6373|6358|92
1597169100000|2020-08-11 18:05:00|6379.5|6364.5|6372.6|6357.6|6384.8|6369.8|6368.8|6353.8|340
1597169400000|2020-08-11 18:10:00|6373|6358|6378.1|6363.1|6378.1|6363.1|6368|6353|1450
1597169700000|2020-08-11 18:15:00|6377.6|6362.6|6383.9|6368.9|6385.3|6370.3|6372.2|6357.2|346
1597194000000|2020-08-12 01:00:00|6371.4|6356.4|6357.9|6342.9|6375.9|6360.9|6354.4|6339.4|141
1597194300000|2020-08-12 01:05:00|6358.4|6343.4|6368.2|6353.2|6372.2|6357.2|6358.4|6343.4|99
1597194600000|2020-08-12 01:10:00|6367.7|6352.7|6366.7|6351.7|6369.2|6354.2|6366.7|6351.7|5
1597194900000|2020-08-12 01:15:00|6365.1|6350.1|6364.7|6349.7|6365.1|6350.1|6364.7|6349.7|5
1597195200000|2020-08-12 01:20:00|6364.2|6349.2|6363.2|6348.2|6365.6|6350.6|6362.2|6347.2|6
1597195500000|2020-08-12 01:25:00|6363.3|6348.3|6359.1|6344.1|6365.1|6350.1|6359.1|6344.1|10
1597195800000|2020-08-12 01:30:00|6359.6|6344.6|6356.7|6341.7|6359.7|6344.7|6356.2|6341.2|7
1597196100000|2020-08-12 01:35:00|6357.1|6342.1|6360.7|6345.7|6360.7|6345.7|6357.1|6342.1|6
1597196400000|2020-08-12 01:40:00|6362.6|6347.6|6363.6|6348.6|6363.6|6348.6|6362.6|6347.6|0
1597196700000|2020-08-12 01:45:00|6364.1|6349.1|6362.7|6347.7|6364.6|6349.6|6362.2|6347.2|4
1597197000000|2020-08-12 01:50:00|6362.3|6347.3|6355.2|6340.2|6362.3|6347.3|6353.2|6338.2|20
1597197300000|2020-08-12 01:55:00|6357.2|6342.2|6358.7|6343.7|6359.2|6344.2|6357.2|6342.2|1
1597197600000|2020-08-12 02:00:00|6360.7|6345.7|6360.2|6345.2|6360.7|6345.7|6359.7|6344.7|1
1597197900000|2020-08-12 02:05:00|6361.8|6346.8|6362.3|6347.3|6366.8|6351.8|6361.8|6346.8|20
1597198200000|2020-08-12 02:10:00|6363.2|6348.2|6360.2|6345.2|6363.2|6348.2|6360.2|6345.2|2
1597198500000|2020-08-12 02:15:00|6359.7|6344.7|6359.7|6344.7|6359.7|6344.7|6359.7|6344.7|1
1597198800000|2020-08-12 02:20:00|6359.5|6344.5|6360.2|6345.2|6360.2|6345.2|6358.3|6343.3|66
1597199100000|2020-08-12 02:25:00|6359.7|6344.7|6360.8|6345.8|6360.8|6345.8|6359.7|6344.7|97
1597199400000|2020-08-12 02:30:00|6361.6|6346.6|6360.8|6345.8|6363.6|6348.6|6360.8|6345.8|3
1597199700000|2020-08-12 02:35:00|6360.3|6345.3|6355.2|6340.2|6361.2|6346.2|6355.2|6340.2|21
1597200000000|2020-08-12 02:40:00|6355.1|6340.1|6360.6|6345.6|6361.6|6346.6|6355.1|6340.1|28
1597200300000|2020-08-12 02:45:00|6360.1|6345.1|6361.7|6346.7|6362.1|6347.1|6360.1|6345.1|2
1597200600000|2020-08-12 02:50:00|6361.6|6346.6|6363.1|6348.1|6363.1|6348.1|6361.6|6346.6|0
1597200900000|2020-08-12 02:55:00|6361.9|6346.9|6355.8|6340.8|6361.9|6346.9|6355.8|6340.8|23
1597201200000|2020-08-12 03:00:00|6356.2|6341.2|6356.2|6341.2|6356.2|6341.2|6356.2|6341.2|5
1597201500000|2020-08-12 03:05:00|6356.6|6341.6|6358.6|6343.6|6359.1|6344.1|6356.6|6341.6|10
1597201800000|2020-08-12 03:10:00|6357.1|6342.1|6355.8|6340.8|6357.1|6342.1|6355.6|6340.6|8
1597202400000|2020-08-12 03:20:00|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|0
1597202700000|2020-08-12 03:25:00|6354.8|6339.8|6353.3|6338.3|6354.8|6339.8|6351.6|6336.6|23
1597203000000|2020-08-12 03:30:00|6353.8|6338.8|6353.7|6338.7|6353.8|6338.8|6353.2|6338.2|0
1597203300000|2020-08-12 03:35:00|6354.1|6339.1|6354.3|6339.3|6354.3|6339.3|6354.1|6339.1|0
1597203600000|2020-08-12 03:40:00|6354.7|6339.7|6355.1|6340.1|6355.1|6340.1|6354.7|6339.7|0
1597204200000|2020-08-12 03:50:00|6355|6340|6355.1|6340.1|6355.2|6340.2|6354.8|6339.8|203
1597204800000|2020-08-12 04:00:00|6355.2|6340.2|6355.6|6340.6|6356.5|6341.5|6355.2|6340.2|13
1597205100000|2020-08-12 04:05:00|6355.7|6340.7|6355.7|6340.7|6356.5|6341.5|6355.7|6340.7|2
1597205400000|2020-08-12 04:10:00|6356.5|6341.5|6356.6|6341.6|6356.6|6341.6|6356.5|6341.5|3
1597205700000|2020-08-12 04:15:00|6357.3|6342.3|6354.2|6339.2|6357.3|6342.3|6354.2|6339.2|3
1597206300000|2020-08-12 04:25:00|6352.6|6337.6|6353.8|6338.8|6354.4|6339.4|6352.3|6337.3|14
1597206600000|2020-08-12 04:30:00|6352.5|6337.5|6352.4|6337.4|6352.5|6337.5|6352.4|6337.4|0
1597207500000|2020-08-12 04:45:00|6352.8|6337.8|6353.9|6338.9|6353.9|6338.9|6352.8|6337.8|0
1597207800000|2020-08-12 04:50:00|6353.3|6338.3|6353.3|6338.3|6353.3|6338.3|6353.3|6338.3|0
1597208400000|2020-08-12 05:00:00|6352.8|6337.8|6351.9|6336.9|6352.8|6337.8|6351.8|6336.8|5
1597208700000|2020-08-12 05:05:00|6352.3|6337.3|6350.3|6335.3|6353.9|6338.9|6350.3|6335.3|5
1597209000000|2020-08-12 05:10:00|6350.5|6335.5|6351.3|6336.3|6351.3|6336.3|6350.5|6335.5|1
1597209300000|2020-08-12 05:15:00|6350.9|6335.9|6350.8|6335.8|6350.9|6335.9|6350.8|6335.8|0
1597209600000|2020-08-12 05:20:00|6351.2|6336.2|6350.8|6335.8|6351.3|6336.3|6350.8|6335.8|0
1597210200000|2020-08-12 05:30:00|6350.3|6335.3|6364.8|6349.8|6364.8|6349.8|6350.3|6335.3|39
1597210500000|2020-08-12 05:35:00|6366.3|6351.3|6363.3|6348.3|6366.3|6351.3|6363.3|6348.3|4
1597211100000|2020-08-12 05:45:00|6364.8|6349.8|6363.3|6348.3|6364.8|6349.8|6363.3|6348.3|1
1597211400000|2020-08-12 05:50:00|6363.7|6348.7|6363.3|6348.3|6365.8|6350.8|6360.8|6345.8|9
1597211700000|2020-08-12 05:55:00|6363.7|6348.7|6371.6|6356.6|6371.7|6356.7|6361.8|6346.8|10
1597212000000|2020-08-12 06:00:00|6370.1|6355.1|6369.6|6354.6|6370.1|6355.1|6369.6|6354.6|1
1597212600000|2020-08-12 06:10:00|6369.2|6354.2|6369.2|6354.2|6369.2|6354.2|6369.2|6354.2|0
1597212900000|2020-08-12 06:15:00|6369.6|6354.6|6371.1|6356.1|6371.5|6356.5|6369.6|6354.6|17
1597213200000|2020-08-12 06:20:00|6370.7|6355.7|6370.6|6355.6|6370.7|6355.7|6370.6|6355.6|0
1597213500000|2020-08-12 06:25:00|6371.1|6356.1|6370.9|6355.9|6371.1|6356.1|6370.9|6355.9|11
1597213800000|2020-08-12 06:30:00|6371.3|6356.3|6371|6356|6371.3|6356.3|6370.9|6355.9|1
1597214100000|2020-08-12 06:35:00|6371.2|6356.2|6371.6|6356.6|6371.6|6356.6|6371.2|6356.2|2
1597214400000|2020-08-12 06:40:00|6372|6357|6373.1|6358.1|6373.1|6358.1|6372|6357|1
1597214700000|2020-08-12 06:45:00|6376.4|6361.4|6378.1|6363.1|6378.5|6363.5|6376.4|6361.4|20
1597215000000|2020-08-12 06:50:00|6376.5|6361.5|6376.5|6361.5|6376.5|6361.5|6376.5|6361.5|1
1597215300000|2020-08-12 06:55:00|6377.5|6362.5|6376|6361|6380.5|6365.5|6371.7|6356.7|24
1597215600000|2020-08-12 07:00:00|6375.7|6360.7|6376.1|6361.1|6378.1|6363.1|6375.7|6360.7|5
1597215900000|2020-08-12 07:05:00|6376.5|6361.5|6376.6|6361.6|6377.6|6362.6|6376.5|6361.5|0
1597216200000|2020-08-12 07:10:00|6377|6362|6377.6|6362.6|6379.1|6364.1|6376.6|6361.6|6
1597216800000|2020-08-12 07:20:00|6377.3|6362.3|6377.6|6362.6|6377.6|6362.6|6377.1|6362.1|1
1597217100000|2020-08-12 07:25:00|6378.1|6363.1|6378.1|6363.1|6378.1|6363.1|6378.1|6363.1|1
1597217400000|2020-08-12 07:30:00|6377.8|6362.8|6379.1|6364.1|6379.1|6364.1|6377.6|6362.6|2
1597217700000|2020-08-12 07:35:00|6379|6364|6379|6364|6379|6364|6379|6364|0
1597218000000|2020-08-12 07:40:00|6377.5|6362.5|6377.2|6362.2|6377.5|6362.5|6377.2|6362.2|1
1597218300000|2020-08-12 07:45:00|6377.5|6362.5|6377.5|6362.5|6377.5|6362.5|6377.5|6362.5|0
1597218900000|2020-08-12 07:55:00|6376.7|6361.7|6379.7|6364.7|6380.9|6365.9|6376.4|6361.4|10
1597219200000|2020-08-12 08:00:00|6380|6365|6376.3|6361.3|6380.3|6365.3|6376.3|6361.3|1
1597219500000|2020-08-12 08:05:00|6378.2|6363.2|6388|6373|6388.9|6373.9|6378.2|6363.2|34
1597219800000|2020-08-12 08:10:00|6387.6|6372.6|6385.9|6370.9|6390.4|6375.4|6385.4|6370.4|6
1597220100000|2020-08-12 08:15:00|6385.8|6370.8|6388.9|6373.9|6388.9|6373.9|6384.4|6369.4|5
1597220400000|2020-08-12 08:20:00|6387.3|6372.3|6387.9|6372.9|6388.9|6373.9|6384.4|6369.4|2
1597220700000|2020-08-12 08:25:00|6387.1|6372.1|6384.9|6369.9|6387.1|6372.1|6384.9|6369.9|0
1597221000000|2020-08-12 08:30:00|6384.4|6369.4|6383.4|6368.4|6386.4|6371.4|6382.9|6367.9|6
1597221300000|2020-08-12 08:35:00|6381.4|6366.4|6380.4|6365.4|6381.4|6366.4|6379.9|6364.9|3
1597221600000|2020-08-12 08:40:00|6380.9|6365.9|6381.9|6366.9|6382.4|6367.4|6380.4|6365.4|3
1597221900000|2020-08-12 08:45:00|6378.9|6363.9|6379.9|6364.9|6379.9|6364.9|6378.9|6363.9|0
1597222500000|2020-08-12 08:55:00|6378.9|6363.9|6378.4|6363.4|6378.9|6363.9|6376|6361|0
1597222800000|2020-08-12 09:00:00|6378.9|6363.9|6382.3|6367.3|6382.3|6367.3|6378.9|6363.9|4
1597223100000|2020-08-12 09:05:00|6382.7|6367.7|6381.8|6366.8|6384.2|6369.2|6381.8|6366.8|11
1597223400000|2020-08-12 09:10:00|6380.3|6365.3|6378.3|6363.3|6380.3|6365.3|6376.8|6361.8|4
1597223700000|2020-08-12 09:15:00|6377.8|6362.8|6371.8|6356.8|6377.8|6362.8|6367.3|6352.3|23
1597224000000|2020-08-12 09:20:00|6372.8|6357.8|6371.8|6356.8|6372.8|6357.8|6363.9|6348.9|7
1597224300000|2020-08-12 09:25:00|6372.2|6357.2|6375.2|6360.2|6375.2|6360.2|6371.8|6356.8|0
1597224600000|2020-08-12 09:30:00|6376|6361|6380.5|6365.5|6381.8|6366.8|6375.2|6360.2|3
1597224900000|2020-08-12 09:35:00|6379.8|6364.8|6380.3|6365.3|6380.3|6365.3|6379.8|6364.8|0
1597225200000|2020-08-12 09:40:00|6379.8|6364.8|6378.3|6363.3|6379.8|6364.8|6378.3|6363.3|1
1597225800000|2020-08-12 09:50:00|6378.8|6363.8|6378.8|6363.8|6378.8|6363.8|6378.8|6363.8|0
1597226100000|2020-08-12 09:55:00|||||||||2
1597226400000|2020-08-12 10:00:00|6378.4|6363.4|6378.3|6363.3|6378.4|6363.4|6378.3|6363.3|0
1597226700000|2020-08-12 10:05:00|6376|6361|6377.3|6362.3|6378.3|6363.3|6374.3|6359.3|22
1597227000000|2020-08-12 10:10:00|6377.7|6362.7|6377.8|6362.8|6377.8|6362.8|6377.7|6362.7|2
1597227300000|2020-08-12 10:15:00|6378.3|6363.3|6377.8|6362.8|6378.8|6363.8|6377.8|6362.8|5
1597227600000|2020-08-12 10:20:00|6377.1|6362.1|6377.9|6362.9|6377.9|6362.9|6376.8|6361.8|4
1597227900000|2020-08-12 10:25:00|6376.9|6361.9|6376.4|6361.4|6377.9|6362.9|6376.4|6361.4|7
1597228200000|2020-08-12 10:30:00|6377.6|6362.6|6377.9|6362.9|6377.9|6362.9|6377.6|6362.6|2
1597229100000|2020-08-12 10:45:00|6373.9|6358.9|6373.9|6358.9|6375.4|6360.4|6373.9|6358.9|5
1597229400000|2020-08-12 10:50:00|6375.5|6360.5|6376.5|6361.5|6376.9|6361.9|6373.1|6358.1|6
1597229700000|2020-08-12 10:55:00|6375.5|6360.5|6376.5|6361.5|6376.5|6361.5|6375.5|6360.5|1
1597230000000|2020-08-12 11:00:00|6375.7|6360.7|6375.1|6360.1|6378.5|6363.5|6374.5|6359.5|10
1597230600000|2020-08-12 11:10:00|6374.7|6359.7|6375|6360|6375|6360|6374.5|6359.5|0
1597230900000|2020-08-12 11:15:00|6377|6362|6379|6364|6380|6365|6376|6361|10
1597231200000|2020-08-12 11:20:00|6378.6|6363.6|6381|6366|6381|6366|6378.5|6363.5|15
1597231500000|2020-08-12 11:25:00|6380.5|6365.5|6379.5|6364.5|6380.5|6365.5|6379.5|6364.5|0
1597231800000|2020-08-12 11:30:00|6380.2|6365.2|6380.5|6365.5|6380.5|6365.5|6380.2|6365.2|0
1597232100000|2020-08-12 11:35:00|6381.2|6366.2|6380|6365|6382|6367|6376.6|6361.6|22
1597232400000|2020-08-12 11:40:00|6381|6366|6380.5|6365.5|6382.5|6367.5|6378|6363|15
1597232700000|2020-08-12 11:45:00|6380|6365|6385|6370|6386.5|6371.5|6380|6365|13
1597233000000|2020-08-12 11:50:00|6384.6|6369.6|6392.5|6377.5|6392.5|6377.5|6384.5|6369.5|20
1597233300000|2020-08-12 11:55:00|6392.1|6377.1|6390.9|6375.9|6394|6379|6387.5|6372.5|28
1597233600000|2020-08-12 12:00:00|6390.5|6375.5|6388.9|6373.9|6390.5|6375.5|6387.5|6372.5|12
1597233900000|2020-08-12 12:05:00|6388.5|6373.5|6392.3|6377.3|6395.1|6380.1|6384.4|6369.4|62
1597234200000|2020-08-12 12:10:00|6392.1|6377.1|6386.3|6371.3|6392.6|6377.6|6383.3|6368.3|46
1597234500000|2020-08-12 12:15:00|6384|6369|6384.3|6369.3|6386.3|6371.3|6381.3|6366.3|24
1597234800000|2020-08-12 12:20:00|6382.3|6367.3|6382.8|6367.8|6382.8|6367.8|6379.3|6364.3|21
1597235100000|2020-08-12 12:25:00|6382.4|6367.4|6384.8|6369.8|6387.1|6372.1|6382.1|6367.1|24
1597235400000|2020-08-12 12:30:00|6386.3|6371.3|6391.5|6376.5|6391.9|6376.9|6386.1|6371.1|28
1597235700000|2020-08-12 12:35:00|6392|6377|6396.5|6381.5|6397.5|6382.5|6388.3|6373.3|111
1597236000000|2020-08-12 12:40:00|6396|6381|6394.2|6379.2|6396|6381|6391.8|6376.8|85
1597236300000|2020-08-12 12:45:00|6394|6379|6393|6378|6395.5|6380.5|6392.5|6377.5|16
1597236600000|2020-08-12 12:50:00|6392.7|6377.7|6390.5|6375.5|6394|6379|6389.7|6374.7|18
1597236900000|2020-08-12 12:55:00|6390.9|6375.9|6393|6378|6393.4|6378.4|6387.2|6372.2|27
1597237200000|2020-08-12 13:00:00|6393.5|6378.5|6388|6373|6395.9|6380.9|6387.5|6372.5|53
1597237500000|2020-08-12 13:05:00|6388.4|6373.4|6388.4|6373.4|6388.9|6373.9|6386|6371|9
1597237800000|2020-08-12 13:10:00|6389.4|6374.4|6390.5|6375.5|6391.9|6376.9|6387.9|6372.9|13
1597238100000|2020-08-12 13:15:00|6390.2|6375.2|6379.9|6364.9|6390.9|6375.9|6379.4|6364.4|46
1597238400000|2020-08-12 13:20:00|6379.6|6364.6|6379.4|6364.4|6381.4|6366.4|6379.1|6364.1|4
1597238700000|2020-08-12 13:25:00|6380.4|6365.4|6388.9|6373.9|6388.9|6373.9|6377.9|6362.9|72
1597239000000|2020-08-12 13:30:00|6388.8|6373.8|6405.3|6390.3|6409.8|6394.8|6388.8|6373.8|239
1597239300000|2020-08-12 13:35:00|6404.4|6389.4|6397.3|6382.3|6408.3|6393.3|6393.8|6378.8|141
1597239600000|2020-08-12 13:40:00|6395.3|6380.3|6392.2|6377.2|6401.2|6386.2|6390.1|6375.1|54
1597239900000|2020-08-12 13:45:00|6391.8|6376.8|6394.8|6379.8|6397.3|6382.3|6386.8|6371.8|99
1597240200000|2020-08-12 13:50:00|6394.2|6379.2|6388.7|6373.7|6395.2|6380.2|6385.1|6370.1|156
1597240500000|2020-08-12 13:55:00|6388.6|6373.6|6396.1|6381.1|6396.1|6381.1|6386.6|6371.6|72
1597240800000|2020-08-12 14:00:00|6395.6|6380.6|6406.3|6391.3|6410.1|6395.1|6395.5|6380.5|187
1597241100000|2020-08-12 14:05:00|6404.5|6389.5|6406.8|6391.8|6410.3|6395.3|6402.7|6387.7|87
1597241400000|2020-08-12 14:10:00|6406.5|6391.5|6408.8|6393.8|6409.7|6394.7|6402.7|6387.7|46
1597241700000|2020-08-12 14:15:00|6408.2|6393.2|6399.1|6384.1|6409|6394|6398.6|6383.6|71
1597242000000|2020-08-12 14:20:00|6399|6384|6408|6393|6409.7|6394.7|6397.1|6382.1|123
1597242300000|2020-08-12 14:25:00|6408.3|6393.3|6409.8|6394.8|6410.6|6395.6|6406.6|6391.6|150
1597242600000|2020-08-12 14:30:00|6408.7|6393.7|6410|6395|6420.2|6405.2|6408.7|6393.7|200
1597242900000|2020-08-12 14:35:00|6409.6|6394.6|6363.7|6348.7|6409.6|6394.6|6344.2|6329.2|291
1597243200000|2020-08-12 14:40:00|6364.9|6349.9|6356.5|6341.5|6370|6355|6349.2|6334.2|157
1597243500000|2020-08-12 14:45:00|6357.5|6342.5|6367|6352|6372.5|6357.5|6357.5|6342.5|106
1597243800000|2020-08-12 14:50:00|6366.5|6351.5|6364|6349|6366.5|6351.5|6353|6338|105
1597244100000|2020-08-12 14:55:00|6364.7|6349.7|6363.9|6348.9|6374.9|6359.9|6362.8|6347.8|110
1597244400000|2020-08-12 15:00:00|6363.1|6348.1|6356.6|6341.6|6367|6352|6353.5|6338.5|148
1597244700000|2020-08-12 15:05:00|6357.1|6342.1|6353.7|6338.7|6360.6|6345.6|6350.6|6335.6|126
1597245000000|2020-08-12 15:10:00|6353.6|6338.6|6355|6340|6357.7|6342.7|6347.8|6332.8|135
1597245300000|2020-08-12 15:15:00|6355.2|6340.2|6358.3|6343.3|6363.7|6348.7|6349.3|6334.3|136
1597245600000|2020-08-12 15:20:00|6365.2|6350.2|6367.8|6352.8|6367.8|6352.8|6359.4|6344.4|146
1597245900000|2020-08-12 15:25:00|6367.4|6352.4|6362.9|6347.9|6372.9|6357.9|6362.1|6347.1|166
1597246200000|2020-08-12 15:30:00|6362.8|6347.8|6355.9|6340.9|6363.7|6348.7|6353.3|6338.3|71
1597246500000|2020-08-12 15:35:00|6357.1|6342.1|6351.8|6336.8|6358.8|6343.8|6351.3|6336.3|88
1597246800000|2020-08-12 15:40:00|6351.4|6336.4|6351|6336|6354.1|6339.1|6349.8|6334.8|202
1597247100000|2020-08-12 15:45:00|6351.4|6336.4|6356.6|6341.6|6362.8|6347.8|6351|6336|191
1597247400000|2020-08-12 15:50:00|6357|6342|6354.6|6339.6|6359|6344|6351.6|6336.6|67
1597247700000|2020-08-12 15:55:00|6354.2|6339.2|6344|6329|6354.2|6339.2|6337|6322|169
1597248000000|2020-08-12 16:00:00|6338.4|6323.4|6284.7|6269.7|6338.4|6323.4|6278.2|6263.2|1704
1597248300000|2020-08-12 16:05:00|6284.3|6269.3|6296.4|6281.4|6296.9|6281.9|6282.6|6267.6|299
1597248600000|2020-08-12 16:10:00|6296.8|6281.8|6288.3|6273.3|6296.9|6281.9|6288.3|6273.3|264
1597248900000|2020-08-12 16:15:00|6287.2|6272.2|6295.6|6280.6|6296|6281|6285.2|6270.2|167
1597249200000|2020-08-12 16:20:00|6295.1|6280.1|6294|6279|6295.7|6280.7|6288.3|6273.3|145
1597249500000|2020-08-12 16:25:00|6293.6|6278.6|6295.6|6280.6|6296.1|6281.1|6288.7|6273.7|111
1597249800000|2020-08-12 16:30:00|6294.1|6279.1|6291.7|6276.7|6294.1|6279.1|6289.1|6274.1|113
1597250100000|2020-08-12 16:35:00|6291|6276|6289.5|6274.5|6292|6277|6288.5|6273.5|105
1597250400000|2020-08-12 16:40:00|6289.8|6274.8|6288.5|6273.5|6290.5|6275.5|6285|6270|104
1597250700000|2020-08-12 16:45:00|6288|6273|6281|6266|6288.8|6273.8|6281|6266|208
1597251000000|2020-08-12 16:50:00|6281.5|6266.5|6281|6266|6282.5|6267.5|6279.5|6264.5|110
1597251300000|2020-08-12 16:55:00|6280.5|6265.5|6261.2|6246.2|6280.5|6265.5|6256.5|6241.5|719
1597251600000|2020-08-12 17:00:00|6261.7|6246.7|6272.1|6257.1|6273.7|6258.7|6261.7|6246.7|163
1597251900000|2020-08-12 17:05:00|6273.1|6258.1|6269.5|6254.5|6276.6|6261.6|6268.6|6253.6|92
1597252200000|2020-08-12 17:10:00|6268.5|6253.5|6263|6248|6268.5|6253.5|6260|6245|135
1597252500000|2020-08-12 17:15:00|6262.5|6247.5|6262|6247|6263.5|6248.5|6259.5|6244.5|105
1597252800000|2020-08-12 17:20:00|6262.5|6247.5|6264.1|6249.1|6266.1|6251.1|6257.3|6242.3|658
1597253100000|2020-08-12 17:25:00|6263.6|6248.6|6266.3|6251.3|6269.6|6254.6|6258.6|6243.6|331
1597253400000|2020-08-12 17:30:00|6266|6251|6268.3|6253.3|6270.7|6255.7|6260.8|6245.8|187
1597253700000|2020-08-12 17:35:00|6267.6|6252.6|6267.1|6252.1|6272.1|6257.1|6265.2|6250.2|130
1597254000000|2020-08-12 17:40:00|6267.2|6252.2|6267.5|6252.5|6268.4|6253.4|6265.7|6250.7|83
1597254300000|2020-08-12 17:45:00|6267.9|6252.9|6266.1|6251.1|6269.9|6254.9|6266.1|6251.1|105
1597254600000|2020-08-12 17:50:00|6265.7|6250.7|6260.2|6245.2|6265.7|6250.7|6260.2|6245.2|99
1597254900000|2020-08-12 17:55:00|6260.6|6245.6|6260.1|6245.1|6262.4|6247.4|6257.9|6242.9|256
1597255200000|2020-08-12 18:00:00|6259.9|6244.9|6267.3|6252.3|6271.6|6256.6|6258.6|6243.6|410
1597255500000|2020-08-12 18:05:00|6267|6252|6256.8|6241.8|6267.3|6252.3|6255.1|6240.1|232
1597255800000|2020-08-12 18:10:00|6256.7|6241.7|6247.9|6232.9|6256.7|6241.7|6241.3|6226.3|1468
1597256100000|2020-08-12 18:15:00|6247.5|6232.5|6256|6241|6257.6|6242.6|6246.6|6231.6|380
1597280400000|2020-08-13 01:00:00|6248.9|6233.9|6273.2|6258.2|6278.5|6263.5|6248.9|6233.9|197
1597280700000|2020-08-13 01:05:00|6274.2|6259.2|6278.5|6263.5|6278.5|6263.5|6274.2|6259.2|12
1597281000000|2020-08-13 01:10:00|6277.5|6262.5|6283|6268|6284.2|6269.2|6276.6|6261.6|10
1597281300000|2020-08-13 01:15:00|6283.8|6268.8|6280.5|6265.5|6284|6269|6280.5|6265.5|53
1597281600000|2020-08-13 01:20:00|6281.1|6266.1|6281.4|6266.4|6282.9|6267.9|6273.5|6258.5|50
1597281900000|2020-08-13 01:25:00|6281.1|6266.1|6285|6270|6286.5|6271.5|6278.5|6263.5|64
1597282200000|2020-08-13 01:30:00|6284.6|6269.6|6294.9|6279.9|6295.8|6280.8|6280.5|6265.5|172
1597282500000|2020-08-13 01:35:00|6294.6|6279.6|6291.5|6276.5|6299.3|6284.3|6291.5|6276.5|8
1597282800000|2020-08-13 01:40:00|6291.9|6276.9|6290.4|6275.4|6295.5|6280.5|6290.4|6275.4|11
1597283100000|2020-08-13 01:45:00|6289.9|6274.9|6289.5|6274.5|6290|6275|6289.5|6274.5|0
1597283400000|2020-08-13 01:50:00|6288.8|6273.8|6290|6275|6292.1|6277.1|6283|6268|71
1597283700000|2020-08-13 01:55:00|6290.3|6275.3|6298.4|6283.4|6298.4|6283.4|6290.3|6275.3|8
1597284000000|2020-08-13 02:00:00|6296.5|6281.5|6297.5|6282.5|6298.9|6283.9|6296.5|6281.5|46
1597284300000|2020-08-13 02:05:00|6294.4|6279.4|6292.9|6277.9|6295.5|6280.5|6291.5|6276.5|4
1597284600000|2020-08-13 02:10:00|6293.4|6278.4|6295.8|6280.8|6295.8|6280.8|6291.5|6276.5|4
1597284900000|2020-08-13 02:15:00|6293.9|6278.9|6293.9|6278.9|6293.9|6278.9|6293.9|6278.9|0
1597285200000|2020-08-13 02:20:00|6294|6279|6293|6278|6294|6279|6293|6278|1
1597285800000|2020-08-13 02:30:00|6290.7|6275.7|6291.8|6276.8|6292.2|6277.2|6290.7|6275.7|2
1597286100000|2020-08-13 02:35:00|6291.7|6276.7|6300.5|6285.5|6301.4|6286.4|6291.7|6276.7|25
1597286400000|2020-08-13 02:40:00|6300|6285|6305.8|6290.8|6306|6291|6297.8|6282.8|11
1597286700000|2020-08-13 02:45:00|6304.4|6289.4|6304.8|6289.8|6305.3|6290.3|6303.8|6288.8|20
1597287000000|2020-08-13 02:50:00|6304.4|6289.4|6301.3|6286.3|6304.4|6289.4|6301.3|6286.3|4
1597287300000|2020-08-13 02:55:00|6300.9|6285.9|6309.7|6294.7|6310.7|6295.7|6300.8|6285.8|24
1597287600000|2020-08-13 03:00:00|6309.3|6294.3|6307.7|6292.7|6309.3|6294.3|6307.2|6292.2|0
1597287900000|2020-08-13 03:05:00|6307.4|6292.4|6307.8|6292.8|6307.8|6292.8|6306.1|6291.1|4
1597288200000|2020-08-13 03:10:00|6307.7|6292.7|6306.9|6291.9|6307.7|6292.7|6306.2|6291.2|5
1597288500000|2020-08-13 03:15:00|6306.5|6291.5|6304.4|6289.4|6308.8|6293.8|6302.8|6287.8|9
1597289100000|2020-08-13 03:25:00|6303.8|6288.8|6303.8|6288.8|6303.8|6288.8|6303.8|6288.8|3
1597289400000|2020-08-13 03:30:00|6305|6290|6304.3|6289.3|6306.7|6291.7|6302.8|6287.8|5
1597289700000|2020-08-13 03:35:00|6303.9|6288.9|6303.8|6288.8|6304.8|6289.8|6303.8|6288.8|1
1597290000000|2020-08-13 03:40:00|6303.9|6288.9|6303.9|6288.9|6303.9|6288.9|6303.9|6288.9|0
1597291200000|2020-08-13 04:00:00|6304.4|6289.4|6305.4|6290.4|6305.4|6290.4|6304.4|6289.4|3
1597291500000|2020-08-13 04:05:00|6305.3|6290.3|6303.3|6288.3|6305.3|6290.3|6303|6288|8
1597292100000|2020-08-13 04:15:00|6303.7|6288.7|6303.3|6288.3|6303.7|6288.7|6303.3|6288.3|1
1597292700000|2020-08-13 04:25:00|6302.6|6287.6|6302.3|6287.3|6302.6|6287.6|6302.3|6287.3|0
1597293000000|2020-08-13 04:30:00|6303.7|6288.7|6303.8|6288.8|6303.8|6288.8|6303.7|6288.7|1
1597294200000|2020-08-13 04:50:00|6302.4|6287.4|6302.9|6287.9|6302.9|6287.9|6302.4|6287.4|1
1597294500000|2020-08-13 04:55:00|6301.4|6286.4|6301|6286|6301.4|6286.4|6300.3|6285.3|1
1597294800000|2020-08-13 05:00:00|6302.5|6287.5|6302.1|6287.1|6302.5|6287.5|6302.1|6287.1|0
1597295100000|2020-08-13 05:05:00|6302.5|6287.5|6302.3|6287.3|6302.5|6287.5|6302.1|6287.1|2
1597295400000|2020-08-13 05:10:00|6301.6|6286.6|6301.5|6286.5|6301.6|6286.6|6301.5|6286.5|1
1597295700000|2020-08-13 05:15:00|6302.3|6287.3|6301.5|6286.5|6302.3|6287.3|6301.5|6286.5|1
1597296600000|2020-08-13 05:30:00|6303.3|6288.3|6303|6288|6303.3|6288.3|6303|6288|6
1597296900000|2020-08-13 05:35:00|6303.1|6288.1|6303.9|6288.9|6303.9|6288.9|6303.1|6288.1|1
1597297200000|2020-08-13 05:40:00|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|0
1597297500000|2020-08-13 05:45:00|6304.1|6289.1|6304.4|6289.4|6304.4|6289.4|6304.1|6289.1|0
1597297800000|2020-08-13 05:50:00|6304.7|6289.7|6304.2|6289.2|6307.1|6292.1|6304.2|6289.2|2
1597298400000|2020-08-13 06:00:00|6304.6|6289.6|6298.6|6283.6|6304.7|6289.7|6295.7|6280.7|42
1597298700000|2020-08-13 06:05:00|6299.7|6284.7|6299.7|6284.7|6299.7|6284.7|6299.7|6284.7|1
1597299000000|2020-08-13 06:10:00|6297.5|6282.5|6300.2|6285.2|6300.2|6285.2|6295.9|6280.9|20
1597299300000|2020-08-13 06:15:00|6300.3|6285.3|6302.8|6287.8|6304.8|6289.8|6299.3|6284.3|77
1597299600000|2020-08-13 06:20:00|6302.6|6287.6|6302.8|6287.8|6302.8|6287.8|6302.6|6287.6|1
1597299900000|2020-08-13 06:25:00|6304.4|6289.4|6304.3|6289.3|6304.4|6289.4|6304.1|6289.1|1
1597300200000|2020-08-13 06:30:00|6304.1|6289.1|6303.3|6288.3|6304.3|6289.3|6301.6|6286.6|41
1597300500000|2020-08-13 06:35:00|6302.5|6287.5|6302.3|6287.3|6302.5|6287.5|6302.3|6287.3|3
1597300800000|2020-08-13 06:40:00|6301.8|6286.8|6300.8|6285.8|6301.8|6286.8|6300.4|6285.4|2
1597301100000|2020-08-13 06:45:00|6302.1|6287.1|6301.8|6286.8|6302.1|6287.1|6301.8|6286.8|3
1597301400000|2020-08-13 06:50:00|6301.4|6286.4|6299.7|6284.7|6301.4|6286.4|6299.6|6284.6|7
1597301700000|2020-08-13 06:55:00|6300|6285|6302.3|6287.3|6303.7|6288.7|6300|6285|5
1597302000000|2020-08-13 07:00:00|6303|6288|6303.3|6288.3|6303.3|6288.3|6303|6288|1
1597302300000|2020-08-13 07:05:00|6303.2|6288.2|6302.7|6287.7|6303.2|6288.2|6302.7|6287.7|3
1597302600000|2020-08-13 07:10:00|6302.3|6287.3|6298.8|6283.8|6302.3|6287.3|6298.8|6283.8|7
1597302900000|2020-08-13 07:15:00|6298.3|6283.3|6299.2|6284.2|6299.2|6284.2|6298.3|6283.3|0
1597303200000|2020-08-13 07:20:00|6296.9|6281.9|6295.9|6280.9|6298.7|6283.7|6295.9|6280.9|8
1597303500000|2020-08-13 07:25:00|6295.4|6280.4|6294.8|6279.8|6296.4|6281.4|6293.9|6278.9|19
1597303800000|2020-08-13 07:30:00|6294.4|6279.4|6295.8|6280.8|6296.9|6281.9|6294.3|6279.3|11
1597304100000|2020-08-13 07:35:00|6296.8|6281.8|6297.3|6282.3|6298.3|6283.3|6296|6281|4
1597304400000|2020-08-13 07:40:00|6297.8|6282.8|6296.8|6281.8|6298.3|6283.3|6296.8|6281.8|1
1597304700000|2020-08-13 07:45:00|6297.3|6282.3|6295.9|6280.9|6297.3|6282.3|6295.9|6280.9|1
1597305000000|2020-08-13 07:50:00|6295.1|6280.1|6293.3|6278.3|6295.1|6280.1|6293.3|6278.3|5
1597305300000|2020-08-13 07:55:00|6292.1|6277.1|6292.8|6277.8|6292.8|6277.8|6291.9|6276.9|11
1597305600000|2020-08-13 08:00:00|6292|6277|6284.8|6269.8|6292|6277|6284.8|6269.8|2
1597305900000|2020-08-13 08:05:00|6284.4|6269.4|6287.4|6272.4|6288.7|6273.7|6282.8|6267.8|29
1597306200000|2020-08-13 08:10:00|6292|6277|6286.9|6271.9|6296.6|6281.6|6286.9|6271.9|23
1597306500000|2020-08-13 08:15:00|6286.4|6271.4|6286.4|6271.4|6288.2|6273.2|6285.9|6270.9|5
1597306800000|2020-08-13 08:20:00|6287.2|6272.2|6287.3|6272.3|6287.8|6272.8|6286.8|6271.8|2
1597307100000|2020-08-13 08:25:00|6286.8|6271.8|6289.2|6274.2|6291.3|6276.3|6286.8|6271.8|9
1597307400000|2020-08-13 08:30:00|6289.1|6274.1|6289.3|6274.3|6290.8|6275.8|6288.7|6273.7|3
1597307700000|2020-08-13 08:35:00|6289.7|6274.7|6292.7|6277.7|6293.2|6278.2|6289.7|6274.7|4
1597308000000|2020-08-13 08:40:00|6293.1|6278.1|6293.3|6278.3|6293.3|6278.3|6293.1|6278.1|0
1597308300000|2020-08-13 08:45:00|6292.8|6277.8|6293.3|6278.3|6297.3|6282.3|6292.8|6277.8|7
1597308600000|2020-08-13 08:50:00|6292.4|6277.4|6287.9|6272.9|6292.4|6277.4|6287.9|6272.9|9
1597308900000|2020-08-13 08:55:00|6287.6|6272.6|6287.4|6272.4|6287.6|6272.6|6287.4|6272.4|4
1597309200000|2020-08-13 09:00:00|6289.3|6274.3|6285.4|6270.4|6289.3|6274.3|6285.4|6270.4|9
1597309500000|2020-08-13 09:05:00|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|0
1597309800000|2020-08-13 09:10:00|6286.8|6271.8|6284.8|6269.8|6286.8|6271.8|6284.8|6269.8|8
1597310100000|2020-08-13 09:15:00|6284.4|6269.4|6282.8|6267.8|6284.8|6269.8|6278.9|6263.9|17
1597310400000|2020-08-13 09:20:00|6282.4|6267.4|6278.3|6263.3|6282.9|6267.9|6278.3|6263.3|10
1597310700000|2020-08-13 09:25:00|6277.6|6262.6|6284.4|6269.4|6284.4|6269.4|6274.3|6259.3|30
1597311000000|2020-08-13 09:30:00|6282.7|6267.7|6280.7|6265.7|6285.6|6270.6|6280.2|6265.2|18
1597311300000|2020-08-13 09:35:00|6282.2|6267.2|6281.8|6266.8|6282.2|6267.2|6279.6|6264.6|10
1597311600000|2020-08-13 09:40:00|6283.5|6268.5|6287.8|6272.8|6288.3|6273.3|6282.5|6267.5|22
1597311900000|2020-08-13 09:45:00|6289|6274|6288.1|6273.1|6289.1|6274.1|6287.1|6272.1|11
1597312200000|2020-08-13 09:50:00|||||||||1
1597312500000|2020-08-13 09:55:00|6288|6273|6293.2|6278.2|6293.2|6278.2|6287.5|6272.5|26
1597312800000|2020-08-13 10:00:00|6292.5|6277.5|6295.3|6280.3|6295.3|6280.3|6292.3|6277.3|9
1597313100000|2020-08-13 10:05:00|6294.5|6279.5|6298.1|6283.1|6298.6|6283.6|6292.7|6277.7|7
1597313400000|2020-08-13 10:10:00|6297.6|6282.6|6295.6|6280.6|6297.6|6282.6|6294|6279|5
1597313700000|2020-08-13 10:15:00|6296.6|6281.6|6296.6|6281.6|6296.6|6281.6|6296.6|6281.6|0
1597314000000|2020-08-13 10:20:00|6297|6282|6299.1|6284.1|6299.6|6284.6|6297|6282|8
1597314300000|2020-08-13 10:25:00|6298.7|6283.7|6298.7|6283.7|6300.6|6285.6|6294.9|6279.9|17
1597314600000|2020-08-13 10:30:00|6298|6283|6296.2|6281.2|6298|6283|6296.2|6281.2|0
1597314900000|2020-08-13 10:35:00|6292.5|6277.5|6289.5|6274.5|6293|6278|6289.5|6274.5|5
1597315200000|2020-08-13 10:40:00|6289.4|6274.4|6287.7|6272.7|6289.5|6274.5|6287.2|6272.2|1
1597315500000|2020-08-13 10:45:00|6287.9|6272.9|6290.2|6275.2|6291.4|6276.4|6287.9|6272.9|6
1597315800000|2020-08-13 10:50:00|6289.4|6274.4|6288.5|6273.5|6289.4|6274.4|6288.5|6273.5|1
1597316100000|2020-08-13 10:55:00|6289.4|6274.4|6290|6275|6290.8|6275.8|6288.5|6273.5|4
1597317000000|2020-08-13 11:10:00|6290.1|6275.1|6289.9|6274.9|6291.5|6276.5|6289.9|6274.9|7
1597317300000|2020-08-13 11:15:00|6290.3|6275.3|6289.8|6274.8|6290.4|6275.4|6289.4|6274.4|1
1597317600000|2020-08-13 11:20:00|6291.3|6276.3|6275.5|6260.5|6293.3|6278.3|6275|6260|57
1597317900000|2020-08-13 11:25:00|6276|6261|6278.1|6263.1|6278.1|6263.1|6275.9|6260.9|13
1597318200000|2020-08-13 11:30:00|6278.5|6263.5|6267.6|6252.6|6278.5|6263.5|6267.2|6252.2|17
1597318500000|2020-08-13 11:35:00|6268|6253|6272.1|6257.1|6272.1|6257.1|6268|6253|26
1597318800000|2020-08-13 11:40:00|6271.5|6256.5|6268.1|6253.1|6271.5|6256.5|6266.6|6251.6|10
1597319100000|2020-08-13 11:45:00|6270.6|6255.6|6274.5|6259.5|6275|6260|6269.6|6254.6|19
1597319400000|2020-08-13 11:50:00|6274.1|6259.1|6271.1|6256.1|6274.1|6259.1|6271.1|6256.1|7
1597319700000|2020-08-13 11:55:00|6270.6|6255.6|6269.6|6254.6|6272.6|6257.6|6269.6|6254.6|12
1597320000000|2020-08-13 12:00:00|6268.2|6253.2|6276.3|6261.3|6276.3|6261.3|6263.1|6248.1|36
1597320300000|2020-08-13 12:05:00|6275.9|6260.9|6279.2|6264.2|6279.2|6264.2|6270.8|6255.8|24
1597320600000|2020-08-13 12:10:00|6279.3|6264.3|6281.9|6266.9|6285.8|6270.8|6276.8|6261.8|23
1597320900000|2020-08-13 12:15:00|6281.8|6266.8|6291.3|6276.3|6291.3|6276.3|6281.8|6266.8|24
1597321200000|2020-08-13 12:20:00|6292.3|6277.3|6291.6|6276.6|6296.3|6281.3|6288.2|6273.2|49
1597321500000|2020-08-13 12:25:00|6292.3|6277.3|6290.7|6275.7|6293.8|6278.8|6287.3|6272.3|43
1597321800000|2020-08-13 12:30:00|6290.8|6275.8|6286.6|6271.6|6290.8|6275.8|6278.6|6263.6|70
1597322100000|2020-08-13 12:35:00|6286.9|6271.9|6286.1|6271.1|6290.6|6275.6|6286.1|6271.1|20
1597322400000|2020-08-13 12:40:00|6284.6|6269.6|6282.6|6267.6|6290.1|6275.1|6281.1|6266.1|62
1597322700000|2020-08-13 12:45:00|6282.1|6267.1|6283.1|6268.1|6285.1|6270.1|6280.6|6265.6|43
1597323000000|2020-08-13 12:50:00|6283.5|6268.5|6287.2|6272.2|6288.2|6273.2|6283.1|6268.1|36
1597323300000|2020-08-13 12:55:00|6287.5|6272.5|6289.2|6274.2|6295.7|6280.7|6287.5|6272.5|64
1597323600000|2020-08-13 13:00:00|6289.5|6274.5|6282.7|6267.7|6291.4|6276.4|6281.3|6266.3|88
1597323900000|2020-08-13 13:05:00|6281.9|6266.9|6274.2|6259.2|6281.9|6266.9|6263.3|6248.3|192
1597324200000|2020-08-13 13:10:00|6274|6259|6283.4|6268.4|6285.4|6270.4|6271.5|6256.5|112
1597324500000|2020-08-13 13:15:00|6282.5|6267.5|6274.9|6259.9|6282.5|6267.5|6274.2|6259.2|57
1597324800000|2020-08-13 13:20:00|6274.4|6259.4|6272.2|6257.2|6275|6260|6270.7|6255.7|68
1597325100000|2020-08-13 13:25:00|6271.7|6256.7|6261.8|6246.8|6271.7|6256.7|6261.3|6246.3|69
1597325400000|2020-08-13 13:30:00|6261.9|6246.9|6271|6256|6275.3|6260.3|6261.3|6246.3|143
1597325700000|2020-08-13 13:35:00|6271.4|6256.4|6280.2|6265.2|6281.3|6266.3|6269.9|6254.9|209
1597326000000|2020-08-13 13:40:00|6280.9|6265.9|6284.3|6269.3|6287.9|6272.9|6280.9|6265.9|139
1597326300000|2020-08-13 13:45:00|6284.7|6269.7|6291.8|6276.8|6295.4|6280.4|6283.9|6268.9|195
1597326600000|2020-08-13 13:50:00|6292.1|6277.1|6297.1|6282.1|6304.2|6289.2|6292.1|6277.1|164
1597326900000|2020-08-13 13:55:00|6297.6|6282.6|6301.7|6286.7|6301.7|6286.7|6295.1|6280.1|26
1597327200000|2020-08-13 14:00:00|6301.8|6286.8|6309.4|6294.4|6311.2|6296.2|6297.2|6282.2|131
1597327500000|2020-08-13 14:05:00|6309.8|6294.8|6321.5|6306.5|6326.4|6311.4|6307.2|6292.2|206
1597327800000|2020-08-13 14:10:00|6322.5|6307.5|6313.5|6298.5|6325.7|6310.7|6313.5|6298.5|114
1597328100000|2020-08-13 14:15:00|6313.2|6298.2|6324.1|6309.1|6324.1|6309.1|6310.2|6295.2|73
1597328400000|2020-08-13 14:20:00|6324.2|6309.2|6316.9|6301.9|6324.6|6309.6|6315.8|6300.8|135
1597328700000|2020-08-13 14:25:00|6318.8|6303.8|6314.5|6299.5|6323.8|6308.8|6314.1|6299.1|129
1597329000000|2020-08-13 14:30:00|6317|6302|6316.1|6301.1|6321.3|6306.3|6314.8|6299.8|117
1597329300000|2020-08-13 14:35:00|6316.6|6301.6|6325.5|6310.5|6326|6311|6315.9|6300.9|159
1597329600000|2020-08-13 14:40:00|6324.6|6309.6|6335.5|6320.5|6343.9|6328.9|6323.6|6308.6|289
1597329900000|2020-08-13 14:45:00|6336.4|6321.4|6337.9|6322.9|6342.9|6327.9|6335.6|6320.6|129
1597330200000|2020-08-13 14:50:00|6338.3|6323.3|6334.2|6319.2|6340.1|6325.1|6331.6|6316.6|168
1597330500000|2020-08-13 14:55:00|6332.7|6317.7|6325.1|6310.1|6332.7|6317.7|6322.1|6307.1|151
1597330800000|2020-08-13 15:00:00|6325|6310|6324.5|6309.5|6330.4|6315.4|6322.5|6307.5|116
1597331100000|2020-08-13 15:05:00|6324.4|6309.4|6319.1|6304.1|6324.4|6309.4|6315.1|6300.1|109
1597331400000|2020-08-13 15:10:00|6318.6|6303.6|6324|6309|6324.1|6309.1|6315.1|6300.1|56
1597331700000|2020-08-13 15:15:00|6324.4|6309.4|6332|6317|6333.5|6318.5|6324.1|6309.1|173
1597332000000|2020-08-13 15:20:00|6330.6|6315.6|6337.1|6322.1|6343|6328|6330.6|6315.6|162
1597332300000|2020-08-13 15:25:00|6336.1|6321.1|6328.5|6313.5|6336.1|6321.1|6327.5|6312.5|75
1597332600000|2020-08-13 15:30:00|6328.1|6313.1|6325.1|6310.1|6336|6321|6324|6309|91
1597332900000|2020-08-13 15:35:00|6325.5|6310.5|6331.2|6316.2|6333.5|6318.5|6325.5|6310.5|65
1597333200000|2020-08-13 15:40:00|6330.7|6315.7|6337.2|6322.2|6338.1|6323.1|6330.3|6315.3|51
1597333500000|2020-08-13 15:45:00|6337.7|6322.7|6340.7|6325.7|6341.2|6326.2|6337.7|6322.7|66
1597333800000|2020-08-13 15:50:00|6340.5|6325.5|6353.4|6338.4|6358.1|6343.1|6340.5|6325.5|256
1597334100000|2020-08-13 15:55:00|6354.3|6339.3|6365.1|6350.1|6374.9|6359.9|6354|6339|301
1597334400000|2020-08-13 16:00:00|6365|6350|6362.6|6347.6|6367.9|6352.9|6359.8|6344.8|87
1597334700000|2020-08-13 16:05:00|6362.3|6347.3|6361.8|6346.8|6364.8|6349.8|6359.9|6344.9|88
1597335000000|2020-08-13 16:10:00|6362.3|6347.3|6355.9|6340.9|6363.8|6348.8|6355.9|6340.9|83
1597335300000|2020-08-13 16:15:00|6356.8|6341.8|6351.5|6336.5|6359.4|6344.4|6348.5|6333.5|175
1597335600000|2020-08-13 16:20:00|6351|6336|6361.8|6346.8|6362.3|6347.3|6350|6335|112
1597335900000|2020-08-13 16:25:00|6362.2|6347.2|6362.6|6347.6|6367.4|6352.4|6359.3|6344.3|99
1597336200000|2020-08-13 16:30:00|6362.1|6347.1|6358.5|6343.5|6364.7|6349.7|6358.1|6343.1|80
1597336500000|2020-08-13 16:35:00|6359|6344|6358.6|6343.6|6363|6348|6356.5|6341.5|63
1597336800000|2020-08-13 16:40:00|6359.3|6344.3|6362.6|6347.6|6363.6|6348.6|6358.2|6343.2|75
1597337100000|2020-08-13 16:45:00|6361.6|6346.6|6362.3|6347.3|6362.6|6347.6|6359.3|6344.3|69
1597337400000|2020-08-13 16:50:00|6362.5|6347.5|6352.3|6337.3|6362.5|6347.5|6351.4|6336.4|99
1597337700000|2020-08-13 16:55:00|6352.4|6337.4|6350.4|6335.4|6355.3|6340.3|6347.4|6332.4|56
1597338000000|2020-08-13 17:00:00|6350.9|6335.9|6345.1|6330.1|6354.8|6339.8|6345.1|6330.1|91
1597338300000|2020-08-13 17:05:00|6345.4|6330.4|6338.9|6323.9|6346.4|6331.4|6338.9|6323.9|45
1597338600000|2020-08-13 17:10:00|6340.1|6325.1|6347.3|6332.3|6347.8|6332.8|6340.1|6325.1|70
1597338900000|2020-08-13 17:15:00|6346.9|6331.9|6342.7|6327.7|6350.4|6335.4|6340.2|6325.2|99
1597339200000|2020-08-13 17:20:00|6342.3|6327.3|6345.8|6330.8|6346.7|6331.7|6341.6|6326.6|36
1597339500000|2020-08-13 17:25:00|6346.7|6331.7|6345.3|6330.3|6347.2|6332.2|6344.8|6329.8|23
1597339800000|2020-08-13 17:30:00|6345.7|6330.7|6332.5|6317.5|6345.7|6330.7|6331.8|6316.8|92
1597340100000|2020-08-13 17:35:00|6332|6317|6335.5|6320.5|6336.5|6321.5|6328.7|6313.7|70
1597340400000|2020-08-13 17:40:00|6335.9|6320.9|6346.4|6331.4|6346.9|6331.9|6335.9|6320.9|58
1597340700000|2020-08-13 17:45:00|6345.2|6330.2|6346.5|6331.5|6348|6333|6344.5|6329.5|26
1597341000000|2020-08-13 17:50:00|6346.2|6331.2|6339.8|6324.8|6346.2|6331.2|6339.2|6324.2|95
1597341300000|2020-08-13 17:55:00|6339.5|6324.5|6339.7|6324.7|6340.5|6325.5|6333.8|6318.8|118
1597341600000|2020-08-13 18:00:00|6340|6325|6334.7|6319.7|6342.4|6327.4|6332.2|6317.2|86
1597341900000|2020-08-13 18:05:00|6333.2|6318.2|6327.1|6312.1|6334.5|6319.5|6324.8|6309.8|228
1597342200000|2020-08-13 18:10:00|6328|6313|6329.6|6314.6|6336.3|6321.3|6324.8|6309.8|1495
1597342500000|2020-08-13 18:15:00|6330.2|6315.2|6331|6316|6336.6|6321.6|6329|6314|288
1597366800000|2020-08-14 01:00:00|6348.6|6323.6|6340.1|6325.1|6348.6|6332.6|6337.7|6322.7|20
1597367100000|2020-08-14 01:05:00|6333.6|6318.6|6329.7|6314.7|6334.2|6319.2|6328.7|6313.7|57
1597367400000|2020-08-14 01:10:00|6330.1|6315.1|6331.2|6316.2|6332.7|6317.7|6330.1|6315.1|6
1597367700000|2020-08-14 01:15:00|6328.8|6313.8|6329.7|6314.7|6329.7|6314.7|6328.1|6313.1|15
1597368000000|2020-08-14 01:20:00|6335.1|6320.1|6332.6|6317.6|6335.2|6320.2|6332.1|6317.1|53
1597368300000|2020-08-14 01:25:00|6331.4|6316.4|6327.1|6312.1|6331.4|6316.4|6326.6|6311.6|3
1597368600000|2020-08-14 01:30:00|6327|6312|6327.1|6312.1|6327.1|6312.1|6327|6312|2
1597368900000|2020-08-14 01:35:00|6328.6|6313.6|6327|6312|6328.6|6313.6|6327|6312|2
1597369500000|2020-08-14 01:45:00|6327.1|6312.1|6327.6|6312.6|6328.6|6313.6|6326.6|6311.6|3
1597369800000|2020-08-14 01:50:00|||||||||1
1597370100000|2020-08-14 01:55:00|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|0
1597370400000|2020-08-14 02:00:00|||||||||1
1597371000000|2020-08-14 02:10:00|6326.6|6311.6|6326.6|6311.6|6326.6|6311.6|6326.6|6311.6|5
1597371300000|2020-08-14 02:15:00|6326.4|6311.4|6327.5|6312.5|6327.5|6312.5|6326.4|6311.4|0
1597371600000|2020-08-14 02:20:00|6328.5|6313.5|6329|6314|6329|6314|6328.5|6313.5|2
1597371900000|2020-08-14 02:25:00|||||||||1
1597373100000|2020-08-14 02:45:00|||||||||5
1597374000000|2020-08-14 03:00:00|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|2
1597374300000|2020-08-14 03:05:00|6327.5|6312.5|6327.4|6312.4|6327.5|6312.5|6327.4|6312.4|6
1597374900000|2020-08-14 03:15:00|6327|6312|6327|6312|6327.5|6312.5|6326|6311|4
1597375200000|2020-08-14 03:20:00|6326.6|6311.6|6328.5|6313.5|6328.5|6313.5|6326|6311|3
1597375500000|2020-08-14 03:25:00|6328.6|6313.6|6328|6313|6329|6314|6328|6313|5
1597378500000|2020-08-14 04:15:00|6330.8|6315.8|6330.5|6315.5|6330.8|6315.8|6330.5|6315.5|3
1597379100000|2020-08-14 04:25:00|6330|6315|6330.5|6315.5|6330.5|6315.5|6330|6315|0
1597379400000|2020-08-14 04:30:00|6330.9|6315.9|6333|6318|6333.5|6318.5|6330.9|6315.9|2
1597379700000|2020-08-14 04:35:00|6331.5|6316.5|6330.2|6315.2|6331.5|6316.5|6330.2|6315.2|2
1597380000000|2020-08-14 04:40:00|6330.1|6315.1|6330.1|6315.1|6330.1|6315.1|6330.1|6315.1|1
1597380300000|2020-08-14 04:45:00|||||||||6
1597380900000|2020-08-14 04:55:00|6329.7|6314.7|6329.6|6314.6|6329.7|6314.7|6329.6|6314.6|0
1597381200000|2020-08-14 05:00:00|6328.2|6313.2|6328.2|6313.2|6328.2|6313.2|6328.2|6313.2|1
1597381500000|2020-08-14 05:05:00|||||||||1
1597381800000|2020-08-14 05:10:00|6330.7|6315.7|6330.7|6315.7|6330.7|6315.7|6330.7|6315.7|2
1597382700000|2020-08-14 05:25:00|6329.2|6314.2|6329.2|6314.2|6329.2|6314.2|6329.2|6314.2|1
1597383000000|2020-08-14 05:30:00|6329.6|6314.6|6328.6|6313.6|6329.6|6314.6|6328.6|6313.6|0
1597383600000|2020-08-14 05:40:00|6327.8|6312.8|6328.2|6313.2|6328.6|6313.6|6327.6|6312.6|0
1597383900000|2020-08-14 05:45:00|6328.6|6313.6|6327.6|6312.6|6328.6|6313.6|6327.6|6312.6|1
1597384200000|2020-08-14 05:50:00|6328.3|6313.3|6327.1|6312.1|6329.1|6314.1|6326.6|6311.6|3
1597384500000|2020-08-14 05:55:00|6327.5|6312.5|6327.6|6312.6|6327.6|6312.6|6327.5|6312.5|0
1597385400000|2020-08-14 06:10:00|6331.6|6316.6|6333.6|6318.6|6333.6|6318.6|6331.6|6316.6|28
1597385700000|2020-08-14 06:15:00|6336.1|6321.1|6342.1|6327.1|6342.1|6327.1|6336.1|6321.1|18
1597386300000|2020-08-14 06:25:00|6343.6|6328.6|6346.1|6331.1|6346.1|6331.1|6343.6|6328.6|8
1597386600000|2020-08-14 06:30:00|6346.5|6331.5|6335.2|6320.2|6347.6|6332.6|6333.1|6318.1|68
1597386900000|2020-08-14 06:35:00|6337.7|6322.7|6338.6|6323.6|6338.6|6323.6|6337.6|6322.6|18
1597387200000|2020-08-14 06:40:00|||||||||1
1597388100000|2020-08-14 06:55:00|6337.6|6322.6|6339.6|6324.6|6340.4|6325.4|6336.6|6321.6|2
1597388400000|2020-08-14 07:00:00|6339.1|6324.1|6334.6|6319.6|6339.6|6324.6|6334.6|6319.6|4
1597388700000|2020-08-14 07:05:00|6334.2|6319.2|6332.1|6317.1|6334.6|6319.6|6332.1|6317.1|0
1597389000000|2020-08-14 07:10:00|6332.5|6317.5|6333.6|6318.6|6333.6|6318.6|6332.5|6317.5|0
1597389300000|2020-08-14 07:15:00|6334.4|6319.4|6334.6|6319.6|6334.6|6319.6|6334.4|6319.4|0
1597389600000|2020-08-14 07:20:00|6335.1|6320.1|6344.1|6329.1|6344.1|6329.1|6335.1|6320.1|10
1597389900000|2020-08-14 07:25:00|6346.1|6331.1|6349.1|6334.1|6349.1|6334.1|6345.1|6330.1|9
1597390200000|2020-08-14 07:30:00|6348.6|6333.6|6347.6|6332.6|6348.6|6333.6|6347.1|6332.1|4
1597390500000|2020-08-14 07:35:00|6347.2|6332.2|6346.6|6331.6|6348.6|6333.6|6346.6|6331.6|0
1597390800000|2020-08-14 07:40:00|6347.1|6332.1|6345.6|6330.6|6351.6|6336.6|6345.6|6330.6|3
1597391100000|2020-08-14 07:45:00|6345.2|6330.2|6335.1|6320.1|6345.2|6330.2|6335.1|6320.1|3
1597391400000|2020-08-14 07:50:00|6334.6|6319.6|6334.1|6319.1|6334.6|6319.6|6331.6|6316.6|15
1597391700000|2020-08-14 07:55:00|6333.6|6318.6|6335.1|6320.1|6336.1|6321.1|6332.1|6317.1|3
1597392300000|2020-08-14 08:05:00|6334.6|6319.6|6334.6|6319.6|6335.1|6320.1|6334.3|6319.3|1
1597392600000|2020-08-14 08:10:00|6334.1|6319.1|6333.6|6318.6|6334.1|6319.1|6333.1|6318.1|1
1597392900000|2020-08-14 08:15:00|6332.5|6317.5|6332.1|6317.1|6332.5|6317.5|6332.1|6317.1|1
1597393200000|2020-08-14 08:20:00|6331.8|6316.8|6330.6|6315.6|6336|6321|6326.6|6311.6|28
1597393500000|2020-08-14 08:25:00|6331.4|6316.4|6328.1|6313.1|6332.1|6317.1|6328.1|6313.1|4
1597393800000|2020-08-14 08:30:00|6327.8|6312.8|6326.1|6311.1|6327.8|6312.8|6326.1|6311.1|4
1597394100000|2020-08-14 08:35:00|6325.8|6310.8|6331.8|6316.8|6333.7|6318.7|6325.8|6310.8|11
1597394400000|2020-08-14 08:40:00|6331.7|6316.7|6331.3|6316.3|6331.7|6316.7|6330.5|6315.5|13
1597394700000|2020-08-14 08:45:00|6332.8|6317.8|6329.9|6314.9|6332.8|6317.8|6329.9|6314.9|3
1597395000000|2020-08-14 08:50:00|6330.3|6315.3|6330.4|6315.4|6331.9|6316.9|6330.3|6315.3|1
1597395300000|2020-08-14 08:55:00|6332.5|6317.5|6330.4|6315.4|6332.5|6317.5|6330.4|6315.4|3
1597395600000|2020-08-14 09:00:00|6330.3|6315.3|6326.4|6311.4|6330.3|6315.3|6326.3|6311.3|5
1597395900000|2020-08-14 09:05:00|6326.8|6311.8|6329.9|6314.9|6329.9|6314.9|6326.8|6311.8|15
1597396200000|2020-08-14 09:10:00|6329.5|6314.5|6330.3|6315.3|6330.3|6315.3|6327.9|6312.9|4
1597396500000|2020-08-14 09:15:00|6329.9|6314.9|6326.8|6311.8|6329.9|6314.9|6325.9|6310.9|5
1597396800000|2020-08-14 09:20:00|6325.9|6310.9|6326.8|6311.8|6327.3|6312.3|6325.9|6310.9|31
1597397100000|2020-08-14 09:25:00|6326.4|6311.4|6330.9|6315.9|6331.3|6316.3|6325.9|6310.9|8
1597397400000|2020-08-14 09:30:00|6329.9|6314.9|6328.4|6313.4|6330.3|6315.3|6328.4|6313.4|4
1597398000000|2020-08-14 09:40:00|6327.4|6312.4|6328.4|6313.4|6328.4|6313.4|6327.3|6312.3|5
1597398300000|2020-08-14 09:45:00|6327.7|6312.7|6327.3|6312.3|6328.2|6313.2|6327.2|6312.2|3
1597398600000|2020-08-14 09:50:00|6328.5|6313.5|6331.6|6316.6|6331.6|6316.6|6328.2|6313.2|17
1597398900000|2020-08-14 09:55:00|6332.2|6317.2|6335.3|6320.3|6335.7|6320.7|6331.7|6316.7|3
1597399200000|2020-08-14 10:00:00|6334.9|6319.9|6332.9|6317.9|6334.9|6319.9|6332.4|6317.4|2
1597399500000|2020-08-14 10:05:00|6332.8|6317.8|6333.7|6318.7|6334.2|6319.2|6331.8|6316.8|3
1597399800000|2020-08-14 10:10:00|6334.2|6319.2|6338.8|6323.8|6338.8|6323.8|6333.3|6318.3|8
1597400100000|2020-08-14 10:15:00|6343.6|6328.6|6338.3|6323.3|6343.6|6328.6|6338.3|6323.3|11
1597400400000|2020-08-14 10:20:00|6338.1|6323.1|6335.3|6320.3|6338.1|6323.1|6334.8|6319.8|5
1597400700000|2020-08-14 10:25:00|6334.9|6319.9|6335.7|6320.7|6335.7|6320.7|6332.8|6317.8|5
1597401000000|2020-08-14 10:30:00|6335.8|6320.8|6335.8|6320.8|6336.1|6321.1|6334.7|6319.7|3
1597401300000|2020-08-14 10:35:00|6337.3|6322.3|6334.8|6319.8|6337.8|6322.8|6334.8|6319.8|2
1597402200000|2020-08-14 10:50:00|6333.8|6318.8|6336.3|6321.3|6336.3|6321.3|6333.8|6318.8|11
1597402500000|2020-08-14 10:55:00|6335.9|6320.9|6331.2|6316.2|6338.6|6323.6|6328.8|6313.8|52
1597403100000|2020-08-14 11:05:00|6331.7|6316.7|6331.8|6316.8|6331.8|6316.8|6331.7|6316.7|1
1597403400000|2020-08-14 11:10:00|6332.2|6317.2|6337.8|6322.8|6337.8|6322.8|6331.8|6316.8|7
1597403700000|2020-08-14 11:15:00|6337.5|6322.5|6349.7|6334.7|6349.7|6334.7|6337.3|6322.3|7
1597404000000|2020-08-14 11:20:00|6349.3|6334.3|6348.8|6333.8|6349.3|6334.3|6346.3|6331.3|3
1597404300000|2020-08-14 11:25:00|6349.3|6334.3|6347.8|6332.8|6349.3|6334.3|6347.2|6332.2|17
1597404600000|2020-08-14 11:30:00|6347.7|6332.7|6350|6335|6353.3|6338.3|6347.2|6332.2|62
1597404900000|2020-08-14 11:35:00|6349.6|6334.6|6349|6334|6349.6|6334.6|6348.5|6333.5|3
1597405200000|2020-08-14 11:40:00|6351|6336|6351.9|6336.9|6353.5|6338.5|6349.5|6334.5|8
1597405500000|2020-08-14 11:45:00|6352.3|6337.3|6351.5|6336.5|6353.5|6338.5|6351.5|6336.5|6
1597405800000|2020-08-14 11:50:00|6351|6336|6347.5|6332.5|6351.1|6336.1|6347.5|6332.5|22
1597406100000|2020-08-14 11:55:00|6346.9|6331.9|6348.9|6333.9|6348.9|6333.9|6345.1|6330.1|6
1597406400000|2020-08-14 12:00:00|6349.4|6334.4|6343.7|6328.7|6349.4|6334.4|6342.4|6327.4|26
1597406700000|2020-08-14 12:05:00|6343.4|6328.4|6348.7|6333.7|6348.7|6333.7|6340.7|6325.7|19
1597407000000|2020-08-14 12:10:00|6347.2|6332.2|6349.2|6334.2|6352.9|6337.9|6346.9|6331.9|17
1597407300000|2020-08-14 12:15:00|6348.7|6333.7|6346.1|6331.1|6352.1|6337.1|6346.1|6331.1|24
1597407600000|2020-08-14 12:20:00|6346.5|6331.5|6356.6|6341.6|6358.7|6343.7|6346.5|6331.5|53
1597407900000|2020-08-14 12:25:00|6356.7|6341.7|6362|6347|6362|6347|6350.7|6335.7|110
1597408200000|2020-08-14 12:30:00|6360.6|6345.6|6354.8|6339.8|6362.1|6347.1|6351.2|6336.2|39
1597408500000|2020-08-14 12:35:00|6356.1|6341.1|6354.8|6339.8|6356.6|6341.6|6353.6|6338.6|12
1597408800000|2020-08-14 12:40:00|6355.1|6340.1|6351.6|6336.6|6355.6|6340.6|6351.1|6336.1|30
1597409100000|2020-08-14 12:45:00|6352.1|6337.1|6353.3|6338.3|6354.3|6339.3|6350.6|6335.6|46
1597409400000|2020-08-14 12:50:00|6352.8|6337.8|6350.1|6335.1|6353.1|6338.1|6345.6|6330.6|69
1597409700000|2020-08-14 12:55:00|6348.3|6333.3|6342.8|6327.8|6348.8|6333.8|6340.3|6325.3|41
1597410000000|2020-08-14 13:00:00|6342.4|6327.4|6340.9|6325.9|6344.6|6329.6|6336.3|6321.3|37
1597410300000|2020-08-14 13:05:00|6340.6|6325.6|6337.6|6322.6|6346.1|6331.1|6337.3|6322.3|37
1597410600000|2020-08-14 13:10:00|6338.3|6323.3|6339.3|6324.3|6341.3|6326.3|6334.8|6319.8|36
1597410900000|2020-08-14 13:15:00|6337.8|6322.8|6333.8|6318.8|6340.1|6325.1|6333.4|6318.4|29
1597411200000|2020-08-14 13:20:00|6333.6|6318.6|6331.3|6316.3|6334.7|6319.7|6331.3|6316.3|37
1597411500000|2020-08-14 13:25:00|6332.2|6317.2|6333.8|6318.8|6333.8|6318.8|6330.3|6315.3|93
1597411800000|2020-08-14 13:30:00|6334.2|6319.2|6331.8|6316.8|6342.7|6327.7|6325.7|6310.7|264
1597412100000|2020-08-14 13:35:00|6332.8|6317.8|6346.3|6331.3|6347.3|6332.3|6332.8|6317.8|82
1597412400000|2020-08-14 13:40:00|6346.6|6331.6|6349.3|6334.3|6350.2|6335.2|6340.8|6325.8|67
1597412700000|2020-08-14 13:45:00|6350|6335|6349.8|6334.8|6356.2|6341.2|6344.8|6329.8|122
1597413000000|2020-08-14 13:50:00|6350.2|6335.2|6357.3|6342.3|6362.5|6347.5|6350.2|6335.2|233
1597413300000|2020-08-14 13:55:00|6357.8|6342.8|6352.8|6337.8|6359.7|6344.7|6350.8|6335.8|72
1597413600000|2020-08-14 14:00:00|6351.9|6336.9|6340.8|6325.8|6356.2|6341.2|6340.8|6325.8|90
1597413900000|2020-08-14 14:05:00|6341.2|6326.2|6347.6|6332.6|6348.2|6333.2|6341.2|6326.2|91
1597414200000|2020-08-14 14:10:00|6347.2|6332.2|6347.2|6332.2|6351.4|6336.4|6342.2|6327.2|74
1597414500000|2020-08-14 14:15:00|6344.8|6329.8|6343.4|6328.4|6347.8|6332.8|6339.9|6324.9|67
1597414800000|2020-08-14 14:20:00|6342.9|6327.9|6347.9|6332.9|6349.5|6334.5|6341.3|6326.3|65
1597415100000|2020-08-14 14:25:00|6348|6333|6349.4|6334.4|6352.4|6337.4|6345.2|6330.2|128
1597415400000|2020-08-14 14:30:00|6349.7|6334.7|6347.5|6332.5|6352.4|6337.4|6343.2|6328.2|88
1597415700000|2020-08-14 14:35:00|6348.4|6333.4|6352|6337|6353.8|6338.8|6348.4|6333.4|94
1597416000000|2020-08-14 14:40:00|6352.4|6337.4|6368.8|6353.8|6369.3|6354.3|6351.5|6336.5|236
1597416300000|2020-08-14 14:45:00|6369.3|6354.3|6365.8|6350.8|6369.3|6354.3|6363.4|6348.4|73
1597416600000|2020-08-14 14:50:00|6365.4|6350.4|6365.4|6350.4|6367.1|6352.1|6361.4|6346.4|97
1597416900000|2020-08-14 14:55:00|6364.8|6349.8|6361.5|6346.5|6368.2|6353.2|6359.5|6344.5|129
1597417200000|2020-08-14 15:00:00|6361.1|6346.1|6346.2|6331.2|6361.1|6346.1|6346.2|6331.2|67
1597417500000|2020-08-14 15:05:00|6345.7|6330.7|6338.7|6323.7|6346.1|6331.1|6337.6|6322.6|28
1597417800000|2020-08-14 15:10:00|6337.6|6322.6|6338.5|6323.5|6343.8|6328.8|6335.1|6320.1|81
1597418100000|2020-08-14 15:15:00|6340|6325|6347.2|6332.2|6347.8|6332.8|6339.6|6324.6|80
1597418400000|2020-08-14 15:20:00|6348.2|6333.2|6348.2|6333.2|6348.8|6333.8|6342.8|6327.8|93
1597418700000|2020-08-14 15:25:00|6348.3|6333.3|6347.3|6332.3|6349|6334|6346.8|6331.8|24
1597419000000|2020-08-14 15:30:00|6347.7|6332.7|6358.5|6343.5|6362.6|6347.6|6347.7|6332.7|165
1597419300000|2020-08-14 15:35:00|6358.4|6343.4|6358.6|6343.6|6360|6345|6352.7|6337.7|44
1597419600000|2020-08-14 15:40:00|6359|6344|6343.1|6328.1|6360.4|6345.4|6343.1|6328.1|80
1597419900000|2020-08-14 15:45:00|6342.7|6327.7|6347.1|6332.1|6347.5|6332.5|6342.6|6327.6|33
1597420200000|2020-08-14 15:50:00|6347.5|6332.5|6351|6336|6352.5|6337.5|6347.1|6332.1|29
1597420500000|2020-08-14 15:55:00|6351.1|6336.1|6356|6341|6357|6342|6351.1|6336.1|77
1597420800000|2020-08-14 16:00:00|6356.4|6341.4|6358.7|6343.7|6361.4|6346.4|6356.4|6341.4|51
1597421100000|2020-08-14 16:05:00|6359|6344|6360.2|6345.2|6361.7|6346.7|6357.4|6342.4|73
1597421400000|2020-08-14 16:10:00|6360.4|6345.4|6360.4|6345.4|6361.7|6346.7|6354.2|6339.2|81
1597421700000|2020-08-14 16:15:00|6361|6346|6363.7|6348.7|6366.1|6351.1|6361|6346|81
1597422000000|2020-08-14 16:20:00|6364.9|6349.9|6368.2|6353.2|6368.7|6353.7|6363.3|6348.3|134
1597422300000|2020-08-14 16:25:00|6368.7|6353.7|6367.6|6352.6|6374.9|6359.9|6365.2|6350.2|104
1597422600000|2020-08-14 16:30:00|6366.5|6351.5|6363.7|6348.7|6366.5|6351.5|6361.9|6346.9|38
1597422900000|2020-08-14 16:35:00|6363.9|6348.9|6367.9|6352.9|6368.9|6353.9|6363.9|6348.9|29
1597423200000|2020-08-14 16:40:00|6367.8|6352.8|6370.3|6355.3|6371.4|6356.4|6365.9|6350.9|28
1597423500000|2020-08-14 16:45:00|6368.4|6353.4|6364.8|6349.8|6369.3|6354.3|6362.5|6347.5|48
1597423800000|2020-08-14 16:50:00|6365.1|6350.1|6366.6|6351.6|6366.9|6351.9|6362.5|6347.5|25
1597424100000|2020-08-14 16:55:00|6366.2|6351.2|6365|6350|6366.6|6351.6|6361.7|6346.7|29
1597424400000|2020-08-14 17:00:00|6365.4|6350.4|6362.6|6347.6|6366.1|6351.1|6360.4|6345.4|26
1597424700000|2020-08-14 17:05:00|6363|6348|6359|6344|6364.1|6349.1|6359|6344|21
1597425000000|2020-08-14 17:10:00|6359.4|6344.4|6358.5|6343.5|6362.7|6347.7|6356.9|6341.9|32
1597425300000|2020-08-14 17:15:00|6358.4|6343.4|6357.9|6342.9|6361.4|6346.4|6356.4|6341.4|47
1597425600000|2020-08-14 17:20:00|6358.4|6343.4|6359.4|6344.4|6359.4|6344.4|6357.8|6342.8|11
1597425900000|2020-08-14 17:25:00|6359|6344|6359.4|6344.4|6359.5|6344.5|6358.4|6343.4|37
1597426200000|2020-08-14 17:30:00|6359.6|6344.6|6355.2|6340.2|6359.6|6344.6|6351.6|6336.6|87
1597426500000|2020-08-14 17:35:00|6355.7|6340.7|6354.9|6339.9|6355.9|6340.9|6351.2|6336.2|81
1597426800000|2020-08-14 17:40:00|6355.8|6340.8|6355.1|6340.1|6356.1|6341.1|6351.2|6336.2|48
1597427100000|2020-08-14 17:45:00|6354.4|6339.4|6351.2|6336.2|6355.1|6340.1|6347.7|6332.7|130
1597427400000|2020-08-14 17:50:00|6350.2|6335.2|6307.1|6292.1|6350.2|6335.2|6304.2|6289.2|205
1597427700000|2020-08-14 17:55:00|6306.2|6291.2|6300.3|6285.3|6307.6|6292.6|6294|6279|168
1597428000000|2020-08-14 18:00:00|6299.8|6284.8|6313.6|6298.6|6314.5|6299.5|6296.3|6281.3|103
1597428300000|2020-08-14 18:05:00|6314.6|6299.6|6313.6|6298.6|6318.1|6303.1|6313.6|6298.6|81
1597428600000|2020-08-14 18:10:00|6314.1|6299.1|6326.2|6311.2|6326.2|6311.2|6300.1|6285.1|688
1597428900000|2020-08-14 18:15:00|6328.8|6313.8|6322.2|6307.2|6335.7|6320.7|6305.9|6290.9|372
1597626000000|2020-08-17 01:00:00|6332.5|6317.5|6350.3|6335.3|6354.1|6339.1|6332.5|6317.5|46
1597626300000|2020-08-17 01:05:00|6350.6|6335.6|6361.3|6346.3|6363.8|6348.8|6350.6|6335.6|10
1597626600000|2020-08-17 01:10:00|6360.3|6345.3|6362.8|6347.8|6363.8|6348.8|6354.3|6339.3|19
1597626900000|2020-08-17 01:15:00|6362.3|6347.3|6358.3|6343.3|6366.3|6351.3|6357.3|6342.3|75
1597627200000|2020-08-17 01:20:00|6360.1|6345.1|6353.8|6338.8|6360.8|6345.8|6347.3|6332.3|10
1597627500000|2020-08-17 01:25:00|6354.5|6339.5|6358.8|6333.8|6358.8|6341.8|6351.8|6333.2|2
1597627800000|2020-08-17 01:30:00|6352.3|6337.3|6352.2|6337.2|6352.8|6337.8|6351.8|6336.8|2
1597628100000|2020-08-17 01:35:00|6352.3|6337.3|6352.3|6337.3|6352.3|6337.3|6352.3|6337.3|1
1597628400000|2020-08-17 01:40:00|6353|6338|6353.8|6338.8|6353.8|6338.8|6353|6338|0
1597628700000|2020-08-17 01:45:00|6353.3|6338.3|6352.4|6337.4|6354.3|6339.3|6349.8|6334.8|1
1597629000000|2020-08-17 01:50:00|6350.4|6335.4|6351.3|6336.3|6352.3|6337.3|6346.8|6331.8|4
1597629300000|2020-08-17 01:55:00|6351.8|6336.8|6352.3|6337.3|6352.3|6337.3|6351.8|6336.8|5
1597629600000|2020-08-17 02:00:00|6354.8|6339.8|6353.3|6338.3|6354.8|6339.8|6353.3|6338.3|3
1597630200000|2020-08-17 02:10:00|||||||||3
1597630500000|2020-08-17 02:15:00|6353.8|6338.8|6355.8|6340.8|6355.8|6340.8|6352.8|6337.8|2
1597631400000|2020-08-17 02:30:00|6358.4|6343.4|6357.8|6342.8|6358.4|6343.4|6355.2|6340.2|3
1597632300000|2020-08-17 02:45:00|6358.8|6343.8|6360.7|6345.7|6361.8|6346.8|6358.8|6343.8|3
1597632600000|2020-08-17 02:50:00|6360.8|6345.8|6360.8|6345.8|6360.8|6345.8|6360.8|6345.8|0
1597632900000|2020-08-17 02:55:00|6361.8|6346.8|6362.3|6347.3|6362.3|6347.3|6361.8|6346.8|0
1597633500000|2020-08-17 03:05:00|6362.7|6347.7|6361.8|6346.8|6363.8|6348.8|6361.3|6346.3|0
1597633800000|2020-08-17 03:10:00|6361.5|6346.5|6360.8|6345.8|6362.8|6347.8|6359.3|6344.3|7
1597634100000|2020-08-17 03:15:00|6359.7|6344.7|6359.3|6344.3|6359.7|6344.7|6359.3|6344.3|0
1597634700000|2020-08-17 03:25:00|6356.3|6341.3|6356.8|6341.8|6356.8|6341.8|6356.3|6341.3|7
1597635900000|2020-08-17 03:45:00|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|0
1597637100000|2020-08-17 04:05:00|6356.8|6341.8|6356|6341|6356.8|6341.8|6356|6341|0
1597638300000|2020-08-17 04:25:00|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|1
1597638600000|2020-08-17 04:30:00|6356.5|6341.5|6346|6331|6356.5|6341.5|6346|6331|28
1597638900000|2020-08-17 04:35:00|6346.4|6331.4|6345.6|6330.6|6346.5|6331.5|6344.6|6329.6|0
1597639200000|2020-08-17 04:40:00|6346|6331|6346|6331|6346|6331|6346|6331|0
1597640100000|2020-08-17 04:55:00|6343.1|6328.1|6344.1|6329.1|6344.1|6329.1|6343.1|6328.1|4
1597640700000|2020-08-17 05:05:00|6344.6|6329.6|6346.1|6331.1|6346.1|6331.1|6344.6|6329.6|1
1597641000000|2020-08-17 05:10:00|6346|6331|6346|6331|6346|6331|6346|6331|0
1597641300000|2020-08-17 05:15:00|6346.4|6331.4|6347|6332|6347|6332|6346.4|6331.4|0
1597641900000|2020-08-17 05:25:00|||||||||1
1597642200000|2020-08-17 05:30:00|6347.9|6332.9|6353.5|6338.5|6354.4|6339.4|6347.9|6332.9|3
1597642500000|2020-08-17 05:35:00|6354.3|6339.3|6354.8|6339.8|6355.1|6340.1|6354.3|6339.3|2
1597642800000|2020-08-17 05:40:00|6355.5|6340.5|6360.6|6345.6|6360.6|6345.6|6354.6|6339.6|13
1597643100000|2020-08-17 05:45:00|6360.3|6345.3|6359.6|6344.6|6363.6|6348.6|6358.3|6343.3|13
1597643700000|2020-08-17 05:55:00|6360|6345|6360.2|6345.2|6360.2|6345.2|6360|6345|0
1597644000000|2020-08-17 06:00:00|6357.7|6342.7|6352.2|6337.2|6357.7|6342.7|6352.2|6337.2|4
1597644600000|2020-08-17 06:10:00|6354.2|6339.2|6354.8|6339.8|6355.2|6340.2|6351.7|6336.7|4
1597644900000|2020-08-17 06:15:00|6355.2|6340.2|6351.2|6336.2|6356.8|6341.8|6351.2|6336.2|10
1597645200000|2020-08-17 06:20:00|6351|6336|6352.8|6337.8|6352.8|6337.8|6350.2|6335.2|0
1597645500000|2020-08-17 06:25:00|6353.2|6338.2|6354.2|6339.2|6357.3|6342.3|6353.2|6338.2|8
1597645800000|2020-08-17 06:30:00|6352.3|6337.3|6361.7|6346.7|6361.7|6346.7|6351.2|6336.2|4
1597646100000|2020-08-17 06:35:00|6358.8|6343.8|6361.7|6346.7|6361.7|6346.7|6358.8|6343.8|7
1597646400000|2020-08-17 06:40:00|6360.2|6345.2|6361.7|6346.7|6363.2|6348.2|6360.2|6345.2|2
1597647000000|2020-08-17 06:50:00|6362|6347|6364.2|6349.2|6364.2|6349.2|6360.2|6345.2|2
1597647300000|2020-08-17 06:55:00|6363.8|6348.8|6363.7|6348.7|6364.7|6349.7|6363.7|6348.7|1
1597647600000|2020-08-17 07:00:00|6364.2|6349.2|6364.2|6349.2|6364.2|6349.2|6364.2|6349.2|0
1597647900000|2020-08-17 07:05:00|6363.7|6348.7|6363.7|6348.7|6363.7|6348.7|6363.7|6348.7|0
1597648200000|2020-08-17 07:10:00|6364.1|6349.1|6363.7|6348.7|6364.2|6349.2|6363.7|6348.7|2
1597648500000|2020-08-17 07:15:00|6362.7|6347.7|6360.7|6345.7|6362.7|6347.7|6360.7|6345.7|3
1597648800000|2020-08-17 07:20:00|6360.2|6345.2|6360.2|6345.2|6361.1|6346.1|6358.7|6343.7|0
1597649100000|2020-08-17 07:25:00|6362.7|6347.7|6361.2|6346.2|6362.7|6347.7|6360.2|6345.2|13
1597649400000|2020-08-17 07:30:00|6360.1|6345.1|6359.1|6344.1|6360.1|6345.1|6359.1|6344.1|0
1597649700000|2020-08-17 07:35:00|6359.6|6344.6|6358.7|6343.7|6359.6|6344.6|6358.7|6343.7|0
1597650000000|2020-08-17 07:40:00|6358.1|6343.1|6356.2|6341.2|6358.1|6343.1|6356.2|6341.2|0
1597650300000|2020-08-17 07:45:00|6355.5|6340.5|6361.6|6346.6|6361.6|6346.6|6354.7|6339.7|2
1597650600000|2020-08-17 07:50:00|6361.9|6346.9|6362.2|6347.2|6363.2|6348.2|6360.1|6345.1|0
1597650900000|2020-08-17 07:55:00|6360.7|6345.7|6360.7|6345.7|6362.7|6347.7|6360.7|6345.7|2
1597651200000|2020-08-17 08:00:00|6358.2|6343.2|6358.7|6343.7|6359.2|6344.2|6358.2|6343.2|3
1597651500000|2020-08-17 08:05:00|6359.1|6344.1|6358.3|6343.3|6359.2|6344.2|6358.1|6343.1|4
1597651800000|2020-08-17 08:10:00|6359.3|6344.3|6359.3|6344.3|6360.3|6345.3|6359.3|6344.3|1
1597652100000|2020-08-17 08:15:00|6358.2|6343.2|6356.2|6341.2|6358.2|6343.2|6355.5|6340.5|2
1597652400000|2020-08-17 08:20:00|6355.7|6340.7|6358.3|6343.3|6358.3|6343.3|6353.6|6338.6|4
1597652700000|2020-08-17 08:25:00|6358|6343|6358.8|6343.8|6359.3|6344.3|6357.8|6342.8|2
1597653000000|2020-08-17 08:30:00|6358.5|6343.5|6356.7|6341.7|6359.8|6344.8|6356|6341|11
1597653300000|2020-08-17 08:35:00|6355.8|6340.8|6354.8|6339.8|6355.8|6340.8|6354.8|6339.8|1
1597653600000|2020-08-17 08:40:00|6352.3|6337.3|6353.8|6338.8|6353.8|6338.8|6352.3|6337.3|1
1597653900000|2020-08-17 08:45:00|6352.3|6337.3|6353.8|6338.8|6353.8|6338.8|6352.3|6337.3|2
1597654500000|2020-08-17 08:55:00|6353.5|6338.5|6356.5|6341.5|6357.5|6342.5|6353.3|6338.3|3
1597654800000|2020-08-17 09:00:00|6356.1|6341.1|6359.3|6344.3|6360.3|6345.3|6356|6341|2
1597655100000|2020-08-17 09:05:00|6359.8|6344.8|6358.3|6343.3|6360.2|6345.2|6358.3|6343.3|2
1597655400000|2020-08-17 09:10:00|6359.3|6344.3|6356.8|6341.8|6360.3|6345.3|6354.7|6339.7|17
1597655700000|2020-08-17 09:15:00|6357.8|6342.8|6358.3|6343.3|6358.3|6343.3|6356.3|6341.3|3
1597656000000|2020-08-17 09:20:00|6358.8|6343.8|6358.8|6343.8|6358.8|6343.8|6358.8|6343.8|2
1597656300000|2020-08-17 09:25:00|6359.4|6344.4|6358.8|6343.8|6361.3|6346.3|6358.8|6343.8|11
1597656600000|2020-08-17 09:30:00|6358.9|6343.9|6358.4|6343.4|6359.4|6344.4|6358.2|6343.2|3
1597656900000|2020-08-17 09:35:00|6357.9|6342.9|6358.4|6343.4|6358.4|6343.4|6356.9|6341.9|4
1597657200000|2020-08-17 09:40:00|6359.8|6344.8|6360.4|6345.4|6361.9|6346.9|6359.8|6344.8|3
1597657500000|2020-08-17 09:45:00|6362.9|6347.9|6362.1|6347.1|6364|6349|6360.6|6345.6|13
1597657800000|2020-08-17 09:50:00|6362.5|6347.5|6362.5|6347.5|6362.5|6347.5|6362.5|6347.5|2
1597658100000|2020-08-17 09:55:00|6362.6|6347.6|6363.9|6348.9|6363.9|6348.9|6362.6|6347.6|0
1597658400000|2020-08-17 10:00:00|6364.4|6349.4|6359.9|6344.9|6366.1|6351.1|6358.1|6343.1|90
1597658700000|2020-08-17 10:05:00|6359.4|6344.4|6359.9|6344.9|6359.9|6344.9|6358.9|6343.9|3
1597659000000|2020-08-17 10:10:00|6358.9|6343.9|6358.4|6343.4|6358.9|6343.9|6358.4|6343.4|1
1597659300000|2020-08-17 10:15:00|6358.9|6343.9|6359.9|6344.9|6360.4|6345.4|6358.9|6343.9|4
1597659600000|2020-08-17 10:20:00|6360.1|6345.1|6360.5|6345.5|6360.9|6345.9|6360.1|6345.1|4
1597659900000|2020-08-17 10:25:00|6360.9|6345.9|6362.9|6347.9|6363.4|6348.4|6360.9|6345.9|5
1597660200000|2020-08-17 10:30:00|6362.5|6347.5|6360.2|6345.2|6362.5|6347.5|6360.2|6345.2|1
1597660500000|2020-08-17 10:35:00|6359.7|6344.7|6350.2|6335.2|6360.2|6345.2|6348.9|6333.9|43
1597660800000|2020-08-17 10:40:00|6350.4|6335.4|6348.9|6333.9|6350.4|6335.4|6344|6329|29
1597661100000|2020-08-17 10:45:00|6352.4|6337.4|6360.4|6345.4|6361|6346|6351.6|6336.6|13
1597661400000|2020-08-17 10:50:00|6360.9|6345.9|6361.9|6346.9|6362|6347|6360.9|6345.9|2
1597661700000|2020-08-17 10:55:00|6362.4|6347.4|6354.9|6339.9|6362.4|6347.4|6354.1|6339.1|15
1597662000000|2020-08-17 11:00:00|6356.9|6341.9|6355.9|6340.9|6356.9|6341.9|6354.9|6339.9|5
1597662300000|2020-08-17 11:05:00|6358.5|6343.5|6358.4|6343.4|6362.4|6347.4|6356.9|6341.9|13
1597662600000|2020-08-17 11:10:00|6358.7|6343.7|6355.5|6340.5|6359.4|6344.4|6355.5|6340.5|4
1597662900000|2020-08-17 11:15:00|6355|6340|6359.3|6344.3|6359.3|6344.3|6355|6340|2
1597663200000|2020-08-17 11:20:00|6354.3|6339.3|6350.5|6335.5|6354.3|6339.3|6350.5|6335.5|20
1597663500000|2020-08-17 11:25:00|6352.4|6337.4|6355.4|6340.4|6356.8|6341.8|6351.9|6336.9|11
1597663800000|2020-08-17 11:30:00|6355.8|6340.8|6359.9|6344.9|6361.9|6346.9|6355.8|6340.8|8
1597664100000|2020-08-17 11:35:00|6360.4|6345.4|6363.9|6348.9|6364.9|6349.9|6359.9|6344.9|10
1597664400000|2020-08-17 11:40:00|6365.4|6350.4|6358|6343|6370.4|6355.4|6357.4|6342.4|40
1597664700000|2020-08-17 11:45:00|6357.9|6342.9|6357.4|6342.4|6358.4|6343.4|6349.4|6334.4|95
1597665000000|2020-08-17 11:50:00|6359.3|6344.3|6357.4|6342.4|6359.9|6344.9|6352.5|6337.5|55
1597665300000|2020-08-17 11:55:00|6358.4|6343.4|6360.8|6345.8|6360.8|6345.8|6356.4|6341.4|12
1597665600000|2020-08-17 12:00:00|6359.9|6344.9|6352.8|6337.8|6360.4|6345.4|6351.4|6336.4|26
1597665900000|2020-08-17 12:05:00|6352.9|6337.9|6355|6340|6355|6340|6349.7|6334.7|18
1597666200000|2020-08-17 12:10:00|6355.7|6340.7|6356.2|6341.2|6356.2|6341.2|6350.2|6335.2|22
1597666500000|2020-08-17 12:15:00|6357.4|6342.4|6358.2|6343.2|6367|6352|6356.9|6341.9|33
1597666800000|2020-08-17 12:20:00|6358.8|6343.8|6343.2|6328.2|6358.8|6343.8|6343.2|6328.2|24
1597667100000|2020-08-17 12:25:00|6345.3|6330.3|6352.7|6337.7|6353.2|6338.2|6345.3|6330.3|51
1597667400000|2020-08-17 12:30:00|6351.2|6336.2|6359.4|6344.4|6365.6|6350.6|6349.2|6334.2|60
1597667700000|2020-08-17 12:35:00|6359.2|6344.2|6348.8|6333.8|6359.2|6344.2|6344.8|6329.8|24
1597668000000|2020-08-17 12:40:00|6349.3|6334.3|6343.5|6328.5|6350.8|6335.8|6332.9|6317.9|107
1597668300000|2020-08-17 12:45:00|6343.8|6328.8|6344.6|6329.6|6347.2|6332.2|6343.1|6328.1|15
1597668600000|2020-08-17 12:50:00|6344.7|6329.7|6341.6|6326.6|6345.6|6330.6|6339.6|6324.6|36
1597668900000|2020-08-17 12:55:00|6340.9|6325.9|6339.1|6324.1|6340.9|6325.9|6336.6|6321.6|39
1597669200000|2020-08-17 13:00:00|6342.6|6327.6|6354.6|6339.6|6354.6|6339.6|6340.2|6325.2|51
1597669500000|2020-08-17 13:05:00|6355.3|6340.3|6363.8|6348.8|6369.5|6354.5|6355.2|6340.2|88
1597669800000|2020-08-17 13:10:00|6363.7|6348.7|6362.3|6347.3|6363.7|6348.7|6354.8|6339.8|72
1597670100000|2020-08-17 13:15:00|6362.2|6347.2|6365.6|6350.6|6367.5|6352.5|6358.1|6343.1|90
1597670400000|2020-08-17 13:20:00|6364.9|6349.9|6362.5|6347.5|6364.9|6349.9|6356.6|6341.6|14
1597670700000|2020-08-17 13:25:00|6362.6|6347.6|6363.5|6348.5|6365.6|6350.6|6361.6|6346.6|17
1597671000000|2020-08-17 13:30:00|6364.1|6349.1|6352.3|6337.3|6365.5|6350.5|6346.3|6331.3|78
1597671300000|2020-08-17 13:35:00|6352.5|6337.5|6354.5|6339.5|6355.5|6340.5|6349|6334|37
1597671600000|2020-08-17 13:40:00|6354.8|6339.8|6351.2|6336.2|6355.5|6340.5|6343|6328|45
1597671900000|2020-08-17 13:45:00|6351.5|6336.5|6368.1|6353.1|6368.5|6353.5|6347.3|6332.3|68
1597672200000|2020-08-17 13:50:00|6369.2|6354.2|6361.2|6346.2|6370.2|6355.2|6360.2|6345.2|77
1597672500000|2020-08-17 13:55:00|6361.1|6346.1|6370.5|6355.5|6370.5|6355.5|6361.1|6346.1|73
1597672800000|2020-08-17 14:00:00|6370.1|6355.1|6376.5|6361.5|6376.5|6361.5|6367.9|6352.9|149
1597673100000|2020-08-17 14:05:00|6376.6|6361.6|6389.1|6374.1|6389.3|6374.3|6376.6|6361.6|183
1597673400000|2020-08-17 14:10:00|6389.6|6374.6|6387.9|6372.9|6395|6380|6387.9|6372.9|109
1597673700000|2020-08-17 14:15:00|6386.9|6371.9|6379.5|6364.5|6389.7|6374.7|6376.4|6361.4|134
1597674000000|2020-08-17 14:20:00|6379.1|6364.1|6373.1|6358.1|6379.4|6364.4|6370.5|6355.5|123
1597674300000|2020-08-17 14:25:00|6373.2|6358.2|6374.2|6359.2|6378.5|6363.5|6368.3|6353.3|121
1597674600000|2020-08-17 14:30:00|6373.9|6358.9|6368|6353|6374.7|6359.7|6366.6|6351.6|112
1597674900000|2020-08-17 14:35:00|6367.2|6352.2|6367|6352|6372|6357|6363.1|6348.1|128
1597675200000|2020-08-17 14:40:00|6366.2|6351.2|6369|6354|6375|6360|6364.6|6349.6|58
1597675500000|2020-08-17 14:45:00|6369.6|6354.6|6379.9|6364.9|6380.7|6365.7|6367.7|6352.7|84
1597675800000|2020-08-17 14:50:00|6379.4|6364.4|6379.1|6364.1|6379.4|6364.4|6375.7|6360.7|25
1597676100000|2020-08-17 14:55:00|6379.5|6364.5|6378.9|6363.9|6383|6368|6378.4|6363.4|48
1597676400000|2020-08-17 15:00:00|6379.2|6364.2|6373.4|6358.4|6379.2|6364.2|6372.9|6357.9|64
1597676700000|2020-08-17 15:05:00|6373|6358|6375.3|6360.3|6375.3|6360.3|6369|6354|69
1597677000000|2020-08-17 15:10:00|6374.4|6359.4|6377.1|6362.1|6379.3|6364.3|6374.4|6359.4|58
1597677300000|2020-08-17 15:15:00|6376.5|6361.5|6396.2|6381.2|6396.2|6381.2|6375.5|6360.5|126
1597677600000|2020-08-17 15:20:00|6396.6|6381.6|6392.5|6377.5|6396.6|6381.6|6386.1|6371.1|73
1597677900000|2020-08-17 15:25:00|6391.5|6376.5|6395|6380|6397.4|6382.4|6391.5|6376.5|75
1597678200000|2020-08-17 15:30:00|6395.3|6380.3|6386.1|6371.1|6396|6381|6383.6|6368.6|59
1597678500000|2020-08-17 15:35:00|6385.8|6370.8|6387.1|6372.1|6392.1|6377.1|6383.1|6368.1|50
1597678800000|2020-08-17 15:40:00|6386.6|6371.6|6385.9|6370.9|6389|6374|6384.7|6369.7|30
1597679100000|2020-08-17 15:45:00|6385.8|6370.8|6394.6|6379.6|6396.6|6381.6|6385.8|6370.8|56
1597679400000|2020-08-17 15:50:00|6396.9|6381.9|6389.8|6374.8|6400.6|6385.6|6389.6|6374.6|137
1597679700000|2020-08-17 15:55:00|6392.5|6377.5|6400.7|6385.7|6402.2|6387.2|6392.5|6377.5|63
1597680000000|2020-08-17 16:00:00|6402.1|6387.1|6403.6|6388.6|6405|6390|6400.2|6385.2|100
1597680300000|2020-08-17 16:05:00|6404|6389|6399.3|6384.3|6404.5|6389.5|6397.6|6382.6|73
1597680600000|2020-08-17 16:10:00|6398.8|6383.8|6395.8|6380.8|6399.3|6384.3|6393.4|6378.4|56
1597680900000|2020-08-17 16:15:00|6394.9|6379.9|6399|6384|6401.9|6386.9|6394.9|6379.9|48
1597681200000|2020-08-17 16:20:00|6399.5|6384.5|6397.5|6382.5|6402.9|6387.9|6397.5|6382.5|42
1597681500000|2020-08-17 16:25:00|6398.9|6383.9|6388.8|6373.8|6399.3|6384.3|6388.2|6373.2|107
1597681800000|2020-08-17 16:30:00|6388.4|6373.4|6389.2|6374.2|6391|6376|6386.8|6371.8|71
1597682100000|2020-08-17 16:35:00|6389.5|6374.5|6388.3|6373.3|6390.7|6375.7|6387.7|6372.7|33
1597682400000|2020-08-17 16:40:00|6388.8|6373.8|6383.4|6368.4|6389.2|6374.2|6382.9|6367.9|50
1597682700000|2020-08-17 16:45:00|6383.8|6368.8|6390.4|6375.4|6391.8|6376.8|6383.8|6368.8|61
1597683000000|2020-08-17 16:50:00|6390.8|6375.8|6395.9|6380.9|6399.4|6384.4|6390.8|6375.8|35
1597683300000|2020-08-17 16:55:00|6394.4|6379.4|6395.4|6380.4|6397.4|6382.4|6392.8|6377.8|93
1597683600000|2020-08-17 17:00:00|6394.2|6379.2|6394.7|6379.7|6396.5|6381.5|6392.9|6377.9|51
1597683900000|2020-08-17 17:05:00|6392.1|6377.1|6393.2|6378.2|6394.7|6379.7|6391.9|6376.9|46
1597684200000|2020-08-17 17:10:00|6392.7|6377.7|6389|6374|6393.7|6378.7|6389|6374|12
1597684500000|2020-08-17 17:15:00|6389.7|6374.7|6388|6373|6390.2|6375.2|6386.7|6371.7|60
1597684800000|2020-08-17 17:20:00|6388.5|6373.5|6382.3|6367.3|6388.5|6373.5|6381.7|6366.7|74
1597685100000|2020-08-17 17:25:00|6382.2|6367.2|6381.7|6366.7|6383.3|6368.3|6381.7|6366.7|27
1597685400000|2020-08-17 17:30:00|6382.7|6367.7|6374.8|6359.8|6383.7|6368.7|6372.7|6357.7|67
1597685700000|2020-08-17 17:35:00|6375.5|6360.5|6380.7|6365.7|6381.2|6366.2|6372.7|6357.7|66
1597686000000|2020-08-17 17:40:00|6379.7|6364.7|6371.7|6356.7|6380.2|6365.2|6369.3|6354.3|72
1597686300000|2020-08-17 17:45:00|6371.9|6356.9|6376.7|6361.7|6379.2|6364.2|6369.8|6354.8|46
1597686600000|2020-08-17 17:50:00|6377.2|6362.2|6377.3|6362.3|6387.6|6372.6|6376.2|6361.2|102
1597686900000|2020-08-17 17:55:00|6377.2|6362.2|6370.7|6355.7|6379.6|6364.6|6369.6|6354.6|92
1597687200000|2020-08-17 18:00:00|6371.1|6356.1|6374.8|6359.8|6376.9|6361.9|6365.7|6350.7|118
1597687500000|2020-08-17 18:05:00|6375.2|6360.2|6372.5|6357.5|6375.2|6360.2|6368.2|6353.2|138
1597687800000|2020-08-17 18:10:00|6373.2|6358.2|6362.2|6347.2|6382.2|6367.2|6344.8|6329.8|808
1597688100000|2020-08-17 18:15:00|6362.3|6347.3|6356.7|6341.7|6362.7|6347.7|6348|6333|266
1597712400000|2020-08-18 01:00:00|6350.7|6335.7|6357.9|6342.9|6368.4|6353.4|6350.7|6335.7|72
1597712700000|2020-08-18 01:05:00|6356.4|6341.4|6363.4|6348.4|6363.4|6348.4|6353.4|6338.4|28
1597713000000|2020-08-18 01:10:00|6366.3|6351.3|6368.4|6353.4|6373|6358|6366.3|6351.3|32
1597713300000|2020-08-18 01:15:00|6368.9|6353.9|6365.9|6350.9|6368.9|6353.9|6362.9|6347.9|1
1597713600000|2020-08-18 01:20:00|6367.3|6352.3|6367.9|6352.9|6368.4|6353.4|6367.3|6352.3|3
1597713900000|2020-08-18 01:25:00|6369.3|6354.3|6372.4|6357.4|6373.9|6358.9|6369.3|6354.3|12
1597714200000|2020-08-18 01:30:00|6367.9|6352.9|6367.9|6352.9|6367.9|6352.9|6367.9|6352.9|1
1597714500000|2020-08-18 01:35:00|6368.9|6353.9|6367.9|6352.9|6368.9|6353.9|6367.9|6352.9|0
1597714800000|2020-08-18 01:40:00|6367.4|6352.4|6367.8|6352.8|6367.9|6352.9|6366.7|6351.7|7
1597715700000|2020-08-18 01:55:00|6364.6|6349.6|6361.8|6346.8|6365.3|6350.3|6359.3|6344.3|7
1597716000000|2020-08-18 02:00:00|6361.9|6346.9|6363.3|6348.3|6363.3|6348.3|6361.4|6346.4|2
1597716300000|2020-08-18 02:05:00|6362.9|6347.9|6362.9|6347.9|6365.3|6350.3|6362.5|6347.5|0
1597716600000|2020-08-18 02:10:00|6361.8|6346.8|6358.8|6343.8|6361.8|6346.8|6357.3|6342.3|4
1597716900000|2020-08-18 02:15:00|6358.4|6343.4|6359.8|6344.8|6359.8|6344.8|6358.3|6343.3|2
1597717200000|2020-08-18 02:20:00|6365|6350|6367.1|6352.1|6367.3|6352.3|6365|6350|2
1597717500000|2020-08-18 02:25:00|6366.6|6351.6|6366.1|6351.1|6366.6|6351.6|6366.1|6351.1|0
1597718100000|2020-08-18 02:35:00|6366.9|6351.9|6369.1|6354.1|6371|6356|6366.1|6351.1|7
1597718400000|2020-08-18 02:40:00|6369.3|6354.3|6368.3|6353.3|6369.3|6354.3|6368.3|6353.3|0
1597718700000|2020-08-18 02:45:00|6368.1|6353.1|6364.5|6349.5|6368.1|6353.1|6364.5|6349.5|18
1597719000000|2020-08-18 02:50:00|6364.1|6349.1|6362.6|6347.6|6364.1|6349.1|6358.6|6343.6|5
1597719600000|2020-08-18 03:00:00|6362.5|6347.5|6363.2|6348.2|6363.3|6348.3|6362.1|6347.1|2
1597719900000|2020-08-18 03:05:00|6364.1|6349.1|6366.7|6351.7|6369.9|6354.9|6364.1|6349.1|13
1597720500000|2020-08-18 03:15:00|6367.2|6352.2|6368.7|6353.7|6368.7|6353.7|6366.7|6351.7|8
1597720800000|2020-08-18 03:20:00|6374.2|6359.2|6377.2|6362.2|6377.2|6362.2|6369.7|6354.7|29
1597721100000|2020-08-18 03:25:00|6375.2|6360.2|6378.7|6363.7|6383.5|6368.5|6375.2|6360.2|10
1597722900000|2020-08-18 03:55:00|6379.3|6364.3|6381.7|6366.7|6383|6368|6379.3|6364.3|5
1597723200000|2020-08-18 04:00:00|6382.2|6367.2|6381.7|6366.7|6382.2|6367.2|6381.2|6366.2|0
1597724100000|2020-08-18 04:15:00|6380.7|6365.7|6380.2|6365.2|6380.7|6365.7|6380.2|6365.2|0
1597724400000|2020-08-18 04:20:00|6382.2|6367.2|6381.7|6366.7|6382.2|6367.2|6381.7|6366.7|0
1597724700000|2020-08-18 04:25:00|6381.4|6366.4|6381.7|6366.7|6381.7|6366.7|6379.2|6364.2|6
1597725300000|2020-08-18 04:35:00|6382.2|6367.2|6383.2|6368.2|6383.7|6368.7|6382.2|6367.2|0
1597727700000|2020-08-18 05:15:00|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|0
1597728300000|2020-08-18 05:25:00|6380.2|6365.2|6380.2|6365.2|6380.2|6365.2|6380.2|6365.2|1
1597728600000|2020-08-18 05:30:00|6382.1|6367.1|6380.7|6365.7|6382.1|6367.1|6380.7|6365.7|14
1597729200000|2020-08-18 05:40:00|6381.1|6366.1|6389.1|6374.1|6389.8|6374.8|6380.7|6365.7|35
1597729500000|2020-08-18 05:45:00|6389.4|6374.4|6392.6|6377.6|6395.1|6380.1|6389.4|6374.4|7
1597729800000|2020-08-18 05:50:00|6390|6375|6384.4|6369.4|6390|6375|6383.9|6368.9|26
1597730100000|2020-08-18 05:55:00|6384.2|6369.2|6383.5|6368.5|6384.2|6369.2|6383.5|6368.5|1
1597730400000|2020-08-18 06:00:00|6383.1|6368.1|6383.5|6368.5|6383.5|6368.5|6383.1|6368.1|0
1597730700000|2020-08-18 06:05:00|6384.2|6369.2|6385.7|6370.7|6386|6371|6384.2|6369.2|2
1597731000000|2020-08-18 06:10:00|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|0
1597731600000|2020-08-18 06:20:00|6385.5|6370.5|6383.4|6368.4|6385.9|6370.9|6383.4|6368.4|0
1597731900000|2020-08-18 06:25:00|6384.5|6369.5|6384|6369|6385|6370|6382.9|6367.9|6
1597732200000|2020-08-18 06:30:00|6384.1|6369.1|6386.1|6371.1|6388.1|6373.1|6384.1|6369.1|6
1597732500000|2020-08-18 06:35:00|6386.5|6371.5|6386.5|6371.5|6386.5|6371.5|6386.5|6371.5|0
1597732800000|2020-08-18 06:40:00|6388|6373|6388|6373|6388|6373|6388|6373|4
1597733100000|2020-08-18 06:45:00|6389|6374|6389|6374|6389|6374|6389|6374|1
1597733700000|2020-08-18 06:55:00|6389.7|6374.7|6391.5|6376.5|6391.9|6376.9|6389.7|6374.7|3
1597734000000|2020-08-18 07:00:00|6391|6376|6379.9|6364.9|6391|6376|6379.9|6364.9|1
1597734300000|2020-08-18 07:05:00|6381.4|6366.4|6379.9|6364.9|6382.9|6367.9|6378.9|6363.9|3
1597734600000|2020-08-18 07:10:00|6378.9|6363.9|6379|6364|6379.5|6364.5|6377|6362|4
1597734900000|2020-08-18 07:15:00|6377.7|6362.7|6370.4|6355.4|6377.7|6362.7|6368.4|6353.4|22
1597735200000|2020-08-18 07:20:00|6371.9|6356.9|6370.4|6355.4|6371.9|6356.9|6370.4|6355.4|1
1597735500000|2020-08-18 07:25:00|6371.5|6356.5|6371.9|6356.9|6372.9|6357.9|6371.5|6356.5|1
1597735800000|2020-08-18 07:30:00|6371.4|6356.4|6372.4|6357.4|6375.4|6360.4|6371.4|6356.4|1
1597736100000|2020-08-18 07:35:00|6372.9|6357.9|6373.9|6358.9|6374.4|6359.4|6372.4|6357.4|0
1597736400000|2020-08-18 07:40:00|6374.4|6359.4|6377.4|6362.4|6377.4|6362.4|6373.9|6358.9|0
1597736700000|2020-08-18 07:45:00|6379.3|6364.3|6379.4|6364.4|6379.4|6364.4|6379.3|6364.3|1
1597737000000|2020-08-18 07:50:00|6380|6365|6377.9|6362.9|6380|6365|6377.9|6362.9|0
1597737300000|2020-08-18 07:55:00|6380.1|6365.1|6387.6|6372.6|6388.1|6373.1|6380.1|6365.1|4
1597737600000|2020-08-18 08:00:00|6385.1|6370.1|6383.4|6368.4|6386.4|6371.4|6383.3|6368.3|6
1597738200000|2020-08-18 08:10:00|6383.5|6368.5|6383.5|6368.5|6383.5|6368.5|6383.5|6368.5|1
1597738500000|2020-08-18 08:15:00|6385.7|6370.7|6387.5|6372.5|6387.5|6372.5|6385.7|6370.7|6
1597739100000|2020-08-18 08:25:00|6388.1|6373.1|6384.5|6369.5|6388.1|6373.1|6382|6367|28
1597739700000|2020-08-18 08:35:00|6383|6368|6384|6369|6384|6369|6383|6368|1
1597740300000|2020-08-18 08:45:00|6384.5|6369.5|6382.5|6367.5|6384.5|6369.5|6382|6367|7
1597740600000|2020-08-18 08:50:00|6382|6367|6382|6367|6382|6367|6380.5|6365.5|1
1597740900000|2020-08-18 08:55:00|6381.3|6366.3|6382.9|6367.9|6382.9|6367.9|6381.3|6366.3|2
1597741500000|2020-08-18 09:05:00|6383.6|6368.6|6383.9|6368.9|6384|6369|6382.1|6367.1|5
1597741800000|2020-08-18 09:10:00|6387.5|6372.5|6387.5|6372.5|6387.5|6372.5|6387.5|6372.5|3
1597742100000|2020-08-18 09:15:00|6388.3|6373.3|6399.9|6384.9|6399.9|6384.9|6388.3|6373.3|57
1597742400000|2020-08-18 09:20:00|6399.5|6384.5|6399.4|6384.4|6399.5|6384.5|6399.3|6384.3|3
1597742700000|2020-08-18 09:25:00|6398.9|6383.9|6398.4|6383.4|6398.9|6383.9|6398.4|6383.4|2
1597743000000|2020-08-18 09:30:00|6396.3|6381.3|6397.4|6382.4|6397.8|6382.8|6396.3|6381.3|3
1597743300000|2020-08-18 09:35:00|6398.5|6383.5|6397.4|6382.4|6398.9|6383.9|6394.4|6379.4|5
1597743600000|2020-08-18 09:40:00|6397|6382|6396|6381|6397|6382|6396|6381|0
1597743900000|2020-08-18 09:45:00|6395.5|6380.5|6392.6|6377.6|6395.6|6380.6|6392.4|6377.4|2
1597744200000|2020-08-18 09:50:00|6392.2|6377.2|6393.6|6378.6|6393.6|6378.6|6391.1|6376.1|2
1597744800000|2020-08-18 10:00:00|6393.9|6378.9|6394.1|6379.1|6394.6|6379.6|6393.6|6378.6|0
1597745100000|2020-08-18 10:05:00|6396.6|6381.6|6396.6|6381.6|6396.6|6381.6|6396.1|6381.1|4
1597745400000|2020-08-18 10:10:00|6396.9|6381.9|6398.6|6383.6|6398.6|6383.6|6396.9|6381.9|0
1597745700000|2020-08-18 10:15:00|6399.3|6384.3|6399.6|6384.6|6399.6|6384.6|6399.3|6384.3|2
1597746000000|2020-08-18 10:20:00|6397.9|6382.9|6393.1|6378.1|6399.1|6384.1|6392.2|6377.2|4
1597746600000|2020-08-18 10:30:00|6393.9|6378.9|6393.6|6378.6|6400.1|6385.1|6393.6|6378.6|20
1597746900000|2020-08-18 10:35:00|6392.8|6377.8|6397.6|6382.6|6397.6|6382.6|6392.6|6377.6|8
1597747200000|2020-08-18 10:40:00|6397.8|6382.8|6406.1|6391.1|6406.6|6391.6|6397.8|6382.8|33
1597747500000|2020-08-18 10:45:00|6406.6|6391.6|6403.6|6388.6|6406.6|6391.6|6403.6|6388.6|17
1597747800000|2020-08-18 10:50:00|6403.2|6388.2|6401.1|6386.1|6403.2|6388.2|6401.1|6386.1|1
1597748100000|2020-08-18 10:55:00|6401.6|6386.6|6401.6|6386.6|6401.6|6386.6|6401.6|6386.6|1
1597748400000|2020-08-18 11:00:00|6401.2|6386.2|6402.1|6387.1|6402.1|6387.1|6401.1|6386.1|0
1597748700000|2020-08-18 11:05:00|6402.4|6387.4|6402.6|6387.6|6404.1|6389.1|6401.6|6386.6|21
1597749000000|2020-08-18 11:10:00|6403|6388|6403.1|6388.1|6403.1|6388.1|6403|6388|1
1597749300000|2020-08-18 11:15:00|6403.6|6388.6|6406.6|6391.6|6406.6|6391.6|6403.1|6388.1|14
1597749600000|2020-08-18 11:20:00|6406.2|6391.2|6405.1|6390.1|6406.2|6391.2|6403.1|6388.1|15
1597749900000|2020-08-18 11:25:00|6404.6|6389.6|6404.6|6389.6|6405.6|6390.6|6403.1|6388.1|10
1597750200000|2020-08-18 11:30:00|6404.1|6389.1|6405.1|6390.1|6405.1|6390.1|6402.1|6387.1|11
1597750500000|2020-08-18 11:35:00|6406.6|6391.6|6403.1|6388.1|6407.6|6392.6|6401.6|6386.6|38
1597750800000|2020-08-18 11:40:00|6403|6388|6402.1|6387.1|6403.1|6388.1|6401.1|6386.1|2
1597751100000|2020-08-18 11:45:00|6401.7|6386.7|6402.6|6387.6|6403.6|6388.6|6400.6|6385.6|3
1597751400000|2020-08-18 11:50:00|6401.1|6386.1|6397.1|6382.1|6401.1|6386.1|6396.6|6381.6|35
1597751700000|2020-08-18 11:55:00|6398.5|6383.5|6395.1|6380.1|6398.5|6383.5|6393.1|6378.1|9
1597752000000|2020-08-18 12:00:00|6395.6|6380.6|6389.7|6374.7|6399.6|6384.6|6389.7|6374.7|28
1597752300000|2020-08-18 12:05:00|6388.6|6373.6|6363.6|6348.6|6392|6377|6362.6|6347.6|124
1597752600000|2020-08-18 12:10:00|6361.6|6346.6|6359.5|6344.5|6361.6|6346.6|6350.4|6335.4|143
1597752900000|2020-08-18 12:15:00|6360|6345|6367.9|6352.9|6367.9|6352.9|6360|6345|24
1597753200000|2020-08-18 12:20:00|6365.4|6350.4|6361.9|6346.9|6365.9|6350.9|6361.9|6346.9|12
1597753500000|2020-08-18 12:25:00|6362.2|6347.2|6363.9|6348.9|6363.9|6348.9|6361.4|6346.4|19
1597753800000|2020-08-18 12:30:00|6366.4|6351.4|6361.9|6346.9|6366.4|6351.4|6360.4|6345.4|42
1597754100000|2020-08-18 12:35:00|6360.4|6345.4|6366.4|6351.4|6366.4|6351.4|6360.4|6345.4|17
1597754400000|2020-08-18 12:40:00|6368.9|6353.9|6364.9|6349.9|6371.4|6356.4|6364.9|6349.9|20
1597754700000|2020-08-18 12:45:00|6362.9|6347.9|6361.9|6346.9|6363.4|6348.4|6361.9|6346.9|6
1597755000000|2020-08-18 12:50:00|6363.4|6348.4|6374.2|6359.2|6375.2|6360.2|6360.9|6345.9|36
1597755300000|2020-08-18 12:55:00|6373.7|6358.7|6373.3|6358.3|6375.3|6360.3|6372.3|6357.3|10
1597755600000|2020-08-18 13:00:00|6374.7|6359.7|6378.8|6363.8|6380|6365|6374.7|6359.7|27
1597755900000|2020-08-18 13:05:00|6379.6|6364.6|6384.7|6369.7|6384.7|6369.7|6377.7|6362.7|44
1597756200000|2020-08-18 13:10:00|6384.5|6369.5|6375.3|6360.3|6384.5|6369.5|6371.8|6356.8|53
1597756500000|2020-08-18 13:15:00|6374.8|6359.8|6379.8|6364.8|6381.3|6366.3|6374.8|6359.8|29
1597756800000|2020-08-18 13:20:00|6379.4|6364.4|6379|6364|6380.8|6365.8|6372.3|6357.3|64
1597757100000|2020-08-18 13:25:00|6379.4|6364.4|6379.3|6364.3|6380.7|6365.7|6375.3|6360.3|29
1597757400000|2020-08-18 13:30:00|6380.4|6365.4|6392|6377|6399.7|6384.7|6380.4|6365.4|104
1597757700000|2020-08-18 13:35:00|6391.7|6376.7|6398.3|6383.3|6407.8|6392.8|6390|6375|80
1597758000000|2020-08-18 13:40:00|6400|6385|6397.7|6382.7|6404|6389|6396.7|6381.7|39
1597758300000|2020-08-18 13:45:00|6396.9|6381.9|6388.3|6373.3|6397.7|6382.7|6384.9|6369.9|63
1597758600000|2020-08-18 13:50:00|6387.9|6372.9|6373|6358|6389.3|6374.3|6373|6358|57
1597758900000|2020-08-18 13:55:00|6372.3|6357.3|6368.7|6353.7|6375.8|6360.8|6367.3|6352.3|93
1597759200000|2020-08-18 14:00:00|6368.8|6353.8|6360.7|6345.7|6369.9|6354.9|6358.7|6343.7|147
1597759500000|2020-08-18 14:05:00|6363.1|6348.1|6345.6|6330.6|6367.4|6352.4|6345.6|6330.6|118
1597759800000|2020-08-18 14:10:00|6345|6330|6353.1|6338.1|6354.7|6339.7|6342.5|6327.5|102
1597760100000|2020-08-18 14:15:00|6353.3|6338.3|6348.7|6333.7|6353.7|6338.7|6347.8|6332.8|93
1597760400000|2020-08-18 14:20:00|6348|6333|6326.9|6311.9|6349.6|6334.6|6325|6310|332
1597760700000|2020-08-18 14:25:00|6327.2|6312.2|6326.1|6311.1|6339.9|6324.9|6318.5|6303.5|415
1597761000000|2020-08-18 14:30:00|6326|6311|6330.6|6315.6|6341.2|6326.2|6317|6302|245
1597761300000|2020-08-18 14:35:00|6329.6|6314.6|6346.6|6331.6|6346.6|6331.6|6325.6|6310.6|168
1597761600000|2020-08-18 14:40:00|6348|6333|6339.1|6324.1|6351.2|6336.2|6338.5|6323.5|178
1597761900000|2020-08-18 14:45:00|6338.7|6323.7|6329.2|6314.2|6338.7|6323.7|6328.7|6313.7|80
1597762200000|2020-08-18 14:50:00|6329.7|6314.7|6325.2|6310.2|6332|6317|6323.7|6308.7|73
1597762500000|2020-08-18 14:55:00|6324.9|6309.9|6334.1|6319.1|6337.2|6322.2|6324.7|6309.7|122
1597762800000|2020-08-18 15:00:00|6335.8|6320.8|6335.4|6320.4|6341.2|6326.2|6331.1|6316.1|123
1597763100000|2020-08-18 15:05:00|6334.7|6319.7|6334.8|6319.8|6337.8|6322.8|6331.2|6316.2|86
1597763400000|2020-08-18 15:10:00|6335|6320|6333.9|6318.9|6335.5|6320.5|6332.8|6317.8|22
1597763700000|2020-08-18 15:15:00|6334.9|6319.9|6346|6331|6349|6334|6334.9|6319.9|98
1597764000000|2020-08-18 15:20:00|6345.6|6330.6|6342.1|6327.1|6345.8|6330.8|6339.7|6324.7|86
1597764300000|2020-08-18 15:25:00|6341.6|6326.6|6335.1|6320.1|6341.6|6326.6|6334.3|6319.3|138
1597764600000|2020-08-18 15:30:00|6334|6319|6333.3|6318.3|6341.4|6326.4|6332.8|6317.8|68
1597764900000|2020-08-18 15:35:00|6332.9|6317.9|6326.1|6311.1|6333.1|6318.1|6325.3|6310.3|85
1597765200000|2020-08-18 15:40:00|6325.8|6310.8|6322.6|6307.6|6327.1|6312.1|6318.9|6303.9|68
1597765500000|2020-08-18 15:45:00|6322.3|6307.3|6326.1|6311.1|6326.6|6311.6|6322.3|6307.3|68
1597765800000|2020-08-18 15:50:00|6326.9|6311.9|6323.3|6308.3|6326.9|6311.9|6319.5|6304.5|64
1597766100000|2020-08-18 15:55:00|6322.3|6307.3|6314.1|6299.1|6322.6|6307.6|6313.3|6298.3|41
1597766400000|2020-08-18 16:00:00|6314.3|6299.3|6320.6|6305.6|6324.6|6309.6|6314.1|6299.1|103
1597766700000|2020-08-18 16:05:00|6320.8|6305.8|6333|6318|6333.9|6318.9|6320.3|6305.3|133
1597767000000|2020-08-18 16:10:00|6333.1|6318.1|6322.5|6307.5|6333.1|6318.1|6322.5|6307.5|90
1597767300000|2020-08-18 16:15:00|6322.4|6307.4|6317.5|6302.5|6326.4|6311.4|6317.5|6302.5|101
1597767600000|2020-08-18 16:20:00|6317.9|6302.9|6315|6300|6318.9|6303.9|6312.6|6297.6|82
1597767900000|2020-08-18 16:25:00|6315.9|6300.9|6313.9|6298.9|6317|6302|6312.5|6297.5|99
1597768200000|2020-08-18 16:30:00|6313.5|6298.5|6300.9|6285.9|6313.5|6298.5|6299.8|6284.8|206
1597768500000|2020-08-18 16:35:00|6301|6286|6314.3|6299.3|6315.4|6300.4|6300.4|6285.4|94
1597768800000|2020-08-18 16:40:00|6314.2|6299.2|6323.7|6308.7|6324.4|6309.4|6312.4|6297.4|94
1597769100000|2020-08-18 16:45:00|6323.2|6308.2|6321|6306|6326.9|6311.9|6317.2|6302.2|77
1597769400000|2020-08-18 16:50:00|6322|6307|6324.9|6309.9|6330.4|6315.4|6322|6307|45
1597769700000|2020-08-18 16:55:00|6325|6310|6327|6312|6331|6316|6323.9|6308.9|56
1597770000000|2020-08-18 17:00:00|6326.3|6311.3|6324|6309|6327.3|6312.3|6323.5|6308.5|23
1597770300000|2020-08-18 17:05:00|6323.7|6308.7|6323|6308|6323.7|6308.7|6320.5|6305.5|15
1597770600000|2020-08-18 17:10:00|6323.4|6308.4|6320.5|6305.5|6323.4|6308.4|6319.5|6304.5|28
1597770900000|2020-08-18 17:15:00|6319.4|6304.4|6320.4|6305.4|6324.5|6309.5|6319.4|6304.4|39
1597771200000|2020-08-18 17:20:00|6320.5|6305.5|6324|6309|6324|6309|6318|6303|37
1597771500000|2020-08-18 17:25:00|6324.4|6309.4|6326.9|6311.9|6330.9|6315.9|6323.4|6308.4|46
1597771800000|2020-08-18 17:30:00|6326.5|6311.5|6321.2|6306.2|6327.4|6312.4|6321.2|6306.2|41
1597772100000|2020-08-18 17:35:00|6322|6307|6324.2|6309.2|6324.2|6309.2|6322|6307|22
1597772400000|2020-08-18 17:40:00|6324|6309|6322.5|6307.5|6325.9|6310.9|6322.4|6307.4|25
1597772700000|2020-08-18 17:45:00|6322.9|6307.9|6319.5|6304.5|6322.9|6307.9|6319.4|6304.4|36
1597773000000|2020-08-18 17:50:00|6319.9|6304.9|6321.6|6306.6|6321.7|6306.7|6319.4|6304.4|67
1597773300000|2020-08-18 17:55:00|6321.9|6306.9|6320.2|6305.2|6323.6|6308.6|6319.7|6304.7|82
1597773600000|2020-08-18 18:00:00|6320.1|6305.1|6314.8|6299.8|6323.2|6308.2|6313.8|6298.8|130
1597773900000|2020-08-18 18:05:00|6315.2|6300.2|6314.6|6299.6|6318.1|6303.1|6313.3|6298.3|79
1597774200000|2020-08-18 18:10:00|6314.9|6299.9|6326.8|6311.8|6331|6316|6312.2|6297.2|924
1597774500000|2020-08-18 18:15:00|6325.8|6310.8|6325.9|6310.9|6328.8|6313.8|6324.9|6309.9|196
1597798800000|2020-08-19 01:00:00|6328.1|6313.1|6330.1|6315.1|6334|6319|6328.1|6313.1|12
1597799100000|2020-08-19 01:05:00|6331.2|6316.2|6348.5|6333.5|6351.9|6335.8|6330.5|6315.5|61
1597799400000|2020-08-19 01:10:00|6350.7|6335.7|6353.3|6338.3|6358|6343|6348|6333|22
1597799700000|2020-08-19 01:15:00|6353.5|6338.5|6357.8|6342.8|6358.3|6343.3|6353.5|6338.5|5
1597800000000|2020-08-19 01:20:00|6358.8|6343.8|6353.5|6338.5|6359.8|6344.8|6350.7|6335.7|11
1597800300000|2020-08-19 01:25:00|6351|6336|6355.3|6340.3|6355.5|6340.5|6343.3|6325|67
1597800600000|2020-08-19 01:30:00|6357.3|6332.3|6345|6330|6357.3|6337.8|6344.7|6329.7|23
1597800900000|2020-08-19 01:35:00|6344.6|6329.6|6345.5|6330.5|6345.5|6330.5|6343.8|6328.8|1
1597801200000|2020-08-19 01:40:00|6344|6329|6345.6|6330.6|6346|6331|6344|6329|0
1597801500000|2020-08-19 01:45:00|6344.5|6329.5|6348.3|6333.3|6348.7|6333.7|6344|6329|5
1597801800000|2020-08-19 01:50:00|6348.1|6333.1|6348.1|6333.1|6348.1|6333.1|6348.1|6333.1|0
1597802100000|2020-08-19 01:55:00|6347.4|6332.4|6347.1|6332.1|6347.4|6332.4|6347.1|6332.1|0
1597802400000|2020-08-19 02:00:00|6345.4|6330.4|6345.4|6330.4|6345.4|6330.4|6345.4|6330.4|0
1597803000000|2020-08-19 02:10:00|6344.6|6329.6|6344.6|6329.6|6344.6|6329.6|6344.6|6329.6|1
1597803300000|2020-08-19 02:15:00|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|0
1597803600000|2020-08-19 02:20:00|6346|6331|6347.6|6332.6|6347.6|6332.6|6346|6331|0
1597804200000|2020-08-19 02:30:00|6347.5|6332.5|6346|6331|6347.5|6332.5|6345.8|6330.8|0
1597804800000|2020-08-19 02:40:00|6345.6|6330.6|6344.9|6329.9|6345.6|6330.6|6344.9|6329.9|0
1597805100000|2020-08-19 02:45:00|6345.3|6330.3|6346.1|6331.1|6346.1|6331.1|6345.3|6330.3|0
1597805700000|2020-08-19 02:55:00|6346.3|6331.3|6346.3|6331.3|6346.3|6331.3|6346.3|6331.3|0
1597806300000|2020-08-19 03:05:00|6345.9|6330.9|6345.9|6330.9|6345.9|6330.9|6345.9|6330.9|1
1597806600000|2020-08-19 03:10:00|6346.3|6331.3|6345.7|6330.7|6346.5|6331.5|6345.6|6330.6|1
1597806900000|2020-08-19 03:15:00|6345.8|6330.8|6346.2|6331.2|6346.2|6331.2|6345.8|6330.8|1
1597807200000|2020-08-19 03:20:00|6345.8|6330.8|6338.2|6323.2|6346.2|6331.2|6338|6323|47
1597807500000|2020-08-19 03:25:00|6336.7|6321.7|6336.7|6321.7|6336.7|6321.7|6336.5|6321.5|3
1597807800000|2020-08-19 03:30:00|6336.5|6321.5|6336.5|6321.5|6336.5|6321.5|6336.5|6321.5|0
1597808100000|2020-08-19 03:35:00|6336.9|6321.9|6344.5|6329.5|6345.5|6330.5|6336.9|6321.9|5
1597809600000|2020-08-19 04:00:00|6343|6328|6340.5|6325.5|6343|6328|6340.2|6325.2|3
1597810500000|2020-08-19 04:15:00|6340.2|6325.2|6340.2|6325.2|6340.5|6325.5|6340.2|6325.2|0
1597810800000|2020-08-19 04:20:00|6339.4|6324.4|6340.2|6325.2|6340.2|6325.2|6339|6324|3
1597811100000|2020-08-19 04:25:00|6341.6|6326.6|6339.5|6324.5|6342|6327|6339.5|6324.5|0
1597812000000|2020-08-19 04:40:00|6339.6|6324.6|6339.6|6324.6|6339.6|6324.6|6339.6|6324.6|0
1597814400000|2020-08-19 05:20:00|6347.1|6332.1|6347.1|6332.1|6347.1|6332.1|6347.1|6332.1|1
1597815300000|2020-08-19 05:35:00|6348.6|6333.6|6343.6|6328.6|6348.6|6333.6|6343.4|6328.4|2
1597815600000|2020-08-19 05:40:00|6342.1|6327.1|6342.1|6327.1|6342.1|6327.1|6342.1|6327.1|0
1597815900000|2020-08-19 05:45:00|6341.6|6326.6|6341.1|6326.1|6341.6|6326.6|6341.1|6326.1|0
1597816500000|2020-08-19 05:55:00|6340.1|6325.1|6338.7|6323.7|6340.1|6325.1|6338.7|6323.7|1
1597817100000|2020-08-19 06:05:00|6339.4|6324.4|6343.6|6328.6|6344.6|6329.6|6339.4|6324.4|1
1597817400000|2020-08-19 06:10:00|6344.1|6329.1|6336.6|6321.6|6344.2|6329.2|6336.6|6321.6|3
1597817700000|2020-08-19 06:15:00|6337|6322|6339.1|6324.1|6339.1|6324.1|6337|6322|1
1597818300000|2020-08-19 06:25:00|6340.6|6325.6|6338.6|6323.6|6340.6|6325.6|6338.6|6323.6|2
1597818600000|2020-08-19 06:30:00|6341.3|6326.3|6344.1|6329.1|6344.1|6329.1|6341.3|6326.3|1
1597819200000|2020-08-19 06:40:00|6343.7|6328.7|6343.6|6328.6|6343.7|6328.7|6343.6|6328.6|0
1597819500000|2020-08-19 06:45:00|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|1
1597820100000|2020-08-19 06:55:00|6340.6|6325.6|6342.6|6327.6|6342.6|6327.6|6340.6|6325.6|2
1597820400000|2020-08-19 07:00:00|6343.3|6328.3|6342.6|6327.6|6343.6|6328.6|6340.6|6325.6|5
1597820700000|2020-08-19 07:05:00|6343|6328|6344.1|6329.1|6350.6|6335.6|6342.6|6327.6|19
1597821000000|2020-08-19 07:10:00|6344.8|6329.8|6340.6|6325.6|6348.1|6333.1|6340.6|6325.6|2
1597821300000|2020-08-19 07:15:00|6341|6326|6341.1|6326.1|6341.1|6326.1|6340.1|6325.1|1
1597821600000|2020-08-19 07:20:00|6342.6|6327.6|6340.6|6325.6|6342.6|6327.6|6340.6|6325.6|0
1597821900000|2020-08-19 07:25:00|6341.7|6326.7|6344.1|6329.1|6344.6|6329.6|6341.1|6326.1|2
1597822200000|2020-08-19 07:30:00|6344.6|6329.6|6342.1|6327.1|6344.6|6329.6|6342.1|6327.1|2
1597822500000|2020-08-19 07:35:00|6342.5|6327.5|6344.1|6329.1|6344.1|6329.1|6342.5|6327.5|1
1597823100000|2020-08-19 07:45:00|6343.6|6328.6|6343.1|6328.1|6343.6|6328.6|6343.1|6328.1|1
1597823400000|2020-08-19 07:50:00|6349.1|6334.1|6349.6|6334.6|6349.6|6334.6|6349.1|6334.1|6
1597824000000|2020-08-19 08:00:00|6349.3|6334.3|6346.1|6331.1|6349.3|6334.3|6345.9|6330.9|3
1597824300000|2020-08-19 08:05:00|6345.6|6330.6|6345.1|6330.1|6346.1|6331.1|6345.1|6330.1|0
1597824600000|2020-08-19 08:10:00|6345.5|6330.5|6345.6|6330.6|6345.6|6330.6|6345.1|6330.1|1
1597824900000|2020-08-19 08:15:00|6345.5|6330.5|6349.3|6334.3|6349.3|6334.3|6345|6330|8
1597825500000|2020-08-19 08:25:00|6350|6335|6350.1|6335.1|6350.1|6335.1|6350|6335|0
1597825800000|2020-08-19 08:30:00|6349.4|6334.4|6340.6|6325.6|6349.4|6334.4|6338.1|6323.1|28
1597826100000|2020-08-19 08:35:00|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|0
1597826400000|2020-08-19 08:40:00|6340.2|6325.2|6343|6328|6344|6329|6340.2|6325.2|3
1597826700000|2020-08-19 08:45:00|6341.2|6326.2|6338|6323|6341.2|6326.2|6338|6323|3
1597827000000|2020-08-19 08:50:00|6337.7|6322.7|6340.7|6325.7|6341.5|6326.5|6337.5|6322.5|6
1597827600000|2020-08-19 09:00:00|6339|6324|6341.5|6326.5|6341.5|6326.5|6339|6324|1
1597828200000|2020-08-19 09:10:00|6341.9|6326.9|6339.5|6324.5|6347|6332|6339.5|6324.5|9
1597829100000|2020-08-19 09:25:00|6339.2|6324.2|6335|6320|6339.2|6324.2|6335|6320|0
1597829400000|2020-08-19 09:30:00|6334.5|6319.5|6334.5|6319.5|6334.5|6319.5|6334.5|6319.5|0
1597829700000|2020-08-19 09:35:00|6334.7|6319.7|6334.7|6319.7|6334.7|6319.7|6334.7|6319.7|0
1597830000000|2020-08-19 09:40:00|6335.7|6320.7|6337.2|6322.2|6338|6323|6335.7|6320.7|12
1597830300000|2020-08-19 09:45:00|6337.9|6322.9|6340.2|6325.2|6340.2|6325.2|6337.9|6322.9|3
1597830600000|2020-08-19 09:50:00|6339.5|6324.5|6339.2|6324.2|6339.5|6324.5|6339.2|6324.2|0
1597830900000|2020-08-19 09:55:00|6339.5|6324.5|6339.7|6324.7|6339.7|6324.7|6339.5|6324.5|0
1597831800000|2020-08-19 10:10:00|6339.2|6324.2|6338.2|6323.2|6339.2|6324.2|6338.2|6323.2|1
1597832400000|2020-08-19 10:20:00|6337.7|6322.7|6337.7|6322.7|6338.7|6323.7|6337.7|6322.7|0
1597832700000|2020-08-19 10:25:00|6338.1|6323.1|6335.2|6320.2|6338.7|6323.7|6334.7|6319.7|8
1597833000000|2020-08-19 10:30:00|6334.7|6319.7|6330.8|6315.8|6335.2|6320.2|6326.5|6311.5|41
1597833300000|2020-08-19 10:35:00|6331.6|6316.6|6334.2|6319.2|6334.3|6319.3|6331.6|6316.6|1
1597833600000|2020-08-19 10:40:00|6333.2|6318.2|6334.8|6319.8|6334.8|6319.8|6333.2|6318.2|1
1597833900000|2020-08-19 10:45:00|6335.8|6320.8|6331.5|6316.5|6336.6|6321.6|6331.5|6316.5|8
1597834200000|2020-08-19 10:50:00|6331.3|6316.3|6332.8|6317.8|6333.3|6318.3|6331.3|6316.3|4
1597834500000|2020-08-19 10:55:00|6333.3|6318.3|6333.3|6318.3|6333.3|6318.3|6333.3|6318.3|0
1597834800000|2020-08-19 11:00:00|6333.6|6318.6|6336.8|6321.8|6336.8|6321.8|6333.6|6318.6|9
1597835100000|2020-08-19 11:05:00|6337.6|6322.6|6340.8|6325.8|6345.3|6330.3|6337.6|6322.6|29
1597835400000|2020-08-19 11:10:00|6341.8|6326.8|6340.3|6325.3|6344.2|6329.2|6339.7|6324.7|9
1597835700000|2020-08-19 11:15:00|6338.5|6323.5|6338|6323|6338.9|6323.9|6337.8|6322.8|12
1597836000000|2020-08-19 11:20:00|6337|6322|6335.5|6320.5|6337|6322|6335.5|6320.5|1
1597836300000|2020-08-19 11:25:00|6335|6320|6332.5|6317.5|6335|6320|6332|6317|3
1597836600000|2020-08-19 11:30:00|6332.1|6317.1|6325.5|6310.5|6332.1|6317.1|6323.1|6308.1|19
1597837200000|2020-08-19 11:40:00|6328.2|6313.2|6320|6305|6330.5|6315.5|6317.1|6302.1|87
1597837500000|2020-08-19 11:45:00|6319.5|6304.5|6319.5|6304.5|6321.1|6306.1|6316.5|6301.5|27
1597837800000|2020-08-19 11:50:00|6321|6306|6323.9|6308.9|6324.5|6309.5|6320.9|6305.9|18
1597838100000|2020-08-19 11:55:00|6324.2|6309.2|6327|6312|6329.4|6314.4|6323.5|6308.5|19
1597838400000|2020-08-19 12:00:00|6328.1|6313.1|6338.5|6323.5|6344.5|6329.5|6328.1|6313.1|140
1597838700000|2020-08-19 12:05:00|6337.9|6322.9|6336.9|6321.9|6339.4|6324.4|6336.9|6321.9|8
1597839000000|2020-08-19 12:10:00|6336.4|6321.4|6339.7|6324.7|6339.7|6324.7|6334.4|6319.4|22
1597839300000|2020-08-19 12:15:00|6340.6|6325.6|6341.2|6326.2|6342.6|6327.6|6340.1|6325.1|12
1597839600000|2020-08-19 12:20:00|6340.9|6325.9|6347.6|6332.6|6350.7|6335.7|6340.7|6325.7|33
1597839900000|2020-08-19 12:25:00|6347.5|6332.5|6347.2|6332.2|6348.2|6333.2|6345.7|6330.7|22
1597840200000|2020-08-19 12:30:00|6346.5|6331.5|6335.2|6320.2|6348.2|6333.2|6334.7|6319.7|105
1597840500000|2020-08-19 12:35:00|6334.7|6319.7|6323.2|6308.2|6337.2|6322.2|6321.9|6306.9|117
1597840800000|2020-08-19 12:40:00|6322.4|6307.4|6322.3|6307.3|6323.9|6308.9|6320.4|6305.4|53
1597841100000|2020-08-19 12:45:00|6323.3|6308.3|6324.3|6309.3|6324.3|6309.3|6321.4|6306.4|25
1597841400000|2020-08-19 12:50:00|6325.9|6310.9|6334.6|6319.6|6334.6|6319.6|6325.9|6310.9|22
1597841700000|2020-08-19 12:55:00|6334.8|6319.8|6328.5|6313.5|6335.3|6320.3|6328.3|6313.3|31
1597842000000|2020-08-19 13:00:00|6329.6|6314.6|6332.2|6317.2|6332.5|6317.5|6329.6|6314.6|19
1597842300000|2020-08-19 13:05:00|6332|6317|6334.9|6319.9|6334.9|6319.9|6329.5|6314.5|10
1597842600000|2020-08-19 13:10:00|6335|6320|6344.8|6329.8|6344.8|6329.8|6334.5|6319.5|34
1597842900000|2020-08-19 13:15:00|6344.4|6329.4|6341.3|6326.3|6346.3|6331.3|6341.3|6326.3|25
1597843200000|2020-08-19 13:20:00|6342.8|6327.8|6353.3|6338.3|6353.8|6338.8|6342.8|6327.8|28
1597843500000|2020-08-19 13:25:00|6354.6|6339.6|6353.3|6338.3|6354.8|6339.8|6347.3|6332.3|25
1597843800000|2020-08-19 13:30:00|6354.3|6339.3|6367.3|6352.3|6375.4|6360.4|6354.3|6339.3|212
1597844100000|2020-08-19 13:35:00|6366.8|6351.8|6370.3|6355.3|6373.3|6358.3|6362.8|6347.8|171
1597844400000|2020-08-19 13:40:00|6369.9|6354.9|6364.3|6349.3|6370.3|6355.3|6362.8|6347.8|58
1597844700000|2020-08-19 13:45:00|6364.6|6349.6|6370.3|6355.3|6370.3|6355.3|6358.8|6343.8|48
1597845000000|2020-08-19 13:50:00|6374.1|6359.1|6377.3|6362.3|6380.4|6365.4|6371.8|6356.8|171
1597845300000|2020-08-19 13:55:00|6376.6|6361.6|6371.8|6356.8|6377.1|6362.1|6371.3|6356.3|61
1597845600000|2020-08-19 14:00:00|6371.1|6356.1|6375.8|6360.8|6378.1|6363.1|6371.1|6356.1|64
1597845900000|2020-08-19 14:05:00|6376.8|6361.8|6375.3|6360.3|6378.3|6363.3|6374.8|6359.8|38
1597846200000|2020-08-19 14:10:00|6375.8|6360.8|6385|6370|6385|6370|6374.8|6359.8|67
1597846500000|2020-08-19 14:15:00|6385.2|6370.2|6374.4|6359.4|6391.5|6376.5|6374.4|6359.4|165
1597846800000|2020-08-19 14:20:00|6374|6359|6377.5|6362.5|6378.4|6363.4|6373.5|6358.5|79
1597847100000|2020-08-19 14:25:00|6377.2|6362.2|6382.6|6367.6|6382.6|6367.6|6372.5|6357.5|97
1597847400000|2020-08-19 14:30:00|6383|6368|6382.8|6367.8|6386.9|6371.9|6379.9|6364.9|82
1597847700000|2020-08-19 14:35:00|6382.9|6367.9|6391.8|6376.8|6399.2|6384.2|6381.3|6366.3|223
1597848000000|2020-08-19 14:40:00|6391.1|6376.1|6379.9|6364.9|6395.8|6380.8|6379.9|6364.9|90
1597848300000|2020-08-19 14:45:00|6379.8|6364.8|6374.6|6359.6|6380.7|6365.7|6368.3|6353.3|105
1597848600000|2020-08-19 14:50:00|6374.4|6359.4|6370.3|6355.3|6375.7|6360.7|6367.3|6352.3|137
1597848900000|2020-08-19 14:55:00|6368.3|6353.3|6366.3|6351.3|6372.2|6357.2|6364.3|6349.3|89
1597849200000|2020-08-19 15:00:00|6367|6352|6354.9|6339.9|6375.3|6360.3|6354.9|6339.9|143
1597849500000|2020-08-19 15:05:00|6354.8|6339.8|6355.8|6340.8|6365.4|6350.4|6353.3|6338.3|105
1597849800000|2020-08-19 15:10:00|6354.3|6339.3|6355.8|6340.8|6359.3|6344.3|6351.4|6336.4|58
1597850100000|2020-08-19 15:15:00|6356.8|6341.8|6357.8|6342.8|6364.2|6349.2|6356.3|6341.3|100
1597850400000|2020-08-19 15:20:00|6357.5|6342.5|6362|6347|6363.8|6348.8|6353.5|6338.5|60
1597850700000|2020-08-19 15:25:00|6360.3|6345.3|6352.6|6337.6|6360.8|6345.8|6350|6335|68
1597851000000|2020-08-19 15:30:00|6353.3|6338.3|6353.5|6338.5|6354.1|6339.1|6352|6337|33
1597851300000|2020-08-19 15:35:00|6353.3|6338.3|6361.3|6346.3|6363.8|6348.8|6351.8|6336.8|57
1597851600000|2020-08-19 15:40:00|6360.6|6345.6|6367.3|6352.3|6367.3|6352.3|6360.3|6345.3|22
1597851900000|2020-08-19 15:45:00|6367.8|6352.8|6368.8|6353.8|6373.3|6358.3|6366.3|6351.3|63
1597852200000|2020-08-19 15:50:00|6366.8|6351.8|6375.8|6360.8|6377.8|6362.8|6366.3|6351.3|54
1597852500000|2020-08-19 15:55:00|6376.3|6361.3|6376.3|6361.3|6378.8|6363.8|6374.3|6359.3|45
1597852800000|2020-08-19 16:00:00|6377.4|6362.4|6389.8|6374.8|6391.3|6376.3|6377.4|6362.4|112
1597853100000|2020-08-19 16:05:00|6389.3|6374.3|6389.6|6374.6|6396.2|6381.2|6387.1|6372.1|160
1597853400000|2020-08-19 16:10:00|6390.6|6375.6|6384.2|6369.2|6391.1|6376.1|6381.7|6366.7|61
1597853700000|2020-08-19 16:15:00|6384.6|6369.6|6388.7|6373.7|6392.1|6377.1|6384.6|6369.6|74
1597854000000|2020-08-19 16:20:00|6388.6|6373.6|6388.1|6373.1|6391.6|6376.6|6385.1|6370.1|115
1597854300000|2020-08-19 16:25:00|6388.7|6373.7|6406.4|6391.4|6406.4|6391.4|6388.7|6373.7|209
1597854600000|2020-08-19 16:30:00|6405.1|6390.1|6402.7|6387.7|6406.4|6391.4|6400.8|6385.8|180
1597854900000|2020-08-19 16:35:00|6402.8|6387.8|6402|6387|6403.8|6388.8|6398.2|6383.2|58
1597855200000|2020-08-19 16:40:00|6402.4|6387.4|6404|6389|6405.2|6390.2|6401.4|6386.4|47
1597855500000|2020-08-19 16:45:00|6404.2|6389.2|6407.9|6392.9|6408|6393|6402.3|6387.3|122
1597855800000|2020-08-19 16:50:00|6408|6393|6401.6|6386.6|6408|6393|6401.3|6386.3|116
1597856100000|2020-08-19 16:55:00|6401.1|6386.1|6395.9|6380.9|6403.7|6388.7|6395.1|6380.1|62
1597856400000|2020-08-19 17:00:00|6396.2|6381.2|6389.7|6374.7|6399.6|6384.6|6389.7|6374.7|73
1597856700000|2020-08-19 17:05:00|6389.6|6374.6|6391.1|6376.1|6391.1|6376.1|6386.2|6371.2|50
1597857000000|2020-08-19 17:10:00|6391.8|6376.8|6395.1|6380.1|6395.1|6380.1|6390.9|6375.9|46
1597857300000|2020-08-19 17:15:00|6394.7|6379.7|6398.6|6383.6|6401.3|6386.3|6394.7|6379.7|30
1597857600000|2020-08-19 17:20:00|6397.1|6382.1|6399|6384|6401.7|6386.7|6397.1|6382.1|25
1597857900000|2020-08-19 17:25:00|6399.3|6384.3|6395.1|6380.1|6401.2|6386.2|6395.1|6380.1|33
1597858200000|2020-08-19 17:30:00|6395.6|6380.6|6388.3|6373.3|6399|6384|6387|6372|120
1597858500000|2020-08-19 17:35:00|6388.8|6373.8|6386.3|6371.3|6388.8|6373.8|6385.6|6370.6|25
1597858800000|2020-08-19 17:40:00|6383.3|6368.3|6384|6369|6384.3|6369.3|6380.3|6365.3|33
1597859100000|2020-08-19 17:45:00|6383.7|6368.7|6381.6|6366.6|6384.5|6369.5|6380.3|6365.3|33
1597859400000|2020-08-19 17:50:00|6382.1|6367.1|6385.8|6370.8|6386.3|6371.3|6382.1|6367.1|47
1597859700000|2020-08-19 17:55:00|6387.3|6372.3|6397.1|6382.1|6400.7|6385.7|6384.8|6369.8|88
1597860000000|2020-08-19 18:00:00|6397.2|6382.2|6393.5|6378.5|6397.3|6382.3|6388.5|6373.5|47
1597860300000|2020-08-19 18:05:00|6393.3|6378.3|6390.6|6375.6|6393.3|6378.3|6383.8|6368.8|143
1597860600000|2020-08-19 18:10:00|6391.1|6376.1|6415.9|6400.9|6417.3|6402.3|6387.1|6372.1|1206
1597860900000|2020-08-19 18:15:00|6415.4|6400.4|6411.4|6396.4|6417.1|6402.1|6407.6|6392.6|612
1597885200000|2020-08-20 01:00:00|6405.1|6390.1|6378.1|6363.1|6409.6|6394.6|6371.6|6356.6|89
1597885500000|2020-08-20 01:05:00|6378|6363|6373.1|6358.1|6378.6|6363.6|6372|6357|15
1597885800000|2020-08-20 01:10:00|6372.6|6357.6|6349.3|6334.3|6372.6|6357.6|6348.3|6333.3|47
1597886100000|2020-08-20 01:15:00|6349.8|6334.8|6356.9|6341.9|6356.9|6341.9|6344.7|6329.7|52
1597886400000|2020-08-20 01:20:00|6357.1|6342.1|6349.1|6334.1|6357.1|6342.1|6349.1|6334.1|27
1597886700000|2020-08-20 01:25:00|6349.4|6334.4|6339.3|6324.3|6351.6|6336.6|6339.3|6324.3|51
1597887000000|2020-08-20 01:30:00|6338.6|6323.6|6341.8|6326.8|6345.4|6330.4|6336.2|6321.2|62
1597887300000|2020-08-20 01:35:00|6341.6|6326.6|6335.2|6320.2|6341.6|6326.6|6335.2|6320.2|12
1597887600000|2020-08-20 01:40:00|6336.7|6321.7|6336.7|6321.7|6340.2|6325.2|6336.2|6321.2|3
1597887900000|2020-08-20 01:45:00|6337.8|6322.8|6347.2|6332.2|6348.2|6333.2|6337.8|6322.8|22
1597888200000|2020-08-20 01:50:00|6347.1|6332.1|6348.6|6333.6|6348.7|6333.7|6343.7|6328.7|24
1597888500000|2020-08-20 01:55:00|6349.5|6334.5|6352.6|6337.6|6352.7|6337.7|6348.7|6333.7|11
1597888800000|2020-08-20 02:00:00|6352.2|6337.2|6354.6|6339.6|6355.1|6340.1|6351.1|6336.1|0
1597889100000|2020-08-20 02:05:00|6356.1|6341.1|6355.1|6340.1|6356.1|6341.1|6355.1|6340.1|0
1597889400000|2020-08-20 02:10:00|6355.8|6340.8|6355.6|6340.6|6357.1|6342.1|6355.6|6340.6|7
1597889700000|2020-08-20 02:15:00|6356.6|6341.6|6356.7|6341.7|6356.7|6341.7|6356.6|6341.6|3
1597890000000|2020-08-20 02:20:00|6356|6341|6356.2|6341.2|6356.2|6341.2|6355.2|6340.2|0
1597890300000|2020-08-20 02:25:00|6357.3|6342.3|6359.2|6344.2|6359.2|6344.2|6357.3|6342.3|5
1597890600000|2020-08-20 02:30:00|6359.6|6344.6|6360.2|6345.2|6360.2|6345.2|6359.6|6344.6|1
1597890900000|2020-08-20 02:35:00|6361|6346|6362.4|6347.4|6364.2|6349.2|6360.2|6345.2|20
1597891200000|2020-08-20 02:40:00|6362.2|6347.2|6362.2|6347.2|6363.2|6348.2|6360.2|6345.2|9
1597891500000|2020-08-20 02:45:00|6363.6|6348.6|6366.2|6351.2|6366.2|6351.2|6363.2|6348.2|2
1597891800000|2020-08-20 02:50:00|6365.9|6350.9|6366.2|6351.2|6366.2|6351.2|6362.7|6347.7|6
1597892100000|2020-08-20 02:55:00|||||||||4
1597892400000|2020-08-20 03:00:00|6368.7|6353.7|6368.7|6353.7|6368.7|6353.7|6368.7|6353.7|7
1597892700000|2020-08-20 03:05:00|6368.4|6353.4|6368.2|6353.2|6368.4|6353.4|6367.9|6352.9|1
1597893000000|2020-08-20 03:10:00|||||||||2
1597893300000|2020-08-20 03:15:00|6368.3|6353.3|6368.3|6353.3|6368.3|6353.3|6368.3|6353.3|0
1597893600000|2020-08-20 03:20:00|6367.2|6352.2|6366.8|6351.8|6367.2|6352.2|6366.6|6351.6|0
1597893900000|2020-08-20 03:25:00|6367.2|6352.2|6368.3|6353.3|6369.3|6354.3|6367.2|6352.2|9
1597894200000|2020-08-20 03:30:00|6368.1|6353.1|6368.3|6353.3|6368.3|6353.3|6368.1|6353.1|1
1597894800000|2020-08-20 03:40:00|6369.3|6354.3|6369.3|6354.3|6369.4|6354.4|6369.3|6354.3|5
1597895100000|2020-08-20 03:45:00|6368.5|6353.5|6367.8|6352.8|6368.5|6353.5|6367.8|6352.8|0
1597896000000|2020-08-20 04:00:00|6368.5|6353.5|6368.8|6353.8|6368.8|6353.8|6368.5|6353.5|0
1597896600000|2020-08-20 04:10:00|6369.2|6354.2|6369.3|6354.3|6372.3|6357.3|6369.2|6354.2|4
1597897200000|2020-08-20 04:20:00|6368.9|6353.9|6367.3|6352.3|6368.9|6353.9|6367.3|6352.3|1
1597899900000|2020-08-20 05:05:00|6369.8|6354.8|6375.3|6360.3|6375.3|6360.3|6369.8|6354.8|2
1597900500000|2020-08-20 05:15:00|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|0
1597900800000|2020-08-20 05:20:00|6376.7|6361.7|6374.8|6359.8|6376.8|6361.8|6374.8|6359.8|0
1597901400000|2020-08-20 05:30:00|6373.8|6358.8|6371.8|6356.8|6374.8|6359.8|6371.8|6356.8|1
1597901700000|2020-08-20 05:35:00|6373.1|6358.1|6373.8|6358.8|6373.8|6358.8|6372.3|6357.3|1
1597902000000|2020-08-20 05:40:00|6375.6|6360.6|6374.8|6359.8|6376.3|6361.3|6374.8|6359.8|0
1597902900000|2020-08-20 05:55:00|||||||||1
1597903200000|2020-08-20 06:00:00|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|2
1597904400000|2020-08-20 06:20:00|6375.1|6360.1|6376.7|6361.7|6376.7|6361.7|6374.2|6359.2|1
1597904700000|2020-08-20 06:25:00|6375.2|6360.2|6375.2|6360.2|6375.2|6360.2|6374.7|6359.7|0
1597905000000|2020-08-20 06:30:00|6375.7|6360.7|6377.3|6362.3|6377.3|6362.3|6375.7|6360.7|3
1597905300000|2020-08-20 06:35:00|6378.8|6363.8|6376.3|6361.3|6378.8|6363.8|6376.3|6361.3|6
1597905900000|2020-08-20 06:45:00|6375|6360|6379|6364|6379.5|6364.5|6375|6360|7
1597906200000|2020-08-20 06:50:00|6379.3|6364.3|6382.5|6367.5|6383|6368|6379.3|6364.3|1
1597906500000|2020-08-20 06:55:00|6382|6367|6380.5|6365.5|6382|6367|6380.5|6365.5|1
1597906800000|2020-08-20 07:00:00|6380.2|6365.2|6371.5|6356.5|6380.2|6365.2|6371.5|6356.5|9
1597907100000|2020-08-20 07:05:00|6373.9|6358.9|6375.5|6360.5|6376.5|6361.5|6373.9|6358.9|6
1597907400000|2020-08-20 07:10:00|6374|6359|6374.5|6359.5|6376|6361|6374|6359|1
1597907700000|2020-08-20 07:15:00|6377|6362|6376.5|6361.5|6377|6362|6376.5|6361.5|1
1597908000000|2020-08-20 07:20:00|6375.8|6360.8|6377.5|6362.5|6377.5|6362.5|6375.5|6360.5|2
1597908300000|2020-08-20 07:25:00|6379|6364|6378.5|6363.5|6379.4|6364.4|6378.5|6363.5|1
1597908600000|2020-08-20 07:30:00|6380|6365|6371.5|6356.5|6380|6365|6371.5|6356.5|8
1597908900000|2020-08-20 07:35:00|6372|6357|6372.5|6357.5|6372.6|6357.6|6372|6357|5
1597909200000|2020-08-20 07:40:00|6372.9|6357.9|6373|6358|6373|6358|6372|6357|2
1597909500000|2020-08-20 07:45:00|6372|6357|6366.5|6351.5|6372|6357|6366.5|6351.5|5
1597909800000|2020-08-20 07:50:00|6365|6350|6364.5|6349.5|6365|6350|6363.5|6348.5|4
1597910100000|2020-08-20 07:55:00|6364.4|6349.4|6364|6349|6365|6350|6364|6349|14
1597910400000|2020-08-20 08:00:00|6363.5|6348.5|6366|6351|6366|6351|6361|6346|6
1597910700000|2020-08-20 08:05:00|6365.6|6350.6|6367.2|6352.2|6367.6|6352.6|6364|6349|12
1597911000000|2020-08-20 08:10:00|6367.9|6352.9|6370.5|6355.5|6370.5|6355.5|6367.9|6352.9|1
1597911300000|2020-08-20 08:15:00|6368.5|6353.5|6363.5|6348.5|6368.5|6353.5|6363.5|6348.5|6
1597911600000|2020-08-20 08:20:00|6362.5|6347.5|6357|6342|6362.5|6347.5|6357|6342|11
1597911900000|2020-08-20 08:25:00|6355.5|6340.5|6359.5|6344.5|6359.5|6344.5|6355.5|6340.5|4
1597912200000|2020-08-20 08:30:00|6358.8|6343.8|6362|6347|6362|6347|6358|6343|6
1597912500000|2020-08-20 08:35:00|6360.5|6345.5|6366|6351|6366|6351|6360.5|6345.5|4
1597912800000|2020-08-20 08:40:00|6366.4|6351.4|6367.5|6352.5|6367.5|6352.5|6366.4|6351.4|0
1597913100000|2020-08-20 08:45:00|6367.2|6352.2|6368|6353|6368|6353|6367|6352|0
1597913400000|2020-08-20 08:50:00|6367.3|6352.3|6367|6352|6367.5|6352.5|6363.5|6348.5|2
1597913700000|2020-08-20 08:55:00|6367.8|6352.8|6367.5|6352.5|6368|6353|6367.5|6352.5|3
1597914000000|2020-08-20 09:00:00|6368|6353|6371|6356|6372|6357|6367.5|6352.5|2
1597914300000|2020-08-20 09:05:00|6369.5|6354.5|6378|6363|6378|6363|6369.5|6354.5|9
1597914600000|2020-08-20 09:10:00|6376|6361|6368|6353|6376|6361|6367.5|6352.5|60
1597914900000|2020-08-20 09:15:00|6367.5|6352.5|6362|6347|6367.5|6352.5|6361.5|6346.5|10
1597915200000|2020-08-20 09:20:00|6362.4|6347.4|6362|6347|6362.4|6347.4|6362|6347|2
1597915500000|2020-08-20 09:25:00|6361.5|6346.5|6358|6343|6361.5|6346.5|6358|6343|8
1597915800000|2020-08-20 09:30:00|6357.7|6342.7|6358.9|6343.9|6359.5|6344.5|6356|6341|8
1597916100000|2020-08-20 09:35:00|6359.9|6344.9|6361.4|6346.4|6361.5|6346.5|6359.9|6344.9|3
1597916400000|2020-08-20 09:40:00|6362.1|6347.1|6359.4|6344.4|6362.5|6347.5|6356.9|6341.9|7
1597916700000|2020-08-20 09:45:00|6359.6|6344.6|6361.7|6346.7|6361.7|6346.7|6359.1|6344.1|1
1597917600000|2020-08-20 10:00:00|6362.4|6347.4|6362.1|6347.1|6362.6|6347.6|6362.1|6347.1|3
1597917900000|2020-08-20 10:05:00|6363.1|6348.1|6363.6|6348.6|6363.6|6348.6|6363.1|6348.1|0
1597918200000|2020-08-20 10:10:00|6364.6|6349.6|6368.1|6353.1|6368.1|6353.1|6364.6|6349.6|1
1597918500000|2020-08-20 10:15:00|6367.7|6352.7|6365.7|6350.7|6368.1|6353.1|6364.6|6349.6|34
1597918800000|2020-08-20 10:20:00|6365.4|6350.4|6373.8|6358.8|6373.8|6358.8|6362.8|6347.8|30
1597919100000|2020-08-20 10:25:00|6374.1|6359.1|6370.8|6355.8|6374.6|6359.6|6368.9|6353.9|10
1597919400000|2020-08-20 10:30:00|6372.4|6357.4|6373.6|6358.6|6374.2|6359.2|6372.3|6357.3|7
1597919700000|2020-08-20 10:35:00|6370.7|6355.7|6373.6|6358.6|6373.6|6358.6|6370.7|6355.7|7
1597920000000|2020-08-20 10:40:00|6373.9|6358.9|6374.1|6359.1|6374.1|6359.1|6373.9|6358.9|0
1597920600000|2020-08-20 10:50:00|6375.4|6360.4|6378.6|6363.6|6378.6|6363.6|6375.4|6360.4|2
1597920900000|2020-08-20 10:55:00|6379.3|6364.3|6382.1|6367.1|6384.6|6369.6|6379.3|6364.3|22
1597921200000|2020-08-20 11:00:00|6382.6|6367.6|6378.1|6363.1|6383.6|6368.6|6377.6|6362.6|4
1597921500000|2020-08-20 11:05:00|6376.7|6361.7|6376.7|6361.7|6377.6|6362.6|6376.7|6361.7|1
1597921800000|2020-08-20 11:10:00|6377.1|6362.1|6382.6|6367.6|6382.6|6367.6|6377.1|6362.1|5
1597922100000|2020-08-20 11:15:00|6381.6|6366.6|6382.6|6367.6|6382.6|6367.6|6380.9|6365.9|2
1597922400000|2020-08-20 11:20:00|6382.1|6367.1|6383.6|6368.6|6383.6|6368.6|6382.1|6367.1|0
1597922700000|2020-08-20 11:25:00|6384.1|6369.1|6384.1|6369.1|6384.1|6369.1|6384.1|6369.1|0
1597923000000|2020-08-20 11:30:00|6383.6|6368.6|6382.6|6367.6|6383.6|6368.6|6380.2|6365.2|4
1597923300000|2020-08-20 11:35:00|6383.6|6368.6|6387.1|6372.1|6387.1|6372.1|6382.2|6367.2|9
1597923600000|2020-08-20 11:40:00|6387.6|6372.6|6390.1|6375.1|6390.1|6375.1|6387.6|6372.6|0
1597923900000|2020-08-20 11:45:00|6389.6|6374.6|6390.1|6375.1|6390.1|6375.1|6389.6|6374.6|5
1597924200000|2020-08-20 11:50:00|6391.1|6376.1|6395.9|6380.9|6396.4|6381.4|6390|6375|150
1597924500000|2020-08-20 11:55:00|6396|6381|6406.7|6391.7|6407.5|6392.5|6396|6381|49
1597924800000|2020-08-20 12:00:00|6408.7|6393.7|6398|6383|6408.7|6393.7|6398|6383|68
1597925100000|2020-08-20 12:05:00|6400.6|6385.6|6398.1|6383.1|6409|6394|6396.1|6381.1|38
1597925400000|2020-08-20 12:10:00|6394.7|6379.7|6389.6|6374.6|6397.8|6382.8|6389.6|6374.6|33
1597925700000|2020-08-20 12:15:00|6388.8|6373.8|6384.6|6369.6|6392.1|6377.1|6384.6|6369.6|44
1597926000000|2020-08-20 12:20:00|6385.6|6370.6|6386.1|6371.1|6396.1|6381.1|6384.6|6369.6|29
1597926300000|2020-08-20 12:25:00|6385.9|6370.9|6386.1|6371.1|6386.6|6371.6|6383.1|6368.1|33
1597926600000|2020-08-20 12:30:00|6386.4|6371.4|6381.6|6366.6|6388.1|6373.1|6377.1|6362.1|107
1597926900000|2020-08-20 12:35:00|6381.9|6366.9|6378.6|6363.6|6383.6|6368.6|6373.1|6358.1|84
1597927200000|2020-08-20 12:40:00|6382.1|6367.1|6393.1|6378.1|6395.1|6380.1|6380.1|6365.1|75
1597927500000|2020-08-20 12:45:00|6393.6|6378.6|6385.6|6370.6|6393.6|6378.6|6384.6|6369.6|40
1597927800000|2020-08-20 12:50:00|6387.1|6372.1|6382.6|6367.6|6387.1|6372.1|6382.1|6367.1|41
1597928100000|2020-08-20 12:55:00|6384.6|6369.6|6385.6|6370.6|6389.4|6374.4|6384.2|6369.2|101
1597928400000|2020-08-20 13:00:00|6385.1|6370.1|6387.6|6372.6|6389.4|6374.4|6381.9|6366.9|108
1597928700000|2020-08-20 13:05:00|6387.2|6372.2|6384.6|6369.6|6389.4|6374.4|6383.6|6368.6|60
1597929000000|2020-08-20 13:10:00|6383.1|6368.1|6373.6|6358.6|6384.6|6369.6|6373.6|6358.6|133
1597929300000|2020-08-20 13:15:00|6372.7|6357.7|6383.1|6368.1|6384.4|6369.4|6367.7|6352.7|62
1597929600000|2020-08-20 13:20:00|6384.1|6369.1|6369.1|6354.1|6385.9|6370.9|6368.6|6353.6|54
1597929900000|2020-08-20 13:25:00|6368.7|6353.7|6369.6|6354.6|6373.6|6358.6|6366.6|6351.6|36
1597930200000|2020-08-20 13:30:00|6370.1|6355.1|6374.4|6359.4|6376.3|6361.3|6364.6|6349.6|87
1597930500000|2020-08-20 13:35:00|6374.6|6359.6|6372.1|6357.1|6377.7|6362.7|6369.1|6354.1|81
1597930800000|2020-08-20 13:40:00|6367.7|6352.7|6365.6|6350.6|6369.6|6354.6|6362.1|6347.1|74
1597931100000|2020-08-20 13:45:00|6365.1|6350.1|6365.7|6350.7|6369.6|6354.6|6360.1|6345.1|93
1597931400000|2020-08-20 13:50:00|6365.1|6350.1|6353.6|6338.6|6366.1|6351.1|6351.7|6336.7|114
1597931700000|2020-08-20 13:55:00|6354.1|6339.1|6359|6344|6359.3|6344.3|6351.1|6336.1|87
1597932000000|2020-08-20 14:00:00|6357.6|6342.6|6343.1|6328.1|6357.6|6342.6|6343.1|6328.1|126
1597932300000|2020-08-20 14:05:00|6343.8|6328.8|6355.5|6340.5|6355.5|6340.5|6341.1|6326.1|93
1597932600000|2020-08-20 14:10:00|6355.6|6340.6|6349.5|6334.5|6358.5|6343.5|6349|6334|49
1597932900000|2020-08-20 14:15:00|6350.2|6335.2|6359|6344|6361|6346|6350.2|6335.2|88
1597933200000|2020-08-20 14:20:00|6359.7|6344.7|6367.3|6352.3|6372.2|6357.2|6359|6344|132
1597933500000|2020-08-20 14:25:00|6366.5|6351.5|6367.3|6352.3|6369.8|6354.8|6364.3|6349.3|91
1597933800000|2020-08-20 14:30:00|6367.7|6352.7|6380.2|6365.2|6381|6366|6363.8|6348.8|102
1597934100000|2020-08-20 14:35:00|6380.8|6365.8|6389.2|6374.2|6393.3|6378.3|6380.8|6365.8|154
1597934400000|2020-08-20 14:40:00|6386.8|6371.8|6372.6|6357.6|6386.8|6371.8|6371.1|6356.1|184
1597934700000|2020-08-20 14:45:00|6371.1|6356.1|6375.8|6360.8|6377.8|6362.8|6370.6|6355.6|99
1597935000000|2020-08-20 14:50:00|6375.6|6360.6|6378.1|6363.1|6382.6|6367.6|6375.6|6360.6|59
1597935300000|2020-08-20 14:55:00|6379.2|6364.2|6377.9|6362.9|6385.9|6370.9|6377.3|6362.3|69
1597935600000|2020-08-20 15:00:00|6377.6|6362.6|6378.1|6363.1|6381.1|6366.1|6373.1|6358.1|63
1597935900000|2020-08-20 15:05:00|6378|6363|6370.6|6355.6|6379.1|6364.1|6367.3|6352.3|91
1597936200000|2020-08-20 15:10:00|6371|6356|6373.5|6358.5|6373.6|6358.6|6365.6|6350.6|83
1597936500000|2020-08-20 15:15:00|6373.6|6358.6|6378|6363|6378.6|6363.6|6371.8|6356.8|49
1597936800000|2020-08-20 15:20:00|6378.1|6363.1|6386.1|6371.1|6387.3|6372.3|6377.1|6362.1|78
1597937100000|2020-08-20 15:25:00|6386.3|6371.3|6397.6|6382.6|6397.6|6382.6|6386.3|6371.3|129
1597937400000|2020-08-20 15:30:00|6398.1|6383.1|6409.9|6394.9|6410.5|6395.5|6398.1|6383.1|117
1597937700000|2020-08-20 15:35:00|6410.2|6395.2|6412.5|6397.5|6427.7|6412.7|6406|6391|230
1597938000000|2020-08-20 15:40:00|6411.9|6396.9|6410.6|6395.6|6412.4|6397.4|6409|6394|55
1597938300000|2020-08-20 15:45:00|6411.4|6396.4|6410|6395|6415.1|6400.1|6410|6395|40
1597938600000|2020-08-20 15:50:00|6410.5|6395.5|6413.5|6398.5|6415.1|6400.1|6409|6394|92
1597938900000|2020-08-20 15:55:00|6413.8|6398.8|6416|6401|6417|6402|6413.5|6398.5|26
1597939200000|2020-08-20 16:00:00|6416.7|6401.7|6419.5|6404.5|6421.3|6406.3|6414.3|6399.3|105
1597939500000|2020-08-20 16:05:00|6418.1|6403.1|6416.5|6401.5|6420.5|6405.5|6414.4|6399.4|56
1597939800000|2020-08-20 16:10:00|6415.4|6400.4|6419.2|6404.2|6419.7|6404.7|6414.5|6399.5|64
1597940100000|2020-08-20 16:15:00|6418.5|6403.5|6426.9|6411.9|6428.2|6413.2|6417.2|6402.2|290
1597940400000|2020-08-20 16:20:00|6425.9|6410.9|6422.9|6407.9|6426.9|6411.9|6422.9|6407.9|99
1597940700000|2020-08-20 16:25:00|6423.6|6408.6|6423.7|6408.7|6426.5|6411.5|6422.9|6407.9|110
1597941000000|2020-08-20 16:30:00|6423.2|6408.2|6419.7|6404.7|6423.2|6408.2|6410.8|6395.8|116
1597941300000|2020-08-20 16:35:00|6419.8|6404.8|6426.5|6411.5|6426.5|6411.5|6419.2|6404.2|130
1597941600000|2020-08-20 16:40:00|6426.2|6411.2|6425.8|6410.8|6430.2|6415.2|6425.8|6410.8|82
1597941900000|2020-08-20 16:45:00|6426.3|6411.3|6456.5|6441.5|6458.8|6443.8|6426.3|6411.3|339
1597942200000|2020-08-20 16:50:00|6457.2|6442.2|6456.3|6441.3|6457.2|6442.2|6443|6428|151
1597942500000|2020-08-20 16:55:00|6456|6441|6469.4|6454.4|6469.4|6454.4|6454.5|6439.5|165
1597942800000|2020-08-20 17:00:00|6471|6456|6477.4|6462.4|6486|6471|6470.9|6455.9|321
1597943100000|2020-08-20 17:05:00|6477.8|6462.8|6481|6466|6483.4|6468.4|6474.3|6459.3|226
1597943400000|2020-08-20 17:10:00|6481.4|6466.4|6488.2|6473.2|6488.2|6473.2|6479.2|6464.2|77
1597943700000|2020-08-20 17:15:00|6488.9|6473.9|6487.5|6472.5|6490.2|6475.2|6483.2|6468.2|128
1597944000000|2020-08-20 17:20:00|6487.2|6472.2|6484.7|6469.7|6489.5|6474.5|6483.9|6468.9|71
1597944300000|2020-08-20 17:25:00|6481.5|6466.5|6487.5|6472.5|6490.2|6475.2|6478.7|6463.7|280
1597944600000|2020-08-20 17:30:00|6487.2|6472.2|6487.2|6472.2|6489.2|6474.2|6485.2|6470.2|77
1597944900000|2020-08-20 17:35:00|6488.7|6473.7|6490.5|6475.5|6493.2|6478.2|6487.1|6472.1|233
1597945200000|2020-08-20 17:40:00|6490.2|6475.2|6496.2|6481.2|6497.2|6482.2|6488.2|6473.2|93
1597945500000|2020-08-20 17:45:00|6496.3|6481.3|6499.9|6484.9|6500.7|6485.7|6494|6479|171
1597945800000|2020-08-20 17:50:00|6500.2|6485.2|6490.2|6475.2|6500.8|6485.8|6490.2|6475.2|132
1597946100000|2020-08-20 17:55:00|6490.3|6475.3|6493.3|6478.3|6493.6|6478.6|6490.2|6475.2|167
1597946400000|2020-08-20 18:00:00|6493.2|6478.2|6492.5|6477.5|6495.5|6480.5|6489.5|6474.5|119
1597946700000|2020-08-20 18:05:00|6491.1|6476.1|6494|6479|6494|6479|6487.5|6472.5|135
1597947000000|2020-08-20 18:10:00|6495.6|6480.6|6476.5|6461.5|6504.5|6489.5|6476.5|6461.5|1558
1597947300000|2020-08-20 18:15:00|6477.3|6462.3|6488.3|6473.3|6488.7|6473.7|6475.5|6460.5|710
1597971600000|2020-08-21 01:00:00|6478.5|6463.5|6464.4|6449.4|6481.7|6466.7|6461.5|6446.5|136
1597971900000|2020-08-21 01:05:00|6464.5|6449.5|6466|6451|6470.5|6455.5|6462.2|6447.2|75
1597972200000|2020-08-21 01:10:00|6466.4|6451.4|6460.7|6445.7|6466.7|6451.7|6460.7|6445.7|10
1597972500000|2020-08-21 01:15:00|6461|6446|6466|6451|6466.7|6451.7|6460.7|6445.7|52
1597972800000|2020-08-21 01:20:00|6460.7|6445.7|6461.7|6446.7|6466.7|6451.7|6460.7|6445.7|32
1597973100000|2020-08-21 01:25:00|6460.7|6445.7|6466.7|6451.7|6467.5|6452.5|6460.7|6445.7|25
1597973400000|2020-08-21 01:30:00|6466.2|6451.2|6469|6454|6469.2|6454.2|6464.2|6449.2|45
1597973700000|2020-08-21 01:35:00|6467.7|6452.7|6468.5|6453.5|6469.5|6454.5|6467.7|6452.7|6
1597974000000|2020-08-21 01:40:00|6470.2|6455.2|6469.4|6454.4|6472.5|6457.5|6469.4|6454.4|37
1597974300000|2020-08-21 01:45:00|6470.4|6455.4|6467.4|6452.4|6472.4|6457.4|6467.4|6452.4|56
1597974600000|2020-08-21 01:50:00|6462.9|6447.9|6459.4|6444.4|6462.9|6447.9|6458.4|6443.4|49
1597974900000|2020-08-21 01:55:00|6457.9|6442.9|6459.4|6444.4|6459.4|6444.4|6455.9|6440.9|33
1597975200000|2020-08-21 02:00:00|6458.4|6443.4|6457.9|6442.9|6459.4|6444.4|6457.9|6442.9|0
1597975500000|2020-08-21 02:05:00|6458.3|6443.3|6461.9|6446.9|6461.9|6446.9|6457.3|6442.3|9
1597975800000|2020-08-21 02:10:00|6463|6448|6462.4|6447.4|6463.9|6448.9|6462.4|6447.4|3
1597976100000|2020-08-21 02:15:00|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|2
1597976400000|2020-08-21 02:20:00|6461.9|6446.9|6461.9|6446.9|6461.9|6446.9|6461.9|6446.9|1
1597976700000|2020-08-21 02:25:00|||||||||1
1597977000000|2020-08-21 02:30:00|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|1
1597977300000|2020-08-21 02:35:00|6461.6|6446.6|6460.9|6445.9|6461.6|6446.6|6460.9|6445.9|2
1597977600000|2020-08-21 02:40:00|6462|6447|6455.4|6440.4|6462.4|6447.4|6455.4|6440.4|1
1597977900000|2020-08-21 02:45:00|6457.9|6442.9|6457.9|6442.9|6457.9|6442.9|6457.9|6442.9|19
1597978200000|2020-08-21 02:50:00|6458.3|6443.3|6458.9|6443.9|6458.9|6443.9|6458.3|6443.3|1
1597978500000|2020-08-21 02:55:00|6457.4|6442.4|6458.9|6443.9|6458.9|6443.9|6457.4|6442.4|1
1597978800000|2020-08-21 03:00:00|6459.3|6444.3|6460.8|6445.8|6460.8|6445.8|6459.3|6444.3|1
1597979100000|2020-08-21 03:05:00|6463.3|6448.3|6462.8|6447.8|6464.3|6449.3|6462.3|6447.3|2
1597979700000|2020-08-21 03:15:00|6461.7|6446.7|6465.3|6450.3|6465.3|6450.3|6460.4|6445.4|6
1597980000000|2020-08-21 03:20:00|6465.8|6450.8|6472.9|6457.9|6473.3|6458.3|6465.8|6450.8|58
1597980300000|2020-08-21 03:25:00|6472.2|6457.2|6470.8|6455.8|6472.2|6457.2|6470.8|6455.8|3
1597980600000|2020-08-21 03:30:00|6471.1|6456.1|6471.9|6456.9|6474.9|6459.9|6471.1|6456.1|5
1597980900000|2020-08-21 03:35:00|6473.9|6458.9|6472.4|6457.4|6474.1|6459.1|6472.4|6457.4|2
1597981200000|2020-08-21 03:40:00|6475.4|6460.4|6471.9|6456.9|6475.4|6460.4|6471.9|6456.9|2
1597981800000|2020-08-21 03:50:00|6473.9|6458.9|6473.9|6458.9|6473.9|6458.9|6473.9|6458.9|0
1597982700000|2020-08-21 04:05:00|6474.9|6459.9|6476.4|6461.4|6476.4|6461.4|6474.9|6459.9|0
1597983300000|2020-08-21 04:15:00|6475.3|6460.3|6472.9|6457.9|6475.3|6460.3|6472.2|6457.2|3
1597983600000|2020-08-21 04:20:00|6473.3|6458.3|6473.4|6458.4|6474.4|6459.4|6473.3|6458.3|2
1597983900000|2020-08-21 04:25:00|6473.5|6458.5|6472.5|6457.5|6474|6459|6472|6457|1
1597984800000|2020-08-21 04:40:00|6475|6460|6472.5|6457.5|6475|6460|6472.5|6457.5|1
1597988700000|2020-08-21 05:45:00|6472|6457|6472|6457|6472|6457|6472|6457|1
1597989000000|2020-08-21 05:50:00|6472.3|6457.3|6472.5|6457.5|6472.5|6457.5|6472.3|6457.3|0
1597989300000|2020-08-21 05:55:00|6467.8|6452.8|6468|6453|6468|6453|6466|6451|35
1597989600000|2020-08-21 06:00:00|6468.3|6453.3|6468|6453|6470.4|6455.4|6467.1|6452.1|3
1597989900000|2020-08-21 06:05:00|6468.3|6453.3|6471.5|6456.5|6474|6459|6468.3|6453.3|2
1597990200000|2020-08-21 06:10:00|6470.4|6455.4|6471.4|6456.4|6472|6457|6470|6455|0
1597990500000|2020-08-21 06:15:00|6470.3|6455.3|6467.5|6452.5|6471.5|6456.5|6467.5|6452.5|40
1597990800000|2020-08-21 06:20:00|6462.1|6447.1|6466.5|6451.5|6466.5|6451.5|6461.5|6446.5|12
1597991100000|2020-08-21 06:25:00|6466.4|6451.4|6460|6445|6467|6452|6456|6441|48
1597991400000|2020-08-21 06:30:00|6457.9|6442.9|6460|6445|6460|6445|6456.4|6441.4|6
1597991700000|2020-08-21 06:35:00|6458.6|6443.6|6461.6|6446.6|6461.6|6446.6|6458.4|6443.4|5
1597992000000|2020-08-21 06:40:00|6462.4|6447.4|6464.6|6449.6|6464.6|6449.6|6462.4|6447.4|4
1597992300000|2020-08-21 06:45:00|6464.7|6449.7|6463.5|6448.5|6464.7|6449.7|6463.2|6448.2|0
1597992600000|2020-08-21 06:50:00|6464.6|6449.6|6466|6451|6466|6451|6464.5|6449.5|1
1597992900000|2020-08-21 06:55:00|6466.6|6451.6|6467|6452|6472.5|6457.5|6466.6|6451.6|39
1597993200000|2020-08-21 07:00:00|6468.1|6453.1|6471.5|6456.5|6471.5|6456.5|6468.1|6453.1|0
1597993500000|2020-08-21 07:05:00|6472.2|6457.2|6471|6456|6472.5|6457.5|6471|6456|22
1597993800000|2020-08-21 07:10:00|6470.7|6455.7|6465.9|6450.9|6470.7|6455.7|6465.9|6450.9|2
1597994100000|2020-08-21 07:15:00|6465.5|6450.5|6466|6451|6467|6452|6462|6447|4
1597994400000|2020-08-21 07:20:00|6465|6450|6466.5|6451.5|6466.5|6451.5|6465|6450|0
1597994700000|2020-08-21 07:25:00|6466|6451|6465.5|6450.5|6466.5|6451.5|6463.7|6448.7|10
1597995000000|2020-08-21 07:30:00|6465.9|6450.9|6463.5|6448.5|6466|6451|6463.5|6448.5|21
1597995300000|2020-08-21 07:35:00|6463.4|6448.4|6460.1|6445.1|6463.4|6448.4|6458.7|6443.7|14
1597995600000|2020-08-21 07:40:00|6459.6|6444.6|6460.1|6445.1|6460.6|6445.6|6459.6|6444.6|3
1597995900000|2020-08-21 07:45:00|6460.5|6445.5|6458.7|6443.7|6460.7|6445.7|6458.6|6443.6|2
1597996200000|2020-08-21 07:50:00|6459.8|6444.8|6459.8|6444.8|6461.7|6446.7|6459.2|6444.2|7
1597996500000|2020-08-21 07:55:00|6460.1|6445.1|6461.5|6446.5|6463.3|6448.3|6459.8|6444.8|25
1597996800000|2020-08-21 08:00:00|6460.8|6445.8|6461|6446|6461|6446|6460|6445|0
1597997100000|2020-08-21 08:05:00|6462|6447|6462|6447|6462.8|6447.8|6462|6447|2
1597997400000|2020-08-21 08:10:00|6461|6446|6460.1|6445.1|6461|6446|6460.1|6445.1|9
1597997700000|2020-08-21 08:15:00|6460.5|6445.5|6462.8|6447.8|6462.8|6447.8|6459.6|6444.6|6
1597998000000|2020-08-21 08:20:00|6463|6448|6459.1|6444.1|6463.5|6448.5|6459.1|6444.1|30
1597998300000|2020-08-21 08:25:00|6458.6|6443.6|6458.6|6443.6|6459.1|6444.1|6458.1|6443.1|1
1597998600000|2020-08-21 08:30:00|6462.5|6447.5|6459.3|6444.3|6464.3|6449.3|6453|6438|65
1597998900000|2020-08-21 08:35:00|6459|6444|6456.8|6441.8|6459|6444|6455.9|6440.9|8
1597999200000|2020-08-21 08:40:00|6456.9|6441.9|6456.3|6441.3|6456.9|6441.9|6454.8|6439.8|10
1597999500000|2020-08-21 08:45:00|6456.6|6441.6|6454.9|6439.9|6456.6|6441.6|6454.8|6439.8|6
1597999800000|2020-08-21 08:50:00|6455.3|6440.3|6447.6|6432.6|6458.3|6443.3|6446.8|6431.8|66
1598000100000|2020-08-21 08:55:00|6446.6|6431.6|6444.9|6429.9|6446.6|6431.6|6441.9|6426.9|61
1598000400000|2020-08-21 09:00:00|6445.6|6430.6|6445.1|6430.1|6446.8|6431.8|6443.9|6428.9|10
1598000700000|2020-08-21 09:05:00|6444.8|6429.8|6447.3|6432.3|6447.6|6432.6|6444.4|6429.4|10
1598001000000|2020-08-21 09:10:00|6446.8|6431.8|6447.6|6432.6|6450.6|6435.6|6445.4|6430.4|18
1598001300000|2020-08-21 09:15:00|6446.9|6431.9|6447.3|6432.3|6447.4|6432.4|6440.4|6425.4|70
1598001600000|2020-08-21 09:20:00|6447.6|6432.6|6448.4|6433.4|6448.8|6433.8|6447.6|6432.6|9
1598001900000|2020-08-21 09:25:00|6448.8|6433.8|6447.4|6432.4|6448.9|6433.9|6447.4|6432.4|2
1598002200000|2020-08-21 09:30:00|6447.1|6432.1|6446.4|6431.4|6447.6|6432.6|6446.4|6431.4|10
1598002500000|2020-08-21 09:35:00|6446.8|6431.8|6447.2|6432.2|6447.2|6432.2|6446.8|6431.8|0
1598002800000|2020-08-21 09:40:00|6446.4|6431.4|6446.8|6431.8|6448.4|6433.4|6446.1|6431.1|10
1598003100000|2020-08-21 09:45:00|6447.5|6432.5|6449.4|6434.4|6449.4|6434.4|6447.5|6432.5|0
1598003400000|2020-08-21 09:50:00|6448.2|6433.2|6448.1|6433.1|6448.2|6433.2|6446.7|6431.7|8
1598003700000|2020-08-21 09:55:00|6448.4|6433.4|6447.6|6432.6|6448.4|6433.4|6447.6|6432.6|3
1598004000000|2020-08-21 10:00:00|6448.9|6433.9|6449.1|6434.1|6449.1|6434.1|6448.6|6433.6|4
1598004300000|2020-08-21 10:05:00|6451.1|6436.1|6450.1|6435.1|6451.1|6436.1|6450.1|6435.1|9
1598004600000|2020-08-21 10:10:00|6450.2|6435.2|6451.6|6436.6|6452.1|6437.1|6450.2|6435.2|4
1598004900000|2020-08-21 10:15:00|6450.6|6435.6|6448.2|6433.2|6450.7|6435.7|6447.8|6432.8|24
1598005200000|2020-08-21 10:20:00|6448.7|6433.7|6448.2|6433.2|6449.1|6434.1|6448.2|6433.2|1
1598005500000|2020-08-21 10:25:00|6447.2|6432.2|6444|6429|6447.2|6432.2|6444|6429|17
1598005800000|2020-08-21 10:30:00|6444.1|6429.1|6443|6428|6444.6|6429.6|6441.1|6426.1|19
1598006100000|2020-08-21 10:35:00|6444|6429|6444.1|6429.1|6444.5|6429.5|6444|6429|0
1598006400000|2020-08-21 10:40:00|6443.7|6428.7|6445|6430|6445.5|6430.5|6442.6|6427.6|11
1598006700000|2020-08-21 10:45:00|6446|6431|6445.1|6430.1|6446.3|6431.3|6445.1|6430.1|4
1598007000000|2020-08-21 10:50:00|6445|6430|6445.1|6430.1|6446.3|6431.3|6445|6430|6
1598007300000|2020-08-21 10:55:00|6446.5|6431.5|6450.7|6435.7|6450.7|6435.7|6445.1|6430.1|38
1598007600000|2020-08-21 11:00:00|6450.8|6435.8|6452.6|6437.6|6453.8|6438.8|6449.3|6434.3|32
1598007900000|2020-08-21 11:05:00|6452.2|6437.2|6451|6436|6452.6|6437.6|6451|6436|23
1598008200000|2020-08-21 11:10:00|6450|6435|6450.5|6435.5|6450.6|6435.6|6450|6435|3
1598008500000|2020-08-21 11:15:00|6448.5|6433.5|6450|6435|6450|6435|6448.5|6433.5|5
1598008800000|2020-08-21 11:20:00|6449.5|6434.5|6448|6433|6449.5|6434.5|6444.1|6429.1|35
1598009100000|2020-08-21 11:25:00|6447.6|6432.6|6452|6437|6452.5|6437.5|6447.6|6432.6|18
1598009400000|2020-08-21 11:30:00|6451|6436|6450.5|6435.5|6452|6437|6450.1|6435.1|18
1598009700000|2020-08-21 11:35:00|6450.1|6435.1|6449.8|6434.8|6451.2|6436.2|6447.5|6432.5|32
1598010000000|2020-08-21 11:40:00|6450.2|6435.2|6451|6436|6451|6436|6449.1|6434.1|19
1598010300000|2020-08-21 11:45:00|6450.2|6435.2|6449.5|6434.5|6451.1|6436.1|6449.5|6434.5|14
1598010600000|2020-08-21 11:50:00|6449|6434|6452|6437|6452.3|6437.3|6447|6432|35
1598010900000|2020-08-21 11:55:00|6451.5|6436.5|6448.5|6433.5|6451.5|6436.5|6447.1|6432.1|23
1598011200000|2020-08-21 12:00:00|6448|6433|6448.5|6433.5|6450|6435|6447.1|6432.1|36
1598011500000|2020-08-21 12:05:00|6447.8|6432.8|6449.6|6434.6|6451.6|6436.6|6447.1|6432.1|66
1598011800000|2020-08-21 12:10:00|6449.3|6434.3|6450.5|6435.5|6452.1|6437.1|6447.6|6432.6|59
1598012100000|2020-08-21 12:15:00|6449.8|6434.8|6451.6|6436.6|6452.1|6437.1|6449.5|6434.5|38
1598012400000|2020-08-21 12:20:00|6451.1|6436.1|6449.8|6434.8|6451.1|6436.1|6448.6|6433.6|67
1598012700000|2020-08-21 12:25:00|6449.6|6434.6|6449.3|6434.3|6451.1|6436.1|6446.3|6431.3|73
1598013000000|2020-08-21 12:30:00|6449.6|6434.6|6463.2|6448.2|6463.2|6448.2|6448.8|6433.8|204
1598013300000|2020-08-21 12:35:00|6463.8|6448.8|6465.3|6450.3|6468.5|6453.5|6462.8|6447.8|149
1598013600000|2020-08-21 12:40:00|6464.7|6449.7|6463.8|6448.8|6465.3|6450.3|6462.8|6447.8|35
1598013900000|2020-08-21 12:45:00|6463.3|6448.3|6457.4|6442.4|6463.3|6448.3|6456.4|6441.4|59
1598014200000|2020-08-21 12:50:00|6457.1|6442.1|6455.4|6440.4|6457.1|6442.1|6447.4|6432.4|146
1598014500000|2020-08-21 12:55:00|6455.8|6440.8|6456.9|6441.9|6458.8|6443.8|6453.4|6438.4|48
1598014800000|2020-08-21 13:00:00|6457.4|6442.4|6444.4|6429.4|6457.4|6442.4|6444.4|6429.4|98
1598015100000|2020-08-21 13:05:00|6444.6|6429.6|6437.5|6422.5|6444.6|6429.6|6436|6421|74
1598015400000|2020-08-21 13:10:00|6437.6|6422.6|6444.5|6429.5|6445.5|6430.5|6435|6420|95
1598015700000|2020-08-21 13:15:00|6445|6430|6449.8|6434.8|6449.8|6434.8|6442.1|6427.1|58
1598016000000|2020-08-21 13:20:00|6450.1|6435.1|6449|6434|6453.5|6438.5|6446|6431|60
1598016300000|2020-08-21 13:25:00|6449.3|6434.3|6439.5|6424.5|6449.3|6434.3|6439.5|6424.5|54
1598016600000|2020-08-21 13:30:00|6439.1|6424.1|6457|6442|6460|6445|6438.4|6423.4|192
1598016900000|2020-08-21 13:35:00|6457.1|6442.1|6448.3|6433.3|6457.1|6442.1|6439.8|6424.8|128
1598017200000|2020-08-21 13:40:00|6448.5|6433.5|6452.5|6437.5|6454.8|6439.8|6441.5|6426.5|59
1598017500000|2020-08-21 13:45:00|6453.1|6438.1|6453.5|6438.5|6457.5|6442.5|6446.1|6431.1|118
1598017800000|2020-08-21 13:50:00|6454.2|6439.2|6449.8|6434.8|6454.2|6439.2|6445|6430|121
1598018100000|2020-08-21 13:55:00|6450|6435|6455.5|6440.5|6455.5|6440.5|6449|6434|79
1598018400000|2020-08-21 14:00:00|6455.1|6440.1|6455.8|6440.8|6460.5|6445.5|6452.6|6437.6|76
1598018700000|2020-08-21 14:05:00|6455.4|6440.4|6460.6|6445.6|6461.3|6446.3|6452.6|6437.6|87
1598019000000|2020-08-21 14:10:00|6460.3|6445.3|6450.8|6435.8|6460.3|6445.3|6449.1|6434.1|77
1598019300000|2020-08-21 14:15:00|6451.1|6436.1|6463.1|6448.1|6465.6|6450.6|6450.8|6435.8|110
1598019600000|2020-08-21 14:20:00|6462.1|6447.1|6476.6|6461.6|6478.8|6463.8|6460.1|6445.1|161
1598019900000|2020-08-21 14:25:00|6476.5|6461.5|6474.1|6459.1|6479.5|6464.5|6468.8|6453.8|122
1598020200000|2020-08-21 14:30:00|6474|6459|6471.1|6456.1|6479.5|6464.5|6468.6|6453.6|201
1598020500000|2020-08-21 14:35:00|6471.6|6456.6|6462|6447|6472.5|6457.5|6461.5|6446.5|124
1598020800000|2020-08-21 14:40:00|6462.3|6447.3|6456.1|6441.1|6464.1|6449.1|6455.3|6440.3|171
1598021100000|2020-08-21 14:45:00|6456.3|6441.3|6469.5|6454.5|6471.1|6456.1|6452.1|6437.1|245
1598021400000|2020-08-21 14:50:00|6469.8|6454.8|6474|6459|6474.9|6459.9|6468.6|6453.6|66
1598021700000|2020-08-21 14:55:00|6474.5|6459.5|6469.6|6454.6|6477|6462|6469.6|6454.6|59
1598022000000|2020-08-21 15:00:00|6470.1|6455.1|6474|6459|6474|6459|6468|6453|57
1598022300000|2020-08-21 15:05:00|6474.9|6459.9|6479|6464|6479.2|6464.2|6471|6456|90
1598022600000|2020-08-21 15:10:00|6478.9|6463.9|6483.9|6468.9|6486.1|6471.1|6478.9|6463.9|147
1598022900000|2020-08-21 15:15:00|6483.7|6468.7|6476.7|6461.7|6487.6|6472.6|6476.7|6461.7|124
1598023200000|2020-08-21 15:20:00|6476.2|6461.2|6476.2|6461.2|6476.9|6461.9|6472.7|6457.7|171
1598023500000|2020-08-21 15:25:00|6477.1|6462.1|6469.7|6454.7|6479.4|6464.4|6469.7|6454.7|195
1598023800000|2020-08-21 15:30:00|6469.9|6454.9|6465.2|6450.2|6475.6|6460.6|6462.9|6447.9|200
1598024100000|2020-08-21 15:35:00|6465.7|6450.7|6463.2|6448.2|6466.2|6451.2|6461.9|6446.9|68
1598024400000|2020-08-21 15:40:00|6462.7|6447.7|6454.2|6439.2|6462.7|6447.7|6452.5|6437.5|93
1598024700000|2020-08-21 15:45:00|6454.5|6439.5|6451.2|6436.2|6458|6443|6449|6434|120
1598025000000|2020-08-21 15:50:00|6452.5|6437.5|6442.7|6427.7|6452.5|6437.5|6441.4|6426.4|143
1598025300000|2020-08-21 15:55:00|6443|6428|6440.7|6425.7|6443.5|6428.5|6438.5|6423.5|82
1598025600000|2020-08-21 16:00:00|6440.4|6425.4|6446.8|6431.8|6450.5|6435.5|6440.4|6425.4|66
1598025900000|2020-08-21 16:05:00|6447.3|6432.3|6444.8|6429.8|6447.7|6432.7|6444|6429|54
1598026200000|2020-08-21 16:10:00|6445.3|6430.3|6447.3|6432.3|6448.3|6433.3|6444.8|6429.8|19
1598026500000|2020-08-21 16:15:00|6447|6432|6449.3|6434.3|6451.5|6436.5|6447|6432|35
1598026800000|2020-08-21 16:20:00|6447.3|6432.3|6447|6432|6449.2|6434.2|6445|6430|42
1598027100000|2020-08-21 16:25:00|6447.2|6432.2|6448.3|6433.3|6448.3|6433.3|6446.8|6431.8|52
1598027400000|2020-08-21 16:30:00|6449|6434|6452.8|6437.8|6454.3|6439.3|6447.6|6432.6|37
1598027700000|2020-08-21 16:35:00|6456.5|6441.5|6453.3|6438.3|6458.8|6443.8|6451.3|6436.3|64
1598028000000|2020-08-21 16:40:00|6453|6438|6453.8|6438.8|6454.8|6439.8|6448.3|6433.3|44
1598028300000|2020-08-21 16:45:00|6455.3|6440.3|6455.5|6440.5|6460.7|6445.7|6455.3|6440.3|54
1598028600000|2020-08-21 16:50:00|6455.8|6440.8|6452.2|6437.2|6455.8|6440.8|6450.2|6435.2|32
1598028900000|2020-08-21 16:55:00|6451.7|6436.7|6450.4|6435.4|6453.5|6438.5|6450.3|6435.3|41
1598029200000|2020-08-21 17:00:00|6451.4|6436.4|6458.1|6443.1|6458.1|6443.1|6450.7|6435.7|51
1598029500000|2020-08-21 17:05:00|6457.6|6442.6|6458.6|6443.6|6459.9|6444.9|6455.8|6440.8|45
1598029800000|2020-08-21 17:10:00|6458.1|6443.1|6458.4|6443.4|6459.9|6444.9|6456.2|6441.2|21
1598030100000|2020-08-21 17:15:00|6459.1|6444.1|6458.1|6443.1|6460.1|6445.1|6457.1|6442.1|27
1598030400000|2020-08-21 17:20:00|6458.3|6443.3|6461.6|6446.6|6462.6|6447.6|6458.3|6443.3|37
1598030700000|2020-08-21 17:25:00|6460.4|6445.4|6464.6|6449.6|6464.7|6449.7|6457.6|6442.6|94
1598031000000|2020-08-21 17:30:00|6464.7|6449.7|6463.4|6448.4|6468.6|6453.6|6463.2|6448.2|61
1598031300000|2020-08-21 17:35:00|6463.6|6448.6|6461.6|6446.6|6463.6|6448.6|6459.1|6444.1|38
1598031600000|2020-08-21 17:40:00|6461.2|6446.2|6456.1|6441.1|6461.2|6446.2|6455.1|6440.1|83
1598031900000|2020-08-21 17:45:00|6455.7|6440.7|6449.1|6434.1|6455.7|6440.7|6444.9|6429.9|113
1598032200000|2020-08-21 17:50:00|6448.7|6433.7|6451.9|6436.9|6451.9|6436.9|6448.6|6433.6|30
1598032500000|2020-08-21 17:55:00|6450.8|6435.8|6451.4|6436.4|6451.4|6436.4|6446.4|6431.4|251
1598032800000|2020-08-21 18:00:00|6451.8|6436.8|6459.2|6444.2|6459.2|6444.2|6449.9|6434.9|176
1598033100000|2020-08-21 18:05:00|6459.1|6444.1|6461.2|6446.2|6468.4|6453.4|6458.7|6443.7|212
1598033400000|2020-08-21 18:10:00|6460.7|6445.7|6464.7|6449.7|6468|6453|6452.5|6437.5|908
1598033700000|2020-08-21 18:15:00|6465.4|6450.4|6458.5|6443.5|6466.7|6451.7|6456.4|6441.4|539
1598230800000|2020-08-24 01:00:00|6459.9|6444.9|6467.4|6452.4|6472.9|6457.9|6458|6443|83
1598231100000|2020-08-24 01:05:00|6467.9|6452.9|6468.4|6453.4|6471.4|6456.4|6466.4|6451.4|23
1598231400000|2020-08-24 01:10:00|6471.9|6456.9|6479.4|6464.4|6479.4|6464.4|6470.9|6455.9|11
1598231700000|2020-08-24 01:15:00|6477|6462|6480.2|6465.2|6482.1|6467.1|6477|6462|26
1598232000000|2020-08-24 01:20:00|6481.4|6466.4|6473.4|6458.4|6481.4|6466.4|6473.4|6458.4|5
1598232300000|2020-08-24 01:25:00|6467.6|6452.6|6467.6|6452.6|6472.2|6457.2|6467.6|6452.6|30
1598232600000|2020-08-24 01:30:00|6472.3|6457.3|6473.8|6458.8|6473.8|6458.8|6471.8|6456.8|20
1598232900000|2020-08-24 01:35:00|6472.4|6457.4|6474.3|6459.3|6474.3|6459.3|6471.4|6456.4|2
1598233200000|2020-08-24 01:40:00|6475|6460|6475.3|6460.3|6475.3|6460.3|6475|6460|0
1598233500000|2020-08-24 01:45:00|6475.7|6460.7|6477.3|6462.3|6477.3|6462.3|6475.7|6460.7|3
1598233800000|2020-08-24 01:50:00|6478|6463|6478.3|6463.3|6478.3|6463.3|6477.3|6462.3|1
1598234100000|2020-08-24 01:55:00|6479|6464|6478.3|6463.3|6479.3|6464.3|6474.8|6459.8|29
1598234400000|2020-08-24 02:00:00|6477.6|6462.6|6478.8|6463.8|6478.8|6463.8|6477.3|6462.3|40
1598234700000|2020-08-24 02:05:00|6478.3|6463.3|6477.3|6462.3|6478.3|6463.3|6477.3|6462.3|7
1598235000000|2020-08-24 02:10:00|6476.8|6461.8|6476.8|6461.8|6478.3|6463.3|6476.8|6461.8|14
1598236200000|2020-08-24 02:30:00|6477.1|6462.1|6479.3|6464.3|6479.3|6464.3|6477.1|6462.1|46
1598236500000|2020-08-24 02:35:00|6478.8|6463.8|6472.6|6457.6|6479.3|6464.3|6472.6|6457.6|42
1598236800000|2020-08-24 02:40:00|6470.3|6455.3|6469.6|6454.6|6470.5|6455.5|6468.6|6453.6|5
1598237100000|2020-08-24 02:45:00|6470.7|6455.7|6471.6|6456.6|6473.1|6458.1|6470.6|6455.6|10
1598237400000|2020-08-24 02:50:00|6469.6|6454.6|6469.5|6454.5|6470.5|6455.5|6469.5|6454.5|0
1598237700000|2020-08-24 02:55:00|6468.6|6453.6|6469.1|6454.1|6469.1|6454.1|6468.6|6453.6|0
1598238300000|2020-08-24 03:05:00|6469.6|6454.6|6468.6|6453.6|6469.6|6454.6|6468.6|6453.6|0
1598238900000|2020-08-24 03:15:00|6470.6|6455.6|6472.5|6457.5|6472.6|6457.6|6470.6|6455.6|4
1598239200000|2020-08-24 03:20:00|6473.3|6458.3|6476.1|6461.1|6476.1|6461.1|6473.3|6458.3|1
1598239500000|2020-08-24 03:25:00|6473.1|6458.1|6471.3|6456.3|6473.1|6458.1|6471.3|6456.3|7
1598239800000|2020-08-24 03:30:00|6471.1|6456.1|6471.2|6456.2|6471.2|6456.2|6471.1|6456.1|0
1598240100000|2020-08-24 03:35:00|6470.8|6455.8|6471.2|6456.2|6471.2|6456.2|6470.7|6455.7|0
1598241600000|2020-08-24 04:00:00|6470.7|6455.7|6471|6456|6471|6456|6470.7|6455.7|1
1598242500000|2020-08-24 04:15:00|6472.2|6457.2|6474.8|6459.8|6474.8|6459.8|6472.2|6457.2|3
1598242800000|2020-08-24 04:20:00|6474.7|6459.7|6474.7|6459.7|6474.7|6459.7|6474.7|6459.7|1
1598243100000|2020-08-24 04:25:00|6475|6460|6475.2|6460.2|6475.7|6460.7|6475|6460|2
1598243400000|2020-08-24 04:30:00|6476.4|6461.4|6476.4|6461.4|6476.4|6461.4|6476.4|6461.4|3
1598244300000|2020-08-24 04:45:00|6475.7|6460.7|6476|6461|6476|6461|6475.7|6460.7|0
1598244900000|2020-08-24 04:55:00|6475.7|6460.7|6475|6460|6475.7|6460.7|6474.2|6459.2|0
1598245200000|2020-08-24 05:00:00|6474.7|6459.7|6475.2|6460.2|6475.2|6460.2|6474.2|6459.2|0
1598246100000|2020-08-24 05:15:00|6475.9|6460.9|6476.5|6461.5|6476.5|6461.5|6475.9|6460.9|0
1598246400000|2020-08-24 05:20:00|6477.2|6462.2|6476.8|6461.8|6477.2|6462.2|6476.8|6461.8|1
1598246700000|2020-08-24 05:25:00|6476.5|6461.5|6476.4|6461.4|6476.5|6461.5|6476.3|6461.3|0
1598247300000|2020-08-24 05:35:00|6475.3|6460.3|6474.7|6459.7|6475.3|6460.3|6472.2|6457.2|4
1598247600000|2020-08-24 05:40:00|6474.9|6459.9|6472.9|6457.9|6474.9|6459.9|6472.9|6457.9|5
1598247900000|2020-08-24 05:45:00|6472.7|6457.7|6472.7|6457.7|6472.7|6457.7|6472.7|6457.7|1
1598248500000|2020-08-24 05:55:00|6473.7|6458.7|6474.7|6459.7|6474.7|6459.7|6473.7|6458.7|0
1598248800000|2020-08-24 06:00:00|6475.1|6460.1|6475.4|6460.4|6476.9|6461.9|6474.4|6459.4|2
1598249100000|2020-08-24 06:05:00|6475.9|6460.9|6478.4|6463.4|6478.4|6463.4|6475.9|6460.9|5
1598249400000|2020-08-24 06:10:00|6477.7|6462.7|6478.9|6463.9|6478.9|6463.9|6477.4|6462.4|0
1598249700000|2020-08-24 06:15:00|6479.4|6464.4|6475.6|6460.6|6479.4|6464.4|6475.2|6460.2|3
1598250000000|2020-08-24 06:20:00|6474.9|6459.9|6476.2|6461.2|6476.6|6461.6|6474.9|6459.9|4
1598250300000|2020-08-24 06:25:00|6476.7|6461.7|6478.1|6463.1|6478.1|6463.1|6476.7|6461.7|1
1598250900000|2020-08-24 06:35:00|6477.2|6462.2|6477.1|6462.1|6477.2|6462.2|6476.7|6461.7|0
1598251200000|2020-08-24 06:40:00|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|3
1598251500000|2020-08-24 06:45:00|6477.7|6462.7|6477.7|6462.7|6477.7|6462.7|6477.7|6462.7|0
1598251800000|2020-08-24 06:50:00|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|0
1598252100000|2020-08-24 06:55:00|6477.4|6462.4|6478.2|6463.2|6478.2|6463.2|6477.1|6462.1|4
1598252400000|2020-08-24 07:00:00|6478.7|6463.7|6484.2|6469.2|6485.7|6470.7|6478.7|6463.7|135
1598252700000|2020-08-24 07:05:00|6484.7|6469.7|6494.1|6479.1|6494.1|6479.1|6484.2|6469.2|25
1598253000000|2020-08-24 07:10:00|6493.6|6478.6|6500.8|6485.8|6503.1|6488.1|6491.9|6476.9|43
1598253300000|2020-08-24 07:15:00|6500.4|6485.4|6496.8|6481.8|6500.4|6485.4|6496.8|6481.8|6
1598253600000|2020-08-24 07:20:00|6497.3|6482.3|6498.8|6483.8|6499.8|6484.8|6497.3|6482.3|7
1598253900000|2020-08-24 07:25:00|6499.1|6484.1|6498.6|6483.6|6499.1|6484.1|6498.6|6483.6|1
1598254200000|2020-08-24 07:30:00|6498.3|6483.3|6500.8|6485.8|6500.8|6485.8|6498.3|6483.3|6
1598254500000|2020-08-24 07:35:00|6500.6|6485.6|6497.3|6482.3|6500.6|6485.6|6497.3|6482.3|15
1598254800000|2020-08-24 07:40:00|6498.1|6483.1|6499.6|6484.6|6499.8|6484.8|6498.1|6483.1|6
1598255100000|2020-08-24 07:45:00|6499.3|6484.3|6499.3|6484.3|6499.3|6484.3|6499.3|6484.3|0
1598255700000|2020-08-24 07:55:00|6500.6|6485.6|6499.3|6484.3|6500.7|6485.7|6499.3|6484.3|1
1598256000000|2020-08-24 08:00:00|6499.7|6484.7|6508.5|6493.5|6512|6497|6499.3|6484.3|83
1598256300000|2020-08-24 08:05:00|6510|6495|6510|6495|6511|6496|6507.5|6492.5|20
1598256600000|2020-08-24 08:10:00|6512|6497|6511.5|6496.5|6512.5|6497.5|6511.5|6496.5|17
1598256900000|2020-08-24 08:15:00|6511.9|6496.9|6510|6495|6513.5|6498.5|6509.5|6494.5|31
1598257200000|2020-08-24 08:20:00|6510.4|6495.4|6509.7|6494.7|6513|6498|6508.1|6493.1|38
1598257500000|2020-08-24 08:25:00|6509.1|6494.1|6511.7|6496.7|6513.2|6498.2|6508.6|6493.6|28
1598257800000|2020-08-24 08:30:00|6511.1|6496.1|6528.2|6513.2|6528.7|6513.7|6511|6496|90
1598258100000|2020-08-24 08:35:00|6528.6|6513.6|6527.8|6512.8|6533.1|6518.1|6525.1|6510.1|122
1598258400000|2020-08-24 08:40:00|6526.7|6511.7|6530.1|6515.1|6530.1|6515.1|6526.4|6511.4|40
1598258700000|2020-08-24 08:45:00|6529.9|6514.9|6529.6|6514.6|6529.9|6514.9|6528.6|6513.6|7
1598259000000|2020-08-24 08:50:00|6529.3|6514.3|6527.6|6512.6|6529.3|6514.3|6527.5|6512.5|30
1598259300000|2020-08-24 08:55:00|6528.1|6513.1|6527.6|6512.6|6528.6|6513.6|6527.6|6512.6|3
1598259600000|2020-08-24 09:00:00|6528.3|6513.3|6528.6|6513.6|6528.6|6513.6|6528.3|6513.3|0
1598259900000|2020-08-24 09:05:00|6529.1|6514.1|6527.1|6512.1|6530.3|6515.3|6527.1|6512.1|9
1598260200000|2020-08-24 09:10:00|6528.1|6513.1|6527.6|6512.6|6528.1|6513.1|6527.6|6512.6|0
1598260500000|2020-08-24 09:15:00|6527.3|6512.3|6530.1|6515.1|6533.1|6518.1|6526.1|6511.1|109
1598260800000|2020-08-24 09:20:00|6532.1|6517.1|6527|6512|6532.8|6517.8|6527|6512|31
1598261100000|2020-08-24 09:25:00|6527.3|6512.3|6527.8|6512.8|6528.8|6513.8|6527|6512|5
1598261400000|2020-08-24 09:30:00|6526.8|6511.8|6525.9|6510.9|6526.8|6511.8|6524.8|6509.8|9
1598261700000|2020-08-24 09:35:00|6526.3|6511.3|6527.3|6512.3|6528.8|6513.8|6525.8|6510.8|30
1598262000000|2020-08-24 09:40:00|6528.8|6513.8|6528.8|6513.8|6532.3|6517.3|6528.3|6513.3|47
1598262600000|2020-08-24 09:50:00|6528.5|6513.5|6531|6516|6531.5|6516.5|6528.3|6513.3|77
1598262900000|2020-08-24 09:55:00|6531.3|6516.3|6553.9|6538.9|6557.5|6542.5|6531|6516|298
1598263200000|2020-08-24 10:00:00|6554|6539|6555.9|6540.9|6556.9|6541.9|6552.9|6537.9|22
1598263500000|2020-08-24 10:05:00|6556.9|6541.9|6554.9|6539.9|6557.4|6542.4|6554.9|6539.9|26
1598263800000|2020-08-24 10:10:00|6555.4|6540.4|6558.9|6543.9|6562.4|6547.4|6553.5|6538.5|100
1598264100000|2020-08-24 10:15:00|6556.9|6541.9|6557.9|6542.9|6560.9|6545.9|6553.9|6538.9|16
1598264400000|2020-08-24 10:20:00|6558.1|6543.1|6556.9|6541.9|6559.1|6544.1|6550.4|6535.4|46
1598264700000|2020-08-24 10:25:00|6556.2|6541.2|6553.2|6538.2|6557.4|6542.4|6549.6|6534.6|47
1598265000000|2020-08-24 10:30:00|6552.9|6537.9|6553.7|6538.7|6554.7|6539.7|6552.7|6537.7|30
1598265300000|2020-08-24 10:35:00|6553.4|6538.4|6553.7|6538.7|6555.2|6540.2|6553.2|6538.2|9
1598265900000|2020-08-24 10:45:00|6553.4|6538.4|6554.6|6539.6|6554.6|6539.6|6549.6|6534.6|26
1598266200000|2020-08-24 10:50:00|6555|6540|6554.4|6539.4|6556.8|6541.8|6553.8|6538.8|61
1598266500000|2020-08-24 10:55:00|6554.8|6539.8|6552.5|6537.5|6554.8|6539.8|6549.8|6534.8|13
1598266800000|2020-08-24 11:00:00|6554.9|6539.9|6555.4|6540.4|6555.4|6540.4|6552.4|6537.4|43
1598267100000|2020-08-24 11:05:00|6555.8|6540.8|6560.2|6545.2|6562.5|6547.5|6555.8|6540.8|94
1598267400000|2020-08-24 11:10:00|6560|6545|6562|6547|6562|6547|6559.7|6544.7|20
1598267700000|2020-08-24 11:15:00|6561|6546|6573.3|6558.3|6578.9|6563.9|6561|6546|191
1598268000000|2020-08-24 11:20:00|6574|6559|6572.9|6557.9|6577.5|6562.5|6572.4|6557.4|45
1598268300000|2020-08-24 11:25:00|6573.4|6558.4|6576.1|6561.1|6576.8|6561.8|6569.9|6554.9|26
1598268600000|2020-08-24 11:30:00|6576.4|6561.4|6574.7|6559.7|6577.3|6562.3|6573.9|6558.9|7
1598268900000|2020-08-24 11:35:00|6574.4|6559.4|6571.4|6556.4|6574.8|6559.8|6571.4|6556.4|20
1598269200000|2020-08-24 11:40:00|6571.8|6556.8|6571.6|6556.6|6574.3|6559.3|6569.3|6554.3|56
1598269500000|2020-08-24 11:45:00|6571.4|6556.4|6571.3|6556.3|6574.8|6559.8|6570.8|6555.8|76
1598269800000|2020-08-24 11:50:00|6571.6|6556.6|6570|6555|6573|6558|6567.3|6552.3|20
1598270100000|2020-08-24 11:55:00|6569.8|6554.8|6571|6556|6573|6558|6569.8|6554.8|11
1598270400000|2020-08-24 12:00:00|6572.5|6557.5|6602.4|6587.4|6602.4|6587.4|6571.8|6556.8|220
1598270700000|2020-08-24 12:05:00|6602.2|6587.2|6611.5|6596.5|6611.9|6596.9|6601.1|6586.1|282
1598271000000|2020-08-24 12:10:00|6611.3|6596.3|6615.4|6600.4|6620.1|6605.1|6611.3|6596.3|202
1598271300000|2020-08-24 12:15:00|6615.1|6600.1|6598.7|6583.7|6615.1|6600.1|6594.6|6579.6|177
1598271600000|2020-08-24 12:20:00|6598.2|6583.2|6608.6|6593.6|6608.6|6593.6|6596.2|6581.2|164
1598271900000|2020-08-24 12:25:00|6608.7|6593.7|6612.4|6597.4|6615.1|6600.1|6608.7|6593.7|124
1598272200000|2020-08-24 12:30:00|6613.9|6598.9|6615|6600|6618.5|6603.5|6611.4|6596.4|102
1598272500000|2020-08-24 12:35:00|6616|6601|6614|6599|6620.5|6605.5|6612.5|6597.5|93
1598272800000|2020-08-24 12:40:00|6615|6600|6620.7|6605.7|6625.1|6610.1|6612|6597|126
1598273100000|2020-08-24 12:45:00|6620.6|6605.6|6618.6|6603.6|6624.9|6609.9|6618.2|6603.2|157
1598273400000|2020-08-24 12:50:00|6618.1|6603.1|6620.2|6605.2|6621.2|6606.2|6612.2|6597.2|58
1598273700000|2020-08-24 12:55:00|6619.7|6604.7|6613.7|6598.7|6619.7|6604.7|6613.6|6598.6|156
1598274000000|2020-08-24 13:00:00|6614.1|6599.1|6617.2|6602.2|6618.6|6603.6|6610.7|6595.7|128
1598274300000|2020-08-24 13:05:00|6617.6|6602.6|6606.8|6591.8|6619.2|6604.2|6598.4|6583.4|206
1598274600000|2020-08-24 13:10:00|6607.9|6592.9|6609.5|6594.5|6613.3|6598.3|6604.5|6589.5|182
1598274900000|2020-08-24 13:15:00|6610.7|6595.7|6608.5|6593.5|6613.1|6598.1|6605.2|6590.2|95
1598275200000|2020-08-24 13:20:00|6608.6|6593.6|6607.8|6592.8|6611.8|6596.8|6605.5|6590.5|134
1598275500000|2020-08-24 13:25:00|6608.2|6593.2|6611|6596|6615.1|6600.1|6607.3|6592.3|112
1598275800000|2020-08-24 13:30:00|6611.3|6596.3|6613.3|6598.3|6620.8|6605.8|6608.3|6593.3|231
1598276100000|2020-08-24 13:35:00|6611.8|6596.8|6615.7|6600.7|6616.8|6601.8|6610.3|6595.3|122
1598276400000|2020-08-24 13:40:00|6615|6600|6609.8|6594.8|6617.7|6602.7|6608.7|6593.7|181
1598276700000|2020-08-24 13:45:00|6610.3|6595.3|6596|6581|6610.8|6595.8|6596|6581|234
1598277000000|2020-08-24 13:50:00|6596.5|6581.5|6594.9|6579.9|6604.5|6589.5|6594.5|6579.5|202
1598277300000|2020-08-24 13:55:00|6595.2|6580.2|6583|6568|6598.7|6583.7|6583|6568|209
1598277600000|2020-08-24 14:00:00|6583.5|6568.5|6583.4|6568.4|6588.9|6573.9|6578.7|6563.7|262
1598277900000|2020-08-24 14:05:00|6584.9|6569.9|6591.7|6576.7|6593.2|6578.2|6578|6563|169
1598278200000|2020-08-24 14:10:00|6592.7|6577.7|6601.4|6586.4|6601.9|6586.9|6592.7|6577.7|104
1598278500000|2020-08-24 14:15:00|6600.9|6585.9|6597.2|6582.2|6604.6|6589.6|6594.7|6579.7|286
1598278800000|2020-08-24 14:20:00|6598.9|6583.9|6604.2|6589.2|6605|6590|6597.7|6582.7|152
1598279100000|2020-08-24 14:25:00|6604|6589|6597.2|6582.2|6605|6590|6596.2|6581.2|112
1598279400000|2020-08-24 14:30:00|6599.4|6584.4|6597.4|6582.4|6605.3|6590.3|6595.3|6580.3|294
1598279700000|2020-08-24 14:35:00|6597.7|6582.7|6609.7|6594.7|6609.9|6594.9|6597.4|6582.4|274
1598280000000|2020-08-24 14:40:00|6609.9|6594.9|6605.9|6590.9|6609.9|6594.9|6603.7|6588.7|185
1598280300000|2020-08-24 14:45:00|6606.7|6591.7|6607|6592|6610|6595|6605|6590|318
1598280600000|2020-08-24 14:50:00|6606.9|6591.9|6604.4|6589.4|6612.2|6597.2|6604.4|6589.4|389
1598280900000|2020-08-24 14:55:00|6605|6590|6593.2|6578.2|6608.2|6593.2|6587|6572|218
1598281200000|2020-08-24 15:00:00|6591.7|6576.7|6590.3|6575.3|6596.2|6581.2|6586.7|6571.7|172
1598281500000|2020-08-24 15:05:00|6590.5|6575.5|6587.5|6572.5|6592.3|6577.3|6583.5|6568.5|123
1598281800000|2020-08-24 15:10:00|6586.5|6571.5|6589.8|6574.8|6591.3|6576.3|6578.6|6563.6|297
1598282100000|2020-08-24 15:15:00|6587.8|6572.8|6591.3|6576.3|6593.1|6578.1|6586.3|6571.3|111
1598282400000|2020-08-24 15:20:00|6590.8|6575.8|6592|6577|6593.1|6578.1|6585.3|6570.3|95
1598282700000|2020-08-24 15:25:00|6592.1|6577.1|6588.6|6573.6|6593.5|6578.5|6587.1|6572.1|101
1598283000000|2020-08-24 15:30:00|6589.1|6574.1|6597.8|6582.8|6598.6|6583.6|6589.1|6574.1|96
1598283300000|2020-08-24 15:35:00|6597.9|6582.9|6602.5|6587.5|6602.7|6587.7|6597.9|6582.9|120
1598283600000|2020-08-24 15:40:00|6602.2|6587.2|6602|6587|6603|6588|6599|6584|106
1598283900000|2020-08-24 15:45:00|6602.2|6587.2|6605.8|6590.8|6605.8|6590.8|6601.8|6586.8|148
1598284200000|2020-08-24 15:50:00|6604.2|6589.2|6603|6588|6605.8|6590.8|6598.8|6583.8|118
1598284500000|2020-08-24 15:55:00|6603.1|6588.1|6605|6590|6605.8|6590.8|6602.5|6587.5|92
1598284800000|2020-08-24 16:00:00|6605.2|6590.2|6603.2|6588.2|6606|6591|6594|6579|275
1598285100000|2020-08-24 16:05:00|6602.8|6587.8|6602.2|6587.2|6605.7|6590.7|6602|6587|67
1598285400000|2020-08-24 16:10:00|6601.7|6586.7|6599|6584|6607.5|6592.5|6599|6584|95
1598285700000|2020-08-24 16:15:00|6600|6585|6604|6589|6606.7|6591.7|6599.1|6584.1|161
1598286000000|2020-08-24 16:20:00|6604.5|6589.5|6608|6593|6609.4|6594.4|6604|6589|173
1598286300000|2020-08-24 16:25:00|6607.8|6592.8|6606.3|6591.3|6610.4|6595.4|6605.5|6590.5|76
1598286600000|2020-08-24 16:30:00|6606.8|6591.8|6599|6584|6608.8|6593.8|6599|6584|118
1598286900000|2020-08-24 16:35:00|6598.5|6583.5|6606.6|6591.6|6607|6592|6595.5|6580.5|97
1598287200000|2020-08-24 16:40:00|6607|6592|6604.3|6589.3|6607.5|6592.5|6602.8|6587.8|92
1598287500000|2020-08-24 16:45:00|6605|6590|6608.5|6593.5|6609.9|6594.9|6604.5|6589.5|173
1598287800000|2020-08-24 16:50:00|6608.7|6593.7|6610|6595|6610|6595|6606.5|6591.5|127
1598288100000|2020-08-24 16:55:00|6609.6|6594.6|6605.8|6590.8|6610.7|6595.7|6605.2|6590.2|109
1598288400000|2020-08-24 17:00:00|6606.5|6591.5|6610.4|6595.4|6610.5|6595.5|6606.5|6591.5|125
1598288700000|2020-08-24 17:05:00|6610.5|6595.5|6610|6595|6611.4|6596.4|6608.5|6593.5|95
1598289000000|2020-08-24 17:10:00|6609.7|6594.7|6610|6595|6612.5|6597.5|6608.4|6593.4|86
1598289300000|2020-08-24 17:15:00|6610.5|6595.5|6613.1|6598.1|6614.8|6599.8|6609.7|6594.7|79
1598289600000|2020-08-24 17:20:00|6613.8|6598.8|6612.2|6597.2|6614.2|6599.2|6611.7|6596.7|90
1598289900000|2020-08-24 17:25:00|6611.8|6596.8|6613.2|6598.2|6615.7|6600.7|6611|6596|137
1598290200000|2020-08-24 17:30:00|6613|6598|6613.7|6598.7|6616.3|6601.3|6613|6598|198
1598290500000|2020-08-24 17:35:00|6614|6599|6614.3|6599.3|6615.8|6600.8|6613.2|6598.2|540
1598290800000|2020-08-24 17:40:00|6614.7|6599.7|6610.9|6595.9|6615.8|6600.8|6610.9|6595.9|88
1598291100000|2020-08-24 17:45:00|6610.5|6595.5|6618.2|6603.2|6619.2|6604.2|6609.9|6594.9|149
1598291400000|2020-08-24 17:50:00|6618.7|6603.7|6625.5|6610.5|6632.7|6617.7|6618.2|6603.2|448
1598291700000|2020-08-24 17:55:00|6625.9|6610.9|6624|6609|6631.7|6616.7|6623.2|6608.2|239
1598292000000|2020-08-24 18:00:00|6623.2|6608.2|6615.8|6600.8|6625.5|6610.5|6605.2|6590.2|231
1598292300000|2020-08-24 18:05:00|6616.1|6601.1|6606.9|6591.9|6616.8|6601.8|6605.1|6590.1|231
1598292600000|2020-08-24 18:10:00|6609.1|6594.1|6617.5|6602.5|6617.8|6602.8|6606.1|6591.1|1211
1598292900000|2020-08-24 18:15:00|6616.5|6601.5|6607.6|6592.6|6617.5|6602.5|6607.6|6592.6|395
1598317200000|2020-08-25 01:00:00|6615.9|6600.9|6621.2|6606.2|6622.4|6607.4|6615.9|6600.9|91
1598317500000|2020-08-25 01:05:00|6621.6|6606.6|6625.9|6610.9|6627.8|6612.8|6617.6|6602.6|83
1598317800000|2020-08-25 01:10:00|6626.3|6611.3|6625.4|6610.4|6629.2|6614.2|6624.1|6609.1|53
1598318100000|2020-08-25 01:15:00|6627.2|6612.2|6623.6|6608.6|6629.3|6614.3|6622.8|6607.8|22
1598318400000|2020-08-25 01:20:00|6623.3|6608.3|6624.8|6609.8|6626.4|6611.4|6623.3|6608.3|2
1598318700000|2020-08-25 01:25:00|6626.1|6611.1|6628.9|6613.9|6630.3|6615.3|6626.1|6611.1|7
1598319000000|2020-08-25 01:30:00|6628.6|6613.6|6627.8|6612.8|6630.1|6615.1|6627.8|6612.8|3
1598319300000|2020-08-25 01:35:00|6628.4|6613.4|6623.9|6608.9|6630.1|6615.1|6622.8|6607.8|16
1598319600000|2020-08-25 01:40:00|6625.9|6610.9|6626.1|6611.1|6627.3|6612.3|6625.6|6610.6|4
1598319900000|2020-08-25 01:45:00|6627.1|6612.1|6627.8|6612.8|6629.1|6614.1|6627.1|6612.1|4
1598320200000|2020-08-25 01:50:00|6628.8|6613.8|6630.1|6615.1|6630.1|6615.1|6628.8|6613.8|2
1598320500000|2020-08-25 01:55:00|6630.8|6615.8|6630.1|6615.1|6630.8|6615.8|6630.1|6615.1|12
1598320800000|2020-08-25 02:00:00|6629.1|6614.1|6637.3|6622.3|6640|6625|6629.1|6614.1|32
1598321100000|2020-08-25 02:05:00|6637.1|6622.1|6638.6|6623.6|6638.8|6623.8|6636.1|6621.1|3
1598321400000|2020-08-25 02:10:00|6638.3|6623.3|6637.8|6622.8|6638.7|6623.7|6637.8|6622.8|5
1598321700000|2020-08-25 02:15:00|6637.6|6622.6|6635.3|6620.3|6637.6|6622.6|6634.3|6619.3|2
1598322000000|2020-08-25 02:20:00|6634.8|6619.8|6640|6625|6640|6625|6634.8|6619.8|24
1598322300000|2020-08-25 02:25:00|6641|6626|6640|6625|6641|6626|6640|6625|3
1598322600000|2020-08-25 02:30:00|6641|6626|6633.6|6618.6|6641|6626|6630.3|6615.3|15
1598322900000|2020-08-25 02:35:00|6633.5|6618.5|6633.9|6618.9|6633.9|6618.9|6631.3|6616.3|16
1598323200000|2020-08-25 02:40:00|6633.7|6618.7|6633.5|6618.5|6633.7|6618.7|6633.5|6618.5|1
1598323800000|2020-08-25 02:50:00|6633.2|6618.2|6633.4|6618.4|6633.7|6618.7|6633.2|6618.2|1
1598324100000|2020-08-25 02:55:00|6633.7|6618.7|6634.2|6619.2|6634.2|6619.2|6633.7|6618.7|3
1598324400000|2020-08-25 03:00:00|6632.1|6617.1|6633.9|6618.9|6633.9|6618.9|6632.1|6617.1|17
1598324700000|2020-08-25 03:05:00|6633|6618|6630|6615|6633|6618|6629.8|6614.8|1
1598325000000|2020-08-25 03:10:00|6630.3|6615.3|6629.8|6614.8|6630.3|6615.3|6629.7|6614.7|0
1598325300000|2020-08-25 03:15:00|6629.3|6614.3|6630.3|6615.3|6631.2|6616.2|6629.2|6614.2|2
1598325600000|2020-08-25 03:20:00|6630.5|6615.5|6627.9|6612.9|6630.5|6615.5|6625.7|6610.7|14
1598325900000|2020-08-25 03:25:00|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|4
1598326200000|2020-08-25 03:30:00|6627.5|6612.5|6627.5|6612.5|6627.5|6612.5|6627.5|6612.5|2
1598326500000|2020-08-25 03:35:00|6627.7|6612.7|6628.2|6613.2|6629.5|6614.5|6627|6612|4
1598326800000|2020-08-25 03:40:00|6628.5|6613.5|6628.7|6613.7|6628.8|6613.8|6627.5|6612.5|4
1598327100000|2020-08-25 03:45:00|6628.4|6613.4|6627.2|6612.2|6628.5|6613.5|6626|6611|6
1598327400000|2020-08-25 03:50:00|6627.5|6612.5|6627.5|6612.5|6628.7|6613.7|6626|6611|3
1598327700000|2020-08-25 03:55:00|6628|6613|6626|6611|6628|6613|6626|6611|1
1598328000000|2020-08-25 04:00:00|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|0
1598328300000|2020-08-25 04:05:00|6625.5|6610.5|6627.2|6612.2|6627.2|6612.2|6625.5|6610.5|3
1598328900000|2020-08-25 04:15:00|6627.9|6612.9|6627.5|6612.5|6628.5|6613.5|6627.5|6612.5|2
1598329200000|2020-08-25 04:20:00|6628.7|6613.7|6629|6614|6629.2|6614.2|6628.7|6613.7|2
1598329800000|2020-08-25 04:30:00|6627.6|6612.6|6626.3|6611.3|6627.6|6612.6|6626.3|6611.3|0
1598330100000|2020-08-25 04:35:00|6626.7|6611.7|6624.3|6609.3|6626.7|6611.7|6624.3|6609.3|6
1598330400000|2020-08-25 04:40:00|6625|6610|6625.2|6610.2|6625.5|6610.5|6625|6610|1
1598330700000|2020-08-25 04:45:00|6625.5|6610.5|6625.7|6610.7|6625.7|6610.7|6625.5|6610.5|1
1598331000000|2020-08-25 04:50:00|6626.1|6611.1|6627.7|6612.7|6627.7|6612.7|6626.1|6611.1|2
1598331900000|2020-08-25 05:05:00|6626.6|6611.6|6623.6|6608.6|6626.6|6611.6|6623.4|6608.4|6
1598332200000|2020-08-25 05:10:00|6622.9|6607.9|6622.7|6607.7|6623.4|6608.4|6620.9|6605.9|3
1598332500000|2020-08-25 05:15:00|6622.4|6607.4|6623.2|6608.2|6623.2|6608.2|6622.2|6607.2|0
1598332800000|2020-08-25 05:20:00|6621.2|6606.2|6622.6|6607.6|6622.6|6607.6|6620.6|6605.6|3
1598333100000|2020-08-25 05:25:00|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|1
1598333400000|2020-08-25 05:30:00|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|2
1598333700000|2020-08-25 05:35:00|6619.4|6604.4|6622|6607|6622|6607|6619.4|6604.4|3
1598334000000|2020-08-25 05:40:00|6621.7|6606.7|6622|6607|6622.2|6607.2|6620.9|6605.9|1
1598334300000|2020-08-25 05:45:00|6621.3|6606.3|6619.4|6604.4|6621.3|6606.3|6619.4|6604.4|1
1598334600000|2020-08-25 05:50:00|6618.9|6603.9|6614.9|6599.9|6618.9|6603.9|6613.4|6598.4|43
1598334900000|2020-08-25 05:55:00|6615.2|6600.2|6616|6601|6616|6601|6615|6600|3
1598335200000|2020-08-25 06:00:00|6615.7|6600.7|6618.7|6603.7|6618.7|6603.7|6614|6599|11
1598335500000|2020-08-25 06:05:00|6619|6604|6622.4|6607.4|6622.9|6607.9|6619|6604|4
1598335800000|2020-08-25 06:10:00|6620.5|6605.5|6615.9|6600.9|6620.5|6605.5|6615.5|6600.5|32
1598336100000|2020-08-25 06:15:00|6615.2|6600.2|6615.2|6600.2|6616.7|6601.7|6615|6600|7
1598336400000|2020-08-25 06:20:00|6615.6|6600.6|6618.7|6603.7|6619.6|6604.6|6615.6|6600.6|9
1598336700000|2020-08-25 06:25:00|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|6618.1|6603.1|3
1598337000000|2020-08-25 06:30:00|6616.6|6601.6|6617.1|6602.1|6618.6|6603.6|6616.6|6601.6|9
1598337300000|2020-08-25 06:35:00|6616.6|6601.6|6619.6|6604.6|6619.6|6604.6|6616.4|6601.4|3
1598337600000|2020-08-25 06:40:00|6619.2|6604.2|6617.1|6602.1|6620.6|6605.6|6615.9|6600.9|11
1598337900000|2020-08-25 06:45:00|6619.6|6604.6|6618.4|6603.4|6620.1|6605.1|6618.4|6603.4|5
1598338200000|2020-08-25 06:50:00|6617.1|6602.1|6617.8|6602.8|6617.9|6602.9|6615.9|6600.9|36
1598338500000|2020-08-25 06:55:00|6618.1|6603.1|6617.1|6602.1|6618.4|6603.4|6616.1|6601.1|10
1598338800000|2020-08-25 07:00:00|6617.6|6602.6|6620.6|6605.6|6623.1|6608.1|6617.1|6602.1|32
1598339100000|2020-08-25 07:05:00|6620.9|6605.9|6622.3|6607.3|6622.9|6607.9|6619.9|6604.9|10
1598339400000|2020-08-25 07:10:00|6621.9|6606.9|6622.9|6607.9|6623.1|6608.1|6621.9|6606.9|14
1598339700000|2020-08-25 07:15:00|6623.1|6608.1|6630.1|6615.1|6630.1|6615.1|6622.9|6607.9|24
1598340000000|2020-08-25 07:20:00|6629.3|6614.3|6630.6|6615.6|6631.1|6616.1|6628.6|6613.6|12
1598340300000|2020-08-25 07:25:00|6630.1|6615.1|6631.4|6616.4|6631.6|6616.6|6630.1|6615.1|4
1598340600000|2020-08-25 07:30:00|6630.7|6615.7|6631.6|6616.6|6632.1|6617.1|6629.6|6614.6|5
1598340900000|2020-08-25 07:35:00|6631.1|6616.1|6633.8|6618.8|6634.1|6619.1|6631.1|6616.1|9
1598341200000|2020-08-25 07:40:00|6631.9|6616.9|6634.1|6619.1|6634.1|6619.1|6631.6|6616.6|14
1598341500000|2020-08-25 07:45:00|6634.6|6619.6|6637.8|6622.8|6637.8|6622.8|6633.6|6618.6|13
1598341800000|2020-08-25 07:50:00|6638.3|6623.3|6638.8|6623.8|6638.8|6623.8|6638.3|6623.3|5
1598342100000|2020-08-25 07:55:00|6637.3|6622.3|6636.3|6621.3|6638.6|6623.6|6634.3|6619.3|12
1598342400000|2020-08-25 08:00:00|6633.9|6618.9|6632.8|6617.8|6634.9|6619.9|6632.8|6617.8|7
1598342700000|2020-08-25 08:05:00|6632.6|6617.6|6635.1|6620.1|6635.1|6620.1|6631.8|6616.8|5
1598343000000|2020-08-25 08:10:00|6634.4|6619.4|6634.6|6619.6|6635.1|6620.1|6633.1|6618.1|9
1598343300000|2020-08-25 08:15:00|6635.2|6620.2|6633.3|6618.3|6637.1|6622.1|6633.3|6618.3|10
1598343600000|2020-08-25 08:20:00|6633.5|6618.5|6636.1|6621.1|6636.1|6621.1|6630.8|6615.8|24
1598343900000|2020-08-25 08:25:00|6636.3|6621.3|6638.5|6623.5|6638.6|6623.6|6636.3|6621.3|17
1598344200000|2020-08-25 08:30:00|6638.8|6623.8|6638.5|6623.5|6639.3|6624.3|6638.1|6623.1|10
1598344500000|2020-08-25 08:35:00|6637.8|6622.8|6637.1|6622.1|6639|6624|6635.8|6620.8|13
1598344800000|2020-08-25 08:40:00|6637.8|6622.8|6636.6|6621.6|6637.8|6622.8|6636.3|6621.3|4
1598345100000|2020-08-25 08:45:00|6635.3|6620.3|6638|6623|6638|6623|6634.3|6619.3|9
1598345400000|2020-08-25 08:50:00|6640.3|6625.3|6645.3|6630.3|6651.7|6636.7|6640.3|6625.3|171
1598345700000|2020-08-25 08:55:00|6646|6631|6644.8|6629.8|6646.3|6631.3|6644.8|6629.8|5
1598346000000|2020-08-25 09:00:00|6645.3|6630.3|6644.8|6629.8|6645.8|6630.8|6643.3|6628.3|13
1598346300000|2020-08-25 09:05:00|6645.2|6630.2|6646.8|6631.8|6647.2|6632.2|6642.3|6627.3|14
1598346600000|2020-08-25 09:10:00|6647.1|6632.1|6652|6637|6652.2|6637.2|6647.1|6632.1|10
1598346900000|2020-08-25 09:15:00|6654.2|6639.2|6667.2|6652.2|6675.9|6660.9|6652|6637|185
1598347200000|2020-08-25 09:20:00|6666.9|6651.9|6661.7|6646.7|6667.2|6652.2|6659.2|6644.2|32
1598347500000|2020-08-25 09:25:00|6661.3|6646.3|6661.2|6646.2|6661.3|6646.3|6655.2|6640.2|12
1598347800000|2020-08-25 09:30:00|6661.3|6646.3|6662.5|6647.5|6667.8|6652.8|6660.2|6645.2|68
1598348100000|2020-08-25 09:35:00|6663.5|6648.5|6668.7|6653.7|6671.3|6656.3|6663.5|6648.5|48
1598348400000|2020-08-25 09:40:00|6668.8|6653.8|6666.5|6651.5|6669.2|6654.2|6666.5|6651.5|11
1598348700000|2020-08-25 09:45:00|6666.3|6651.3|6668.7|6653.7|6668.7|6653.7|6665|6650|16
1598349000000|2020-08-25 09:50:00|6668.8|6653.8|6667.3|6652.3|6671|6656|6666.5|6651.5|29
1598349300000|2020-08-25 09:55:00|6668.7|6653.7|6668.2|6653.2|6669|6654|6667.5|6652.5|3
1598349600000|2020-08-25 10:00:00|6668.5|6653.5|6663.5|6648.5|6668.5|6653.5|6663.5|6648.5|21
1598349900000|2020-08-25 10:05:00|6663.8|6648.8|6662.5|6647.5|6664.2|6649.2|6659.5|6644.5|29
1598350200000|2020-08-25 10:10:00|6663.5|6648.5|6663.8|6648.8|6663.8|6648.8|6663.5|6648.5|9
1598350500000|2020-08-25 10:15:00|6663.6|6648.6|6664.1|6649.1|6664.3|6649.3|6663.6|6648.6|9
1598350800000|2020-08-25 10:20:00|6663.6|6648.6|6670|6655|6670|6655|6663.3|6648.3|10
1598351100000|2020-08-25 10:25:00|6670.3|6655.3|6664|6649|6670.5|6655.5|6664|6649|17
1598351400000|2020-08-25 10:30:00|6664.7|6649.7|6665.8|6650.8|6667.8|6652.8|6664.7|6649.7|3
1598351700000|2020-08-25 10:35:00|6664.5|6649.5|6666.1|6651.1|6669.3|6654.3|6664|6649|27
1598352000000|2020-08-25 10:40:00|6665.5|6650.5|6665.5|6650.5|6668.3|6653.3|6663.5|6648.5|62
1598352300000|2020-08-25 10:45:00|6666|6651|6655.2|6640.2|6667|6652|6653.2|6638.2|17
1598352600000|2020-08-25 10:50:00|6653.2|6638.2|6642.5|6627.5|6653.2|6638.2|6642.5|6627.5|70
1598352900000|2020-08-25 10:55:00|6643.5|6628.5|6648.7|6633.7|6650.3|6635.3|6643.5|6628.5|13
1598353200000|2020-08-25 11:00:00|6651.4|6636.4|6645.2|6630.2|6654.2|6639.2|6644.7|6629.7|58
1598353500000|2020-08-25 11:05:00|6645.5|6630.5|6651.7|6636.7|6651.7|6636.7|6645.5|6630.5|21
1598353800000|2020-08-25 11:10:00|6652|6637|6653|6638|6655.3|6640.3|6652|6637|13
1598354100000|2020-08-25 11:15:00|6653.3|6638.3|6651|6636|6654.5|6639.5|6650.3|6635.3|5
1598354400000|2020-08-25 11:20:00|6650.7|6635.7|6652.5|6637.5|6652.5|6637.5|6648|6633|9
1598354700000|2020-08-25 11:25:00|6652.2|6637.2|6651.5|6636.5|6655.4|6640.4|6648.4|6633.4|60
1598355000000|2020-08-25 11:30:00|6652.5|6637.5|6649.9|6634.9|6654.4|6639.4|6646.5|6631.5|30
1598355300000|2020-08-25 11:35:00|6650|6635|6643.7|6628.7|6655.4|6640.4|6643.7|6628.7|14
1598355600000|2020-08-25 11:40:00|6643.3|6628.3|6645.7|6630.7|6645.8|6630.8|6642.2|6627.2|7
1598355900000|2020-08-25 11:45:00|6646.7|6631.7|6647.7|6632.7|6650.2|6635.2|6646.7|6631.7|26
1598356200000|2020-08-25 11:50:00|6647.2|6632.2|6636.3|6621.3|6648.2|6633.2|6636.3|6621.3|22
1598356500000|2020-08-25 11:55:00|6637.8|6622.8|6629.3|6614.3|6638.2|6623.2|6628|6613|32
1598356800000|2020-08-25 12:00:00|6629.8|6614.8|6635.3|6620.3|6637|6622|6625.2|6610.2|68
1598357100000|2020-08-25 12:05:00|6634.8|6619.8|6635.3|6620.3|6638|6623|6631.1|6616.1|46
1598357400000|2020-08-25 12:10:00|6634.6|6619.6|6643.3|6628.3|6646.5|6631.5|6634.5|6619.5|83
1598357700000|2020-08-25 12:15:00|6642.3|6627.3|6646.3|6631.3|6647.3|6632.3|6642.3|6627.3|44
1598358000000|2020-08-25 12:20:00|6646.5|6631.5|6647|6632|6648.5|6633.5|6640.5|6625.5|78
1598358300000|2020-08-25 12:25:00|6648.5|6633.5|6646.5|6631.5|6648.5|6633.5|6643|6628|38
1598358600000|2020-08-25 12:30:00|6647.5|6632.5|6662.2|6647.2|6665.7|6650.7|6647.5|6632.5|234
1598358900000|2020-08-25 12:35:00|6662.7|6647.7|6664.7|6649.7|6666.3|6651.3|6660.3|6645.3|176
1598359200000|2020-08-25 12:40:00|6664.2|6649.2|6664|6649|6666|6651|6659.8|6644.8|183
1598359500000|2020-08-25 12:45:00|6663.2|6648.2|6657.4|6642.4|6664.5|6649.5|6656.5|6641.5|78
1598359800000|2020-08-25 12:50:00|6658.4|6643.4|6658|6643|6658.4|6643.4|6652.5|6637.5|58
1598360100000|2020-08-25 12:55:00|6657.3|6642.3|6653.3|6638.3|6659.4|6644.4|6652.7|6637.7|76
1598360400000|2020-08-25 13:00:00|6652.7|6637.7|6660|6645|6662.5|6647.5|6652.3|6637.3|89
1598360700000|2020-08-25 13:05:00|6659|6644|6664.2|6649.2|6666.2|6651.2|6658.5|6643.5|84
1598361000000|2020-08-25 13:10:00|6663.7|6648.7|6661.5|6646.5|6663.7|6648.7|6658.9|6643.9|61
1598361300000|2020-08-25 13:15:00|6661.2|6646.2|6652.3|6637.3|6661.9|6646.9|6649.3|6634.3|80
1598361600000|2020-08-25 13:20:00|6651.6|6636.6|6657.9|6642.9|6657.9|6642.9|6649.8|6634.8|63
1598361900000|2020-08-25 13:25:00|6656.8|6641.8|6646.6|6631.6|6657.5|6642.5|6641.6|6626.6|188
1598362200000|2020-08-25 13:30:00|6648.3|6633.3|6651.6|6636.6|6661.6|6646.6|6648.3|6633.3|402
1598362500000|2020-08-25 13:35:00|6652.6|6637.6|6630.5|6615.5|6653.1|6638.1|6630|6615|382
1598362800000|2020-08-25 13:40:00|6630.7|6615.7|6629.3|6614.3|6632.2|6617.2|6620.8|6605.8|274
1598363100000|2020-08-25 13:45:00|6629.7|6614.7|6629.5|6614.5|6632.7|6617.7|6625.7|6610.7|162
1598363400000|2020-08-25 13:50:00|6629.8|6614.8|6627.5|6612.5|6631.2|6616.2|6625.7|6610.7|186
1598363700000|2020-08-25 13:55:00|6628.5|6613.5|6627.8|6612.8|6630.8|6615.8|6626.5|6611.5|111
1598364000000|2020-08-25 14:00:00|6628.9|6613.9|6630|6615|6630.5|6615.5|6625.7|6610.7|150
1598364300000|2020-08-25 14:05:00|6629.5|6614.5|6602.7|6587.7|6630.5|6615.5|6600.7|6585.7|287
1598364600000|2020-08-25 14:10:00|6602.9|6587.9|6603.7|6588.7|6609.7|6594.7|6592.8|6577.8|284
1598364900000|2020-08-25 14:15:00|6602.8|6587.8|6592.5|6577.5|6604.2|6589.2|6588.8|6573.8|215
1598365200000|2020-08-25 14:20:00|6591.5|6576.5|6599.5|6584.5|6599.5|6584.5|6585|6570|174
1598365500000|2020-08-25 14:25:00|6600|6585|6602.8|6587.8|6607|6592|6596.8|6581.8|294
1598365800000|2020-08-25 14:30:00|6602.3|6587.3|6600|6585|6611.3|6596.3|6599.5|6584.5|254
1598366100000|2020-08-25 14:35:00|6600.4|6585.4|6607.5|6592.5|6609|6594|6600.3|6585.3|95
1598366400000|2020-08-25 14:40:00|6607.3|6592.3|6611.5|6596.5|6612|6597|6605.6|6590.6|284
1598366700000|2020-08-25 14:45:00|6611.1|6596.1|6600.1|6585.1|6611.1|6596.1|6598.5|6583.5|205
1598367000000|2020-08-25 14:50:00|6602.1|6587.1|6600.3|6585.3|6605.3|6590.3|6597.5|6582.5|122
1598367300000|2020-08-25 14:55:00|6600.5|6585.5|6607.8|6592.8|6609.3|6594.3|6598.8|6583.8|209
1598367600000|2020-08-25 15:00:00|6608|6593|6610.2|6595.2|6611.7|6596.7|6605.8|6590.8|281
1598367900000|2020-08-25 15:05:00|6609.8|6594.8|6610.3|6595.3|6610.8|6595.8|6604.2|6589.2|92
1598368200000|2020-08-25 15:10:00|6610.5|6595.5|6617.3|6602.3|6618.3|6603.3|6608.8|6593.8|110
1598368500000|2020-08-25 15:15:00|6617.5|6602.5|6626|6611|6626.5|6611.5|6613.2|6598.2|102
1598368800000|2020-08-25 15:20:00|6626.2|6611.2|6620.8|6605.8|6626.2|6611.2|6620.2|6605.2|119
1598369100000|2020-08-25 15:25:00|6621.2|6606.2|6622|6607|6622.4|6607.4|6620|6605|90
1598369400000|2020-08-25 15:30:00|6621.9|6606.9|6624|6609|6624.2|6609.2|6619.5|6604.5|106
1598369700000|2020-08-25 15:35:00|6623.2|6608.2|6622.9|6607.9|6625|6610|6620.2|6605.2|87
1598370000000|2020-08-25 15:40:00|6623.2|6608.2|6615.5|6600.5|6625|6610|6614.7|6599.7|114
1598370300000|2020-08-25 15:45:00|6615.2|6600.2|6612.5|6597.5|6615.2|6600.2|6606.7|6591.7|81
1598370600000|2020-08-25 15:50:00|6613.4|6598.4|6608.2|6593.2|6613.9|6598.9|6607.2|6592.2|66
1598370900000|2020-08-25 15:55:00|6608|6593|6607|6592|6611.9|6596.9|6604.2|6589.2|99
1598371200000|2020-08-25 16:00:00|6606.7|6591.7|6616.2|6601.2|6616.2|6601.2|6606.5|6591.5|95
1598371500000|2020-08-25 16:05:00|6616.4|6601.4|6612.1|6597.1|6617.4|6602.4|6609.9|6594.9|71
1598371800000|2020-08-25 16:10:00|6611.7|6596.7|6615.2|6600.2|6618.2|6603.2|6611.1|6596.1|69
1598372100000|2020-08-25 16:15:00|6615.6|6600.6|6615.9|6600.9|6616.9|6601.9|6612.9|6597.9|102
1598372400000|2020-08-25 16:20:00|6615.2|6600.2|6618.4|6603.4|6619.4|6604.4|6615.2|6600.2|63
1598372700000|2020-08-25 16:25:00|6619.3|6604.3|6618.9|6603.9|6620.4|6605.4|6617.6|6602.6|91
1598373000000|2020-08-25 16:30:00|6618.6|6603.6|6615.9|6600.9|6618.9|6603.9|6614.6|6599.6|77
1598373300000|2020-08-25 16:35:00|6616.6|6601.6|6620.9|6605.9|6621.4|6606.4|6616.1|6601.1|72
1598373600000|2020-08-25 16:40:00|6620.1|6605.1|6621.1|6606.1|6622.4|6607.4|6619.8|6604.8|70
1598373900000|2020-08-25 16:45:00|6621.3|6606.3|6626.6|6611.6|6627.1|6612.1|6621.3|6606.3|80
1598374200000|2020-08-25 16:50:00|6627.1|6612.1|6627.6|6612.6|6628.5|6613.5|6623.9|6608.9|83
1598374500000|2020-08-25 16:55:00|6628|6613|6625.8|6610.8|6629.7|6614.7|6624.5|6609.5|85
1598374800000|2020-08-25 17:00:00|6626.1|6611.1|6626.3|6611.3|6628.3|6613.3|6625.8|6610.8|24
1598375100000|2020-08-25 17:05:00|6627.3|6612.3|6627.3|6612.3|6627.3|6612.3|6624.1|6609.1|81
1598375400000|2020-08-25 17:10:00|6626.6|6611.6|6627.3|6612.3|6628|6613|6623.8|6608.8|136
1598375700000|2020-08-25 17:15:00|6627.6|6612.6|6625.8|6610.8|6627.6|6612.6|6621.8|6606.8|102
1598376000000|2020-08-25 17:20:00|6626.1|6611.1|6626.6|6611.6|6627.8|6612.8|6625.8|6610.8|50
1598376300000|2020-08-25 17:25:00|6627|6612|6629.8|6614.8|6629.8|6614.8|6626.6|6611.6|56
1598376600000|2020-08-25 17:30:00|6629.3|6614.3|6623.1|6608.1|6630.3|6615.3|6622.6|6607.6|83
1598376900000|2020-08-25 17:35:00|6622.8|6607.8|6618.3|6603.3|6622.8|6607.8|6613.6|6598.6|88
1598377200000|2020-08-25 17:40:00|6619.3|6604.3|6617.9|6602.9|6622.6|6607.6|6617.6|6602.6|61
1598377500000|2020-08-25 17:45:00|6618.3|6603.3|6615.8|6600.8|6618.3|6603.3|6613.3|6598.3|48
1598377800000|2020-08-25 17:50:00|6615.5|6600.5|6616.6|6601.6|6621.1|6606.1|6614.8|6599.8|68
1598378100000|2020-08-25 17:55:00|6617.1|6602.1|6612.6|6597.6|6617.6|6602.6|6611.3|6596.3|67
1598378400000|2020-08-25 18:00:00|6613|6598|6613.6|6598.6|6616.6|6601.6|6611.9|6596.9|83
1598378700000|2020-08-25 18:05:00|6612.6|6597.6|6608.3|6593.3|6613.2|6598.2|6607.3|6592.3|177
1598379000000|2020-08-25 18:10:00|6607.8|6592.8|6585.9|6570.9|6608.1|6593.1|6585.3|6570.3|888
1598379300000|2020-08-25 18:15:00|6586.8|6571.8|6571.6|6556.6|6589.1|6574.1|6569.3|6554.3|507
1598403600000|2020-08-26 01:00:00|6589.9|6574.9|6591.3|6576.3|6595.1|6580.1|6579.3|6564.3|38
1598403900000|2020-08-26 01:05:00|6592|6577|6591.3|6576.3|6594.3|6579.3|6590.8|6575.8|7
1598404200000|2020-08-26 01:10:00|6591|6576|6590.1|6575.1|6591|6576|6587.3|6572.3|5
1598404500000|2020-08-26 01:15:00|6590.4|6575.4|6592.9|6577.9|6592.9|6577.9|6590.4|6575.4|4
1598404800000|2020-08-26 01:20:00|6590.9|6575.9|6594.3|6579.3|6594.3|6579.3|6590.9|6575.9|4
1598405100000|2020-08-26 01:25:00|6593.3|6578.3|6589.8|6574.8|6593.3|6578.3|6589.8|6574.8|5
1598405400000|2020-08-26 01:30:00|6588.8|6573.8|6586.3|6571.3|6590.6|6575.6|6586.3|6571.3|4
1598405700000|2020-08-26 01:35:00|6586.7|6571.7|6586.3|6571.3|6588.1|6573.1|6586.3|6571.3|4
1598406000000|2020-08-26 01:40:00|6586|6571|6586.3|6571.3|6587.1|6572.1|6585.6|6570.6|2
1598406300000|2020-08-26 01:45:00|6586|6571|6585|6570|6590.1|6575.1|6585|6570|6
1598406600000|2020-08-26 01:50:00|6585.1|6570.1|6590.1|6575.1|6593.1|6578.1|6585.1|6570.1|12
1598406900000|2020-08-26 01:55:00|6589.5|6574.5|6583.6|6568.6|6590.1|6575.1|6583.6|6568.6|2
1598407200000|2020-08-26 02:00:00|6585.3|6570.3|6584.3|6569.3|6585.3|6570.3|6581.5|6566.5|4
1598407500000|2020-08-26 02:05:00|6584.5|6569.5|6583.6|6568.6|6584.5|6569.5|6581.6|6566.6|3
1598407800000|2020-08-26 02:10:00|6583.8|6568.8|6581.6|6566.6|6583.8|6568.8|6581.6|6566.6|6
1598408100000|2020-08-26 02:15:00|6581.8|6566.8|6583.8|6568.8|6583.8|6568.8|6581.6|6566.6|1
1598408400000|2020-08-26 02:20:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|1
1598408700000|2020-08-26 02:25:00|6584.3|6569.3|6584.3|6569.3|6584.3|6569.3|6584.3|6569.3|1
1598409000000|2020-08-26 02:30:00|6583.1|6568.1|6587.7|6572.7|6587.7|6572.7|6582.2|6567.2|6
1598409300000|2020-08-26 02:35:00|6588.2|6573.2|6587.8|6572.8|6588.2|6573.2|6587.7|6572.7|0
1598409600000|2020-08-26 02:40:00|6584.6|6569.6|6585|6570|6586.7|6571.7|6584.6|6569.6|2
1598409900000|2020-08-26 02:45:00|6585.5|6570.5|6585.5|6570.5|6585.5|6570.5|6585.5|6570.5|0
1598410200000|2020-08-26 02:50:00|6586.2|6571.2|6583.7|6568.7|6586.2|6571.2|6583.7|6568.7|5
1598410800000|2020-08-26 03:00:00|6582.7|6567.7|6584.7|6569.7|6584.7|6569.7|6582.7|6567.7|1
1598411100000|2020-08-26 03:05:00|6585.7|6570.7|6586.2|6571.2|6586.2|6571.2|6583.7|6568.7|2
1598411400000|2020-08-26 03:10:00|||||||||1
1598411700000|2020-08-26 03:15:00|6585.1|6570.1|6585.2|6570.2|6585.2|6570.2|6582.2|6567.2|3
1598412000000|2020-08-26 03:20:00|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|0
1598412300000|2020-08-26 03:25:00|6584.9|6569.9|6584|6569|6584.9|6569.9|6584|6569|1
1598412600000|2020-08-26 03:30:00|6581.2|6566.2|6584|6569|6584|6569|6581.2|6566.2|2
1598412900000|2020-08-26 03:35:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|0
1598413200000|2020-08-26 03:40:00|6580.2|6565.2|6582.2|6567.2|6582.2|6567.2|6579.2|6564.2|2
1598413800000|2020-08-26 03:50:00|6585.3|6570.3|6584.3|6569.3|6585.3|6570.3|6584|6569|2
1598414700000|2020-08-26 04:05:00|6583.3|6568.3|6585.7|6570.7|6585.7|6570.7|6582.8|6567.8|2
1598415000000|2020-08-26 04:10:00|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|1
1598415300000|2020-08-26 04:15:00|6585.9|6570.9|6584.9|6569.9|6585.9|6570.9|6584.9|6569.9|2
1598415600000|2020-08-26 04:20:00|6584.4|6569.4|6585.4|6570.4|6585.4|6570.4|6584|6569|11
1598416500000|2020-08-26 04:35:00|6584.9|6569.9|6585.4|6570.4|6585.4|6570.4|6584.9|6569.9|0
1598418000000|2020-08-26 05:00:00|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|1
1598420100000|2020-08-26 05:35:00|||||||||2
1598420400000|2020-08-26 05:40:00|6586.9|6571.9|6587.2|6572.2|6588.7|6573.7|6586.9|6571.9|1
1598421000000|2020-08-26 05:50:00|6578.4|6563.4|6576.9|6561.9|6578.4|6563.4|6574.9|6559.9|79
1598421300000|2020-08-26 05:55:00|6576.7|6561.7|6576.7|6561.7|6576.7|6561.7|6576.7|6561.7|0
1598421600000|2020-08-26 06:00:00|6578.8|6563.8|6581.4|6566.4|6582.1|6567.1|6578.8|6563.8|15
1598421900000|2020-08-26 06:05:00|6582.1|6567.1|6582.1|6567.1|6582.1|6567.1|6582.1|6567.1|0
1598422200000|2020-08-26 06:10:00|6582.7|6567.7|6581.4|6566.4|6582.7|6567.7|6581.4|6566.4|5
1598422500000|2020-08-26 06:15:00|6581.7|6566.7|6583.2|6568.2|6583.4|6568.4|6581.7|6566.7|1
1598422800000|2020-08-26 06:20:00|6582.9|6567.9|6586.7|6571.7|6586.7|6571.7|6582.9|6567.9|10
1598423100000|2020-08-26 06:25:00|6586.4|6571.4|6587.7|6572.7|6587.7|6572.7|6586.4|6571.4|1
1598423400000|2020-08-26 06:30:00|||||||||2
1598423700000|2020-08-26 06:35:00|6588.4|6573.4|6588.1|6573.1|6588.4|6573.4|6588.1|6573.1|1
1598424000000|2020-08-26 06:40:00|6586.2|6571.2|6585.2|6570.2|6586.2|6571.2|6585.1|6570.1|0
1598424300000|2020-08-26 06:45:00|6585.9|6570.9|6591.8|6576.8|6593.1|6578.1|6585.9|6570.9|47
1598424600000|2020-08-26 06:50:00|6591.9|6576.9|6596.4|6581.4|6596.4|6581.4|6591.9|6576.9|9
1598424900000|2020-08-26 06:55:00|6595|6580|6595.4|6580.4|6595.4|6580.4|6594.4|6579.4|9
1598425200000|2020-08-26 07:00:00|6595.8|6580.8|6590.6|6575.6|6600.9|6585.9|6587.3|6572.3|55
1598425500000|2020-08-26 07:05:00|6589.6|6574.6|6592.3|6577.3|6592.8|6577.8|6589.3|6574.3|4
1598425800000|2020-08-26 07:10:00|6592.9|6577.9|6592.9|6577.9|6592.9|6577.9|6592.8|6577.8|0
1598426100000|2020-08-26 07:15:00|6593.3|6578.3|6595.3|6580.3|6595.8|6580.8|6593.3|6578.3|1
1598426400000|2020-08-26 07:20:00|6595.6|6580.6|6597.3|6582.3|6598.3|6583.3|6595.4|6580.4|1
1598426700000|2020-08-26 07:25:00|6597.6|6582.6|6597.8|6582.8|6597.8|6582.8|6597.6|6582.6|0
1598427000000|2020-08-26 07:30:00|6597.4|6582.4|6597.3|6582.3|6597.8|6582.8|6597.3|6582.3|1
1598427300000|2020-08-26 07:35:00|6596.2|6581.2|6593.8|6578.8|6596.2|6581.2|6593.8|6578.8|3
1598427600000|2020-08-26 07:40:00|6594.3|6579.3|6599.8|6584.8|6599.9|6584.9|6594.3|6579.3|6
1598427900000|2020-08-26 07:45:00|6600.1|6585.1|6601.3|6586.3|6603.8|6588.8|6600.1|6585.1|7
1598428200000|2020-08-26 07:50:00|6600.8|6585.8|6598.8|6583.8|6601.4|6586.4|6598.8|6583.8|9
1598428800000|2020-08-26 08:00:00|6599.1|6584.1|6596.4|6581.4|6599.9|6584.9|6596.4|6581.4|4
1598429400000|2020-08-26 08:10:00|6596.6|6581.6|6596.6|6581.6|6596.6|6581.6|6596.6|6581.6|0
1598429700000|2020-08-26 08:15:00|6596.9|6581.9|6596.8|6581.8|6596.9|6581.9|6596.4|6581.4|0
1598430000000|2020-08-26 08:20:00|6596.9|6581.9|6597.9|6582.9|6597.9|6582.9|6596.9|6581.9|1
1598430300000|2020-08-26 08:25:00|6598.4|6583.4|6596.4|6581.4|6598.4|6583.4|6596.4|6581.4|3
1598430600000|2020-08-26 08:30:00|6596.8|6581.8|6596.4|6581.4|6596.9|6581.9|6596.4|6581.4|0
1598430900000|2020-08-26 08:35:00|6596.8|6581.8|6597.5|6582.5|6597.5|6582.5|6596.8|6581.8|1
1598431200000|2020-08-26 08:40:00|6597.3|6582.3|6599|6584|6599|6584|6597.3|6582.3|1
1598431500000|2020-08-26 08:45:00|6598.8|6583.8|6598.8|6583.8|6598.8|6583.8|6598.8|6583.8|0
1598431800000|2020-08-26 08:50:00|6599.1|6584.1|6602.8|6587.8|6602.8|6587.8|6599.1|6584.1|9
1598432100000|2020-08-26 08:55:00|6603.4|6588.4|6605.3|6590.3|6606.3|6591.3|6603.4|6588.4|38
1598432400000|2020-08-26 09:00:00|6605.6|6590.6|6606.3|6591.3|6606.3|6591.3|6605.6|6590.6|1
1598432700000|2020-08-26 09:05:00|6605.1|6590.1|6604.1|6589.1|6605.1|6590.1|6602.3|6587.3|10
1598433000000|2020-08-26 09:10:00|6603.4|6588.4|6603.1|6588.1|6604.3|6589.3|6603.1|6588.1|2
1598433300000|2020-08-26 09:15:00|6603.6|6588.6|6603.1|6588.1|6603.6|6588.6|6603.1|6588.1|1
1598433600000|2020-08-26 09:20:00|6603.5|6588.5|6604.8|6589.8|6604.8|6589.8|6603.5|6588.5|1
1598433900000|2020-08-26 09:25:00|6605.1|6590.1|6612.2|6597.2|6613|6598|6605.1|6590.1|33
1598434500000|2020-08-26 09:35:00|6611.8|6596.8|6611.8|6596.8|6611.8|6596.8|6611.8|6596.8|7
1598435100000|2020-08-26 09:45:00|6613|6598|6609.8|6594.8|6613|6598|6609.8|6594.8|6
1598435400000|2020-08-26 09:50:00|6610.2|6595.2|6609.8|6594.8|6610.2|6595.2|6609.8|6594.8|0
1598435700000|2020-08-26 09:55:00|6607.3|6592.3|6610.3|6595.3|6610.3|6595.3|6607.3|6592.3|6
1598436000000|2020-08-26 10:00:00|6610.6|6595.6|6610.7|6595.7|6611.7|6596.7|6609.3|6594.3|2
1598436300000|2020-08-26 10:05:00|6609.9|6594.9|6603.5|6588.5|6609.9|6594.9|6603.3|6588.3|5
1598436600000|2020-08-26 10:10:00|6602.8|6587.8|6611.7|6596.7|6611.7|6596.7|6600.5|6585.5|25
1598436900000|2020-08-26 10:15:00|6611|6596|6612.2|6597.2|6613|6598|6611|6596|3
1598437200000|2020-08-26 10:20:00|6611.9|6596.9|6610.3|6595.3|6611.9|6596.9|6609.8|6594.8|5
1598437500000|2020-08-26 10:25:00|6610.7|6595.7|6611.7|6596.7|6611.7|6596.7|6610.3|6595.3|3
1598437800000|2020-08-26 10:30:00|6611.3|6596.3|6610.3|6595.3|6611.3|6596.3|6610.3|6595.3|2
1598438100000|2020-08-26 10:35:00|6611|6596|6611.7|6596.7|6611.7|6596.7|6608.3|6593.3|7
1598438400000|2020-08-26 10:40:00|6612.2|6597.2|6611.2|6596.2|6612.5|6597.5|6611.2|6596.2|6
1598438700000|2020-08-26 10:45:00|6609.5|6594.5|6609.3|6594.3|6609.5|6594.5|6608.8|6593.8|1
1598439000000|2020-08-26 10:50:00|6605|6590|6608.5|6593.5|6608.5|6593.5|6604.5|6589.5|20
1598439300000|2020-08-26 10:55:00|6607.5|6592.5|6607.3|6592.3|6607.5|6592.5|6602.8|6587.8|10
1598439600000|2020-08-26 11:00:00|6607.5|6592.5|6608.8|6593.8|6608.8|6593.8|6607.5|6592.5|15
1598439900000|2020-08-26 11:05:00|6609.2|6594.2|6607.8|6592.8|6609.8|6594.8|6607.8|6592.8|9
1598440200000|2020-08-26 11:10:00|6607.5|6592.5|6607.8|6592.8|6607.8|6592.8|6607.3|6592.3|0
1598440500000|2020-08-26 11:15:00|6609.2|6594.2|6609.9|6594.9|6609.9|6594.9|6609.2|6594.2|6
1598441100000|2020-08-26 11:25:00|6608.7|6593.7|6608|6593|6609.4|6594.4|6607.9|6592.9|6
1598441400000|2020-08-26 11:30:00|6606.9|6591.9|6607.5|6592.5|6607.9|6592.9|6606.4|6591.4|3
1598441700000|2020-08-26 11:35:00|6607.9|6592.9|6606.7|6591.7|6609.4|6594.4|6606.2|6591.2|11
1598442000000|2020-08-26 11:40:00|6606.4|6591.4|6603.9|6588.9|6606.4|6591.4|6601.9|6586.9|13
1598442300000|2020-08-26 11:45:00|6605.9|6590.9|6604.4|6589.4|6605.9|6590.9|6604.4|6589.4|0
1598442600000|2020-08-26 11:50:00|6605.9|6590.9|6613|6598|6613|6598|6605.7|6590.7|18
1598442900000|2020-08-26 11:55:00|6614|6599|6610.2|6595.2|6614|6599|6609.4|6594.4|27
1598443200000|2020-08-26 12:00:00|6609.4|6594.4|6618|6603|6618.5|6603.5|6607.5|6592.5|82
1598443500000|2020-08-26 12:05:00|6615.5|6600.5|6609.9|6594.9|6615.5|6600.5|6608.4|6593.4|40
1598443800000|2020-08-26 12:10:00|6609.4|6594.4|6605.2|6590.2|6609.4|6594.4|6597.7|6582.7|69
1598444100000|2020-08-26 12:15:00|6606.5|6591.5|6606.9|6591.9|6610.7|6595.7|6605.2|6590.2|48
1598444400000|2020-08-26 12:20:00|6606.7|6591.7|6606.7|6591.7|6608.7|6593.7|6606.2|6591.2|9
1598444700000|2020-08-26 12:25:00|6606.6|6591.6|6608.9|6593.9|6608.9|6593.9|6605.9|6590.9|4
1598445000000|2020-08-26 12:30:00|6609|6594|6617.7|6602.7|6617.7|6602.7|6609|6594|49
1598445300000|2020-08-26 12:35:00|6618|6603|6620.5|6605.5|6621|6606|6618|6603|43
1598445600000|2020-08-26 12:40:00|6620.2|6605.2|6618.4|6603.4|6620.5|6605.5|6618.4|6603.4|10
1598445900000|2020-08-26 12:45:00|6618.7|6603.7|6617.4|6602.4|6618.9|6603.9|6616.9|6601.9|11
1598446200000|2020-08-26 12:50:00|6617.7|6602.7|6616.2|6601.2|6617.9|6602.9|6613.9|6598.9|28
1598446500000|2020-08-26 12:55:00|6616.4|6601.4|6620.1|6605.1|6621.6|6606.6|6616.4|6601.4|70
1598446800000|2020-08-26 13:00:00|6619.2|6604.2|6624.7|6609.7|6624.7|6609.7|6618.7|6603.7|84
1598447100000|2020-08-26 13:05:00|6626.6|6611.6|6633.4|6618.4|6637.2|6622.2|6626.6|6611.6|256
1598447400000|2020-08-26 13:10:00|6633.5|6618.5|6632|6617|6633.7|6618.7|6631.2|6616.2|69
1598447700000|2020-08-26 13:15:00|6632.4|6617.4|6634.6|6619.6|6636.9|6621.9|6631.4|6616.4|59
1598448000000|2020-08-26 13:20:00|6634.2|6619.2|6632.4|6617.4|6635.1|6620.1|6631.1|6616.1|42
1598448300000|2020-08-26 13:25:00|6632.6|6617.6|6629.2|6614.2|6632.6|6617.6|6628.7|6613.7|57
1598448600000|2020-08-26 13:30:00|6629.6|6614.6|6639.9|6624.9|6641.4|6626.4|6629.6|6614.6|491
1598448900000|2020-08-26 13:35:00|6640.2|6625.2|6645.1|6630.1|6646.2|6631.2|6639.4|6624.4|144
1598449200000|2020-08-26 13:40:00|6644.9|6629.9|6644.6|6629.6|6646.7|6631.7|6642.4|6627.4|101
1598449500000|2020-08-26 13:45:00|6644.7|6629.7|6641.2|6626.2|6647.6|6632.6|6641.2|6626.2|198
1598449800000|2020-08-26 13:50:00|6641.6|6626.6|6625|6610|6641.7|6626.7|6625|6610|131
1598450100000|2020-08-26 13:55:00|6625.9|6610.9|6628.6|6613.6|6630.5|6615.5|6623.7|6608.7|78
1598450400000|2020-08-26 14:00:00|6629.2|6614.2|6621.1|6606.1|6629.6|6614.6|6619.7|6604.7|91
1598450700000|2020-08-26 14:05:00|6621.2|6606.2|6602.9|6587.9|6622.7|6607.7|6600.7|6585.7|334
1598451000000|2020-08-26 14:10:00|6602.7|6587.7|6598.9|6583.9|6608.7|6593.7|6596.4|6581.4|106
1598451300000|2020-08-26 14:15:00|6599.2|6584.2|6599.7|6584.7|6606.2|6591.2|6597.2|6582.2|128
1598451600000|2020-08-26 14:20:00|6600.3|6585.3|6598|6583|6610.4|6595.4|6597|6582|252
1598451900000|2020-08-26 14:25:00|6598.4|6583.4|6599.9|6584.9|6604.4|6589.4|6598.4|6583.4|139
1598452200000|2020-08-26 14:30:00|6600.2|6585.2|6611.5|6596.5|6613.4|6598.4|6600.2|6585.2|168
1598452500000|2020-08-26 14:35:00|6611.9|6596.9|6622|6607|6622.9|6607.9|6608.2|6593.2|132
1598452800000|2020-08-26 14:40:00|6622.5|6607.5|6621|6606|6623.7|6608.7|6616.9|6601.9|75
1598453100000|2020-08-26 14:45:00|6619.9|6604.9|6624.4|6609.4|6624.7|6609.7|6619.5|6604.5|61
1598453400000|2020-08-26 14:50:00|6625.2|6610.2|6625|6610|6628|6613|6622.2|6607.2|104
1598453700000|2020-08-26 14:55:00|6625.2|6610.2|6619.9|6604.9|6625.2|6610.2|6619.2|6604.2|104
1598454000000|2020-08-26 15:00:00|6619.2|6604.2|6623.2|6608.2|6624|6609|6616.9|6601.9|56
1598454300000|2020-08-26 15:05:00|6623.5|6608.5|6621|6606|6624|6609|6618.7|6603.7|54
1598454600000|2020-08-26 15:10:00|6621.4|6606.4|6618.7|6603.7|6622|6607|6614.4|6599.4|59
1598454900000|2020-08-26 15:15:00|6619|6604|6622.2|6607.2|6626|6611|6618.7|6603.7|118
1598455200000|2020-08-26 15:20:00|6622.7|6607.7|6620.5|6605.5|6624|6609|6619.5|6604.5|71
1598455500000|2020-08-26 15:25:00|6620.9|6605.9|6622|6607|6622.5|6607.5|6619|6604|90
1598455800000|2020-08-26 15:30:00|6622.7|6607.7|6626.2|6611.2|6628.5|6613.5|6621.7|6606.7|165
1598456100000|2020-08-26 15:35:00|6625.5|6610.5|6628.5|6613.5|6628.5|6613.5|6625|6610|34
1598456400000|2020-08-26 15:40:00|6628.4|6613.4|6631.4|6616.4|6632.5|6617.5|6627.5|6612.5|120
1598456700000|2020-08-26 15:45:00|6631.7|6616.7|6634.1|6619.1|6634.7|6619.7|6631.1|6616.1|100
1598457000000|2020-08-26 15:50:00|6634.6|6619.6|6634.4|6619.4|6638.6|6623.6|6632.7|6617.7|146
1598457300000|2020-08-26 15:55:00|6634.7|6619.7|6634.7|6619.7|6636.7|6621.7|6632.2|6617.2|36
1598457600000|2020-08-26 16:00:00|6635.4|6620.4|6633.6|6618.6|6641.1|6626.1|6631.2|6616.2|72
1598457900000|2020-08-26 16:05:00|6632.6|6617.6|6637.1|6622.1|6637.7|6622.7|6632.6|6617.6|112
1598458200000|2020-08-26 16:10:00|6637.7|6622.7|6634.6|6619.6|6639.2|6624.2|6632.6|6617.6|57
1598458500000|2020-08-26 16:15:00|6634.4|6619.4|6633.1|6618.1|6634.7|6619.7|6630.9|6615.9|70
1598458800000|2020-08-26 16:20:00|6632.9|6617.9|6627.9|6612.9|6633.1|6618.1|6627.9|6612.9|70
1598459100000|2020-08-26 16:25:00|6629.1|6614.1|6630.1|6615.1|6631.1|6616.1|6627.9|6612.9|33
1598459400000|2020-08-26 16:30:00|6630.7|6615.7|6631.2|6616.2|6631.7|6616.7|6626.4|6611.4|39
1598459700000|2020-08-26 16:35:00|6631.6|6616.6|6629.2|6614.2|6632.6|6617.6|6627.9|6612.9|52
1598460000000|2020-08-26 16:40:00|6629.6|6614.6|6624.6|6609.6|6632.1|6617.1|6622.9|6607.9|69
1598460300000|2020-08-26 16:45:00|6622.6|6607.6|6620.7|6605.7|6624.8|6609.8|6620.2|6605.2|46
1598460600000|2020-08-26 16:50:00|6621.6|6606.6|6615.7|6600.7|6623.6|6608.6|6613.9|6598.9|65
1598460900000|2020-08-26 16:55:00|6615.3|6600.3|6604.6|6589.6|6615.3|6600.3|6603.2|6588.2|83
1598461200000|2020-08-26 17:00:00|6604.9|6589.9|6610.9|6595.9|6610.9|6595.9|6602.9|6587.9|47
1598461500000|2020-08-26 17:05:00|6610.2|6595.2|6600.1|6585.1|6610.2|6595.2|6599.9|6584.9|50
1598461800000|2020-08-26 17:10:00|6599.9|6584.9|6597.4|6582.4|6601.1|6586.1|6595.1|6580.1|66
1598462100000|2020-08-26 17:15:00|6598.8|6583.8|6592.4|6577.4|6603.6|6588.6|6591.4|6576.4|86
1598462400000|2020-08-26 17:20:00|6591.9|6576.9|6566.1|6551.1|6591.9|6576.9|6553.1|6538.1|274
1598462700000|2020-08-26 17:25:00|6565.9|6550.9|6566.4|6551.4|6568.6|6553.6|6562.6|6547.6|66
1598463000000|2020-08-26 17:30:00|6564|6549|6558.1|6543.1|6564|6549|6555.4|6540.4|93
1598463300000|2020-08-26 17:35:00|6558.4|6543.4|6550.3|6535.3|6558.6|6543.6|6548.8|6533.8|101
1598463600000|2020-08-26 17:40:00|6549.9|6534.9|6547.8|6532.8|6554.1|6539.1|6545.8|6530.8|230
1598463900000|2020-08-26 17:45:00|6547.9|6532.9|6557.4|6542.4|6557.9|6542.9|6543.9|6528.9|163
1598464200000|2020-08-26 17:50:00|6557.8|6542.8|6557.9|6542.9|6559.9|6544.9|6551.9|6536.9|254
1598464500000|2020-08-26 17:55:00|6558.4|6543.4|6572.6|6557.6|6572.6|6557.6|6558.4|6543.4|110
1598464800000|2020-08-26 18:00:00|6573.1|6558.1|6567.1|6552.1|6577.6|6562.6|6564.1|6549.1|89
1598465100000|2020-08-26 18:05:00|6568.1|6553.1|6572.9|6557.9|6584.6|6569.6|6564.3|6549.3|184
1598465400000|2020-08-26 18:10:00|6573.9|6558.9|6594.8|6579.8|6603.4|6588.4|6562.3|6547.3|988
1598465700000|2020-08-26 18:15:00|6594.3|6579.3|6589.3|6574.3|6594.3|6579.3|6585.1|6570.1|150
1598490000000|2020-08-27 01:00:00|6585.4|6570.4|6588.6|6573.6|6603.6|6588.6|6585.4|6570.4|118
1598490300000|2020-08-27 01:05:00|6588.7|6573.7|6592.4|6577.4|6598.4|6583.4|6583.4|6568.4|21
1598490600000|2020-08-27 01:10:00|6593.1|6578.1|6592.4|6577.4|6597.9|6582.9|6592.4|6577.4|9
1598490900000|2020-08-27 01:15:00|6592.6|6577.6|6593.9|6578.9|6594.4|6579.4|6592.4|6577.4|8
1598491200000|2020-08-27 01:20:00|6594.3|6579.3|6594.4|6579.4|6594.4|6579.4|6594.3|6579.3|0
1598491500000|2020-08-27 01:25:00|6594.3|6579.3|6594.3|6579.3|6594.3|6579.3|6594.3|6579.3|4
1598491800000|2020-08-27 01:30:00|6593.8|6578.8|6590.8|6575.8|6593.8|6578.8|6590.8|6575.8|6
1598492100000|2020-08-27 01:35:00|6589.8|6574.8|6589.4|6574.4|6589.8|6574.8|6587.3|6572.3|9
1598492400000|2020-08-27 01:40:00|6589.1|6574.1|6582.3|6567.3|6589.1|6574.1|6582.3|6567.3|0
1598492700000|2020-08-27 01:45:00|6583.3|6568.3|6581.8|6566.8|6583.3|6568.3|6581.8|6566.8|1
1598493000000|2020-08-27 01:50:00|6579.3|6564.3|6582.8|6567.8|6582.8|6567.8|6579.3|6564.3|22
1598493300000|2020-08-27 01:55:00|6582.4|6567.4|6588.3|6573.3|6588.3|6573.3|6582.3|6567.3|6
1598493600000|2020-08-27 02:00:00|6587|6572|6586.8|6571.8|6587|6572|6583.8|6568.8|1
1598493900000|2020-08-27 02:05:00|6586.4|6571.4|6586.3|6571.3|6586.4|6571.4|6586.3|6571.3|0
1598494200000|2020-08-27 02:10:00|6588.3|6573.3|6590.6|6575.6|6590.6|6575.6|6588.3|6573.3|5
1598494500000|2020-08-27 02:15:00|6589.4|6574.4|6589.3|6574.3|6589.4|6574.4|6587.4|6572.4|2
1598494800000|2020-08-27 02:20:00|6588.3|6573.3|6588.3|6573.3|6588.3|6573.3|6588.3|6573.3|0
1598495700000|2020-08-27 02:35:00|6584.8|6569.8|6584.8|6569.8|6584.8|6569.8|6583.3|6568.3|5
1598496000000|2020-08-27 02:40:00|6585.8|6570.8|6587.8|6572.8|6587.8|6572.8|6585.8|6570.8|5
1598497500000|2020-08-27 03:05:00|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|0
1598497800000|2020-08-27 03:10:00|6588.9|6573.9|6585.6|6570.6|6593.1|6578.1|6585.6|6570.6|26
1598498400000|2020-08-27 03:20:00|6586.3|6571.3|6589.5|6574.5|6589.6|6574.6|6586.3|6571.3|1
1598498700000|2020-08-27 03:25:00|6590|6575|6590|6575|6590|6575|6590|6575|1
1598500200000|2020-08-27 03:50:00|6591|6576|6593.5|6578.5|6593.6|6578.6|6591|6576|9
1598500500000|2020-08-27 03:55:00|6594|6579|6600.5|6575.5|6601|6579.3|6593.5|6575.5|5
1598500800000|2020-08-27 04:00:00|6593.5|6578.5|6599.8|6574.8|6599.8|6578.5|6591.5|6573.9|1
1598501400000|2020-08-27 04:10:00|6599.5|6574.5|6599.5|6574.5|6599.5|6574.5|6599.5|6574.5|0
1598502000000|2020-08-27 04:20:00|6594.8|6579.8|6595.5|6580.5|6595.5|6580.5|6594.8|6579.8|0
1598502300000|2020-08-27 04:25:00|6598.3|6583.3|6598.5|6583.5|6598.5|6583.5|6598.3|6583.3|5
1598502600000|2020-08-27 04:30:00|6599|6584|6599|6584|6601|6586|6599|6584|1
1598502900000|2020-08-27 04:35:00|6598.7|6583.7|6600.2|6585.2|6600.2|6585.2|6598.5|6583.5|0
1598503200000|2020-08-27 04:40:00|6601.2|6586.2|6599.2|6584.2|6601.2|6586.2|6599.2|6584.2|14
1598503500000|2020-08-27 04:45:00|||||||||5
1598503800000|2020-08-27 04:50:00|6599|6584|6599|6584|6599|6584|6599|6584|6
1598504100000|2020-08-27 04:55:00|||||||||5
1598504400000|2020-08-27 05:00:00|6599.4|6584.4|6600.3|6585.3|6600.3|6585.3|6599.4|6584.4|6
1598504700000|2020-08-27 05:05:00|6603.3|6588.3|6601.7|6586.7|6603.3|6588.3|6600.7|6585.7|2
1598505000000|2020-08-27 05:10:00|||||||||1
1598505600000|2020-08-27 05:20:00|6602.2|6587.2|6602.7|6587.7|6602.7|6587.7|6602.2|6587.2|0
1598505900000|2020-08-27 05:25:00|6603.4|6588.4|6604.7|6589.7|6604.7|6589.7|6603.4|6588.4|1
1598506200000|2020-08-27 05:30:00|6604.3|6589.3|6602.5|6587.5|6604.3|6589.3|6602.5|6587.5|6
1598506500000|2020-08-27 05:35:00|6601.8|6586.8|6600|6585|6601.8|6586.8|6599|6584|6
1598506800000|2020-08-27 05:40:00|6599|6584|6593|6578|6599.2|6584.2|6588.5|6573.5|6
1598507100000|2020-08-27 05:45:00|6593.4|6578.4|6593.7|6578.7|6593.7|6578.7|6593.4|6578.4|0
1598507700000|2020-08-27 05:55:00|6594.4|6579.4|6600.7|6585.7|6600.7|6585.7|6594.4|6579.4|4
1598508000000|2020-08-27 06:00:00|6601.2|6586.2|6599.5|6584.5|6601.7|6586.7|6597.7|6582.7|9
1598508300000|2020-08-27 06:05:00|6599.7|6584.7|6604.2|6589.2|6604.7|6589.7|6599.7|6584.7|8
1598508600000|2020-08-27 06:10:00|6604.7|6589.7|6604.5|6589.5|6604.7|6589.7|6604.5|6589.5|0
1598508900000|2020-08-27 06:15:00|6604.2|6589.2|6595.2|6580.2|6604.2|6589.2|6594.7|6579.7|16
1598509200000|2020-08-27 06:20:00|6594.5|6579.5|6591.7|6576.7|6594.7|6579.7|6591.2|6576.2|0
1598509500000|2020-08-27 06:25:00|6592.2|6577.2|6592.2|6577.2|6592.2|6577.2|6591.7|6576.7|0
1598509800000|2020-08-27 06:30:00|6591.9|6576.9|6590|6575|6592.2|6577.2|6590|6575|4
1598510100000|2020-08-27 06:35:00|6590.7|6575.7|6591.1|6576.1|6594.4|6579.4|6589.6|6574.6|10
1598510700000|2020-08-27 06:45:00|6591.7|6576.7|6598.4|6583.4|6598.4|6583.4|6591.7|6576.7|1
1598511000000|2020-08-27 06:50:00|6598.9|6583.9|6602.6|6587.6|6603.1|6588.1|6598.9|6583.9|1
1598511300000|2020-08-27 06:55:00|6603.1|6588.1|6605.6|6590.6|6605.6|6590.6|6603.1|6588.1|5
1598511600000|2020-08-27 07:00:00|6606.1|6591.1|6603.6|6588.6|6606.1|6591.1|6602.6|6587.6|2
1598511900000|2020-08-27 07:05:00|6602.9|6587.9|6600.6|6585.6|6602.9|6587.9|6598.2|6583.2|9
1598512200000|2020-08-27 07:10:00|6601.1|6586.1|6600.4|6585.4|6601.1|6586.1|6600.4|6585.4|0
1598512500000|2020-08-27 07:15:00|6601.4|6586.4|6600.9|6585.9|6601.4|6586.4|6600.9|6585.9|2
1598512800000|2020-08-27 07:20:00|6599.2|6584.2|6598.6|6583.6|6599.2|6584.2|6598.1|6583.1|1
1598513100000|2020-08-27 07:25:00|6598.9|6583.9|6600.6|6585.6|6601.1|6586.1|6598.6|6583.6|0
1598513400000|2020-08-27 07:30:00|6600.9|6585.9|6598.9|6583.9|6601.1|6586.1|6597.6|6582.6|2
1598513700000|2020-08-27 07:35:00|6599.6|6584.6|6599.9|6584.9|6599.9|6584.9|6599.6|6584.6|0
1598514000000|2020-08-27 07:40:00|6600.6|6585.6|6603.9|6588.9|6604.9|6589.9|6600.6|6585.6|4
1598514300000|2020-08-27 07:45:00|6604.6|6589.6|6605.9|6590.9|6605.9|6590.9|6604.6|6589.6|1
1598514600000|2020-08-27 07:50:00|6605.4|6590.4|6604.9|6589.9|6606.1|6591.1|6604.9|6589.9|4
1598514900000|2020-08-27 07:55:00|6605.4|6590.4|6602.6|6587.6|6606.6|6591.6|6602.6|6587.6|2
1598515200000|2020-08-27 08:00:00|6603.1|6588.1|6602.6|6587.6|6603.6|6588.6|6602.1|6587.1|2
1598515500000|2020-08-27 08:05:00|6602.1|6587.1|6605.6|6590.6|6605.6|6590.6|6602.1|6587.1|3
1598515800000|2020-08-27 08:10:00|6604.9|6589.9|6601.8|6586.8|6604.9|6589.9|6601.8|6586.8|31
1598516100000|2020-08-27 08:15:00|6600.4|6585.4|6599.3|6584.3|6600.4|6585.4|6599.3|6584.3|8
1598516400000|2020-08-27 08:20:00|6599.1|6584.1|6588.8|6573.8|6599.1|6584.1|6583.1|6568.1|21
1598516700000|2020-08-27 08:25:00|6589.1|6574.1|6591.3|6576.3|6591.3|6576.3|6589.1|6574.1|0
1598517300000|2020-08-27 08:35:00|6591.4|6576.4|6591.4|6576.4|6591.4|6576.4|6591.4|6576.4|0
1598517600000|2020-08-27 08:40:00|6591.8|6576.8|6591.8|6576.8|6592.3|6577.3|6589.8|6574.8|0
1598518200000|2020-08-27 08:50:00|6591.4|6576.4|6590.8|6575.8|6591.4|6576.4|6589.3|6574.3|4
1598518500000|2020-08-27 08:55:00|6590.4|6575.4|6590.8|6575.8|6590.8|6575.8|6588.3|6573.3|21
1598518800000|2020-08-27 09:00:00|6589.8|6574.8|6581.8|6566.8|6589.8|6574.8|6581.3|6566.3|8
1598519100000|2020-08-27 09:05:00|6581.6|6566.6|6579.8|6564.8|6581.8|6566.8|6579.8|6564.8|4
1598519400000|2020-08-27 09:10:00|6577.8|6562.8|6580.8|6565.8|6584.3|6569.3|6575.8|6560.8|7
1598519700000|2020-08-27 09:15:00|6581.9|6566.9|6582.8|6567.8|6582.9|6567.9|6581.9|6566.9|4
1598520000000|2020-08-27 09:20:00|6581.8|6566.8|6580.3|6565.3|6581.8|6566.8|6578.8|6563.8|6
1598520300000|2020-08-27 09:25:00|6580.6|6565.6|6580.8|6565.8|6580.8|6565.8|6580.6|6565.6|0
1598520600000|2020-08-27 09:30:00|6581.3|6566.3|6576.8|6561.8|6581.8|6566.8|6574.8|6559.8|3
1598520900000|2020-08-27 09:35:00|6577.8|6562.8|6579.3|6564.3|6580.8|6565.8|6577.8|6562.8|11
1598521200000|2020-08-27 09:40:00|6579.4|6564.4|6578.8|6563.8|6579.8|6564.8|6577.8|6562.8|5
1598521500000|2020-08-27 09:45:00|6579.8|6564.8|6577.8|6562.8|6579.8|6564.8|6577.8|6562.8|4
1598521800000|2020-08-27 09:50:00|6575.8|6560.8|6568.8|6553.8|6576.3|6561.3|6567.8|6552.8|50
1598522100000|2020-08-27 09:55:00|6568.5|6553.5|6573.8|6558.8|6573.8|6558.8|6567.8|6552.8|11
1598522400000|2020-08-27 10:00:00|6571.8|6556.8|6563.3|6548.3|6571.8|6556.8|6563.3|6548.3|19
1598522700000|2020-08-27 10:05:00|6563.6|6548.6|6561.8|6546.8|6563.8|6548.8|6561.8|6546.8|4
1598523000000|2020-08-27 10:10:00|6562.1|6547.1|6562.3|6547.3|6562.3|6547.3|6562.1|6547.1|2
1598523300000|2020-08-27 10:15:00|6562.8|6547.8|6562.8|6547.8|6562.8|6547.8|6562.8|6547.8|0
1598523600000|2020-08-27 10:20:00|6564.8|6549.8|6568.3|6553.3|6568.3|6553.3|6564.8|6549.8|14
1598523900000|2020-08-27 10:25:00|6568.8|6553.8|6569.3|6554.3|6569.3|6554.3|6568.8|6553.8|4
1598524200000|2020-08-27 10:30:00|6569.8|6554.8|6567.8|6552.8|6573.3|6558.3|6567.8|6552.8|16
1598524500000|2020-08-27 10:35:00|6567|6552|6561.3|6546.3|6567|6552|6559.8|6544.8|12
1598524800000|2020-08-27 10:40:00|6562.8|6547.8|6561.3|6546.3|6562.8|6547.8|6560.8|6545.8|2
1598525100000|2020-08-27 10:45:00|6561|6546|6561.3|6546.3|6561.3|6546.3|6560.8|6545.8|0
1598525400000|2020-08-27 10:50:00|6561|6546|6568.3|6553.3|6568.5|6553.5|6560.8|6545.8|6
1598525700000|2020-08-27 10:55:00|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|2
1598526000000|2020-08-27 11:00:00|6568.3|6553.3|6566.1|6551.1|6568.6|6553.6|6564.6|6549.6|87
1598526300000|2020-08-27 11:05:00|6568.1|6553.1|6567.8|6552.8|6568.1|6553.1|6563.6|6548.6|39
1598526600000|2020-08-27 11:10:00|6566.3|6551.3|6567.6|6552.6|6570.8|6555.8|6566.3|6551.3|30
1598526900000|2020-08-27 11:15:00|6568|6553|6565|6550|6568.1|6553.1|6563.5|6548.5|9
1598527200000|2020-08-27 11:20:00|6564.5|6549.5|6563.5|6548.5|6564.5|6549.5|6563.5|6548.5|3
1598527500000|2020-08-27 11:25:00|6563.8|6548.8|6564.5|6549.5|6564.5|6549.5|6563.8|6548.8|0
1598527800000|2020-08-27 11:30:00|6565.8|6550.8|6565.8|6550.8|6565.8|6550.8|6565.8|6550.8|3
1598528100000|2020-08-27 11:35:00|6566|6551|6560.5|6545.5|6566|6551|6560.3|6545.3|5
1598528400000|2020-08-27 11:40:00|6560.1|6545.1|6560|6545|6560.1|6545.1|6560|6545|0
1598528700000|2020-08-27 11:45:00|6560.3|6545.3|6559.2|6544.2|6561.5|6546.5|6559|6544|57
1598529000000|2020-08-27 11:50:00|6558.7|6543.7|6558|6543|6559.2|6544.2|6557.7|6542.7|17
1598529300000|2020-08-27 11:55:00|6557.7|6542.7|6557.5|6542.5|6558|6543|6557.3|6542.3|49
1598529600000|2020-08-27 12:00:00|6557.3|6542.3|6573.5|6558.5|6574.7|6559.7|6557.3|6542.3|48
1598529900000|2020-08-27 12:05:00|6574.2|6559.2|6575.3|6560.3|6581.3|6566.3|6574.2|6559.2|24
1598530200000|2020-08-27 12:10:00|6575|6560|6568.3|6553.3|6576.3|6561.3|6567.5|6552.5|25
1598530500000|2020-08-27 12:15:00|6567.5|6552.5|6568.5|6553.5|6571.3|6556.3|6566.5|6551.5|14
1598530800000|2020-08-27 12:20:00|6569.5|6554.5|6571.7|6556.7|6580.2|6565.2|6569.2|6554.2|96
1598531100000|2020-08-27 12:25:00|6571|6556|6577.7|6562.7|6579.2|6564.2|6569.7|6554.7|33
1598531400000|2020-08-27 12:30:00|6578|6563|6581|6566|6581.5|6566.5|6570.5|6555.5|100
1598531700000|2020-08-27 12:35:00|6579.7|6564.7|6575.7|6560.7|6582.7|6567.7|6569.7|6554.7|104
1598532000000|2020-08-27 12:40:00|6575.2|6560.2|6571.9|6556.9|6575.2|6560.2|6569|6554|58
1598532300000|2020-08-27 12:45:00|6572.2|6557.2|6576.2|6561.2|6577|6562|6572.2|6557.2|17
1598532600000|2020-08-27 12:50:00|6573.7|6558.7|6572|6557|6575.7|6560.7|6569.5|6554.5|12
1598532900000|2020-08-27 12:55:00|6572.2|6557.2|6569.4|6554.4|6574.4|6559.4|6569.4|6554.4|25
1598533200000|2020-08-27 13:00:00|6569.7|6554.7|6571.9|6556.9|6572.2|6557.2|6568.4|6553.4|13
1598533500000|2020-08-27 13:05:00|6572.2|6557.2|6568.4|6553.4|6574.5|6559.5|6566.9|6551.9|42
1598533800000|2020-08-27 13:10:00|6567.9|6552.9|6569.4|6554.4|6572.7|6557.7|6566.9|6551.9|40
1598534100000|2020-08-27 13:15:00|6568.9|6553.9|6583.9|6568.9|6584.9|6569.9|6566.4|6551.4|204
1598534400000|2020-08-27 13:20:00|6584.2|6569.2|6594.2|6579.2|6599.4|6584.4|6582.4|6567.4|141
1598534700000|2020-08-27 13:25:00|6593.1|6578.1|6594.6|6579.6|6595.2|6580.2|6591.9|6576.9|32
1598535000000|2020-08-27 13:30:00|6594.4|6579.4|6584.2|6569.2|6596.2|6581.2|6579.4|6564.4|187
1598535300000|2020-08-27 13:35:00|6584.6|6569.6|6577.4|6562.4|6585.7|6570.7|6574.4|6559.4|269
1598535600000|2020-08-27 13:40:00|6578.1|6563.1|6590.4|6575.4|6592.9|6577.9|6574.9|6559.9|142
1598535900000|2020-08-27 13:45:00|6590.1|6575.1|6579.7|6564.7|6590.9|6575.9|6569.4|6554.4|190
1598536200000|2020-08-27 13:50:00|6580.1|6565.1|6577.2|6562.2|6584.4|6569.4|6577.2|6562.2|89
1598536500000|2020-08-27 13:55:00|6576.7|6561.7|6575.2|6560.2|6580.9|6565.9|6570.1|6555.1|51
1598536800000|2020-08-27 14:00:00|6574.4|6559.4|6532.9|6517.9|6574.4|6559.4|6526.5|6511.5|238
1598537100000|2020-08-27 14:05:00|6532.5|6517.5|6517.7|6502.7|6535.9|6520.9|6513|6498|276
1598537400000|2020-08-27 14:10:00|6517.9|6502.9|6525.5|6510.5|6529.7|6514.7|6513|6498|216
1598537700000|2020-08-27 14:15:00|6525.7|6510.7|6523.9|6508.9|6530.6|6515.6|6514.4|6499.4|395
1598538000000|2020-08-27 14:20:00|6524.4|6509.4|6535.5|6520.5|6536.5|6521.5|6524.4|6509.4|155
1598538300000|2020-08-27 14:25:00|6535.9|6520.9|6545.2|6530.2|6546.9|6531.9|6533.2|6518.2|304
1598538600000|2020-08-27 14:30:00|6548.5|6533.5|6553.6|6538.6|6553.6|6538.6|6544.5|6529.5|201
1598538900000|2020-08-27 14:35:00|6553.4|6538.4|6551.5|6536.5|6556.7|6541.7|6542|6527|144
1598539200000|2020-08-27 14:40:00|6550.9|6535.9|6552.7|6537.7|6556.4|6541.4|6549.7|6534.7|185
1598539500000|2020-08-27 14:45:00|6552|6537|6542.2|6527.2|6556.2|6541.2|6542.2|6527.2|179
1598539800000|2020-08-27 14:50:00|6540.2|6525.2|6558.1|6543.1|6560.9|6545.9|6539.2|6524.2|167
1598540100000|2020-08-27 14:55:00|6558.9|6543.9|6563.6|6548.6|6563.6|6548.6|6551.9|6536.9|160
1598540400000|2020-08-27 15:00:00|6564.2|6549.2|6572.2|6557.2|6575.1|6560.1|6564.2|6549.2|194
1598540700000|2020-08-27 15:05:00|6572.1|6557.1|6578.1|6563.1|6580.4|6565.4|6567.7|6552.7|182
1598541000000|2020-08-27 15:10:00|6577.1|6562.1|6563.2|6548.2|6577.6|6562.6|6563.1|6548.1|107
1598541300000|2020-08-27 15:15:00|6561.9|6546.9|6563.9|6548.9|6565.7|6550.7|6558.2|6543.2|135
1598541600000|2020-08-27 15:20:00|6564.2|6549.2|6568.2|6553.2|6572.2|6557.2|6564.2|6549.2|89
1598541900000|2020-08-27 15:25:00|6568.6|6553.6|6562.7|6547.7|6570.2|6555.2|6562.2|6547.2|114
1598542200000|2020-08-27 15:30:00|6563.4|6548.4|6568.7|6553.7|6569.2|6554.2|6558.7|6543.7|91
1598542500000|2020-08-27 15:35:00|6569.1|6554.1|6576.6|6561.6|6576.6|6561.6|6566.1|6551.1|225
1598542800000|2020-08-27 15:40:00|6576.2|6561.2|6582.1|6567.1|6582.1|6567.1|6573.9|6558.9|102
1598543100000|2020-08-27 15:45:00|6581.1|6566.1|6583.4|6568.4|6584.4|6569.4|6580.3|6565.3|66
1598543400000|2020-08-27 15:50:00|6583.8|6568.8|6585.3|6570.3|6585.8|6570.8|6581.4|6566.4|80
1598543700000|2020-08-27 15:55:00|6585.4|6570.4|6584.4|6569.4|6586.4|6571.4|6578.7|6563.7|74
1598544000000|2020-08-27 16:00:00|6584.3|6569.3|6594.4|6579.4|6596.4|6581.4|6581.2|6566.2|74
1598544300000|2020-08-27 16:05:00|6595.1|6580.1|6591.9|6576.9|6595.8|6580.8|6590.4|6575.4|83
1598544600000|2020-08-27 16:10:00|6592.6|6577.6|6592.4|6577.4|6593.8|6578.8|6590.6|6575.6|42
1598544900000|2020-08-27 16:15:00|6592.3|6577.3|6595.1|6580.1|6597.4|6582.4|6591.4|6576.4|325
1598545200000|2020-08-27 16:20:00|6593.6|6578.6|6581.6|6566.6|6594.9|6579.9|6581.1|6566.1|105
1598545500000|2020-08-27 16:25:00|6580.6|6565.6|6577.8|6562.8|6582.4|6567.4|6573.3|6558.3|99
1598545800000|2020-08-27 16:30:00|6578.3|6563.3|6575.8|6560.8|6584.3|6569.3|6575.3|6560.3|97
1598546100000|2020-08-27 16:35:00|6576.1|6561.1|6566.1|6551.1|6576.1|6561.1|6562.1|6547.1|109
1598546400000|2020-08-27 16:40:00|6565.6|6550.6|6565.8|6550.8|6568.3|6553.3|6560.6|6545.6|51
1598546700000|2020-08-27 16:45:00|6564.8|6549.8|6567.6|6552.6|6567.6|6552.6|6560.6|6545.6|69
1598547000000|2020-08-27 16:50:00|6567.8|6552.8|6564.1|6549.1|6571.3|6556.3|6560.6|6545.6|134
1598547300000|2020-08-27 16:55:00|6564|6549|6562.6|6547.6|6567.1|6552.1|6562.1|6547.1|48
1598547600000|2020-08-27 17:00:00|6563.1|6548.1|6569.3|6554.3|6570.8|6555.8|6563.1|6548.1|75
1598547900000|2020-08-27 17:05:00|6569.1|6554.1|6568.6|6553.6|6570.3|6555.3|6565.1|6550.1|74
1598548200000|2020-08-27 17:10:00|6568.8|6553.8|6569|6554|6570.5|6555.5|6565.3|6550.3|95
1598548500000|2020-08-27 17:15:00|6569.3|6554.3|6568.8|6553.8|6571.3|6556.3|6568.1|6553.1|28
1598548800000|2020-08-27 17:20:00|6569|6554|6572.5|6557.5|6575|6560|6569|6554|64
1598549100000|2020-08-27 17:25:00|6573|6558|6567.3|6552.3|6573|6558|6564.8|6549.8|72
1598549400000|2020-08-27 17:30:00|6567.8|6552.8|6574.6|6559.6|6574.6|6559.6|6567.8|6552.8|18
1598549700000|2020-08-27 17:35:00|6575|6560|6577.6|6562.6|6578.1|6563.1|6574.1|6559.1|29
1598550000000|2020-08-27 17:40:00|6578.6|6563.6|6579|6564|6579.6|6564.6|6577.3|6562.3|24
1598550300000|2020-08-27 17:45:00|6578.8|6563.8|6573.8|6558.8|6580.1|6565.1|6571.3|6556.3|46
1598550600000|2020-08-27 17:50:00|6573.3|6558.3|6569.8|6554.8|6573.8|6558.8|6564.8|6549.8|59
1598550900000|2020-08-27 17:55:00|6569.3|6554.3|6568.8|6553.8|6575.3|6560.3|6566.7|6551.7|97
1598551200000|2020-08-27 18:00:00|6566.5|6551.5|6574|6559|6575|6560|6562.8|6547.8|74
1598551500000|2020-08-27 18:05:00|6572.8|6557.8|6569.7|6554.7|6574|6559|6563.5|6548.5|227
1598551800000|2020-08-27 18:10:00|6567.7|6552.7|6577.3|6562.3|6579.2|6564.2|6566|6551|659
1598552100000|2020-08-27 18:15:00|6577|6562|6582.3|6567.3|6582.8|6567.8|6574.2|6559.2|178
1598576400000|2020-08-28 01:00:00|6567.7|6552.7|6561|6546|6567.7|6552.7|6555|6540|19
1598576700000|2020-08-28 01:05:00|6560.5|6545.5|6560.5|6545.5|6563.5|6548.5|6559|6544|42
1598577000000|2020-08-28 01:10:00|6561|6546|6559|6544|6562.5|6547.5|6559|6544|7
1598577300000|2020-08-28 01:15:00|6559.3|6544.3|6557.5|6542.5|6559.5|6544.5|6557.5|6542.5|2
1598577600000|2020-08-28 01:20:00|6559|6544|6558|6543|6560|6545|6557.5|6542.5|12
1598577900000|2020-08-28 01:25:00|6557.5|6542.5|6560.3|6545.3|6560.3|6545.3|6557.2|6542.2|19
1598578200000|2020-08-28 01:30:00|6560.5|6545.5|6560.8|6545.8|6560.8|6545.8|6560.5|6545.5|4
1598578500000|2020-08-28 01:35:00|6560.3|6545.3|6560.8|6545.8|6560.8|6545.8|6560.3|6545.3|0
1598578800000|2020-08-28 01:40:00|6561.8|6546.8|6562.8|6547.8|6562.8|6547.8|6561.8|6546.8|3
1598579100000|2020-08-28 01:45:00|6560.5|6545.5|6557.7|6542.7|6560.5|6545.5|6556.7|6541.7|19
1598579400000|2020-08-28 01:50:00|6558.2|6543.2|6533.7|6518.7|6558.2|6543.2|6533.7|6518.7|73
1598579700000|2020-08-28 01:55:00|6537|6522|6535.4|6520.4|6538.2|6523.2|6533|6518|18
1598580000000|2020-08-28 02:00:00|6536.4|6521.4|6540.7|6525.7|6540.7|6525.7|6536.4|6521.4|8
1598580300000|2020-08-28 02:05:00|6540.5|6525.5|6540.4|6525.4|6542.2|6527.2|6539.4|6524.4|6
1598580600000|2020-08-28 02:10:00|6540.7|6525.7|6538.5|6523.5|6541.7|6526.7|6538|6523|6
1598580900000|2020-08-28 02:15:00|6539.9|6524.9|6541.2|6526.2|6542.7|6527.7|6539.9|6524.9|5
1598581200000|2020-08-28 02:20:00|6541.4|6526.4|6542.7|6527.7|6542.7|6527.7|6541.4|6526.4|2
1598581500000|2020-08-28 02:25:00|6544.2|6529.2|6542.4|6527.4|6544.2|6529.2|6541.7|6526.7|15
1598581800000|2020-08-28 02:30:00|6543.2|6528.2|6544.7|6529.7|6545.4|6530.4|6543.2|6528.2|15
1598582100000|2020-08-28 02:35:00|6544.4|6529.4|6543.2|6528.2|6544.7|6529.7|6543.2|6528.2|4
1598582400000|2020-08-28 02:40:00|6543.4|6528.4|6544.7|6529.7|6544.7|6529.7|6543.4|6528.4|1
1598582700000|2020-08-28 02:45:00|6544.2|6529.2|6545.2|6530.2|6545.2|6530.2|6543.2|6528.2|2
1598583000000|2020-08-28 02:50:00|6545.9|6530.9|6549.2|6534.2|6549.2|6534.2|6545.9|6530.9|4
1598583300000|2020-08-28 02:55:00|||||||||2
1598583600000|2020-08-28 03:00:00|6548.4|6533.4|6547.9|6532.9|6548.4|6533.4|6547.9|6532.9|7
1598584200000|2020-08-28 03:10:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6549.2|6534.2|2
1598584500000|2020-08-28 03:15:00|6550.7|6535.7|6547.9|6532.9|6550.7|6535.7|6547.9|6532.9|6
1598585100000|2020-08-28 03:25:00|6548.2|6533.2|6547.9|6532.9|6548.2|6533.2|6547.9|6532.9|0
1598585700000|2020-08-28 03:35:00|6548.2|6533.2|6549.2|6534.2|6549.2|6534.2|6548.2|6533.2|15
1598586300000|2020-08-28 03:45:00|6547.9|6532.9|6547.9|6532.9|6548.2|6533.2|6547.9|6532.9|2
1598586600000|2020-08-28 03:50:00|||||||||1
1598586900000|2020-08-28 03:55:00|6548.9|6533.9|6547.9|6532.9|6549.4|6534.4|6547.9|6532.9|1
1598587500000|2020-08-28 04:05:00|6548.7|6533.7|6548.2|6533.2|6548.7|6533.7|6548.2|6533.2|3
1598588100000|2020-08-28 04:15:00|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|0
1598588400000|2020-08-28 04:20:00|6547.9|6532.9|6547.9|6532.9|6547.9|6532.9|6547.9|6532.9|0
1598588700000|2020-08-28 04:25:00|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|2
1598589000000|2020-08-28 04:30:00|6547.9|6532.9|6547.8|6532.8|6547.9|6532.9|6547.8|6532.8|0
1598589600000|2020-08-28 04:40:00|6547.9|6532.9|6548.3|6533.3|6548.3|6533.3|6547.9|6532.9|1
1598590800000|2020-08-28 05:00:00|6547.9|6532.9|6548.4|6533.4|6548.4|6533.4|6547.9|6532.9|2
1598591400000|2020-08-28 05:10:00|6547.8|6532.8|6547.1|6532.1|6547.8|6532.8|6546.9|6531.9|0
1598591700000|2020-08-28 05:15:00|6546.1|6531.1|6544.8|6529.8|6546.1|6531.1|6544.8|6529.8|4
1598592000000|2020-08-28 05:20:00|6545.1|6530.1|6545.3|6530.3|6545.3|6530.3|6545.1|6530.1|0
1598592900000|2020-08-28 05:35:00|||||||||3
1598593800000|2020-08-28 05:50:00|6546|6531|6550.3|6535.3|6550.3|6535.3|6546|6531|17
1598594100000|2020-08-28 05:55:00|6549.6|6534.6|6550.3|6535.3|6550.3|6535.3|6549.6|6534.6|6
1598594400000|2020-08-28 06:00:00|6552.5|6537.5|6551.5|6536.5|6552.5|6537.5|6550.1|6535.1|27
1598594700000|2020-08-28 06:05:00|6552|6537|6551.3|6536.3|6552|6537|6550.1|6535.1|15
1598595000000|2020-08-28 06:10:00|6551.5|6536.5|6553|6538|6553.5|6538.5|6551|6536|24
1598595300000|2020-08-28 06:15:00|6554.6|6539.6|6550.1|6535.1|6555.6|6540.6|6550.1|6535.1|12
1598595900000|2020-08-28 06:25:00|6551.5|6536.5|6552.6|6537.6|6552.6|6537.6|6551.5|6536.5|0
1598596200000|2020-08-28 06:30:00|6552.1|6537.1|6552.6|6537.6|6552.6|6537.6|6552.1|6537.1|0
1598596500000|2020-08-28 06:35:00|6552.1|6537.1|6552.6|6537.6|6552.6|6537.6|6552.1|6537.1|1
1598596800000|2020-08-28 06:40:00|6552.3|6537.3|6556|6541|6558|6543|6552.1|6537.1|15
1598597100000|2020-08-28 06:45:00|6556.3|6541.3|6556|6541|6556.5|6541.5|6555.8|6540.8|0
1598597400000|2020-08-28 06:50:00|6555.8|6540.8|6554.8|6539.8|6556.3|6541.3|6554.1|6539.1|9
1598597700000|2020-08-28 06:55:00|6554.3|6539.3|6552.8|6537.8|6555|6540|6552.8|6537.8|5
1598598000000|2020-08-28 07:00:00|6553.8|6538.8|6552|6537|6553.8|6538.8|6551|6536|2
1598598300000|2020-08-28 07:05:00|6551.5|6536.5|6553|6538|6555|6540|6550|6535|10
1598598600000|2020-08-28 07:10:00|6554.3|6539.3|6551|6536|6557|6542|6551|6536|32
1598598900000|2020-08-28 07:15:00|6551.7|6536.7|6549.7|6534.7|6552.2|6537.2|6548.7|6533.7|2
1598599200000|2020-08-28 07:20:00|6550.2|6535.2|6548|6533|6550.2|6535.2|6547.2|6532.2|4
1598599500000|2020-08-28 07:25:00|6548.2|6533.2|6544.5|6529.5|6548.2|6533.2|6543.7|6528.7|20
1598599800000|2020-08-28 07:30:00|6545.2|6530.2|6537.8|6522.8|6546|6531|6536|6521|24
1598600100000|2020-08-28 07:35:00|6539|6524|6539|6524|6539.3|6524.3|6536.5|6521.5|5
1598600400000|2020-08-28 07:40:00|6538.3|6523.3|6541.2|6526.2|6541.2|6526.2|6538|6523|7
1598600700000|2020-08-28 07:45:00|6541.8|6526.8|6537.5|6522.5|6542.2|6527.2|6537.5|6522.5|1
1598601000000|2020-08-28 07:50:00|6538|6523|6539|6524|6539.5|6524.5|6536|6521|7
1598601300000|2020-08-28 07:55:00|6540.2|6525.2|6545.3|6530.3|6545.3|6530.3|6539.7|6524.7|14
1598601600000|2020-08-28 08:00:00|6545.5|6530.5|6541.5|6526.5|6545.5|6530.5|6541|6526|29
1598601900000|2020-08-28 08:05:00|6542.2|6527.2|6542.5|6527.5|6542.5|6527.5|6542.2|6527.2|0
1598602200000|2020-08-28 08:10:00|6542|6527|6543.5|6528.5|6543.5|6528.5|6542|6527|6
1598602500000|2020-08-28 08:15:00|6544.8|6529.8|6542|6527|6548|6533|6542|6527|4
1598602800000|2020-08-28 08:20:00|6542.2|6527.2|6545.3|6530.3|6545.3|6530.3|6542.2|6527.2|3
1598603100000|2020-08-28 08:25:00|6543.8|6528.8|6543.8|6528.8|6543.8|6528.8|6541.8|6526.8|1
1598603400000|2020-08-28 08:30:00|6544.3|6529.3|6548.2|6533.2|6548.7|6533.7|6543.8|6528.8|3
1598603700000|2020-08-28 08:35:00|6547.8|6532.8|6546.2|6531.2|6547.8|6532.8|6542.7|6527.7|8
1598604000000|2020-08-28 08:40:00|6544.7|6529.7|6543.2|6528.2|6545.7|6530.7|6543.2|6528.2|4
1598604300000|2020-08-28 08:45:00|6542.9|6527.9|6542.5|6527.5|6543.2|6528.2|6541.9|6526.9|0
1598604600000|2020-08-28 08:50:00|6544|6529|6543|6528|6544.5|6529.5|6542.7|6527.7|2
1598604900000|2020-08-28 08:55:00|6546|6531|6544|6529|6546.5|6531.5|6542.4|6527.4|17
1598605200000|2020-08-28 09:00:00|6544.2|6529.2|6546|6531|6546|6531|6541.9|6526.9|15
1598605500000|2020-08-28 09:05:00|6546.2|6531.2|6542.9|6527.9|6548.7|6533.7|6540.5|6525.5|27
1598605800000|2020-08-28 09:10:00|6542.2|6527.2|6543.4|6528.4|6543.4|6528.4|6540.9|6525.9|11
1598606100000|2020-08-28 09:15:00|6543.2|6528.2|6530|6515|6543.2|6528.2|6528|6513|79
1598606400000|2020-08-28 09:20:00|6530.4|6515.4|6531.7|6516.7|6532.7|6517.7|6528.7|6513.7|7
1598606700000|2020-08-28 09:25:00|6531|6516|6528.7|6513.7|6531|6516|6528.2|6513.2|3
1598607000000|2020-08-28 09:30:00|6529.7|6514.7|6528.7|6513.7|6534.2|6519.2|6528.7|6513.7|22
1598607300000|2020-08-28 09:35:00|6526|6511|6527.2|6512.2|6527.7|6512.7|6522.2|6507.2|14
1598607600000|2020-08-28 09:40:00|6526.5|6511.5|6526|6511|6526.5|6511.5|6523|6508|70
1598607900000|2020-08-28 09:45:00|6525.5|6510.5|6523.2|6508.2|6525.5|6510.5|6523.2|6508.2|6
1598608200000|2020-08-28 09:50:00|6522.9|6507.9|6518.4|6503.4|6523|6508|6518.4|6503.4|9
1598608500000|2020-08-28 09:55:00|6519.5|6504.5|6520.4|6505.4|6528.5|6513.5|6519.5|6504.5|59
1598608800000|2020-08-28 10:00:00|6519.9|6504.9|6501.7|6486.7|6519.9|6504.9|6491.2|6476.2|114
1598609100000|2020-08-28 10:05:00|6501.5|6486.5|6505|6490|6505.5|6490.5|6499.2|6484.2|15
1598609400000|2020-08-28 10:10:00|6505.1|6490.1|6509.9|6494.9|6509.9|6494.9|6505.1|6490.1|41
1598609700000|2020-08-28 10:15:00|6510.1|6495.1|6509.4|6494.4|6510.1|6495.1|6509.4|6494.4|37
1598610000000|2020-08-28 10:20:00|6509.7|6494.7|6509.4|6494.4|6509.7|6494.7|6509.2|6494.2|66
1598610300000|2020-08-28 10:25:00|6509.7|6494.7|6511.4|6496.4|6512.4|6497.4|6509.7|6494.7|48
1598610600000|2020-08-28 10:30:00|6512.9|6497.9|6510.4|6495.4|6514.9|6499.9|6510.4|6495.4|7
1598610900000|2020-08-28 10:35:00|6509.9|6494.9|6510.7|6495.7|6510.9|6495.9|6509.2|6494.2|40
1598611200000|2020-08-28 10:40:00|6511.1|6496.1|6511.2|6496.2|6514.9|6499.9|6510.7|6495.7|9
1598611500000|2020-08-28 10:45:00|6513.2|6498.2|6515.2|6500.2|6519.7|6504.7|6513.2|6498.2|19
1598611800000|2020-08-28 10:50:00|6514.2|6499.2|6514.2|6499.2|6515.2|6500.2|6513.2|6498.2|7
1598612100000|2020-08-28 10:55:00|6511.7|6496.7|6515.2|6500.2|6516.7|6501.7|6511.7|6496.7|16
1598612400000|2020-08-28 11:00:00|6514.7|6499.7|6517.7|6502.7|6517.7|6502.7|6514.7|6499.7|23
1598612700000|2020-08-28 11:05:00|6518.7|6503.7|6521.1|6506.1|6521.7|6506.7|6518.2|6503.2|11
1598613000000|2020-08-28 11:10:00|6521.2|6506.2|6518.2|6503.2|6521.7|6506.7|6518.2|6503.2|8
1598613300000|2020-08-28 11:15:00|6518.7|6503.7|6517.2|6502.2|6519.2|6504.2|6517.2|6502.2|2
1598613600000|2020-08-28 11:20:00|6518.7|6503.7|6518.7|6503.7|6519.7|6504.7|6517.2|6502.2|21
1598613900000|2020-08-28 11:25:00|6519.7|6504.7|6520.2|6505.2|6521.7|6506.7|6519.7|6504.7|12
1598614200000|2020-08-28 11:30:00|6520.7|6505.7|6526.6|6511.6|6530.3|6515.3|6520.7|6505.7|23
1598614500000|2020-08-28 11:35:00|6525.9|6510.9|6525.1|6510.1|6527.3|6512.3|6524.6|6509.6|8
1598614800000|2020-08-28 11:40:00|6524.8|6509.8|6516.8|6501.8|6526.4|6511.4|6516.6|6501.6|46
1598615100000|2020-08-28 11:45:00|6515.9|6500.9|6516.3|6501.3|6522.4|6507.4|6515.4|6500.4|21
1598615400000|2020-08-28 11:50:00|6516.8|6501.8|6518.3|6503.3|6519.8|6504.8|6516.8|6501.8|28
1598615700000|2020-08-28 11:55:00|6519.1|6504.1|6519.8|6504.8|6521.1|6506.1|6518.8|6503.8|8
1598616000000|2020-08-28 12:00:00|6520.4|6505.4|6526.3|6511.3|6527.6|6512.6|6520.4|6505.4|5
1598616300000|2020-08-28 12:05:00|6527.4|6512.4|6535.1|6520.1|6536.1|6521.1|6525.8|6510.8|55
1598616600000|2020-08-28 12:10:00|6536.6|6521.6|6540.4|6525.4|6541.4|6526.4|6536.6|6521.6|45
1598616900000|2020-08-28 12:15:00|6539.8|6524.8|6532.8|6517.8|6539.8|6524.8|6527.6|6512.6|48
1598617200000|2020-08-28 12:20:00|6529.4|6514.4|6515.1|6500.1|6529.4|6514.4|6515.1|6500.1|59
1598617500000|2020-08-28 12:25:00|6514.6|6499.6|6515.8|6500.8|6518.6|6503.6|6514.6|6499.6|38
1598617800000|2020-08-28 12:30:00|6514.8|6499.8|6520.1|6505.1|6521.1|6506.1|6514.3|6499.3|181
1598618100000|2020-08-28 12:35:00|6519.3|6504.3|6523.9|6508.9|6523.9|6508.9|6519.3|6504.3|28
1598618400000|2020-08-28 12:40:00|6523.6|6508.6|6517.6|6502.6|6523.6|6508.6|6515.8|6500.8|41
1598618700000|2020-08-28 12:45:00|6518.1|6503.1|6525.8|6510.8|6529.1|6514.1|6518.1|6503.1|40
1598619000000|2020-08-28 12:50:00|6525.3|6510.3|6525.8|6510.8|6526.8|6511.8|6522.3|6507.3|32
1598619300000|2020-08-28 12:55:00|6525.3|6510.3|6522|6507|6525.9|6510.9|6520.4|6505.4|33
1598619600000|2020-08-28 13:00:00|6522.5|6507.5|6538.1|6523.1|6538.1|6523.1|6522|6507|52
1598619900000|2020-08-28 13:05:00|6540.5|6525.5|6541.3|6526.3|6543.1|6528.1|6538.8|6523.8|85
1598620200000|2020-08-28 13:10:00|6540.3|6525.3|6543.5|6528.5|6543.5|6528.5|6537.6|6522.6|41
1598620500000|2020-08-28 13:15:00|6542.5|6527.5|6542.6|6527.6|6545.5|6530.5|6539|6524|103
1598620800000|2020-08-28 13:20:00|6542|6527|6540.1|6525.1|6548.6|6533.6|6539.6|6524.6|82
1598621100000|2020-08-28 13:25:00|6541.1|6526.1|6545.8|6530.8|6550|6535|6541.1|6526.1|61
1598621400000|2020-08-28 13:30:00|6546.1|6531.1|6558.1|6543.1|6567.8|6552.8|6542.1|6527.1|215
1598621700000|2020-08-28 13:35:00|6558.6|6543.6|6550.3|6535.3|6559.1|6544.1|6538.6|6523.6|91
1598622000000|2020-08-28 13:40:00|6550.5|6535.5|6543.8|6528.8|6552.5|6537.5|6539|6524|65
1598622300000|2020-08-28 13:45:00|6545.8|6530.8|6537.3|6522.3|6545.8|6530.8|6534.3|6519.3|78
1598622600000|2020-08-28 13:50:00|6537.8|6522.8|6530.6|6515.6|6543.5|6528.5|6530.6|6515.6|147
1598622900000|2020-08-28 13:55:00|6530|6515|6530.8|6515.8|6535.8|6520.8|6522|6507|179
1598623200000|2020-08-28 14:00:00|6530.5|6515.5|6529.3|6514.3|6534.8|6519.8|6525.3|6510.3|65
1598623500000|2020-08-28 14:05:00|6530.3|6515.3|6524.3|6509.3|6534.3|6519.3|6520.8|6505.8|87
1598623800000|2020-08-28 14:10:00|6524|6509|6524|6509|6527.6|6512.6|6514.8|6499.8|206
1598624100000|2020-08-28 14:15:00|6523.8|6508.8|6534|6519|6538.3|6523.3|6522|6507|120
1598624400000|2020-08-28 14:20:00|6533.3|6518.3|6534.3|6519.3|6539.5|6524.5|6530.5|6515.5|121
1598624700000|2020-08-28 14:25:00|6534.5|6519.5|6515.8|6500.8|6534.5|6519.5|6515.8|6500.8|262
1598625000000|2020-08-28 14:30:00|6516|6501|6527.5|6512.5|6537.8|6522.8|6515.3|6500.3|249
1598625300000|2020-08-28 14:35:00|6527.3|6512.3|6523.2|6508.2|6535.8|6520.8|6519.7|6504.7|145
1598625600000|2020-08-28 14:40:00|6523.5|6508.5|6525.3|6510.3|6528.3|6513.3|6516.7|6501.7|171
1598625900000|2020-08-28 14:45:00|6525.8|6510.8|6534.7|6519.7|6535.2|6520.2|6524.8|6509.8|80
1598626200000|2020-08-28 14:50:00|6533.7|6518.7|6538.5|6523.5|6539.7|6524.7|6528.5|6513.5|169
1598626500000|2020-08-28 14:55:00|6538.8|6523.8|6540.8|6525.8|6542.8|6527.8|6534.7|6519.7|108
1598626800000|2020-08-28 15:00:00|6540.7|6525.7|6543.2|6528.2|6548.8|6533.8|6537.7|6522.7|152
1598627100000|2020-08-28 15:05:00|6543.5|6528.5|6540|6525|6544|6529|6539.5|6524.5|122
1598627400000|2020-08-28 15:10:00|6540.5|6525.5|6529.7|6514.7|6541.5|6526.5|6526.2|6511.2|130
1598627700000|2020-08-28 15:15:00|6529.5|6514.5|6539.8|6524.8|6543.7|6528.7|6529.5|6514.5|75
1598628000000|2020-08-28 15:20:00|6539.3|6524.3|6532.2|6517.2|6540.3|6525.3|6528.8|6513.8|58
1598628300000|2020-08-28 15:25:00|6532.5|6517.5|6530.3|6515.3|6532.8|6517.8|6526.2|6511.2|57
1598628600000|2020-08-28 15:30:00|6530.5|6515.5|6534.7|6519.7|6535.3|6520.3|6527.3|6512.3|90
1598628900000|2020-08-28 15:35:00|6534.3|6519.3|6530.7|6515.7|6534.3|6519.3|6525.3|6510.3|151
1598629200000|2020-08-28 15:40:00|6529.3|6514.3|6520.8|6505.8|6529.3|6514.3|6520.5|6505.5|94
1598629500000|2020-08-28 15:45:00|6520.5|6505.5|6521.7|6506.7|6525.4|6510.4|6520.3|6505.3|157
1598629800000|2020-08-28 15:50:00|6521.4|6506.4|6525.9|6510.9|6526.4|6511.4|6516.2|6501.2|110
1598630100000|2020-08-28 15:55:00|6525.7|6510.7|6517.9|6502.9|6526.4|6511.4|6516.7|6501.7|92
1598630400000|2020-08-28 16:00:00|6517.7|6502.7|6522.2|6507.2|6528|6513|6516.7|6501.7|114
1598630700000|2020-08-28 16:05:00|6521.2|6506.2|6524.7|6509.7|6526.7|6511.7|6518.9|6503.9|50
1598631000000|2020-08-28 16:10:00|6524|6509|6520.2|6505.2|6526.7|6511.7|6520.2|6505.2|49
1598631300000|2020-08-28 16:15:00|6520.5|6505.5|6521.2|6506.2|6526.2|6511.2|6516.7|6501.7|121
1598631600000|2020-08-28 16:20:00|6522.5|6507.5|6518.7|6503.7|6523|6508|6517.7|6502.7|40
1598631900000|2020-08-28 16:25:00|6518.4|6503.4|6502|6487|6520.2|6505.2|6496.5|6481.5|308
1598632200000|2020-08-28 16:30:00|6503.5|6488.5|6507|6492|6507.4|6492.4|6500|6485|97
1598632500000|2020-08-28 16:35:00|6506.9|6491.9|6508.7|6493.7|6511.4|6496.4|6501.9|6486.9|42
1598632800000|2020-08-28 16:40:00|6508.4|6493.4|6511|6496|6514.2|6499.2|6508.4|6493.4|38
1598633100000|2020-08-28 16:45:00|6510.7|6495.7|6507.2|6492.2|6510.7|6495.7|6503.4|6488.4|60
1598633400000|2020-08-28 16:50:00|6507.5|6492.5|6507.9|6492.9|6514.4|6499.4|6507.5|6492.5|104
1598633700000|2020-08-28 16:55:00|6507.7|6492.7|6516.4|6501.4|6518.2|6503.2|6507.7|6492.7|49
1598634000000|2020-08-28 17:00:00|6516.5|6501.5|6520.5|6505.5|6520.7|6505.7|6515.7|6500.7|53
1598634300000|2020-08-28 17:05:00|6518|6503|6521.2|6506.2|6524|6509|6518|6503|38
1598634600000|2020-08-28 17:10:00|6521.5|6506.5|6517.2|6502.2|6522.7|6507.7|6517.2|6502.2|21
1598634900000|2020-08-28 17:15:00|6516.7|6501.7|6517.7|6502.7|6521.2|6506.2|6516.7|6501.7|56
1598635200000|2020-08-28 17:20:00|6518.7|6503.7|6514.2|6499.2|6518.7|6503.7|6512.9|6497.9|59
1598635500000|2020-08-28 17:25:00|6513.7|6498.7|6513.2|6498.2|6517.2|6502.2|6512.7|6497.7|35
1598635800000|2020-08-28 17:30:00|6513.9|6498.9|6527.2|6512.2|6527.2|6512.2|6513.2|6498.2|110
1598636100000|2020-08-28 17:35:00|6527.7|6512.7|6517.9|6502.9|6527.9|6512.9|6517.2|6502.2|72
1598636400000|2020-08-28 17:40:00|6517.7|6502.7|6516.4|6501.4|6518.7|6503.7|6515.7|6500.7|79
1598636700000|2020-08-28 17:45:00|6516.2|6501.2|6518.6|6503.6|6518.6|6503.6|6512.4|6497.4|104
1598637000000|2020-08-28 17:50:00|6519.1|6504.1|6523.4|6508.4|6525.6|6510.6|6519.1|6504.1|57
1598637300000|2020-08-28 17:55:00|6524.1|6509.1|6527.6|6512.6|6530.7|6515.7|6523.4|6508.4|71
1598637600000|2020-08-28 18:00:00|6529.4|6514.4|6527.9|6512.9|6530.6|6515.6|6525.7|6510.7|71
1598637900000|2020-08-28 18:05:00|6526.9|6511.9|6540.6|6525.6|6544.4|6529.4|6524.1|6509.1|211
1598638200000|2020-08-28 18:10:00|6540.4|6525.4|6542.6|6527.6|6545.7|6530.7|6536.9|6521.9|965
1598638500000|2020-08-28 18:15:00|6542.9|6527.9|6533.2|6518.2|6543.7|6528.7|6533.2|6518.2|219
1598835600000|2020-08-31 01:00:00|6523.8|6486.3|6543.5|6528.5|6573.2|6558.2|6523.8|6486.3|118
1598835900000|2020-08-31 01:05:00|6543.8|6528.8|6562|6547|6566|6551|6543.8|6528.8|24
1598836200000|2020-08-31 01:10:00|6561|6546|6564.5|6549.5|6573|6558|6556|6541|37
1598836500000|2020-08-31 01:15:00|6563.3|6548.3|6558|6543|6566.8|6551.8|6556|6541|25
1598836800000|2020-08-31 01:20:00|6555.5|6540.5|6558.8|6543.8|6560|6545|6541.5|6526.5|41
1598837100000|2020-08-31 01:25:00|6554.3|6539.3|6542.3|6527.3|6558.3|6539.3|6541.8|6526.8|12
1598837400000|2020-08-31 01:30:00|6556.1|6541.1|6556.6|6541.6|6557.5|6542.5|6556.1|6541.1|3
1598837700000|2020-08-31 01:35:00|6559.6|6544.6|6552.1|6537.1|6561.6|6546.6|6552.1|6537.1|17
1598838000000|2020-08-31 01:40:00|6552.8|6537.8|6552.8|6537.8|6554.8|6539.8|6551.8|6536.8|2
1598838300000|2020-08-31 01:45:00|6571.6|6534.1|6561|6546|6576.1|6548.7|6560|6534.1|64
1598838600000|2020-08-31 01:50:00|6559.4|6544.4|6558.2|6543.2|6562.4|6547.4|6555.7|6540.7|2
1598838900000|2020-08-31 01:55:00|6558|6543|6559.2|6544.2|6559.2|6544.2|6558|6543|3
1598839200000|2020-08-31 02:00:00|6561.8|6546.8|6565.7|6550.7|6573.7|6558.7|6561.8|6546.4|2
1598839500000|2020-08-31 02:05:00|6566.7|6551.7|6567|6552|6568.3|6553.3|6565|6550|0
1598839800000|2020-08-31 02:10:00|6566.4|6551.4|6570.7|6555.7|6574.9|6556|6566|6549|8
1598840100000|2020-08-31 02:15:00|6570.2|6555.2|6569.5|6554.5|6571|6556|6567.2|6552.2|2
1598840400000|2020-08-31 02:20:00|6569.2|6554.2|6569.5|6554.5|6569.5|6554.5|6569|6554|0
1598840700000|2020-08-31 02:25:00|6569.2|6554.2|6549|6534|6569.5|6554.5|6549|6528.4|2
1598841000000|2020-08-31 02:30:00|6572.1|6534.6|6576|6561|6577|6562|6565.5|6534.6|28
1598841300000|2020-08-31 02:35:00|6575.4|6560.4|6576.5|6561.5|6577.5|6562.5|6573|6558|27
1598841600000|2020-08-31 02:40:00|6575.5|6560.5|6573|6558|6577.5|6562.5|6573|6558|6
1598841900000|2020-08-31 02:45:00|6569|6554|6566|6551|6569|6554|6566|6551|7
1598842200000|2020-08-31 02:50:00|6564.4|6549.4|6570.5|6555.5|6571|6556|6564.4|6549.4|3
1598842500000|2020-08-31 02:55:00|6568.5|6553.5|6569.5|6554.5|6569.5|6554.5|6566.5|6551.5|1
1598843400000|2020-08-31 03:10:00|6570.5|6555.5|6570|6555|6571|6556|6570|6555|0
1598843700000|2020-08-31 03:15:00|6571|6556|6571|6556|6571|6556|6571|6556|0
1598844300000|2020-08-31 03:25:00|6570.4|6555.4|6570|6555|6570.4|6555.4|6570|6555|2
1598845200000|2020-08-31 03:40:00|6572.1|6557.1|6571.5|6556.5|6576.9|6561.9|6571.5|6556.5|3
1598845500000|2020-08-31 03:45:00|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|0
1598846100000|2020-08-31 03:55:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1598846400000|2020-08-31 04:00:00|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|0
1598847900000|2020-08-31 04:25:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1598848200000|2020-08-31 04:30:00|6568.9|6553.9|6570.4|6555.4|6570.4|6555.4|6568.4|6553.4|3
1598848500000|2020-08-31 04:35:00|6570.7|6555.7|6571.2|6556.2|6571.2|6556.2|6570.7|6555.7|0
1598849100000|2020-08-31 04:45:00|6570.9|6555.9|6570.7|6555.7|6570.9|6555.9|6570.7|6555.7|0
1598849700000|2020-08-31 04:55:00|6570.2|6555.2|6570.2|6555.2|6570.2|6555.2|6570.2|6555.2|0
1598850000000|2020-08-31 05:00:00|6569.4|6554.4|6569.7|6554.7|6569.7|6554.7|6568.9|6553.9|0
1598850300000|2020-08-31 05:05:00|6569.4|6554.4|6569.2|6554.2|6569.4|6554.4|6569.2|6554.2|0
1598850600000|2020-08-31 05:10:00|6567.9|6552.9|6568.2|6553.2|6568.2|6553.2|6567.7|6552.7|0
1598850900000|2020-08-31 05:15:00|6567.9|6552.9|6567.9|6552.9|6567.9|6552.9|6567.7|6552.7|0
1598851200000|2020-08-31 05:20:00|6568.6|6553.6|6568.9|6553.9|6568.9|6553.9|6568.6|6553.6|0
1598851800000|2020-08-31 05:30:00|6574.2|6559.2|6568.4|6553.4|6574.2|6559.2|6568.4|6553.4|11
1598852100000|2020-08-31 05:35:00|6567.9|6552.9|6581.7|6566.7|6583.7|6568.7|6567.9|6552.9|62
1598852400000|2020-08-31 05:40:00|6582.7|6567.7|6598.7|6583.7|6598.7|6583.7|6582.7|6567.7|47
1598852700000|2020-08-31 05:45:00|6599.1|6584.1|6599.2|6584.2|6599.2|6584.2|6598.2|6583.2|56
1598853000000|2020-08-31 05:50:00|6600.2|6585.2|6611.4|6596.4|6613.4|6598.4|6600.2|6585.2|40
1598853300000|2020-08-31 05:55:00|6612.9|6597.9|6612.7|6597.7|6614.4|6599.4|6611.4|6596.4|49
1598853600000|2020-08-31 06:00:00|6613.2|6598.2|6613.2|6598.2|6613.2|6598.2|6613.1|6598.1|9
1598853900000|2020-08-31 06:05:00|6611.6|6596.6|6613.3|6598.3|6613.3|6598.3|6610.7|6595.7|1
1598854200000|2020-08-31 06:10:00|6614.9|6599.9|6613.1|6598.1|6616.4|6601.4|6613.1|6598.1|2
1598854500000|2020-08-31 06:15:00|6613.3|6598.3|6618.2|6603.2|6618.6|6603.6|6613.3|6598.3|52
1598854800000|2020-08-31 06:20:00|6617.6|6602.6|6614.9|6599.9|6617.6|6602.6|6614.6|6599.6|3
1598855100000|2020-08-31 06:25:00|6614.7|6599.7|6610.1|6595.1|6614.7|6599.7|6607.8|6592.8|36
1598855400000|2020-08-31 06:30:00|6609.4|6594.4|6609.3|6594.3|6609.4|6594.4|6607.3|6592.3|1
1598855700000|2020-08-31 06:35:00|6612.1|6597.1|6613.3|6598.3|6617.1|6602.1|6609.1|6594.1|49
1598856000000|2020-08-31 06:40:00|6613.1|6598.1|6612.3|6597.3|6613.1|6598.1|6612.1|6597.1|0
1598856300000|2020-08-31 06:45:00|6610.4|6595.4|6619.4|6604.4|6619.4|6604.4|6607.9|6592.9|4
1598856600000|2020-08-31 06:50:00|6613.6|6598.6|6613.3|6598.3|6614.6|6599.6|6611.3|6596.3|33
1598856900000|2020-08-31 06:55:00|6613.8|6598.8|6614.8|6599.8|6614.8|6599.8|6613.3|6598.3|9
1598857200000|2020-08-31 07:00:00|6614.3|6599.3|6614.3|6599.3|6614.6|6599.6|6613.3|6598.3|5
1598857500000|2020-08-31 07:05:00|6615.9|6600.9|6613.8|6598.8|6617.8|6602.8|6613.3|6598.3|11
1598858100000|2020-08-31 07:15:00|6613.1|6598.1|6608.3|6593.3|6613.1|6598.1|6608.3|6593.3|7
1598858400000|2020-08-31 07:20:00|6609.9|6594.9|6611.3|6596.3|6614.3|6599.3|6609.9|6594.9|5
1598858700000|2020-08-31 07:25:00|6615.8|6600.8|6614.1|6599.1|6615.8|6600.8|6610.3|6595.3|13
1598859000000|2020-08-31 07:30:00|6614.3|6599.3|6615.8|6600.8|6615.8|6600.8|6614.3|6599.3|1
1598859300000|2020-08-31 07:35:00|6614.3|6599.3|6610.8|6595.8|6614.3|6599.3|6610.3|6595.3|3
1598859600000|2020-08-31 07:40:00|6610.3|6595.3|6609.3|6594.3|6611.3|6596.3|6609.3|6594.3|4
1598859900000|2020-08-31 07:45:00|6608.8|6593.8|6606.6|6591.6|6608.8|6593.8|6606|6591|25
1598860200000|2020-08-31 07:50:00|6606.8|6591.8|6608.1|6593.1|6608.6|6593.6|6606.8|6591.8|3
1598860500000|2020-08-31 07:55:00|6608.3|6593.3|6611|6596|6611.5|6596.5|6608|6593|10
1598860800000|2020-08-31 08:00:00|6611.1|6596.1|6611.1|6596.1|6611.1|6596.1|6611.1|6596.1|0
1598861100000|2020-08-31 08:05:00|6610.6|6595.6|6610.6|6595.6|6610.6|6595.6|6610.6|6595.6|1
1598861400000|2020-08-31 08:10:00|6609.8|6594.8|6608.1|6593.1|6609.8|6594.8|6605.6|6590.6|29
1598861700000|2020-08-31 08:15:00|6609.6|6594.6|6608.2|6593.2|6610.6|6595.6|6608.1|6593.1|14
1598862000000|2020-08-31 08:20:00|6608.8|6593.8|6612.5|6597.5|6615.2|6600.2|6608.8|6593.8|8
1598862300000|2020-08-31 08:25:00|6611.6|6596.6|6611.2|6596.2|6611.6|6596.6|6609.2|6594.2|10
1598862600000|2020-08-31 08:30:00|6610.7|6595.7|6612.7|6597.7|6612.7|6597.7|6610.7|6595.7|13
1598862900000|2020-08-31 08:35:00|6612.3|6597.3|6611.2|6596.2|6612.5|6597.5|6610.7|6595.7|54
1598863200000|2020-08-31 08:40:00|6611.5|6596.5|6611.5|6596.5|6612.5|6597.5|6611|6596|27
1598863500000|2020-08-31 08:45:00|6611.9|6596.9|6612.5|6597.5|6612.5|6597.5|6611.5|6596.5|2
1598863800000|2020-08-31 08:50:00|6613.5|6598.5|6613|6598|6614|6599|6612.5|6597.5|3
1598864100000|2020-08-31 08:55:00|6613.4|6598.4|6612.5|6597.5|6614.2|6599.2|6612.5|6597.5|1
1598864400000|2020-08-31 09:00:00|6610.5|6595.5|6613.5|6598.5|6613.5|6598.5|6608|6593|18
1598864700000|2020-08-31 09:05:00|6614.2|6599.2|6619.5|6604.5|6623.9|6608.9|6614.2|6599.2|39
1598865000000|2020-08-31 09:10:00|6619|6604|6622|6607|6623|6608|6618|6603|35
1598865300000|2020-08-31 09:15:00|6622.5|6607.5|6621.7|6606.7|6623.1|6608.1|6621.7|6606.7|20
1598865600000|2020-08-31 09:20:00|6622.4|6607.4|6621.7|6606.7|6622.4|6607.4|6621.7|6606.7|3
1598865900000|2020-08-31 09:25:00|6622.7|6607.7|6623.7|6608.7|6624.2|6609.2|6622.7|6607.7|22
1598866200000|2020-08-31 09:30:00|6623.2|6608.2|6621.2|6606.2|6623.2|6608.2|6621.2|6606.2|3
1598866500000|2020-08-31 09:35:00|6621.9|6606.9|6624.2|6609.2|6624.7|6609.7|6621.2|6606.2|27
1598866800000|2020-08-31 09:40:00|6624.4|6609.4|6627.7|6612.7|6628.5|6613.5|6624.4|6609.4|39
1598867100000|2020-08-31 09:45:00|6628.5|6613.5|6622.4|6607.4|6628.5|6613.5|6621.2|6606.2|25
1598867400000|2020-08-31 09:50:00|6622.7|6607.7|6626.7|6611.7|6626.7|6611.7|6622.7|6607.7|6
1598867700000|2020-08-31 09:55:00|6626.4|6611.4|6624.7|6609.7|6626.7|6611.7|6622.7|6607.7|9
1598868300000|2020-08-31 10:05:00|6624.4|6609.4|6627.2|6612.2|6627.5|6612.5|6623.2|6608.2|21
1598868900000|2020-08-31 10:15:00|6626.6|6611.6|6624.2|6609.2|6626.6|6611.6|6622.2|6607.2|11
1598869200000|2020-08-31 10:20:00|6624.6|6609.6|6624.2|6609.2|6626.2|6611.2|6624.2|6609.2|13
1598869500000|2020-08-31 10:25:00|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|0
1598869800000|2020-08-31 10:30:00|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|0
1598870100000|2020-08-31 10:35:00|6622.7|6607.7|6623.2|6608.2|6623.2|6608.2|6622.7|6607.7|7
1598870400000|2020-08-31 10:40:00|||||||||1
1598870700000|2020-08-31 10:45:00|||||||||1
1598871000000|2020-08-31 10:50:00|6623.6|6608.6|6624.7|6609.7|6624.7|6609.7|6623.6|6608.6|1
1598871300000|2020-08-31 10:55:00|6622.2|6607.2|6623.7|6608.7|6624.6|6609.6|6620.7|6605.7|18
1598871600000|2020-08-31 11:00:00|6624.7|6609.7|6632.7|6617.7|6632.7|6617.7|6624.7|6609.7|39
1598871900000|2020-08-31 11:05:00|6632.4|6617.4|6630.7|6615.7|6632.4|6617.4|6630.7|6615.7|43
1598872200000|2020-08-31 11:10:00|6631.7|6616.7|6623.7|6608.7|6631.7|6616.7|6623.7|6608.7|31
1598872500000|2020-08-31 11:15:00|6624.1|6609.1|6624.7|6609.7|6624.7|6609.7|6624.1|6609.1|3
1598872800000|2020-08-31 11:20:00|6627.1|6612.1|6626.7|6611.7|6627.1|6612.1|6626.7|6611.7|13
1598873100000|2020-08-31 11:25:00|6626.6|6611.6|6622.9|6607.9|6626.6|6611.6|6622.6|6607.6|11
1598873700000|2020-08-31 11:35:00|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|0
1598874000000|2020-08-31 11:40:00|6623.6|6608.6|6614.4|6599.4|6623.6|6608.6|6614.4|6599.4|51
1598874300000|2020-08-31 11:45:00|6614.1|6599.1|6618.2|6603.2|6619.2|6604.2|6613.4|6598.4|18
1598874600000|2020-08-31 11:50:00|6618.9|6603.9|6603.6|6588.6|6619.7|6604.7|6596.3|6581.3|132
1598874900000|2020-08-31 11:55:00|6601.9|6586.9|6600.7|6585.7|6601.9|6586.9|6594.9|6579.9|30
1598875200000|2020-08-31 12:00:00|6602.9|6587.9|6602.4|6587.4|6608.9|6593.9|6601.6|6586.6|52
1598875500000|2020-08-31 12:05:00|6600.4|6585.4|6598.6|6583.6|6604.3|6589.3|6598.6|6583.6|28
1598875800000|2020-08-31 12:10:00|6598.8|6583.8|6577.6|6562.6|6598.8|6583.8|6573.6|6558.6|140
1598876100000|2020-08-31 12:15:00|6579.2|6564.2|6574.5|6559.5|6590.4|6575.4|6568.6|6553.6|101
1598876400000|2020-08-31 12:20:00|6574.3|6559.3|6586.3|6571.3|6586.3|6571.3|6574.3|6559.3|92
1598876700000|2020-08-31 12:25:00|6586.5|6571.5|6586.3|6571.3|6590.2|6575.2|6584.8|6569.8|41
1598877000000|2020-08-31 12:30:00|6586.5|6571.5|6583.8|6568.8|6592.3|6577.3|6580|6565|106
1598877300000|2020-08-31 12:35:00|6584.5|6569.5|6592.7|6577.7|6599.4|6584.4|6583.4|6568.4|36
1598877600000|2020-08-31 12:40:00|6593.2|6578.2|6600.9|6585.9|6604.4|6589.4|6593.2|6578.2|33
1598877900000|2020-08-31 12:45:00|6600.5|6585.5|6606.2|6591.2|6607|6592|6600.4|6585.4|20
1598878200000|2020-08-31 12:50:00|6606.8|6591.8|6600.7|6585.7|6607.7|6592.7|6600.7|6585.7|14
1598878500000|2020-08-31 12:55:00|6601.7|6586.7|6592.2|6577.2|6604.7|6589.7|6591.7|6576.7|16
1598878800000|2020-08-31 13:00:00|6593.2|6578.2|6593.7|6578.7|6594.2|6579.2|6590.2|6575.2|34
1598879100000|2020-08-31 13:05:00|6594.2|6579.2|6593.7|6578.7|6600.2|6585.2|6591.7|6576.7|26
1598879400000|2020-08-31 13:10:00|6594|6579|6590.2|6575.2|6597.2|6582.2|6587.7|6572.7|35
1598879700000|2020-08-31 13:15:00|6591.9|6576.9|6600.2|6585.2|6601.2|6586.2|6591.9|6576.9|20
1598880000000|2020-08-31 13:20:00|6600.4|6585.4|6606.2|6591.2|6606.2|6591.2|6597.4|6582.4|20
1598880300000|2020-08-31 13:25:00|6605.9|6590.9|6598.9|6583.9|6605.9|6590.9|6596.9|6581.9|17
1598880600000|2020-08-31 13:30:00|6599.4|6584.4|6599.4|6584.4|6608.2|6593.2|6597.4|6582.4|72
1598880900000|2020-08-31 13:35:00|6598.9|6583.9|6587.2|6572.2|6598.9|6583.9|6582.7|6567.7|104
1598881200000|2020-08-31 13:40:00|6588.6|6573.6|6604.9|6589.9|6604.9|6589.9|6578.2|6563.2|129
1598881500000|2020-08-31 13:45:00|6603.4|6588.4|6592.5|6577.5|6604.9|6589.9|6589.7|6574.7|65
1598881800000|2020-08-31 13:50:00|6592.7|6577.7|6578.6|6563.6|6602.7|6587.7|6574.1|6559.1|205
1598882100000|2020-08-31 13:55:00|6578|6563|6579.1|6564.1|6580.1|6565.1|6571.4|6556.4|137
1598882400000|2020-08-31 14:00:00|6578.1|6563.1|6577.1|6562.1|6583.6|6568.6|6572.1|6557.1|188
1598882700000|2020-08-31 14:05:00|6576.6|6561.6|6584.1|6569.1|6587.1|6572.1|6576.6|6561.6|80
1598883000000|2020-08-31 14:10:00|6584.3|6569.3|6583.1|6568.1|6588.1|6573.1|6581.2|6566.2|96
1598883300000|2020-08-31 14:15:00|6582.8|6567.8|6601.6|6586.6|6602.1|6587.1|6581.6|6566.6|82
1598883600000|2020-08-31 14:20:00|6601.1|6586.1|6590.4|6575.4|6610.6|6595.6|6590.4|6575.4|238
1598883900000|2020-08-31 14:25:00|6590.1|6575.1|6577.1|6562.1|6590.1|6575.1|6576.6|6561.6|146
1598884200000|2020-08-31 14:30:00|6577.6|6562.6|6576.9|6561.9|6581.9|6566.9|6571.7|6556.7|240
1598884500000|2020-08-31 14:35:00|6576.7|6561.7|6585.1|6570.1|6585.9|6570.9|6575.9|6560.9|92
1598884800000|2020-08-31 14:40:00|6584.9|6569.9|6582.4|6567.4|6587.1|6572.1|6582.4|6567.4|60
1598885100000|2020-08-31 14:45:00|6582.9|6567.9|6583.7|6568.7|6591.7|6576.7|6576.9|6561.9|255
1598885400000|2020-08-31 14:50:00|6583.4|6568.4|6579.7|6564.7|6587.7|6572.7|6578.7|6563.7|95
1598885700000|2020-08-31 14:55:00|6579.2|6564.2|6579.6|6564.6|6580.7|6565.7|6577.7|6562.7|57
1598886000000|2020-08-31 15:00:00|6579.4|6564.4|6572.7|6557.7|6580.6|6565.6|6572.6|6557.6|182
1598886300000|2020-08-31 15:05:00|6572.4|6557.4|6569.7|6554.7|6576.9|6561.9|6568.2|6553.2|190
1598886600000|2020-08-31 15:10:00|6569.2|6554.2|6574.1|6559.1|6574.1|6559.1|6568.2|6553.2|75
1598886900000|2020-08-31 15:15:00|6573.9|6558.9|6577.3|6562.3|6582.6|6567.6|6573.9|6558.9|87
1598887200000|2020-08-31 15:20:00|6576.3|6561.3|6579.6|6564.6|6583.4|6568.4|6572.4|6557.4|146
1598887500000|2020-08-31 15:25:00|6579|6564|6580.1|6565.1|6580.1|6565.1|6572.1|6557.1|99
1598887800000|2020-08-31 15:30:00|6581.3|6566.3|6584.1|6569.1|6586.1|6571.1|6578.1|6563.1|148
1598888100000|2020-08-31 15:35:00|6585.1|6570.1|6570.4|6555.4|6586.6|6571.6|6568.4|6553.4|119
1598888400000|2020-08-31 15:40:00|6570.1|6555.1|6555.6|6540.6|6570.4|6555.4|6554.1|6539.1|141
1598888700000|2020-08-31 15:45:00|6555.8|6540.8|6547.6|6532.6|6558.1|6543.1|6547.6|6532.6|99
1598889000000|2020-08-31 15:50:00|6547.8|6532.8|6544.1|6529.1|6549.3|6534.3|6543.8|6528.8|85
1598889300000|2020-08-31 15:55:00|6544.3|6529.3|6558.5|6543.5|6559.8|6544.8|6544.3|6529.3|81
1598889600000|2020-08-31 16:00:00|6559.1|6544.1|6569.1|6554.1|6569.1|6554.1|6558.7|6543.7|83
1598889900000|2020-08-31 16:05:00|6568.6|6553.6|6567.4|6552.4|6575.4|6560.4|6566.6|6551.6|66
1598890200000|2020-08-31 16:10:00|6567.3|6552.3|6564.6|6549.6|6567.6|6552.6|6562.6|6547.6|25
1598890500000|2020-08-31 16:15:00|6565|6550|6559.8|6544.8|6566.6|6551.6|6559.3|6544.3|38
1598890800000|2020-08-31 16:20:00|6560.6|6545.6|6567.8|6552.8|6567.8|6552.8|6558.8|6543.8|63
1598891100000|2020-08-31 16:25:00|6567.1|6552.1|6565.8|6550.8|6567.1|6552.1|6562.6|6547.6|64
1598891400000|2020-08-31 16:30:00|6566.8|6551.8|6567.6|6552.6|6567.6|6552.6|6562.3|6547.3|79
1598891700000|2020-08-31 16:35:00|6567.3|6552.3|6571.3|6556.3|6577.3|6562.3|6567.3|6552.3|80
1598892000000|2020-08-31 16:40:00|6570.3|6555.3|6561|6546|6570.3|6555.3|6560|6545|53
1598892300000|2020-08-31 16:45:00|6561.3|6546.3|6565|6550|6567.3|6552.3|6561.3|6546.3|50
1598892600000|2020-08-31 16:50:00|6564|6549|6567.8|6552.8|6570|6555|6563.8|6548.8|41
1598892900000|2020-08-31 16:55:00|6568|6553|6572.3|6557.3|6573.3|6558.3|6567|6552|49
1598893200000|2020-08-31 17:00:00|6572.6|6557.6|6572.3|6557.3|6575.3|6560.3|6571.5|6556.5|35
1598893500000|2020-08-31 17:05:00|6572.6|6557.6|6573.6|6558.6|6574.8|6559.8|6571.5|6556.5|32
1598893800000|2020-08-31 17:10:00|6573.3|6558.3|6575.3|6560.3|6577.8|6562.8|6573.3|6558.3|70
1598894100000|2020-08-31 17:15:00|6576.6|6561.6|6576.8|6561.8|6579.8|6564.8|6576.6|6561.6|37
1598894400000|2020-08-31 17:20:00|6575.8|6560.8|6569|6554|6575.8|6560.8|6569|6554|57
1598894700000|2020-08-31 17:25:00|6569.3|6554.3|6564.3|6549.3|6571.2|6556.2|6564.2|6549.2|56
1598895000000|2020-08-31 17:30:00|6564.2|6549.2|6562.8|6547.8|6564.2|6549.2|6560.7|6545.7|45
1598895300000|2020-08-31 17:35:00|6562.5|6547.5|6564.2|6549.2|6566.3|6551.3|6562.2|6547.2|58
1598895600000|2020-08-31 17:40:00|6566.2|6551.2|6565.5|6550.5|6566.8|6551.8|6565.2|6550.2|56
1598895900000|2020-08-31 17:45:00|6565.2|6550.2|6559.2|6544.2|6565.2|6550.2|6557.7|6542.7|42
1598896200000|2020-08-31 17:50:00|6558.8|6543.8|6554.8|6539.8|6559.2|6544.2|6551.2|6536.2|52
1598896500000|2020-08-31 17:55:00|6553.8|6538.8|6560.2|6545.2|6560.7|6545.7|6552.3|6537.3|51
1598896800000|2020-08-31 18:00:00|6560.5|6545.5|6564.5|6549.5|6566.2|6551.2|6559|6544|109
1598897100000|2020-08-31 18:05:00|6565.3|6550.3|6549.1|6534.1|6566.3|6551.3|6546.4|6531.4|236
1598897400000|2020-08-31 18:10:00|6548.6|6533.6|6560.2|6545.2|6563.7|6548.7|6536.4|6521.4|771
1598897700000|2020-08-31 18:15:00|6559.5|6544.5|6560.2|6545.2|6564.7|6549.7|6553.7|6538.7|171
1598922000000|2020-09-01 01:00:00|6551.7|6536.7|6554.7|6539.7|6571.3|6556.3|6548.2|6533.2|103
1598922300000|2020-09-01 01:05:00|6554.2|6539.2|6549.7|6534.7|6554.2|6539.2|6547.4|6532.4|5
1598922600000|2020-09-01 01:10:00|6549.3|6534.3|6550.5|6535.5|6550.5|6535.5|6548.3|6533.3|4
1598922900000|2020-09-01 01:15:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6545.2|6530.2|4
1598923200000|2020-09-01 01:20:00|6551.6|6536.6|6551.2|6536.2|6554.2|6539.2|6546.7|6531.7|12
1598923500000|2020-09-01 01:25:00|6551.5|6536.5|6552.2|6537.2|6553.2|6538.2|6551.2|6536.2|0
1598923800000|2020-09-01 01:30:00|6551.7|6536.7|6551.2|6536.2|6551.7|6536.7|6550.2|6535.2|5
1598924100000|2020-09-01 01:35:00|6552.7|6537.7|6557.1|6542.1|6557.1|6542.1|6552.7|6537.7|1
1598924400000|2020-09-01 01:40:00|6557.7|6542.7|6560.7|6545.7|6560.7|6545.7|6557.5|6542.5|2
1598924700000|2020-09-01 01:45:00|6561.6|6546.6|6562.2|6547.2|6562.2|6547.2|6561.6|6546.6|0
1598925000000|2020-09-01 01:50:00|6561.2|6546.2|6564.2|6549.2|6564.2|6549.2|6561.2|6546.2|3
1598925300000|2020-09-01 01:55:00|6563.9|6548.9|6564.2|6549.2|6566.3|6551.3|6563.9|6548.9|21
1598926200000|2020-09-01 02:10:00|6563.9|6548.9|6558.7|6543.7|6563.9|6548.9|6558.7|6543.7|4
1598926500000|2020-09-01 02:15:00|6560.3|6545.3|6562.7|6547.7|6562.7|6547.7|6559.2|6544.2|0
1598927100000|2020-09-01 02:25:00|6562.1|6547.1|6561.2|6546.2|6562.1|6547.1|6561.2|6546.2|3
1598927700000|2020-09-01 02:35:00|6563.1|6548.1|6564.3|6549.3|6564.8|6549.8|6563.1|6548.1|10
1598928000000|2020-09-01 02:40:00|6565.8|6550.8|6566.8|6551.8|6566.8|6551.8|6565.8|6550.8|1
1598928300000|2020-09-01 02:45:00|6566.9|6551.9|6566.2|6551.2|6568|6553|6566.2|6551.2|0
1598928600000|2020-09-01 02:50:00|6561.5|6546.5|6562.2|6547.2|6563.7|6548.7|6560.2|6545.2|6
1598928900000|2020-09-01 02:55:00|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|1
1598929800000|2020-09-01 03:10:00|||||||||2
1598930100000|2020-09-01 03:15:00|6561.2|6546.2|6561|6546|6563.9|6548.9|6559.2|6544.2|16
1598930400000|2020-09-01 03:20:00|6561.7|6546.7|6564.4|6549.4|6565.9|6550.9|6559.5|6544.5|40
1598930700000|2020-09-01 03:25:00|6564|6549|6563.4|6548.4|6564|6549|6561.4|6546.4|4
1598931000000|2020-09-01 03:30:00|6562.9|6547.9|6561.9|6546.9|6562.9|6547.9|6561.9|6546.9|0
1598931300000|2020-09-01 03:35:00|6561.5|6546.5|6563.2|6548.2|6563.2|6548.2|6560.5|6545.5|14
1598931600000|2020-09-01 03:40:00|6563.9|6548.9|6563.9|6548.9|6564.2|6549.2|6563.9|6548.9|3
1598931900000|2020-09-01 03:45:00|6564.1|6549.1|6563.9|6548.9|6564.9|6549.9|6563.9|6548.9|2
1598932500000|2020-09-01 03:55:00|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|0
1598934300000|2020-09-01 04:25:00|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|0
1598934600000|2020-09-01 04:30:00|6562.5|6547.5|6562.4|6547.4|6562.5|6547.5|6558.6|6543.6|18
1598934900000|2020-09-01 04:35:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|1
1598935200000|2020-09-01 04:40:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|0
1598935500000|2020-09-01 04:45:00|6560.3|6545.3|6559.9|6544.9|6560.3|6545.3|6559.9|6544.9|0
1598937300000|2020-09-01 05:15:00|6559.7|6544.7|6560.2|6545.2|6560.2|6545.2|6559.7|6544.7|0
1598937600000|2020-09-01 05:20:00|6562.4|6547.4|6565.1|6550.1|6566.4|6551.4|6562.4|6547.4|21
1598937900000|2020-09-01 05:25:00|6564.9|6549.9|6566.9|6551.9|6566.9|6551.9|6564.9|6549.9|1
1598938200000|2020-09-01 05:30:00|6567.9|6552.9|6570.9|6555.9|6570.9|6555.9|6566.9|6551.9|15
1598938500000|2020-09-01 05:35:00|6571.9|6556.9|6574.2|6559.2|6574.2|6559.2|6571.9|6556.9|19
1598938800000|2020-09-01 05:40:00|6573.3|6558.3|6566.4|6551.4|6573.3|6558.3|6566.4|6551.4|3
1598939100000|2020-09-01 05:45:00|6569.6|6554.6|6566.9|6551.9|6569.6|6554.6|6566.9|6551.9|5
1598939400000|2020-09-01 05:50:00|6567.8|6552.8|6572.7|6557.7|6573.2|6558.2|6567.8|6552.8|6
1598939700000|2020-09-01 05:55:00|6573.1|6558.1|6573.7|6558.7|6574.4|6559.4|6573.1|6558.1|13
1598940000000|2020-09-01 06:00:00|6575.4|6560.4|6577.1|6562.1|6577.9|6562.9|6575.4|6560.4|19
1598940300000|2020-09-01 06:05:00|6577.3|6562.3|6579.4|6564.4|6579.4|6564.4|6577.3|6562.3|2
1598940600000|2020-09-01 06:10:00|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|0
1598941200000|2020-09-01 06:20:00|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|0
1598941800000|2020-09-01 06:30:00|6581.6|6566.6|6583.8|6568.8|6585.3|6570.3|6581.6|6566.6|11
1598942400000|2020-09-01 06:40:00|6582.8|6567.8|6584.6|6569.6|6587.3|6572.3|6582.8|6567.8|20
1598942700000|2020-09-01 06:45:00|6584.9|6569.9|6584.6|6569.6|6584.9|6569.9|6583.3|6568.3|3
1598943000000|2020-09-01 06:50:00|6585.1|6570.1|6581.6|6566.6|6586.8|6571.8|6581.6|6566.6|14
1598943300000|2020-09-01 06:55:00|6582|6567|6586.5|6571.5|6587.5|6572.5|6582|6567|34
1598943600000|2020-09-01 07:00:00|6586.6|6571.6|6587|6572|6587.1|6572.1|6585.6|6570.6|12
1598943900000|2020-09-01 07:05:00|6587.1|6572.1|6586.1|6571.1|6587.6|6572.6|6585.6|6570.6|34
1598944200000|2020-09-01 07:10:00|6585.8|6570.8|6591.5|6576.5|6591.8|6576.8|6585.6|6570.6|42
1598944500000|2020-09-01 07:15:00|6591.6|6576.6|6589|6574|6591.6|6576.6|6589|6574|4
1598944800000|2020-09-01 07:20:00|6588.6|6573.6|6594.1|6579.1|6594.5|6579.5|6588.6|6573.6|10
1598945100000|2020-09-01 07:25:00|6594|6579|6591.1|6576.1|6594.5|6579.5|6591.1|6576.1|4
1598945400000|2020-09-01 07:30:00|6590.8|6575.8|6593.6|6578.6|6593.6|6578.6|6590.8|6575.8|0
1598945700000|2020-09-01 07:35:00|6593.5|6578.5|6593.1|6578.1|6593.6|6578.6|6591.8|6576.8|3
1598946000000|2020-09-01 07:40:00|6593.5|6578.5|6592.6|6577.6|6593.5|6578.5|6592.1|6577.1|3
1598946300000|2020-09-01 07:45:00|6593.6|6578.6|6597.8|6582.8|6598|6583|6593.6|6578.6|34
1598946600000|2020-09-01 07:50:00|6598|6583|6596.2|6581.2|6598.2|6583.2|6594.7|6579.7|15
1598946900000|2020-09-01 07:55:00|6598.2|6583.2|6594.8|6579.8|6598.7|6583.7|6594.5|6579.5|21
1598947200000|2020-09-01 08:00:00|6594.6|6579.6|6590.3|6575.3|6595|6580|6590|6575|13
1598947500000|2020-09-01 08:05:00|6590.7|6575.7|6590.8|6575.8|6593|6578|6590.7|6575.7|5
1598947800000|2020-09-01 08:10:00|6590.3|6575.3|6580|6565|6591|6576|6580|6565|30
1598948100000|2020-09-01 08:15:00|6580.5|6565.5|6576.6|6561.6|6581.3|6566.3|6576.6|6561.6|51
1598948400000|2020-09-01 08:20:00|6575.5|6560.5|6572.5|6557.5|6575.5|6560.5|6569.1|6554.1|27
1598948700000|2020-09-01 08:25:00|6573.8|6558.8|6581.1|6566.1|6584.1|6569.1|6573.8|6558.8|44
1598949000000|2020-09-01 08:30:00|6581.3|6566.3|6584.5|6569.5|6585.6|6570.6|6581.3|6566.3|9
1598949300000|2020-09-01 08:35:00|6582.7|6567.7|6581.1|6566.1|6582.7|6567.7|6577.8|6562.8|7
1598949600000|2020-09-01 08:40:00|6581|6566|6584.3|6569.3|6584.3|6569.3|6580.3|6565.3|20
1598949900000|2020-09-01 08:45:00|6584.6|6569.6|6588.5|6573.5|6589.8|6574.8|6584.6|6569.6|2
1598950200000|2020-09-01 08:50:00|6589.1|6574.1|6586.5|6571.5|6589.1|6574.1|6586.5|6571.5|4
1598950500000|2020-09-01 08:55:00|6586.7|6571.7|6585.5|6570.5|6587.8|6572.8|6585.5|6570.5|7
1598950800000|2020-09-01 09:00:00|6584.3|6569.3|6587.8|6572.8|6587.8|6572.8|6584.3|6569.3|4
1598951100000|2020-09-01 09:05:00|6588.2|6573.2|6585.6|6570.6|6589.1|6574.1|6584.3|6569.3|24
1598951400000|2020-09-01 09:10:00|6585.1|6570.1|6588.1|6573.1|6588.1|6573.1|6585.1|6570.1|8
1598951700000|2020-09-01 09:15:00|6588.9|6573.9|6590.3|6575.3|6590.3|6575.3|6588.9|6573.9|11
1598952000000|2020-09-01 09:20:00|6591.2|6576.2|6595|6580|6595|6580|6591.2|6576.2|16
1598952300000|2020-09-01 09:25:00|6595.4|6580.4|6595.7|6580.7|6596|6581|6595|6580|3
1598952600000|2020-09-01 09:30:00|6596|6581|6598.6|6583.6|6600.5|6585.5|6596|6581|29
1598952900000|2020-09-01 09:35:00|6599.3|6584.3|6599.8|6584.8|6602.7|6587.7|6599|6584|20
1598953200000|2020-09-01 09:40:00|6600.5|6585.5|6602|6587|6602|6587|6600.5|6585.5|3
1598953500000|2020-09-01 09:45:00|6602.5|6587.5|6603.7|6588.7|6605.5|6590.5|6601.8|6586.8|16
1598953800000|2020-09-01 09:50:00|6604.2|6589.2|6607.8|6592.8|6607.8|6592.8|6604.2|6589.2|10
1598954100000|2020-09-01 09:55:00|6608.3|6593.3|6606|6591|6608.3|6593.3|6606|6591|10
1598954400000|2020-09-01 10:00:00|6605.5|6590.5|6607.2|6592.2|6611.7|6596.7|6604.5|6589.5|47
1598954700000|2020-09-01 10:05:00|6607|6592|6601.7|6586.7|6608|6593|6601.2|6586.2|30
1598955000000|2020-09-01 10:10:00|6601.5|6586.5|6603.2|6588.2|6603.7|6588.7|6601.5|6586.5|0
1598955300000|2020-09-01 10:15:00|6603.9|6588.9|6606.2|6591.2|6606.7|6591.7|6603.9|6588.9|7
1598955600000|2020-09-01 10:20:00|6606.7|6591.7|6606.2|6591.2|6606.7|6591.7|6604.7|6589.7|7
1598955900000|2020-09-01 10:25:00|6607.5|6592.5|6607.2|6592.2|6610|6595|6607.2|6592.2|9
1598956200000|2020-09-01 10:30:00|6607.5|6592.5|6610|6595|6610|6595|6607.5|6592.5|6
1598956500000|2020-09-01 10:35:00|6611.2|6596.2|6611.7|6596.7|6612.7|6597.7|6609.4|6594.4|40
1598956800000|2020-09-01 10:40:00|6610.5|6595.5|6609|6594|6611.5|6596.5|6608.4|6593.4|25
1598957100000|2020-09-01 10:45:00|6610.2|6595.2|6611.7|6596.7|6611.7|6596.7|6609.2|6594.2|6
1598957400000|2020-09-01 10:50:00|6612.2|6597.2|6611.2|6596.2|6613.2|6598.2|6610.7|6595.7|28
1598957700000|2020-09-01 10:55:00|6611.9|6596.9|6606.2|6591.2|6612.4|6597.4|6606.2|6591.2|30
1598958000000|2020-09-01 11:00:00|6607|6592|6607.1|6592.1|6607.5|6592.5|6605.7|6590.7|26
1598958300000|2020-09-01 11:05:00|6609.2|6594.2|6609.2|6594.2|6610.1|6595.1|6607.2|6592.2|43
1598958600000|2020-09-01 11:10:00|6608.7|6593.7|6594.4|6579.4|6610.7|6595.7|6594.4|6579.4|113
1598958900000|2020-09-01 11:15:00|6595|6580|6594.9|6579.9|6599.4|6584.4|6594.2|6579.2|42
1598959200000|2020-09-01 11:20:00|6595.5|6580.5|6603.4|6588.4|6603.4|6588.4|6594.7|6579.7|16
1598959500000|2020-09-01 11:25:00|6603.6|6588.6|6608.7|6593.7|6608.7|6593.7|6603.6|6588.6|23
1598959800000|2020-09-01 11:30:00|6609.7|6594.7|6611.2|6596.2|6611.2|6596.2|6608.9|6593.9|22
1598960100000|2020-09-01 11:35:00|6611.5|6596.5|6618.4|6603.4|6620.7|6605.7|6611.5|6596.5|92
1598960400000|2020-09-01 11:40:00|6617.7|6602.7|6615.4|6600.4|6617.7|6602.7|6612.7|6597.7|22
1598960700000|2020-09-01 11:45:00|6614.9|6599.9|6616.9|6601.9|6617.4|6602.4|6614.9|6599.9|6
1598961000000|2020-09-01 11:50:00|6617.4|6602.4|6619.2|6604.2|6619.2|6604.2|6616.9|6601.9|13
1598961300000|2020-09-01 11:55:00|6618.9|6603.9|6627.7|6612.7|6627.7|6612.7|6617.9|6602.9|122
1598961600000|2020-09-01 12:00:00|6627.9|6612.9|6625.9|6610.9|6630.7|6615.7|6625.9|6610.9|69
1598961900000|2020-09-01 12:05:00|6624.9|6609.9|6630.8|6615.8|6631.7|6616.7|6623.1|6608.1|136
1598962200000|2020-09-01 12:10:00|6630.3|6615.3|6632.1|6617.1|6636.2|6621.2|6630.1|6615.1|195
1598962500000|2020-09-01 12:15:00|6631.9|6616.9|6631.9|6616.9|6633.7|6618.7|6629.4|6614.4|72
1598962800000|2020-09-01 12:20:00|6630.9|6615.9|6629.9|6614.9|6631.1|6616.1|6626.3|6611.3|44
1598963100000|2020-09-01 12:25:00|6630.5|6615.5|6630.6|6615.6|6631.9|6616.9|6630.5|6615.5|24
1598963400000|2020-09-01 12:30:00|6630.1|6615.1|6632.2|6617.2|6635.4|6620.4|6630.1|6615.1|126
1598963700000|2020-09-01 12:35:00|6631.9|6616.9|6632.6|6617.6|6632.6|6617.6|6630.9|6615.9|74
1598964000000|2020-09-01 12:40:00|6633.6|6618.6|6633.1|6618.1|6634.7|6619.7|6631.6|6616.6|86
1598964300000|2020-09-01 12:45:00|6633.6|6618.6|6633.7|6618.7|6635.9|6620.9|6633.6|6618.6|28
1598964600000|2020-09-01 12:50:00|6634.1|6619.1|6633.9|6618.9|6635.2|6620.2|6633.1|6618.1|46
1598964900000|2020-09-01 12:55:00|6633.6|6618.6|6645.2|6630.2|6648.4|6633.4|6632.2|6617.2|111
1598965200000|2020-09-01 13:00:00|6644.9|6629.9|6635.6|6620.6|6648.1|6633.1|6633|6618|167
1598965500000|2020-09-01 13:05:00|6635.8|6620.8|6646.1|6631.1|6646.1|6631.1|6635.3|6620.3|77
1598965800000|2020-09-01 13:10:00|6645.8|6630.8|6645.1|6630.1|6647.3|6632.3|6642.9|6627.9|70
1598966100000|2020-09-01 13:15:00|6644.6|6629.6|6646.9|6631.9|6660.9|6645.9|6642.9|6627.9|153
1598966400000|2020-09-01 13:20:00|6645.3|6630.3|6647.5|6632.5|6647.5|6632.5|6639.6|6624.6|141
1598966700000|2020-09-01 13:25:00|6646|6631|6662.1|6647.1|6662.6|6647.6|6646|6631|127
1598967000000|2020-09-01 13:30:00|6662.4|6647.4|6653.3|6638.3|6663.4|6648.4|6649.4|6634.4|210
1598967300000|2020-09-01 13:35:00|6654.1|6639.1|6642.8|6627.8|6654.8|6639.8|6641.8|6626.8|191
1598967600000|2020-09-01 13:40:00|6643.3|6628.3|6648|6633|6651.8|6636.8|6638.8|6623.8|175
1598967900000|2020-09-01 13:45:00|6648.5|6633.5|6654.4|6639.4|6654.8|6639.8|6645.5|6630.5|148
1598968200000|2020-09-01 13:50:00|6654.3|6639.3|6660.1|6645.1|6662.9|6647.9|6646.6|6631.6|314
1598968500000|2020-09-01 13:55:00|6660.7|6645.7|6657.4|6642.4|6662.9|6647.9|6657.4|6642.4|130
1598968800000|2020-09-01 14:00:00|6658.9|6643.9|6655.9|6640.9|6663.3|6648.3|6650.9|6635.9|123
1598969100000|2020-09-01 14:05:00|6656.6|6641.6|6650.8|6635.8|6660.4|6645.4|6649.3|6634.3|186
1598969400000|2020-09-01 14:10:00|6651.1|6636.1|6654.8|6639.8|6656.4|6641.4|6650.4|6635.4|105
1598969700000|2020-09-01 14:15:00|6655.1|6640.1|6660.4|6645.4|6662.4|6647.4|6655.1|6640.1|147
1598970000000|2020-09-01 14:20:00|6660.6|6645.6|6661.6|6646.6|6663.1|6648.1|6659.1|6644.1|153
1598970300000|2020-09-01 14:25:00|6661.9|6646.9|6668.8|6653.8|6670.1|6655.1|6661.6|6646.6|307
1598970600000|2020-09-01 14:30:00|6667.8|6652.8|6672.7|6657.7|6673.1|6658.1|6666.3|6651.3|344
1598970900000|2020-09-01 14:35:00|6671.6|6656.6|6673.7|6658.7|6675.2|6660.2|6669.6|6654.6|174
1598971200000|2020-09-01 14:40:00|6674.1|6659.1|6673.4|6658.4|6677.4|6662.4|6671.9|6656.9|154
1598971500000|2020-09-01 14:45:00|6672.5|6657.5|6675.2|6660.2|6676.9|6661.9|6672.1|6657.1|88
1598971800000|2020-09-01 14:50:00|6675.6|6660.6|6676.1|6661.1|6677.6|6662.6|6672.7|6657.7|162
1598972100000|2020-09-01 14:55:00|6675.7|6660.7|6672.1|6657.1|6676.7|6661.7|6670.4|6655.4|188
1598972400000|2020-09-01 15:00:00|6674.2|6659.2|6676.7|6661.7|6677.6|6662.6|6672.1|6657.1|184
1598972700000|2020-09-01 15:05:00|6677.1|6662.1|6671.9|6656.9|6677.6|6662.6|6667|6652|242
1598973000000|2020-09-01 15:10:00|6671.6|6656.6|6673.1|6658.1|6674.6|6659.6|6670.3|6655.3|150
1598973300000|2020-09-01 15:15:00|6673.4|6658.4|6675.6|6660.6|6676.8|6661.8|6671.1|6656.1|104
1598973600000|2020-09-01 15:20:00|6675.8|6660.8|6673.3|6658.3|6676.8|6661.8|6670.8|6655.8|113
1598973900000|2020-09-01 15:25:00|6673.8|6658.8|6675.6|6660.6|6675.8|6660.8|6673.8|6658.8|29
1598974200000|2020-09-01 15:30:00|6676.8|6661.8|6678.8|6663.8|6681.8|6666.8|6674.8|6659.8|231
1598974500000|2020-09-01 15:35:00|6678.3|6663.3|6664.6|6649.6|6678.3|6663.3|6663.6|6648.6|216
1598974800000|2020-09-01 15:40:00|6665.1|6650.1|6670.1|6655.1|6671.8|6656.8|6664.3|6649.3|91
1598975100000|2020-09-01 15:45:00|6669.8|6654.8|6668.1|6653.1|6670.4|6655.4|6664.1|6649.1|130
1598975400000|2020-09-01 15:50:00|6668.4|6653.4|6666.9|6651.9|6670.4|6655.4|6665.9|6650.9|58
1598975700000|2020-09-01 15:55:00|6667.5|6652.5|6673.8|6658.8|6674.4|6659.4|6667.5|6652.5|191
1598976000000|2020-09-01 16:00:00|6674.4|6659.4|6667.3|6652.3|6674.4|6659.4|6667.3|6652.3|103
1598976300000|2020-09-01 16:05:00|6667.6|6652.6|6666.8|6651.8|6670.8|6655.8|6664.5|6649.5|110
1598976600000|2020-09-01 16:10:00|6666.5|6651.5|6666.5|6651.5|6667|6652|6664.3|6649.3|141
1598976900000|2020-09-01 16:15:00|6666.8|6651.8|6668.1|6653.1|6668.1|6653.1|6664.3|6649.3|105
1598977200000|2020-09-01 16:20:00|6667.5|6652.5|6662.5|6647.5|6667.5|6652.5|6660.1|6645.1|116
1598977500000|2020-09-01 16:25:00|6663|6648|6664.1|6649.1|6664.1|6649.1|6659.6|6644.6|70
1598977800000|2020-09-01 16:30:00|6663.6|6648.6|6659.3|6644.3|6665.3|6650.3|6659|6644|104
1598978100000|2020-09-01 16:35:00|6659.5|6644.5|6656|6641|6659.8|6644.8|6652.5|6637.5|95
1598978400000|2020-09-01 16:40:00|6655.3|6640.3|6658.5|6643.5|6658.8|6643.8|6654.3|6639.3|71
1598978700000|2020-09-01 16:45:00|6659.5|6644.5|6654|6639|6663.2|6648.2|6652.3|6637.3|108
1598979000000|2020-09-01 16:50:00|6654.3|6639.3|6650.8|6635.8|6658|6643|6647.2|6632.2|106
1598979300000|2020-09-01 16:55:00|6650.5|6635.5|6647.7|6632.7|6650.8|6635.8|6646.3|6631.3|92
1598979600000|2020-09-01 17:00:00|6647.3|6632.3|6646.5|6631.5|6648.5|6633.5|6645.3|6630.3|111
1598979900000|2020-09-01 17:05:00|6645.9|6630.9|6637.5|6622.5|6646.5|6631.5|6633.3|6618.3|161
1598980200000|2020-09-01 17:10:00|6639|6624|6625.6|6610.6|6644.3|6629.3|6619.9|6604.9|226
1598980500000|2020-09-01 17:15:00|6625.4|6610.4|6626.7|6611.7|6631.1|6616.1|6623.9|6608.9|100
1598980800000|2020-09-01 17:20:00|6626.4|6611.4|6629.4|6614.4|6629.4|6614.4|6620.1|6605.1|126
1598981100000|2020-09-01 17:25:00|6630|6615|6636.6|6621.6|6636.9|6621.9|6628.1|6613.1|65
1598981400000|2020-09-01 17:30:00|6636.1|6621.1|6633.8|6618.8|6637.2|6622.2|6631.7|6616.7|161
1598981700000|2020-09-01 17:35:00|6635.3|6620.3|6636.8|6621.8|6641|6626|6634.5|6619.5|167
1598982000000|2020-09-01 17:40:00|6637.2|6622.2|6614.7|6599.7|6641|6626|6614.7|6599.7|225
1598982300000|2020-09-01 17:45:00|6614.4|6599.4|6616.7|6601.7|6622.2|6607.2|6614.4|6599.4|120
1598982600000|2020-09-01 17:50:00|6616.9|6601.9|6617.9|6602.9|6621.3|6606.3|6612.3|6597.3|114
1598982900000|2020-09-01 17:55:00|6618.6|6603.6|6614.4|6599.4|6620.1|6605.1|6614.4|6599.4|120
1598983200000|2020-09-01 18:00:00|6615.6|6600.6|6617.5|6602.5|6619.3|6604.3|6611|6596|191
1598983500000|2020-09-01 18:05:00|6617.3|6602.3|6621.6|6606.6|6623.1|6608.1|6607|6592|370
1598983800000|2020-09-01 18:10:00|6622.3|6607.3|6575.8|6560.8|6624.8|6609.8|6572.6|6557.6|1424
1598984100000|2020-09-01 18:15:00|6576.1|6561.1|6575|6560|6581.8|6566.8|6573.5|6558.5|433
1598922000000|2020-09-01 01:00:00|6551.7|6536.7|6554.7|6539.7|6571.3|6556.3|6548.2|6533.2|103
1598922300000|2020-09-01 01:05:00|6554.2|6539.2|6549.7|6534.7|6554.2|6539.2|6547.4|6532.4|5
1598922600000|2020-09-01 01:10:00|6549.3|6534.3|6550.5|6535.5|6550.5|6535.5|6548.3|6533.3|4
1598922900000|2020-09-01 01:15:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6545.2|6530.2|4
1598923200000|2020-09-01 01:20:00|6551.6|6536.6|6551.2|6536.2|6554.2|6539.2|6546.7|6531.7|12
1598923500000|2020-09-01 01:25:00|6551.5|6536.5|6552.2|6537.2|6553.2|6538.2|6551.2|6536.2|0
1598923800000|2020-09-01 01:30:00|6551.7|6536.7|6551.2|6536.2|6551.7|6536.7|6550.2|6535.2|5
1598924100000|2020-09-01 01:35:00|6552.7|6537.7|6557.1|6542.1|6557.1|6542.1|6552.7|6537.7|1
1598924400000|2020-09-01 01:40:00|6557.7|6542.7|6560.7|6545.7|6560.7|6545.7|6557.5|6542.5|2
1598924700000|2020-09-01 01:45:00|6561.6|6546.6|6562.2|6547.2|6562.2|6547.2|6561.6|6546.6|0
1598925000000|2020-09-01 01:50:00|6561.2|6546.2|6564.2|6549.2|6564.2|6549.2|6561.2|6546.2|3
1598925300000|2020-09-01 01:55:00|6563.9|6548.9|6564.2|6549.2|6566.3|6551.3|6563.9|6548.9|21
1598926200000|2020-09-01 02:10:00|6563.9|6548.9|6558.7|6543.7|6563.9|6548.9|6558.7|6543.7|4
1598926500000|2020-09-01 02:15:00|6560.3|6545.3|6562.7|6547.7|6562.7|6547.7|6559.2|6544.2|0
1598927100000|2020-09-01 02:25:00|6562.1|6547.1|6561.2|6546.2|6562.1|6547.1|6561.2|6546.2|3
1598927700000|2020-09-01 02:35:00|6563.1|6548.1|6564.3|6549.3|6564.8|6549.8|6563.1|6548.1|10
1598928000000|2020-09-01 02:40:00|6565.8|6550.8|6566.8|6551.8|6566.8|6551.8|6565.8|6550.8|1
1598928300000|2020-09-01 02:45:00|6566.9|6551.9|6566.2|6551.2|6568|6553|6566.2|6551.2|0
1598928600000|2020-09-01 02:50:00|6561.5|6546.5|6562.2|6547.2|6563.7|6548.7|6560.2|6545.2|6
1598928900000|2020-09-01 02:55:00|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|1
1598929800000|2020-09-01 03:10:00|||||||||2
1598930100000|2020-09-01 03:15:00|6561.2|6546.2|6561|6546|6563.9|6548.9|6559.2|6544.2|16
1598930400000|2020-09-01 03:20:00|6561.7|6546.7|6564.4|6549.4|6565.9|6550.9|6559.5|6544.5|40
1598930700000|2020-09-01 03:25:00|6564|6549|6563.4|6548.4|6564|6549|6561.4|6546.4|4
1598931000000|2020-09-01 03:30:00|6562.9|6547.9|6561.9|6546.9|6562.9|6547.9|6561.9|6546.9|0
1598931300000|2020-09-01 03:35:00|6561.5|6546.5|6563.2|6548.2|6563.2|6548.2|6560.5|6545.5|14
1598931600000|2020-09-01 03:40:00|6563.9|6548.9|6563.9|6548.9|6564.2|6549.2|6563.9|6548.9|3
1598931900000|2020-09-01 03:45:00|6564.1|6549.1|6563.9|6548.9|6564.9|6549.9|6563.9|6548.9|2
1598932500000|2020-09-01 03:55:00|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|0
1598934300000|2020-09-01 04:25:00|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|0
1598934600000|2020-09-01 04:30:00|6562.5|6547.5|6562.4|6547.4|6562.5|6547.5|6558.6|6543.6|18
1598934900000|2020-09-01 04:35:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|1
1598935200000|2020-09-01 04:40:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|0
1598935500000|2020-09-01 04:45:00|6560.3|6545.3|6559.9|6544.9|6560.3|6545.3|6559.9|6544.9|0
1598937300000|2020-09-01 05:15:00|6559.7|6544.7|6560.2|6545.2|6560.2|6545.2|6559.7|6544.7|0
1598937600000|2020-09-01 05:20:00|6562.4|6547.4|6565.1|6550.1|6566.4|6551.4|6562.4|6547.4|21
1598937900000|2020-09-01 05:25:00|6564.9|6549.9|6566.9|6551.9|6566.9|6551.9|6564.9|6549.9|1
1598938200000|2020-09-01 05:30:00|6567.9|6552.9|6570.9|6555.9|6570.9|6555.9|6566.9|6551.9|15
1598938500000|2020-09-01 05:35:00|6571.9|6556.9|6574.2|6559.2|6574.2|6559.2|6571.9|6556.9|19
1598938800000|2020-09-01 05:40:00|6573.3|6558.3|6566.4|6551.4|6573.3|6558.3|6566.4|6551.4|3
1598939100000|2020-09-01 05:45:00|6569.6|6554.6|6566.9|6551.9|6569.6|6554.6|6566.9|6551.9|5
1598939400000|2020-09-01 05:50:00|6567.8|6552.8|6572.7|6557.7|6573.2|6558.2|6567.8|6552.8|6
1598939700000|2020-09-01 05:55:00|6573.1|6558.1|6573.7|6558.7|6574.4|6559.4|6573.1|6558.1|13
1598940000000|2020-09-01 06:00:00|6575.4|6560.4|6577.1|6562.1|6577.9|6562.9|6575.4|6560.4|19
1598940300000|2020-09-01 06:05:00|6577.3|6562.3|6579.4|6564.4|6579.4|6564.4|6577.3|6562.3|2
1598940600000|2020-09-01 06:10:00|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|0
1598941200000|2020-09-01 06:20:00|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|0
1598941800000|2020-09-01 06:30:00|6581.6|6566.6|6583.8|6568.8|6585.3|6570.3|6581.6|6566.6|11
1598942400000|2020-09-01 06:40:00|6582.8|6567.8|6584.6|6569.6|6587.3|6572.3|6582.8|6567.8|20
1598942700000|2020-09-01 06:45:00|6584.9|6569.9|6584.6|6569.6|6584.9|6569.9|6583.3|6568.3|3
1598943000000|2020-09-01 06:50:00|6585.1|6570.1|6581.6|6566.6|6586.8|6571.8|6581.6|6566.6|14
1598943300000|2020-09-01 06:55:00|6582|6567|6586.5|6571.5|6587.5|6572.5|6582|6567|34
1598943600000|2020-09-01 07:00:00|6586.6|6571.6|6587|6572|6587.1|6572.1|6585.6|6570.6|12
1598943900000|2020-09-01 07:05:00|6587.1|6572.1|6586.1|6571.1|6587.6|6572.6|6585.6|6570.6|34
1598944200000|2020-09-01 07:10:00|6585.8|6570.8|6591.5|6576.5|6591.8|6576.8|6585.6|6570.6|42
1598944500000|2020-09-01 07:15:00|6591.6|6576.6|6589|6574|6591.6|6576.6|6589|6574|4
1598944800000|2020-09-01 07:20:00|6588.6|6573.6|6594.1|6579.1|6594.5|6579.5|6588.6|6573.6|10
1598945100000|2020-09-01 07:25:00|6594|6579|6591.1|6576.1|6594.5|6579.5|6591.1|6576.1|4
1598945400000|2020-09-01 07:30:00|6590.8|6575.8|6593.6|6578.6|6593.6|6578.6|6590.8|6575.8|0
1598945700000|2020-09-01 07:35:00|6593.5|6578.5|6593.1|6578.1|6593.6|6578.6|6591.8|6576.8|3
1598946000000|2020-09-01 07:40:00|6593.5|6578.5|6592.6|6577.6|6593.5|6578.5|6592.1|6577.1|3
1598946300000|2020-09-01 07:45:00|6593.6|6578.6|6597.8|6582.8|6598|6583|6593.6|6578.6|34
1598946600000|2020-09-01 07:50:00|6598|6583|6596.2|6581.2|6598.2|6583.2|6594.7|6579.7|15
1598946900000|2020-09-01 07:55:00|6598.2|6583.2|6594.8|6579.8|6598.7|6583.7|6594.5|6579.5|21
1598947200000|2020-09-01 08:00:00|6594.6|6579.6|6590.3|6575.3|6595|6580|6590|6575|13
1598947500000|2020-09-01 08:05:00|6590.7|6575.7|6590.8|6575.8|6593|6578|6590.7|6575.7|5
1598947800000|2020-09-01 08:10:00|6590.3|6575.3|6580|6565|6591|6576|6580|6565|30
1598948100000|2020-09-01 08:15:00|6580.5|6565.5|6576.6|6561.6|6581.3|6566.3|6576.6|6561.6|51
1598948400000|2020-09-01 08:20:00|6575.5|6560.5|6572.5|6557.5|6575.5|6560.5|6569.1|6554.1|27
1598948700000|2020-09-01 08:25:00|6573.8|6558.8|6581.1|6566.1|6584.1|6569.1|6573.8|6558.8|44
1598949000000|2020-09-01 08:30:00|6581.3|6566.3|6584.5|6569.5|6585.6|6570.6|6581.3|6566.3|9
1598949300000|2020-09-01 08:35:00|6582.7|6567.7|6581.1|6566.1|6582.7|6567.7|6577.8|6562.8|7
1598949600000|2020-09-01 08:40:00|6581|6566|6584.3|6569.3|6584.3|6569.3|6580.3|6565.3|20
1598949900000|2020-09-01 08:45:00|6584.6|6569.6|6588.5|6573.5|6589.8|6574.8|6584.6|6569.6|2
1598950200000|2020-09-01 08:50:00|6589.1|6574.1|6586.5|6571.5|6589.1|6574.1|6586.5|6571.5|4
1598950500000|2020-09-01 08:55:00|6586.7|6571.7|6585.5|6570.5|6587.8|6572.8|6585.5|6570.5|7
1598950800000|2020-09-01 09:00:00|6584.3|6569.3|6587.8|6572.8|6587.8|6572.8|6584.3|6569.3|4
1598951100000|2020-09-01 09:05:00|6588.2|6573.2|6585.6|6570.6|6589.1|6574.1|6584.3|6569.3|24
1598951400000|2020-09-01 09:10:00|6585.1|6570.1|6588.1|6573.1|6588.1|6573.1|6585.1|6570.1|8
1598951700000|2020-09-01 09:15:00|6588.9|6573.9|6590.3|6575.3|6590.3|6575.3|6588.9|6573.9|11
1598952000000|2020-09-01 09:20:00|6591.2|6576.2|6595|6580|6595|6580|6591.2|6576.2|16
1598952300000|2020-09-01 09:25:00|6595.4|6580.4|6595.7|6580.7|6596|6581|6595|6580|3
1598952600000|2020-09-01 09:30:00|6596|6581|6598.6|6583.6|6600.5|6585.5|6596|6581|29
1598952900000|2020-09-01 09:35:00|6599.3|6584.3|6599.8|6584.8|6602.7|6587.7|6599|6584|20
1598953200000|2020-09-01 09:40:00|6600.5|6585.5|6602|6587|6602|6587|6600.5|6585.5|3
1598953500000|2020-09-01 09:45:00|6602.5|6587.5|6603.7|6588.7|6605.5|6590.5|6601.8|6586.8|16
1598953800000|2020-09-01 09:50:00|6604.2|6589.2|6607.8|6592.8|6607.8|6592.8|6604.2|6589.2|10
1598954100000|2020-09-01 09:55:00|6608.3|6593.3|6606|6591|6608.3|6593.3|6606|6591|10
1598954400000|2020-09-01 10:00:00|6605.5|6590.5|6607.2|6592.2|6611.7|6596.7|6604.5|6589.5|47
1598954700000|2020-09-01 10:05:00|6607|6592|6601.7|6586.7|6608|6593|6601.2|6586.2|30
1598955000000|2020-09-01 10:10:00|6601.5|6586.5|6603.2|6588.2|6603.7|6588.7|6601.5|6586.5|0
1598955300000|2020-09-01 10:15:00|6603.9|6588.9|6606.2|6591.2|6606.7|6591.7|6603.9|6588.9|7
1598955600000|2020-09-01 10:20:00|6606.7|6591.7|6606.2|6591.2|6606.7|6591.7|6604.7|6589.7|7
1598955900000|2020-09-01 10:25:00|6607.5|6592.5|6607.2|6592.2|6610|6595|6607.2|6592.2|9
1598956200000|2020-09-01 10:30:00|6607.5|6592.5|6610|6595|6610|6595|6607.5|6592.5|6
1598956500000|2020-09-01 10:35:00|6611.2|6596.2|6611.7|6596.7|6612.7|6597.7|6609.4|6594.4|40
1598956800000|2020-09-01 10:40:00|6610.5|6595.5|6609|6594|6611.5|6596.5|6608.4|6593.4|25
1598957100000|2020-09-01 10:45:00|6610.2|6595.2|6611.7|6596.7|6611.7|6596.7|6609.2|6594.2|6
1598957400000|2020-09-01 10:50:00|6612.2|6597.2|6611.2|6596.2|6613.2|6598.2|6610.7|6595.7|28
1598957700000|2020-09-01 10:55:00|6611.9|6596.9|6606.2|6591.2|6612.4|6597.4|6606.2|6591.2|30
1598958000000|2020-09-01 11:00:00|6607|6592|6607.1|6592.1|6607.5|6592.5|6605.7|6590.7|26
1598958300000|2020-09-01 11:05:00|6609.2|6594.2|6609.2|6594.2|6610.1|6595.1|6607.2|6592.2|43
1598958600000|2020-09-01 11:10:00|6608.7|6593.7|6594.4|6579.4|6610.7|6595.7|6594.4|6579.4|113
1598958900000|2020-09-01 11:15:00|6595|6580|6594.9|6579.9|6599.4|6584.4|6594.2|6579.2|42
1598959200000|2020-09-01 11:20:00|6595.5|6580.5|6603.4|6588.4|6603.4|6588.4|6594.7|6579.7|16
1598959500000|2020-09-01 11:25:00|6603.6|6588.6|6608.7|6593.7|6608.7|6593.7|6603.6|6588.6|23
1598959800000|2020-09-01 11:30:00|6609.7|6594.7|6611.2|6596.2|6611.2|6596.2|6608.9|6593.9|22
1598960100000|2020-09-01 11:35:00|6611.5|6596.5|6618.4|6603.4|6620.7|6605.7|6611.5|6596.5|92
1598960400000|2020-09-01 11:40:00|6617.7|6602.7|6615.4|6600.4|6617.7|6602.7|6612.7|6597.7|22
1598960700000|2020-09-01 11:45:00|6614.9|6599.9|6616.9|6601.9|6617.4|6602.4|6614.9|6599.9|6
1598961000000|2020-09-01 11:50:00|6617.4|6602.4|6619.2|6604.2|6619.2|6604.2|6616.9|6601.9|13
1598961300000|2020-09-01 11:55:00|6618.9|6603.9|6627.7|6612.7|6627.7|6612.7|6617.9|6602.9|122
1598961600000|2020-09-01 12:00:00|6627.9|6612.9|6625.9|6610.9|6630.7|6615.7|6625.9|6610.9|69
1598961900000|2020-09-01 12:05:00|6624.9|6609.9|6630.8|6615.8|6631.7|6616.7|6623.1|6608.1|136
1598962200000|2020-09-01 12:10:00|6630.3|6615.3|6632.1|6617.1|6636.2|6621.2|6630.1|6615.1|195
1598962500000|2020-09-01 12:15:00|6631.9|6616.9|6631.9|6616.9|6633.7|6618.7|6629.4|6614.4|72
1598962800000|2020-09-01 12:20:00|6630.9|6615.9|6629.9|6614.9|6631.1|6616.1|6626.3|6611.3|44
1598963100000|2020-09-01 12:25:00|6630.5|6615.5|6630.6|6615.6|6631.9|6616.9|6630.5|6615.5|24
1598963400000|2020-09-01 12:30:00|6630.1|6615.1|6632.2|6617.2|6635.4|6620.4|6630.1|6615.1|126
1598963700000|2020-09-01 12:35:00|6631.9|6616.9|6632.6|6617.6|6632.6|6617.6|6630.9|6615.9|74
1598964000000|2020-09-01 12:40:00|6633.6|6618.6|6633.1|6618.1|6634.7|6619.7|6631.6|6616.6|86
1598964300000|2020-09-01 12:45:00|6633.6|6618.6|6633.7|6618.7|6635.9|6620.9|6633.6|6618.6|28
1598964600000|2020-09-01 12:50:00|6634.1|6619.1|6633.9|6618.9|6635.2|6620.2|6633.1|6618.1|46
1598964900000|2020-09-01 12:55:00|6633.6|6618.6|6645.2|6630.2|6648.4|6633.4|6632.2|6617.2|111
1598965200000|2020-09-01 13:00:00|6644.9|6629.9|6635.6|6620.6|6648.1|6633.1|6633|6618|167
1598965500000|2020-09-01 13:05:00|6635.8|6620.8|6646.1|6631.1|6646.1|6631.1|6635.3|6620.3|77
1598965800000|2020-09-01 13:10:00|6645.8|6630.8|6645.1|6630.1|6647.3|6632.3|6642.9|6627.9|70
1598966100000|2020-09-01 13:15:00|6644.6|6629.6|6646.9|6631.9|6660.9|6645.9|6642.9|6627.9|153
1598966400000|2020-09-01 13:20:00|6645.3|6630.3|6647.5|6632.5|6647.5|6632.5|6639.6|6624.6|141
1598966700000|2020-09-01 13:25:00|6646|6631|6662.1|6647.1|6662.6|6647.6|6646|6631|127
1598967000000|2020-09-01 13:30:00|6662.4|6647.4|6653.3|6638.3|6663.4|6648.4|6649.4|6634.4|210
1598967300000|2020-09-01 13:35:00|6654.1|6639.1|6642.8|6627.8|6654.8|6639.8|6641.8|6626.8|191
1598967600000|2020-09-01 13:40:00|6643.3|6628.3|6648|6633|6651.8|6636.8|6638.8|6623.8|175
1598967900000|2020-09-01 13:45:00|6648.5|6633.5|6654.4|6639.4|6654.8|6639.8|6645.5|6630.5|148
1598968200000|2020-09-01 13:50:00|6654.3|6639.3|6660.1|6645.1|6662.9|6647.9|6646.6|6631.6|314
1598968500000|2020-09-01 13:55:00|6660.7|6645.7|6657.4|6642.4|6662.9|6647.9|6657.4|6642.4|130
1598968800000|2020-09-01 14:00:00|6658.9|6643.9|6655.9|6640.9|6663.3|6648.3|6650.9|6635.9|123
1598969100000|2020-09-01 14:05:00|6656.6|6641.6|6650.8|6635.8|6660.4|6645.4|6649.3|6634.3|186
1598969400000|2020-09-01 14:10:00|6651.1|6636.1|6654.8|6639.8|6656.4|6641.4|6650.4|6635.4|105
1598969700000|2020-09-01 14:15:00|6655.1|6640.1|6660.4|6645.4|6662.4|6647.4|6655.1|6640.1|147
1598970000000|2020-09-01 14:20:00|6660.6|6645.6|6661.6|6646.6|6663.1|6648.1|6659.1|6644.1|153
1598970300000|2020-09-01 14:25:00|6661.9|6646.9|6668.8|6653.8|6670.1|6655.1|6661.6|6646.6|307
1598970600000|2020-09-01 14:30:00|6667.8|6652.8|6672.7|6657.7|6673.1|6658.1|6666.3|6651.3|344
1598970900000|2020-09-01 14:35:00|6671.6|6656.6|6673.7|6658.7|6675.2|6660.2|6669.6|6654.6|174
1598971200000|2020-09-01 14:40:00|6674.1|6659.1|6673.4|6658.4|6677.4|6662.4|6671.9|6656.9|154
1598971500000|2020-09-01 14:45:00|6672.5|6657.5|6675.2|6660.2|6676.9|6661.9|6672.1|6657.1|88
1598971800000|2020-09-01 14:50:00|6675.6|6660.6|6676.1|6661.1|6677.6|6662.6|6672.7|6657.7|162
1598972100000|2020-09-01 14:55:00|6675.7|6660.7|6672.1|6657.1|6676.7|6661.7|6670.4|6655.4|188
1598972400000|2020-09-01 15:00:00|6674.2|6659.2|6676.7|6661.7|6677.6|6662.6|6672.1|6657.1|184
1598972700000|2020-09-01 15:05:00|6677.1|6662.1|6671.9|6656.9|6677.6|6662.6|6667|6652|242
1598973000000|2020-09-01 15:10:00|6671.6|6656.6|6673.1|6658.1|6674.6|6659.6|6670.3|6655.3|150
1598973300000|2020-09-01 15:15:00|6673.4|6658.4|6675.6|6660.6|6676.8|6661.8|6671.1|6656.1|104
1598973600000|2020-09-01 15:20:00|6675.8|6660.8|6673.3|6658.3|6676.8|6661.8|6670.8|6655.8|113
1598973900000|2020-09-01 15:25:00|6673.8|6658.8|6675.6|6660.6|6675.8|6660.8|6673.8|6658.8|29
1598974200000|2020-09-01 15:30:00|6676.8|6661.8|6678.8|6663.8|6681.8|6666.8|6674.8|6659.8|231
1598974500000|2020-09-01 15:35:00|6678.3|6663.3|6664.6|6649.6|6678.3|6663.3|6663.6|6648.6|216
1598974800000|2020-09-01 15:40:00|6665.1|6650.1|6670.1|6655.1|6671.8|6656.8|6664.3|6649.3|91
1598975100000|2020-09-01 15:45:00|6669.8|6654.8|6668.1|6653.1|6670.4|6655.4|6664.1|6649.1|130
1598975400000|2020-09-01 15:50:00|6668.4|6653.4|6666.9|6651.9|6670.4|6655.4|6665.9|6650.9|58
1598975700000|2020-09-01 15:55:00|6667.5|6652.5|6673.8|6658.8|6674.4|6659.4|6667.5|6652.5|191
1598976000000|2020-09-01 16:00:00|6674.4|6659.4|6667.3|6652.3|6674.4|6659.4|6667.3|6652.3|103
1598976300000|2020-09-01 16:05:00|6667.6|6652.6|6666.8|6651.8|6670.8|6655.8|6664.5|6649.5|110
1598976600000|2020-09-01 16:10:00|6666.5|6651.5|6666.5|6651.5|6667|6652|6664.3|6649.3|141
1598976900000|2020-09-01 16:15:00|6666.8|6651.8|6668.1|6653.1|6668.1|6653.1|6664.3|6649.3|105
1598977200000|2020-09-01 16:20:00|6667.5|6652.5|6662.5|6647.5|6667.5|6652.5|6660.1|6645.1|116
1598977500000|2020-09-01 16:25:00|6663|6648|6664.1|6649.1|6664.1|6649.1|6659.6|6644.6|70
1598977800000|2020-09-01 16:30:00|6663.6|6648.6|6659.3|6644.3|6665.3|6650.3|6659|6644|104
1598978100000|2020-09-01 16:35:00|6659.5|6644.5|6656|6641|6659.8|6644.8|6652.5|6637.5|95
1598978400000|2020-09-01 16:40:00|6655.3|6640.3|6658.5|6643.5|6658.8|6643.8|6654.3|6639.3|71
1598978700000|2020-09-01 16:45:00|6659.5|6644.5|6654|6639|6663.2|6648.2|6652.3|6637.3|108
1598979000000|2020-09-01 16:50:00|6654.3|6639.3|6650.8|6635.8|6658|6643|6647.2|6632.2|106
1598979300000|2020-09-01 16:55:00|6650.5|6635.5|6647.7|6632.7|6650.8|6635.8|6646.3|6631.3|92
1598979600000|2020-09-01 17:00:00|6647.3|6632.3|6646.5|6631.5|6648.5|6633.5|6645.3|6630.3|111
1598979900000|2020-09-01 17:05:00|6645.9|6630.9|6637.5|6622.5|6646.5|6631.5|6633.3|6618.3|161
1598980200000|2020-09-01 17:10:00|6639|6624|6625.6|6610.6|6644.3|6629.3|6619.9|6604.9|226
1598980500000|2020-09-01 17:15:00|6625.4|6610.4|6626.7|6611.7|6631.1|6616.1|6623.9|6608.9|100
1598980800000|2020-09-01 17:20:00|6626.4|6611.4|6629.4|6614.4|6629.4|6614.4|6620.1|6605.1|126
1598981100000|2020-09-01 17:25:00|6630|6615|6636.6|6621.6|6636.9|6621.9|6628.1|6613.1|65
1598981400000|2020-09-01 17:30:00|6636.1|6621.1|6633.8|6618.8|6637.2|6622.2|6631.7|6616.7|161
1598981700000|2020-09-01 17:35:00|6635.3|6620.3|6636.8|6621.8|6641|6626|6634.5|6619.5|167
1598982000000|2020-09-01 17:40:00|6637.2|6622.2|6614.7|6599.7|6641|6626|6614.7|6599.7|225
1598982300000|2020-09-01 17:45:00|6614.4|6599.4|6616.7|6601.7|6622.2|6607.2|6614.4|6599.4|120
1598982600000|2020-09-01 17:50:00|6616.9|6601.9|6617.9|6602.9|6621.3|6606.3|6612.3|6597.3|114
1598982900000|2020-09-01 17:55:00|6618.6|6603.6|6614.4|6599.4|6620.1|6605.1|6614.4|6599.4|120
1598983200000|2020-09-01 18:00:00|6615.6|6600.6|6617.5|6602.5|6619.3|6604.3|6611|6596|191
1598983500000|2020-09-01 18:05:00|6617.3|6602.3|6621.6|6606.6|6623.1|6608.1|6607|6592|370
1598983800000|2020-09-01 18:10:00|6622.3|6607.3|6575.8|6560.8|6624.8|6609.8|6572.6|6557.6|1424
1598984100000|2020-09-01 18:15:00|6576.1|6561.1|6575|6560|6581.8|6566.8|6573.5|6558.5|433
1599008400000|2020-09-02 01:00:00|6576.3|6561.3|6593.8|6578.8|6601.5|6586.5|6571.2|6556.2|171
1599008700000|2020-09-02 01:05:00|6594.5|6579.5|6604|6589|6606.2|6591.2|6594.5|6579.5|81
1599009000000|2020-09-02 01:10:00|6606.2|6591.2|6604.2|6589.2|6606.2|6591.2|6601.7|6586.7|14
1599009300000|2020-09-02 01:15:00|6603.2|6588.2|6601|6586|6605.5|6590.5|6600.7|6585.7|11
1599009600000|2020-09-02 01:20:00|6600.7|6585.7|6603|6588|6605.7|6590.7|6600.5|6585.5|25
1599009900000|2020-09-02 01:25:00|6602.5|6587.5|6604.5|6589.5|6604.5|6589.5|6602.5|6587.5|5
1599010200000|2020-09-02 01:30:00|6603.5|6588.5|6600.7|6585.7|6603.5|6588.5|6599.5|6584.5|5
1599010500000|2020-09-02 01:35:00|6600.3|6585.3|6602.5|6587.5|6603.5|6588.5|6600.3|6585.3|2
1599010800000|2020-09-02 01:40:00|6605.5|6590.5|6605.5|6590.5|6606|6591|6603|6588|23
1599011100000|2020-09-02 01:45:00|6604.5|6589.5|6605.8|6590.8|6606.5|6591.5|6604.5|6589.5|3
1599011400000|2020-09-02 01:50:00|6606.3|6591.3|6605.8|6590.8|6606.3|6591.3|6605.8|6590.8|31
1599012000000|2020-09-02 02:00:00|6604.5|6589.5|6603.8|6588.8|6604.5|6589.5|6603.8|6588.8|0
1599012300000|2020-09-02 02:05:00|6603.5|6588.5|6604|6589|6606.5|6591.5|6602.3|6587.3|7
1599012600000|2020-09-02 02:10:00|6602.9|6587.9|6601|6586|6603|6588|6599.3|6584.3|81
1599012900000|2020-09-02 02:15:00|6600|6585|6603.5|6588.5|6603.5|6588.5|6599.5|6584.5|6
1599013200000|2020-09-02 02:20:00|||||||||2
1599013800000|2020-09-02 02:30:00|6604.1|6589.1|6608.8|6593.8|6608.8|6593.8|6604.1|6589.1|3
1599014100000|2020-09-02 02:35:00|6611.5|6596.5|6613.5|6598.5|6613.5|6598.5|6611.5|6596.5|12
1599014400000|2020-09-02 02:40:00|6614.5|6599.5|6621.8|6606.8|6622.2|6607.2|6614|6599|112
1599014700000|2020-09-02 02:45:00|6620.8|6605.8|6622.8|6607.8|6622.8|6607.8|6620.8|6605.8|0
1599015000000|2020-09-02 02:50:00|6621.2|6606.2|6622.8|6607.8|6622.8|6607.8|6620.5|6605.5|2
1599015300000|2020-09-02 02:55:00|6623.5|6608.5|6623.5|6608.5|6625|6610|6623.5|6608.5|4
1599015600000|2020-09-02 03:00:00|6621.9|6606.9|6631.5|6616.5|6631.5|6616.5|6621.2|6606.2|57
1599015900000|2020-09-02 03:05:00|6631|6616|6621|6606|6631|6616|6620.5|6605.5|11
1599016200000|2020-09-02 03:10:00|6619.5|6604.5|6618.2|6603.2|6619.5|6604.5|6618|6603|0
1599016500000|2020-09-02 03:15:00|6617.3|6602.3|6615.4|6600.4|6617.3|6602.3|6615.2|6600.2|3
1599016800000|2020-09-02 03:20:00|6615.2|6600.2|6616|6601|6617|6602|6615.2|6600.2|7
1599017100000|2020-09-02 03:25:00|6616.7|6601.7|6624.4|6609.4|6624.4|6609.4|6616.7|6601.7|13
1599017400000|2020-09-02 03:30:00|6624.7|6609.7|6627|6612|6628.7|6613.7|6624.7|6609.7|2
1599017700000|2020-09-02 03:35:00|6627.4|6612.4|6627|6612|6627.5|6612.5|6627|6612|0
1599018000000|2020-09-02 03:40:00|6627.4|6612.4|6626|6611|6627.5|6612.5|6626|6611|2
1599018300000|2020-09-02 03:45:00|6626.4|6611.4|6629|6614|6629|6614|6625.9|6610.9|1
1599018600000|2020-09-02 03:50:00|6628.1|6613.1|6627.5|6612.5|6628.1|6613.1|6627.5|6612.5|1
1599018900000|2020-09-02 03:55:00|6627|6612|6627|6612|6627|6612|6627|6612|0
1599019200000|2020-09-02 04:00:00|6624.4|6609.4|6625.1|6610.1|6625.1|6610.1|6622.7|6607.7|6
1599019800000|2020-09-02 04:10:00|||||||||2
1599021600000|2020-09-02 04:40:00|6625.7|6610.7|6625.1|6610.1|6626.1|6611.1|6625.1|6610.1|1
1599021900000|2020-09-02 04:45:00|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|6623.6|6608.6|0
1599022200000|2020-09-02 04:50:00|6623.8|6608.8|6623.1|6608.1|6623.8|6608.8|6623.1|6608.1|1
1599022500000|2020-09-02 04:55:00|6622.1|6607.1|6618.6|6603.6|6622.1|6607.1|6616.1|6601.1|6
1599022800000|2020-09-02 05:00:00|6619.1|6604.1|6619.1|6604.1|6620.6|6605.6|6619.1|6604.1|2
1599023100000|2020-09-02 05:05:00|6620.6|6605.6|6620.1|6605.1|6620.6|6605.6|6620.1|6605.1|0
1599023700000|2020-09-02 05:15:00|6619.4|6604.4|6619.1|6604.1|6619.4|6604.4|6619.1|6604.1|0
1599024000000|2020-09-02 05:20:00|6619.9|6604.9|6616.6|6601.6|6620.1|6605.1|6616.6|6601.6|2
1599024600000|2020-09-02 05:30:00|6617.2|6602.2|6620.4|6605.4|6620.4|6605.4|6617.2|6602.2|2
1599024900000|2020-09-02 05:35:00|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|3
1599025200000|2020-09-02 05:40:00|6618.2|6603.2|6617.4|6602.4|6618.4|6603.4|6617.4|6602.4|3
1599025500000|2020-09-02 05:45:00|6618.4|6603.4|6621.1|6606.1|6621.1|6606.1|6618.4|6603.4|26
1599025800000|2020-09-02 05:50:00|6620.6|6605.6|6618.1|6603.1|6621.6|6606.6|6618.1|6603.1|7
1599026100000|2020-09-02 05:55:00|6619.1|6604.1|6621.1|6606.1|6621.1|6606.1|6619.1|6604.1|2
1599026400000|2020-09-02 06:00:00|6624.1|6609.1|6627.1|6612.1|6627.1|6612.1|6622.5|6607.5|20
1599026700000|2020-09-02 06:05:00|6626.5|6611.5|6626.1|6611.1|6627.1|6612.1|6626.1|6611.1|2
1599027000000|2020-09-02 06:10:00|6627.1|6612.1|6627.5|6612.5|6627.5|6612.5|6627.1|6612.1|2
1599027300000|2020-09-02 06:15:00|6627.7|6612.7|6627.6|6612.6|6628.6|6613.6|6627.6|6612.6|5
1599027600000|2020-09-02 06:20:00|6628.2|6613.2|6629.1|6614.1|6632.1|6617.1|6628.2|6613.2|15
1599027900000|2020-09-02 06:25:00|6630.1|6615.1|6624.9|6609.9|6630.1|6615.1|6624.6|6609.6|25
1599028200000|2020-09-02 06:30:00|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|4
1599028500000|2020-09-02 06:35:00|6622.6|6607.6|6622.1|6607.1|6622.6|6607.6|6621.6|6606.6|6
1599028800000|2020-09-02 06:40:00|6622.6|6607.6|6628.6|6613.6|6629.3|6614.3|6622.6|6607.6|11
1599029100000|2020-09-02 06:45:00|6628.3|6613.3|6634.4|6619.4|6634.4|6619.4|6628.3|6613.3|17
1599029400000|2020-09-02 06:50:00|6634.8|6619.8|6629.1|6614.1|6635.4|6620.4|6629.1|6614.1|5
1599029700000|2020-09-02 06:55:00|6630.6|6615.6|6631.8|6616.8|6633.4|6618.4|6630.6|6615.6|8
1599030000000|2020-09-02 07:00:00|6631.4|6616.4|6630.9|6615.9|6631.8|6616.8|6630.9|6615.9|2
1599030300000|2020-09-02 07:05:00|||||||||1
1599030600000|2020-09-02 07:10:00|6630.3|6615.3|6631.4|6616.4|6631.4|6616.4|6630.1|6615.1|1
1599030900000|2020-09-02 07:15:00|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|0
1599031200000|2020-09-02 07:20:00|6632|6617|6633|6618|6633|6618|6632|6617|0
1599031500000|2020-09-02 07:25:00|6633.6|6618.6|6626|6611|6634|6619|6626|6611|11
1599031800000|2020-09-02 07:30:00|6625|6610|6622.5|6607.5|6625|6610|6621.5|6606.5|12
1599032100000|2020-09-02 07:35:00|6622|6607|6621|6606|6622|6607|6621|6606|0
1599032400000|2020-09-02 07:40:00|6621.6|6606.6|6618.5|6603.5|6622|6607|6618|6603|11
1599032700000|2020-09-02 07:45:00|6619|6604|6615|6600|6619.5|6604.5|6614.5|6599.5|13
1599033000000|2020-09-02 07:50:00|6615.3|6600.3|6612|6597|6617.6|6602.6|6612|6597|4
1599033300000|2020-09-02 07:55:00|6614.3|6599.3|6614.5|6599.5|6614.5|6599.5|6613.5|6598.5|1
1599033600000|2020-09-02 08:00:00|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|5
1599033900000|2020-09-02 08:05:00|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|0
1599034200000|2020-09-02 08:10:00|6615.8|6600.8|6615.5|6600.5|6616.3|6601.3|6614|6599|1
1599034500000|2020-09-02 08:15:00|6615.2|6600.2|6605|6590|6615.2|6600.2|6604.5|6589.5|25
1599034800000|2020-09-02 08:20:00|6606|6591|6609|6594|6609|6594|6606|6591|2
1599035100000|2020-09-02 08:25:00|6607.5|6592.5|6608.5|6593.5|6608.5|6593.5|6607.5|6592.5|1
1599035400000|2020-09-02 08:30:00|6609.1|6594.1|6604|6589|6611|6596|6599|6584|54
1599035700000|2020-09-02 08:35:00|6603.5|6588.5|6606|6591|6606.5|6591.5|6602|6587|3
1599036000000|2020-09-02 08:40:00|6607|6592|6606|6591|6607|6592|6606|6591|4
1599036300000|2020-09-02 08:45:00|6605.5|6590.5|6607.5|6592.5|6609.5|6594.5|6605.5|6590.5|3
1599036600000|2020-09-02 08:50:00|6607|6592|6603.5|6588.5|6607.5|6592.5|6603.5|6588.5|13
1599036900000|2020-09-02 08:55:00|6604.8|6589.8|6604|6589|6605.5|6590.5|6603.5|6588.5|0
1599037200000|2020-09-02 09:00:00|6604.5|6589.5|6608.8|6593.8|6609.8|6594.8|6604.5|6589.5|4
1599037500000|2020-09-02 09:05:00|6609.3|6594.3|6610.5|6595.5|6610.5|6595.5|6608|6593|2
1599037800000|2020-09-02 09:10:00|6611|6596|6612.5|6597.5|6617|6602|6611|6596|21
1599038100000|2020-09-02 09:15:00|6613.1|6598.1|6613.5|6598.5|6614|6599|6613.1|6598.1|1
1599038400000|2020-09-02 09:20:00|6613.8|6598.8|6614.5|6599.5|6616|6601|6613|6598|3
1599038700000|2020-09-02 09:25:00|6616|6601|6613.6|6598.6|6618.3|6603.3|6610.6|6595.6|32
1599039000000|2020-09-02 09:30:00|6614.3|6599.3|6614|6599|6614.3|6599.3|6614|6599|0
1599039300000|2020-09-02 09:35:00|6613.5|6598.5|6608.3|6593.3|6613.5|6598.5|6608.3|6593.3|9
1599039600000|2020-09-02 09:40:00|6607.4|6592.4|6602.8|6587.8|6607.4|6592.4|6600.8|6585.8|19
1599039900000|2020-09-02 09:45:00|6601.9|6586.9|6601.1|6586.1|6601.9|6586.9|6600.6|6585.6|0
1599040200000|2020-09-02 09:50:00|6601.8|6586.8|6601.3|6586.3|6602.3|6587.3|6601.3|6586.3|1
1599040500000|2020-09-02 09:55:00|6601.1|6586.1|6599.5|6584.5|6603|6588|6599.3|6584.3|18
1599040800000|2020-09-02 10:00:00|6599.3|6584.3|6597.3|6582.3|6599.3|6584.3|6593.2|6578.2|74
1599041100000|2020-09-02 10:05:00|6598.3|6583.3|6599.3|6584.3|6599.3|6584.3|6598.3|6583.3|1
1599041400000|2020-09-02 10:10:00|6599|6584|6598.2|6583.2|6599|6584|6597.7|6582.7|1
1599041700000|2020-09-02 10:15:00|6593.3|6578.3|6593.7|6578.7|6594.7|6579.7|6592|6577|21
1599042000000|2020-09-02 10:20:00|6593.5|6578.5|6587.3|6572.3|6593.5|6578.5|6587.3|6572.3|21
1599042300000|2020-09-02 10:25:00|6586.8|6571.8|6589.8|6574.8|6591.2|6576.2|6586.8|6571.8|8
1599042600000|2020-09-02 10:30:00|6590|6575|6588.5|6573.5|6592.5|6577.5|6588.5|6573.5|15
1599042900000|2020-09-02 10:35:00|6588.2|6573.2|6587.5|6572.5|6588.5|6573.5|6587.2|6572.2|4
1599043200000|2020-09-02 10:40:00|6587.2|6572.2|6586.5|6571.5|6587.2|6572.2|6586|6571|2
1599043500000|2020-09-02 10:45:00|6587|6572|6585|6570|6587|6572|6584|6569|18
1599043800000|2020-09-02 10:50:00|6584.7|6569.7|6584|6569|6585|6570|6584|6569|7
1599044100000|2020-09-02 10:55:00|6583.7|6568.7|6584|6569|6584.4|6569.4|6583.2|6568.2|7
1599044400000|2020-09-02 11:00:00|6583.9|6568.9|6585.9|6570.9|6587.3|6572.3|6583.2|6568.2|19
1599044700000|2020-09-02 11:05:00|6584|6569|6584|6569|6584|6569|6584|6569|5
1599045000000|2020-09-02 11:10:00|6584.5|6569.5|6581.5|6566.5|6586.4|6571.4|6581|6566|51
1599045300000|2020-09-02 11:15:00|6581.2|6566.2|6581.5|6566.5|6581.5|6566.5|6580.2|6565.2|11
1599045600000|2020-09-02 11:20:00|6581.2|6566.2|6576.6|6561.6|6581.2|6566.2|6572.4|6557.4|91
1599045900000|2020-09-02 11:25:00|6574.6|6559.6|6562.6|6547.6|6575.4|6560.4|6560.6|6545.6|75
1599046200000|2020-09-02 11:30:00|6562.5|6547.5|6557.6|6542.6|6562.5|6547.5|6555.5|6540.5|74
1599046500000|2020-09-02 11:35:00|6557.9|6542.9|6553.4|6538.4|6557.9|6542.9|6549.9|6534.9|103
1599046800000|2020-09-02 11:40:00|6552.7|6537.7|6552.9|6537.9|6553.4|6538.4|6551.4|6536.4|8
1599047100000|2020-09-02 11:45:00|6553.4|6538.4|6550.9|6535.9|6553.4|6538.4|6549.9|6534.9|59
1599047400000|2020-09-02 11:50:00|6550.4|6535.4|6552.9|6537.9|6552.9|6537.9|6549.9|6534.9|8
1599047700000|2020-09-02 11:55:00|6551.9|6536.9|6553.2|6538.2|6555.9|6540.9|6551.2|6536.2|59
1599048000000|2020-09-02 12:00:00|6552.6|6537.6|6553.6|6538.6|6554.4|6539.4|6546.9|6531.9|47
1599048300000|2020-09-02 12:05:00|6553.3|6538.3|6549.4|6534.4|6553.3|6538.3|6548.4|6533.4|38
1599048600000|2020-09-02 12:10:00|6549.6|6534.6|6552.1|6537.1|6554.3|6539.3|6546.9|6531.9|65
1599048900000|2020-09-02 12:15:00|6551.5|6536.5|6532.9|6517.9|6551.5|6536.5|6526.6|6511.6|130
1599049200000|2020-09-02 12:20:00|6532.4|6517.4|6530.9|6515.9|6532.9|6517.9|6526.9|6511.9|99
1599049500000|2020-09-02 12:25:00|6531.9|6516.9|6532.6|6517.6|6533.1|6518.1|6527.3|6512.3|69
1599049800000|2020-09-02 12:30:00|6531.6|6516.6|6520|6505|6531.6|6516.6|6517.8|6502.8|162
1599050100000|2020-09-02 12:35:00|6519.8|6504.8|6532.3|6517.3|6532.3|6517.3|6517.8|6502.8|115
1599050400000|2020-09-02 12:40:00|6531.8|6516.8|6532|6517|6532.8|6517.8|6526.3|6511.3|101
1599050700000|2020-09-02 12:45:00|6531.6|6516.6|6536.6|6521.6|6537.3|6522.3|6530.1|6515.1|123
1599051000000|2020-09-02 12:50:00|6537|6522|6537.6|6522.6|6538.6|6523.6|6533.3|6518.3|159
1599051300000|2020-09-02 12:55:00|6537|6522|6537.6|6522.6|6537.8|6522.8|6533.9|6518.9|49
1599051600000|2020-09-02 13:00:00|6538.1|6523.1|6552.2|6537.2|6552.4|6537.4|6536.4|6521.4|196
1599051900000|2020-09-02 13:05:00|6551.9|6536.9|6551.7|6536.7|6557.2|6542.2|6546.7|6531.7|162
1599052200000|2020-09-02 13:10:00|6551.4|6536.4|6556.3|6541.3|6557.8|6542.8|6549.3|6534.3|76
1599052500000|2020-09-02 13:15:00|6556|6541|6544.5|6529.5|6556|6541|6542.8|6527.8|59
1599052800000|2020-09-02 13:20:00|6541.8|6526.8|6542.8|6527.8|6542.8|6527.8|6538.6|6523.6|64
1599053100000|2020-09-02 13:25:00|6542.5|6527.5|6535.8|6520.8|6542.8|6527.8|6533.1|6518.1|191
1599053400000|2020-09-02 13:30:00|6536.3|6521.3|6537.8|6522.8|6538.9|6523.9|6533.1|6518.1|297
1599053700000|2020-09-02 13:35:00|6537.5|6522.5|6531.1|6516.1|6538.3|6523.3|6523.3|6508.3|178
1599054000000|2020-09-02 13:40:00|6531.3|6516.3|6532.6|6517.6|6534.1|6519.1|6527.1|6512.1|89
1599054300000|2020-09-02 13:45:00|6533.8|6518.8|6546.6|6531.6|6546.6|6531.6|6533.3|6518.3|98
1599054600000|2020-09-02 13:50:00|6546.1|6531.1|6535.8|6520.8|6546.1|6531.1|6535.8|6520.8|105
1599054900000|2020-09-02 13:55:00|6535.5|6520.5|6538.5|6523.5|6540.3|6525.3|6533.3|6518.3|48
1599055200000|2020-09-02 14:00:00|6537.7|6522.7|6534.5|6519.5|6540.1|6525.1|6534.5|6519.5|124
1599055500000|2020-09-02 14:05:00|6533.6|6518.6|6531.3|6516.3|6538.6|6523.6|6530.8|6515.8|109
1599055800000|2020-09-02 14:10:00|6531.1|6516.1|6539.9|6524.9|6539.9|6524.9|6528.3|6513.3|68
1599056100000|2020-09-02 14:15:00|6540.3|6525.3|6536.1|6521.1|6549.1|6534.1|6535.6|6520.6|185
1599056400000|2020-09-02 14:20:00|6535.6|6520.6|6543.4|6528.4|6549.4|6534.4|6532.9|6517.9|102
1599056700000|2020-09-02 14:25:00|6542.3|6527.3|6545.8|6530.8|6546.1|6531.1|6537.3|6522.3|98
1599057000000|2020-09-02 14:30:00|6545.6|6530.6|6544.3|6529.3|6556.8|6541.8|6539.3|6524.3|119
1599057300000|2020-09-02 14:35:00|6545.2|6530.2|6542.3|6527.3|6545.6|6530.6|6535.1|6520.1|122
1599057600000|2020-09-02 14:40:00|6541.8|6526.8|6535.1|6520.1|6543.8|6528.8|6534.6|6519.6|117
1599057900000|2020-09-02 14:45:00|6535.7|6520.7|6535.6|6520.6|6538.1|6523.1|6529.8|6514.8|131
1599058200000|2020-09-02 14:50:00|6536.6|6521.6|6546.6|6531.6|6546.6|6531.6|6533.1|6518.1|160
1599058500000|2020-09-02 14:55:00|6546.3|6531.3|6550.6|6535.6|6551.6|6536.6|6543.6|6528.6|50
1599058800000|2020-09-02 15:00:00|6553.1|6538.1|6548.5|6533.5|6558.1|6543.1|6548.5|6533.5|116
1599059100000|2020-09-02 15:05:00|6548.1|6533.1|6541|6526|6548.1|6533.1|6537.5|6522.5|94
1599059400000|2020-09-02 15:10:00|6540.6|6525.6|6540.6|6525.6|6545.1|6530.1|6540.6|6525.6|30
1599059700000|2020-09-02 15:15:00|6540.3|6525.3|6542.5|6527.5|6543.1|6528.1|6537.1|6522.1|60
1599060000000|2020-09-02 15:20:00|6541.5|6526.5|6535|6520|6546.6|6531.6|6535|6520|102
1599060300000|2020-09-02 15:25:00|6534.6|6519.6|6533.5|6518.5|6535|6520|6531.3|6516.3|91
1599060600000|2020-09-02 15:30:00|6535|6520|6545|6530|6546.2|6531.2|6533.7|6518.7|85
1599060900000|2020-09-02 15:35:00|6548.5|6533.5|6532|6517|6548.5|6533.5|6532|6517|146
1599061200000|2020-09-02 15:40:00|6532.7|6517.7|6533.7|6518.7|6534.8|6519.8|6531.5|6516.5|58
1599061500000|2020-09-02 15:45:00|6533|6518|6541.5|6526.5|6545|6530|6531.5|6516.5|54
1599061800000|2020-09-02 15:50:00|6542|6527|6552.5|6537.5|6554|6539|6541.5|6526.5|45
1599062100000|2020-09-02 15:55:00|6553.5|6538.5|6564.5|6549.5|6564.5|6549.5|6553.5|6538.5|89
1599062400000|2020-09-02 16:00:00|6562.5|6547.5|6544.8|6529.8|6564|6549|6544|6529|119
1599062700000|2020-09-02 16:05:00|6545|6530|6538.7|6523.7|6545.5|6530.5|6537.6|6522.6|63
1599063000000|2020-09-02 16:10:00|6539.5|6524.5|6552.2|6537.2|6553.4|6538.4|6537.2|6522.2|124
1599063300000|2020-09-02 16:15:00|6553.5|6538.5|6559.2|6544.2|6559.9|6544.9|6551.7|6536.7|123
1599063600000|2020-09-02 16:20:00|6559|6544|6554.2|6539.2|6562.4|6547.4|6549.4|6534.4|55
1599063900000|2020-09-02 16:25:00|6554.5|6539.5|6546|6531|6555|6540|6546|6531|45
1599064200000|2020-09-02 16:30:00|6546.5|6531.5|6546|6531|6549.4|6534.4|6543.4|6528.4|90
1599064500000|2020-09-02 16:35:00|6545.7|6530.7|6544.7|6529.7|6545.7|6530.7|6541.5|6526.5|116
1599064800000|2020-09-02 16:40:00|6545.2|6530.2|6548.4|6533.4|6548.4|6533.4|6542.9|6527.9|24
1599065100000|2020-09-02 16:45:00|6547.9|6532.9|6544.4|6529.4|6549.6|6534.6|6544.4|6529.4|61
1599065400000|2020-09-02 16:50:00|6545.2|6530.2|6551.4|6536.4|6552.9|6537.9|6544.9|6529.9|46
1599065700000|2020-09-02 16:55:00|6551.1|6536.1|6545.4|6530.4|6552.1|6537.1|6542.9|6527.9|143
1599066000000|2020-09-02 17:00:00|6545.6|6530.6|6543.2|6528.2|6545.9|6530.9|6543.2|6528.2|31
1599066300000|2020-09-02 17:05:00|6542.9|6527.9|6541.4|6526.4|6543.9|6528.9|6538.9|6523.9|58
1599066600000|2020-09-02 17:10:00|6541.1|6526.1|6533.2|6518.2|6541.1|6526.1|6531.9|6516.9|105
1599066900000|2020-09-02 17:15:00|6532.7|6517.7|6537.9|6522.9|6540.4|6525.4|6531.9|6516.9|76
1599067200000|2020-09-02 17:20:00|6537.2|6522.2|6534.6|6519.6|6541.1|6526.1|6534.6|6519.6|68
1599067500000|2020-09-02 17:25:00|6534.9|6519.9|6533.6|6518.6|6538.6|6523.6|6532.1|6517.1|80
1599067800000|2020-09-02 17:30:00|6534.1|6519.1|6530.6|6515.6|6534.8|6519.8|6530.4|6515.4|80
1599068100000|2020-09-02 17:35:00|6531.8|6516.8|6527|6512|6531.8|6516.8|6527|6512|165
1599068400000|2020-09-02 17:40:00|6526.7|6511.7|6524.2|6509.2|6527.5|6512.5|6523.4|6508.4|326
1599068700000|2020-09-02 17:45:00|6524.4|6509.4|6520|6505|6524.7|6509.7|6520|6505|401
1599069000000|2020-09-02 17:50:00|6520.2|6505.2|6519.9|6504.9|6524.4|6509.4|6519.9|6504.9|141
1599069300000|2020-09-02 17:55:00|6519.7|6504.7|6525.7|6510.7|6527|6512|6519|6504|230
1599069600000|2020-09-02 18:00:00|6525.5|6510.5|6530.4|6515.4|6530.4|6515.4|6525|6510|191
1599069900000|2020-09-02 18:05:00|6530.1|6515.1|6527.6|6512.6|6531|6516|6526.1|6511.1|253
1599070200000|2020-09-02 18:10:00|6527.3|6512.3|6535|6520|6544|6529|6526.3|6511.3|1010
1599070500000|2020-09-02 18:15:00|6534.6|6519.6|6534.5|6519.5|6536.3|6521.3|6531.7|6516.7|277
1599094800000|2020-09-03 01:00:00|6540|6525|6546.3|6531.3|6555.8|6540.8|6536.7|6521.7|57
1599095100000|2020-09-03 01:05:00|6545.3|6530.3|6533.7|6518.7|6547.8|6532.8|6531.5|6516.5|43
1599095400000|2020-09-03 01:10:00|6533.5|6518.5|6525.5|6510.5|6533.5|6518.5|6523|6508|3
1599095700000|2020-09-03 01:15:00|6526.4|6511.4|6531.5|6516.5|6533|6518|6525.7|6510.7|5
1599096000000|2020-09-03 01:20:00|6531.8|6516.8|6533|6518|6533|6518|6529|6514|21
1599096300000|2020-09-03 01:25:00|6531|6516|6529|6514|6531|6516|6527.5|6512.5|17
1599096600000|2020-09-03 01:30:00|6528|6513|6525|6510|6529|6514|6524|6509|18
1599096900000|2020-09-03 01:35:00|6524.7|6509.7|6531.1|6516.1|6531.3|6516.3|6524.5|6509.5|8
1599097200000|2020-09-03 01:40:00|6531.3|6516.3|6540.3|6525.3|6540.8|6525.8|6531.3|6516.3|16
1599097500000|2020-09-03 01:45:00|6540|6525|6540.3|6525.3|6540.8|6525.8|6539.3|6524.3|5
1599097800000|2020-09-03 01:50:00|6541.5|6526.5|6538.8|6523.8|6544|6529|6534.1|6519.1|13
1599098100000|2020-09-03 01:55:00|6539.2|6524.2|6539.5|6524.5|6542.8|6527.8|6538.5|6523.5|26
1599098400000|2020-09-03 02:00:00|6539.2|6524.2|6538|6523|6539.7|6524.7|6536.7|6521.7|5
1599098700000|2020-09-03 02:05:00|6540.7|6525.7|6539.3|6524.3|6543.3|6528.3|6539.3|6524.3|11
1599099000000|2020-09-03 02:10:00|6539|6524|6541.5|6526.5|6543.3|6528.3|6537.8|6522.8|10
1599099300000|2020-09-03 02:15:00|6541.2|6526.2|6539.2|6524.2|6541.2|6526.2|6539.2|6524.2|1
1599099600000|2020-09-03 02:20:00|6540.7|6525.7|6543.7|6528.7|6544.7|6529.7|6539.2|6524.2|10
1599099900000|2020-09-03 02:25:00|6543.8|6528.8|6543.8|6528.8|6545.3|6530.3|6541.3|6526.3|2
1599100200000|2020-09-03 02:30:00|6541.8|6526.8|6539.3|6524.3|6543|6528|6538.8|6523.8|15
1599100500000|2020-09-03 02:35:00|6539.4|6524.4|6542.9|6527.9|6542.9|6527.9|6539.4|6524.4|3
1599100800000|2020-09-03 02:40:00|6542.7|6527.7|6547.9|6532.9|6549.2|6534.2|6542.7|6527.7|3
1599101100000|2020-09-03 02:45:00|6549.2|6534.2|6547.9|6532.9|6549.2|6534.2|6545.4|6530.4|4
1599101400000|2020-09-03 02:50:00|6546.6|6531.6|6547.4|6532.4|6549.2|6534.2|6545.4|6530.4|2
1599101700000|2020-09-03 02:55:00|6546.7|6531.7|6551.7|6536.7|6551.7|6536.7|6545.4|6530.4|4
1599102000000|2020-09-03 03:00:00|6551.2|6536.2|6549.7|6534.7|6551.2|6536.2|6549.7|6534.7|0
1599102300000|2020-09-03 03:05:00|6548.9|6533.9|6545.5|6530.5|6548.9|6533.9|6543.4|6528.4|4
1599102600000|2020-09-03 03:10:00|6543|6528|6546.7|6531.7|6546.7|6531.7|6542.4|6527.4|2
1599102900000|2020-09-03 03:15:00|6544.3|6529.3|6543.2|6528.2|6544.3|6529.3|6543.2|6528.2|1
1599103200000|2020-09-03 03:20:00|6541.6|6526.6|6540.7|6525.7|6542.2|6527.2|6539.9|6524.9|4
1599103500000|2020-09-03 03:25:00|6541.2|6526.2|6541.2|6526.2|6541.2|6526.2|6541.2|6526.2|1
1599103800000|2020-09-03 03:30:00|6540.9|6525.9|6546.7|6531.7|6547.2|6532.2|6540.6|6525.6|3
1599104100000|2020-09-03 03:35:00|6548.2|6533.2|6546.2|6531.2|6548.2|6533.2|6545.2|6530.2|4
1599104400000|2020-09-03 03:40:00|6550.6|6535.6|6549.7|6534.7|6550.6|6535.6|6549.7|6534.7|11
1599104700000|2020-09-03 03:45:00|6549.2|6534.2|6550.8|6535.8|6550.8|6535.8|6547.7|6532.7|0
1599105000000|2020-09-03 03:50:00|6548.9|6533.9|6547.4|6532.4|6548.9|6533.9|6547.4|6532.4|0
1599105900000|2020-09-03 04:05:00|6546.8|6531.8|6545.9|6530.9|6546.8|6531.8|6545.9|6530.9|2
1599106200000|2020-09-03 04:10:00|6547.3|6532.3|6547.9|6532.9|6547.9|6532.9|6545.9|6530.9|2
1599106800000|2020-09-03 04:20:00|6546.9|6531.9|6547.7|6532.7|6547.7|6532.7|6545.9|6530.9|1
1599107400000|2020-09-03 04:30:00|6548.9|6533.9|6548.9|6533.9|6548.9|6533.9|6548.9|6533.9|3
1599107700000|2020-09-03 04:35:00|6549.1|6534.1|6549.2|6534.2|6552.2|6537.2|6547.8|6532.8|26
1599108000000|2020-09-03 04:40:00|6548.5|6533.5|6544.4|6529.4|6548.5|6533.5|6544.4|6529.4|9
1599108300000|2020-09-03 04:45:00|6544.7|6529.7|6544.4|6529.4|6545|6530|6544.4|6529.4|0
1599108600000|2020-09-03 04:50:00|6549.1|6534.1|6548|6533|6549.1|6534.1|6547.5|6532.5|33
1599108900000|2020-09-03 04:55:00|6548.4|6533.4|6548|6533|6548.4|6533.4|6547.1|6532.1|1
1599109200000|2020-09-03 05:00:00|6546.5|6531.5|6547.7|6532.7|6548|6533|6546.5|6531.5|2
1599109800000|2020-09-03 05:10:00|6546.8|6531.8|6547.9|6532.9|6548.7|6533.7|6546.4|6531.4|3
1599111000000|2020-09-03 05:30:00|6549.2|6534.2|6545.6|6530.6|6549.2|6534.2|6545.1|6530.1|5
1599111300000|2020-09-03 05:35:00|6546.2|6531.2|6546.4|6531.4|6546.4|6531.4|6546.2|6531.2|0
1599111600000|2020-09-03 05:40:00|6545.4|6530.4|6545.4|6530.4|6545.4|6530.4|6545.4|6530.4|0
1599111900000|2020-09-03 05:45:00|6545.7|6530.7|6545.7|6530.7|6545.7|6530.7|6545.7|6530.7|0
1599112200000|2020-09-03 05:50:00|6547|6532|6547.4|6532.4|6547.7|6532.7|6547|6532|0
1599112500000|2020-09-03 05:55:00|6545.9|6530.9|6544.1|6529.1|6545.9|6530.9|6544.1|6529.1|1
1599112800000|2020-09-03 06:00:00|6544.7|6529.7|6534.6|6519.6|6544.9|6529.9|6534.6|6519.6|20
1599113100000|2020-09-03 06:05:00|6535.2|6520.2|6536.3|6521.3|6536.6|6521.6|6534.6|6519.6|1
1599113400000|2020-09-03 06:10:00|6535.9|6520.9|6533.3|6518.3|6535.9|6520.9|6533.3|6518.3|0
1599113700000|2020-09-03 06:15:00|6538.3|6523.3|6534.9|6519.9|6538.3|6523.3|6534.8|6519.8|28
1599114000000|2020-09-03 06:20:00|6534.6|6519.6|6533.4|6518.4|6534.6|6519.6|6529.3|6514.3|14
1599114600000|2020-09-03 06:30:00|6533.5|6518.5|6538.6|6523.6|6538.6|6523.6|6533.5|6518.5|48
1599114900000|2020-09-03 06:35:00|6539.6|6524.6|6539.3|6524.3|6539.6|6524.6|6539.1|6524.1|1
1599115200000|2020-09-03 06:40:00|6538.6|6523.6|6528.6|6513.6|6538.6|6523.6|6528.6|6513.6|54
1599115500000|2020-09-03 06:45:00|6528.1|6513.1|6529.1|6514.1|6529.6|6514.6|6527|6512|7
1599115800000|2020-09-03 06:50:00|6529|6514|6528.1|6513.1|6529.6|6514.6|6525.1|6510.1|11
1599116100000|2020-09-03 06:55:00|6528.8|6513.8|6533.6|6518.6|6534.1|6519.1|6528.6|6513.6|24
1599116400000|2020-09-03 07:00:00|6533.3|6518.3|6530.6|6515.6|6533.3|6518.3|6528.6|6513.6|16
1599116700000|2020-09-03 07:05:00|6530.7|6515.7|6530.2|6515.2|6530.7|6515.7|6529.2|6514.2|3
1599117000000|2020-09-03 07:10:00|6530.8|6515.8|6530.7|6515.7|6531.7|6516.7|6528.7|6513.7|14
1599117300000|2020-09-03 07:15:00|6531.2|6516.2|6530.2|6515.2|6531.2|6516.2|6530.2|6515.2|4
1599117600000|2020-09-03 07:20:00|6532.2|6517.2|6532.2|6517.2|6533.2|6518.2|6531.2|6516.2|13
1599117900000|2020-09-03 07:25:00|6531.2|6516.2|6532.3|6517.3|6532.3|6517.3|6528.3|6513.3|63
1599118200000|2020-09-03 07:30:00|6532.5|6517.5|6532.8|6517.8|6533.3|6518.3|6532.3|6517.3|18
1599118500000|2020-09-03 07:35:00|6533.3|6518.3|6533.3|6518.3|6533.3|6518.3|6532.3|6517.3|8
1599118800000|2020-09-03 07:40:00|6533|6518|6533|6518|6533.3|6518.3|6532.8|6517.8|2
1599119100000|2020-09-03 07:45:00|6532.8|6517.8|6532.8|6517.8|6533.3|6518.3|6532.8|6517.8|2
1599119400000|2020-09-03 07:50:00|6533.3|6518.3|6528.3|6513.3|6533.3|6518.3|6528.3|6513.3|6
1599119700000|2020-09-03 07:55:00|6530.2|6515.2|6528.3|6513.3|6531.3|6516.3|6528.3|6513.3|11
1599120000000|2020-09-03 08:00:00|6527.8|6512.8|6527.8|6512.8|6529.8|6514.8|6527.8|6512.8|2
1599120300000|2020-09-03 08:05:00|6529.3|6514.3|6527.8|6512.8|6529.3|6514.3|6527.8|6512.8|1
1599120600000|2020-09-03 08:10:00|6526.2|6511.2|6527.8|6512.8|6527.8|6512.8|6525.3|6510.3|16
1599120900000|2020-09-03 08:15:00|6527.5|6512.5|6529.5|6514.5|6529.5|6514.5|6527.5|6512.5|5
1599121200000|2020-09-03 08:20:00|6529|6514|6527.3|6512.3|6529|6514|6526|6511|2
1599121800000|2020-09-03 08:30:00|6526.8|6511.8|6526.3|6511.3|6527.3|6512.3|6526.3|6511.3|11
1599122100000|2020-09-03 08:35:00|6526.9|6511.9|6529.3|6514.3|6535.3|6520.3|6526.9|6511.9|16
1599122400000|2020-09-03 08:40:00|6529.6|6514.6|6523.5|6508.5|6529.8|6514.8|6523.5|6508.5|38
1599122700000|2020-09-03 08:45:00|6523.8|6508.8|6525.5|6510.5|6526.3|6511.3|6523.8|6508.8|1
1599123000000|2020-09-03 08:50:00|6525.8|6510.8|6526.3|6511.3|6527.3|6512.3|6525.5|6510.5|0
1599123300000|2020-09-03 08:55:00|6526|6511|6523.3|6508.3|6526|6511|6522.3|6507.3|4
1599123600000|2020-09-03 09:00:00|6523|6508|6514.7|6499.7|6523|6508|6509.5|6494.5|61
1599123900000|2020-09-03 09:05:00|6515.2|6500.2|6518.2|6503.2|6519.7|6504.7|6515.2|6500.2|4
1599124200000|2020-09-03 09:10:00|6519.7|6504.7|6518.2|6503.2|6521|6506|6518.2|6503.2|6
1599124500000|2020-09-03 09:15:00|6519.3|6504.3|6521|6506|6521.7|6506.7|6519.2|6504.2|8
1599124800000|2020-09-03 09:20:00|6520.8|6505.8|6519.7|6504.7|6521|6506|6519.2|6504.2|1
1599125100000|2020-09-03 09:25:00|6520|6505|6519.2|6504.2|6521.7|6506.7|6518.2|6503.2|22
1599125400000|2020-09-03 09:30:00|6518.6|6503.6|6519.7|6504.7|6519.7|6504.7|6516.9|6501.9|11
1599125700000|2020-09-03 09:35:00|6517.9|6502.9|6516|6501|6517.9|6502.9|6515.5|6500.5|4
1599126000000|2020-09-03 09:40:00|6517.7|6502.7|6516|6501|6518.8|6503.8|6516|6501|13
1599126300000|2020-09-03 09:45:00|6515.5|6500.5|6514|6499|6515.5|6500.5|6512|6497|24
1599126600000|2020-09-03 09:50:00|6514.5|6499.5|6514|6499|6514.7|6499.7|6514|6499|5
1599126900000|2020-09-03 09:55:00|6513.9|6498.9|6511.5|6496.5|6514|6499|6511|6496|4
1599127200000|2020-09-03 10:00:00|6514|6499|6525.2|6510.2|6529|6514|6514|6499|49
1599127500000|2020-09-03 10:05:00|6525|6510|6524|6509|6525|6510|6521.5|6506.5|6
1599127800000|2020-09-03 10:10:00|6522|6507|6521|6506|6524|6509|6521|6506|13
1599128100000|2020-09-03 10:15:00|6521.4|6506.4|6520.5|6505.5|6521.5|6506.5|6520.5|6505.5|6
1599128400000|2020-09-03 10:20:00|6520.7|6505.7|6521.4|6506.4|6521.7|6506.7|6520.7|6505.7|4
1599128700000|2020-09-03 10:25:00|6519.7|6504.7|6519.9|6504.9|6520.2|6505.2|6519.7|6504.7|5
1599129000000|2020-09-03 10:30:00|6520.2|6505.2|6516.4|6501.4|6520.6|6505.6|6516.2|6501.2|5
1599129300000|2020-09-03 10:35:00|6515.7|6500.7|6514.7|6499.7|6518.7|6503.7|6514.2|6499.2|15
1599129600000|2020-09-03 10:40:00|6514.2|6499.2|6511.2|6496.2|6514.9|6499.9|6511.2|6496.2|9
1599129900000|2020-09-03 10:45:00|6511.4|6496.4|6514.7|6499.7|6515.2|6500.2|6511.2|6496.2|13
1599130200000|2020-09-03 10:50:00|6514.4|6499.4|6514.7|6499.7|6514.7|6499.7|6511.2|6496.2|12
1599130500000|2020-09-03 10:55:00|6514.2|6499.2|6513.3|6498.3|6514.9|6499.9|6512.7|6497.7|4
1599130800000|2020-09-03 11:00:00|6513.6|6498.6|6517.4|6502.4|6519.3|6504.3|6513.6|6498.6|22
1599131100000|2020-09-03 11:05:00|6514.6|6499.6|6518.8|6503.8|6519.3|6504.3|6514.6|6499.6|31
1599131400000|2020-09-03 11:10:00|6517.8|6502.8|6518.8|6503.8|6519.3|6504.3|6517.4|6502.4|1
1599131700000|2020-09-03 11:15:00|6518.1|6503.1|6520.8|6505.8|6521.3|6506.3|6516.8|6501.8|7
1599132000000|2020-09-03 11:20:00|6521.1|6506.1|6516.9|6501.9|6521.1|6506.1|6515.4|6500.4|16
1599132300000|2020-09-03 11:25:00|6517.8|6502.8|6502.3|6487.3|6517.8|6502.8|6500.8|6485.8|128
1599132600000|2020-09-03 11:30:00|6501.9|6486.9|6500.8|6485.8|6505.3|6490.3|6500.8|6485.8|48
1599132900000|2020-09-03 11:35:00|6501.3|6486.3|6500.8|6485.8|6504|6489|6500.8|6485.8|31
1599133200000|2020-09-03 11:40:00|6501|6486|6503.8|6488.8|6503.8|6488.8|6501|6486|57
1599133500000|2020-09-03 11:45:00|6505|6490|6506.3|6491.3|6507.8|6492.8|6504|6489|41
1599133800000|2020-09-03 11:50:00|6506.6|6491.6|6505.3|6490.3|6507.5|6492.5|6503.3|6488.3|9
1599134100000|2020-09-03 11:55:00|6504.6|6489.6|6506|6491|6506.3|6491.3|6503.5|6488.5|14
1599134400000|2020-09-03 12:00:00|6505|6490|6468.2|6453.2|6505|6490|6468.2|6453.2|192
1599134700000|2020-09-03 12:05:00|6468.7|6453.7|6471.2|6456.2|6473.2|6458.2|6466.8|6451.8|189
1599135000000|2020-09-03 12:10:00|6469.7|6454.7|6475.7|6460.7|6483.2|6468.2|6468.2|6453.2|228
1599135300000|2020-09-03 12:15:00|6475.8|6460.8|6469.7|6454.7|6475.8|6460.8|6468.2|6453.2|53
1599135600000|2020-09-03 12:20:00|6469.3|6454.3|6468.5|6453.5|6474.7|6459.7|6468.2|6453.2|55
1599135900000|2020-09-03 12:25:00|6468.7|6453.7|6472.2|6457.2|6475.5|6460.5|6468.2|6453.2|112
1599136200000|2020-09-03 12:30:00|6470.5|6455.5|6464.5|6449.5|6472.7|6457.7|6463.2|6448.2|127
1599136500000|2020-09-03 12:35:00|6464.7|6449.7|6462.4|6447.4|6464.7|6449.7|6458.7|6443.7|137
1599136800000|2020-09-03 12:40:00|6461.7|6446.7|6459.2|6444.2|6462.4|6447.4|6456.9|6441.9|69
1599137100000|2020-09-03 12:45:00|6459.4|6444.4|6465.2|6450.2|6466.2|6451.2|6459.2|6444.2|44
1599137400000|2020-09-03 12:50:00|6466.9|6451.9|6468.6|6453.6|6472.2|6457.2|6464.7|6449.7|73
1599137700000|2020-09-03 12:55:00|6469.2|6454.2|6471.5|6456.5|6473.5|6458.5|6466.7|6451.7|166
1599138000000|2020-09-03 13:00:00|6471.2|6456.2|6497.9|6482.9|6500.2|6485.2|6471|6456|261
1599138300000|2020-09-03 13:05:00|6498.2|6483.2|6495.4|6480.4|6499.3|6484.3|6488.9|6473.9|177
1599138600000|2020-09-03 13:10:00|6495.6|6480.6|6494.7|6479.7|6500.9|6485.9|6491.1|6476.1|181
1599138900000|2020-09-03 13:15:00|6495|6480|6496.7|6481.7|6500.2|6485.2|6495|6480|181
1599139200000|2020-09-03 13:20:00|6497.4|6482.4|6509|6494|6509|6494|6497.2|6482.2|130
1599139500000|2020-09-03 13:25:00|6508.2|6493.2|6506.1|6491.1|6508.6|6493.6|6503.8|6488.8|74
1599139800000|2020-09-03 13:30:00|6505.8|6490.8|6498.1|6483.1|6505.8|6490.8|6497.3|6482.3|229
1599140100000|2020-09-03 13:35:00|6498.6|6483.6|6505.1|6490.1|6507.6|6492.6|6497.8|6482.8|132
1599140400000|2020-09-03 13:40:00|6506.1|6491.1|6507.9|6492.9|6509.3|6494.3|6506.1|6491.1|200
1599140700000|2020-09-03 13:45:00|6508.3|6493.3|6506.6|6491.6|6510.9|6495.9|6506.6|6491.6|62
1599141000000|2020-09-03 13:50:00|6506.3|6491.3|6508.8|6493.8|6509.8|6494.8|6505.6|6490.6|38
1599141300000|2020-09-03 13:55:00|6508.5|6493.5|6509|6494|6513.8|6498.8|6506.8|6491.8|172
1599141600000|2020-09-03 14:00:00|6508.1|6493.1|6510.3|6495.3|6515.3|6500.3|6508|6493|84
1599141900000|2020-09-03 14:05:00|6510.8|6495.8|6507.5|6492.5|6513|6498|6507.5|6492.5|131
1599142200000|2020-09-03 14:10:00|6507.8|6492.8|6501.5|6486.5|6508.3|6493.3|6500.5|6485.5|251
1599142500000|2020-09-03 14:15:00|6502.4|6487.4|6500.8|6485.8|6505.8|6490.8|6496.5|6481.5|197
1599142800000|2020-09-03 14:20:00|6501.3|6486.3|6498.3|6483.3|6501.3|6486.3|6496.5|6481.5|110
1599143100000|2020-09-03 14:25:00|6498.8|6483.8|6505|6490|6508|6493|6498.5|6483.5|45
1599143400000|2020-09-03 14:30:00|6505.7|6490.7|6514.5|6499.5|6514.5|6499.5|6497.7|6482.7|184
1599143700000|2020-09-03 14:35:00|6514.8|6499.8|6500|6485|6514.8|6499.8|6498.5|6483.5|246
1599144000000|2020-09-03 14:40:00|6500.8|6485.8|6499.2|6484.2|6501.2|6486.2|6496.5|6481.5|151
1599144300000|2020-09-03 14:45:00|6499|6484|6494.2|6479.2|6500.5|6485.5|6493.7|6478.7|213
1599144600000|2020-09-03 14:50:00|6494|6479|6489.9|6474.9|6496.5|6481.5|6488.9|6473.9|374
1599144900000|2020-09-03 14:55:00|6489.5|6474.5|6484.9|6469.9|6489.5|6474.5|6483.7|6468.7|314
1599145200000|2020-09-03 15:00:00|6484.5|6469.5|6478.9|6463.9|6484.7|6469.7|6478.9|6463.9|257
1599145500000|2020-09-03 15:05:00|6478.5|6463.5|6478.5|6463.5|6479.7|6464.7|6476.7|6461.7|225
1599145800000|2020-09-03 15:10:00|6478.9|6463.9|6476.4|6461.4|6480.4|6465.4|6474.9|6459.9|168
1599146100000|2020-09-03 15:15:00|6476.1|6461.1|6468.4|6453.4|6476.1|6461.1|6467.4|6452.4|437
1599146400000|2020-09-03 15:20:00|6468.2|6453.2|6462.6|6447.6|6469.7|6454.7|6461.6|6446.6|372
1599146700000|2020-09-03 15:25:00|6462.3|6447.3|6463.6|6448.6|6465.3|6450.3|6460.6|6445.6|231
1599147000000|2020-09-03 15:30:00|6463.4|6448.4|6469.6|6454.6|6471.1|6456.1|6463.4|6448.4|233
1599147300000|2020-09-03 15:35:00|6469|6454|6467.2|6452.2|6471.2|6456.2|6466.4|6451.4|253
1599147600000|2020-09-03 15:40:00|6468.1|6453.1|6472.8|6457.8|6478.9|6463.9|6468.1|6453.1|176
1599147900000|2020-09-03 15:45:00|6472.9|6457.9|6468.6|6453.6|6474.8|6459.8|6468.6|6453.6|123
1599148200000|2020-09-03 15:50:00|6468.3|6453.3|6471.3|6456.3|6472.6|6457.6|6465.4|6450.4|155
1599148500000|2020-09-03 15:55:00|6471.1|6456.1|6477.3|6462.3|6477.3|6462.3|6468.6|6453.6|109
1599148800000|2020-09-03 16:00:00|6477.1|6462.1|6479.9|6464.9|6481|6466|6473.6|6458.6|125
1599149100000|2020-09-03 16:05:00|6479.6|6464.6|6481.3|6466.3|6482.1|6467.1|6478.8|6463.8|129
1599149400000|2020-09-03 16:10:00|6480.6|6465.6|6488|6473|6488.1|6473.1|6480.6|6465.6|195
1599149700000|2020-09-03 16:15:00|6489|6474|6485|6470|6489.3|6474.3|6484|6469|132
1599150000000|2020-09-03 16:20:00|6484|6469|6486.8|6471.8|6488.3|6473.3|6483.8|6468.8|91
1599150300000|2020-09-03 16:25:00|6487.4|6472.4|6489.3|6474.3|6490|6475|6485.5|6470.5|134
1599150600000|2020-09-03 16:30:00|6489|6474|6490.8|6475.8|6497.5|6482.5|6488.5|6473.5|187
1599150900000|2020-09-03 16:35:00|6490.3|6475.3|6490.1|6475.1|6490.3|6475.3|6485|6470|59
1599151200000|2020-09-03 16:40:00|6490.6|6475.6|6487.6|6472.6|6490.6|6475.6|6487.6|6472.6|55
1599151500000|2020-09-03 16:45:00|6488|6473|6479.6|6464.6|6488|6473|6478.6|6463.6|147
1599151800000|2020-09-03 16:50:00|6480.3|6465.3|6478.6|6463.6|6480.8|6465.8|6474.6|6459.6|64
1599152100000|2020-09-03 16:55:00|6478.5|6463.5|6480.8|6465.8|6489.5|6474.5|6478.5|6463.5|107
1599152400000|2020-09-03 17:00:00|6482.2|6467.2|6469.2|6454.2|6482.2|6467.2|6468.7|6453.7|168
1599152700000|2020-09-03 17:05:00|6470|6455|6470.7|6455.7|6472.3|6457.3|6468.7|6453.7|42
1599153000000|2020-09-03 17:10:00|6470.3|6455.3|6471.2|6456.2|6472.8|6457.8|6469.3|6454.3|55
1599153300000|2020-09-03 17:15:00|6471.3|6456.3|6471|6456|6471.3|6456.3|6468.7|6453.7|87
1599153600000|2020-09-03 17:20:00|6470.7|6455.7|6469.2|6454.2|6471|6456|6468.5|6453.5|80
1599153900000|2020-09-03 17:25:00|6468.7|6453.7|6471.2|6456.2|6474.2|6459.2|6468.7|6453.7|74
1599154200000|2020-09-03 17:30:00|6470.7|6455.7|6469.7|6454.7|6472.7|6457.7|6468.7|6453.7|77
1599154500000|2020-09-03 17:35:00|6470|6455|6468.1|6453.1|6470|6455|6468.1|6453.1|127
1599154800000|2020-09-03 17:40:00|6468.3|6453.3|6465.7|6450.7|6469.1|6454.1|6465.5|6450.5|137
1599155100000|2020-09-03 17:45:00|6466.3|6451.3|6465.7|6450.7|6469|6454|6465.7|6450.7|90
1599155400000|2020-09-03 17:50:00|6466|6451|6469|6454|6469.9|6454.9|6466|6451|164
1599155700000|2020-09-03 17:55:00|6468.7|6453.7|6480.9|6465.9|6480.9|6465.9|6466.2|6451.2|440
1599156000000|2020-09-03 18:00:00|6480.6|6465.6|6480.3|6465.3|6484.8|6469.8|6476.4|6461.4|220
1599156300000|2020-09-03 18:05:00|6480|6465|6469.5|6454.5|6485.2|6470.2|6468|6453|304
1599156600000|2020-09-03 18:10:00|6469|6454|6473.1|6458.1|6478.1|6463.1|6466.4|6451.4|938
1599156900000|2020-09-03 18:15:00|6472.9|6457.9|6472.1|6457.1|6474.4|6459.4|6468.6|6453.6|306
1599181200000|2020-09-04 01:00:00|6469.2|6454.2|6464.4|6449.4|6471.5|6456.5|6463.9|6448.9|52
1599181500000|2020-09-04 01:05:00|6464.7|6449.7|6448.9|6433.9|6464.9|6449.9|6448.4|6433.4|245
1599181800000|2020-09-04 01:10:00|6449.5|6434.5|6451.4|6436.4|6453.4|6438.4|6437.4|6422.4|417
1599182100000|2020-09-04 01:15:00|6451.6|6436.6|6450.9|6435.9|6452.9|6437.9|6449.9|6434.9|8
1599182400000|2020-09-04 01:20:00|6451.4|6436.4|6451.1|6436.1|6460.4|6445.4|6449.9|6434.9|40
1599182700000|2020-09-04 01:25:00|6450.9|6435.9|6451.1|6436.1|6451.1|6436.1|6448.4|6433.4|2
1599183000000|2020-09-04 01:30:00|6449.9|6434.9|6447.4|6432.4|6450.9|6435.9|6447.4|6432.4|1
1599183300000|2020-09-04 01:35:00|6448.9|6433.9|6449.4|6434.4|6451.4|6436.4|6447.4|6432.4|4
1599183600000|2020-09-04 01:40:00|6450.7|6435.7|6450.4|6435.4|6451.4|6436.4|6448.1|6433.1|5
1599183900000|2020-09-04 01:45:00|6449.2|6434.2|6448.6|6433.6|6449.2|6434.2|6446.1|6431.1|5
1599184200000|2020-09-04 01:50:00|6452.9|6437.9|6450.5|6435.5|6454.4|6439.4|6447.5|6432.5|21
1599184500000|2020-09-04 01:55:00|6452|6437|6453|6438|6453|6438|6450.5|6435.5|10
1599184800000|2020-09-04 02:00:00|6452.6|6437.6|6457|6442|6457|6442|6452|6437|12
1599185100000|2020-09-04 02:05:00|6456.3|6441.3|6451.5|6436.5|6456.3|6441.3|6451.5|6436.5|4
1599185400000|2020-09-04 02:10:00|6451.8|6436.8|6451.6|6436.6|6452.9|6437.9|6447.6|6432.6|6
1599185700000|2020-09-04 02:15:00|6451.5|6436.5|6452|6437|6452|6437|6450.1|6435.1|2
1599186000000|2020-09-04 02:20:00|6450.7|6435.7|6450.5|6435.5|6451.6|6436.6|6448.5|6433.5|3
1599186300000|2020-09-04 02:25:00|6449.5|6434.5|6456.7|6441.7|6456.7|6441.7|6449|6434|4
1599186600000|2020-09-04 02:30:00|6455.2|6440.2|6454.2|6439.2|6455.2|6440.2|6453.8|6438.8|0
1599186900000|2020-09-04 02:35:00|6453.8|6438.8|6454.2|6439.2|6454.2|6439.2|6453.8|6438.8|0
1599187200000|2020-09-04 02:40:00|6453.8|6438.8|6453.8|6438.8|6454.2|6439.2|6453.8|6438.8|0
1599187500000|2020-09-04 02:45:00|6454.2|6439.2|6453.9|6438.9|6454.2|6439.2|6453.8|6438.8|0
1599187800000|2020-09-04 02:50:00|6454.2|6439.2|6453.9|6438.9|6454.2|6439.2|6453.9|6438.9|0
1599188100000|2020-09-04 02:55:00|6454.2|6439.2|6454|6439|6454.2|6439.2|6453.5|6438.5|0
1599188400000|2020-09-04 03:00:00|6453.6|6438.6|6453|6438|6453.6|6438.6|6451.5|6436.5|11
1599188700000|2020-09-04 03:05:00|6454|6439|6454|6439|6454|6439|6454|6439|1
1599189000000|2020-09-04 03:10:00|6454.3|6439.3|6453.5|6438.5|6454.3|6439.3|6453.5|6438.5|2
1599189600000|2020-09-04 03:20:00|6454.3|6439.3|6454.3|6439.3|6454.3|6439.3|6454.3|6439.3|2
1599189900000|2020-09-04 03:25:00|6454|6439|6452.7|6437.7|6454|6439|6452.7|6437.7|6
1599190200000|2020-09-04 03:30:00|6452.5|6437.5|6452.5|6437.5|6452.5|6437.5|6452.5|6437.5|1
1599190500000|2020-09-04 03:35:00|6453|6438|6453|6438|6453|6438|6453|6438|1
1599190800000|2020-09-04 03:40:00|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|0
1599191100000|2020-09-04 03:45:00|6454.7|6439.7|6455|6440|6455|6440|6454.7|6439.7|1
1599191400000|2020-09-04 03:50:00|||||||||1
1599191700000|2020-09-04 03:55:00|||||||||1
1599192000000|2020-09-04 04:00:00|6453.5|6438.5|6452.5|6437.5|6453.5|6438.5|6452.5|6437.5|3
1599192600000|2020-09-04 04:10:00|6452|6437|6452.5|6437.5|6453.5|6438.5|6452|6437|3
1599193200000|2020-09-04 04:20:00|6454.7|6439.7|6452.5|6437.5|6454.7|6439.7|6452.5|6437.5|1
1599193800000|2020-09-04 04:30:00|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|1
1599194100000|2020-09-04 04:35:00|6454.2|6439.2|6455|6440|6455|6440|6454|6439|0
1599194700000|2020-09-04 04:45:00|6453|6438|6453|6438|6453|6438|6453|6438|2
1599195000000|2020-09-04 04:50:00|6454|6439|6454.5|6439.5|6455.5|6440.5|6454|6439|2
1599195300000|2020-09-04 04:55:00|6455.1|6440.1|6456.3|6441.3|6456.3|6441.3|6455.1|6440.1|2
1599195600000|2020-09-04 05:00:00|6454.6|6439.6|6453.3|6438.3|6454.6|6439.6|6453.3|6438.3|2
1599195900000|2020-09-04 05:05:00|6453.4|6438.4|6453.9|6438.9|6453.9|6438.9|6453.4|6438.4|0
1599196500000|2020-09-04 05:15:00|6455.4|6440.4|6454.4|6439.4|6455.9|6440.9|6454.4|6439.4|5
1599197700000|2020-09-04 05:35:00|||||||||2
1599198000000|2020-09-04 05:40:00|6458.4|6443.4|6462.9|6447.9|6462.9|6447.9|6457.6|6442.6|14
1599198300000|2020-09-04 05:45:00|6463.2|6448.2|6468.2|6453.2|6468.2|6453.2|6463.2|6448.2|6
1599198600000|2020-09-04 05:50:00|6467.9|6452.9|6461.4|6446.4|6467.9|6452.9|6461.4|6446.4|9
1599198900000|2020-09-04 05:55:00|6462.4|6447.4|6462.4|6447.4|6462.4|6447.4|6462.4|6447.4|2
1599199200000|2020-09-04 06:00:00|6461.4|6446.4|6462.9|6447.9|6462.9|6447.9|6460.2|6445.2|2
1599199500000|2020-09-04 06:05:00|6463.4|6448.4|6469.4|6454.4|6474.2|6459.2|6458.4|6443.4|103
1599199800000|2020-09-04 06:10:00|6468.4|6453.4|6470.9|6455.9|6472.4|6457.4|6468.4|6453.4|12
1599200100000|2020-09-04 06:15:00|6469.9|6454.9|6475.4|6460.4|6481.9|6466.9|6469.9|6454.9|42
1599200400000|2020-09-04 06:20:00|6474.9|6459.9|6472.3|6457.3|6478.6|6463.6|6472.3|6457.3|35
1599200700000|2020-09-04 06:25:00|6471.9|6456.9|6474.3|6459.3|6477|6462|6471.8|6456.8|37
1599201300000|2020-09-04 06:35:00|6475.3|6460.3|6480.6|6465.6|6480.6|6465.6|6475.3|6460.3|17
1599201600000|2020-09-04 06:40:00|6480|6465|6478.8|6463.8|6480|6465|6478.8|6463.8|5
1599201900000|2020-09-04 06:45:00|6479.7|6464.7|6484.6|6469.6|6484.6|6469.6|6479.6|6464.6|14
1599202200000|2020-09-04 06:50:00|6484.8|6469.8|6488.1|6473.1|6493.8|6478.8|6484.8|6469.8|61
1599202500000|2020-09-04 06:55:00|6487.4|6472.4|6486.8|6471.8|6487.4|6472.4|6485.8|6470.8|17
1599202800000|2020-09-04 07:00:00|6486.1|6471.1|6475.8|6460.8|6486.6|6471.6|6475.8|6460.8|95
1599203100000|2020-09-04 07:05:00|6476.7|6461.7|6479.5|6464.5|6479.5|6464.5|6473|6458|22
1599203400000|2020-09-04 07:10:00|6479.8|6464.8|6483.5|6468.5|6484|6469|6479.8|6464.8|42
1599203700000|2020-09-04 07:15:00|6484.8|6469.8|6486|6471|6487|6472|6482.5|6467.5|28
1599204000000|2020-09-04 07:20:00|6484.8|6469.8|6487.2|6472.2|6487.2|6472.2|6483.5|6468.5|9
1599204300000|2020-09-04 07:25:00|6487.5|6472.5|6486.2|6471.2|6488.2|6473.2|6483.7|6468.7|6
1599204600000|2020-09-04 07:30:00|6487.1|6472.1|6491.7|6476.7|6492.2|6477.2|6486.5|6471.5|9
1599204900000|2020-09-04 07:35:00|6492|6477|6492.2|6477.2|6494|6479|6491.7|6476.7|3
1599205200000|2020-09-04 07:40:00|6491.9|6476.9|6486.7|6471.7|6491.9|6476.9|6486.7|6471.7|7
1599205500000|2020-09-04 07:45:00|6485.2|6470.2|6487.2|6472.2|6487.2|6472.2|6485.2|6470.2|2
1599205800000|2020-09-04 07:50:00|6487.8|6472.8|6489.7|6474.7|6489.7|6474.7|6487.8|6472.8|8
1599206100000|2020-09-04 07:55:00|6490.4|6475.4|6490.2|6475.2|6490.7|6475.7|6488.7|6473.7|0
1599206400000|2020-09-04 08:00:00|6489.9|6474.9|6481.6|6466.6|6490.2|6475.2|6480.2|6465.2|9
1599206700000|2020-09-04 08:05:00|6481.2|6466.2|6481.7|6466.7|6481.7|6466.7|6481.2|6466.2|1
1599207000000|2020-09-04 08:10:00|6482.4|6467.4|6482.7|6467.7|6482.7|6467.7|6482.4|6467.4|0
1599207300000|2020-09-04 08:15:00|6482.2|6467.2|6489.7|6474.7|6491.6|6476.6|6482.2|6467.2|74
1599207600000|2020-09-04 08:20:00|6489.9|6474.9|6491.4|6476.4|6491.4|6476.4|6489.2|6474.2|8
1599207900000|2020-09-04 08:25:00|6492.1|6477.1|6495.6|6480.6|6495.6|6480.6|6491.6|6476.6|6
1599208200000|2020-09-04 08:30:00|6495.8|6480.8|6495.1|6480.1|6495.8|6480.8|6492.6|6477.6|14
1599208500000|2020-09-04 08:35:00|6496|6481|6492.4|6477.4|6496.6|6481.6|6488.8|6473.8|58
1599208800000|2020-09-04 08:40:00|6493.1|6478.1|6496.1|6481.1|6496.1|6481.1|6492.1|6477.1|14
1599209100000|2020-09-04 08:45:00|6496.3|6481.3|6496.1|6481.1|6496.8|6481.8|6494.6|6479.6|32
1599209400000|2020-09-04 08:50:00|6496.5|6481.5|6492.4|6477.4|6496.8|6481.8|6492.4|6477.4|20
1599209700000|2020-09-04 08:55:00|6492.6|6477.6|6492.3|6477.3|6493.1|6478.1|6490.3|6475.3|3
1599210000000|2020-09-04 09:00:00|6491.3|6476.3|6490.4|6475.4|6491.3|6476.3|6490.4|6475.4|5
1599210300000|2020-09-04 09:05:00|6490.8|6475.8|6490.6|6475.6|6490.8|6475.8|6489.6|6474.6|2
1599210600000|2020-09-04 09:10:00|6491.3|6476.3|6488.9|6473.9|6492.3|6477.3|6488.9|6473.9|7
1599210900000|2020-09-04 09:15:00|6488.3|6473.3|6493.6|6478.6|6493.6|6478.6|6488.3|6473.3|4
1599211200000|2020-09-04 09:20:00|6491.6|6476.6|6493.1|6478.1|6493.1|6478.1|6491.6|6476.6|11
1599211800000|2020-09-04 09:30:00|||||||||1
1599212400000|2020-09-04 09:40:00|||||||||1
1599212700000|2020-09-04 09:45:00|6493.4|6478.4|6493.4|6478.4|6493.4|6478.4|6493.4|6478.4|2
1599213000000|2020-09-04 09:50:00|6494|6479|6494.6|6479.6|6494.6|6479.6|6493.6|6478.6|19
1599213300000|2020-09-04 09:55:00|6496.3|6481.3|6496.3|6481.3|6496.3|6481.3|6496.1|6481.1|8
1599213600000|2020-09-04 10:00:00|6496.9|6481.9|6506.3|6491.3|6507.8|6492.8|6496.9|6481.9|46
1599213900000|2020-09-04 10:05:00|6506.1|6491.1|6505.6|6490.6|6506.3|6491.3|6505.6|6490.6|0
1599214200000|2020-09-04 10:10:00|6505.3|6490.3|6504.6|6489.6|6505.3|6490.3|6500.1|6485.1|9
1599214500000|2020-09-04 10:15:00|6503.7|6488.7|6506.3|6491.3|6506.8|6491.8|6503.4|6488.4|60
1599214800000|2020-09-04 10:20:00|6506.1|6491.1|6500.6|6485.6|6506.1|6491.1|6500.6|6485.6|30
1599215100000|2020-09-04 10:25:00|6500.3|6485.3|6493.3|6478.3|6500.3|6485.3|6493.3|6478.3|22
1599215400000|2020-09-04 10:30:00|6494.6|6479.6|6493|6478|6494.6|6479.6|6488.5|6473.5|46
1599215700000|2020-09-04 10:35:00|6496.1|6481.1|6486|6471|6496.1|6481.1|6486|6471|48
1599216000000|2020-09-04 10:40:00|6486.6|6471.6|6492.6|6477.6|6493.9|6478.9|6486.6|6471.6|31
1599216300000|2020-09-04 10:45:00|6491.6|6476.6|6486.9|6471.9|6491.6|6476.6|6486.1|6471.1|11
1599216600000|2020-09-04 10:50:00|6487.6|6472.6|6488.6|6473.6|6490.3|6475.3|6487.6|6472.6|1
1599216900000|2020-09-04 10:55:00|6488.4|6473.4|6487.6|6472.6|6488.4|6473.4|6487.1|6472.1|4
1599217200000|2020-09-04 11:00:00|6487.1|6472.1|6486.6|6471.6|6487.1|6472.1|6484.8|6469.8|5
1599217500000|2020-09-04 11:05:00|6486.9|6471.9|6489.4|6474.4|6497.1|6482.1|6486.9|6471.9|62
1599217800000|2020-09-04 11:10:00|6489.5|6474.5|6493.1|6478.1|6493.1|6478.1|6489.1|6474.1|12
1599218100000|2020-09-04 11:15:00|6492.1|6477.1|6490.6|6475.6|6492.1|6477.1|6490.6|6475.6|0
1599218400000|2020-09-04 11:20:00|||||||||1
1599218700000|2020-09-04 11:25:00|6490.3|6475.3|6490.6|6475.6|6491.1|6476.1|6490.1|6475.1|2
1599219000000|2020-09-04 11:30:00|6491.6|6476.6|6489.7|6474.7|6493.3|6478.3|6489.7|6474.7|4
1599219300000|2020-09-04 11:35:00|6489.2|6474.2|6490.7|6475.7|6491.2|6476.2|6485.3|6470.3|26
1599219600000|2020-09-04 11:40:00|6490.2|6475.2|6490.2|6475.2|6492.2|6477.2|6490.2|6475.2|9
1599219900000|2020-09-04 11:45:00|6490.5|6475.5|6491.7|6476.7|6491.7|6476.7|6490.5|6475.5|1
1599220200000|2020-09-04 11:50:00|6492.3|6477.3|6492.3|6477.3|6492.3|6477.3|6492.3|6477.3|2
1599220500000|2020-09-04 11:55:00|6491.7|6476.7|6491.3|6476.3|6491.7|6476.7|6490.7|6475.7|2
1599220800000|2020-09-04 12:00:00|6491.7|6476.7|6488.9|6473.9|6492.4|6477.4|6488.9|6473.9|32
1599221100000|2020-09-04 12:05:00|6488.2|6473.2|6486.7|6471.7|6490.2|6475.2|6486.2|6471.2|44
1599221400000|2020-09-04 12:10:00|6485.2|6470.2|6508.2|6493.2|6509.5|6494.5|6483.2|6468.2|115
1599221700000|2020-09-04 12:15:00|6508.8|6493.8|6510.8|6495.8|6510.8|6495.8|6506.7|6491.7|62
1599222000000|2020-09-04 12:20:00|6509.9|6494.9|6505.5|6490.5|6509.9|6494.9|6501.7|6486.7|32
1599222300000|2020-09-04 12:25:00|6505.2|6490.2|6511.1|6496.1|6512.1|6497.1|6502.4|6487.4|64
1599222600000|2020-09-04 12:30:00|6509.5|6494.5|6510.3|6495.3|6512.1|6497.1|6505.2|6490.2|54
1599222900000|2020-09-04 12:35:00|6510|6495|6501.8|6486.8|6510|6495|6501.8|6486.8|22
1599223200000|2020-09-04 12:40:00|6501.5|6486.5|6510.5|6495.5|6512.6|6497.6|6501.2|6486.2|52
1599223500000|2020-09-04 12:45:00|6509|6494|6513.2|6498.2|6515.5|6500.5|6509|6494|71
1599223800000|2020-09-04 12:50:00|6512.7|6497.7|6504.7|6489.7|6513.2|6498.2|6504.4|6489.4|22
1599224100000|2020-09-04 12:55:00|6506.2|6491.2|6497.7|6482.7|6506.7|6491.7|6493|6478|39
1599224400000|2020-09-04 13:00:00|6500.2|6485.2|6506.9|6491.9|6507.4|6492.4|6495.4|6480.4|37
1599224700000|2020-09-04 13:05:00|6506.7|6491.7|6496|6481|6507.4|6492.4|6493.3|6478.3|21
1599225000000|2020-09-04 13:10:00|6494.8|6479.8|6488.7|6473.7|6495|6480|6488.3|6473.3|39
1599225300000|2020-09-04 13:15:00|6489|6474|6497|6482|6503.7|6488.7|6488.7|6473.7|34
1599225600000|2020-09-04 13:20:00|6497.2|6482.2|6488.7|6473.7|6497.5|6482.5|6487.9|6472.9|64
1599225900000|2020-09-04 13:25:00|6488.1|6473.1|6481.5|6466.5|6489|6474|6480.9|6465.9|35
1599226200000|2020-09-04 13:30:00|6481.9|6466.9|6484|6469|6484.2|6469.2|6469.1|6454.1|197
1599226500000|2020-09-04 13:35:00|6483.7|6468.7|6476.8|6461.8|6491.1|6476.1|6476.8|6461.8|83
1599226800000|2020-09-04 13:40:00|6476.5|6461.5|6477.3|6462.3|6489.3|6474.3|6472.7|6457.7|184
1599227100000|2020-09-04 13:45:00|6478.3|6463.3|6476.1|6461.1|6480.1|6465.1|6466.8|6451.8|86
1599227400000|2020-09-04 13:50:00|6475.5|6460.5|6467.5|6452.5|6479.8|6464.8|6466.3|6451.3|72
1599227700000|2020-09-04 13:55:00|6467.2|6452.2|6481.3|6466.3|6481.3|6466.3|6467.2|6452.2|31
1599228000000|2020-09-04 14:00:00|6482.8|6467.8|6492.3|6477.3|6492.3|6477.3|6481.8|6466.8|224
1599228300000|2020-09-04 14:05:00|6491.3|6476.3|6493.5|6478.5|6498.3|6483.3|6490.3|6475.3|189
1599228600000|2020-09-04 14:10:00|6493.2|6478.2|6489.1|6474.1|6497.4|6482.4|6486.9|6471.9|141
1599228900000|2020-09-04 14:15:00|6489.4|6474.4|6481|6466|6491.4|6476.4|6478.4|6463.4|189
1599229200000|2020-09-04 14:20:00|6480.4|6465.4|6489.7|6474.7|6493.2|6478.2|6478.9|6463.9|235
1599229500000|2020-09-04 14:25:00|6490|6475|6484.8|6469.8|6498|6483|6484.8|6469.8|229
1599229800000|2020-09-04 14:30:00|6484.5|6469.5|6486.5|6471.5|6489.1|6474.1|6482.1|6467.1|151
1599230100000|2020-09-04 14:35:00|6486.7|6471.7|6485.3|6470.3|6492.3|6477.3|6479.7|6464.7|219
1599230400000|2020-09-04 14:40:00|6484.8|6469.8|6478.4|6463.4|6490.4|6475.4|6478.4|6463.4|295
1599230700000|2020-09-04 14:45:00|6477.7|6462.7|6493.4|6478.4|6493.4|6478.4|6475.7|6460.7|321
1599231000000|2020-09-04 14:50:00|6493|6478|6491.4|6476.4|6493|6478|6485.9|6470.9|201
1599231300000|2020-09-04 14:55:00|6492.9|6477.9|6506.8|6491.8|6507.8|6492.8|6492.9|6477.9|223
1599231600000|2020-09-04 15:00:00|6507.3|6492.3|6498.7|6483.7|6509.3|6494.3|6494.2|6479.2|315
1599231900000|2020-09-04 15:05:00|6498.4|6483.4|6492.2|6477.2|6499.7|6484.7|6488.4|6473.4|247
1599232200000|2020-09-04 15:10:00|6491.2|6476.2|6493.7|6478.7|6500.4|6485.4|6488.2|6473.2|153
1599232500000|2020-09-04 15:15:00|6494|6479|6490.8|6475.8|6503.1|6488.1|6490.8|6475.8|120
1599232800000|2020-09-04 15:20:00|6491.1|6476.1|6479.8|6464.8|6491.6|6476.6|6479.8|6464.8|134
1599233100000|2020-09-04 15:25:00|6479.4|6464.4|6482.3|6467.3|6484.1|6469.1|6479.4|6464.4|131
1599233400000|2020-09-04 15:30:00|6482.8|6467.8|6496.2|6481.2|6496.2|6481.2|6482.8|6467.8|71
1599233700000|2020-09-04 15:35:00|6496.9|6481.9|6511|6496|6514|6499|6495.5|6480.5|273
1599234000000|2020-09-04 15:40:00|6510.7|6495.7|6507.4|6492.4|6515.8|6500.8|6506.1|6491.1|87
1599234300000|2020-09-04 15:45:00|6506.8|6491.8|6508.5|6493.5|6517.4|6502.4|6503.9|6488.9|214
1599234600000|2020-09-04 15:50:00|6509.1|6494.1|6527.5|6512.5|6527.5|6512.5|6506.3|6491.3|155
1599234900000|2020-09-04 15:55:00|6523.8|6508.8|6526|6511|6532.8|6517.8|6519.4|6504.4|105
1599235200000|2020-09-04 16:00:00|6523.8|6508.8|6512.3|6497.3|6525.4|6510.4|6512.3|6497.3|73
1599235500000|2020-09-04 16:05:00|6511.7|6496.7|6509.1|6494.1|6514.1|6499.1|6508.3|6493.3|53
1599235800000|2020-09-04 16:10:00|6509.4|6494.4|6515.3|6500.3|6516.3|6501.3|6509.4|6494.4|52
1599236100000|2020-09-04 16:15:00|6516.6|6501.6|6520|6505|6521|6506|6514.8|6499.8|154
1599236400000|2020-09-04 16:20:00|6520.1|6505.1|6525.6|6510.6|6527.5|6512.5|6520.1|6505.1|224
1599236700000|2020-09-04 16:25:00|6526|6511|6530.8|6515.8|6531.3|6516.3|6526|6511|33
1599237000000|2020-09-04 16:30:00|6531.3|6516.3|6543.6|6528.6|6544.6|6529.6|6527.6|6512.6|220
1599237300000|2020-09-04 16:35:00|6542.8|6527.8|6545.8|6530.8|6548.3|6533.3|6541.1|6526.1|104
1599237600000|2020-09-04 16:40:00|6546.4|6531.4|6543|6528|6547.8|6532.8|6541.8|6526.8|38
1599237900000|2020-09-04 16:45:00|6543.6|6528.6|6535.2|6520.2|6544|6529|6535.2|6520.2|121
1599238200000|2020-09-04 16:50:00|6536.1|6521.1|6531.5|6516.5|6538.3|6523.3|6530.2|6515.2|53
1599238500000|2020-09-04 16:55:00|6530.8|6515.8|6529|6514|6534|6519|6529|6514|38
1599238800000|2020-09-04 17:00:00|6528.8|6513.8|6530|6515|6535|6520|6528|6513|49
1599239100000|2020-09-04 17:05:00|6529.7|6514.7|6529.7|6514.7|6532.2|6517.2|6527|6512|46
1599239400000|2020-09-04 17:10:00|6531.2|6516.2|6529.2|6514.2|6532.4|6517.4|6526.4|6511.4|49
1599239700000|2020-09-04 17:15:00|6530|6515|6522.5|6507.5|6530.7|6515.7|6522.5|6507.5|49
1599240000000|2020-09-04 17:20:00|6522.7|6507.7|6522.7|6507.7|6529.7|6514.7|6522.7|6507.7|24
1599240300000|2020-09-04 17:25:00|6522.4|6507.4|6528.3|6513.3|6528.8|6513.8|6520|6505|58
1599240600000|2020-09-04 17:30:00|6528.1|6513.1|6526.3|6511.3|6528.3|6513.3|6525.8|6510.8|44
1599240900000|2020-09-04 17:35:00|6526.6|6511.6|6526.3|6511.3|6531.6|6516.6|6526.3|6511.3|72
1599241200000|2020-09-04 17:40:00|6526.1|6511.1|6530.2|6515.2|6530.2|6515.2|6525.8|6510.8|87
1599241500000|2020-09-04 17:45:00|6530.4|6515.4|6536.9|6521.9|6537.2|6522.2|6529.2|6514.2|83
1599241800000|2020-09-04 17:50:00|6537.4|6522.4|6546.9|6531.9|6546.9|6531.9|6534.9|6519.9|78
1599242100000|2020-09-04 17:55:00|6547.4|6532.4|6539.4|6524.4|6547.9|6532.9|6539.4|6524.4|92
1599242400000|2020-09-04 18:00:00|6538.1|6523.1|6525.5|6510.5|6538.1|6523.1|6524|6509|87
1599242700000|2020-09-04 18:05:00|6524.9|6509.9|6536.1|6521.1|6536.1|6521.1|6524.9|6509.9|143
1599243000000|2020-09-04 18:10:00|6536.3|6521.3|6546.1|6531.1|6547.6|6532.6|6531.9|6516.9|1048
1599243300000|2020-09-04 18:15:00|6545.8|6530.8|6552.8|6537.8|6553|6538|6543.5|6528.5|414
1599526800000|2020-09-08 01:00:00|6552.7|6537.7|6553.2|6538.2|6569.7|6554.7|6546.2|6531.2|110
1599527100000|2020-09-08 01:05:00|6552.7|6537.7|6556.7|6541.7|6559.7|6544.7|6552.2|6537.2|33
1599527700000|2020-09-08 01:15:00|6557.2|6542.2|6557.2|6542.2|6557.2|6542.2|6557.2|6542.2|0
1599528000000|2020-09-08 01:20:00|6556.9|6541.9|6556.7|6541.7|6556.9|6541.9|6556.7|6541.7|0
1599528300000|2020-09-08 01:25:00|6556.4|6541.4|6557.7|6542.7|6557.7|6542.7|6556.2|6541.2|0
1599528900000|2020-09-08 01:35:00|6562.2|6547.2|6558.2|6543.2|6562.2|6547.2|6558.2|6543.2|12
1599529200000|2020-09-08 01:40:00|||||||||1
1599529500000|2020-09-08 01:45:00|6559.7|6544.7|6559.7|6544.7|6559.7|6544.7|6558.7|6543.7|1
1599529800000|2020-09-08 01:50:00|6560.2|6545.2|6559.2|6544.2|6560.2|6545.2|6559.2|6544.2|2
1599530100000|2020-09-08 01:55:00|6560.2|6545.2|6560.2|6545.2|6561.2|6546.2|6560.2|6545.2|10
1599530400000|2020-09-08 02:00:00|6560.7|6545.7|6560.7|6545.7|6560.7|6545.7|6560.7|6545.7|0
1599530700000|2020-09-08 02:05:00|6561|6546|6569|6554|6569.2|6554.2|6561|6546|54
1599531000000|2020-09-08 02:10:00|6569.3|6554.3|6573.1|6558.1|6580.8|6565.8|6569.3|6554.3|92
1599531300000|2020-09-08 02:15:00|6573.6|6558.6|6571.1|6556.1|6576.3|6561.3|6571.1|6556.1|2
1599531900000|2020-09-08 02:25:00|6581.1|6566.1|6586.3|6571.3|6586.3|6571.3|6580.6|6565.6|91
1599532200000|2020-09-08 02:30:00|6587.1|6572.1|6588.1|6573.1|6589.6|6574.6|6587|6572|25
1599532500000|2020-09-08 02:35:00|6587.8|6572.8|6579|6564|6587.8|6572.8|6579|6564|4
1599532800000|2020-09-08 02:40:00|6581.1|6566.1|6574|6559|6582.5|6567.5|6574|6559|23
1599533100000|2020-09-08 02:45:00|6576.1|6561.1|6576|6561|6578|6563|6576|6561|7
1599533400000|2020-09-08 02:50:00|6573.4|6558.4|6566.2|6551.2|6573.4|6558.4|6564.2|6549.2|35
1599533700000|2020-09-08 02:55:00|6564|6549|6563.7|6548.7|6564.2|6549.2|6563.7|6548.7|19
1599534000000|2020-09-08 03:00:00|6560.7|6545.7|6564.4|6549.4|6564.9|6549.9|6556.2|6541.2|36
1599534300000|2020-09-08 03:05:00|6558.4|6543.4|6555|6540|6562.5|6547.5|6550.2|6535.2|88
1599534600000|2020-09-08 03:10:00|6553.9|6538.9|6555.9|6540.9|6555.9|6540.9|6553.9|6538.9|8
1599535200000|2020-09-08 03:20:00|6557.7|6542.7|6559.9|6544.9|6559.9|6544.9|6557.7|6542.7|3
1599535500000|2020-09-08 03:25:00|6558.9|6543.9|6558.9|6543.9|6558.9|6543.9|6558.9|6543.9|1
1599535800000|2020-09-08 03:30:00|6558.7|6543.7|6553.4|6538.4|6559|6544|6550.7|6535.7|56
1599536100000|2020-09-08 03:35:00|6553.7|6538.7|6554.2|6539.2|6554.4|6539.4|6553.7|6538.7|1
1599536700000|2020-09-08 03:45:00|6554.3|6539.3|6554.3|6539.3|6554.3|6539.3|6554.3|6539.3|0
1599537300000|2020-09-08 03:55:00|6554|6539|6557.8|6542.8|6557.8|6542.8|6553.8|6538.8|2
1599537900000|2020-09-08 04:05:00|6557.6|6542.6|6557.6|6542.6|6557.6|6542.6|6557.6|6542.6|33
1599539100000|2020-09-08 04:25:00|6558.9|6543.9|6557.2|6542.2|6558.9|6543.9|6555.1|6540.1|4
1599539400000|2020-09-08 04:30:00|6566.9|6551.9|6566.4|6551.4|6567.4|6552.4|6566.4|6551.4|54
1599539700000|2020-09-08 04:35:00|6566.9|6551.9|6566.9|6551.9|6567.4|6552.4|6566.7|6551.7|4
1599540000000|2020-09-08 04:40:00|6566|6551|6565.6|6550.6|6566|6551|6565.4|6550.4|0
1599540300000|2020-09-08 04:45:00|6564.9|6549.9|6564.9|6549.9|6564.9|6549.9|6564.9|6549.9|0
1599541200000|2020-09-08 05:00:00|6565.1|6550.1|6565.1|6550.1|6565.1|6550.1|6565.1|6550.1|0
1599541500000|2020-09-08 05:05:00|6565.3|6550.3|6566.4|6551.4|6566.4|6551.4|6562.9|6547.9|2
1599543000000|2020-09-08 05:30:00|6565.4|6550.4|6565.9|6540.9|6565.9|6550.4|6565.1|6540.6|45
1599543300000|2020-09-08 05:35:00|6564.6|6539.6|6551.6|6536.6|6569.3|6540.4|6551.6|6531.8|45
1599543600000|2020-09-08 05:40:00|6553.4|6538.4|6552.6|6537.6|6556.9|6541.9|6550.6|6535.6|34
1599543900000|2020-09-08 05:45:00|6553.2|6538.2|6551.4|6536.4|6554.1|6539.1|6548.6|6533.6|36
1599544200000|2020-09-08 05:50:00|6555.9|6540.9|6557.4|6542.4|6557.4|6542.4|6555.9|6540.9|2
1599544500000|2020-09-08 05:55:00|6559.2|6544.2|6566.6|6551.6|6566.6|6551.6|6559.2|6544.2|1
1599544800000|2020-09-08 06:00:00|6567.9|6552.9|6576.4|6561.4|6576.4|6561.4|6567.9|6552.9|1
1599545100000|2020-09-08 06:05:00|6576.7|6561.7|6579.7|6564.7|6584.7|6569.7|6576.7|6561.7|3
1599545400000|2020-09-08 06:10:00|6580.3|6565.3|6588.4|6573.4|6588.9|6573.9|6580.3|6565.3|9
1599545700000|2020-09-08 06:15:00|6588.7|6573.7|6592.9|6577.9|6594.4|6579.4|6588.7|6573.7|9
1599546000000|2020-09-08 06:20:00|6588.9|6573.9|6592.4|6577.4|6592.9|6577.9|6588.9|6573.9|37
1599546300000|2020-09-08 06:25:00|6591.9|6576.9|6588|6573|6593.6|6578.6|6588|6573|58
1599546600000|2020-09-08 06:30:00|6587|6572|6585.8|6570.8|6589.8|6574.8|6584.8|6569.8|38
1599546900000|2020-09-08 06:35:00|6587.3|6572.3|6585.8|6570.8|6594.1|6579.1|6584.5|6569.5|52
1599547200000|2020-09-08 06:40:00|6585.2|6570.2|6574.3|6559.3|6585.2|6570.2|6574.3|6559.3|27
1599547500000|2020-09-08 06:45:00|6574.8|6559.8|6575.6|6560.6|6579.8|6564.8|6571.3|6556.3|8
1599547800000|2020-09-08 06:50:00|6576.5|6561.5|6576.1|6561.1|6577.1|6562.1|6576.1|6561.1|1
1599548100000|2020-09-08 06:55:00|6575.2|6560.2|6574.9|6559.9|6576.1|6561.1|6574.6|6559.6|6
1599548400000|2020-09-08 07:00:00|6574.1|6559.1|6585.8|6570.8|6587.8|6570.8|6573|6558|15
1599548700000|2020-09-08 07:05:00|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|0
1599549000000|2020-09-08 07:10:00|6586.8|6571.8|6585.3|6570.3|6587.3|6572.3|6585.3|6570.3|0
1599549300000|2020-09-08 07:15:00|6586.3|6571.3|6587.8|6572.8|6588.8|6573.8|6586.3|6571.3|2
1599549600000|2020-09-08 07:20:00|6586.6|6571.6|6585.3|6570.3|6586.6|6571.6|6585.3|6570.3|2
1599549900000|2020-09-08 07:25:00|6584.8|6569.8|6577.3|6562.3|6584.8|6569.8|6576.3|6561.3|22
1599550200000|2020-09-08 07:30:00|6577.6|6562.6|6579.4|6564.4|6579.4|6564.4|6576.3|6561.3|4
1599550500000|2020-09-08 07:35:00|6579.9|6564.9|6576.4|6561.4|6579.9|6564.9|6576.4|6561.4|4
1599550800000|2020-09-08 07:40:00|6575.9|6560.9|6581.9|6566.9|6583.4|6568.4|6575.9|6560.9|7
1599551100000|2020-09-08 07:45:00|6582.4|6567.4|6588.9|6573.9|6589.9|6574.9|6582.4|6567.4|3
1599551400000|2020-09-08 07:50:00|6588.3|6573.3|6590.4|6575.4|6591.4|6576.4|6586.9|6571.9|18
1599551700000|2020-09-08 07:55:00|6590.7|6575.7|6589.9|6574.9|6593.9|6578.9|6589.9|6574.9|22
1599552000000|2020-09-08 08:00:00|6590.4|6575.4|6589.9|6574.9|6590.9|6575.9|6587.9|6572.9|3
1599552300000|2020-09-08 08:05:00|6589.6|6574.6|6588.4|6573.4|6590.8|6575.8|6588.4|6573.4|5
1599552600000|2020-09-08 08:10:00|6588.7|6573.7|6589.9|6574.9|6591.4|6576.4|6588.7|6573.7|19
1599552900000|2020-09-08 08:15:00|6587.8|6572.8|6586.7|6571.7|6587.8|6572.8|6582.4|6567.4|36
1599553200000|2020-09-08 08:20:00|6585.9|6570.9|6583.9|6568.9|6586.4|6571.4|6578.9|6563.9|21
1599553500000|2020-09-08 08:25:00|6583|6568|6590.2|6575.2|6590.2|6575.2|6582.4|6567.4|38
1599553800000|2020-09-08 08:30:00|6591.2|6576.2|6588.9|6573.9|6592.2|6577.2|6588.9|6573.9|4
1599554100000|2020-09-08 08:35:00|6587.4|6572.4|6592.7|6577.7|6592.7|6577.7|6586.4|6571.4|12
1599554400000|2020-09-08 08:40:00|6592.4|6577.4|6594.4|6579.4|6594.4|6579.4|6589.9|6574.9|24
1599554700000|2020-09-08 08:45:00|6593.8|6578.8|6595.9|6580.9|6595.9|6580.9|6590.9|6575.9|69
1599555000000|2020-09-08 08:50:00|6595.6|6580.6|6588.4|6573.4|6595.6|6580.6|6588.4|6573.4|83
1599555300000|2020-09-08 08:55:00|6588.1|6573.1|6588.4|6573.4|6591.4|6576.4|6587.7|6572.7|9
1599555600000|2020-09-08 09:00:00|6586.9|6571.9|6589.9|6574.9|6590.4|6575.4|6586.9|6571.9|14
1599555900000|2020-09-08 09:05:00|6589.7|6574.7|6588.2|6573.2|6589.7|6574.7|6587.7|6572.7|7
1599556200000|2020-09-08 09:10:00|6588.4|6573.4|6587.4|6572.4|6588.7|6573.7|6587.4|6572.4|62
1599556500000|2020-09-08 09:15:00|6588.2|6573.2|6588.2|6573.2|6589.2|6574.2|6586.4|6571.4|21
1599556800000|2020-09-08 09:20:00|6587.7|6572.7|6587.4|6572.4|6588.2|6573.2|6586.9|6571.9|6
1599557100000|2020-09-08 09:25:00|6587.1|6572.1|6588.2|6573.2|6588.2|6573.2|6586.9|6571.9|5
1599557700000|2020-09-08 09:35:00|6587.1|6572.1|6588.2|6573.2|6588.7|6573.7|6586.9|6571.9|20
1599558000000|2020-09-08 09:40:00|6586.4|6571.4|6582.9|6567.9|6586.4|6571.4|6582.4|6567.4|30
1599558300000|2020-09-08 09:45:00|6582.4|6567.4|6582.9|6567.9|6582.9|6567.9|6582.4|6567.4|5
1599558600000|2020-09-08 09:50:00|6583.1|6568.1|6576.9|6561.9|6583.9|6568.9|6575.9|6560.9|13
1599558900000|2020-09-08 09:55:00|6576.3|6561.3|6570.6|6555.6|6576.3|6561.3|6569.6|6554.6|31
1599559200000|2020-09-08 10:00:00|6570.9|6555.9|6569.9|6554.9|6571.9|6556.9|6567.4|6552.4|28
1599559500000|2020-09-08 10:05:00|6569.7|6554.7|6572.3|6557.3|6575.8|6560.8|6569.7|6554.7|7
1599559800000|2020-09-08 10:10:00|6572|6557|6572.3|6557.3|6573.3|6558.3|6569.8|6554.8|3
1599560100000|2020-09-08 10:15:00|6573.5|6558.5|6572.3|6557.3|6574.3|6559.3|6572.3|6557.3|7
1599560700000|2020-09-08 10:25:00|6566.5|6551.5|6565.8|6550.8|6568.3|6553.3|6563.8|6548.8|33
1599561000000|2020-09-08 10:30:00|6566.2|6551.2|6566.8|6551.8|6566.8|6551.8|6566.2|6551.2|2
1599561300000|2020-09-08 10:35:00|6566.3|6551.3|6566.8|6551.8|6566.8|6551.8|6566.3|6551.3|2
1599561600000|2020-09-08 10:40:00|6567.8|6552.8|6571.3|6556.3|6571.3|6556.3|6567.8|6552.8|1
1599561900000|2020-09-08 10:45:00|6571|6556|6571.3|6556.3|6572.3|6557.3|6570.8|6555.8|2
1599562200000|2020-09-08 10:50:00|6572.3|6557.3|6583.3|6568.3|6583.3|6568.3|6572.3|6557.3|50
1599562500000|2020-09-08 10:55:00|6583.6|6568.6|6578.6|6563.6|6583.8|6568.8|6578.6|6563.6|15
1599562800000|2020-09-08 11:00:00|6578.8|6563.8|6578.6|6563.6|6579.8|6564.8|6578.6|6563.6|1
1599563100000|2020-09-08 11:05:00|6578.9|6563.9|6575.1|6560.1|6578.9|6563.9|6573.9|6558.9|21
1599563400000|2020-09-08 11:10:00|6575.4|6560.4|6576.9|6561.9|6579.9|6564.9|6575.4|6560.4|23
1599563700000|2020-09-08 11:15:00|6576.6|6561.6|6576.4|6561.4|6576.6|6561.6|6574.9|6559.9|4
1599564000000|2020-09-08 11:20:00|6575.4|6560.4|6575.4|6560.4|6576.4|6561.4|6575.4|6560.4|6
1599564300000|2020-09-08 11:25:00|6575|6560|6574.9|6559.9|6575.9|6560.9|6574.4|6559.4|3
1599564600000|2020-09-08 11:30:00|6574.4|6559.4|6574.4|6559.4|6577.9|6562.9|6574.4|6559.4|14
1599564900000|2020-09-08 11:35:00|6574.7|6559.7|6576.9|6561.9|6576.9|6561.9|6574.4|6559.4|28
1599565200000|2020-09-08 11:40:00|6576.3|6561.3|6576.4|6561.4|6576.9|6561.9|6572.1|6557.1|45
1599565500000|2020-09-08 11:45:00|6575.9|6560.9|6577.4|6562.4|6577.4|6562.4|6574.4|6559.4|29
1599565800000|2020-09-08 11:50:00|6576.8|6561.8|6576.4|6561.4|6577.4|6562.4|6575.4|6560.4|115
1599566100000|2020-09-08 11:55:00|6575.9|6560.9|6572.8|6557.8|6577.9|6562.9|6572.8|6557.8|86
1599566400000|2020-09-08 12:00:00|6573.2|6558.2|6560.2|6545.2|6573.8|6558.8|6558.2|6543.2|166
1599566700000|2020-09-08 12:05:00|6558.9|6543.9|6552.4|6537.4|6560.2|6545.2|6550.6|6535.6|147
1599567000000|2020-09-08 12:10:00|6552.6|6537.6|6544.1|6529.1|6552.6|6537.6|6543.1|6528.1|99
1599567300000|2020-09-08 12:15:00|6540.1|6525.1|6535.3|6520.3|6543.1|6528.1|6531.4|6516.4|150
1599567600000|2020-09-08 12:20:00|6535.1|6520.1|6537.9|6522.9|6543.8|6528.8|6532.9|6517.9|103
1599567900000|2020-09-08 12:25:00|6538.1|6523.1|6539.2|6524.2|6541.4|6526.4|6529.9|6514.9|142
1599568200000|2020-09-08 12:30:00|6539.4|6524.4|6543.8|6528.8|6544.2|6529.2|6538.4|6523.4|128
1599568500000|2020-09-08 12:35:00|6543.6|6528.6|6535.8|6520.8|6543.6|6528.6|6535.3|6520.3|155
1599568800000|2020-09-08 12:40:00|6535.6|6520.6|6539.3|6524.3|6541|6526|6533.8|6518.8|52
1599569100000|2020-09-08 12:45:00|6539|6524|6538.8|6523.8|6543.6|6528.6|6538.8|6523.8|45
1599569400000|2020-09-08 12:50:00|6539.8|6524.8|6525.7|6510.7|6541|6526|6525.7|6510.7|194
1599569700000|2020-09-08 12:55:00|6525.5|6510.5|6536.7|6521.7|6544.8|6529.8|6525.5|6510.5|87
1599570000000|2020-09-08 13:00:00|6536.3|6521.3|6525.8|6510.8|6539.3|6524.3|6524.8|6509.8|60
1599570300000|2020-09-08 13:05:00|6525.1|6510.1|6516.8|6501.8|6527.3|6512.3|6513.3|6498.3|215
1599570600000|2020-09-08 13:10:00|6516|6501|6508.3|6493.3|6518.8|6503.8|6508.3|6493.3|121
1599570900000|2020-09-08 13:15:00|6507.4|6492.4|6514.6|6499.6|6514.6|6499.6|6503.6|6488.6|140
1599571200000|2020-09-08 13:20:00|6514.9|6499.9|6507.4|6492.4|6515.1|6500.1|6507.4|6492.4|64
1599571500000|2020-09-08 13:25:00|6506.4|6491.4|6501.1|6486.1|6512.6|6497.6|6498.3|6483.3|159
1599571800000|2020-09-08 13:30:00|6499.8|6484.8|6484.1|6469.1|6502.1|6487.1|6483.3|6468.3|468
1599572100000|2020-09-08 13:35:00|6483.2|6468.2|6478.1|6463.1|6486.8|6471.8|6476.8|6461.8|355
1599572400000|2020-09-08 13:40:00|6477.8|6462.8|6468.6|6453.6|6477.8|6462.8|6463.3|6448.3|471
1599572700000|2020-09-08 13:45:00|6468.3|6453.3|6462.5|6447.5|6471|6456|6462.3|6447.3|344
1599573000000|2020-09-08 13:50:00|6462.3|6447.3|6433.1|6418.1|6462.3|6447.3|6430.3|6415.3|1103
1599573300000|2020-09-08 13:55:00|6433.3|6418.3|6418.3|6403.3|6433.3|6418.3|6418.3|6403.3|883
1599573600000|2020-09-08 14:00:00|6417.7|6402.7|6415.9|6400.9|6422.8|6407.8|6415.9|6400.9|526
1599573900000|2020-09-08 14:05:00|6416.2|6401.2|6431|6416|6435.2|6420.2|6414.1|6399.1|614
1599574200000|2020-09-08 14:10:00|6431.6|6416.6|6426.9|6411.9|6432.4|6417.4|6418.4|6403.4|301
1599574500000|2020-09-08 14:15:00|6427.2|6412.2|6414.7|6399.7|6427.9|6412.9|6414.7|6399.7|386
1599574800000|2020-09-08 14:20:00|6415.2|6400.2|6426.7|6411.7|6428.7|6413.7|6410.2|6395.2|355
1599575100000|2020-09-08 14:25:00|6427.3|6412.3|6425.2|6410.2|6431.2|6416.2|6420.2|6405.2|304
1599575400000|2020-09-08 14:30:00|6422.9|6407.9|6416.9|6401.9|6424.7|6409.7|6409.4|6394.4|487
1599575700000|2020-09-08 14:35:00|6416.6|6401.6|6431.8|6416.8|6434|6419|6415.2|6400.2|544
1599576000000|2020-09-08 14:40:00|6432.9|6417.9|6422|6407|6433.7|6418.7|6420.8|6405.8|360
1599576300000|2020-09-08 14:45:00|6421.8|6406.8|6415.8|6400.8|6421.8|6406.8|6414.3|6399.3|315
1599576600000|2020-09-08 14:50:00|6415.4|6400.4|6425.8|6410.8|6425.8|6410.8|6412.1|6397.1|431
1599576900000|2020-09-08 14:55:00|6426.5|6411.5|6416.5|6401.5|6429.8|6414.8|6414.8|6399.8|275
1599577200000|2020-09-08 15:00:00|6416.8|6401.8|6430.3|6415.3|6430.3|6415.3|6414.5|6399.5|241
1599577500000|2020-09-08 15:05:00|6429.7|6414.7|6442.6|6427.6|6445.3|6430.3|6429|6414|210
1599577800000|2020-09-08 15:10:00|6442.8|6427.8|6443.8|6428.8|6452.8|6437.8|6442.8|6427.8|231
1599578100000|2020-09-08 15:15:00|6442.8|6427.8|6431.2|6416.2|6446.3|6431.3|6426.2|6411.2|214
1599578400000|2020-09-08 15:20:00|6431.4|6416.4|6430.2|6415.2|6437.4|6422.4|6424.6|6409.6|195
1599578700000|2020-09-08 15:25:00|6429.4|6414.4|6435.7|6420.7|6436.7|6421.7|6424.2|6409.2|262
1599579000000|2020-09-08 15:30:00|6434.2|6419.2|6431.1|6416.1|6436.7|6421.7|6428.2|6413.2|178
1599579300000|2020-09-08 15:35:00|6431.6|6416.6|6429.4|6414.4|6432.6|6417.6|6429.4|6414.4|114
1599579600000|2020-09-08 15:40:00|6429.2|6414.2|6431.3|6416.3|6433.3|6418.3|6429.2|6414.2|99
1599579900000|2020-09-08 15:45:00|6431.1|6416.1|6436.6|6421.6|6438.1|6423.1|6431.1|6416.1|171
1599580200000|2020-09-08 15:50:00|6437.6|6422.6|6432.3|6417.3|6438.6|6423.6|6431.4|6416.4|203
1599580500000|2020-09-08 15:55:00|6432.1|6417.1|6434.6|6419.6|6437.6|6422.6|6431.6|6416.6|81
1599580800000|2020-09-08 16:00:00|6433.7|6418.7|6446.1|6431.1|6446.6|6431.6|6432.6|6417.6|125
1599581100000|2020-09-08 16:05:00|6445.3|6430.3|6459.1|6444.1|6459.1|6444.1|6444.8|6429.8|245
1599581400000|2020-09-08 16:10:00|6460.6|6445.6|6457.9|6442.9|6464.1|6449.1|6457.9|6442.9|104
1599581700000|2020-09-08 16:15:00|6458.1|6443.1|6451.1|6436.1|6458.1|6443.1|6451.1|6436.1|92
1599582000000|2020-09-08 16:20:00|6451.6|6436.6|6465.1|6450.1|6465.3|6450.3|6451.3|6436.3|122
1599582300000|2020-09-08 16:25:00|6464.7|6449.7|6455.1|6440.1|6467.3|6452.3|6455.1|6440.1|76
1599582600000|2020-09-08 16:30:00|6456.3|6441.3|6453.1|6438.1|6456.6|6441.6|6450.8|6435.8|92
1599582900000|2020-09-08 16:35:00|6453.3|6438.3|6460.1|6445.1|6461.3|6446.3|6453.1|6438.1|100
1599583200000|2020-09-08 16:40:00|6459.8|6444.8|6457.3|6442.3|6460.6|6445.6|6453.6|6438.6|70
1599583500000|2020-09-08 16:45:00|6456.4|6441.4|6451.1|6436.1|6457.4|6442.4|6449.2|6434.2|196
1599583800000|2020-09-08 16:50:00|6451.4|6436.4|6458.2|6443.2|6459.6|6444.6|6451.2|6436.2|127
1599584100000|2020-09-08 16:55:00|6457|6442|6447.5|6432.5|6457|6442|6446.9|6431.9|122
1599584400000|2020-09-08 17:00:00|6448|6433|6445.1|6430.1|6448.8|6433.8|6444.5|6429.5|53
1599584700000|2020-09-08 17:05:00|6445.5|6430.5|6448.2|6433.2|6449.2|6434.2|6444.5|6429.5|80
1599585000000|2020-09-08 17:10:00|6448.5|6433.5|6446.6|6431.6|6451.7|6436.7|6445.9|6430.9|77
1599585300000|2020-09-08 17:15:00|6446.3|6431.3|6441.4|6426.4|6446.3|6431.3|6440.6|6425.6|122
1599585600000|2020-09-08 17:20:00|6441.6|6426.6|6446.4|6431.4|6447.1|6432.1|6441.1|6426.1|101
1599585900000|2020-09-08 17:25:00|6446.8|6431.8|6445|6430|6448.4|6433.4|6444.2|6429.2|140
1599586200000|2020-09-08 17:30:00|6444.2|6429.2|6446.7|6431.7|6448.7|6433.7|6441.2|6426.2|188
1599586500000|2020-09-08 17:35:00|6446.9|6431.9|6443.2|6428.2|6448|6433|6442.2|6427.2|150
1599586800000|2020-09-08 17:40:00|6442.5|6427.5|6443|6428|6443.2|6428.2|6441.2|6426.2|83
1599587100000|2020-09-08 17:45:00|6442.5|6427.5|6452.5|6437.5|6453.2|6438.2|6442.5|6427.5|141
1599587400000|2020-09-08 17:50:00|6452.3|6437.3|6447.5|6432.5|6453|6438|6446.8|6431.8|127
1599587700000|2020-09-08 17:55:00|6447.7|6432.7|6447.7|6432.7|6448.5|6433.5|6444.7|6429.7|152
1599588000000|2020-09-08 18:00:00|6449.2|6434.2|6446.7|6431.7|6450.9|6435.9|6445.7|6430.7|126
1599588300000|2020-09-08 18:05:00|6447.7|6432.7|6446.1|6431.1|6450.5|6435.5|6444.3|6429.3|421
1599588600000|2020-09-08 18:10:00|6447.9|6432.9|6464.2|6449.2|6467.7|6452.7|6440.5|6425.5|1246
1599588900000|2020-09-08 18:15:00|6462.7|6447.7|6456.5|6441.5|6464|6449|6452.1|6437.1|275
1599589200000|2020-09-08 18:20:00|6456.7|6441.7|6456.7|6441.7|6456.7|6441.7|6456.7|6441.7|0
1599613200000|2020-09-09 01:00:00|6442.9|6427.9|6434.5|6419.5|6442.9|6427.9|6434|6419|157
1599613500000|2020-09-09 01:05:00|6435|6420|6431.6|6416.6|6436.2|6421.2|6431.6|6416.6|92
1599613800000|2020-09-09 01:10:00|6430.1|6415.1|6429.1|6414.1|6431.7|6416.7|6429.1|6414.1|93
1599614100000|2020-09-09 01:15:00|6430.9|6415.9|6431.4|6416.4|6431.4|6416.4|6428.1|6413.1|94
1599614400000|2020-09-09 01:20:00|6431.6|6416.6|6433.9|6418.9|6435.4|6420.4|6428.6|6413.6|48
1599614700000|2020-09-09 01:25:00|6432.4|6417.4|6429.9|6414.9|6432.4|6417.4|6429.9|6414.9|24
1599615000000|2020-09-09 01:30:00|6430.3|6415.3|6435.4|6420.4|6435.4|6420.4|6430.3|6415.3|36
1599615300000|2020-09-09 01:35:00|6435.1|6420.1|6438.7|6423.7|6440.2|6425.2|6434.9|6419.9|7
1599615600000|2020-09-09 01:40:00|6437.2|6422.2|6432.4|6417.4|6437.2|6422.2|6431.7|6416.7|7
1599615900000|2020-09-09 01:45:00|6432.7|6417.7|6432.2|6417.2|6432.9|6417.9|6432.2|6417.2|3
1599616200000|2020-09-09 01:50:00|6430.7|6415.7|6430.7|6415.7|6430.7|6415.7|6430.7|6415.7|0
1599616500000|2020-09-09 01:55:00|6431.5|6416.5|6436.9|6421.9|6438.2|6423.2|6431.5|6416.5|28
1599616800000|2020-09-09 02:00:00|6436.7|6421.7|6432.9|6417.9|6436.7|6421.7|6432.9|6417.9|4
1599617100000|2020-09-09 02:05:00|6430.7|6415.7|6430.7|6415.7|6431.2|6416.2|6430.2|6415.2|135
1599617400000|2020-09-09 02:10:00|6431.4|6416.4|6438.7|6423.7|6440.5|6425.5|6431.4|6416.4|8
1599617700000|2020-09-09 02:15:00|6438.5|6423.5|6437.5|6422.5|6440.9|6425.9|6436.9|6421.9|5
1599618000000|2020-09-09 02:20:00|6438|6423|6437.5|6422.5|6438|6423|6437.5|6422.5|0
1599618300000|2020-09-09 02:25:00|6438.5|6423.5|6439|6424|6439|6424|6438.5|6423.5|0
1599618600000|2020-09-09 02:30:00|6438.5|6423.5|6431.5|6416.5|6438.5|6423.5|6431.5|6416.5|25
1599618900000|2020-09-09 02:35:00|||||||||1
1599619200000|2020-09-09 02:40:00|||||||||1
1599619800000|2020-09-09 02:50:00|||||||||5
1599620100000|2020-09-09 02:55:00|||||||||1
1599620400000|2020-09-09 03:00:00|6430.7|6415.7|6428.2|6413.2|6430.7|6415.7|6428.2|6413.2|40
1599620700000|2020-09-09 03:05:00|6428.1|6413.1|6425.2|6410.2|6428.1|6413.1|6424.7|6409.7|79
1599621000000|2020-09-09 03:10:00|6425.7|6410.7|6427.5|6412.5|6428.5|6413.5|6425.7|6410.7|11
1599621300000|2020-09-09 03:15:00|6427.2|6412.2|6430|6415|6430|6415|6427|6412|1
1599621900000|2020-09-09 03:25:00|6428.6|6413.6|6428.5|6413.5|6428.6|6413.6|6425|6410|31
1599622200000|2020-09-09 03:30:00|6426.5|6411.5|6426.5|6411.5|6426.5|6411.5|6426.5|6411.5|0
1599622500000|2020-09-09 03:35:00|6427.5|6412.5|6427.5|6412.5|6427.5|6412.5|6427.5|6412.5|2
1599623400000|2020-09-09 03:50:00|||||||||2
1599623700000|2020-09-09 03:55:00|6427.2|6412.2|6426.5|6411.5|6427.2|6412.2|6426.5|6411.5|0
1599624300000|2020-09-09 04:05:00|6426.2|6411.2|6435.3|6420.3|6435.3|6420.3|6426.2|6411.2|10
1599624600000|2020-09-09 04:10:00|6435.6|6420.6|6435.8|6420.8|6435.8|6420.8|6435.6|6420.6|5
1599624900000|2020-09-09 04:15:00|6438.3|6423.3|6441.8|6426.8|6441.8|6426.8|6438.3|6423.3|10
1599625200000|2020-09-09 04:20:00|6443.8|6428.8|6446.4|6431.4|6451.9|6436.9|6443.8|6428.8|18
1599625500000|2020-09-09 04:25:00|6447.6|6432.6|6446.6|6431.6|6447.6|6432.6|6446.6|6431.6|1
1599625800000|2020-09-09 04:30:00|6448.4|6433.4|6461.3|6446.3|6461.6|6446.6|6448.4|6433.4|18
1599626100000|2020-09-09 04:35:00|6460.3|6445.3|6454.5|6439.5|6461|6446|6454.3|6433.8|88
1599626400000|2020-09-09 04:40:00|6458.9|6433.9|6458.5|6433.5|6458.9|6433.9|6458.5|6433.5|0
1599626700000|2020-09-09 04:45:00|6452.3|6437.3|6450|6435|6452.3|6437.3|6446|6431|6
1599627000000|2020-09-09 04:50:00|6451.1|6436.1|6452|6437|6452|6437|6451.1|6436.1|0
1599627300000|2020-09-09 04:55:00|6453.2|6438.2|6454|6439|6454|6439|6453.2|6438.2|0
1599628200000|2020-09-09 05:10:00|6453.8|6438.8|6451.8|6436.8|6453.8|6438.8|6451.5|6436.5|2
1599628500000|2020-09-09 05:15:00|6452|6437|6453.8|6438.8|6453.8|6438.8|6452|6437|0
1599628800000|2020-09-09 05:20:00|6452.5|6437.5|6452|6437|6452.5|6437.5|6452|6437|7
1599629400000|2020-09-09 05:30:00|6451.4|6436.4|6445.5|6430.5|6451.4|6436.4|6441.5|6426.5|6
1599629700000|2020-09-09 05:35:00|6444.9|6429.9|6446|6431|6446|6431|6444.8|6429.8|0
1599630000000|2020-09-09 05:40:00|6445.4|6430.4|6446|6431|6446|6431|6445|6430|0
1599630300000|2020-09-09 05:45:00|6445|6430|6445|6430|6445|6430|6445|6430|1
1599630600000|2020-09-09 05:50:00|6444.6|6429.6|6444|6429|6444.6|6429.6|6444|6429|3
1599630900000|2020-09-09 05:55:00|||||||||2
1599631200000|2020-09-09 06:00:00|6444.5|6429.5|6444.5|6429.5|6444.5|6429.5|6444.5|6429.5|0
1599631500000|2020-09-09 06:05:00|6445|6430|6444.5|6429.5|6445|6430|6444.5|6429.5|3
1599631800000|2020-09-09 06:10:00|6443|6428|6435.5|6420.5|6445.5|6430.5|6434|6419|11
1599632100000|2020-09-09 06:15:00|6434.6|6419.6|6431|6416|6434.6|6419.6|6431|6416|10
1599632400000|2020-09-09 06:20:00|6428|6413|6422.5|6407.5|6428|6413|6422.5|6407.5|47
1599632700000|2020-09-09 06:25:00|6422.2|6407.2|6412|6397|6427|6412|6411.5|6396.5|66
1599633000000|2020-09-09 06:30:00|6412.3|6397.3|6406|6391|6414|6399|6405|6390|157
1599633300000|2020-09-09 06:35:00|6406.3|6391.3|6402|6387|6408.5|6393.5|6401|6386|131
1599633600000|2020-09-09 06:40:00|6401.5|6386.5|6396.8|6381.8|6401.5|6386.5|6395.5|6380.5|281
1599633900000|2020-09-09 06:45:00|6397.3|6382.3|6398.3|6383.3|6401.8|6386.8|6397.3|6382.3|44
1599634200000|2020-09-09 06:50:00|6398.8|6383.8|6392.3|6377.3|6403.1|6388.1|6392.3|6377.3|41
1599634500000|2020-09-09 06:55:00|6392.8|6377.8|6399.3|6384.3|6399.3|6384.3|6392.8|6377.8|43
1599634800000|2020-09-09 07:00:00|6400.2|6385.2|6392.6|6377.6|6401.3|6386.3|6392.3|6377.3|39
1599635100000|2020-09-09 07:05:00|6392.8|6377.8|6397.4|6382.4|6398.4|6383.4|6392.4|6377.4|20
1599635400000|2020-09-09 07:10:00|6396.5|6381.5|6400.9|6385.9|6402.9|6387.9|6392.9|6377.9|10
1599635700000|2020-09-09 07:15:00|6403.3|6388.3|6404.4|6389.4|6406.9|6391.9|6403.3|6388.3|8
1599636000000|2020-09-09 07:20:00|6404.9|6389.9|6407.4|6392.4|6410.4|6395.4|6404.9|6389.9|2
1599636300000|2020-09-09 07:25:00|6408.9|6393.9|6413.4|6398.4|6413.4|6398.4|6408.9|6393.9|1
1599636600000|2020-09-09 07:30:00|6413.1|6398.1|6409.9|6394.9|6413.1|6398.1|6407.4|6392.4|32
1599636900000|2020-09-09 07:35:00|6410.7|6395.7|6410.4|6395.4|6411.4|6396.4|6406.9|6391.9|7
1599637200000|2020-09-09 07:40:00|6410|6395|6410.9|6395.9|6411.4|6396.4|6402.4|6387.4|37
1599637500000|2020-09-09 07:45:00|6411.4|6396.4|6418.7|6403.7|6420.9|6405.9|6411.4|6396.4|7
1599637800000|2020-09-09 07:50:00|6418.9|6403.9|6413.4|6398.4|6418.9|6403.9|6413.4|6398.4|6
1599638100000|2020-09-09 07:55:00|6413.9|6398.9|6414.9|6399.9|6414.9|6399.9|6412.4|6397.4|80
1599638400000|2020-09-09 08:00:00|6414.4|6399.4|6410.4|6395.4|6414.9|6399.9|6410.4|6395.4|20
1599638700000|2020-09-09 08:05:00|6409.9|6394.9|6407.9|6392.9|6413.4|6398.4|6406.9|6391.9|23
1599639000000|2020-09-09 08:10:00|6407.6|6392.6|6405.2|6390.2|6407.6|6392.6|6404.4|6389.4|7
1599639300000|2020-09-09 08:15:00|6404.3|6389.3|6406.4|6391.4|6406.4|6391.4|6403.9|6388.9|8
1599639600000|2020-09-09 08:20:00|6406.1|6391.1|6406.9|6391.9|6406.9|6391.9|6399.4|6384.4|64
1599639900000|2020-09-09 08:25:00|6407.9|6392.9|6402.4|6387.4|6407.9|6392.9|6402.4|6387.4|4
1599640200000|2020-09-09 08:30:00|6402.1|6387.1|6401.9|6386.9|6404|6389|6396.4|6381.4|76
1599640500000|2020-09-09 08:35:00|6401.4|6386.4|6401.9|6386.9|6405.4|6390.4|6400.9|6385.9|13
1599640800000|2020-09-09 08:40:00|6402.5|6387.5|6403.2|6388.2|6403.4|6388.4|6402.4|6387.4|7
1599641100000|2020-09-09 08:45:00|6402.7|6387.7|6405.9|6390.9|6405.9|6390.9|6402.7|6387.7|3
1599641400000|2020-09-09 08:50:00|6406.4|6391.4|6405.4|6390.4|6406.6|6391.6|6405.4|6390.4|3
1599641700000|2020-09-09 08:55:00|6405.1|6390.1|6399.4|6384.4|6405.1|6390.1|6399.4|6384.4|5
1599642000000|2020-09-09 09:00:00|6398.5|6383.5|6397.4|6382.4|6398.5|6383.5|6396.9|6381.9|4
1599642300000|2020-09-09 09:05:00|6397.7|6382.7|6405.9|6390.9|6405.9|6390.9|6397.7|6382.7|50
1599642600000|2020-09-09 09:10:00|6406.4|6391.4|6407.4|6392.4|6407.4|6392.4|6405.4|6390.4|9
1599642900000|2020-09-09 09:15:00|6408.4|6393.4|6408.4|6393.4|6409.4|6394.4|6407.4|6392.4|10
1599643200000|2020-09-09 09:20:00|6407.8|6392.8|6405.9|6390.9|6407.8|6392.8|6404.9|6389.9|3
1599643500000|2020-09-09 09:25:00|6406.2|6391.2|6407.9|6392.9|6411.4|6396.4|6404.9|6389.9|15
1599643800000|2020-09-09 09:30:00|6407.4|6392.4|6407.4|6392.4|6407.4|6392.4|6404.9|6389.9|4
1599644100000|2020-09-09 09:35:00|6406.9|6391.9|6408.6|6393.6|6410|6395|6406.9|6391.9|4
1599644400000|2020-09-09 09:40:00|6408.4|6393.4|6408.9|6393.9|6409.4|6394.4|6407.4|6392.4|3
1599644700000|2020-09-09 09:45:00|6410.1|6395.1|6412.9|6397.9|6416.7|6401.7|6410.1|6395.1|11
1599645000000|2020-09-09 09:50:00|6413.9|6398.9|6410.4|6395.4|6413.9|6398.9|6409.9|6394.9|5
1599645300000|2020-09-09 09:55:00|6410.1|6395.1|6413.9|6398.9|6417.7|6402.7|6409.9|6394.9|18
1599645600000|2020-09-09 10:00:00|6413.1|6398.1|6398.1|6383.1|6413.1|6398.1|6398.1|6383.1|64
1599645900000|2020-09-09 10:05:00|6397.4|6382.4|6398|6383|6401.4|6386.4|6394.4|6379.4|72
1599646200000|2020-09-09 10:10:00|6398.4|6383.4|6397.4|6382.4|6398.4|6383.4|6396.4|6381.4|18
1599646500000|2020-09-09 10:15:00|6397.1|6382.1|6400.4|6385.4|6403.4|6388.4|6396.9|6381.9|24
1599646800000|2020-09-09 10:20:00|6401.4|6386.4|6407.5|6392.5|6407.5|6392.5|6400.9|6385.9|13
1599647100000|2020-09-09 10:25:00|6407.2|6392.2|6406.2|6391.2|6408.7|6393.7|6404.5|6389.5|8
1599647400000|2020-09-09 10:30:00|6407.2|6392.2|6408.2|6393.2|6409.2|6394.2|6406.9|6391.9|8
1599647700000|2020-09-09 10:35:00|6408.5|6393.5|6408.3|6393.3|6409.7|6394.7|6405.3|6390.3|31
1599648000000|2020-09-09 10:40:00|6407.8|6392.8|6407.5|6392.5|6408.3|6393.3|6404.5|6389.5|17
1599648300000|2020-09-09 10:45:00|6407|6392|6414|6399|6414|6399|6405.8|6390.8|18
1599648600000|2020-09-09 10:50:00|6413|6398|6415.5|6400.5|6415.8|6400.8|6408.8|6393.8|53
1599648900000|2020-09-09 10:55:00|6417|6402|6425.1|6410.1|6426.1|6411.1|6416.3|6401.3|59
1599649200000|2020-09-09 11:00:00|6425.6|6410.6|6423.6|6408.6|6427.1|6412.1|6420.6|6405.6|10
1599649500000|2020-09-09 11:05:00|6423.1|6408.1|6423.6|6408.6|6424.1|6409.1|6418.6|6403.6|61
1599649800000|2020-09-09 11:10:00|6423.1|6408.1|6422.1|6407.1|6423.6|6408.6|6422.1|6407.1|3
1599650100000|2020-09-09 11:15:00|6423.1|6408.1|6425.6|6410.6|6428.1|6413.1|6423.1|6408.1|9
1599650400000|2020-09-09 11:20:00|6425.1|6410.1|6423.6|6408.6|6425.1|6410.1|6422.6|6407.6|4
1599650700000|2020-09-09 11:25:00|6423.9|6408.9|6433.2|6418.2|6435.4|6420.4|6421.9|6406.9|17
1599651000000|2020-09-09 11:30:00|6433.4|6418.4|6431.4|6416.4|6433.4|6418.4|6426.9|6411.9|24
1599651300000|2020-09-09 11:35:00|6431.1|6416.1|6424.4|6409.4|6431.1|6416.1|6419.9|6404.9|58
1599651600000|2020-09-09 11:40:00|6424.1|6409.1|6427.4|6412.4|6428.9|6413.9|6423.9|6408.9|4
1599651900000|2020-09-09 11:45:00|6427.9|6412.9|6434.9|6419.9|6435.7|6420.7|6427.9|6412.9|14
1599652200000|2020-09-09 11:50:00|6436.9|6421.9|6442.9|6427.9|6443.2|6428.2|6435.9|6420.9|35
1599652500000|2020-09-09 11:55:00|6443.9|6428.9|6448.2|6433.2|6448.2|6433.2|6443.9|6428.9|38
1599652800000|2020-09-09 12:00:00|6446.7|6431.7|6435.2|6420.2|6446.7|6431.7|6432.2|6417.2|39
1599653100000|2020-09-09 12:05:00|6435.7|6420.7|6429.4|6414.4|6438.7|6423.7|6429.4|6414.4|52
1599653400000|2020-09-09 12:10:00|6429.2|6414.2|6437.4|6422.4|6437.4|6422.4|6426.4|6411.4|64
1599653700000|2020-09-09 12:15:00|6437.7|6422.7|6432.1|6417.1|6441.6|6426.6|6430.4|6415.4|35
1599654000000|2020-09-09 12:20:00|6431.9|6416.9|6437.7|6422.7|6439.7|6424.7|6431.9|6416.9|49
1599654300000|2020-09-09 12:25:00|6437|6422|6440.6|6425.6|6444.5|6429.5|6435.5|6420.5|36
1599654600000|2020-09-09 12:30:00|6440.2|6425.2|6433.7|6418.7|6443.7|6428.7|6432.8|6417.8|51
1599654900000|2020-09-09 12:35:00|6434.2|6419.2|6440.2|6425.2|6443.2|6428.2|6434.2|6419.2|30
1599655200000|2020-09-09 12:40:00|6440.7|6425.7|6416.6|6401.6|6440.7|6425.7|6416.1|6401.1|65
1599655500000|2020-09-09 12:45:00|6416.9|6401.9|6429.5|6414.5|6429.5|6414.5|6416.1|6401.1|55
1599655800000|2020-09-09 12:50:00|6430.7|6415.7|6442.9|6427.9|6447.4|6432.4|6430.7|6415.7|46
1599656100000|2020-09-09 12:55:00|6443.2|6428.2|6451.5|6436.5|6451.5|6436.5|6443.2|6428.2|28
1599656400000|2020-09-09 13:00:00|6448.8|6433.8|6456.9|6441.9|6465.9|6450.9|6438.5|6423.5|115
1599656700000|2020-09-09 13:05:00|6460.4|6445.4|6472.6|6457.6|6472.6|6457.6|6458.9|6443.9|143
1599657000000|2020-09-09 13:10:00|6473.1|6458.1|6475.6|6460.6|6481.6|6466.6|6472.1|6457.1|141
1599657300000|2020-09-09 13:15:00|6476.2|6461.2|6476.4|6461.4|6479.4|6464.4|6474|6459|66
1599657600000|2020-09-09 13:20:00|6476.9|6461.9|6472.1|6457.1|6479.1|6464.1|6471.1|6456.1|136
1599657900000|2020-09-09 13:25:00|6471.6|6456.6|6466.5|6451.5|6479|6464|6466.5|6451.5|134
1599658200000|2020-09-09 13:30:00|6465.8|6450.8|6465.7|6450.7|6467.5|6452.5|6452.5|6437.5|209
1599658500000|2020-09-09 13:35:00|6465.9|6450.9|6446|6431|6474|6459|6446|6431|220
1599658800000|2020-09-09 13:40:00|6445.8|6430.8|6467.5|6452.5|6473|6458|6444.8|6429.8|108
1599659100000|2020-09-09 13:45:00|6467.8|6452.8|6464.7|6449.7|6472.9|6457.9|6459.7|6444.7|175
1599659400000|2020-09-09 13:50:00|6465.2|6450.2|6468.7|6453.7|6474.9|6459.9|6460.7|6445.7|125
1599659700000|2020-09-09 13:55:00|6469.6|6454.6|6458.9|6443.9|6474.7|6459.7|6457.4|6442.4|149
1599660000000|2020-09-09 14:00:00|6459.1|6444.1|6453.6|6438.6|6463.1|6448.1|6447.6|6432.6|160
1599660300000|2020-09-09 14:05:00|6453.1|6438.1|6444.1|6429.1|6462.6|6447.6|6442.1|6427.1|87
1599660600000|2020-09-09 14:10:00|6443.1|6428.1|6445.1|6430.1|6450.4|6435.4|6441.1|6426.1|127
1599660900000|2020-09-09 14:15:00|6444.8|6429.8|6450.9|6435.9|6451.1|6436.1|6443.1|6428.1|55
1599661200000|2020-09-09 14:20:00|6450.4|6435.4|6443.5|6428.5|6455.1|6440.1|6442.7|6427.7|176
1599661500000|2020-09-09 14:25:00|6443.7|6428.7|6433.7|6418.7|6451.7|6436.7|6433.7|6418.7|179
1599661800000|2020-09-09 14:30:00|6431.2|6416.2|6439.4|6424.4|6443.9|6428.9|6427.9|6412.9|254
1599662100000|2020-09-09 14:35:00|6439.2|6424.2|6451.5|6436.5|6455.7|6440.7|6437.7|6422.7|126
1599662400000|2020-09-09 14:40:00|6451.2|6436.2|6453.5|6438.5|6457.5|6442.5|6448.2|6433.2|68
1599662700000|2020-09-09 14:45:00|6453.7|6438.7|6459.7|6444.7|6466.7|6451.7|6453.7|6438.7|173
1599663000000|2020-09-09 14:50:00|6459.5|6444.5|6452.5|6437.5|6460.7|6445.7|6448.5|6433.5|125
1599663300000|2020-09-09 14:55:00|6452.7|6437.7|6459.5|6444.5|6466.5|6451.5|6450.5|6435.5|467
1599663600000|2020-09-09 15:00:00|6459.8|6444.8|6449.2|6434.2|6465.8|6450.8|6447.5|6432.5|138
1599663900000|2020-09-09 15:05:00|6448.9|6433.9|6443|6428|6454.6|6439.6|6443|6428|236
1599664200000|2020-09-09 15:10:00|6442.7|6427.7|6441.8|6426.8|6444.3|6429.3|6439.5|6424.5|124
1599664500000|2020-09-09 15:15:00|6442.1|6427.1|6438|6423|6444.3|6429.3|6437.5|6422.5|203
1599664800000|2020-09-09 15:20:00|6438.2|6423.2|6437.8|6422.8|6439.5|6424.5|6437.1|6422.1|105
1599665100000|2020-09-09 15:25:00|6437.5|6422.5|6455|6440|6455|6440|6432.5|6417.5|158
1599665400000|2020-09-09 15:30:00|6454.2|6439.2|6447.7|6432.7|6454.2|6439.2|6447.3|6432.3|47
1599665700000|2020-09-09 15:35:00|6447.5|6432.5|6457.5|6442.5|6457.5|6442.5|6447.5|6432.5|79
1599666000000|2020-09-09 15:40:00|6457.3|6442.3|6451.5|6436.5|6461.2|6446.2|6451.5|6436.5|46
1599666300000|2020-09-09 15:45:00|6450.5|6435.5|6449|6434|6454|6439|6448.5|6433.5|99
1599666600000|2020-09-09 15:50:00|6449.4|6434.4|6447.5|6432.5|6451.5|6436.5|6447.5|6432.5|60
1599666900000|2020-09-09 15:55:00|6447.8|6432.8|6447.1|6432.1|6450.6|6435.6|6446.9|6431.9|83
1599667200000|2020-09-09 16:00:00|6449.6|6434.6|6454.1|6439.1|6456.9|6441.9|6448.6|6433.6|110
1599667500000|2020-09-09 16:05:00|6452.6|6437.6|6466.6|6451.6|6466.6|6451.6|6450.9|6435.9|184
1599667800000|2020-09-09 16:10:00|6468.1|6453.1|6467.9|6452.9|6478.6|6463.6|6467.1|6452.1|101
1599668100000|2020-09-09 16:15:00|6468.2|6453.2|6461.1|6446.1|6472.2|6457.2|6461.1|6446.1|88
1599668400000|2020-09-09 16:20:00|6461.3|6446.3|6458.1|6443.1|6466.1|6451.1|6458.1|6443.1|97
1599668700000|2020-09-09 16:25:00|6458.4|6443.4|6455.6|6440.6|6465.6|6450.6|6455.3|6440.3|90
1599669000000|2020-09-09 16:30:00|6456.8|6441.8|6456.4|6441.4|6460.1|6445.1|6455.1|6440.1|124
1599669300000|2020-09-09 16:35:00|6456.2|6441.2|6457.6|6442.6|6457.9|6442.9|6452.4|6437.4|131
1599669600000|2020-09-09 16:40:00|6457|6442|6456.8|6441.8|6457|6442|6452.6|6437.6|54
1599669900000|2020-09-09 16:45:00|6456.5|6441.5|6453.6|6438.6|6456.6|6441.6|6452.1|6437.1|98
1599670200000|2020-09-09 16:50:00|6453.1|6438.1|6454.1|6439.1|6455.3|6440.3|6451.3|6436.3|128
1599670500000|2020-09-09 16:55:00|6454.8|6439.8|6463.3|6448.3|6464|6449|6454.8|6439.8|114
1599670800000|2020-09-09 17:00:00|6463.5|6448.5|6460.5|6445.5|6463.5|6448.5|6460|6445|49
1599671100000|2020-09-09 17:05:00|6460.8|6445.8|6467.1|6452.1|6467.1|6452.1|6459.8|6444.8|100
1599671400000|2020-09-09 17:10:00|6467.6|6452.6|6467.6|6452.6|6469.6|6454.6|6466.8|6451.8|51
1599671700000|2020-09-09 17:15:00|6467.8|6452.8|6466.6|6451.6|6468.1|6453.1|6466.6|6451.6|45
1599672000000|2020-09-09 17:20:00|6467.2|6452.2|6473.1|6458.1|6476.6|6461.6|6467.1|6452.1|66
1599672300000|2020-09-09 17:25:00|6472.6|6457.6|6468.1|6453.1|6473.1|6458.1|6466.4|6451.4|47
1599672600000|2020-09-09 17:30:00|6468.6|6453.6|6472.3|6457.3|6472.3|6457.3|6468.6|6453.6|45
1599672900000|2020-09-09 17:35:00|6472.6|6457.6|6471.3|6456.3|6473.1|6458.1|6470.8|6455.8|43
1599673200000|2020-09-09 17:40:00|6470.8|6455.8|6469.6|6454.6|6473.3|6458.3|6469.6|6454.6|54
1599673500000|2020-09-09 17:45:00|6468.8|6453.8|6467.6|6452.6|6472.1|6457.1|6467.6|6452.6|66
1599673800000|2020-09-09 17:50:00|6467.9|6452.9|6475.1|6460.1|6478.1|6463.1|6467.9|6452.9|89
1599674100000|2020-09-09 17:55:00|6476|6461|6462.6|6447.6|6476.6|6461.6|6462.6|6447.6|117
1599674400000|2020-09-09 18:00:00|6463.6|6448.6|6469.7|6454.7|6470.8|6455.8|6462.6|6447.6|103
1599674700000|2020-09-09 18:05:00|6470.5|6455.5|6465.2|6450.2|6472.7|6457.7|6465.2|6450.2|108
1599675000000|2020-09-09 18:10:00|6464.2|6449.2|6465.5|6450.5|6474.8|6459.8|6463.9|6448.9|1372
1599675300000|2020-09-09 18:15:00|6464.9|6449.9|6472.5|6457.5|6475.4|6460.4|6464.5|6449.5|433
1599699600000|2020-09-10 01:00:00|6473.7|6458.7|6472.2|6457.2|6477.5|6462.5|6471.8|6456.8|25
1599699900000|2020-09-10 01:05:00|6474|6459|6474|6459|6474|6459|6474|6459|7
1599700200000|2020-09-10 01:10:00|6475.5|6460.5|6476.5|6461.5|6479|6464|6475.5|6460.5|4
1599700500000|2020-09-10 01:15:00|6478.5|6463.5|6476|6461|6480|6465|6474.5|6459.5|5
1599700800000|2020-09-10 01:20:00|6476.3|6461.3|6488.5|6473.5|6489.6|6474.6|6476.3|6461.3|37
1599701100000|2020-09-10 01:25:00|6486.6|6471.6|6485.2|6470.2|6489.8|6474.8|6484.3|6469.3|19
1599701400000|2020-09-10 01:30:00|6484.9|6469.9|6484.4|6469.4|6484.9|6469.9|6484.1|6469.1|1
1599701700000|2020-09-10 01:35:00|6483.1|6468.1|6472.6|6457.6|6483.1|6468.1|6472.6|6457.6|17
1599702000000|2020-09-10 01:40:00|6471.1|6456.1|6476.6|6461.6|6476.6|6461.6|6471.1|6456.1|12
1599702300000|2020-09-10 01:45:00|6477.5|6462.5|6474.6|6459.6|6480.1|6465.1|6472.1|6457.1|25
1599702600000|2020-09-10 01:50:00|6472.6|6457.6|6473.6|6458.6|6475.6|6460.6|6472.1|6457.1|4
1599702900000|2020-09-10 01:55:00|6474.2|6459.2|6476.6|6461.6|6477.1|6462.1|6474.2|6459.2|7
1599703200000|2020-09-10 02:00:00|6477.6|6462.6|6479.1|6464.1|6480.8|6465.8|6477.1|6462.1|19
1599703500000|2020-09-10 02:05:00|6480.1|6465.1|6479.1|6464.1|6483.6|6468.6|6478.6|6463.6|12
1599703800000|2020-09-10 02:10:00|6478.8|6463.8|6475.5|6460.5|6481.6|6466.6|6475.5|6460.5|22
1599704100000|2020-09-10 02:15:00|6475.1|6460.1|6472.1|6457.1|6475.1|6460.1|6471.6|6456.6|3
1599704400000|2020-09-10 02:20:00|6472.6|6457.6|6474.1|6459.1|6474.1|6459.1|6472.6|6457.6|2
1599704700000|2020-09-10 02:25:00|6475.6|6460.6|6469|6454|6475.6|6460.6|6468.8|6453.8|13
1599705000000|2020-09-10 02:30:00|6469.3|6454.3|6475.7|6460.7|6475.7|6460.7|6469.3|6454.3|9
1599705300000|2020-09-10 02:35:00|6475.3|6460.3|6467|6452|6475.3|6460.3|6465.5|6450.5|20
1599705600000|2020-09-10 02:40:00|6466|6451|6467.5|6452.5|6469.5|6454.5|6466|6451|2
1599705900000|2020-09-10 02:45:00|6468.1|6453.1|6471.5|6456.5|6472|6457|6468|6453|3
1599706200000|2020-09-10 02:50:00|6472.1|6457.1|6481.3|6466.3|6482.3|6467.3|6472.1|6457.1|38
1599706500000|2020-09-10 02:55:00|6481.5|6466.5|6481.1|6466.1|6481.5|6466.5|6479.8|6464.8|2
1599706800000|2020-09-10 03:00:00|6481.3|6466.3|6479.1|6464.1|6481.3|6466.3|6479.1|6464.1|2
1599707100000|2020-09-10 03:05:00|6482.8|6467.8|6481.8|6466.8|6482.8|6467.8|6481.3|6466.3|1
1599707400000|2020-09-10 03:10:00|6482.1|6467.1|6480.8|6465.8|6482.3|6467.3|6478.6|6463.6|8
1599707700000|2020-09-10 03:15:00|6480.6|6465.6|6480.6|6465.6|6481.6|6466.6|6480.3|6465.3|1
1599708000000|2020-09-10 03:20:00|6480.4|6465.4|6469.1|6454.1|6480.9|6465.9|6468.5|6453.5|22
1599708300000|2020-09-10 03:25:00|6468.5|6453.5|6476.6|6461.6|6476.6|6461.6|6468.1|6453.1|12
1599708600000|2020-09-10 03:30:00|6476.9|6461.9|6477.9|6462.9|6477.9|6462.9|6476.2|6461.2|2
1599708900000|2020-09-10 03:35:00|6478.1|6463.1|6478.9|6463.9|6478.9|6463.9|6478.1|6463.1|1
1599709200000|2020-09-10 03:40:00|6479.9|6464.9|6479.9|6464.9|6480.9|6465.9|6479.9|6464.9|1
1599709500000|2020-09-10 03:45:00|6481.6|6466.6|6480.4|6465.4|6482.2|6467.2|6480.4|6465.4|0
1599709800000|2020-09-10 03:50:00|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|1
1599710100000|2020-09-10 03:55:00|||||||||1
1599710400000|2020-09-10 04:00:00|6482|6467|6482.7|6467.7|6482.7|6467.7|6482|6467|0
1599710700000|2020-09-10 04:05:00|6483.9|6468.9|6482.7|6467.7|6484.4|6469.4|6482.7|6467.7|2
1599711000000|2020-09-10 04:10:00|6481.9|6466.9|6482.1|6467.1|6482.1|6467.1|6481.6|6466.6|5
1599712200000|2020-09-10 04:30:00|6481.6|6466.6|6481.6|6466.6|6481.6|6466.6|6481.6|6466.6|0
1599712500000|2020-09-10 04:35:00|6481.9|6466.9|6481.9|6466.9|6481.9|6466.9|6481.9|6466.9|0
1599713100000|2020-09-10 04:45:00|6482.4|6467.4|6482.4|6467.4|6482.4|6467.4|6482.4|6467.4|1
1599713400000|2020-09-10 04:50:00|6481.4|6466.4|6480.9|6465.9|6481.4|6466.4|6480.9|6465.9|2
1599713700000|2020-09-10 04:55:00|6480.6|6465.6|6480.6|6465.6|6480.6|6465.6|6480.6|6465.6|1
1599714900000|2020-09-10 05:15:00|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|0
1599715200000|2020-09-10 05:20:00|6481.7|6466.7|6483.1|6468.1|6483.1|6468.1|6481.7|6466.7|1
1599715500000|2020-09-10 05:25:00|6483.9|6468.9|6481.2|6466.2|6483.9|6468.9|6481.2|6466.2|3
1599715800000|2020-09-10 05:30:00|6481.4|6466.4|6479.7|6464.7|6481.4|6466.4|6479.7|6464.7|0
1599716100000|2020-09-10 05:35:00|6478.5|6463.5|6488.7|6473.7|6490.5|6475.5|6477.1|6462.1|34
1599716400000|2020-09-10 05:40:00|6487.5|6472.5|6499.1|6484.1|6502.4|6487.4|6487.2|6472.2|173
1599716700000|2020-09-10 05:45:00|6502.2|6487.2|6507.9|6492.9|6512.2|6497.2|6501.7|6486.7|13
1599717000000|2020-09-10 05:50:00|6512.2|6497.2|6516.2|6501.2|6517.5|6502.5|6512.2|6497.2|10
1599717300000|2020-09-10 05:55:00|6515|6500|6515.2|6500.2|6517.2|6502.2|6514.2|6499.2|2
1599717600000|2020-09-10 06:00:00|6519.5|6504.5|6519.2|6504.2|6519.5|6504.5|6515.7|6500.7|29
1599717900000|2020-09-10 06:05:00|6520.1|6505.1|6511.7|6496.7|6520.3|6505.3|6510.2|6495.2|43
1599718200000|2020-09-10 06:10:00|6511.1|6496.1|6504.7|6489.7|6511.7|6496.7|6500.7|6485.7|19
1599718500000|2020-09-10 06:15:00|6504.2|6489.2|6513.7|6498.7|6513.7|6498.7|6504.2|6489.2|2
1599718800000|2020-09-10 06:20:00|6513.4|6498.4|6509.2|6494.2|6513.4|6498.4|6509.2|6494.2|0
1599719100000|2020-09-10 06:25:00|6508.9|6493.9|6501.4|6486.4|6508.9|6493.9|6500.7|6485.7|8
1599719400000|2020-09-10 06:30:00|6502|6487|6496.9|6481.9|6502.4|6487.4|6496.9|6481.9|3
1599719700000|2020-09-10 06:35:00|6496.1|6481.1|6495.9|6480.9|6500.2|6485.2|6494.4|6479.4|6
1599720900000|2020-09-10 06:55:00|6496|6481|6510.2|6485.2|6510.5|6489.4|6496|6481|9
1599721200000|2020-09-10 07:00:00|6509.5|6484.5|6490|6475|6509.5|6490.5|6488|6473|13
1599721500000|2020-09-10 07:05:00|6492.5|6477.5|6490|6475|6493.5|6478.5|6486.2|6471.2|13
1599721800000|2020-09-10 07:10:00|6488.9|6473.9|6482|6467|6488.9|6473.9|6482|6467|2
1599722100000|2020-09-10 07:15:00|6481.8|6466.8|6492.5|6477.5|6498|6477.8|6475.3|6460.3|12
1599722400000|2020-09-10 07:20:00|6492|6477|6490.5|6475.5|6494|6479|6489.8|6474.8|3
1599722700000|2020-09-10 07:25:00|||||||||1
1599723000000|2020-09-10 07:30:00|6490|6475|6492.8|6477.8|6500|6481.9|6489.3|6474.3|4
1599723300000|2020-09-10 07:35:00|6492.6|6477.6|6489.5|6474.5|6492.6|6477.6|6489.5|6474.5|1
1599723600000|2020-09-10 07:40:00|6492|6477|6484|6469|6492|6477|6484|6469|3
1599723900000|2020-09-10 07:45:00|6484.3|6469.3|6489|6474|6493.5|6478.5|6484|6469|16
1599724200000|2020-09-10 07:50:00|6487|6472|6487|6472|6487.5|6472.5|6487|6472|0
1599724500000|2020-09-10 07:55:00|6486.4|6471.4|6486|6471|6486.8|6471.8|6483.5|6468.5|3
1599724800000|2020-09-10 08:00:00|6485.4|6470.4|6492.1|6477.1|6495.5|6480.5|6483.5|6468.5|3
1599725100000|2020-09-10 08:05:00|6492.5|6477.5|6493|6478|6493|6478|6491|6476|2
1599725400000|2020-09-10 08:10:00|6493.9|6478.9|6489|6474|6494.2|6479.2|6489|6474|6
1599725700000|2020-09-10 08:15:00|6488.4|6473.4|6492.5|6477.5|6492.5|6477.5|6488|6473|3
1599726000000|2020-09-10 08:20:00|6492.2|6477.2|6493.5|6478.5|6493.5|6478.5|6492|6477|1
1599726300000|2020-09-10 08:25:00|6493.2|6478.2|6495.5|6480.5|6495.5|6480.5|6493|6478|0
1599726600000|2020-09-10 08:30:00|6496.3|6481.3|6503|6488|6503.5|6488.5|6496.3|6481.3|3
1599726900000|2020-09-10 08:35:00|6504.5|6489.5|6504.5|6489.5|6507.2|6492.2|6504|6489|7
1599727200000|2020-09-10 08:40:00|6504|6489|6510.3|6495.3|6510.3|6495.3|6501.5|6486.5|8
1599727500000|2020-09-10 08:45:00|6510.5|6495.5|6507|6492|6510.5|6495.5|6505|6490|11
1599727800000|2020-09-10 08:50:00|6506.7|6491.7|6501.7|6486.7|6506.7|6491.7|6501.7|6486.7|9
1599728100000|2020-09-10 08:55:00|6502|6487|6500.2|6485.2|6502.5|6487.5|6500.2|6485.2|11
1599728400000|2020-09-10 09:00:00|6499.9|6484.9|6507|6492|6507|6492|6499.7|6484.7|64
1599728700000|2020-09-10 09:05:00|6506.7|6491.7|6512|6497|6512|6497|6506|6491|12
1599729000000|2020-09-10 09:10:00|6514|6499|6519.9|6504.9|6520.5|6505.5|6512|6497|26
1599729300000|2020-09-10 09:15:00|6519.3|6504.3|6524|6509|6525.3|6510.3|6519.3|6504.3|33
1599729600000|2020-09-10 09:20:00|6523.7|6508.7|6523|6508|6523.7|6508.7|6520.2|6505.2|16
1599729900000|2020-09-10 09:25:00|6523.3|6508.3|6523|6508|6523.3|6508.3|6522.5|6507.5|3
1599730200000|2020-09-10 09:30:00|6522.7|6507.7|6525.5|6510.5|6525.5|6510.5|6522.5|6507.5|10
1599730500000|2020-09-10 09:35:00|6524.6|6509.6|6524.7|6509.7|6525.5|6510.5|6523.5|6508.5|12
1599730800000|2020-09-10 09:40:00|6525.3|6510.3|6526.2|6511.2|6532|6517|6525.3|6510.3|44
1599731100000|2020-09-10 09:45:00|6525.7|6510.7|6525|6510|6527.5|6512.5|6523.7|6508.7|15
1599731400000|2020-09-10 09:50:00|6525.7|6510.7|6525.9|6510.9|6528.2|6513.2|6524.7|6509.7|32
1599731700000|2020-09-10 09:55:00|6525.1|6510.1|6526|6511|6527.4|6512.4|6524.4|6509.4|8
1599732000000|2020-09-10 10:00:00|6525.7|6510.7|6526|6511|6527.5|6512.5|6524|6509|18
1599732300000|2020-09-10 10:05:00|6525.5|6510.5|6525|6510|6528|6513|6525|6510|17
1599732600000|2020-09-10 10:10:00|6523.8|6508.8|6525|6510|6526|6511|6523.5|6508.5|12
1599732900000|2020-09-10 10:15:00|6523.2|6508.2|6526.7|6511.7|6527.6|6512.6|6523.2|6508.2|10
1599733200000|2020-09-10 10:20:00|6526|6511|6524.2|6509.2|6527|6512|6523.7|6508.7|24
1599733500000|2020-09-10 10:25:00|6523.7|6508.7|6527.5|6512.5|6528.5|6513.5|6523.7|6508.7|9
1599733800000|2020-09-10 10:30:00|6527|6512|6527|6512|6528.5|6513.5|6525.7|6510.7|17
1599734100000|2020-09-10 10:35:00|6525.7|6510.7|6528.7|6513.7|6528.7|6513.7|6524.2|6509.2|23
1599734400000|2020-09-10 10:40:00|6527.5|6512.5|6537|6522|6537.3|6522.3|6527.5|6512.5|50
1599734700000|2020-09-10 10:45:00|6536.8|6521.8|6530|6515|6536.8|6521.8|6527|6512|50
1599735000000|2020-09-10 10:50:00|6529.4|6514.4|6533|6518|6534|6519|6529|6514|4
1599735300000|2020-09-10 10:55:00|6532.7|6517.7|6531.5|6516.5|6533.5|6518.5|6531|6516|22
1599735600000|2020-09-10 11:00:00|6532.4|6517.4|6532.5|6517.5|6534.5|6519.5|6532.4|6517.4|13
1599735900000|2020-09-10 11:05:00|6534.1|6519.1|6531.6|6516.6|6535.4|6520.4|6531.4|6516.4|28
1599736200000|2020-09-10 11:10:00|6531.4|6516.4|6531.6|6516.6|6532.7|6517.7|6530.1|6515.1|17
1599736500000|2020-09-10 11:15:00|6531.4|6516.4|6531.4|6516.4|6532.2|6517.2|6531.4|6516.4|2
1599736800000|2020-09-10 11:20:00|6532|6517|6533.4|6518.4|6533.9|6518.9|6531.9|6516.9|15
1599737100000|2020-09-10 11:25:00|6532.5|6517.5|6529.9|6514.9|6532.5|6517.5|6528.1|6513.1|22
1599737400000|2020-09-10 11:30:00|6530.4|6515.4|6531.4|6516.4|6531.4|6516.4|6530.4|6515.4|1
1599737700000|2020-09-10 11:35:00|6532|6517|6536.7|6521.7|6536.7|6521.7|6532|6517|24
1599738000000|2020-09-10 11:40:00|6536.2|6521.2|6536.7|6521.7|6536.7|6521.7|6536.2|6521.2|8
1599738300000|2020-09-10 11:45:00|6537|6522|6538.2|6523.2|6539.2|6524.2|6536.9|6521.9|17
1599738600000|2020-09-10 11:50:00|6538.4|6523.4|6541.2|6526.2|6541.5|6526.5|6538.4|6523.4|17
1599738900000|2020-09-10 11:55:00|6541.5|6526.5|6534.7|6519.7|6542.7|6527.7|6534.7|6519.7|31
1599739200000|2020-09-10 12:00:00|6534.1|6519.1|6536.6|6521.6|6538|6523|6532.4|6517.4|46
1599739500000|2020-09-10 12:05:00|6537.9|6522.9|6527.6|6512.6|6541.7|6526.7|6527.6|6512.6|75
1599739800000|2020-09-10 12:10:00|6525.1|6510.1|6524.6|6509.6|6525.8|6510.8|6518.6|6503.6|100
1599740100000|2020-09-10 12:15:00|6524.3|6509.3|6519.4|6504.4|6525.8|6510.8|6516.4|6501.4|55
1599740400000|2020-09-10 12:20:00|6520.6|6505.6|6527.9|6512.9|6527.9|6512.9|6519.9|6504.9|60
1599740700000|2020-09-10 12:25:00|6529.1|6514.1|6531.1|6516.1|6535.6|6520.6|6528.6|6513.6|29
1599741000000|2020-09-10 12:30:00|6530.6|6515.6|6532.1|6517.1|6533.1|6518.1|6526.1|6511.1|27
1599741300000|2020-09-10 12:35:00|6531.1|6516.1|6542.7|6527.7|6542.7|6527.7|6530.9|6515.9|57
1599741600000|2020-09-10 12:40:00|6542.9|6527.9|6557.4|6542.4|6567.4|6552.4|6542.9|6527.9|170
1599741900000|2020-09-10 12:45:00|6556.9|6541.9|6548.9|6533.9|6567.9|6552.9|6542.7|6527.7|172
1599742200000|2020-09-10 12:50:00|6550.4|6535.4|6553.9|6538.9|6554.9|6539.9|6546.4|6531.4|50
1599742500000|2020-09-10 12:55:00|6554.9|6539.9|6544.5|6529.5|6556.5|6541.5|6543.5|6528.5|54
1599742800000|2020-09-10 13:00:00|6545.3|6530.3|6527.7|6512.7|6547.5|6532.5|6527.2|6512.2|140
1599743100000|2020-09-10 13:05:00|6528|6513|6536.9|6521.9|6536.9|6521.9|6521.7|6506.7|117
1599743400000|2020-09-10 13:10:00|6537.4|6522.4|6531.2|6516.2|6548.6|6533.6|6530.2|6515.2|112
1599743700000|2020-09-10 13:15:00|6531.4|6516.4|6548.7|6533.7|6552.2|6537.2|6531.4|6516.4|92
1599744000000|2020-09-10 13:20:00|6548.2|6533.2|6555.2|6540.2|6555.2|6540.2|6544.7|6529.7|51
1599744300000|2020-09-10 13:25:00|6553.7|6538.7|6555.2|6540.2|6558.2|6543.2|6553.7|6538.7|38
1599744600000|2020-09-10 13:30:00|6556.6|6541.6|6561.2|6546.2|6564.2|6549.2|6552.9|6537.9|139
1599744900000|2020-09-10 13:35:00|6561.4|6546.4|6547.5|6532.5|6561.4|6546.4|6547.2|6532.2|73
1599745200000|2020-09-10 13:40:00|6547.8|6532.8|6537|6522|6549.8|6534.8|6536.3|6521.3|101
1599745500000|2020-09-10 13:45:00|6537.3|6522.3|6543.3|6528.3|6544.3|6529.3|6529|6514|64
1599745800000|2020-09-10 13:50:00|6543.6|6528.6|6557.3|6542.3|6561.1|6546.1|6542.5|6527.5|123
1599746100000|2020-09-10 13:55:00|6557.1|6542.1|6563.8|6548.8|6563.8|6548.8|6557.1|6542.1|99
1599746400000|2020-09-10 14:00:00|6564.1|6549.1|6557.1|6542.1|6569.9|6554.9|6555.3|6540.3|296
1599746700000|2020-09-10 14:05:00|6557.4|6542.4|6563.6|6548.6|6563.6|6548.6|6551.6|6536.6|130
1599747000000|2020-09-10 14:10:00|6566.1|6551.1|6563.9|6548.9|6572.2|6557.2|6561.7|6546.7|126
1599747300000|2020-09-10 14:15:00|6563.4|6548.4|6566.7|6551.7|6572.2|6557.2|6561.9|6546.9|84
1599747600000|2020-09-10 14:20:00|6566.5|6551.5|6560.7|6545.7|6570|6555|6557.7|6542.7|135
1599747900000|2020-09-10 14:25:00|6559.3|6544.3|6545.7|6530.7|6559.3|6544.3|6545.7|6530.7|92
1599748200000|2020-09-10 14:30:00|6543.1|6528.1|6552.2|6537.2|6555.9|6540.9|6537.7|6522.7|157
1599748500000|2020-09-10 14:35:00|6551.9|6536.9|6568.8|6553.8|6570.8|6555.8|6547.7|6532.7|162
1599748800000|2020-09-10 14:40:00|6570.9|6555.9|6561.9|6546.9|6572.6|6557.6|6561.9|6546.9|172
1599749100000|2020-09-10 14:45:00|6562.2|6547.2|6562.4|6547.4|6565.6|6550.6|6550.9|6535.9|141
1599749400000|2020-09-10 14:50:00|6563.9|6548.9|6564.6|6549.6|6570.6|6555.6|6561.9|6546.9|182
1599749700000|2020-09-10 14:55:00|6564|6549|6543.5|6528.5|6564|6549|6542.5|6527.5|182
1599750000000|2020-09-10 15:00:00|6544|6529|6561|6546|6563.3|6548.3|6543|6528|184
1599750300000|2020-09-10 15:05:00|6560.8|6545.8|6559.3|6544.3|6563.5|6548.5|6556.3|6541.3|138
1599750600000|2020-09-10 15:10:00|6557.8|6542.8|6566.1|6551.1|6572.8|6557.8|6555.8|6540.8|153
1599750900000|2020-09-10 15:15:00|6565.6|6550.6|6548.9|6533.9|6570.6|6555.6|6547.1|6532.1|133
1599751200000|2020-09-10 15:20:00|6549.3|6534.3|6546|6531|6560.1|6545.1|6546|6531|113
1599751500000|2020-09-10 15:25:00|6545.7|6530.7|6539.8|6524.8|6550.3|6535.3|6537.9|6522.9|119
1599751800000|2020-09-10 15:30:00|6540.2|6525.2|6536.4|6521.4|6544.7|6529.7|6536.2|6521.2|104
1599752100000|2020-09-10 15:35:00|6536.2|6521.2|6540.5|6525.5|6544.3|6529.3|6535.2|6520.2|50
1599752400000|2020-09-10 15:40:00|6541.1|6526.1|6546.8|6531.8|6549.3|6534.3|6540.3|6525.3|32
1599752700000|2020-09-10 15:45:00|6546.5|6531.5|6552.3|6537.3|6555.8|6540.8|6546|6531|45
1599753000000|2020-09-10 15:50:00|6552|6537|6542.7|6527.7|6552.3|6537.3|6542.5|6527.5|28
1599753300000|2020-09-10 15:55:00|6542.1|6527.1|6539.8|6524.8|6544.3|6529.3|6538.3|6523.3|44
1599753600000|2020-09-10 16:00:00|6538.3|6523.3|6530.8|6515.8|6541.5|6526.5|6529.1|6514.1|141
1599753900000|2020-09-10 16:05:00|6531.1|6516.1|6527.1|6512.1|6535.1|6520.1|6525.5|6510.5|104
1599754200000|2020-09-10 16:10:00|6527.3|6512.3|6528|6513|6531.1|6516.1|6527.3|6512.3|30
1599754500000|2020-09-10 16:15:00|6528.6|6513.6|6522.8|6507.8|6529.7|6514.7|6519.7|6504.7|132
1599754800000|2020-09-10 16:20:00|6524.2|6509.2|6518.4|6503.4|6527.8|6512.8|6514.9|6499.9|198
1599755100000|2020-09-10 16:25:00|6518.1|6503.1|6515.6|6500.6|6518.1|6503.1|6510.1|6495.1|169
1599755400000|2020-09-10 16:30:00|6515.9|6500.9|6509.4|6494.4|6517.7|6502.7|6508.4|6493.4|89
1599755700000|2020-09-10 16:35:00|6509.2|6494.2|6510.1|6495.1|6511.2|6496.2|6499.5|6484.5|180
1599756000000|2020-09-10 16:40:00|6509.9|6494.9|6510|6495|6520.5|6505.5|6505.2|6490.2|120
1599756300000|2020-09-10 16:45:00|6509.7|6494.7|6502.5|6487.5|6509.7|6494.7|6500.4|6485.4|128
1599756600000|2020-09-10 16:50:00|6502.9|6487.9|6502.4|6487.4|6503.9|6488.9|6500.4|6485.4|88
1599756900000|2020-09-10 16:55:00|6501.9|6486.9|6507.9|6492.9|6511.4|6496.4|6501.9|6486.9|55
1599757200000|2020-09-10 17:00:00|6507.1|6492.1|6502.1|6487.1|6507.1|6492.1|6499.9|6484.9|90
1599757500000|2020-09-10 17:05:00|6504.8|6489.8|6516.2|6501.2|6516.7|6501.7|6504.8|6489.8|56
1599757800000|2020-09-10 17:10:00|6518|6503|6518.9|6503.9|6520.2|6505.2|6514.9|6499.9|59
1599758100000|2020-09-10 17:15:00|6519.4|6504.4|6522.7|6507.7|6523.2|6508.2|6519.4|6504.4|69
1599758400000|2020-09-10 17:20:00|6523.4|6508.4|6520.7|6505.7|6528.2|6513.2|6520.7|6505.7|59
1599758700000|2020-09-10 17:25:00|6520.5|6505.5|6520.7|6505.7|6522.7|6507.7|6518.9|6503.9|142
1599759000000|2020-09-10 17:30:00|6520.9|6505.9|6525|6510|6525|6510|6519.4|6504.4|38
1599759300000|2020-09-10 17:35:00|6526.5|6511.5|6524.5|6509.5|6526.5|6511.5|6522.7|6507.7|31
1599759600000|2020-09-10 17:40:00|6524.8|6509.8|6520.8|6505.8|6528|6513|6520.3|6505.3|41
1599759900000|2020-09-10 17:45:00|6520.5|6505.5|6515|6500|6522.8|6507.8|6515|6500|55
1599760200000|2020-09-10 17:50:00|6516|6501|6506|6491|6516.5|6501.5|6505.5|6490.5|54
1599760500000|2020-09-10 17:55:00|6506.8|6491.8|6515.8|6500.8|6517.5|6502.5|6506.8|6491.8|34
1599760800000|2020-09-10 18:00:00|6515.5|6500.5|6517.3|6502.3|6519.3|6504.3|6503.8|6488.8|89
1599761100000|2020-09-10 18:05:00|6518.2|6503.2|6535.5|6520.5|6535.5|6520.5|6514.8|6499.8|80
1599761400000|2020-09-10 18:10:00|6535.8|6520.8|6525.3|6510.3|6538|6523|6517.3|6502.3|946
1599761700000|2020-09-10 18:15:00|6525.9|6510.9|6517.9|6502.9|6525.9|6510.9|6513.8|6498.8|489
1599786000000|2020-09-11 01:00:00|6525.9|6510.9|6522.1|6507.1|6533.4|6517.1|6522.1|6507.1|63
1599786300000|2020-09-11 01:05:00|6520.6|6505.6|6516.1|6501.1|6523.1|6505.6|6514.8|6498.1|37
1599786600000|2020-09-11 01:10:00|6517|6502|6527.6|6512.6|6528.1|6513.1|6517|6502|4
1599786900000|2020-09-11 01:15:00|6527.1|6512.1|6526.1|6511.1|6527.6|6512.6|6524.1|6509.1|4
1599787200000|2020-09-11 01:20:00|6525.1|6510.1|6520.1|6505.1|6525.1|6510.1|6518.4|6503.4|36
1599787500000|2020-09-11 01:25:00|6519.3|6504.3|6521.6|6506.6|6528.6|6513.6|6518.6|6503.6|3
1599787800000|2020-09-11 01:30:00|6525.4|6510.4|6522.1|6507.1|6527.1|6512.1|6520.1|6505.1|1
1599788100000|2020-09-11 01:35:00|6522.6|6507.6|6521.6|6506.6|6522.6|6507.6|6521.6|6506.6|1
1599788400000|2020-09-11 01:40:00|6520.4|6505.4|6520.4|6505.4|6520.4|6505.4|6520.4|6505.4|0
1599788700000|2020-09-11 01:45:00|6515.2|6500.2|6513.7|6498.7|6515.2|6500.2|6513.7|6498.7|14
1599789900000|2020-09-11 02:05:00|6514.7|6499.7|6514.7|6499.7|6514.7|6499.7|6514.7|6499.7|0
1599790200000|2020-09-11 02:10:00|6516.4|6501.4|6517.5|6502.5|6517.5|6502.5|6516.4|6501.4|5
1599790500000|2020-09-11 02:15:00|6518|6503|6518.4|6503.4|6518.7|6503.7|6518|6503|1
1599791400000|2020-09-11 02:30:00|6518.2|6503.2|6518.2|6503.2|6518.2|6503.2|6518.2|6503.2|0
1599792000000|2020-09-11 02:40:00|6519.3|6504.3|6520.2|6505.2|6520.2|6505.2|6519.3|6504.3|0
1599792300000|2020-09-11 02:45:00|6520.5|6505.5|6520.5|6505.5|6520.5|6505.5|6520.5|6505.5|0
1599792600000|2020-09-11 02:50:00|||||||||3
1599794100000|2020-09-11 03:15:00|||||||||1
1599795000000|2020-09-11 03:30:00|||||||||1
1599795900000|2020-09-11 03:45:00|6521|6506|6522.7|6507.7|6523.2|6508.2|6521|6506|5
1599796200000|2020-09-11 03:50:00|6523.2|6508.2|6523.2|6508.2|6523.2|6508.2|6523.2|6508.2|0
1599796500000|2020-09-11 03:55:00|6522.6|6507.6|6522.2|6507.2|6522.6|6507.6|6522.2|6507.2|0
1599797100000|2020-09-11 04:05:00|6521.7|6506.7|6522.2|6507.2|6522.7|6507.7|6521.7|6506.7|0
1599798600000|2020-09-11 04:30:00|6521.9|6506.9|6521.7|6506.7|6521.9|6506.9|6521.7|6506.7|0
1599799200000|2020-09-11 04:40:00|6521.9|6506.9|6523.2|6508.2|6523.2|6508.2|6521.9|6506.9|1
1599800400000|2020-09-11 05:00:00|6523.5|6508.5|6523.5|6508.5|6523.5|6508.5|6523.5|6508.5|0
1599800700000|2020-09-11 05:05:00|||||||||1
1599801000000|2020-09-11 05:10:00|6524.7|6509.7|6524.7|6509.7|6524.7|6509.7|6524.7|6509.7|0
1599801300000|2020-09-11 05:15:00|6525.2|6510.2|6525.3|6510.3|6528.3|6513.3|6525.2|6510.2|3
1599801600000|2020-09-11 05:20:00|6525|6510|6524.8|6509.8|6525.3|6510.3|6524.8|6509.8|1
1599801900000|2020-09-11 05:25:00|6525.3|6510.3|6525.3|6510.3|6525.5|6510.5|6525.3|6510.3|0
1599802200000|2020-09-11 05:30:00|6525.9|6510.9|6526.8|6511.8|6527|6512|6525.9|6510.9|3
1599802500000|2020-09-11 05:35:00|6527.5|6512.5|6532.3|6517.3|6535.3|6520.3|6527.5|6512.5|17
1599802800000|2020-09-11 05:40:00|6532.8|6517.8|6535.3|6520.3|6535.3|6520.3|6532.8|6517.8|5
1599803100000|2020-09-11 05:45:00|6535.6|6520.6|6538.8|6523.8|6542.8|6527.8|6535.3|6520.3|26
1599803400000|2020-09-11 05:50:00|6539.5|6524.5|6538.8|6523.8|6539.5|6524.5|6538.8|6523.8|3
1599803700000|2020-09-11 05:55:00|6538.5|6523.5|6538.3|6523.3|6538.5|6523.5|6538.3|6523.3|0
1599804000000|2020-09-11 06:00:00|6537.7|6522.7|6537.3|6522.3|6537.7|6522.7|6537.3|6522.3|0
1599804300000|2020-09-11 06:05:00|6536.6|6521.6|6545.8|6530.8|6545.8|6530.8|6531.8|6516.8|26
1599804600000|2020-09-11 06:10:00|6546.8|6531.8|6549.3|6534.3|6549.8|6534.8|6544.2|6529.2|5
1599804900000|2020-09-11 06:15:00|6549.8|6534.8|6546.3|6531.3|6550.8|6535.8|6543.3|6528.3|4
1599805200000|2020-09-11 06:20:00|6546.8|6531.8|6545.3|6530.3|6547|6532|6543.8|6528.8|2
1599805500000|2020-09-11 06:25:00|6546.8|6531.8|6544.3|6529.3|6546.8|6531.8|6543.3|6528.3|1
1599805800000|2020-09-11 06:30:00|6544.9|6529.9|6543.4|6528.4|6547.8|6532.8|6543.2|6528.2|40
1599806100000|2020-09-11 06:35:00|6542.5|6527.5|6543.4|6528.4|6543.4|6528.4|6541.4|6526.4|5
1599806400000|2020-09-11 06:40:00|6542.5|6527.5|6541.9|6526.9|6542.5|6527.5|6541.4|6526.4|0
1599806700000|2020-09-11 06:45:00|6542.4|6527.4|6556.1|6541.1|6556.1|6541.1|6542.4|6527.4|30
1599807000000|2020-09-11 06:50:00|6556.7|6541.7|6560.4|6545.4|6563.7|6548.7|6552.4|6537.4|78
1599807300000|2020-09-11 06:55:00|6561.2|6546.2|6560.5|6545.5|6561.2|6546.2|6557.4|6542.4|4
1599807600000|2020-09-11 07:00:00|6561.4|6546.4|6546.3|6531.3|6561.9|6546.9|6545.8|6530.8|17
1599807900000|2020-09-11 07:05:00|6547.3|6532.3|6549.8|6534.8|6550.8|6535.8|6547.3|6532.3|5
1599808200000|2020-09-11 07:10:00|6548.9|6533.9|6554.8|6539.8|6554.8|6539.8|6548|6533|7
1599808500000|2020-09-11 07:15:00|6553.3|6538.3|6554.1|6539.1|6556.8|6541.8|6552.3|6537.3|4
1599808800000|2020-09-11 07:20:00|6554.4|6539.4|6555.6|6540.6|6555.6|6540.6|6554.1|6539.1|0
1599809100000|2020-09-11 07:25:00|6555.3|6540.3|6556.6|6541.6|6557.6|6542.6|6555.3|6540.3|1
1599809400000|2020-09-11 07:30:00|6555.6|6540.6|6555.1|6540.1|6555.6|6540.6|6555.1|6540.1|0
1599809700000|2020-09-11 07:35:00|6552.1|6537.1|6553.1|6538.1|6554.6|6539.6|6551.6|6536.6|11
1599810000000|2020-09-11 07:40:00|6552.2|6537.2|6554.4|6539.4|6554.6|6539.6|6551.6|6536.6|5
1599810300000|2020-09-11 07:45:00|6553|6538|6559.1|6544.1|6560.9|6545.9|6551.6|6536.6|26
1599810600000|2020-09-11 07:50:00|6557.6|6542.6|6560.6|6545.6|6561.4|6546.4|6557.6|6542.6|2
1599810900000|2020-09-11 07:55:00|6559.6|6544.6|6557.1|6542.1|6559.6|6544.6|6554.1|6539.1|5
1599811200000|2020-09-11 08:00:00|6557.6|6542.6|6563.2|6548.2|6564.4|6549.4|6557.6|6542.6|10
1599811500000|2020-09-11 08:05:00|6562.9|6547.9|6556.4|6541.4|6562.9|6547.9|6554.9|6539.9|13
1599811800000|2020-09-11 08:10:00|6557.9|6542.9|6561.2|6546.2|6561.7|6546.7|6557.3|6542.3|5
1599812100000|2020-09-11 08:15:00|6557.4|6542.4|6553.5|6538.5|6557.4|6542.4|6553.5|6538.5|57
1599812400000|2020-09-11 08:20:00|6553|6538|6548|6533|6553|6538|6545.5|6530.5|7
1599812700000|2020-09-11 08:25:00|6549.5|6534.5|6548.1|6533.1|6549.5|6534.5|6542.8|6527.8|71
1599813000000|2020-09-11 08:30:00|6546.6|6531.6|6539.6|6524.6|6548.6|6533.6|6539.1|6524.1|84
1599813300000|2020-09-11 08:35:00|6538.6|6523.6|6534.6|6519.6|6539.1|6524.1|6532.6|6517.6|29
1599813600000|2020-09-11 08:40:00|6533.4|6518.4|6528.6|6513.6|6534.1|6519.1|6526.3|6511.3|18
1599813900000|2020-09-11 08:45:00|6527.8|6512.8|6525.3|6510.3|6530.1|6515.1|6525.3|6510.3|6
1599814200000|2020-09-11 08:50:00|6524.8|6509.8|6519.9|6504.9|6525.2|6510.2|6519.9|6504.9|17
1599814500000|2020-09-11 08:55:00|6520.5|6505.5|6517.4|6502.4|6520.9|6505.9|6515.9|6500.9|8
1599814800000|2020-09-11 09:00:00|6517.7|6502.7|6516.4|6501.4|6519.4|6504.4|6513.4|6498.4|6
1599815100000|2020-09-11 09:05:00|6516.9|6501.9|6526.9|6511.9|6526.9|6511.9|6516.9|6501.9|6
1599815400000|2020-09-11 09:10:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6523.9|6508.9|6
1599815700000|2020-09-11 09:15:00|6526.4|6511.4|6524.4|6509.4|6526.9|6511.9|6524.4|6509.4|4
1599816000000|2020-09-11 09:20:00|6524|6509|6523.9|6508.9|6524|6509|6522.4|6507.4|5
1599816300000|2020-09-11 09:25:00|6519.4|6504.4|6526.4|6511.4|6526.9|6511.9|6519.4|6504.4|11
1599816600000|2020-09-11 09:30:00|6526|6511|6522.9|6507.9|6526.4|6511.4|6520.9|6505.9|4
1599816900000|2020-09-11 09:35:00|6524.1|6509.1|6530.5|6515.5|6530.5|6515.5|6524.1|6509.1|7
1599817200000|2020-09-11 09:40:00|6530.2|6515.2|6528|6513|6530.2|6515.2|6523.5|6508.5|18
1599817500000|2020-09-11 09:45:00|6529|6514|6525.5|6510.5|6529|6514|6525.5|6510.5|4
1599817800000|2020-09-11 09:50:00|6525|6510|6525|6510|6530.5|6515.5|6525|6510|8
1599818100000|2020-09-11 09:55:00|6524.7|6509.7|6517.7|6502.7|6525|6510|6517.7|6502.7|8
1599818400000|2020-09-11 10:00:00|6517.5|6502.5|6520.5|6505.5|6522|6507|6512.5|6497.5|12
1599818700000|2020-09-11 10:05:00|6520|6505|6529.3|6514.3|6529.3|6514.3|6519.5|6504.5|18
1599819000000|2020-09-11 10:10:00|6528.7|6513.7|6522.8|6507.8|6531.3|6516.3|6522.8|6507.8|13
1599819300000|2020-09-11 10:15:00|6518.3|6503.3|6523.3|6508.3|6525.3|6510.3|6518.3|6503.3|19
1599819600000|2020-09-11 10:20:00|6522.7|6507.7|6526.3|6511.3|6527.8|6512.8|6521.3|6506.3|3
1599819900000|2020-09-11 10:25:00|6524.3|6509.3|6528.8|6513.8|6528.8|6513.8|6522.8|6507.8|5
1599820200000|2020-09-11 10:30:00|6529.5|6514.5|6529.8|6514.8|6530|6515|6529.5|6514.5|9
1599820500000|2020-09-11 10:35:00|6529.5|6514.5|6529.3|6514.3|6529.8|6514.8|6528.8|6513.8|0
1599820800000|2020-09-11 10:40:00|6529.8|6514.8|6533.3|6518.3|6533.3|6518.3|6528.8|6513.8|1
1599821100000|2020-09-11 10:45:00|6532.3|6517.3|6532.3|6517.3|6532.3|6517.3|6532.3|6517.3|0
1599821400000|2020-09-11 10:50:00|6533.1|6518.1|6535.3|6520.3|6535.3|6520.3|6533.1|6518.1|1
1599821700000|2020-09-11 10:55:00|6535.8|6520.8|6536|6521|6536|6521|6534.8|6519.8|1
1599822000000|2020-09-11 11:00:00|6535.4|6520.4|6535|6520|6536|6521|6533.3|6518.3|4
1599822300000|2020-09-11 11:05:00|6534.8|6519.8|6534.8|6519.8|6534.8|6519.8|6533.8|6518.8|1
1599822600000|2020-09-11 11:10:00|||||||||1
1599822900000|2020-09-11 11:15:00|6533.6|6518.6|6532.8|6517.8|6533.6|6518.6|6532.8|6517.8|0
1599823200000|2020-09-11 11:20:00|6532.3|6517.3|6537.3|6522.3|6537.8|6522.8|6532.3|6517.3|4
1599823500000|2020-09-11 11:25:00|6536.8|6521.8|6538.3|6523.3|6538.3|6523.3|6536.8|6521.8|5
1599823800000|2020-09-11 11:30:00|6537.1|6522.1|6541.1|6526.1|6541.1|6526.1|6534.7|6519.7|12
1599824100000|2020-09-11 11:35:00|6542.1|6527.1|6546.6|6531.6|6557.1|6542.1|6542.1|6527.1|76
1599824400000|2020-09-11 11:40:00|6546.3|6531.3|6544.6|6529.6|6546.3|6531.3|6542.1|6527.1|7
1599824700000|2020-09-11 11:45:00|6545.4|6530.4|6553.6|6538.6|6558.6|6543.6|6545.4|6530.4|50
1599825000000|2020-09-11 11:50:00|6552.1|6537.1|6543.1|6528.1|6553.6|6538.6|6543.1|6528.1|30
1599825300000|2020-09-11 11:55:00|6544.2|6529.2|6543.7|6528.7|6547.1|6532.1|6543.7|6528.7|14
1599825600000|2020-09-11 12:00:00|6544.1|6529.1|6543.1|6528.1|6554.1|6539.1|6543.1|6528.1|58
1599825900000|2020-09-11 12:05:00|6542.6|6527.6|6544.6|6529.6|6544.6|6529.6|6542.6|6527.6|13
1599826200000|2020-09-11 12:10:00|6544.1|6529.1|6540.1|6525.1|6544.1|6529.1|6537.1|6522.1|68
1599826500000|2020-09-11 12:15:00|6540.4|6525.4|6542.6|6527.6|6546.1|6531.1|6540.4|6525.4|37
1599826800000|2020-09-11 12:20:00|6543.6|6528.6|6544.1|6529.1|6545.6|6530.6|6541.1|6526.1|13
1599827100000|2020-09-11 12:25:00|6543.8|6528.8|6544.6|6529.6|6546.9|6531.9|6541.1|6526.1|19
1599827400000|2020-09-11 12:30:00|6542.6|6527.6|6534.8|6519.8|6543.1|6528.1|6528.1|6513.1|47
1599827700000|2020-09-11 12:35:00|6536.3|6521.3|6532.1|6517.1|6536.3|6521.3|6528.1|6513.1|27
1599828000000|2020-09-11 12:40:00|6532.6|6517.6|6527.5|6512.5|6532.6|6517.6|6524|6509|72
1599828300000|2020-09-11 12:45:00|6526.9|6511.9|6533|6518|6533|6518|6526.2|6511.2|24
1599828600000|2020-09-11 12:50:00|6532.8|6517.8|6536.8|6521.8|6536.8|6521.8|6532.5|6517.5|10
1599828900000|2020-09-11 12:55:00|6536.3|6521.3|6536.8|6521.8|6543.8|6528.8|6535.3|6520.3|33
1599829200000|2020-09-11 13:00:00|6535.8|6520.8|6538.8|6523.8|6538.8|6523.8|6535|6520|39
1599829500000|2020-09-11 13:05:00|6539.3|6524.3|6540.3|6525.3|6541.8|6526.8|6538.8|6523.8|10
1599829800000|2020-09-11 13:10:00|6539.3|6524.3|6539.8|6524.8|6539.8|6524.8|6535.2|6520.2|23
1599830100000|2020-09-11 13:15:00|6539.3|6524.3|6552.1|6537.1|6552.4|6537.4|6539.3|6524.3|56
1599830400000|2020-09-11 13:20:00|6550.8|6535.8|6545.1|6530.1|6552.1|6537.1|6545.1|6530.1|22
1599830700000|2020-09-11 13:25:00|6544.6|6529.6|6546.6|6531.6|6548.1|6533.1|6544.3|6529.3|15
1599831000000|2020-09-11 13:30:00|6547.1|6532.1|6544.4|6529.4|6568.4|6553.4|6541.3|6526.3|179
1599831300000|2020-09-11 13:35:00|6544.6|6529.6|6545.1|6530.1|6546.9|6531.9|6536.6|6521.6|83
1599831600000|2020-09-11 13:40:00|6544.6|6529.6|6548.5|6533.5|6554.5|6539.5|6538.6|6523.6|76
1599831900000|2020-09-11 13:45:00|6548|6533|6550.1|6535.1|6550.1|6535.1|6542.7|6527.7|168
1599832200000|2020-09-11 13:50:00|6552.7|6537.7|6545.6|6530.6|6558.6|6543.6|6543.4|6528.4|118
1599832500000|2020-09-11 13:55:00|6546.2|6531.2|6546.4|6531.4|6548.6|6533.6|6538.9|6523.9|91
1599832800000|2020-09-11 14:00:00|6544.9|6529.9|6548.9|6533.9|6554.2|6539.2|6543.9|6528.9|54
1599833100000|2020-09-11 14:05:00|6548.6|6533.6|6552.4|6537.4|6562.2|6547.2|6547.5|6532.5|79
1599833400000|2020-09-11 14:10:00|6552.1|6537.1|6559.1|6544.1|6559.1|6544.1|6542.6|6527.6|55
1599833700000|2020-09-11 14:15:00|6558.9|6543.9|6562.6|6547.6|6566.6|6551.6|6557.9|6542.9|86
1599834000000|2020-09-11 14:20:00|6562.8|6547.8|6569.3|6554.3|6573.2|6558.2|6562.8|6547.8|113
1599834300000|2020-09-11 14:25:00|6569.1|6554.1|6565.6|6550.6|6569.1|6554.1|6561.6|6546.6|100
1599834600000|2020-09-11 14:30:00|6562.5|6547.5|6557.8|6542.8|6562.5|6547.5|6552.3|6537.3|161
1599834900000|2020-09-11 14:35:00|6557.5|6542.5|6548.3|6533.3|6557.5|6542.5|6546.8|6531.8|137
1599835200000|2020-09-11 14:40:00|6548.6|6533.6|6553.4|6538.4|6559.3|6544.3|6548.6|6533.6|62
1599835500000|2020-09-11 14:45:00|6553.8|6538.8|6556.6|6541.6|6556.8|6541.8|6548.8|6533.8|50
1599835800000|2020-09-11 14:50:00|6556.8|6541.8|6551.3|6536.3|6559.3|6544.3|6547.3|6532.3|81
1599836100000|2020-09-11 14:55:00|6550.9|6535.9|6548.6|6533.6|6551.1|6536.1|6547.3|6532.3|62
1599836400000|2020-09-11 15:00:00|6547.7|6532.7|6550.1|6535.1|6552.1|6537.1|6546.8|6531.8|92
1599836700000|2020-09-11 15:05:00|6550.3|6535.3|6557.3|6542.3|6558.3|6543.3|6548.8|6533.8|118
1599837000000|2020-09-11 15:10:00|6557|6542|6556.7|6541.7|6559.3|6544.3|6553|6538|37
1599837300000|2020-09-11 15:15:00|6557.3|6542.3|6565.1|6550.1|6567.1|6552.1|6556.8|6541.8|52
1599837600000|2020-09-11 15:20:00|6565.6|6550.6|6565.6|6550.6|6567.6|6552.6|6562.3|6547.3|49
1599837900000|2020-09-11 15:25:00|6565.3|6550.3|6563.3|6548.3|6566.1|6551.1|6560.3|6545.3|70
1599838200000|2020-09-11 15:30:00|6563.1|6548.1|6555.6|6540.6|6568.8|6553.8|6555.3|6540.3|221
1599838500000|2020-09-11 15:35:00|6555.3|6540.3|6554.1|6539.1|6557.4|6542.4|6547.3|6532.3|152
1599838800000|2020-09-11 15:40:00|6557.6|6542.6|6558.1|6543.1|6559.1|6544.1|6553.8|6538.8|47
1599839100000|2020-09-11 15:45:00|6557.1|6542.1|6562.1|6547.1|6564.1|6549.1|6556.1|6541.1|134
1599839400000|2020-09-11 15:50:00|6561.8|6546.8|6545.8|6530.8|6562.6|6547.6|6545.8|6530.8|98
1599839700000|2020-09-11 15:55:00|6546.1|6531.1|6564.7|6549.7|6564.7|6549.7|6546.1|6531.1|289
1599840000000|2020-09-11 16:00:00|6564.3|6549.3|6586.1|6571.1|6608.8|6593.8|6559.6|6544.6|980
1599840300000|2020-09-11 16:05:00|6585.9|6570.9|6595.4|6580.4|6601.4|6586.4|6585.9|6570.9|176
1599840600000|2020-09-11 16:10:00|6596.9|6581.9|6591|6576|6599.4|6584.4|6583.2|6568.2|147
1599840900000|2020-09-11 16:15:00|6591.2|6576.2|6601.8|6586.8|6602|6587|6590|6575|154
1599841200000|2020-09-11 16:20:00|6602.2|6587.2|6596.5|6581.5|6609.8|6594.8|6596.2|6581.2|262
1599841500000|2020-09-11 16:25:00|6596.2|6581.2|6596.4|6581.4|6598.5|6583.5|6591|6576|150
1599841800000|2020-09-11 16:30:00|6595.8|6580.8|6596|6581|6597.5|6582.5|6594.5|6579.5|93
1599842100000|2020-09-11 16:35:00|6596.3|6581.3|6592.1|6577.1|6597.5|6582.5|6589.5|6574.5|90
1599842400000|2020-09-11 16:40:00|6592.3|6577.3|6593|6578|6595.1|6580.1|6585.5|6570.5|129
1599842700000|2020-09-11 16:45:00|6592.5|6577.5|6595.3|6580.3|6596|6581|6586.5|6571.5|72
1599843000000|2020-09-11 16:50:00|6595.5|6580.5|6598.5|6583.5|6598.5|6583.5|6595.5|6580.5|118
1599843300000|2020-09-11 16:55:00|6598|6583|6584|6569|6598|6583|6584|6569|77
1599843600000|2020-09-11 17:00:00|6583|6568|6586|6571|6593.5|6578.5|6582|6567|76
1599843900000|2020-09-11 17:05:00|6586.9|6571.9|6578.1|6563.1|6588.5|6573.5|6575.6|6560.6|102
1599844200000|2020-09-11 17:10:00|6577.1|6562.1|6581.6|6566.6|6583.1|6568.1|6577.1|6562.1|42
1599844500000|2020-09-11 17:15:00|6582.1|6567.1|6577.1|6562.1|6583.1|6568.1|6575.6|6560.6|103
1599844800000|2020-09-11 17:20:00|6577.3|6562.3|6578.8|6563.8|6580.6|6565.6|6577.1|6562.1|68
1599845100000|2020-09-11 17:25:00|6579|6564|6575.5|6560.5|6579|6564|6570|6555|97
1599845400000|2020-09-11 17:30:00|6574.9|6559.9|6568.5|6553.5|6576|6561|6566.5|6551.5|95
1599845700000|2020-09-11 17:35:00|6569|6554|6566.5|6551.5|6571.5|6556.5|6565.5|6550.5|64
1599846000000|2020-09-11 17:40:00|6568.5|6553.5|6570.5|6555.5|6570.5|6555.5|6561.7|6546.7|79
1599846300000|2020-09-11 17:45:00|6572.5|6557.5|6565|6550|6572.5|6557.5|6560.8|6545.8|89
1599846600000|2020-09-11 17:50:00|6564.8|6549.8|6547.6|6532.6|6566.5|6551.5|6545.1|6530.1|175
1599846900000|2020-09-11 17:55:00|6548.1|6533.1|6543.1|6528.1|6550.8|6535.8|6543.1|6528.1|93
1599847200000|2020-09-11 18:00:00|6542.3|6527.3|6545.6|6530.6|6547.3|6532.3|6540.1|6525.1|135
1599847500000|2020-09-11 18:05:00|6545.1|6530.1|6541.1|6526.1|6546.6|6531.6|6527.6|6512.6|365
1599847800000|2020-09-11 18:10:00|6541.4|6526.4|6527.7|6512.7|6541.6|6526.6|6523.3|6508.3|1132
1599848100000|2020-09-11 18:15:00|6527.3|6512.3|6527|6512|6530.5|6515.5|6524.2|6509.2|178
1599848400000|2020-09-11 18:20:00|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|9
1600045200000|2020-09-14 01:00:00|6536.2|6521.2|6574|6559|6590|6575|6536|6521|97
1600045500000|2020-09-14 01:05:00|6578|6563|6574|6559|6585.5|6570.5|6572.5|6557.5|18
1600045800000|2020-09-14 01:10:00|6574.5|6559.5|6585|6570|6585.5|6570.5|6574|6559|7
1600046100000|2020-09-14 01:15:00|6584.5|6569.5|6578|6563|6585.5|6570.5|6577|6562|37
1600046400000|2020-09-14 01:20:00|6579.1|6564.1|6583.5|6568.5|6584.3|6569.3|6575.5|6560.5|23
1600046700000|2020-09-14 01:25:00|6583.8|6568.8|6584.5|6569.5|6585|6570|6583.8|6568.8|6
1600047000000|2020-09-14 01:30:00|6584.8|6569.8|6585|6570|6585|6570|6584.8|6569.8|0
1600047300000|2020-09-14 01:35:00|6584.8|6569.8|6577|6562|6585.5|6570.5|6577|6562|4
1600047600000|2020-09-14 01:40:00|6576.8|6561.8|6585.5|6570.5|6586|6571|6576.5|6561.5|24
1600048200000|2020-09-14 01:50:00|6585.3|6570.3|6590|6575|6590|6575|6585.3|6570.3|5
1600048500000|2020-09-14 01:55:00|6589.5|6574.5|6596.1|6581.1|6596.5|6581.5|6589|6574|69
1600048800000|2020-09-14 02:00:00|6596.6|6581.6|6590.3|6575.3|6599.1|6584.1|6589.6|6574.6|13
1600049100000|2020-09-14 02:05:00|6590.9|6575.9|6597.1|6582.1|6597.1|6582.1|6590.9|6575.9|4
1600049400000|2020-09-14 02:10:00|6595.6|6580.6|6590.8|6575.8|6595.6|6580.6|6590.1|6575.1|2
1600049700000|2020-09-14 02:15:00|6591.1|6576.1|6593.6|6578.6|6593.6|6578.6|6591.1|6576.1|3
1600050000000|2020-09-14 02:20:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|1
1600050300000|2020-09-14 02:25:00|6594.1|6579.1|6593.1|6578.1|6594.1|6579.1|6593.1|6578.1|8
1600050600000|2020-09-14 02:30:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|3
1600051200000|2020-09-14 02:40:00|6593.1|6578.1|6593.1|6578.1|6593.1|6578.1|6593.1|6578.1|0
1600051800000|2020-09-14 02:50:00|6593.6|6578.6|6593.9|6578.9|6593.9|6578.9|6593.6|6578.6|4
1600052400000|2020-09-14 03:00:00|6593.6|6578.6|6592.6|6577.6|6593.6|6578.6|6592.6|6577.6|0
1600052700000|2020-09-14 03:05:00|6591.6|6576.6|6592.6|6577.6|6592.6|6577.6|6591.6|6576.6|1
1600053300000|2020-09-14 03:15:00|6593.1|6578.1|6603.8|6588.8|6604.1|6589.1|6593.1|6578.1|13
1600053600000|2020-09-14 03:20:00|6603.6|6588.6|6601.6|6586.6|6605.6|6590.6|6600.6|6585.6|3
1600053900000|2020-09-14 03:25:00|6600|6585|6598.9|6583.9|6600|6585|6598.9|6583.9|1
1600054200000|2020-09-14 03:30:00|6598.6|6583.6|6598.9|6583.9|6598.9|6583.9|6598.4|6583.4|3
1600054500000|2020-09-14 03:35:00|6600.1|6585.1|6604.1|6589.1|6604.1|6589.1|6600.1|6585.1|2
1600054800000|2020-09-14 03:40:00|||||||||1
1600055100000|2020-09-14 03:45:00|6604.5|6589.5|6596.6|6581.6|6604.6|6589.6|6596.6|6581.6|9
1600055400000|2020-09-14 03:50:00|6598.1|6583.1|6597.6|6582.6|6598.1|6583.1|6597.6|6582.6|1
1600055700000|2020-09-14 03:55:00|6597.3|6582.3|6596.6|6581.6|6597.3|6582.3|6596.6|6581.6|0
1600057200000|2020-09-14 04:20:00|6596.1|6581.1|6595.6|6580.6|6596.1|6581.1|6595.6|6580.6|0
1600057800000|2020-09-14 04:30:00|||||||||1
1600058100000|2020-09-14 04:35:00|||||||||1
1600058400000|2020-09-14 04:40:00|6593.1|6578.1|6595.6|6580.6|6595.6|6580.6|6593.1|6578.1|3
1600058700000|2020-09-14 04:45:00|6597.1|6582.1|6597.6|6582.6|6597.6|6582.6|6597.1|6582.1|0
1600059000000|2020-09-14 04:50:00|6598.1|6583.1|6598.6|6583.6|6598.6|6583.6|6598.1|6583.1|0
1600059300000|2020-09-14 04:55:00|6597.2|6582.2|6595.9|6580.9|6597.2|6582.2|6594.4|6579.4|3
1600060200000|2020-09-14 05:10:00|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|0
1600060500000|2020-09-14 05:15:00|6594.9|6579.9|6594.9|6579.9|6594.9|6579.9|6594.9|6579.9|0
1600060800000|2020-09-14 05:20:00|6596.2|6581.2|6597.9|6582.9|6597.9|6582.9|6596.2|6581.2|1
1600061100000|2020-09-14 05:25:00|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|0
1600061400000|2020-09-14 05:30:00|6597.8|6582.8|6593.9|6578.9|6597.8|6582.8|6593.9|6578.9|7
1600061700000|2020-09-14 05:35:00|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|0
1600062300000|2020-09-14 05:45:00|6595.7|6580.7|6603.4|6588.4|6603.4|6588.4|6595.7|6580.7|1
1600062600000|2020-09-14 05:50:00|6602.4|6587.4|6601.2|6586.2|6602.9|6587.9|6596.4|6581.4|17
1600062900000|2020-09-14 05:55:00|6602.2|6587.2|6602.2|6587.2|6602.2|6587.2|6602.2|6587.2|0
1600063800000|2020-09-14 06:10:00|6602.7|6587.7|6602.7|6587.7|6602.7|6587.7|6602.7|6587.7|0
1600064100000|2020-09-14 06:15:00|6603.7|6588.7|6602.2|6587.2|6604.2|6589.2|6602.2|6587.2|1
1600064400000|2020-09-14 06:20:00|6600.7|6585.7|6602.7|6587.7|6602.7|6587.7|6599.7|6584.7|1
1600064700000|2020-09-14 06:25:00|6603.2|6588.2|6600.7|6585.7|6604.2|6589.2|6600.7|6585.7|2
1600065000000|2020-09-14 06:30:00|6602.7|6587.7|6605.2|6590.2|6607.7|6592.7|6602.7|6587.7|7
1600065300000|2020-09-14 06:35:00|6604.9|6589.9|6604.7|6589.7|6604.9|6589.9|6604.7|6589.7|0
1600065600000|2020-09-14 06:40:00|6603.8|6588.8|6602.7|6587.7|6604.2|6589.2|6602.7|6587.7|2
1600065900000|2020-09-14 06:45:00|6602.1|6587.1|6603.7|6588.7|6605.2|6590.2|6601.7|6586.7|12
1600066500000|2020-09-14 06:55:00|6604|6589|6602.7|6587.7|6606.2|6591.2|6602.7|6587.7|4
1600066800000|2020-09-14 07:00:00|6600.2|6585.2|6599.2|6584.2|6602.7|6587.7|6598.7|6583.7|5
1600067100000|2020-09-14 07:05:00|6596.2|6581.2|6597.2|6582.2|6598.7|6583.7|6596.2|6581.2|4
1600067400000|2020-09-14 07:10:00|6596.7|6581.7|6594|6579|6596.7|6581.7|6594|6579|0
1600067700000|2020-09-14 07:15:00|6595|6580|6595|6580|6595|6580|6595|6580|0
1600068300000|2020-09-14 07:25:00|6594.5|6579.5|6594.5|6579.5|6594.5|6579.5|6591.5|6576.5|3
1600068600000|2020-09-14 07:30:00|6593.4|6578.4|6591.5|6576.5|6593.4|6578.4|6591.5|6576.5|1
1600068900000|2020-09-14 07:35:00|6591|6576|6591.5|6576.5|6593.5|6578.5|6591|6576|4
1600069200000|2020-09-14 07:40:00|6593|6578|6593|6578|6594|6579|6591.5|6576.5|3
1600069500000|2020-09-14 07:45:00|6592.4|6577.4|6593|6578|6594|6579|6591|6576|1
1600069800000|2020-09-14 07:50:00|6592.5|6577.5|6592.8|6577.8|6593.5|6578.5|6590.1|6575.1|25
1600070100000|2020-09-14 07:55:00|6594|6579|6594.3|6579.3|6595.8|6580.8|6594|6579|3
1600070400000|2020-09-14 08:00:00|6594.8|6579.8|6595.8|6580.8|6596.3|6581.3|6593.1|6578.1|19
1600070700000|2020-09-14 08:05:00|6596.1|6581.1|6596.3|6581.3|6596.3|6581.3|6595.8|6580.8|0
1600071000000|2020-09-14 08:10:00|6595.8|6580.8|6595.8|6580.8|6598.3|6583.3|6595.8|6580.8|1
1600071300000|2020-09-14 08:15:00|6596.1|6581.1|6597.3|6582.3|6598.3|6583.3|6595.8|6580.8|8
1600071600000|2020-09-14 08:20:00|6597.6|6582.6|6595.6|6580.6|6598.1|6583.1|6594.6|6579.6|8
1600071900000|2020-09-14 08:25:00|6602.1|6587.1|6613.3|6598.3|6615.6|6600.6|6602.1|6587.1|93
1600072200000|2020-09-14 08:30:00|6613.6|6598.6|6600.1|6585.1|6614.8|6599.8|6600.1|6585.1|28
1600072500000|2020-09-14 08:35:00|6597.6|6582.6|6605.1|6590.1|6605.1|6590.1|6597.6|6582.6|10
1600072800000|2020-09-14 08:40:00|6606.1|6591.1|6606.6|6591.6|6608.1|6593.1|6605.9|6590.9|10
1600073100000|2020-09-14 08:45:00|6606.8|6591.8|6601.3|6586.3|6606.8|6591.8|6600.1|6585.1|12
1600073400000|2020-09-14 08:50:00|6606.1|6591.1|6605.1|6590.1|6606.6|6591.6|6603.1|6588.1|5
1600073700000|2020-09-14 08:55:00|6605.9|6590.9|6604.6|6589.6|6605.9|6590.9|6604.6|6589.6|2
1600074000000|2020-09-14 09:00:00|6605.5|6590.5|6605.1|6590.1|6607.1|6592.1|6605.1|6590.1|3
1600074300000|2020-09-14 09:05:00|6605.6|6590.6|6603.6|6588.6|6606.1|6591.1|6602.6|6587.6|11
1600074600000|2020-09-14 09:10:00|6604.4|6589.4|6607.1|6592.1|6611.6|6596.6|6604.4|6589.4|9
1600074900000|2020-09-14 09:15:00|6607.6|6592.6|6610.6|6595.6|6610.6|6595.6|6607.6|6592.6|1
1600075200000|2020-09-14 09:20:00|6611.7|6596.7|6612.4|6597.4|6612.4|6597.4|6611.7|6596.7|1
1600075500000|2020-09-14 09:25:00|6614.1|6599.1|6613.4|6598.4|6615.1|6600.1|6608.6|6593.6|37
1600075800000|2020-09-14 09:30:00|6611.6|6596.6|6612.3|6597.3|6612.3|6597.3|6610.8|6595.8|15
1600076100000|2020-09-14 09:35:00|6613.6|6598.6|6605.3|6590.3|6613.6|6598.6|6603.9|6588.9|8
1600076400000|2020-09-14 09:40:00|6603.6|6588.6|6600.8|6585.8|6603.6|6588.6|6598.8|6583.8|13
1600076700000|2020-09-14 09:45:00|6600.4|6585.4|6596.3|6581.3|6600.4|6585.4|6595.8|6580.8|23
1600077000000|2020-09-14 09:50:00|6596.6|6581.6|6602.8|6587.8|6602.8|6587.8|6596.6|6581.6|5
1600077300000|2020-09-14 09:55:00|6601.4|6586.4|6604.3|6589.3|6607.3|6592.3|6599.3|6584.3|12
1600077600000|2020-09-14 10:00:00|6602.3|6587.3|6595.9|6580.9|6605.8|6590.8|6594.6|6579.6|31
1600077900000|2020-09-14 10:05:00|6595.4|6580.4|6599.3|6584.3|6599.3|6584.3|6595.4|6580.4|1
1600078200000|2020-09-14 10:10:00|6604.6|6589.6|6610.6|6595.6|6610.6|6595.6|6604.6|6589.6|6
1600078500000|2020-09-14 10:15:00|6611.7|6596.7|6612.6|6597.6|6613.1|6598.1|6610.7|6595.7|4
1600078800000|2020-09-14 10:20:00|6613.1|6598.1|6603.1|6588.1|6613.6|6598.6|6603.1|6588.1|5
1600079100000|2020-09-14 10:25:00|6603.4|6588.4|6607.6|6592.6|6609.6|6594.6|6602.6|6587.6|20
1600079400000|2020-09-14 10:30:00|6607.8|6592.8|6610.7|6595.7|6611.2|6596.2|6607.8|6592.8|10
1600079700000|2020-09-14 10:35:00|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|0
1600080000000|2020-09-14 10:40:00|6608.3|6593.3|6610.4|6595.4|6610.4|6595.4|6608.3|6593.3|8
1600080300000|2020-09-14 10:45:00|6610.9|6595.9|6610.4|6595.4|6610.9|6595.9|6610.4|6595.4|1
1600080600000|2020-09-14 10:50:00|6610.7|6595.7|6610.4|6595.4|6610.9|6595.9|6609.1|6594.1|8
1600080900000|2020-09-14 10:55:00|6610.1|6595.1|6612.9|6597.9|6613.2|6598.2|6607.6|6592.6|18
1600081200000|2020-09-14 11:00:00|6613.2|6598.2|6609.8|6594.8|6613.4|6598.4|6609.8|6594.8|14
1600081500000|2020-09-14 11:05:00|6611.1|6596.1|6612.9|6597.9|6613.2|6598.2|6611.1|6596.1|19
1600081800000|2020-09-14 11:10:00|6613.2|6598.2|6613.2|6598.2|6613.7|6598.7|6612.1|6597.1|10
1600082100000|2020-09-14 11:15:00|6613.5|6598.5|6617.7|6602.7|6618.2|6603.2|6613.5|6598.5|24
1600082400000|2020-09-14 11:20:00|6616.3|6601.3|6615.4|6600.4|6617.7|6602.7|6612.9|6597.9|29
1600082700000|2020-09-14 11:25:00|6614.9|6599.9|6613.6|6598.6|6614.9|6599.9|6611.4|6596.4|19
1600083000000|2020-09-14 11:30:00|6613.9|6598.9|6614.4|6599.4|6614.9|6599.9|6613.1|6598.1|10
1600083300000|2020-09-14 11:35:00|6614.9|6599.9|6620.9|6605.9|6621.9|6606.9|6614.9|6599.9|77
1600083600000|2020-09-14 11:40:00|6621.2|6606.2|6619.9|6604.9|6622.4|6607.4|6618.2|6603.2|31
1600083900000|2020-09-14 11:45:00|6620.2|6605.2|6636.2|6621.2|6638.4|6623.4|6620.2|6605.2|216
1600084200000|2020-09-14 11:50:00|6636.4|6621.4|6636.4|6621.4|6637.4|6622.4|6633.1|6618.1|17
1600084500000|2020-09-14 11:55:00|6635.4|6620.4|6635.9|6620.9|6637.4|6622.4|6633.4|6618.4|22
1600084800000|2020-09-14 12:00:00|6636.4|6621.4|6634.4|6619.4|6641.5|6626.5|6633.7|6618.7|211
1600085100000|2020-09-14 12:05:00|6634.7|6619.7|6633.9|6618.9|6635.4|6620.4|6632.4|6617.4|61
1600085400000|2020-09-14 12:10:00|6632.4|6617.4|6631.9|6616.9|6633.4|6618.4|6622.7|6607.7|106
1600085700000|2020-09-14 12:15:00|6632.9|6617.9|6636.7|6621.7|6638.9|6623.9|6631.4|6616.4|71
1600086000000|2020-09-14 12:20:00|6636.4|6621.4|6638.7|6623.7|6639.9|6624.9|6635.9|6620.9|50
1600086300000|2020-09-14 12:25:00|6638.4|6623.4|6633.9|6618.9|6638.7|6623.7|6633.4|6618.4|105
1600086600000|2020-09-14 12:30:00|6634.4|6619.4|6636.4|6621.4|6638.9|6623.9|6633.4|6618.4|104
1600086900000|2020-09-14 12:35:00|6637|6622|6641.4|6626.4|6644.4|6629.4|6637|6622|84
1600087200000|2020-09-14 12:40:00|6641.7|6626.7|6649.4|6634.4|6649.4|6634.4|6633.9|6618.9|368
1600087500000|2020-09-14 12:45:00|6652.7|6637.7|6656|6641|6661.3|6646.3|6648.5|6633.5|263
1600087800000|2020-09-14 12:50:00|6656.3|6641.3|6642|6627|6656.3|6641.3|6642|6627|66
1600088100000|2020-09-14 12:55:00|6642.2|6627.2|6630.5|6615.5|6644.3|6629.3|6630.5|6615.5|44
1600088400000|2020-09-14 13:00:00|6632|6617|6640.2|6625.2|6646|6631|6632|6617|127
1600088700000|2020-09-14 13:05:00|6640.5|6625.5|6652.6|6637.6|6655.1|6640.1|6640.5|6625.5|131
1600089000000|2020-09-14 13:10:00|6653.8|6638.8|6657.9|6642.9|6657.9|6642.9|6653.6|6638.6|35
1600089300000|2020-09-14 13:15:00|6658.1|6643.1|6648.3|6633.3|6659|6644|6648.1|6633.1|106
1600089600000|2020-09-14 13:20:00|6648.1|6633.1|6648.1|6633.1|6649.6|6634.6|6646.3|6631.3|33
1600089900000|2020-09-14 13:25:00|6647.1|6632.1|6638.6|6623.6|6652.1|6637.1|6636.9|6621.9|127
1600090200000|2020-09-14 13:30:00|6640.4|6625.4|6658|6643|6662|6647|6640.4|6625.4|385
1600090500000|2020-09-14 13:35:00|6658.5|6643.5|6647.5|6632.5|6658.5|6643.5|6641.5|6626.5|254
1600090800000|2020-09-14 13:40:00|6647.8|6632.8|6658.3|6643.3|6659|6644|6647.5|6632.5|248
1600091100000|2020-09-14 13:45:00|6658.6|6643.6|6682.4|6667.4|6684.9|6669.9|6658.3|6643.3|897
1600091400000|2020-09-14 13:50:00|6682.6|6667.6|6690.1|6675.1|6691.1|6676.1|6680.4|6665.4|558
1600091700000|2020-09-14 13:55:00|6690.4|6675.4|6707.9|6692.9|6728.1|6713.1|6690.4|6675.4|785
1600092000000|2020-09-14 14:00:00|6709.8|6694.8|6720.6|6705.6|6723.6|6708.6|6709.8|6694.8|288
1600092300000|2020-09-14 14:05:00|6720.1|6705.1|6702|6687|6721.1|6706.1|6701.8|6686.8|337
1600092600000|2020-09-14 14:10:00|6701.8|6686.8|6701.1|6686.1|6707.6|6692.6|6697|6682|209
1600092900000|2020-09-14 14:15:00|6700.1|6685.1|6693.6|6678.6|6703.9|6688.9|6682.1|6667.1|325
1600093200000|2020-09-14 14:20:00|6693.9|6678.9|6699.2|6684.2|6700.7|6685.7|6693.9|6678.9|218
1600093500000|2020-09-14 14:25:00|6699.9|6684.9|6700.7|6685.7|6702.7|6687.7|6693.2|6678.2|223
1600093800000|2020-09-14 14:30:00|6699.7|6684.7|6703.7|6688.7|6705.9|6690.9|6691.7|6676.7|349
1600094100000|2020-09-14 14:35:00|6703.9|6688.9|6709.7|6694.7|6711.5|6696.5|6702.1|6687.1|317
1600094400000|2020-09-14 14:40:00|6709|6694|6705.4|6690.4|6712.7|6697.7|6705.2|6690.2|249
1600094700000|2020-09-14 14:45:00|6705.2|6690.2|6714.7|6699.7|6714.7|6699.7|6705.2|6690.2|337
1600095000000|2020-09-14 14:50:00|6714.5|6699.5|6716.8|6701.8|6716.8|6701.8|6712.8|6697.8|387
1600095300000|2020-09-14 14:55:00|6716.6|6701.6|6721.6|6706.6|6722.1|6707.1|6715.1|6700.1|406
1600095600000|2020-09-14 15:00:00|6721.8|6706.8|6732.3|6717.3|6734.3|6719.3|6721.6|6706.6|779
1600095900000|2020-09-14 15:05:00|6732.6|6717.6|6725.3|6710.3|6732.8|6717.8|6723.3|6708.3|371
1600096200000|2020-09-14 15:10:00|6725.1|6710.1|6724|6709|6729|6714|6721.1|6706.1|318
1600096500000|2020-09-14 15:15:00|6724.8|6709.8|6706.8|6691.8|6725.1|6710.1|6706.8|6691.8|196
1600096800000|2020-09-14 15:20:00|6706.5|6691.5|6703.6|6688.6|6708.1|6693.1|6700.1|6685.1|161
1600097100000|2020-09-14 15:25:00|6703.3|6688.3|6685.2|6670.2|6703.6|6688.6|6684.7|6669.7|369
1600097400000|2020-09-14 15:30:00|6684.9|6669.9|6701|6686|6704|6689|6679.6|6664.6|209
1600097700000|2020-09-14 15:35:00|6701.2|6686.2|6705.5|6690.5|6705.5|6690.5|6698.7|6683.7|210
1600098000000|2020-09-14 15:40:00|6705.7|6690.7|6705.7|6690.7|6706.2|6691.2|6703.4|6688.4|153
1600098300000|2020-09-14 15:45:00|6705.5|6690.5|6709.3|6694.3|6710.7|6695.7|6704|6689|161
1600098600000|2020-09-14 15:50:00|6709.8|6694.8|6711.9|6696.9|6714.1|6699.1|6708.8|6693.8|130
1600098900000|2020-09-14 15:55:00|6712.1|6697.1|6713.6|6698.6|6714.9|6699.9|6711.3|6696.3|186
1600099200000|2020-09-14 16:00:00|6713.4|6698.4|6704.2|6689.2|6714.9|6699.9|6702.4|6687.4|149
1600099500000|2020-09-14 16:05:00|6704.5|6689.5|6699.9|6684.9|6706.7|6691.7|6697.9|6682.9|130
1600099800000|2020-09-14 16:10:00|6699.7|6684.7|6704.9|6689.9|6707.2|6692.2|6699.7|6684.7|112
1600100100000|2020-09-14 16:15:00|6704.7|6689.7|6712.6|6697.6|6712.6|6697.6|6704.7|6689.7|95
1600100400000|2020-09-14 16:20:00|6713.9|6698.9|6708|6693|6714|6699|6703.5|6688.5|142
1600100700000|2020-09-14 16:25:00|6707.7|6692.7|6688.8|6673.8|6708.8|6693.8|6688.3|6673.3|188
1600101000000|2020-09-14 16:30:00|6689|6674|6688|6673|6693.8|6678.8|6681.9|6666.9|190
1600101300000|2020-09-14 16:35:00|6687.4|6672.4|6693.8|6678.8|6693.8|6678.8|6687.2|6672.2|205
1600101600000|2020-09-14 16:40:00|6692.8|6677.8|6708.1|6693.1|6708.8|6693.8|6692.8|6677.8|135
1600101900000|2020-09-14 16:45:00|6707|6692|6706.5|6691.5|6709.5|6694.5|6706.2|6691.2|139
1600102200000|2020-09-14 16:50:00|6706.8|6691.8|6709.5|6694.5|6710|6695|6706.2|6691.2|122
1600102500000|2020-09-14 16:55:00|6709.8|6694.8|6713|6698|6714|6699|6708.8|6693.8|186
1600102800000|2020-09-14 17:00:00|6713.3|6698.3|6703.5|6688.5|6713.8|6698.8|6702.3|6687.3|113
1600103100000|2020-09-14 17:05:00|6703|6688|6701.3|6686.3|6703.8|6688.8|6697.2|6682.2|66
1600103400000|2020-09-14 17:10:00|6701.5|6686.5|6705.5|6690.5|6706.5|6691.5|6698.7|6683.7|67
1600103700000|2020-09-14 17:15:00|6705.8|6690.8|6696.5|6681.5|6705.8|6690.8|6695.3|6680.3|76
1600104000000|2020-09-14 17:20:00|6696.9|6681.9|6699.2|6684.2|6700.2|6685.2|6694.9|6679.9|146
1600104300000|2020-09-14 17:25:00|6698.9|6683.9|6705.7|6690.7|6707.9|6692.9|6698.9|6683.9|155
1600104600000|2020-09-14 17:30:00|6706.1|6691.1|6705.9|6690.9|6710.6|6695.6|6700.3|6685.3|188
1600104900000|2020-09-14 17:35:00|6706.3|6691.3|6697.3|6682.3|6706.3|6691.3|6688.1|6673.1|206
1600105200000|2020-09-14 17:40:00|6697.6|6682.6|6696.8|6681.8|6700.1|6685.1|6693.5|6678.5|118
1600105500000|2020-09-14 17:45:00|6697.1|6682.1|6697.6|6682.6|6700.5|6685.5|6695|6680|133
1600105800000|2020-09-14 17:50:00|6697.8|6682.8|6705.5|6690.5|6709.6|6694.6|6696.7|6681.7|750
1600106100000|2020-09-14 17:55:00|6706|6691|6699.9|6684.9|6709.6|6694.6|6694.6|6679.6|324
1600106400000|2020-09-14 18:00:00|6699.1|6684.1|6686.4|6671.4|6699.9|6684.9|6685.3|6670.3|225
1600106700000|2020-09-14 18:05:00|6686.1|6671.1|6703|6688|6704.5|6689.5|6686.1|6671.1|166
1600107000000|2020-09-14 18:10:00|6703.2|6688.2|6714.1|6699.1|6714.7|6699.7|6697.4|6682.4|1591
1600107300000|2020-09-14 18:15:00|6715.1|6700.1|6710.6|6695.6|6715.6|6700.6|6707.7|6692.7|585
1600107600000|2020-09-14 18:20:00|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|0
1600131600000|2020-09-15 01:00:00|6723.8|6708.8|6709.8|6694.8|6724.8|6709.8|6709.8|6694.8|76
1600131900000|2020-09-15 01:05:00|6713.3|6698.3|6716.6|6701.6|6724.1|6709.1|6710.3|6695.3|42
1600132200000|2020-09-15 01:10:00|6716.8|6701.8|6712.6|6697.6|6719.1|6704.1|6712.6|6697.6|18
1600132500000|2020-09-15 01:15:00|6712.3|6697.3|6716.4|6701.4|6716.4|6701.4|6710.1|6695.1|56
1600132800000|2020-09-15 01:20:00|6713.4|6698.4|6711.2|6696.2|6714.4|6699.4|6710.4|6695.4|26
1600133100000|2020-09-15 01:25:00|6710.2|6695.2|6710.9|6695.9|6713.4|6698.4|6706.2|6691.2|20
1600133400000|2020-09-15 01:30:00|6709.9|6694.9|6708|6693|6711.2|6696.2|6706|6691|12
1600133700000|2020-09-15 01:35:00|6710.2|6695.2|6709.5|6694.5|6710.2|6695.2|6708.5|6693.5|6
1600134000000|2020-09-15 01:40:00|6708.5|6693.5|6713|6698|6714|6699|6708.5|6693.5|19
1600134300000|2020-09-15 01:45:00|6712.7|6697.7|6715|6700|6719.2|6704.2|6712.7|6697.7|29
1600134600000|2020-09-15 01:50:00|6714.5|6699.5|6720.5|6705.5|6720.5|6705.5|6714.5|6699.5|14
1600134900000|2020-09-15 01:55:00|6719.6|6704.6|6716.5|6701.5|6721|6706|6713|6698|13
1600135200000|2020-09-15 02:00:00|6717|6702|6718.5|6703.5|6718.5|6703.5|6717|6702|8
1600135500000|2020-09-15 02:05:00|6718|6703|6717|6702|6718.5|6703.5|6716|6701|14
1600135800000|2020-09-15 02:10:00|6716|6701|6717.5|6702.5|6717.5|6702.5|6716|6701|11
1600136100000|2020-09-15 02:15:00|6717.8|6702.8|6718.8|6703.8|6719|6704|6717.8|6702.8|2
1600136400000|2020-09-15 02:20:00|6718.5|6703.5|6720.8|6705.8|6720.8|6705.8|6718.3|6703.3|14
1600136700000|2020-09-15 02:25:00|6718.8|6703.8|6719.8|6704.8|6720.3|6705.3|6718.8|6703.8|11
1600137000000|2020-09-15 02:30:00|6719.5|6704.5|6721.8|6706.8|6721.8|6706.8|6718.3|6703.3|8
1600137300000|2020-09-15 02:35:00|6722.3|6707.3|6721.3|6706.3|6723.3|6708.3|6720.3|6705.3|5
1600137600000|2020-09-15 02:40:00|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6720.3|6705.3|9
1600137900000|2020-09-15 02:45:00|6720.3|6705.3|6721.8|6706.8|6721.8|6706.8|6719.8|6704.8|7
1600138200000|2020-09-15 02:50:00|6722.3|6707.3|6723.3|6708.3|6723.3|6708.3|6722.3|6707.3|3
1600138500000|2020-09-15 02:55:00|6722.8|6707.8|6723.8|6708.8|6723.8|6708.8|6722.8|6707.8|18
1600138800000|2020-09-15 03:00:00|||||||||40
1600139100000|2020-09-15 03:05:00|6721|6706|6723.8|6708.8|6723.8|6708.8|6720.8|6705.8|22
1600139400000|2020-09-15 03:10:00|6723.5|6708.5|6723.8|6708.8|6723.8|6708.8|6723.3|6708.3|5
1600140000000|2020-09-15 03:20:00|6727.3|6712.3|6727.8|6712.8|6728.8|6713.8|6727.3|6712.3|33
1600140300000|2020-09-15 03:25:00|6728.1|6713.1|6727.8|6712.8|6728.8|6713.8|6727.8|6712.8|5
1600140600000|2020-09-15 03:30:00|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|1
1600140900000|2020-09-15 03:35:00|||||||||5
1600141200000|2020-09-15 03:40:00|6729.3|6714.3|6730.8|6715.8|6730.8|6715.8|6729.3|6714.3|47
1600141500000|2020-09-15 03:45:00|6730.6|6715.6|6729.3|6714.3|6730.6|6715.6|6728.8|6713.8|7
1600141800000|2020-09-15 03:50:00|6729.6|6714.6|6730.3|6715.3|6730.3|6715.3|6729.6|6714.6|3
1600142100000|2020-09-15 03:55:00|6730.6|6715.6|6730.8|6715.8|6730.8|6715.8|6730.6|6715.6|27
1600142400000|2020-09-15 04:00:00|||||||||7
1600142700000|2020-09-15 04:05:00|||||||||11
1600143000000|2020-09-15 04:10:00|||||||||7
1600143300000|2020-09-15 04:15:00|||||||||1
1600144200000|2020-09-15 04:30:00|6730.5|6715.5|6729.5|6714.5|6730.5|6715.5|6729.5|6714.5|4
1600144500000|2020-09-15 04:35:00|||||||||2
1600145100000|2020-09-15 04:45:00|6729.3|6714.3|6729.3|6714.3|6729.5|6714.5|6729.3|6714.3|2
1600145400000|2020-09-15 04:50:00|6729.8|6714.8|6729.8|6714.8|6730.5|6715.5|6729.8|6714.8|3
1600145700000|2020-09-15 04:55:00|6729|6714|6729|6714|6729|6714|6729|6714|0
1600146000000|2020-09-15 05:00:00|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|1
1600146300000|2020-09-15 05:05:00|6729|6714|6729.3|6714.3|6729.3|6714.3|6729|6714|2
1600146600000|2020-09-15 05:10:00|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6729.3|6714.3|1
1600147500000|2020-09-15 05:25:00|6729.8|6714.8|6730.5|6715.5|6730.5|6715.5|6729.8|6714.8|2
1600147800000|2020-09-15 05:30:00|6730|6715|6731.1|6716.1|6731.1|6716.1|6730|6715|12
1600148100000|2020-09-15 05:35:00|6730.8|6715.8|6730.6|6715.6|6730.8|6715.8|6730.6|6715.6|6
1600148400000|2020-09-15 05:40:00|6730.3|6715.3|6727.8|6712.8|6730.3|6715.3|6727.8|6712.8|11
1600148700000|2020-09-15 05:45:00|6728.3|6713.3|6729.1|6714.1|6729.1|6714.1|6727.8|6712.8|1
1600149000000|2020-09-15 05:50:00|6730.6|6715.6|6729.1|6714.1|6730.6|6715.6|6729.1|6714.1|8
1600149300000|2020-09-15 05:55:00|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|0
1600149600000|2020-09-15 06:00:00|6729.8|6714.8|6728.8|6713.8|6730.1|6715.1|6728.3|6713.3|5
1600149900000|2020-09-15 06:05:00|6729.1|6714.1|6731.1|6716.1|6731.1|6716.1|6729.1|6714.1|2
1600150200000|2020-09-15 06:10:00|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|6
1600150500000|2020-09-15 06:15:00|6733.6|6718.6|6731.3|6716.3|6736.9|6721.9|6731.3|6716.3|124
1600150800000|2020-09-15 06:20:00|6731.6|6716.6|6730.8|6715.8|6731.6|6716.6|6730.8|6715.8|3
1600151100000|2020-09-15 06:25:00|6730.3|6715.3|6731.1|6716.1|6731.1|6716.1|6729.1|6714.1|5
1600151400000|2020-09-15 06:30:00|6730.6|6715.6|6731.6|6716.6|6731.6|6716.6|6728.3|6713.3|6
1600151700000|2020-09-15 06:35:00|6731.1|6716.1|6727.1|6712.1|6732.6|6717.6|6727.1|6712.1|23
1600152000000|2020-09-15 06:40:00|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|9
1600152300000|2020-09-15 06:45:00|6727.6|6712.6|6722.1|6707.1|6727.6|6712.6|6722.1|6707.1|31
1600152600000|2020-09-15 06:50:00|6723|6708|6724.1|6709.1|6724.6|6709.6|6723|6708|11
1600152900000|2020-09-15 06:55:00|6724.6|6709.6|6723.9|6708.9|6725.6|6710.6|6723.6|6708.6|10
1600153200000|2020-09-15 07:00:00|6724.1|6709.1|6720.6|6705.6|6725.6|6710.6|6719.1|6704.1|37
1600153500000|2020-09-15 07:05:00|6718.1|6703.1|6713.6|6698.6|6718.1|6703.1|6711.1|6696.1|32
1600153800000|2020-09-15 07:10:00|6712.1|6697.1|6712.6|6697.6|6712.6|6697.6|6711.1|6696.1|23
1600154100000|2020-09-15 07:15:00|6714.1|6699.1|6707.9|6692.9|6714.1|6699.1|6707.1|6692.1|28
1600154400000|2020-09-15 07:20:00|6710.6|6695.6|6714.4|6699.4|6715.4|6700.4|6710.6|6695.6|17
1600154700000|2020-09-15 07:25:00|6714.6|6699.6|6715.1|6700.1|6715.1|6700.1|6713.6|6698.6|0
1600155000000|2020-09-15 07:30:00|6712.6|6697.6|6711.1|6696.1|6715.1|6700.1|6711.1|6696.1|10
1600155300000|2020-09-15 07:35:00|6710.6|6695.6|6719.1|6704.1|6721.1|6706.1|6710.6|6695.6|11
1600155600000|2020-09-15 07:40:00|6719.6|6704.6|6720.2|6705.2|6720.2|6705.2|6719.2|6704.2|3
1600155900000|2020-09-15 07:45:00|6721|6706|6722.2|6707.2|6722.2|6707.2|6721|6706|1
1600156200000|2020-09-15 07:50:00|6721.9|6706.9|6723.7|6708.7|6726.2|6711.2|6721.7|6706.7|11
1600156500000|2020-09-15 07:55:00|6723.9|6708.9|6719.5|6704.5|6726.2|6711.2|6719|6704|68
1600156800000|2020-09-15 08:00:00|6719|6704|6713.2|6698.2|6719|6704|6713.2|6698.2|39
1600157100000|2020-09-15 08:05:00|6714.2|6699.2|6716.7|6701.7|6717.7|6702.7|6713.7|6698.7|7
1600157400000|2020-09-15 08:10:00|6717.2|6702.2|6715.2|6700.2|6718.9|6703.9|6714.2|6699.2|12
1600157700000|2020-09-15 08:15:00|6714.2|6699.2|6712.7|6697.7|6716.2|6701.2|6712.7|6697.7|6
1600158000000|2020-09-15 08:20:00|6712.9|6697.9|6718.9|6703.9|6719.4|6704.4|6712.9|6697.9|8
1600158300000|2020-09-15 08:25:00|6719.5|6704.5|6719.2|6704.2|6719.5|6704.5|6717.2|6702.2|2
1600158600000|2020-09-15 08:30:00|6718.9|6703.9|6721.2|6706.2|6721.7|6706.7|6718.7|6703.7|4
1600158900000|2020-09-15 08:35:00|6721.7|6706.7|6723.7|6708.7|6724.7|6709.7|6721.7|6706.7|6
1600159200000|2020-09-15 08:40:00|6722.7|6707.7|6721.7|6706.7|6722.7|6707.7|6721.7|6706.7|1
1600159500000|2020-09-15 08:45:00|6720.7|6705.7|6724.7|6709.7|6724.7|6709.7|6719.9|6704.9|20
1600159800000|2020-09-15 08:50:00|6724.2|6709.2|6726.2|6711.2|6726.2|6711.2|6724.2|6709.2|5
1600160100000|2020-09-15 08:55:00|6725.7|6710.7|6724.7|6709.7|6726.2|6711.2|6724.2|6709.2|5
1600160400000|2020-09-15 09:00:00|6724.2|6709.2|6722.7|6707.7|6725.7|6710.7|6722.7|6707.7|3
1600160700000|2020-09-15 09:05:00|6723.2|6708.2|6724.2|6709.2|6724.2|6709.2|6722.2|6707.2|1
1600161000000|2020-09-15 09:10:00|6723.7|6708.7|6722.7|6707.7|6724.2|6709.2|6722.7|6707.7|6
1600161300000|2020-09-15 09:15:00|6722.3|6707.3|6724.7|6709.7|6724.7|6709.7|6721.7|6706.7|5
1600161600000|2020-09-15 09:20:00|6724.2|6709.2|6728.5|6713.5|6731.2|6716.2|6724.2|6709.2|42
1600161900000|2020-09-15 09:25:00|6728|6713|6728.2|6713.2|6733|6718|6728|6713|12
1600162200000|2020-09-15 09:30:00|6727.7|6712.7|6729.6|6714.6|6732.2|6717.2|6727.7|6712.7|51
1600162500000|2020-09-15 09:35:00|6729.1|6714.1|6729|6714|6730.5|6715.5|6727|6712|97
1600162800000|2020-09-15 09:40:00|6729.5|6714.5|6728.5|6713.5|6730|6715|6727.5|6712.5|3
1600163100000|2020-09-15 09:45:00|6728.8|6713.8|6730.2|6715.2|6730.5|6715.5|6728.8|6713.8|4
1600163400000|2020-09-15 09:50:00|6729|6714|6727|6712|6730|6715|6727|6712|14
1600163700000|2020-09-15 09:55:00|6726.8|6711.8|6724.6|6709.6|6726.8|6711.8|6724.6|6709.6|50
1600164000000|2020-09-15 10:00:00|6723.7|6708.7|6724.1|6709.1|6725.8|6710.8|6723|6708|23
1600164300000|2020-09-15 10:05:00|6725.1|6710.1|6719.6|6704.6|6726.6|6711.6|6718.6|6703.6|32
1600164600000|2020-09-15 10:10:00|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1600164900000|2020-09-15 10:15:00|6718.2|6703.2|6721.6|6706.6|6722.1|6707.1|6718.2|6703.2|3
1600165200000|2020-09-15 10:20:00|6722.6|6707.6|6724.6|6709.6|6724.6|6709.6|6722.1|6707.1|6
1600165500000|2020-09-15 10:25:00|6723.8|6708.8|6722.1|6707.1|6724.1|6709.1|6722.1|6707.1|3
1600165800000|2020-09-15 10:30:00|6721.5|6706.5|6718.6|6703.6|6721.5|6706.5|6718.6|6703.6|4
1600166100000|2020-09-15 10:35:00|6718.8|6703.8|6714.1|6699.1|6718.8|6703.8|6712.1|6697.1|17
1600166400000|2020-09-15 10:40:00|6714.5|6699.5|6719.3|6704.3|6720.3|6705.3|6714.3|6699.3|48
1600166700000|2020-09-15 10:45:00|6718.8|6703.8|6722.5|6707.5|6723.3|6708.3|6718.8|6703.8|4
1600167000000|2020-09-15 10:50:00|6722|6707|6720.3|6705.3|6722|6707|6720.3|6705.3|16
1600167300000|2020-09-15 10:55:00|6720|6705|6714.6|6699.6|6720.8|6705.8|6714.6|6699.6|32
1600167600000|2020-09-15 11:00:00|6716.5|6701.5|6716.1|6701.1|6720.6|6705.6|6716.1|6701.1|37
1600167900000|2020-09-15 11:05:00|6715.1|6700.1|6717.1|6702.1|6718.6|6703.6|6712.1|6697.1|18
1600168200000|2020-09-15 11:10:00|6718.2|6703.2|6717.6|6702.6|6719.9|6704.9|6716.1|6701.1|12
1600168500000|2020-09-15 11:15:00|6716.3|6701.3|6722.6|6707.6|6723.6|6708.6|6716.1|6701.1|14
1600168800000|2020-09-15 11:20:00|6723.1|6708.1|6713.1|6698.1|6726.1|6711.1|6712.6|6697.6|59
1600169100000|2020-09-15 11:25:00|6712.6|6697.6|6708.8|6693.8|6712.6|6697.6|6704.3|6689.3|57
1600169400000|2020-09-15 11:30:00|6708.1|6693.1|6720.1|6705.1|6722.6|6707.6|6708.1|6693.1|41
1600169700000|2020-09-15 11:35:00|6720.6|6705.6|6721.1|6706.1|6721.6|6706.6|6716.1|6701.1|14
1600170000000|2020-09-15 11:40:00|6720.1|6705.1|6712.6|6697.6|6720.6|6705.6|6710.6|6695.6|22
1600170300000|2020-09-15 11:45:00|6712.1|6697.1|6706.3|6691.3|6712.1|6697.1|6706.3|6691.3|28
1600170600000|2020-09-15 11:50:00|6704.5|6689.5|6708|6693|6708|6693|6703.3|6688.3|48
1600170900000|2020-09-15 11:55:00|6706.8|6691.8|6703|6688|6709|6694|6701.5|6686.5|24
1600171200000|2020-09-15 12:00:00|6703.3|6688.3|6707.5|6692.5|6707.5|6692.5|6703|6688|28
1600171500000|2020-09-15 12:05:00|6706.5|6691.5|6703.1|6688.1|6708|6693|6700.7|6685.7|85
1600171800000|2020-09-15 12:10:00|6702.8|6687.8|6701.8|6686.8|6705.1|6690.1|6699.6|6684.6|32
1600172100000|2020-09-15 12:15:00|6702.1|6687.1|6703.1|6688.1|6705.6|6690.6|6700.6|6685.6|31
1600172400000|2020-09-15 12:20:00|6703.6|6688.6|6705.1|6690.1|6706.6|6691.6|6700.3|6685.3|67
1600172700000|2020-09-15 12:25:00|6704.8|6689.8|6710.6|6695.6|6715.6|6700.6|6704.8|6689.8|113
1600173000000|2020-09-15 12:30:00|6710.8|6695.8|6701.8|6686.8|6715.6|6700.6|6701.8|6686.8|69
1600173300000|2020-09-15 12:35:00|6702|6687|6695.9|6680.9|6705.5|6690.5|6695.9|6680.9|236
1600173600000|2020-09-15 12:40:00|6694.1|6679.1|6684.3|6669.3|6694.6|6679.6|6684.3|6669.3|192
1600173900000|2020-09-15 12:45:00|6681.1|6666.1|6668.6|6653.6|6686.3|6671.3|6662.3|6647.3|281
1600174200000|2020-09-15 12:50:00|6668.4|6653.4|6661.1|6646.1|6670.4|6655.4|6659.1|6644.1|110
1600174500000|2020-09-15 12:55:00|6660.9|6645.9|6632.1|6617.1|6663.4|6648.4|6631.1|6616.1|157
1600174800000|2020-09-15 13:00:00|6632.4|6617.4|6653.1|6638.1|6653.1|6638.1|6632.4|6617.4|138
1600175100000|2020-09-15 13:05:00|6653.3|6638.3|6660.8|6645.8|6664.8|6649.8|6651.3|6636.3|60
1600175400000|2020-09-15 13:10:00|6659.5|6644.5|6654.3|6639.3|6663.1|6648.1|6652.8|6637.8|116
1600175700000|2020-09-15 13:15:00|6653.3|6638.3|6646.2|6631.2|6654.8|6639.8|6640.4|6625.4|129
1600176000000|2020-09-15 13:20:00|6643.2|6628.2|6627.7|6612.7|6643.2|6628.2|6617.2|6602.2|272
1600176300000|2020-09-15 13:25:00|6628.2|6613.2|6629.9|6614.9|6631.4|6616.4|6620.9|6605.9|109
1600176600000|2020-09-15 13:30:00|6630.4|6615.4|6630.7|6615.7|6652.9|6637.9|6630.4|6615.4|225
1600176900000|2020-09-15 13:35:00|6629.8|6614.8|6615.3|6600.3|6638.7|6623.7|6610.6|6595.6|354
1600177200000|2020-09-15 13:40:00|6615.6|6600.6|6634.8|6619.8|6637.8|6622.8|6615.3|6600.3|208
1600177500000|2020-09-15 13:45:00|6633.9|6618.9|6629.8|6614.8|6639.4|6624.4|6629.3|6614.3|133
1600177800000|2020-09-15 13:50:00|6630.8|6615.8|6632.9|6617.9|6632.9|6617.9|6618.8|6603.8|253
1600178100000|2020-09-15 13:55:00|6632.6|6617.6|6631.6|6616.6|6636.9|6621.9|6622.4|6607.4|136
1600178400000|2020-09-15 14:00:00|6631.4|6616.4|6626.2|6611.2|6631.4|6616.4|6615.8|6600.8|221
1600178700000|2020-09-15 14:05:00|6626.7|6611.7|6629.7|6614.7|6632.9|6617.9|6620.9|6605.9|132
1600179000000|2020-09-15 14:10:00|6629.9|6614.9|6638|6623|6644.2|6629.2|6622.6|6607.6|176
1600179300000|2020-09-15 14:15:00|6638.5|6623.5|6639|6624|6639.5|6624.5|6629.7|6614.7|141
1600179600000|2020-09-15 14:20:00|6638.1|6623.1|6634.4|6619.4|6648.5|6633.5|6632.2|6617.2|168
1600179900000|2020-09-15 14:25:00|6635.4|6620.4|6628.4|6613.4|6635.4|6620.4|6624.9|6609.9|177
1600180200000|2020-09-15 14:30:00|6629.9|6614.9|6642.1|6627.1|6644.8|6629.8|6624.3|6609.3|175
1600180500000|2020-09-15 14:35:00|6642.9|6627.9|6642|6627|6651.4|6636.4|6639.8|6624.8|234
1600180800000|2020-09-15 14:40:00|6640.8|6625.8|6646|6631|6655.8|6640.8|6639|6624|245
1600181100000|2020-09-15 14:45:00|6646.6|6631.6|6662.3|6647.3|6665.6|6650.6|6646.6|6631.6|155
1600181400000|2020-09-15 14:50:00|6662.6|6647.6|6652.1|6637.1|6667.3|6652.3|6652.1|6637.1|122
1600181700000|2020-09-15 14:55:00|6652.6|6637.6|6640.2|6625.2|6657.6|6642.6|6636.7|6621.7|207
1600182000000|2020-09-15 15:00:00|6640.8|6625.8|6650|6635|6656.5|6641.5|6638.7|6623.7|115
1600182300000|2020-09-15 15:05:00|6649.8|6634.8|6644.6|6629.6|6656.3|6641.3|6643.6|6628.6|126
1600182600000|2020-09-15 15:10:00|6645.1|6630.1|6645.3|6630.3|6654.1|6639.1|6644.5|6629.5|132
1600182900000|2020-09-15 15:15:00|6645|6630|6644.7|6629.7|6651.5|6636.5|6644.7|6629.7|71
1600183200000|2020-09-15 15:20:00|6644|6629|6636.5|6621.5|6644.3|6629.3|6634|6619|95
1600183500000|2020-09-15 15:25:00|6636|6621|6646.5|6631.5|6652.3|6637.3|6636|6621|104
1600183800000|2020-09-15 15:30:00|6645.7|6630.7|6660.5|6645.5|6660.5|6645.5|6645.5|6630.5|85
1600184100000|2020-09-15 15:35:00|6661|6646|6659.8|6644.8|6666.5|6651.5|6655.5|6640.5|124
1600184400000|2020-09-15 15:40:00|6660|6645|6647.8|6632.8|6661|6646|6647.5|6632.5|92
1600184700000|2020-09-15 15:45:00|6648|6633|6647|6632|6654|6639|6640.3|6625.3|87
1600185000000|2020-09-15 15:50:00|6647.3|6632.3|6648|6633|6650|6635|6642|6627|69
1600185300000|2020-09-15 15:55:00|6648.6|6633.6|6638.5|6623.5|6650.5|6635.5|6638.5|6623.5|63
1600185600000|2020-09-15 16:00:00|6638.3|6623.3|6645.5|6630.5|6657|6642|6637.8|6622.8|121
1600185900000|2020-09-15 16:05:00|6646|6631|6646.6|6631.6|6656.1|6641.1|6643.3|6628.3|105
1600186200000|2020-09-15 16:10:00|6647.1|6632.1|6651.1|6636.1|6651.1|6636.1|6645.3|6630.3|52
1600186500000|2020-09-15 16:15:00|6650.8|6635.8|6652.6|6637.6|6653.3|6638.3|6649.1|6634.1|76
1600186800000|2020-09-15 16:20:00|6652.8|6637.8|6658.1|6643.1|6658.1|6643.1|6651.3|6636.3|59
1600187100000|2020-09-15 16:25:00|6658.9|6643.9|6660.3|6645.3|6663.1|6648.1|6658.9|6643.9|63
1600187400000|2020-09-15 16:30:00|6660.6|6645.6|6660.6|6645.6|6662.8|6647.8|6658.6|6643.6|46
1600187700000|2020-09-15 16:35:00|6661.1|6646.1|6668.6|6653.6|6671.1|6656.1|6661.1|6646.1|152
1600188000000|2020-09-15 16:40:00|6667.6|6652.6|6667.1|6652.1|6668.1|6653.1|6667.1|6652.1|51
1600188300000|2020-09-15 16:45:00|6668.5|6653.5|6671.4|6656.4|6676.1|6661.1|6668.5|6653.5|164
1600188600000|2020-09-15 16:50:00|6671.2|6656.2|6682.2|6667.2|6683.7|6668.7|6671.2|6656.2|115
1600188900000|2020-09-15 16:55:00|6682.7|6667.7|6678.7|6663.7|6686.7|6671.7|6674.7|6659.7|140
1600189200000|2020-09-15 17:00:00|6679.2|6664.2|6681.2|6666.2|6684.2|6669.2|6677.7|6662.7|52
1600189500000|2020-09-15 17:05:00|6682.2|6667.2|6684.7|6669.7|6684.7|6669.7|6676.7|6661.7|65
1600189800000|2020-09-15 17:10:00|6684.4|6669.4|6682.2|6667.2|6685.7|6670.7|6680.7|6665.7|61
1600190100000|2020-09-15 17:15:00|6682.4|6667.4|6688.6|6673.6|6688.9|6673.9|6682.4|6667.4|153
1600190400000|2020-09-15 17:20:00|6689.2|6674.2|6688|6673|6690.2|6675.2|6685.2|6670.2|148
1600190700000|2020-09-15 17:25:00|6688.2|6673.2|6694.5|6679.5|6694.5|6679.5|6686.7|6671.7|133
1600191000000|2020-09-15 17:30:00|6693.7|6678.7|6702.1|6687.1|6704.8|6689.8|6693.7|6678.7|297
1600191300000|2020-09-15 17:35:00|6702.4|6687.4|6695.3|6680.3|6703.7|6688.7|6694.7|6679.7|417
1600191600000|2020-09-15 17:40:00|6695.9|6680.9|6707.4|6692.4|6707.9|6692.9|6692.1|6677.1|173
1600191900000|2020-09-15 17:45:00|6707.9|6692.9|6702.4|6687.4|6708.5|6693.5|6701.7|6686.7|184
1600192200000|2020-09-15 17:50:00|6702|6687|6701.5|6686.5|6706.2|6691.2|6697.2|6682.2|142
1600192500000|2020-09-15 17:55:00|6702.3|6687.3|6702.6|6687.6|6705.5|6690.5|6699.2|6684.2|121
1600192800000|2020-09-15 18:00:00|6702.9|6687.9|6693.4|6678.4|6709.2|6694.2|6693.4|6678.4|263
1600193100000|2020-09-15 18:05:00|6693.9|6678.9|6687.4|6672.4|6704.4|6689.4|6687.4|6672.4|238
1600193400000|2020-09-15 18:10:00|6688.3|6673.3|6687.4|6672.4|6694.4|6679.4|6679.2|6664.2|1453
1600193700000|2020-09-15 18:15:00|6685.7|6670.7|6681.4|6666.4|6687.6|6672.6|6678.9|6663.9|175
1600218000000|2020-09-16 01:00:00|6686.8|6671.8|6695.4|6680.4|6701.4|6686.4|6677.5|6662.5|159
1600218300000|2020-09-16 01:05:00|6694.9|6679.9|6689.7|6674.7|6697.7|6682.7|6689.7|6674.7|24
1600218600000|2020-09-16 01:10:00|6690.2|6675.2|6688.2|6673.2|6693.7|6678.7|6686.6|6671.6|29
1600218900000|2020-09-16 01:15:00|6687.2|6672.2|6690.7|6675.7|6690.7|6675.7|6687.2|6672.2|3
1600219200000|2020-09-16 01:20:00|6690.4|6675.4|6677.2|6662.2|6691.7|6676.7|6676.2|6661.2|54
1600219500000|2020-09-16 01:25:00|6676.7|6661.7|6677.7|6662.7|6679.7|6664.7|6675.7|6660.7|13
1600219800000|2020-09-16 01:30:00|6670.4|6655.4|6670.4|6655.4|6670.4|6655.4|6670.2|6655.2|25
1600220100000|2020-09-16 01:35:00|6670|6655|6672.4|6657.4|6672.4|6657.4|6669.4|6654.4|7
1600220400000|2020-09-16 01:40:00|6672.1|6657.1|6664.4|6649.4|6672.1|6657.1|6664.4|6649.4|21
1600220700000|2020-09-16 01:45:00|6660.9|6645.9|6660.9|6645.9|6660.9|6645.9|6656.4|6641.4|27
1600221000000|2020-09-16 01:50:00|6661.1|6646.1|6660.9|6645.9|6662.1|6647.1|6659.7|6644.7|26
1600221300000|2020-09-16 01:55:00|6660.2|6645.2|6673.4|6658.4|6673.4|6658.4|6659.4|6644.4|29
1600221600000|2020-09-16 02:00:00|6671.4|6656.4|6672.9|6657.9|6672.9|6657.9|6671.4|6656.4|2
1600221900000|2020-09-16 02:05:00|6675.4|6660.4|6670.4|6655.4|6675.4|6660.4|6670.4|6655.4|0
1600222200000|2020-09-16 02:10:00|6667.4|6652.4|6664.1|6649.1|6668.2|6653.2|6662.9|6647.9|15
1600222500000|2020-09-16 02:15:00|6663.4|6648.4|6665.4|6650.4|6665.4|6650.4|6660.9|6645.9|1
1600222800000|2020-09-16 02:20:00|6663.9|6648.9|6681.7|6666.7|6681.7|6666.7|6663.9|6648.9|8
1600223100000|2020-09-16 02:25:00|6684.2|6669.2|6684.7|6669.7|6685.2|6670.2|6679.7|6664.7|16
1600223400000|2020-09-16 02:30:00|6684.2|6669.2|6684.2|6669.2|6684.2|6669.2|6684.2|6669.2|0
1600223700000|2020-09-16 02:35:00|6682.8|6667.8|6681.2|6666.2|6682.8|6667.8|6681.2|6666.2|1
1600224000000|2020-09-16 02:40:00|6681.7|6666.7|6681.7|6666.7|6681.7|6666.7|6681.7|6666.7|1
1600224600000|2020-09-16 02:50:00|6681.2|6666.2|6676.7|6661.7|6681.4|6666.4|6672.7|6657.7|3
1600225200000|2020-09-16 03:00:00|6676.9|6661.9|6679.9|6664.9|6680.2|6665.2|6676.9|6661.9|0
1600225500000|2020-09-16 03:05:00|6679.7|6664.7|6679.9|6664.9|6680.4|6665.4|6679.7|6664.7|1
1600225800000|2020-09-16 03:10:00|6680.2|6665.2|6680.2|6665.2|6680.2|6665.2|6680.2|6665.2|0
1600226100000|2020-09-16 03:15:00|6679.9|6664.9|6680|6665|6680|6665|6679.9|6664.9|0
1600226700000|2020-09-16 03:25:00|||||||||1
1600227300000|2020-09-16 03:35:00|6681.3|6666.3|6685|6670|6685|6670|6681.3|6666.3|0
1600227600000|2020-09-16 03:40:00|6683.5|6668.5|6683|6668|6684|6669|6683|6668|1
1600227900000|2020-09-16 03:45:00|6682.7|6667.7|6679.7|6664.7|6685.2|6670.2|6679.7|6664.7|12
1600228200000|2020-09-16 03:50:00|6679.5|6664.5|6679.2|6664.2|6679.5|6664.5|6679.2|6664.2|0
1600228500000|2020-09-16 03:55:00|6678.7|6663.7|6675.7|6660.7|6678.7|6663.7|6675.7|6660.7|0
1600229400000|2020-09-16 04:10:00|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|1
1600230000000|2020-09-16 04:20:00|6676|6661|6675.7|6660.7|6676|6661|6675.7|6660.7|0
1600230300000|2020-09-16 04:25:00|6676.6|6661.6|6677.2|6662.2|6677.2|6662.2|6676.6|6661.6|0
1600230600000|2020-09-16 04:30:00|6676.2|6661.2|6677.3|6662.3|6677.3|6662.3|6673.7|6658.7|2
1600233600000|2020-09-16 05:20:00|6676.8|6661.8|6678.8|6663.8|6678.8|6663.8|6675|6660|1
1600234500000|2020-09-16 05:35:00|6678.5|6663.5|6678.3|6663.3|6678.5|6663.5|6678.3|6663.3|0
1600234800000|2020-09-16 05:40:00|6677.1|6662.1|6672.5|6657.5|6677.1|6662.1|6672.5|6657.5|6
1600235100000|2020-09-16 05:45:00|6671.7|6656.7|6668.8|6653.8|6671.7|6656.7|6668.8|6653.8|0
1600235400000|2020-09-16 05:50:00|6669|6654|6668.5|6653.5|6669|6654|6668.5|6653.5|1
1600235700000|2020-09-16 05:55:00|6668.7|6653.7|6667.7|6652.7|6668.7|6653.7|6667.7|6652.7|1
1600236000000|2020-09-16 06:00:00|6668|6653|6676.7|6661.7|6676.7|6661.7|6668|6653|18
1600236300000|2020-09-16 06:05:00|6676.3|6661.3|6674.8|6659.8|6676.3|6661.3|6674.3|6659.3|5
1600236600000|2020-09-16 06:10:00|6672.3|6657.3|6670.3|6655.3|6672.3|6657.3|6664.3|6649.3|4
1600236900000|2020-09-16 06:15:00|6670.8|6655.8|6670.3|6655.3|6672.5|6657.5|6670.3|6655.3|5
1600237200000|2020-09-16 06:20:00|6670.8|6655.8|6673.8|6658.8|6673.8|6658.8|6670.8|6655.8|1
1600237500000|2020-09-16 06:25:00|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|0
1600237800000|2020-09-16 06:30:00|6675.6|6660.6|6683.3|6668.3|6683.3|6668.3|6675.6|6660.6|6
1600238100000|2020-09-16 06:35:00|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|0
1600239000000|2020-09-16 06:50:00|6682.6|6667.6|6682.8|6667.8|6682.8|6667.8|6682.3|6667.3|3
1600239300000|2020-09-16 06:55:00|6681.6|6666.6|6686.1|6671.1|6686.1|6671.1|6681.6|6666.6|7
1600239600000|2020-09-16 07:00:00|6687.1|6672.1|6689.3|6674.3|6693.3|6678.3|6687.1|6672.1|10
1600239900000|2020-09-16 07:05:00|6688.5|6673.5|6686.3|6671.3|6688.5|6673.5|6685.8|6670.8|1
1600240200000|2020-09-16 07:10:00|6687.3|6672.3|6689.8|6674.8|6689.8|6674.8|6687.3|6672.3|3
1600240500000|2020-09-16 07:15:00|6689.3|6674.3|6689.3|6674.3|6691.6|6676.6|6689.3|6674.3|2
1600240800000|2020-09-16 07:20:00|6689.8|6674.8|6690.3|6675.3|6690.3|6675.3|6689.3|6674.3|11
1600241100000|2020-09-16 07:25:00|6690|6675|6687.8|6672.8|6690|6675|6687.8|6672.8|2
1600241400000|2020-09-16 07:30:00|6689.8|6674.8|6690.3|6675.3|6690.8|6675.8|6687.8|6672.8|5
1600241700000|2020-09-16 07:35:00|6690.8|6675.8|6695.3|6680.3|6696.3|6681.3|6690.3|6675.3|18
1600242000000|2020-09-16 07:40:00|6694.8|6679.8|6696.3|6681.3|6696.3|6681.3|6694.3|6679.3|8
1600242300000|2020-09-16 07:45:00|6695.3|6680.3|6695.8|6680.8|6702|6687|6694.8|6679.8|48
1600242600000|2020-09-16 07:50:00|6696|6681|6699.7|6684.7|6701.4|6686.4|6695.8|6680.8|9
1600242900000|2020-09-16 07:55:00|6697.7|6682.7|6697.2|6682.2|6697.7|6682.7|6696.2|6681.2|0
1600243200000|2020-09-16 08:00:00|6698.1|6683.1|6707.2|6692.2|6710.2|6695.2|6698.1|6683.1|52
1600243500000|2020-09-16 08:05:00|6707.7|6692.7|6703.7|6688.7|6708.2|6693.2|6701.7|6686.7|15
1600243800000|2020-09-16 08:10:00|6704|6689|6701.7|6686.7|6704.2|6689.2|6701.7|6686.7|2
1600244100000|2020-09-16 08:15:00|6703.2|6688.2|6703.7|6688.7|6705.7|6690.7|6701.7|6686.7|7
1600244400000|2020-09-16 08:20:00|6704|6689|6702.2|6687.2|6705.7|6690.7|6702.2|6687.2|2
1600244700000|2020-09-16 08:25:00|6702.5|6687.5|6710.7|6695.7|6710.7|6695.7|6702.5|6687.5|20
1600245000000|2020-09-16 08:30:00|6709.7|6694.7|6705.2|6690.2|6709.7|6694.7|6705.2|6690.2|13
1600245300000|2020-09-16 08:35:00|6705|6690|6703.7|6688.7|6705|6690|6703.2|6688.2|7
1600245600000|2020-09-16 08:40:00|6704.2|6689.2|6705.2|6690.2|6705.2|6690.2|6704.2|6689.2|1
1600245900000|2020-09-16 08:45:00|6705.7|6690.7|6705.2|6690.2|6707.7|6692.7|6705.2|6690.2|2
1600246200000|2020-09-16 08:50:00|6704.9|6689.9|6704.2|6689.2|6704.9|6689.9|6704.2|6689.2|1
1600246500000|2020-09-16 08:55:00|6703.7|6688.7|6704.2|6689.2|6704.7|6689.7|6702.7|6687.7|2
1600246800000|2020-09-16 09:00:00|6703.2|6688.2|6702.7|6687.7|6706.7|6691.7|6702.7|6687.7|4
1600247100000|2020-09-16 09:05:00|6703|6688|6707.2|6692.2|6708.7|6693.7|6701.2|6686.2|15
1600247400000|2020-09-16 09:10:00|6707.7|6692.7|6706.2|6691.2|6708.7|6693.7|6706.2|6691.2|9
1600247700000|2020-09-16 09:15:00|6704.7|6689.7|6703.7|6688.7|6704.7|6689.7|6703.2|6688.2|2
1600248000000|2020-09-16 09:20:00|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|2
1600248300000|2020-09-16 09:25:00|6705|6690|6703.2|6688.2|6705.2|6690.2|6701.7|6686.7|6
1600248600000|2020-09-16 09:30:00|6702.7|6687.7|6698.2|6683.2|6703.2|6688.2|6698.2|6683.2|2
1600248900000|2020-09-16 09:35:00|6699.2|6684.2|6702.7|6687.7|6703.7|6688.7|6699.2|6684.2|7
1600249200000|2020-09-16 09:40:00|6702.2|6687.2|6706|6691|6706|6691|6700.7|6685.7|18
1600249500000|2020-09-16 09:45:00|6706.2|6691.2|6705.7|6690.7|6706.7|6691.7|6705.2|6690.2|2
1600249800000|2020-09-16 09:50:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1600250100000|2020-09-16 09:55:00|6704.1|6689.1|6703.7|6688.7|6704.2|6689.2|6702.2|6687.2|2
1600250400000|2020-09-16 10:00:00|6706.8|6691.8|6709.7|6694.7|6709.7|6694.7|6706.8|6691.8|13
1600250700000|2020-09-16 10:05:00|6707.7|6692.7|6702.7|6687.7|6708.2|6693.2|6702.7|6687.7|14
1600251000000|2020-09-16 10:10:00|6703.3|6688.3|6703.7|6688.7|6704.7|6689.7|6702.7|6687.7|2
1600251300000|2020-09-16 10:15:00|6703.5|6688.5|6703.7|6688.7|6708.2|6693.2|6703.2|6688.2|10
1600251600000|2020-09-16 10:20:00|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6702.2|6687.2|4
1600251900000|2020-09-16 10:25:00|6705.3|6690.3|6706.2|6691.2|6706.7|6691.7|6705.3|6690.3|0
1600252200000|2020-09-16 10:30:00|6705.2|6690.2|6700.3|6685.3|6705.3|6690.3|6700.3|6685.3|12
1600252500000|2020-09-16 10:35:00|6702.3|6687.3|6699.8|6684.8|6702.3|6687.3|6699.8|6684.8|3
1600252800000|2020-09-16 10:40:00|6698.7|6683.7|6697.3|6682.3|6699.8|6684.8|6697.3|6682.3|5
1600253100000|2020-09-16 10:45:00|6697.8|6682.8|6706.5|6691.5|6707.3|6692.3|6697.8|6682.8|4
1600253400000|2020-09-16 10:50:00|6706.3|6691.3|6705.8|6690.8|6709.3|6694.3|6704.8|6689.8|7
1600253700000|2020-09-16 10:55:00|6704.8|6689.8|6709.3|6694.3|6709.3|6694.3|6703.3|6688.3|16
1600254000000|2020-09-16 11:00:00|6709.5|6694.5|6709.3|6694.3|6709.8|6694.8|6708.8|6693.8|2
1600254300000|2020-09-16 11:05:00|6709.5|6694.5|6703.3|6688.3|6709.8|6694.8|6701.8|6686.8|24
1600254600000|2020-09-16 11:10:00|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|0
1600254900000|2020-09-16 11:15:00|6703.9|6688.9|6703.3|6688.3|6703.9|6688.9|6702.8|6687.8|1
1600255200000|2020-09-16 11:20:00|6705.3|6690.3|6703.3|6688.3|6705.8|6690.8|6703.3|6688.3|9
1600255500000|2020-09-16 11:25:00|6702.8|6687.8|6699.7|6684.7|6702.8|6687.8|6699.3|6684.3|4
1600255800000|2020-09-16 11:30:00|6699.3|6684.3|6699.3|6684.3|6704.3|6689.3|6699.3|6684.3|13
1600256100000|2020-09-16 11:35:00|6699.5|6684.5|6704.3|6689.3|6704.3|6689.3|6698.3|6683.3|21
1600256400000|2020-09-16 11:40:00|6702.8|6687.8|6705.3|6690.3|6707.3|6692.3|6702.8|6687.8|26
1600256700000|2020-09-16 11:45:00|6705.8|6690.8|6712.5|6697.5|6713|6698|6705.8|6690.8|48
1600257000000|2020-09-16 11:50:00|6712.8|6697.8|6717.3|6702.3|6717.8|6702.8|6710.3|6695.3|35
1600257300000|2020-09-16 11:55:00|6716.8|6701.8|6713.6|6698.6|6717.3|6702.3|6713.3|6698.3|21
1600257600000|2020-09-16 12:00:00|6713.8|6698.8|6716.8|6701.8|6718.3|6703.3|6709.8|6694.8|78
1600257900000|2020-09-16 12:05:00|6717.3|6702.3|6720|6705|6723.6|6708.6|6717.1|6702.1|131
1600258200000|2020-09-16 12:10:00|6720.4|6705.4|6722.9|6707.9|6723.9|6708.9|6719.6|6704.6|73
1600258500000|2020-09-16 12:15:00|6722.4|6707.4|6721.4|6706.4|6725.7|6710.7|6720.4|6705.4|105
1600258800000|2020-09-16 12:20:00|6722|6707|6723.1|6708.1|6723.1|6708.1|6718.9|6703.9|20
1600259100000|2020-09-16 12:25:00|6722.9|6707.9|6719.4|6704.4|6725.9|6710.9|6719.1|6704.1|39
1600259400000|2020-09-16 12:30:00|6719.1|6704.1|6710.1|6695.1|6723.1|6708.1|6708.8|6693.8|53
1600259700000|2020-09-16 12:35:00|6709.3|6694.3|6696.6|6681.6|6709.3|6694.3|6695.1|6680.1|126
1600260000000|2020-09-16 12:40:00|6697.4|6682.4|6689.2|6674.2|6698.6|6683.6|6687.2|6672.2|120
1600260300000|2020-09-16 12:45:00|6687.2|6672.2|6680|6665|6687.2|6672.2|6677.8|6662.8|109
1600260600000|2020-09-16 12:50:00|6679.7|6664.7|6680|6665|6681|6666|6677.8|6662.8|107
1600260900000|2020-09-16 12:55:00|6679.3|6664.3|6672.8|6657.8|6679.8|6664.8|6671.8|6656.8|55
1600261200000|2020-09-16 13:00:00|6672.5|6657.5|6678.3|6663.3|6679|6664|6661.8|6646.8|162
1600261500000|2020-09-16 13:05:00|6677.3|6662.3|6680.3|6665.3|6680.8|6665.8|6672.8|6657.8|45
1600261800000|2020-09-16 13:10:00|6680.5|6665.5|6680.5|6665.5|6680.8|6665.8|6678.8|6663.8|30
1600262100000|2020-09-16 13:15:00|6680.3|6665.3|6680.5|6665.5|6688.9|6673.9|6679|6664|90
1600262400000|2020-09-16 13:20:00|6679.7|6664.7|6679|6664|6680.5|6665.5|6675.5|6660.5|35
1600262700000|2020-09-16 13:25:00|6678.8|6663.8|6684.4|6669.4|6685.5|6670.5|6678.3|6663.3|77
1600263000000|2020-09-16 13:30:00|6684.6|6669.6|6703.1|6688.1|6705.9|6690.9|6684.6|6669.6|259
1600263300000|2020-09-16 13:35:00|6703.6|6688.6|6688.5|6673.5|6704.4|6689.4|6688.3|6673.3|71
1600263600000|2020-09-16 13:40:00|6688.3|6673.3|6692.1|6677.1|6700.8|6685.8|6684.8|6669.8|83
1600263900000|2020-09-16 13:45:00|6692.4|6677.4|6707.1|6692.1|6709.1|6694.1|6692.4|6677.4|101
1600264200000|2020-09-16 13:50:00|6707.4|6692.4|6711.9|6696.9|6711.9|6696.9|6705.1|6690.1|85
1600264500000|2020-09-16 13:55:00|6712.2|6697.2|6698.4|6683.4|6714.4|6699.4|6698.4|6683.4|129
1600264800000|2020-09-16 14:00:00|6698.6|6683.6|6688.9|6673.9|6700.4|6685.4|6682.4|6667.4|237
1600265100000|2020-09-16 14:05:00|6690.4|6675.4|6685.2|6670.2|6691.7|6676.7|6683.4|6668.4|140
1600265400000|2020-09-16 14:10:00|6685.5|6670.5|6690.5|6675.5|6697.2|6682.2|6685.5|6670.5|165
1600265700000|2020-09-16 14:15:00|6691|6676|6690|6675|6693.2|6678.2|6685|6670|136
1600266000000|2020-09-16 14:20:00|6688.9|6673.9|6688|6673|6692|6677|6684.7|6669.7|89
1600266300000|2020-09-16 14:25:00|6688.5|6673.5|6691|6676|6693.5|6678.5|6687|6672|154
1600266600000|2020-09-16 14:30:00|6690.5|6675.5|6693|6678|6699.5|6684.5|6687.7|6672.7|189
1600266900000|2020-09-16 14:35:00|6693.5|6678.5|6708.5|6693.5|6711|6696|6693.5|6678.5|191
1600267200000|2020-09-16 14:40:00|6708.2|6693.2|6710.5|6695.5|6713|6698|6706.2|6691.2|121
1600267500000|2020-09-16 14:45:00|6710.7|6695.7|6703.2|6688.2|6713.2|6698.2|6701.2|6686.2|128
1600267800000|2020-09-16 14:50:00|6702.7|6687.7|6710.2|6695.2|6710.2|6695.2|6696.7|6681.7|125
1600268100000|2020-09-16 14:55:00|6710.7|6695.7|6709.2|6694.2|6712.7|6697.7|6707.7|6692.7|93
1600268400000|2020-09-16 15:00:00|6710.7|6695.7|6717.7|6702.7|6722.2|6707.2|6707.7|6692.7|170
1600268700000|2020-09-16 15:05:00|6718.2|6703.2|6721.2|6706.2|6721.7|6706.7|6716.2|6701.2|59
1600269000000|2020-09-16 15:10:00|6720.7|6705.7|6720.2|6705.2|6722.3|6707.3|6717.2|6702.2|100
1600269300000|2020-09-16 15:15:00|6719.7|6704.7|6724.3|6709.3|6725.8|6710.8|6716|6701|227
1600269600000|2020-09-16 15:20:00|6724.1|6709.1|6729.1|6714.1|6730.1|6715.1|6722.3|6707.3|312
1600269900000|2020-09-16 15:25:00|6729.3|6714.3|6722.1|6707.1|6729.3|6714.3|6722.1|6707.1|148
1600270200000|2020-09-16 15:30:00|6721.6|6706.6|6722.1|6707.1|6722.6|6707.6|6716.1|6701.1|84
1600270500000|2020-09-16 15:35:00|6722.6|6707.6|6720.8|6705.8|6723.5|6708.5|6717.1|6702.1|90
1600270800000|2020-09-16 15:40:00|6720.6|6705.6|6709.5|6694.5|6721.3|6706.3|6709.3|6694.3|77
1600271100000|2020-09-16 15:45:00|6709.3|6694.3|6709|6694|6711.1|6696.1|6703.3|6688.3|87
1600271400000|2020-09-16 15:50:00|6710|6695|6713.5|6698.5|6713.5|6698.5|6709|6694|57
1600271700000|2020-09-16 15:55:00|6713.3|6698.3|6710.8|6695.8|6714.3|6699.3|6707.8|6692.8|72
1600272000000|2020-09-16 16:00:00|6711.3|6696.3|6710.5|6695.5|6714.3|6699.3|6709.8|6694.8|44
1600272300000|2020-09-16 16:05:00|6709.6|6694.6|6707.5|6692.5|6712.3|6697.3|6705.2|6690.2|47
1600272600000|2020-09-16 16:10:00|6707.2|6692.2|6703|6688|6710|6695|6703|6688|55
1600272900000|2020-09-16 16:15:00|6702.8|6687.8|6712.5|6697.5|6712.5|6697.5|6702.5|6687.5|102
1600273200000|2020-09-16 16:20:00|6713|6698|6717.5|6702.5|6719.5|6704.5|6712|6697|130
1600273500000|2020-09-16 16:25:00|6717.8|6702.8|6717.5|6702.5|6718.5|6703.5|6714.8|6699.8|58
1600273800000|2020-09-16 16:30:00|6717|6702|6715|6700|6718|6703|6711.5|6696.5|74
1600274100000|2020-09-16 16:35:00|6714.5|6699.5|6712.5|6697.5|6716.3|6701.3|6711.5|6696.5|47
1600274400000|2020-09-16 16:40:00|6712.2|6697.2|6711.3|6696.3|6716|6701|6707.6|6692.6|65
1600274700000|2020-09-16 16:45:00|6711.1|6696.1|6709.6|6694.6|6711.1|6696.1|6704.6|6689.6|72
1600275000000|2020-09-16 16:50:00|6709.8|6694.8|6708.8|6693.8|6709.8|6694.8|6705.8|6690.8|46
1600275300000|2020-09-16 16:55:00|6709.3|6694.3|6711.8|6696.8|6716.3|6701.3|6709.1|6694.1|80
1600275600000|2020-09-16 17:00:00|6712.1|6697.1|6709.3|6694.3|6714.6|6699.6|6707.8|6692.8|34
1600275900000|2020-09-16 17:05:00|6709.1|6694.1|6713.6|6698.6|6713.6|6698.6|6708.1|6693.1|37
1600276200000|2020-09-16 17:10:00|6713.1|6698.1|6715.1|6700.1|6715.1|6700.1|6711.6|6696.6|17
1600276500000|2020-09-16 17:15:00|6715.3|6700.3|6717.3|6702.3|6717.3|6702.3|6714.3|6699.3|32
1600276800000|2020-09-16 17:20:00|6716.6|6701.6|6715.3|6700.3|6717.3|6702.3|6715.3|6700.3|49
1600277100000|2020-09-16 17:25:00|6716|6701|6714.6|6699.6|6717.3|6702.3|6714.6|6699.6|75
1600277400000|2020-09-16 17:30:00|6713.8|6698.8|6716.8|6701.8|6716.8|6701.8|6713.1|6698.1|48
1600277700000|2020-09-16 17:35:00|6716.6|6701.6|6716.6|6701.6|6717.6|6702.6|6714.3|6699.3|33
1600278000000|2020-09-16 17:40:00|6716.8|6701.8|6717.6|6702.6|6717.6|6702.6|6716.6|6701.6|37
1600278300000|2020-09-16 17:45:00|6717.8|6702.8|6710|6695|6717.8|6702.8|6710|6695|54
1600278600000|2020-09-16 17:50:00|6709.3|6694.3|6706.2|6691.2|6710|6695|6704.2|6689.2|55
1600278900000|2020-09-16 17:55:00|6706.5|6691.5|6705.5|6690.5|6710.8|6695.8|6705.5|6690.5|43
1600279200000|2020-09-16 18:00:00|6706|6691|6714|6699|6717.5|6702.5|6706|6691|78
1600279500000|2020-09-16 18:05:00|6714.3|6699.3|6715.5|6700.5|6716.2|6701.2|6709.2|6694.2|111
1600279800000|2020-09-16 18:10:00|6714.9|6699.9|6682.2|6667.2|6717|6702|6670.5|6655.5|957
1600280100000|2020-09-16 18:15:00|6682.5|6667.5|6693.4|6678.4|6697.7|6682.7|6681.2|6666.2|323
1600304400000|2020-09-17 01:00:00|6681.8|6666.8|6689.3|6674.3|6689.3|6674.3|6678.5|6663.5|124
1600304700000|2020-09-17 01:05:00|6690.1|6675.1|6689.8|6674.8|6693.8|6678.8|6686.8|6671.8|47
1600305000000|2020-09-17 01:10:00|6690.6|6675.6|6686.3|6671.3|6691.8|6676.8|6684.8|6669.8|15
1600305600000|2020-09-17 01:20:00|6687.3|6672.3|6683.8|6668.8|6687.3|6672.3|6682.3|6667.3|11
1600306200000|2020-09-17 01:30:00|6684.8|6669.8|6686.8|6671.8|6687.4|6672.4|6684.8|6669.8|1
1600306500000|2020-09-17 01:35:00|6687.4|6672.4|6687.8|6672.8|6687.8|6672.8|6687.4|6672.4|0
1600307100000|2020-09-17 01:45:00|6685.8|6670.8|6683.3|6668.3|6685.8|6670.8|6683.3|6668.3|1
1600307400000|2020-09-17 01:50:00|6680.8|6665.8|6681.3|6666.3|6681.3|6666.3|6680.8|6665.8|2
1600307700000|2020-09-17 01:55:00|6680.8|6665.8|6681.3|6666.3|6681.3|6666.3|6680.8|6665.8|1
1600308000000|2020-09-17 02:00:00|6681.6|6666.6|6680.3|6665.3|6681.8|6666.8|6680.3|6665.3|4
1600308300000|2020-09-17 02:05:00|6679.3|6664.3|6680.8|6665.8|6680.8|6665.8|6676.8|6661.8|13
1600308600000|2020-09-17 02:10:00|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|5
1600308900000|2020-09-17 02:15:00|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|0
1600309200000|2020-09-17 02:20:00|6683.3|6668.3|6683.3|6668.3|6684.1|6669.1|6683.3|6668.3|2
1600309500000|2020-09-17 02:25:00|6683.1|6668.1|6684.8|6669.8|6685.3|6670.3|6682.8|6667.8|5
1600309800000|2020-09-17 02:30:00|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|0
1600311000000|2020-09-17 02:50:00|6685.1|6670.1|6683.3|6668.3|6685.1|6670.1|6683.1|6668.1|3
1600311300000|2020-09-17 02:55:00|6679.8|6664.8|6679.8|6664.8|6682.8|6667.8|6679.3|6664.3|22
1600311600000|2020-09-17 03:00:00|||||||||1
1600311900000|2020-09-17 03:05:00|6679.9|6664.9|6679.9|6664.9|6679.9|6664.9|6679.9|6664.9|0
1600312200000|2020-09-17 03:10:00|6679.4|6664.4|6680.9|6665.9|6680.9|6665.9|6679.4|6664.4|4
1600312500000|2020-09-17 03:15:00|6680.4|6665.4|6673.4|6658.4|6680.4|6665.4|6668.9|6653.9|25
1600312800000|2020-09-17 03:20:00|6674.9|6659.9|6675.9|6660.9|6675.9|6660.9|6674.9|6659.9|1
1600313100000|2020-09-17 03:25:00|6672.9|6657.9|6670.9|6655.9|6673.4|6658.4|6670.9|6655.9|6
1600313400000|2020-09-17 03:30:00|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|2
1600313700000|2020-09-17 03:35:00|||||||||2
1600314000000|2020-09-17 03:40:00|||||||||10
1600314300000|2020-09-17 03:45:00|6669.4|6654.4|6668.9|6653.9|6669.4|6654.4|6668.9|6653.9|1
1600314600000|2020-09-17 03:50:00|||||||||14
1600314900000|2020-09-17 03:55:00|||||||||5
1600315200000|2020-09-17 04:00:00|||||||||17
1600315500000|2020-09-17 04:05:00|||||||||2
1600316100000|2020-09-17 04:15:00|||||||||8
1600316700000|2020-09-17 04:25:00|||||||||1
1600317000000|2020-09-17 04:30:00|||||||||2
1600317300000|2020-09-17 04:35:00|6669.4|6654.4|6666.4|6651.4|6669.4|6654.4|6666.2|6651.2|39
1600317900000|2020-09-17 04:45:00|6662.4|6647.4|6660.9|6645.9|6663.9|6648.9|6660.9|6645.9|10
1600318200000|2020-09-17 04:50:00|6660.7|6645.7|6658.9|6643.9|6662.9|6647.9|6654|6639|36
1600318500000|2020-09-17 04:55:00|6657.4|6642.4|6660.1|6645.1|6660.1|6645.1|6656.1|6641.1|0
1600318800000|2020-09-17 05:00:00|6659.9|6644.9|6668.4|6653.4|6668.4|6653.4|6656.4|6641.4|20
1600319100000|2020-09-17 05:05:00|6667.9|6652.9|6668.4|6653.4|6668.9|6653.9|6667.4|6652.4|2
1600319400000|2020-09-17 05:10:00|6668.7|6653.7|6668.4|6653.4|6669.4|6654.4|6666.9|6651.9|29
1600319700000|2020-09-17 05:15:00|6668.6|6653.6|6670.1|6655.1|6670.1|6655.1|6668.6|6653.6|16
1600320000000|2020-09-17 05:20:00|6669.9|6654.9|6668.1|6653.1|6669.9|6654.9|6667.1|6652.1|9
1600320600000|2020-09-17 05:30:00|6666.8|6651.8|6667.4|6652.4|6667.4|6652.4|6664.6|6649.6|20
1600320900000|2020-09-17 05:35:00|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|2
1600321200000|2020-09-17 05:40:00|6667.9|6652.9|6670.1|6655.1|6670.1|6655.1|6667.9|6652.9|6
1600321500000|2020-09-17 05:45:00|6669.8|6654.8|6665.6|6650.6|6669.8|6654.8|6665.6|6650.6|12
1600321800000|2020-09-17 05:50:00|6665.9|6650.9|6667.1|6652.1|6667.1|6652.1|6665.9|6650.9|0
1600322100000|2020-09-17 05:55:00|6667.6|6652.6|6667.1|6652.1|6667.6|6652.6|6667.1|6652.1|1
1600322400000|2020-09-17 06:00:00|6666.8|6651.8|6666.1|6651.1|6666.8|6651.8|6666.1|6651.1|0
1600322700000|2020-09-17 06:05:00|6665|6650|6659.8|6644.8|6665|6650|6658.6|6643.6|12
1600323000000|2020-09-17 06:10:00|6659.6|6644.6|6658.1|6643.1|6659.6|6644.6|6658.1|6643.1|4
1600323300000|2020-09-17 06:15:00|6657.6|6642.6|6657.6|6642.6|6660.6|6645.6|6652.8|6637.8|14
1600323600000|2020-09-17 06:20:00|6656.8|6641.8|6655.1|6640.1|6656.8|6641.8|6653.4|6638.4|0
1600323900000|2020-09-17 06:25:00|6654.6|6639.6|6653.9|6638.9|6654.6|6639.6|6653.9|6638.9|0
1600324200000|2020-09-17 06:30:00|6654.1|6639.1|6664.7|6649.7|6665.7|6650.7|6649.1|6634.1|40
1600324500000|2020-09-17 06:35:00|6667.2|6652.2|6661.7|6646.7|6669.7|6654.7|6661.7|6646.7|11
1600324800000|2020-09-17 06:40:00|6661.4|6646.4|6667.7|6652.7|6667.7|6652.7|6661.2|6646.2|14
1600325100000|2020-09-17 06:45:00|6667.2|6652.2|6667.7|6652.7|6667.7|6652.7|6666.7|6651.7|2
1600325400000|2020-09-17 06:50:00|6669.4|6654.4|6667.7|6652.7|6669.7|6654.7|6667.7|6652.7|79
1600325700000|2020-09-17 06:55:00|6664.7|6649.7|6665.7|6650.7|6666.7|6651.7|6664.2|6649.2|8
1600326000000|2020-09-17 07:00:00|6666.2|6651.2|6667.2|6652.2|6669.7|6654.7|6666.2|6651.2|11
1600326300000|2020-09-17 07:05:00|6667.7|6652.7|6670.9|6655.9|6670.9|6655.9|6666.7|6651.7|1
1600326600000|2020-09-17 07:10:00|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|6672.9|6657.9|0
1600326900000|2020-09-17 07:15:00|6673.6|6658.6|6675.9|6660.9|6675.9|6660.9|6673.6|6658.6|6
1600327200000|2020-09-17 07:20:00|6676.4|6661.4|6677.6|6662.6|6678.9|6663.9|6676.4|6661.4|2
1600327500000|2020-09-17 07:25:00|6678.6|6663.6|6686.9|6671.9|6689.9|6674.9|6678.6|6663.6|23
1600327800000|2020-09-17 07:30:00|6687.9|6672.9|6687.9|6672.9|6689.4|6674.4|6687.4|6672.4|5
1600328100000|2020-09-17 07:35:00|6686.9|6671.9|6684.6|6669.6|6687.4|6672.4|6682.4|6667.4|11
1600328400000|2020-09-17 07:40:00|6684.9|6669.9|6686.1|6671.1|6686.1|6671.1|6684.9|6669.9|4
1600328700000|2020-09-17 07:45:00|6685.6|6670.6|6682.7|6667.7|6685.6|6670.6|6680.2|6665.2|4
1600329000000|2020-09-17 07:50:00|6682.9|6667.9|6683.7|6668.7|6684.7|6669.7|6681.7|6666.7|11
1600329300000|2020-09-17 07:55:00|6683.1|6668.1|6686.7|6671.7|6686.7|6671.7|6680.7|6665.7|14
1600329600000|2020-09-17 08:00:00|6686.9|6671.9|6684.7|6669.7|6687.7|6672.7|6684.7|6669.7|1
1600329900000|2020-09-17 08:05:00|6685.2|6670.2|6687.2|6672.2|6687.2|6672.2|6682.7|6667.7|14
1600330200000|2020-09-17 08:10:00|6686.7|6671.7|6683.7|6668.7|6686.7|6671.7|6682.2|6667.2|7
1600330500000|2020-09-17 08:15:00|6685.7|6670.7|6683.7|6668.7|6685.7|6670.7|6682.7|6667.7|16
1600330800000|2020-09-17 08:20:00|6683.4|6668.4|6684.2|6669.2|6684.2|6669.2|6683.4|6668.4|4
1600331100000|2020-09-17 08:25:00|6683.7|6668.7|6686.7|6671.7|6688.7|6673.7|6683.7|6668.7|13
1600331400000|2020-09-17 08:30:00|6684.4|6669.4|6680.4|6665.4|6684.4|6669.4|6680.4|6665.4|4
1600331700000|2020-09-17 08:35:00|6679.9|6664.9|6679.2|6664.2|6679.9|6664.9|6679.2|6664.2|0
1600332000000|2020-09-17 08:40:00|6679.4|6664.4|6682.2|6667.2|6684.7|6669.7|6679.4|6664.4|26
1600332300000|2020-09-17 08:45:00|6682.7|6667.7|6680.6|6665.6|6683.2|6668.2|6680.6|6665.6|7
1600332600000|2020-09-17 08:50:00|6679.6|6664.6|6683.9|6668.9|6683.9|6668.9|6679.6|6664.6|1
1600332900000|2020-09-17 08:55:00|6683.1|6668.1|6681.4|6666.4|6683.1|6668.1|6681.4|6666.4|5
1600333200000|2020-09-17 09:00:00|6681.9|6666.9|6679.9|6664.9|6682.4|6667.4|6677.4|6662.4|9
1600333500000|2020-09-17 09:05:00|6679.7|6664.7|6678.9|6663.9|6680.4|6665.4|6677.4|6662.4|8
1600333800000|2020-09-17 09:10:00|6678.7|6663.7|6682.9|6667.9|6684.4|6669.4|6677.6|6662.6|8
1600334100000|2020-09-17 09:15:00|6681.9|6666.9|6677.4|6662.4|6681.9|6666.9|6677.4|6662.4|12
1600334400000|2020-09-17 09:20:00|6676.3|6661.3|6675.9|6660.9|6676.9|6661.9|6671.9|6656.9|12
1600334700000|2020-09-17 09:25:00|6675.4|6660.4|6672.4|6657.4|6675.4|6660.4|6672.4|6657.4|9
1600335000000|2020-09-17 09:30:00|6671.9|6656.9|6672.4|6657.4|6672.4|6657.4|6671.9|6656.9|6
1600335300000|2020-09-17 09:35:00|6672.2|6657.2|6672.4|6657.4|6672.9|6657.9|6668.4|6653.4|10
1600335600000|2020-09-17 09:40:00|6673.4|6658.4|6673.9|6658.9|6674.4|6659.4|6671.4|6656.4|10
1600335900000|2020-09-17 09:45:00|6673.4|6658.4|6674.9|6659.9|6675.4|6660.4|6673.4|6658.4|4
1600336200000|2020-09-17 09:50:00|6675.2|6660.2|6675.9|6660.9|6675.9|6660.9|6673.9|6658.9|2
1600336500000|2020-09-17 09:55:00|6675.4|6660.4|6674.9|6659.9|6676.4|6661.4|6674.4|6659.4|11
1600336800000|2020-09-17 10:00:00|6675.2|6660.2|6674.4|6659.4|6675.4|6660.4|6674.4|6659.4|2
1600337100000|2020-09-17 10:05:00|6673.9|6658.9|6677.4|6662.4|6677.4|6662.4|6673.9|6658.9|14
1600337400000|2020-09-17 10:10:00|6677.2|6662.2|6679.4|6664.4|6679.4|6664.4|6676.9|6661.9|14
1600337700000|2020-09-17 10:15:00|6679.2|6664.2|6684.2|6669.2|6684.4|6669.4|6678.7|6663.7|11
1600338000000|2020-09-17 10:20:00|6684.4|6669.4|6686.2|6671.2|6687|6672|6684.4|6669.4|11
1600338300000|2020-09-17 10:25:00|6686.7|6671.7|6682.7|6667.7|6687.5|6672.5|6682.7|6667.7|22
1600338600000|2020-09-17 10:30:00|6683|6668|6683.4|6668.4|6683.4|6668.4|6682.7|6667.7|4
1600338900000|2020-09-17 10:35:00|6683.2|6668.2|6678.2|6663.2|6683.2|6668.2|6677.2|6662.2|27
1600339200000|2020-09-17 10:40:00|6677.7|6662.7|6686|6671|6686.7|6671.7|6677.7|6662.7|27
1600339500000|2020-09-17 10:45:00|6685.5|6670.5|6684.5|6669.5|6685.5|6670.5|6684|6669|3
1600339800000|2020-09-17 10:50:00|6687.6|6672.6|6687.3|6672.3|6688.1|6673.1|6687.3|6672.3|11
1600340100000|2020-09-17 10:55:00|6687.6|6672.6|6689.5|6674.5|6690|6675|6687.6|6672.6|19
1600340400000|2020-09-17 11:00:00|6688.7|6673.7|6687.5|6672.5|6692.3|6677.3|6687|6672|24
1600340700000|2020-09-17 11:05:00|6687.3|6672.3|6689|6674|6689.3|6674.3|6687.3|6672.3|4
1600341000000|2020-09-17 11:10:00|6688.8|6673.8|6688.5|6673.5|6688.8|6673.8|6688.5|6673.5|0
1600341300000|2020-09-17 11:15:00|6690.2|6675.2|6692.8|6677.8|6694|6679|6690.2|6675.2|11
1600341600000|2020-09-17 11:20:00|6691.8|6676.8|6690.5|6675.5|6692.2|6677.2|6690|6675|10
1600341900000|2020-09-17 11:25:00|6690.8|6675.8|6690.5|6675.5|6692.5|6677.5|6690|6675|7
1600342200000|2020-09-17 11:30:00|6691|6676|6690.5|6675.5|6693.3|6678.3|6690.2|6675.2|8
1600342500000|2020-09-17 11:35:00|6690|6675|6686|6671|6690|6675|6684.5|6669.5|17
1600342800000|2020-09-17 11:40:00|6685.1|6670.1|6684|6669|6685.1|6670.1|6684|6669|4
1600343100000|2020-09-17 11:45:00|6683.8|6668.8|6684|6669|6685.5|6670.5|6683.5|6668.5|16
1600343400000|2020-09-17 11:50:00|6684.3|6669.3|6685|6670|6686.5|6671.5|6684|6669|13
1600343700000|2020-09-17 11:55:00|6681|6666|6681|6666|6681|6666|6681|6666|2
1600344000000|2020-09-17 12:00:00|6680.8|6665.8|6668.5|6653.5|6680.8|6665.8|6664.5|6649.5|38
1600344300000|2020-09-17 12:05:00|6667|6652|6666.5|6651.5|6669.5|6654.5|6662|6647|32
1600344600000|2020-09-17 12:10:00|6665.7|6650.7|6672|6657|6674.5|6659.5|6664|6649|43
1600344900000|2020-09-17 12:15:00|6673.5|6658.5|6675|6660|6677.3|6662.3|6671|6656|61
1600345200000|2020-09-17 12:20:00|6673.9|6658.9|6678.3|6663.3|6678.3|6663.3|6672|6657|25
1600345500000|2020-09-17 12:25:00|6678.5|6663.5|6673|6658|6679|6664|6673|6658|25
1600345800000|2020-09-17 12:30:00|6672.5|6657.5|6684.3|6669.3|6700|6685|6672.5|6657.5|197
1600346100000|2020-09-17 12:35:00|6683.2|6668.2|6664.7|6649.7|6685.2|6670.2|6663.2|6648.2|113
1600346400000|2020-09-17 12:40:00|6665.7|6650.7|6670.9|6655.9|6673.2|6658.2|6660.7|6645.7|162
1600346700000|2020-09-17 12:45:00|6670.7|6655.7|6664.2|6649.2|6670.7|6655.7|6664|6649|23
1600347000000|2020-09-17 12:50:00|6664|6649|6667|6652|6670.2|6655.2|6664|6649|112
1600347300000|2020-09-17 12:55:00|6665.4|6650.4|6660.7|6645.7|6665.4|6650.4|6654|6639|62
1600347600000|2020-09-17 13:00:00|6660.5|6645.5|6644.7|6629.7|6660.5|6645.5|6641.2|6626.2|163
1600347900000|2020-09-17 13:05:00|6645.2|6630.2|6636.2|6621.2|6646.2|6631.2|6633.7|6618.7|167
1600348200000|2020-09-17 13:10:00|6636.7|6621.7|6635.7|6620.7|6640.7|6625.7|6628.7|6613.7|219
1600348500000|2020-09-17 13:15:00|6635.4|6620.4|6632.2|6617.2|6640.6|6625.6|6631.2|6616.2|192
1600348800000|2020-09-17 13:20:00|6632|6617|6633.2|6618.2|6633.2|6618.2|6627.2|6612.2|143
1600349100000|2020-09-17 13:25:00|6633|6618|6629.2|6614.2|6633.7|6618.7|6629.2|6614.2|22
1600349400000|2020-09-17 13:30:00|6629.5|6614.5|6625.2|6610.2|6629.5|6614.5|6612.7|6597.7|371
1600349700000|2020-09-17 13:35:00|6625.7|6610.7|6628.2|6613.2|6630.5|6615.5|6623|6608|92
1600350000000|2020-09-17 13:40:00|6628|6613|6616|6601|6629.5|6614.5|6613.5|6598.5|100
1600350300000|2020-09-17 13:45:00|6616.2|6601.2|6624.7|6609.7|6627|6612|6616.2|6601.2|106
1600350600000|2020-09-17 13:50:00|6623.7|6608.7|6627|6612|6629.8|6614.8|6621.4|6606.4|108
1600350900000|2020-09-17 13:55:00|6627.5|6612.5|6625|6610|6628.7|6613.7|6625|6610|30
1600351200000|2020-09-17 14:00:00|6626.1|6611.1|6622.5|6607.5|6627|6612|6616|6601|212
1600351500000|2020-09-17 14:05:00|6622.7|6607.7|6621.7|6606.7|6626.2|6611.2|6619|6604|159
1600351800000|2020-09-17 14:10:00|6622.5|6607.5|6637.6|6622.6|6638.8|6623.8|6622.5|6607.5|256
1600352100000|2020-09-17 14:15:00|6637.8|6622.8|6645.8|6630.8|6645.8|6630.8|6634.5|6619.5|141
1600352400000|2020-09-17 14:20:00|6646|6631|6638.3|6623.3|6646.3|6631.3|6638.3|6623.3|166
1600352700000|2020-09-17 14:25:00|6638.8|6623.8|6646.3|6631.3|6647.3|6632.3|6633|6618|132
1600353000000|2020-09-17 14:30:00|6647.3|6632.3|6650|6635|6656.3|6641.3|6639|6624|293
1600353300000|2020-09-17 14:35:00|6650.3|6635.3|6655.8|6640.8|6655.8|6640.8|6637.8|6622.8|230
1600353600000|2020-09-17 14:40:00|6654.7|6639.7|6656.3|6641.3|6659.8|6644.8|6654|6639|125
1600353900000|2020-09-17 14:45:00|6657.1|6642.1|6649.8|6634.8|6660|6645|6649.8|6634.8|152
1600354200000|2020-09-17 14:50:00|6650.3|6635.3|6653.3|6638.3|6655.8|6640.8|6647.3|6632.3|165
1600354500000|2020-09-17 14:55:00|6653.5|6638.5|6649.3|6634.3|6653.8|6638.8|6649.3|6634.3|64
1600354800000|2020-09-17 15:00:00|6650.3|6635.3|6647.8|6632.8|6650.3|6635.3|6641.8|6626.8|140
1600355100000|2020-09-17 15:05:00|6646.3|6631.3|6642.5|6627.5|6649.8|6634.8|6640.2|6625.2|98
1600355400000|2020-09-17 15:10:00|6642.7|6627.7|6641.2|6626.2|6643.7|6628.7|6640.2|6625.2|80
1600355700000|2020-09-17 15:15:00|6641.7|6626.7|6646.3|6631.3|6647.8|6632.8|6641|6626|204
1600356000000|2020-09-17 15:20:00|6644.8|6629.8|6646.5|6631.5|6650.8|6635.8|6639.8|6624.8|82
1600356300000|2020-09-17 15:25:00|6646.8|6631.8|6639.8|6624.8|6646.8|6631.8|6639.3|6624.3|64
1600356600000|2020-09-17 15:30:00|6639.5|6624.5|6635.7|6620.7|6643.2|6628.2|6632.4|6617.4|131
1600356900000|2020-09-17 15:35:00|6636.7|6621.7|6638.7|6623.7|6642.7|6627.7|6623.7|6608.7|192
1600357200000|2020-09-17 15:40:00|6639|6624|6631.2|6616.2|6641.7|6626.7|6628.5|6613.5|65
1600357500000|2020-09-17 15:45:00|6630.5|6615.5|6639.7|6624.7|6641.7|6626.7|6628|6613|68
1600357800000|2020-09-17 15:50:00|6638.7|6623.7|6641.2|6626.2|6641.7|6626.7|6635|6620|32
1600358100000|2020-09-17 15:55:00|6640.7|6625.7|6639.5|6624.5|6642.7|6627.7|6636.9|6621.9|56
1600358400000|2020-09-17 16:00:00|6639.7|6624.7|6650.7|6635.7|6650.7|6635.7|6639.7|6624.7|33
1600358700000|2020-09-17 16:05:00|6650.5|6635.5|6646|6631|6651.5|6636.5|6646|6631|59
1600359000000|2020-09-17 16:10:00|6645.7|6630.7|6643.2|6628.2|6646.7|6631.7|6639.7|6624.7|29
1600359300000|2020-09-17 16:15:00|6643|6628|6655|6640|6655|6640|6642.7|6627.7|73
1600359600000|2020-09-17 16:20:00|6655.5|6640.5|6655.5|6640.5|6656.5|6641.5|6651.8|6636.8|85
1600359900000|2020-09-17 16:25:00|6655|6640|6651|6636|6655|6640|6649|6634|63
1600360200000|2020-09-17 16:30:00|6651.5|6636.5|6656.8|6641.8|6657.8|6642.8|6649.7|6634.7|98
1600360500000|2020-09-17 16:35:00|6657.3|6642.3|6656.3|6641.3|6659.8|6644.8|6653.8|6638.8|127
1600360800000|2020-09-17 16:40:00|6655.3|6640.3|6653.1|6638.1|6656.8|6641.8|6651.5|6636.5|53
1600361100000|2020-09-17 16:45:00|6654.8|6639.8|6663.1|6648.1|6663.6|6648.6|6654.8|6639.8|100
1600361400000|2020-09-17 16:50:00|6662.8|6647.8|6663.3|6648.3|6665.1|6650.1|6659.5|6644.5|45
1600361700000|2020-09-17 16:55:00|6662.8|6647.8|6663.3|6648.3|6664.3|6649.3|6661.3|6646.3|29
1600362000000|2020-09-17 17:00:00|6663.6|6648.6|6664.3|6649.3|6665.5|6650.5|6661.3|6646.3|37
1600362300000|2020-09-17 17:05:00|6664.6|6649.6|6656|6641|6666.3|6651.3|6656|6641|53
1600362600000|2020-09-17 17:10:00|6655.8|6640.8|6652|6637|6655.8|6640.8|6650|6635|41
1600362900000|2020-09-17 17:15:00|6650.5|6635.5|6645.3|6630.3|6651.8|6636.8|6645.3|6630.3|116
1600363200000|2020-09-17 17:20:00|6646.1|6631.1|6648.8|6633.8|6648.8|6633.8|6642.8|6627.8|77
1600363500000|2020-09-17 17:25:00|6649|6634|6649.8|6634.8|6652.8|6637.8|6648.8|6633.8|131
1600363800000|2020-09-17 17:30:00|6648.8|6633.8|6637.3|6622.3|6649.3|6634.3|6637.3|6622.3|65
1600364100000|2020-09-17 17:35:00|6637.8|6622.8|6633.3|6618.3|6637.8|6622.8|6633|6618|74
1600364400000|2020-09-17 17:40:00|6634|6619|6638.8|6623.8|6640.8|6625.8|6630.5|6615.5|129
1600364700000|2020-09-17 17:45:00|6638.5|6623.5|6641.5|6626.5|6644|6629|6637.5|6622.5|49
1600365000000|2020-09-17 17:50:00|6641.3|6626.3|6638.3|6623.3|6641.8|6626.8|6636|6621|65
1600365300000|2020-09-17 17:55:00|6637.8|6622.8|6635.8|6620.8|6638.3|6623.3|6635.3|6620.3|44
1600365600000|2020-09-17 18:00:00|6636.3|6621.3|6637.3|6622.3|6638.5|6623.5|6633.3|6618.3|119
1600365900000|2020-09-17 18:05:00|6637|6622|6632.3|6617.3|6637.8|6622.8|6630.7|6615.7|75
1600366200000|2020-09-17 18:10:00|6631.5|6616.5|6640.5|6625.5|6642.7|6627.7|6623.5|6608.5|1521
1600366500000|2020-09-17 18:15:00|6638.5|6623.5|6633|6618|6640.5|6625.5|6630.5|6615.5|706
1600390800000|2020-09-18 01:00:00|6630.7|6615.7|6654.7|6639.7|6659.7|6644.7|6624.2|6609.2|104
1600391100000|2020-09-18 01:05:00|6653.2|6638.2|6651.7|6636.7|6653.2|6638.2|6647.7|6632.7|6
1600391400000|2020-09-18 01:10:00|6650.6|6635.6|6646.2|6631.2|6652.5|6637.5|6646.2|6631.2|2
1600391700000|2020-09-18 01:15:00|6648.7|6633.7|6657|6642|6657|6642|6644.6|6629.6|4
1600392000000|2020-09-18 01:20:00|6657.2|6642.2|6655.5|6640.5|6657.2|6642.2|6655|6640|2
1600392300000|2020-09-18 01:25:00|6655.7|6640.7|6656.7|6641.7|6656.7|6641.7|6654.3|6639.3|2
1600392600000|2020-09-18 01:30:00|6656.2|6641.2|6654.2|6639.2|6656.2|6641.2|6651.7|6636.7|2
1600392900000|2020-09-18 01:35:00|6651.4|6636.4|6643.2|6628.2|6651.7|6636.7|6643.2|6628.2|28
1600393200000|2020-09-18 01:40:00|6644.2|6629.2|6654.7|6639.7|6654.7|6639.7|6644.2|6629.2|4
1600393500000|2020-09-18 01:45:00|6655.8|6640.8|6658.7|6643.7|6658.7|6643.7|6655.2|6640.2|19
1600393800000|2020-09-18 01:50:00|6660.6|6645.6|6653.7|6638.7|6660.6|6645.6|6651.7|6636.7|11
1600394100000|2020-09-18 01:55:00|6655.9|6640.9|6658.5|6643.5|6658.5|6643.5|6655.9|6640.9|1
1600394400000|2020-09-18 02:00:00|6657.4|6642.4|6653.7|6638.7|6657.7|6642.7|6653.7|6638.7|1
1600395000000|2020-09-18 02:10:00|6647.7|6632.7|6651.7|6636.7|6651.7|6636.7|6645.2|6630.2|18
1600395300000|2020-09-18 02:15:00|6651.2|6636.2|6651.2|6636.2|6651.7|6636.7|6650.1|6635.1|2
1600395600000|2020-09-18 02:20:00|6649.9|6634.9|6650.2|6635.2|6650.2|6635.2|6645.7|6630.7|2
1600395900000|2020-09-18 02:25:00|6648.9|6633.9|6650.2|6635.2|6650.2|6635.2|6647.5|6632.5|1
1600396200000|2020-09-18 02:30:00|6648.2|6633.2|6651.2|6636.2|6651.2|6636.2|6646.7|6631.7|2
1600396500000|2020-09-18 02:35:00|6649.2|6634.2|6651.2|6636.2|6651.2|6636.2|6649.2|6634.2|1
1600397100000|2020-09-18 02:45:00|6649.2|6634.2|6651.7|6636.7|6651.7|6636.7|6649.2|6634.2|1
1600397400000|2020-09-18 02:50:00|6652|6637|6652.7|6637.7|6652.7|6637.7|6650.8|6635.8|2
1600397700000|2020-09-18 02:55:00|6653.5|6638.5|6654.2|6639.2|6654.2|6639.2|6653.5|6638.5|0
1600398000000|2020-09-18 03:00:00|6652.7|6637.7|6654.2|6639.2|6654.2|6639.2|6651.2|6636.2|1
1600398600000|2020-09-18 03:10:00|6653.7|6638.7|6654.7|6639.7|6654.7|6639.7|6652.7|6637.7|2
1600398900000|2020-09-18 03:15:00|6654.2|6639.2|6653.7|6638.7|6654.2|6639.2|6653.7|6638.7|0
1600399500000|2020-09-18 03:25:00|6653.3|6638.3|6655.3|6640.3|6655.3|6640.3|6651.2|6636.2|10
1600399800000|2020-09-18 03:30:00|6655|6640|6654.8|6639.8|6655|6640|6654.8|6639.8|1
1600400100000|2020-09-18 03:35:00|6653.8|6638.8|6651.3|6636.3|6653.8|6638.8|6651.3|6636.3|4
1600400400000|2020-09-18 03:40:00|6650.6|6635.6|6650.3|6635.3|6650.6|6635.6|6647.3|6632.3|5
1600400700000|2020-09-18 03:45:00|6650.5|6635.5|6650.8|6635.8|6650.8|6635.8|6650.5|6635.5|0
1600401000000|2020-09-18 03:50:00|6649.3|6634.3|6652.8|6637.8|6652.8|6637.8|6649.3|6634.3|1
1600401300000|2020-09-18 03:55:00|6652.3|6637.3|6652.3|6637.3|6652.3|6637.3|6652.3|6637.3|1
1600401900000|2020-09-18 04:05:00|6651.5|6636.5|6651.8|6636.8|6651.8|6636.8|6649.3|6634.3|1
1600402200000|2020-09-18 04:10:00|6652.5|6637.5|6651.8|6636.8|6653.3|6638.3|6651.8|6636.8|2
1600402500000|2020-09-18 04:15:00|6651.5|6636.5|6651.3|6636.3|6651.5|6636.5|6651.3|6636.3|0
1600403100000|2020-09-18 04:25:00|6651|6636|6651.3|6636.3|6651.3|6636.3|6651|6636|30
1600403400000|2020-09-18 04:30:00|6651|6636|6650.8|6635.8|6651|6636|6649.8|6634.8|95
1600403700000|2020-09-18 04:35:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|25
1600404300000|2020-09-18 04:45:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600404600000|2020-09-18 04:50:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600404900000|2020-09-18 04:55:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600405200000|2020-09-18 05:00:00|6650.6|6635.6|6647.1|6632.1|6650.8|6635.8|6647.1|6632.1|1
1600405500000|2020-09-18 05:05:00|6647.3|6632.3|6649.3|6634.3|6649.3|6634.3|6646.8|6631.8|2
1600407000000|2020-09-18 05:30:00|6651.8|6636.8|6653.3|6638.3|6653.3|6638.3|6650.3|6635.3|3
1600407300000|2020-09-18 05:35:00|6653.8|6638.8|6657.3|6642.3|6657.8|6642.8|6653.8|6638.8|12
1600407600000|2020-09-18 05:40:00|6657.8|6642.8|6657.8|6642.8|6657.8|6642.8|6657.8|6642.8|0
1600407900000|2020-09-18 05:45:00|6659.3|6644.3|6654.3|6639.3|6659.8|6644.8|6654.3|6639.3|5
1600408200000|2020-09-18 05:50:00|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|0
1600408500000|2020-09-18 05:55:00|6655.6|6640.6|6656.1|6641.1|6656.1|6641.1|6655.1|6640.1|9
1600408800000|2020-09-18 06:00:00|6655.6|6640.6|6654.9|6639.9|6656.1|6641.1|6654.9|6639.9|8
1600409100000|2020-09-18 06:05:00|6655.7|6640.7|6648.4|6633.4|6656.1|6641.1|6648.4|6633.4|8
1600409400000|2020-09-18 06:10:00|6650.9|6635.9|6650.6|6635.6|6650.9|6635.9|6650.4|6635.4|2
1600409700000|2020-09-18 06:15:00|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|0
1600410000000|2020-09-18 06:20:00|6650.9|6635.9|6649.1|6634.1|6652.4|6637.4|6649.1|6634.1|9
1600410300000|2020-09-18 06:25:00|6649.4|6634.4|6650.1|6635.1|6650.1|6635.1|6649.4|6634.4|0
1600410600000|2020-09-18 06:30:00|6648.9|6633.9|6650.1|6635.1|6650.1|6635.1|6648.9|6633.9|3
1600411200000|2020-09-18 06:40:00|6649.9|6634.9|6652.9|6637.9|6657.4|6642.4|6649.6|6634.6|7
1600411500000|2020-09-18 06:45:00|6654.2|6639.2|6658.4|6643.4|6658.4|6643.4|6654.2|6639.2|6
1600411800000|2020-09-18 06:50:00|||||||||1
1600412100000|2020-09-18 06:55:00|6657.8|6642.8|6656.4|6641.4|6657.8|6642.8|6656.4|6641.4|5
1600412400000|2020-09-18 07:00:00|6656.9|6641.9|6657.4|6642.4|6657.4|6642.4|6656.9|6641.9|0
1600412700000|2020-09-18 07:05:00|6658.2|6643.2|6658.9|6643.9|6658.9|6643.9|6658.2|6643.2|1
1600413000000|2020-09-18 07:10:00|6658.2|6643.2|6661.9|6646.9|6662.9|6647.9|6656.9|6641.9|13
1600413300000|2020-09-18 07:15:00|6662.9|6647.9|6660.9|6645.9|6662.9|6647.9|6660.9|6645.9|3
1600413600000|2020-09-18 07:20:00|6660.1|6645.1|6658.9|6643.9|6660.1|6645.1|6658.9|6643.9|1
1600413900000|2020-09-18 07:25:00|||||||||1
1600414200000|2020-09-18 07:30:00|6657.8|6642.8|6656.9|6641.9|6657.8|6642.8|6656.4|6641.4|2
1600414500000|2020-09-18 07:35:00|6654.4|6639.4|6651.9|6636.9|6654.4|6639.4|6650.9|6635.9|2
1600414800000|2020-09-18 07:40:00|6655.4|6640.4|6657.4|6642.4|6657.4|6642.4|6655.4|6640.4|3
1600415100000|2020-09-18 07:45:00|6655.9|6640.9|6656.9|6641.9|6659.9|6644.9|6654.9|6639.9|2
1600415400000|2020-09-18 07:50:00|6655.4|6640.4|6657.4|6642.4|6660.4|6645.4|6654.4|6639.4|7
1600415700000|2020-09-18 07:55:00|6652.4|6637.4|6652.9|6637.9|6652.9|6637.9|6651.9|6636.9|6
1600416000000|2020-09-18 08:00:00|6652.1|6637.1|6648.4|6633.4|6652.1|6637.1|6646.4|6631.4|3
1600416300000|2020-09-18 08:05:00|6647.9|6632.9|6647.9|6632.9|6649.4|6634.4|6646.9|6631.9|9
1600416600000|2020-09-18 08:10:00|6648.4|6633.4|6648.8|6633.8|6648.8|6633.8|6646.4|6631.4|3
1600416900000|2020-09-18 08:15:00|6648.6|6633.6|6648.6|6633.6|6649.1|6634.1|6646.6|6631.6|6
1600417200000|2020-09-18 08:20:00|6650.1|6635.1|6643.3|6628.3|6651.1|6636.1|6642.8|6627.8|45
1600417500000|2020-09-18 08:25:00|6644.3|6629.3|6642.3|6627.3|6644.3|6629.3|6642.3|6627.3|4
1600417800000|2020-09-18 08:30:00|6642.1|6627.1|6639.8|6624.8|6642.3|6627.3|6639.3|6624.3|6
1600418100000|2020-09-18 08:35:00|6639.6|6624.6|6643|6628|6645.9|6630.9|6639.3|6624.3|26
1600418400000|2020-09-18 08:40:00|6641.9|6626.9|6645.4|6630.4|6645.4|6630.4|6641.9|6626.9|1
1600419000000|2020-09-18 08:50:00|6644.6|6629.6|6639.9|6624.9|6644.6|6629.6|6639.1|6624.1|14
1600419300000|2020-09-18 08:55:00|6640.1|6625.1|6643.4|6628.4|6644.9|6629.9|6639.9|6624.9|20
1600419600000|2020-09-18 09:00:00|6643.7|6628.7|6642.9|6627.9|6643.9|6628.9|6638.9|6623.9|13
1600419900000|2020-09-18 09:05:00|6640.4|6625.4|6637.9|6622.9|6640.4|6625.4|6637.9|6622.9|45
1600420200000|2020-09-18 09:10:00|6639|6624|6638.9|6623.9|6642.4|6627.4|6638.4|6623.4|36
1600420500000|2020-09-18 09:15:00|6637.9|6622.9|6636.9|6621.9|6638.4|6623.4|6636.9|6621.9|56
1600420800000|2020-09-18 09:20:00|6635.9|6620.9|6636.9|6621.9|6636.9|6621.9|6635.9|6620.9|1
1600421100000|2020-09-18 09:25:00|6636.4|6621.4|6639.4|6624.4|6642.9|6627.9|6636.2|6621.2|23
1600421400000|2020-09-18 09:30:00|6639.1|6624.1|6640.9|6625.9|6642.4|6627.4|6637.9|6622.9|5
1600421700000|2020-09-18 09:35:00|6640.4|6625.4|6637.9|6622.9|6640.4|6625.4|6637.9|6622.9|6
1600422000000|2020-09-18 09:40:00|6638.1|6623.1|6635.9|6620.9|6640.4|6625.4|6635.9|6620.9|7
1600422300000|2020-09-18 09:45:00|6635.4|6620.4|6636.4|6621.4|6638.9|6623.9|6634.4|6619.4|19
1600422600000|2020-09-18 09:50:00|6636.1|6621.1|6633.9|6618.9|6636.1|6621.1|6629.4|6614.4|42
1600422900000|2020-09-18 09:55:00|6634.2|6619.2|6628.9|6613.9|6634.9|6619.9|6628.4|6613.4|43
1600423200000|2020-09-18 10:00:00|6630.9|6615.9|6625.9|6610.9|6630.9|6615.9|6625.9|6610.9|27
1600423500000|2020-09-18 10:05:00|6625.7|6610.7|6626.4|6611.4|6626.9|6611.9|6625.4|6610.4|9
1600423800000|2020-09-18 10:10:00|6624.9|6609.9|6626.9|6611.9|6626.9|6611.9|6624.9|6609.9|9
1600424100000|2020-09-18 10:15:00|6627.7|6612.7|6628.9|6613.9|6628.9|6613.9|6626.4|6611.4|13
1600424400000|2020-09-18 10:20:00|6626.9|6611.9|6628.9|6613.9|6628.9|6613.9|6626.4|6611.4|6
1600424700000|2020-09-18 10:25:00|6628.4|6613.4|6634.4|6619.4|6634.4|6619.4|6626.9|6611.9|6
1600425000000|2020-09-18 10:30:00|6634.2|6619.2|6632.7|6617.7|6635.5|6620.5|6631.2|6616.2|41
1600425300000|2020-09-18 10:35:00|6633.7|6618.7|6632.7|6617.7|6633.7|6618.7|6631.2|6616.2|4
1600425600000|2020-09-18 10:40:00|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|0
1600425900000|2020-09-18 10:45:00|6632.7|6617.7|6633.7|6618.7|6634|6619|6632.7|6617.7|3
1600426200000|2020-09-18 10:50:00|6633.2|6618.2|6635.5|6620.5|6636|6621|6633.2|6618.2|6
1600426500000|2020-09-18 10:55:00|6636.2|6621.2|6637.7|6622.7|6637.7|6622.7|6635.2|6620.2|4
1600426800000|2020-09-18 11:00:00|6637.5|6622.5|6637.2|6622.2|6637.5|6622.5|6635.7|6620.7|12
1600427100000|2020-09-18 11:05:00|6637.5|6622.5|6641.7|6626.7|6644.7|6629.7|6637.5|6622.5|11
1600427400000|2020-09-18 11:10:00|6641.2|6626.2|6637.2|6622.2|6641.2|6626.2|6637.2|6622.2|1
1600427700000|2020-09-18 11:15:00|6637.5|6622.5|6633.7|6618.7|6638.2|6623.2|6633.7|6618.7|4
1600428000000|2020-09-18 11:20:00|6634|6619|6632.7|6617.7|6634.7|6619.7|6632.7|6617.7|3
1600428300000|2020-09-18 11:25:00|6633.2|6618.2|6639.2|6624.2|6639.2|6624.2|6633.2|6618.2|6
1600428600000|2020-09-18 11:30:00|6638.7|6623.7|6642.2|6627.2|6642.2|6627.2|6638.2|6623.2|10
1600428900000|2020-09-18 11:35:00|6642.7|6627.7|6637.7|6622.7|6642.7|6627.7|6637.5|6622.5|3
1600429200000|2020-09-18 11:40:00|6639.7|6624.7|6640.2|6625.2|6640.2|6625.2|6637.7|6622.7|8
1600429500000|2020-09-18 11:45:00|6640|6625|6642.2|6627.2|6642.2|6627.2|6639.7|6624.7|1
1600429800000|2020-09-18 11:50:00|6640.7|6625.7|6637.2|6622.2|6640.7|6625.7|6637.2|6622.2|3
1600430100000|2020-09-18 11:55:00|6637|6622|6635.5|6620.5|6637|6622|6634.7|6619.7|5
1600430400000|2020-09-18 12:00:00|6635.7|6620.7|6626.7|6611.7|6635.7|6620.7|6624.7|6609.7|22
1600430700000|2020-09-18 12:05:00|6627|6612|6594|6579|6633.2|6618.2|6592.5|6577.5|194
1600431000000|2020-09-18 12:10:00|6594.2|6579.2|6590.4|6575.4|6597.5|6582.5|6584|6569|193
1600431300000|2020-09-18 12:15:00|6590.2|6575.2|6585.7|6570.7|6590.2|6575.2|6579.7|6564.7|98
1600431600000|2020-09-18 12:20:00|6586.2|6571.2|6580.2|6565.2|6590|6575|6573|6558|253
1600431900000|2020-09-18 12:25:00|6580|6565|6585.7|6570.7|6588.2|6573.2|6576|6561|57
1600432200000|2020-09-18 12:30:00|6582|6567|6589.5|6574.5|6590.5|6575.5|6581.2|6566.2|37
1600432500000|2020-09-18 12:35:00|6588.5|6573.5|6588.5|6573.5|6588.5|6573.5|6580.7|6565.7|64
1600432800000|2020-09-18 12:40:00|6589.5|6574.5|6588.5|6573.5|6597.5|6582.5|6587.5|6572.5|55
1600433100000|2020-09-18 12:45:00|6589|6574|6598.5|6583.5|6599.5|6584.5|6589|6574|136
1600433400000|2020-09-18 12:50:00|6598.2|6583.2|6599.5|6584.5|6601.5|6586.5|6596.5|6581.5|67
1600433700000|2020-09-18 12:55:00|6600.5|6585.5|6599|6584|6603|6588|6597|6582|46
1600434000000|2020-09-18 13:00:00|6598.5|6583.5|6624.5|6609.5|6626|6611|6598|6583|109
1600434300000|2020-09-18 13:05:00|6624.8|6609.8|6619.3|6604.3|6632|6617|6619.3|6604.3|176
1600434600000|2020-09-18 13:10:00|6619.5|6604.5|6613|6598|6619.5|6604.5|6611|6596|52
1600434900000|2020-09-18 13:15:00|6613.5|6598.5|6626.5|6611.5|6626.8|6611.8|6613.5|6598.5|42
1600435200000|2020-09-18 13:20:00|6627.5|6612.5|6620.8|6605.8|6627.5|6612.5|6620|6605|17
1600435500000|2020-09-18 13:25:00|6619.8|6604.8|6627.5|6612.5|6630.8|6615.8|6619.8|6604.8|106
1600435800000|2020-09-18 13:30:00|6627.8|6612.8|6624.5|6609.5|6632.5|6617.5|6619.5|6604.5|118
1600436100000|2020-09-18 13:35:00|6624|6609|6607.8|6592.8|6625.5|6610.5|6603|6588|115
1600436400000|2020-09-18 13:40:00|6608.3|6593.3|6624.8|6609.8|6625.8|6610.8|6605.5|6590.5|168
1600436700000|2020-09-18 13:45:00|6624.3|6609.3|6617.2|6602.2|6634|6619|6611.7|6596.7|312
1600437000000|2020-09-18 13:50:00|6616.7|6601.7|6631.4|6616.4|6631.4|6616.4|6605.5|6590.5|262
1600437300000|2020-09-18 13:55:00|6630.7|6615.7|6614.9|6599.9|6631.7|6616.7|6614.4|6599.4|112
1600437600000|2020-09-18 14:00:00|6614.7|6599.7|6615.9|6600.9|6616.4|6601.4|6606.9|6591.9|121
1600437900000|2020-09-18 14:05:00|6615.4|6600.4|6618.2|6603.2|6618.4|6603.4|6610.9|6595.9|59
1600438200000|2020-09-18 14:10:00|6617.9|6602.9|6608.4|6593.4|6619.9|6604.9|6606.4|6591.4|69
1600438500000|2020-09-18 14:15:00|6607.4|6592.4|6607.9|6592.9|6617.4|6602.4|6607.4|6592.4|31
1600438800000|2020-09-18 14:20:00|6608.5|6593.5|6612.4|6597.4|6615.5|6600.5|6602.7|6587.7|150
1600439100000|2020-09-18 14:25:00|6612.9|6597.9|6601.7|6586.7|6613.9|6598.9|6601.7|6586.7|119
1600439400000|2020-09-18 14:30:00|6606.4|6591.4|6596.5|6581.5|6606.4|6591.4|6584.5|6569.5|263
1600439700000|2020-09-18 14:35:00|6596|6581|6584|6569|6603.2|6588.2|6580|6565|218
1600440000000|2020-09-18 14:40:00|6584.5|6569.5|6585|6570|6590|6575|6582.5|6567.5|126
1600440300000|2020-09-18 14:45:00|6584.5|6569.5|6583.5|6568.5|6592.2|6577.2|6581.7|6566.7|131
1600440600000|2020-09-18 14:50:00|6585.5|6570.5|6585|6570|6588|6573|6581|6566|156
1600440900000|2020-09-18 14:55:00|6585.5|6570.5|6591.2|6576.2|6599.2|6584.2|6585.5|6570.5|135
1600441200000|2020-09-18 15:00:00|6591.5|6576.5|6596|6581|6597|6582|6588|6573|147
1600441500000|2020-09-18 15:05:00|6596.2|6581.2|6599.2|6584.2|6600.7|6585.7|6592.7|6577.7|102
1600441800000|2020-09-18 15:10:00|6599.7|6584.7|6608.5|6593.5|6610|6595|6591.2|6576.2|82
1600442100000|2020-09-18 15:15:00|6608.8|6593.8|6603.7|6588.7|6610|6595|6602.5|6587.5|66
1600442400000|2020-09-18 15:20:00|6603.5|6588.5|6617|6602|6617|6602|6603.5|6588.5|116
1600442700000|2020-09-18 15:25:00|6617.8|6602.8|6624|6609|6624|6609|6613.5|6598.5|90
1600443000000|2020-09-18 15:30:00|6625.7|6610.7|6607.3|6592.3|6627.5|6612.5|6607|6592|94
1600443300000|2020-09-18 15:35:00|6606.8|6591.8|6602.3|6587.3|6608|6593|6599.8|6584.8|93
1600443600000|2020-09-18 15:40:00|6602.8|6587.8|6599.5|6584.5|6607.3|6592.3|6599|6584|60
1600443900000|2020-09-18 15:45:00|6600|6585|6603|6588|6606.3|6591.3|6600|6585|50
1600444200000|2020-09-18 15:50:00|6602.5|6587.5|6607|6592|6607.5|6592.5|6601.5|6586.5|57
1600444500000|2020-09-18 15:55:00|6608|6593|6600|6585|6609.5|6594.5|6598.5|6583.5|49
1600444800000|2020-09-18 16:00:00|6600.3|6585.3|6593.5|6578.5|6600.5|6585.5|6593.5|6578.5|70
1600445100000|2020-09-18 16:05:00|6594|6579|6606.3|6591.3|6609.6|6594.6|6594|6579|82
1600445400000|2020-09-18 16:10:00|6605.8|6590.8|6601.8|6586.8|6606.1|6591.1|6600.1|6585.1|80
1600445700000|2020-09-18 16:15:00|6601.5|6586.5|6594|6579|6603|6588|6593.5|6578.5|156
1600446000000|2020-09-18 16:20:00|6593.5|6578.5|6593|6578|6595.8|6580.8|6589.3|6574.3|90
1600446300000|2020-09-18 16:25:00|6591.5|6576.5|6594|6579|6595.5|6580.5|6591.3|6576.3|80
1600446600000|2020-09-18 16:30:00|6594.3|6579.3|6601.3|6586.3|6601.3|6586.3|6594.3|6579.3|80
1600446900000|2020-09-18 16:35:00|6601.5|6586.5|6600.5|6585.5|6602.8|6587.8|6597.5|6582.5|85
1600447200000|2020-09-18 16:40:00|6602.5|6587.5|6592.5|6577.5|6602.5|6587.5|6591.3|6576.3|106
1600447500000|2020-09-18 16:45:00|6591.8|6576.8|6591|6576|6597.5|6582.5|6589|6574|127
1600447800000|2020-09-18 16:50:00|6590.8|6575.8|6594.5|6579.5|6594.5|6579.5|6590.5|6575.5|107
1600448100000|2020-09-18 16:55:00|6593.5|6578.5|6592.5|6577.5|6594|6579|6590.5|6575.5|86
1600448400000|2020-09-18 17:00:00|6594|6579|6597.5|6582.5|6598.5|6583.5|6592.5|6577.5|73
1600448700000|2020-09-18 17:05:00|6597|6582|6594|6579|6599.3|6584.3|6594|6579|65
1600449000000|2020-09-18 17:10:00|6595.3|6580.3|6601.5|6586.5|6601.5|6586.5|6595.3|6580.3|51
1600449300000|2020-09-18 17:15:00|6601.8|6586.8|6598.8|6583.8|6601.8|6586.8|6598.5|6583.5|62
1600449600000|2020-09-18 17:20:00|6599.6|6584.6|6598.6|6583.6|6599.6|6584.6|6597.3|6582.3|66
1600449900000|2020-09-18 17:25:00|6597.6|6582.6|6597.1|6582.1|6598.6|6583.6|6592.6|6577.6|96
1600450200000|2020-09-18 17:30:00|6597.6|6582.6|6603.6|6588.6|6605.1|6590.1|6591.6|6576.6|84
1600450500000|2020-09-18 17:35:00|6604.1|6589.1|6613.6|6598.6|6615.6|6600.6|6602.9|6587.9|335
1600450800000|2020-09-18 17:40:00|6613.8|6598.8|6618.6|6603.6|6618.6|6603.6|6611.4|6596.4|112
1600451100000|2020-09-18 17:45:00|6618.1|6603.1|6618.1|6603.1|6621.4|6606.4|6614.9|6599.9|110
1600451400000|2020-09-18 17:50:00|6618.4|6603.4|6610.6|6595.6|6620.1|6605.1|6605.1|6590.1|95
1600451700000|2020-09-18 17:55:00|6611.1|6596.1|6615.6|6600.6|6617.6|6602.6|6611.1|6596.1|148
1600452000000|2020-09-18 18:00:00|6615.1|6600.1|6615.6|6600.6|6617.6|6602.6|6613.6|6598.6|146
1600452300000|2020-09-18 18:05:00|6614.1|6599.1|6612.6|6597.6|6614.6|6599.6|6612.6|6597.6|107
1600452600000|2020-09-18 18:10:00|6612.1|6597.1|6618.2|6603.2|6620|6605|6609.9|6594.9|593
1600452900000|2020-09-18 18:15:00|6618|6603|6614|6599|6622.2|6607.2|6609.7|6594.7|270
1600650000000|2020-09-21 01:00:00|6603.8|6588.8|6634.6|6619.6|6634.6|6619.6|6603.8|6588.8|58
1600650300000|2020-09-21 01:05:00|6635.1|6620.1|6627.3|6612.3|6635.6|6620.6|6623.4|6608.4|50
1600650600000|2020-09-21 01:10:00|6628.1|6613.1|6633.9|6618.9|6633.9|6618.9|6625.1|6610.1|5
1600650900000|2020-09-21 01:15:00|6634.1|6619.1|6645.4|6630.4|6645.9|6630.9|6634.1|6619.1|43
1600651200000|2020-09-21 01:20:00|6649.6|6634.6|6657.6|6642.6|6659.1|6644.1|6648.6|6633.6|46
1600651500000|2020-09-21 01:25:00|6659.4|6644.4|6651.6|6636.6|6660.6|6645.6|6651.6|6636.6|10
1600651800000|2020-09-21 01:30:00|6654.7|6639.7|6650.9|6635.9|6659.4|6644.4|6650.9|6635.9|17
1600652100000|2020-09-21 01:35:00|6650.4|6635.4|6650.9|6635.9|6651.9|6636.9|6650.4|6635.4|0
1600652400000|2020-09-21 01:40:00|6652.7|6637.7|6653.9|6638.9|6654.4|6639.4|6652.7|6637.7|3
1600652700000|2020-09-21 01:45:00|6654.4|6639.4|6657.9|6642.9|6659.4|6644.4|6654.4|6639.4|23
1600653000000|2020-09-21 01:50:00|6658.1|6643.1|6654.6|6639.6|6658.6|6643.6|6654.4|6639.4|20
1600653300000|2020-09-21 01:55:00|6656.6|6641.6|6654.1|6639.1|6656.6|6641.6|6653.6|6638.6|4
1600653600000|2020-09-21 02:00:00|6653.9|6638.9|6657.9|6642.9|6657.9|6642.9|6653.4|6638.4|3
1600653900000|2020-09-21 02:05:00|6658.4|6643.4|6661.4|6646.4|6662.9|6647.9|6658.4|6643.4|16
1600654200000|2020-09-21 02:10:00|6662.6|6647.6|6662.4|6647.4|6662.9|6647.9|6662.4|6647.4|6
1600654500000|2020-09-21 02:15:00|6662.6|6647.6|6670.4|6655.4|6670.4|6655.4|6662.4|6647.4|20
1600654800000|2020-09-21 02:20:00|6668.4|6653.4|6670.9|6655.9|6670.9|6655.9|6668.4|6653.4|9
1600655100000|2020-09-21 02:25:00|6670.6|6655.6|6672.7|6657.7|6673.1|6658.1|6670.4|6655.4|3
1600655400000|2020-09-21 02:30:00|6673.2|6658.2|6672.4|6657.4|6673.4|6658.4|6672.4|6657.4|4
1600655700000|2020-09-21 02:35:00|6672.7|6657.7|6666.4|6651.4|6672.7|6657.7|6665.7|6650.7|1
1600656000000|2020-09-21 02:40:00|6664.2|6649.2|6665.4|6650.4|6665.9|6650.9|6661.9|6646.9|6
1600656300000|2020-09-21 02:45:00|6662.4|6647.4|6656.9|6641.9|6662.4|6647.4|6656.9|6641.9|8
1600656600000|2020-09-21 02:50:00|6658.4|6643.4|6663.1|6648.1|6663.1|6648.1|6658.4|6643.4|1
1600656900000|2020-09-21 02:55:00|6663.2|6648.2|6659.9|6644.9|6663.2|6648.2|6659.9|6644.9|2
1600657200000|2020-09-21 03:00:00|6659.4|6644.4|6655.7|6640.7|6659.4|6644.4|6655.7|6640.7|0
1600657500000|2020-09-21 03:05:00|6654.4|6639.4|6652.7|6637.7|6655.9|6640.9|6652.7|6637.7|8
1600658700000|2020-09-21 03:25:00|6655.2|6640.2|6655.4|6640.4|6655.4|6640.4|6655.2|6640.2|3
1600660200000|2020-09-21 03:50:00|6655.7|6640.7|6659.9|6644.9|6659.9|6644.9|6655.7|6640.7|0
1600660500000|2020-09-21 03:55:00|||||||||1
1600660800000|2020-09-21 04:00:00|6660.2|6645.2|6664.4|6649.4|6664.4|6649.4|6660.2|6645.2|15
1600661100000|2020-09-21 04:05:00|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|0
1600661400000|2020-09-21 04:10:00|6665.4|6650.4|6664.9|6649.9|6666.4|6651.4|6664.9|6649.9|2
1600661700000|2020-09-21 04:15:00|6664.2|6649.2|6667.9|6652.9|6667.9|6652.9|6662.9|6647.9|1
1600662300000|2020-09-21 04:25:00|6668.7|6653.7|6667.4|6652.4|6669.4|6654.4|6666.9|6651.9|10
1600662600000|2020-09-21 04:30:00|6667.9|6652.9|6668.4|6653.4|6668.4|6653.4|6667.9|6652.9|0
1600662900000|2020-09-21 04:35:00|6667.4|6652.4|6667.9|6652.9|6667.9|6652.9|6667.4|6652.4|0
1600663200000|2020-09-21 04:40:00|6668|6653|6668|6653|6668|6653|6668|6653|0
1600663500000|2020-09-21 04:45:00|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|1
1600664100000|2020-09-21 04:55:00|6664.5|6649.5|6664|6649|6665|6650|6663.5|6648.5|2
1600665000000|2020-09-21 05:10:00|6663.5|6648.5|6663.5|6648.5|6664|6649|6663.5|6648.5|11
1600665300000|2020-09-21 05:15:00|6662|6647|6663|6648|6666.2|6651.2|6662|6647|25
1600665600000|2020-09-21 05:20:00|6663.5|6648.5|6660.5|6645.5|6664.2|6649.2|6660.5|6645.5|3
1600665900000|2020-09-21 05:25:00|6660|6645|6665.7|6650.7|6667|6652|6659.5|6644.5|15
1600666200000|2020-09-21 05:30:00|6664.5|6649.5|6660.5|6645.5|6664.5|6649.5|6660.5|6645.5|0
1600666500000|2020-09-21 05:35:00|6661|6646|6663|6648|6664.5|6649.5|6661|6646|1
1600666800000|2020-09-21 05:40:00|6662.7|6647.7|6662|6647|6663.5|6648.5|6661.7|6646.7|1
1600667100000|2020-09-21 05:45:00|6662.5|6647.5|6664|6649|6664|6649|6662.5|6647.5|0
1600667700000|2020-09-21 05:55:00|6664.5|6649.5|6664.5|6649.5|6666|6651|6664.5|6649.5|1
1600668000000|2020-09-21 06:00:00|6664|6649|6660.5|6645.5|6664|6649|6660.5|6645.5|28
1600668300000|2020-09-21 06:05:00|6660.2|6645.2|6661.5|6646.5|6661.5|6646.5|6659.5|6644.5|1
1600668600000|2020-09-21 06:10:00|6662.8|6647.8|6661.5|6646.5|6662.8|6647.8|6661|6646|12
1600668900000|2020-09-21 06:15:00|6661.7|6646.7|6661.5|6646.5|6661.7|6646.7|6660|6645|3
1600669200000|2020-09-21 06:20:00|6662|6647|6660.5|6645.5|6662|6647|6660.5|6645.5|0
1600669500000|2020-09-21 06:25:00|6660|6645|6654.2|6639.2|6660|6645|6653.2|6638.2|9
1600669800000|2020-09-21 06:30:00|6653.7|6638.7|6658.5|6643.5|6659|6644|6653.7|6638.7|5
1600670100000|2020-09-21 06:35:00|6658|6643|6657|6642|6658|6643|6655.5|6640.5|3
1600670400000|2020-09-21 06:40:00|6657.5|6642.5|6657|6642|6657.5|6642.5|6657|6642|0
1600670700000|2020-09-21 06:45:00|6657.3|6642.3|6659.5|6644.5|6659.5|6644.5|6654.5|6639.5|5
1600671000000|2020-09-21 06:50:00|6659.2|6644.2|6657.5|6642.5|6659.5|6644.5|6657|6642|1
1600671300000|2020-09-21 06:55:00|6658.5|6643.5|6661.5|6646.5|6661.5|6646.5|6658|6643|6
1600671600000|2020-09-21 07:00:00|6660|6645|6656.5|6641.5|6660|6645|6655.3|6640.3|4
1600671900000|2020-09-21 07:05:00|6657|6642|6658|6643|6658.5|6643.5|6655.5|6640.5|7
1600672200000|2020-09-21 07:10:00|6657|6642|6655.5|6640.5|6658.5|6643.5|6653|6638|7
1600672500000|2020-09-21 07:15:00|6655|6640|6656|6641|6656.5|6641.5|6651.5|6636.5|15
1600672800000|2020-09-21 07:20:00|6656.3|6641.3|6652|6637|6656.5|6641.5|6650.5|6635.5|11
1600673100000|2020-09-21 07:25:00|6651.8|6636.8|6644|6629|6651.8|6636.8|6644|6629|35
1600673400000|2020-09-21 07:30:00|6645.5|6630.5|6644.3|6629.3|6645.8|6630.8|6642.8|6627.8|11
1600673700000|2020-09-21 07:35:00|6644.5|6629.5|6642|6627|6644.5|6629.5|6638.3|6623.3|28
1600674000000|2020-09-21 07:40:00|6642.8|6627.8|6639.8|6624.8|6644|6629|6638.3|6623.3|17
1600674300000|2020-09-21 07:45:00|6639.5|6624.5|6628.5|6613.5|6639.5|6624.5|6628.3|6613.3|31
1600674600000|2020-09-21 07:50:00|6628.3|6613.3|6622.3|6607.3|6628.3|6613.3|6619.5|6604.5|38
1600674900000|2020-09-21 07:55:00|6621.8|6606.8|6624.8|6609.8|6625.3|6610.3|6621.8|6606.8|5
1600675200000|2020-09-21 08:00:00|6625.3|6610.3|6627.3|6612.3|6628.3|6613.3|6621.8|6606.8|52
1600675500000|2020-09-21 08:05:00|6629.3|6614.3|6632.3|6617.3|6632.8|6617.8|6622|6607|75
1600675800000|2020-09-21 08:10:00|6632.5|6617.5|6634.3|6619.3|6634.3|6619.3|6631.5|6616.5|31
1600676100000|2020-09-21 08:15:00|6634|6619|6638.8|6623.8|6640|6625|6634|6619|18
1600676400000|2020-09-21 08:20:00|6638.3|6623.3|6634.8|6619.8|6638.8|6623.8|6633.8|6618.8|12
1600676700000|2020-09-21 08:25:00|6635.3|6620.3|6640.3|6625.3|6640.3|6625.3|6633.8|6618.8|56
1600677000000|2020-09-21 08:30:00|6638.5|6623.5|6644.3|6629.3|6644.8|6629.8|6638|6623|8
1600677300000|2020-09-21 08:35:00|6643.3|6628.3|6648.8|6633.8|6651|6636|6643|6628|19
1600677600000|2020-09-21 08:40:00|6647.8|6632.8|6636.5|6621.5|6648.8|6633.8|6634.5|6619.5|18
1600677900000|2020-09-21 08:45:00|6636|6621|6634|6619|6636|6621|6629.5|6614.5|28
1600678200000|2020-09-21 08:50:00|6635.3|6620.3|6643.3|6628.3|6647|6632|6633.8|6618.8|21
1600678500000|2020-09-21 08:55:00|6644|6629|6637.3|6622.3|6644|6629|6637.3|6622.3|24
1600678800000|2020-09-21 09:00:00|6637|6622|6641.5|6626.5|6641.8|6626.8|6636.8|6621.8|25
1600679100000|2020-09-21 09:05:00|6641.3|6626.3|6639.5|6624.5|6644|6629|6639|6624|8
1600679400000|2020-09-21 09:10:00|6640.3|6625.3|6640.8|6625.8|6641|6626|6637|6622|49
1600679700000|2020-09-21 09:15:00|6639.8|6624.8|6638.6|6623.6|6641|6626|6637.3|6622.3|11
1600680000000|2020-09-21 09:20:00|6639|6624|6651.5|6636.5|6652|6637|6639|6624|37
1600680300000|2020-09-21 09:25:00|6652|6637|6638.5|6623.5|6652|6637|6637.8|6622.8|18
1600680600000|2020-09-21 09:30:00|6638|6623|6634.1|6619.1|6638|6623|6634.1|6619.1|5
1600680900000|2020-09-21 09:35:00|6633.5|6618.5|6633.3|6618.3|6634.8|6619.8|6631|6616|5
1600681200000|2020-09-21 09:40:00|6632.3|6617.3|6633.1|6618.1|6633.1|6618.1|6631.1|6616.1|8
1600681500000|2020-09-21 09:45:00|6632.8|6617.8|6633.8|6618.8|6633.8|6618.8|6629.1|6614.1|24
1600681800000|2020-09-21 09:50:00|6633.3|6618.3|6627.3|6612.3|6633.6|6618.6|6622.3|6607.3|69
1600682100000|2020-09-21 09:55:00|6626|6611|6620|6605|6626|6611|6618.5|6603.5|40
1600682400000|2020-09-21 10:00:00|6620.5|6605.5|6619.6|6604.6|6620.6|6605.6|6619.3|6604.3|6
1600682700000|2020-09-21 10:05:00|6620.1|6605.1|6619.3|6604.3|6620.6|6605.6|6619.3|6604.3|1
1600683000000|2020-09-21 10:10:00|6618.3|6603.3|6619.3|6604.3|6621.6|6606.6|6618.3|6603.3|13
1600683300000|2020-09-21 10:15:00|6619.1|6604.1|6620.3|6605.3|6620.6|6605.6|6619.1|6604.1|2
1600683600000|2020-09-21 10:20:00|6620|6605|6620.3|6605.3|6621.8|6606.8|6620|6605|31
1600683900000|2020-09-21 10:25:00|6620|6605|6619.3|6604.3|6621.1|6606.1|6618.3|6603.3|10
1600684200000|2020-09-21 10:30:00|6619.6|6604.6|6621.6|6606.6|6621.6|6606.6|6619.6|6604.6|4
1600684500000|2020-09-21 10:35:00|6626.1|6611.1|6627.1|6612.1|6628.3|6613.3|6625.3|6610.3|4
1600684800000|2020-09-21 10:40:00|6624.8|6609.8|6624.1|6609.1|6624.8|6609.8|6623.8|6608.8|0
1600685100000|2020-09-21 10:45:00|6625.3|6610.3|6625.3|6610.3|6625.3|6610.3|6624.1|6609.1|1
1600685400000|2020-09-21 10:50:00|6625.1|6610.1|6625.1|6610.1|6625.1|6610.1|6624.1|6609.1|4
1600685700000|2020-09-21 10:55:00|6626.6|6611.6|6629.1|6614.1|6629.1|6614.1|6626.6|6611.6|2
1600686000000|2020-09-21 11:00:00|6631.1|6616.1|6629.1|6614.1|6631.1|6616.1|6629.1|6614.1|1
1600686300000|2020-09-21 11:05:00|6629.6|6614.6|6629.8|6614.8|6632.8|6617.8|6629.6|6614.6|4
1600686600000|2020-09-21 11:10:00|6630.1|6615.1|6634.1|6619.1|6634.1|6619.1|6629.6|6614.6|9
1600686900000|2020-09-21 11:15:00|6634.6|6619.6|6632.8|6617.8|6637.1|6622.1|6632.8|6617.8|11
1600687200000|2020-09-21 11:20:00|6633.3|6618.3|6632.8|6617.8|6634.6|6619.6|6632.8|6617.8|2
1600687500000|2020-09-21 11:25:00|6632.1|6617.1|6631.1|6616.1|6633.1|6618.1|6629.6|6614.6|20
1600687800000|2020-09-21 11:30:00|6631.8|6616.8|6631.6|6616.6|6632.3|6617.3|6631.3|6616.3|12
1600688100000|2020-09-21 11:35:00|6631.1|6616.1|6630.3|6615.3|6632.6|6617.6|6624.3|6609.3|43
1600688400000|2020-09-21 11:40:00|6630.1|6615.1|6630.8|6615.8|6631.1|6616.1|6629.8|6614.8|3
1600688700000|2020-09-21 11:45:00|6635.3|6620.3|6644.6|6629.6|6644.6|6629.6|6635.3|6620.3|23
1600689000000|2020-09-21 11:50:00|6644.9|6629.9|6640.4|6625.4|6645.1|6630.1|6639.4|6624.4|19
1600689300000|2020-09-21 11:55:00|6641.9|6626.9|6645.4|6630.4|6649.6|6634.6|6641.9|6626.9|20
1600689600000|2020-09-21 12:00:00|6644.9|6629.9|6650.1|6635.1|6651.4|6636.4|6644.9|6629.9|42
1600689900000|2020-09-21 12:05:00|6650.9|6635.9|6637.1|6622.1|6650.9|6635.9|6636.9|6621.9|30
1600690200000|2020-09-21 12:10:00|6637.4|6622.4|6636.4|6621.4|6640.1|6625.1|6632.4|6617.4|53
1600690500000|2020-09-21 12:15:00|6635.4|6620.4|6637.1|6622.1|6640.9|6625.9|6629.4|6614.4|54
1600690800000|2020-09-21 12:20:00|6637.6|6622.6|6626.4|6611.4|6637.6|6622.6|6624.4|6609.4|89
1600691100000|2020-09-21 12:25:00|6625.6|6610.6|6620.1|6605.1|6626.6|6611.6|6618.4|6603.4|67
1600691400000|2020-09-21 12:30:00|6620.9|6605.9|6620.9|6605.9|6621.6|6606.6|6614.4|6599.4|101
1600691700000|2020-09-21 12:35:00|6620.6|6605.6|6613.6|6598.6|6620.9|6605.9|6613.6|6598.6|32
1600692000000|2020-09-21 12:40:00|6613.9|6598.9|6608.9|6593.9|6614.6|6599.6|6608.1|6593.1|54
1600692300000|2020-09-21 12:45:00|6608.6|6593.6|6604.6|6589.6|6610.1|6595.1|6602.4|6587.4|123
1600692600000|2020-09-21 12:50:00|6604.4|6589.4|6624.9|6609.9|6624.9|6609.9|6604.2|6589.2|60
1600692900000|2020-09-21 12:55:00|6625.2|6610.2|6633.9|6618.9|6634.9|6619.9|6625.2|6610.2|28
1600693200000|2020-09-21 13:00:00|6634.7|6619.7|6639.1|6624.1|6640.9|6625.9|6631.4|6616.4|36
1600693500000|2020-09-21 13:05:00|6639.4|6624.4|6621.4|6606.4|6644.6|6629.6|6619.6|6604.6|86
1600693800000|2020-09-21 13:10:00|6621.1|6606.1|6627.1|6612.1|6628.9|6613.9|6617.1|6602.1|19
1600694100000|2020-09-21 13:15:00|6624.9|6609.9|6619.9|6604.9|6632.1|6617.1|6619.9|6604.9|30
1600694400000|2020-09-21 13:20:00|6619.4|6604.4|6613.9|6598.9|6619.9|6604.9|6613.9|6598.9|19
1600694700000|2020-09-21 13:25:00|6613.4|6598.4|6620.6|6605.6|6620.6|6605.6|6608.4|6593.4|84
1600695000000|2020-09-21 13:30:00|6621.4|6606.4|6632.9|6617.9|6641.2|6626.2|6621.4|6606.4|198
1600695300000|2020-09-21 13:35:00|6633.4|6618.4|6616.4|6601.4|6635.4|6620.4|6614.1|6599.1|150
1600695600000|2020-09-21 13:40:00|6616.2|6601.2|6614.4|6599.4|6618.4|6603.4|6610.9|6595.9|136
1600695900000|2020-09-21 13:45:00|6613.9|6598.9|6607.9|6592.9|6617.4|6602.4|6607.9|6592.9|106
1600696200000|2020-09-21 13:50:00|6607.1|6592.1|6612.4|6597.4|6615.9|6600.9|6604.9|6589.9|91
1600696500000|2020-09-21 13:55:00|6612.2|6597.2|6603.4|6588.4|6612.2|6597.2|6596.4|6581.4|216
1600696800000|2020-09-21 14:00:00|6603.2|6588.2|6609.9|6594.9|6610.4|6595.4|6597.9|6582.9|115
1600697100000|2020-09-21 14:05:00|6608.4|6593.4|6612.9|6597.9|6617.4|6602.4|6608.4|6593.4|95
1600697400000|2020-09-21 14:10:00|6611.9|6596.9|6598.9|6583.9|6616.4|6601.4|6598.4|6583.4|148
1600697700000|2020-09-21 14:15:00|6599.2|6584.2|6588.4|6573.4|6599.7|6584.7|6583.4|6568.4|263
1600698000000|2020-09-21 14:20:00|6587.9|6572.9|6565.4|6550.4|6587.9|6572.9|6564.4|6549.4|329
1600698300000|2020-09-21 14:25:00|6564.6|6549.6|6554.2|6539.2|6566.4|6551.4|6554.2|6539.2|387
1600698600000|2020-09-21 14:30:00|6549.7|6534.7|6539.4|6524.4|6562.2|6547.2|6535.7|6520.7|616
1600698900000|2020-09-21 14:35:00|6539.2|6524.2|6531.9|6516.9|6540.7|6525.7|6529.2|6514.2|322
1600699200000|2020-09-21 14:40:00|6531.7|6516.7|6554.4|6539.4|6555.9|6540.9|6526.2|6511.2|356
1600699500000|2020-09-21 14:45:00|6554.7|6539.7|6554.4|6539.4|6567.4|6552.4|6552.4|6537.4|280
1600699800000|2020-09-21 14:50:00|6554.9|6539.9|6565.4|6550.4|6567.7|6552.7|6550.9|6535.9|275
1600700100000|2020-09-21 14:55:00|6565.7|6550.7|6565.9|6550.9|6567.9|6552.9|6550.7|6535.7|178
1600700400000|2020-09-21 15:00:00|6565.7|6550.7|6566.7|6551.7|6570.9|6555.9|6562.4|6547.4|270
1600700700000|2020-09-21 15:05:00|6566.4|6551.4|6566.7|6551.7|6569.2|6554.2|6564.4|6549.4|158
1600701000000|2020-09-21 15:10:00|6566.4|6551.4|6565.9|6550.9|6567.4|6552.4|6563.9|6548.9|121
1600701300000|2020-09-21 15:15:00|6566.4|6551.4|6565.9|6550.9|6567.2|6552.2|6563.4|6548.4|176
1600701600000|2020-09-21 15:20:00|6567|6552|6566.9|6551.9|6568.7|6553.7|6563.7|6548.7|76
1600701900000|2020-09-21 15:25:00|6567.2|6552.2|6573.2|6558.2|6573.2|6558.2|6566.2|6551.2|91
1600702200000|2020-09-21 15:30:00|6573.4|6558.4|6579.4|6564.4|6592.9|6577.9|6573.4|6558.4|157
1600702500000|2020-09-21 15:35:00|6578.9|6563.9|6578.7|6563.7|6584.2|6569.2|6574.4|6559.4|124
1600702800000|2020-09-21 15:40:00|6577.4|6562.4|6578.4|6563.4|6584.2|6569.2|6574.7|6559.7|60
1600703100000|2020-09-21 15:45:00|6578.7|6563.7|6595.9|6580.9|6597.2|6582.2|6578.4|6563.4|119
1600703400000|2020-09-21 15:50:00|6596.7|6581.7|6597.7|6582.7|6597.7|6582.7|6590.9|6575.9|45
1600703700000|2020-09-21 15:55:00|6598.2|6583.2|6603.7|6588.7|6605.7|6590.7|6597.2|6582.2|76
1600704000000|2020-09-21 16:00:00|6603.9|6588.9|6608.7|6593.7|6611.2|6596.2|6603.7|6588.7|70
1600704300000|2020-09-21 16:05:00|6606.1|6591.1|6603.4|6588.4|6611.4|6596.4|6602.2|6587.2|139
1600704600000|2020-09-21 16:10:00|6602.2|6587.2|6608.9|6593.9|6608.9|6593.9|6600.7|6585.7|56
1600704900000|2020-09-21 16:15:00|6608.2|6593.2|6601.2|6586.2|6608.2|6593.2|6598.2|6583.2|140
1600705200000|2020-09-21 16:20:00|6601.4|6586.4|6603.2|6588.2|6609.2|6594.2|6600.2|6585.2|136
1600705500000|2020-09-21 16:25:00|6602.9|6587.9|6603.2|6588.2|6603.2|6588.2|6599.4|6584.4|44
1600705800000|2020-09-21 16:30:00|6601.4|6586.4|6595.9|6580.9|6602.2|6587.2|6591.9|6576.9|84
1600706100000|2020-09-21 16:35:00|6597.2|6582.2|6597.7|6582.7|6602.7|6587.7|6596.4|6581.4|114
1600706400000|2020-09-21 16:40:00|6596.9|6581.9|6597.4|6582.4|6599.2|6584.2|6595.2|6580.2|46
1600706700000|2020-09-21 16:45:00|6596.7|6581.7|6577.4|6562.4|6596.7|6581.7|6574.9|6559.9|157
1600707000000|2020-09-21 16:50:00|6577.7|6562.7|6576.9|6561.9|6579.9|6564.9|6574.7|6559.7|55
1600707300000|2020-09-21 16:55:00|6577.7|6562.7|6584.4|6569.4|6584.9|6569.9|6574.9|6559.9|109
1600707600000|2020-09-21 17:00:00|6584.7|6569.7|6586.9|6571.9|6587.2|6572.2|6577.2|6562.2|106
1600707900000|2020-09-21 17:05:00|6587.2|6572.2|6590.9|6575.9|6593.7|6578.7|6585.4|6570.4|38
1600708200000|2020-09-21 17:10:00|6590.4|6575.4|6583.4|6568.4|6590.4|6575.4|6583.2|6568.2|39
1600708500000|2020-09-21 17:15:00|6586.4|6571.4|6578.4|6563.4|6587.2|6572.2|6577.9|6562.9|54
1600708800000|2020-09-21 17:20:00|6577.9|6562.9|6575.7|6560.7|6578.9|6563.9|6572.7|6557.7|185
1600709100000|2020-09-21 17:25:00|6575.4|6560.4|6575.7|6560.7|6575.7|6560.7|6572.7|6557.7|99
1600709400000|2020-09-21 17:30:00|6575.4|6560.4|6574.9|6559.9|6575.9|6560.9|6572.9|6557.9|97
1600709700000|2020-09-21 17:35:00|6575.9|6560.9|6572.9|6557.9|6579.9|6564.9|6570.9|6555.9|172
1600710000000|2020-09-21 17:40:00|6570.9|6555.9|6573.5|6558.5|6573.5|6558.5|6568.9|6553.9|104
1600710300000|2020-09-21 17:45:00|6573.7|6558.7|6575.9|6560.9|6579.4|6564.4|6571.2|6556.2|80
1600710600000|2020-09-21 17:50:00|6575.4|6560.4|6573.4|6558.4|6575.7|6560.7|6568.9|6553.9|166
1600710900000|2020-09-21 17:55:00|6573.7|6558.7|6579.2|6564.2|6579.4|6564.4|6573.4|6558.4|95
1600711200000|2020-09-21 18:00:00|6578.4|6563.4|6581.7|6566.7|6582.2|6567.2|6578|6563|108
1600711500000|2020-09-21 18:05:00|6581.4|6566.4|6576.4|6561.4|6581.7|6566.7|6573.9|6558.9|127
1600711800000|2020-09-21 18:10:00|6575.9|6560.9|6589.9|6574.9|6589.9|6574.9|6575.9|6560.9|1060
1600712100000|2020-09-21 18:15:00|6590.2|6575.2|6591.2|6576.2|6594.2|6579.2|6587.2|6572.2|280
1600736400000|2020-09-22 01:00:00|6588.6|6573.6|6615.1|6600.1|6615.9|6600.9|6588.4|6573.4|53
1600736700000|2020-09-22 01:05:00|6614.4|6599.4|6613.1|6598.1|6617.4|6602.4|6611.9|6596.9|6
1600737000000|2020-09-22 01:10:00|6613.6|6598.6|6609.6|6594.6|6613.9|6598.9|6609.1|6594.1|8
1600737300000|2020-09-22 01:15:00|6607.4|6592.4|6602.4|6587.4|6607.4|6592.4|6602.4|6587.4|3
1600737600000|2020-09-22 01:20:00|6606.2|6591.2|6604.7|6589.7|6606.7|6591.7|6604.7|6589.7|5
1600737900000|2020-09-22 01:25:00|6606.9|6591.9|6609.4|6594.4|6609.9|6594.9|6606.9|6591.9|0
1600738200000|2020-09-22 01:30:00|6608.2|6593.2|6609.7|6594.7|6610.4|6595.4|6608.2|6593.2|2
1600738500000|2020-09-22 01:35:00|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|1
1600738800000|2020-09-22 01:40:00|6613.2|6598.2|6613.7|6598.7|6613.7|6598.7|6613.2|6598.2|1
1600739100000|2020-09-22 01:45:00|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|2
1600739400000|2020-09-22 01:50:00|6614.4|6599.4|6616.9|6601.9|6616.9|6601.9|6614.4|6599.4|1
1600740000000|2020-09-22 02:00:00|6616.7|6601.7|6619.4|6604.4|6619.4|6604.4|6616.7|6601.7|20
1600740300000|2020-09-22 02:05:00|6619.7|6604.7|6622.9|6607.9|6622.9|6607.9|6619.7|6604.7|22
1600740600000|2020-09-22 02:10:00|6623.2|6608.2|6617.9|6602.9|6626.2|6611.2|6617.9|6602.9|29
1600740900000|2020-09-22 02:15:00|6616.9|6601.9|6616.2|6601.2|6622.7|6607.7|6616.2|6601.2|9
1600741200000|2020-09-22 02:20:00|6616.4|6601.4|6612.7|6597.7|6616.7|6601.7|6607.7|6592.7|6
1600741500000|2020-09-22 02:25:00|6614.7|6599.7|6614.7|6599.7|6616.7|6601.7|6614.7|6599.7|2
1600741800000|2020-09-22 02:30:00|6614.9|6599.9|6619.9|6604.9|6619.9|6604.9|6608.4|6593.4|35
1600742100000|2020-09-22 02:35:00|6612.4|6597.4|6607.4|6592.4|6615.7|6597.4|6602.2|6585.5|64
1600742400000|2020-09-22 02:40:00|6606.9|6591.9|6607.4|6592.4|6608.2|6593.2|6602.2|6587.2|77
1600742700000|2020-09-22 02:45:00|6606.9|6591.9|6607.2|6592.2|6607.2|6592.2|6606.7|6591.7|0
1600743900000|2020-09-22 03:05:00|6611.7|6596.7|6613.5|6598.5|6613.5|6598.5|6611.7|6596.7|4
1600744200000|2020-09-22 03:10:00|6614.2|6599.2|6614.5|6599.5|6614.5|6599.5|6614.2|6599.2|2
1600744500000|2020-09-22 03:15:00|6616.5|6601.5|6614.2|6599.2|6617.2|6602.2|6613|6598|9
1600744800000|2020-09-22 03:20:00|6616.2|6601.2|6617.5|6602.5|6617.5|6602.5|6616.2|6601.2|0
1600745100000|2020-09-22 03:25:00|6618|6603|6615.7|6600.7|6618|6603|6615.7|6600.7|1
1600745400000|2020-09-22 03:30:00|6615.5|6600.5|6613.5|6598.5|6615.5|6600.5|6613.5|6598.5|1
1600745700000|2020-09-22 03:35:00|6614|6599|6617.5|6602.5|6617.5|6602.5|6614|6599|0
1600746300000|2020-09-22 03:45:00|6614.7|6599.7|6614|6599|6614.7|6599.7|6614|6599|2
1600746900000|2020-09-22 03:55:00|6612.2|6597.2|6612.7|6597.7|6612.7|6597.7|6610.7|6595.7|0
1600747200000|2020-09-22 04:00:00|6610.2|6595.2|6612.5|6597.5|6612.5|6597.5|6609.7|6594.7|1
1600748700000|2020-09-22 04:25:00|6613.7|6598.7|6612.7|6597.7|6613.7|6598.7|6612.7|6597.7|1
1600749300000|2020-09-22 04:35:00|6613.2|6598.2|6613.7|6598.7|6613.7|6598.7|6613.2|6598.2|0
1600750200000|2020-09-22 04:50:00|6613.2|6598.2|6612.2|6597.2|6613.2|6598.2|6612.2|6597.2|0
1600750500000|2020-09-22 04:55:00|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|0
1600750800000|2020-09-22 05:00:00|6612|6597|6611.8|6596.8|6612|6597|6611.8|6596.8|0
1600751400000|2020-09-22 05:10:00|6609.5|6594.5|6601.3|6586.3|6609.5|6594.5|6600.8|6585.8|15
1600751700000|2020-09-22 05:15:00|6601.5|6586.5|6602.8|6587.8|6602.8|6587.8|6601.5|6586.5|0
1600752000000|2020-09-22 05:20:00|6601.8|6586.8|6601.3|6586.3|6601.8|6586.8|6601.3|6586.3|2
1600752300000|2020-09-22 05:25:00|6602.3|6587.3|6602.3|6587.3|6602.3|6587.3|6602.3|6587.3|0
1600752600000|2020-09-22 05:30:00|6604.3|6589.3|6614.5|6599.5|6614.5|6599.5|6604.3|6589.3|19
1600752900000|2020-09-22 05:35:00|6615.5|6600.5|6621.5|6606.5|6622.5|6607.5|6615.5|6600.5|56
1600753200000|2020-09-22 05:40:00|6622|6607|6628.3|6613.3|6628.5|6613.5|6622|6607|40
1600753500000|2020-09-22 05:45:00|6627.8|6612.8|6638.3|6623.3|6642.3|6627.3|6625.5|6610.5|156
1600753800000|2020-09-22 05:50:00|6639.3|6624.3|6648.5|6633.5|6649|6634|6639.3|6624.3|97
1600754100000|2020-09-22 05:55:00|6648.8|6633.8|6633.5|6618.5|6648.8|6633.8|6633.3|6618.3|47
1600754400000|2020-09-22 06:00:00|6633.3|6618.3|6637.8|6622.8|6638|6623|6633.3|6618.3|3
1600754700000|2020-09-22 06:05:00|6634.8|6619.8|6624.3|6609.3|6635.3|6620.3|6624.3|6609.3|3
1600755000000|2020-09-22 06:10:00|6624.8|6609.8|6626.8|6611.8|6631|6616|6624.8|6609.8|5
1600755300000|2020-09-22 06:15:00|6624.6|6609.6|6617.8|6602.8|6626.8|6611.8|6617.8|6602.8|5
1600755600000|2020-09-22 06:20:00|6613.6|6598.6|6609.8|6594.8|6617.3|6602.3|6608.3|6593.3|37
1600755900000|2020-09-22 06:25:00|6610.6|6595.6|6611.6|6596.6|6615.1|6600.1|6610.6|6595.6|17
1600756200000|2020-09-22 06:30:00|6611.1|6596.1|6626.3|6611.3|6626.3|6611.3|6609.8|6594.8|94
1600756500000|2020-09-22 06:35:00|6628.1|6613.1|6626.6|6611.6|6630.6|6615.6|6626.6|6611.6|4
1600756800000|2020-09-22 06:40:00|6626.3|6611.3|6625.3|6610.3|6628.6|6613.6|6624.8|6609.8|2
1600757100000|2020-09-22 06:45:00|6625.6|6610.6|6628.1|6613.1|6628.1|6613.1|6625.6|6610.6|0
1600757400000|2020-09-22 06:50:00|6627.6|6612.6|6623.6|6608.6|6627.6|6612.6|6622.3|6607.3|7
1600757700000|2020-09-22 06:55:00|6624.1|6609.1|6623.6|6608.6|6625.3|6610.3|6622.3|6607.3|34
1600758000000|2020-09-22 07:00:00|6623.3|6608.3|6625.6|6610.6|6627.1|6612.1|6623.3|6608.3|27
1600758300000|2020-09-22 07:05:00|6624.8|6609.8|6617.1|6602.1|6627.1|6612.1|6616.3|6601.3|53
1600758600000|2020-09-22 07:10:00|6617.8|6602.8|6604.3|6589.3|6618.1|6603.1|6604.1|6589.1|42
1600758900000|2020-09-22 07:15:00|6604.6|6589.6|6588.1|6573.1|6604.6|6589.6|6586.1|6571.1|73
1600759200000|2020-09-22 07:20:00|6589.6|6574.6|6591.6|6576.6|6593.8|6578.8|6588.3|6573.3|3
1600759500000|2020-09-22 07:25:00|6592.1|6577.1|6599.8|6584.8|6599.8|6584.8|6587.8|6572.8|57
1600759800000|2020-09-22 07:30:00|6602.1|6587.1|6593.6|6578.6|6606.3|6591.3|6593.6|6578.6|69
1600760100000|2020-09-22 07:35:00|6594.6|6579.6|6590.3|6575.3|6596.8|6581.8|6582.1|6567.1|45
1600760400000|2020-09-22 07:40:00|6590.6|6575.6|6582.3|6567.3|6594.6|6579.6|6582.3|6567.3|24
1600760700000|2020-09-22 07:45:00|6582.1|6567.1|6588.1|6573.1|6588.1|6573.1|6580.6|6565.6|14
1600761000000|2020-09-22 07:50:00|6587.6|6572.6|6591.3|6576.3|6591.3|6576.3|6587.1|6572.1|4
1600761300000|2020-09-22 07:55:00|6591.8|6576.8|6591.8|6576.8|6592.3|6577.3|6589.3|6574.3|10
1600761600000|2020-09-22 08:00:00|6592.1|6577.1|6592.8|6577.8|6595.3|6580.3|6590.6|6575.6|15
1600761900000|2020-09-22 08:05:00|6593.8|6578.8|6595.8|6580.8|6595.8|6580.8|6593.3|6578.3|8
1600762200000|2020-09-22 08:10:00|6596.1|6581.1|6602.3|6587.3|6603.3|6588.3|6596.1|6581.1|17
1600762500000|2020-09-22 08:15:00|6603.3|6588.3|6598.3|6583.3|6603.3|6588.3|6598.3|6583.3|8
1600762800000|2020-09-22 08:20:00|6594.6|6579.6|6595.1|6580.1|6598.9|6583.9|6594.6|6579.6|6
1600763100000|2020-09-22 08:25:00|6597.6|6582.6|6602.6|6587.6|6602.6|6587.6|6597.6|6582.6|4
1600763400000|2020-09-22 08:30:00|6602.4|6587.4|6602.9|6587.9|6606.4|6591.4|6598.4|6583.4|8
1600763700000|2020-09-22 08:35:00|6603.4|6588.4|6617.4|6602.4|6617.4|6602.4|6600.4|6585.4|23
1600764000000|2020-09-22 08:40:00|6617.9|6602.9|6617.4|6602.4|6622.1|6607.1|6614.4|6599.4|45
1600764300000|2020-09-22 08:45:00|6617.1|6602.1|6613.4|6598.4|6617.9|6602.9|6613.4|6598.4|5
1600764600000|2020-09-22 08:50:00|6612.9|6597.9|6618.1|6603.1|6618.1|6603.1|6611.4|6596.4|27
1600764900000|2020-09-22 08:55:00|6616.1|6601.1|6619.9|6604.9|6620.9|6605.9|6615.6|6600.6|13
1600765200000|2020-09-22 09:00:00|6620.4|6605.4|6617.6|6602.6|6620.9|6605.9|6615.9|6600.9|11
1600765500000|2020-09-22 09:05:00|6615.4|6600.4|6617.9|6602.9|6617.9|6602.9|6614.4|6599.4|4
1600765800000|2020-09-22 09:10:00|6618.4|6603.4|6623.6|6608.6|6625.4|6610.4|6617.4|6602.4|55
1600766100000|2020-09-22 09:15:00|6624.9|6609.9|6616.4|6601.4|6624.9|6609.9|6615.6|6600.6|31
1600766400000|2020-09-22 09:20:00|6616.6|6601.6|6614.9|6599.9|6616.9|6601.9|6614.9|6599.9|18
1600766700000|2020-09-22 09:25:00|6613.9|6598.9|6602.1|6587.1|6613.9|6598.9|6601.4|6586.4|20
1600767000000|2020-09-22 09:30:00|6601.6|6586.6|6600.1|6585.1|6603.6|6588.6|6597.1|6582.1|11
1600767300000|2020-09-22 09:35:00|6599.9|6584.9|6596.9|6581.9|6600.1|6585.1|6596.1|6581.1|6
1600767600000|2020-09-22 09:40:00|6596.4|6581.4|6598.9|6583.9|6604.6|6589.6|6593.9|6578.9|26
1600767900000|2020-09-22 09:45:00|6599.1|6584.1|6598.9|6583.9|6602.1|6587.1|6597.6|6582.6|30
1600768200000|2020-09-22 09:50:00|6597.4|6582.4|6594.4|6579.4|6597.4|6582.4|6591.4|6576.4|4
1600768500000|2020-09-22 09:55:00|6593.4|6578.4|6596.9|6581.9|6596.9|6581.9|6593.4|6578.4|8
1600768800000|2020-09-22 10:00:00|6597.9|6582.9|6600.6|6585.6|6600.6|6585.6|6597.9|6582.9|8
1600769100000|2020-09-22 10:05:00|6599.9|6584.9|6596.9|6581.9|6599.9|6584.9|6596.9|6581.9|1
1600770000000|2020-09-22 10:20:00|6598.9|6583.9|6598.4|6583.4|6599.9|6584.9|6597.1|6582.1|3
1600770300000|2020-09-22 10:25:00|6598.9|6583.9|6611.4|6596.4|6613.2|6598.2|6598.7|6583.7|47
1600770600000|2020-09-22 10:30:00|6610.9|6595.9|6615.2|6600.2|6619.4|6604.4|6610.9|6595.9|34
1600771200000|2020-09-22 10:40:00|6614.9|6599.9|6613.2|6598.2|6615.2|6600.2|6613.2|6598.2|0
1600771500000|2020-09-22 10:45:00|6612.9|6597.9|6604.2|6589.2|6612.9|6597.9|6604.2|6589.2|31
1600771800000|2020-09-22 10:50:00|6609.4|6594.4|6610.9|6595.9|6610.9|6595.9|6608.9|6593.9|18
1600772100000|2020-09-22 10:55:00|6611.2|6596.2|6612.9|6597.9|6612.9|6597.9|6611.2|6596.2|6
1600772400000|2020-09-22 11:00:00|6612.7|6597.7|6616.7|6601.7|6617.2|6602.2|6612.4|6597.4|9
1600772700000|2020-09-22 11:05:00|6616.4|6601.4|6620.4|6605.4|6624.4|6609.4|6613.7|6598.7|24
1600773000000|2020-09-22 11:10:00|6621.4|6606.4|6624.9|6609.9|6625.9|6610.9|6621.4|6606.4|12
1600773300000|2020-09-22 11:15:00|6625.2|6610.2|6627.7|6612.7|6629.9|6614.9|6625.2|6610.2|14
1600773600000|2020-09-22 11:20:00|6626.7|6611.7|6626.7|6611.7|6626.7|6611.7|6626.2|6611.2|1
1600774200000|2020-09-22 11:30:00|6626.4|6611.4|6621.2|6606.2|6626.7|6611.7|6621.2|6606.2|7
1600774500000|2020-09-22 11:35:00|6619.7|6604.7|6592.4|6577.4|6619.7|6604.7|6592.4|6577.4|83
1600774800000|2020-09-22 11:40:00|6593.2|6578.2|6591.9|6576.9|6598.9|6583.9|6590.7|6575.7|34
1600775100000|2020-09-22 11:45:00|6590.4|6575.4|6583.7|6568.7|6590.4|6575.4|6582.9|6567.9|32
1600775400000|2020-09-22 11:50:00|6583.4|6568.4|6582.9|6567.9|6591.2|6576.2|6582.2|6567.2|15
1600775700000|2020-09-22 11:55:00|6583.2|6568.2|6581.2|6566.2|6587.2|6572.2|6581.2|6566.2|76
1600776000000|2020-09-22 12:00:00|6581.7|6566.7|6585.7|6570.7|6603.4|6588.4|6581.7|6566.7|86
1600776300000|2020-09-22 12:05:00|6585.4|6570.4|6583.4|6568.4|6585.4|6570.4|6580.9|6565.9|42
1600776600000|2020-09-22 12:10:00|6584.7|6569.7|6586.5|6571.5|6589.5|6574.5|6580.5|6565.5|87
1600776900000|2020-09-22 12:15:00|6586.7|6571.7|6578|6563|6588.5|6573.5|6573.7|6558.7|169
1600777200000|2020-09-22 12:20:00|6578.5|6563.5|6599|6584|6599|6584|6578|6563|80
1600777500000|2020-09-22 12:25:00|6598|6583|6608|6593|6615|6600|6597|6582|106
1600777800000|2020-09-22 12:30:00|6607.7|6592.7|6595.2|6580.2|6615|6600|6586.5|6571.5|86
1600778100000|2020-09-22 12:35:00|6595.5|6580.5|6581.5|6566.5|6595.5|6580.5|6580.7|6565.7|84
1600778400000|2020-09-22 12:40:00|6581|6566|6579.7|6564.7|6586.2|6571.2|6579.2|6564.2|103
1600778700000|2020-09-22 12:45:00|6579.5|6564.5|6582.2|6567.2|6585|6570|6579|6564|12
1600779000000|2020-09-22 12:50:00|6582.7|6567.7|6582|6567|6583|6568|6579.5|6564.5|12
1600779300000|2020-09-22 12:55:00|6584.5|6569.5|6584|6569|6587|6572|6583.5|6568.5|31
1600779600000|2020-09-22 13:00:00|6580.5|6565.5|6592.7|6577.7|6593|6578|6580.5|6565.5|96
1600779900000|2020-09-22 13:05:00|6592|6577|6588.5|6573.5|6595.2|6580.2|6585.5|6570.5|83
1600780200000|2020-09-22 13:10:00|6589|6574|6595.5|6580.5|6597.7|6582.7|6588.5|6573.5|51
1600780500000|2020-09-22 13:15:00|6596.5|6581.5|6600.2|6585.2|6600.2|6585.2|6594.7|6579.7|120
1600780800000|2020-09-22 13:20:00|6601|6586|6605.7|6590.7|6608.2|6593.2|6596|6581|58
1600781100000|2020-09-22 13:25:00|6606.7|6591.7|6611.7|6596.7|6611.7|6596.7|6606.2|6591.2|47
1600781400000|2020-09-22 13:30:00|6612.2|6597.2|6601.5|6586.5|6620.5|6605.5|6601.5|6586.5|111
1600781700000|2020-09-22 13:35:00|6600.5|6585.5|6608.7|6593.7|6613.5|6598.5|6596.7|6581.7|81
1600782000000|2020-09-22 13:40:00|6609|6594|6614.3|6599.3|6622.2|6607.2|6609|6594|61
1600782300000|2020-09-22 13:45:00|6614.5|6599.5|6588|6573|6616.3|6601.3|6588|6573|83
1600782600000|2020-09-22 13:50:00|6587.5|6572.5|6575.5|6560.5|6592.8|6577.8|6574|6559|174
1600782900000|2020-09-22 13:55:00|6575.3|6560.3|6584.8|6569.8|6585.8|6570.8|6575.3|6560.3|90
1600783200000|2020-09-22 14:00:00|6585.5|6570.5|6580.3|6565.3|6595.5|6580.5|6572.8|6557.8|92
1600783500000|2020-09-22 14:05:00|6580|6565|6583.8|6568.8|6587.3|6572.3|6575.5|6560.5|33
1600783800000|2020-09-22 14:10:00|6583.5|6568.5|6577|6562|6585.5|6570.5|6576.5|6561.5|43
1600784100000|2020-09-22 14:15:00|6576.8|6561.8|6583|6568|6583.5|6568.5|6572|6557|57
1600784400000|2020-09-22 14:20:00|6582|6567|6574.5|6559.5|6584|6569|6574.5|6559.5|63
1600784700000|2020-09-22 14:25:00|6574.3|6559.3|6576.5|6561.5|6581.8|6566.8|6574.3|6559.3|76
1600785000000|2020-09-22 14:30:00|6577.3|6562.3|6575.5|6560.5|6582.3|6567.3|6574.5|6559.5|106
1600785300000|2020-09-22 14:35:00|6575.3|6560.3|6567.5|6552.5|6581.5|6566.5|6567|6552|149
1600785600000|2020-09-22 14:40:00|6567|6552|6562|6547|6571.5|6556.5|6562|6547|125
1600785900000|2020-09-22 14:45:00|6562.3|6547.3|6565.8|6550.8|6569.8|6554.8|6559.8|6544.8|107
1600786200000|2020-09-22 14:50:00|6566.5|6551.5|6565|6550|6568.5|6553.5|6564.5|6549.5|69
1600786500000|2020-09-22 14:55:00|6565.3|6550.3|6564|6549|6566.5|6551.5|6564|6549|165
1600786800000|2020-09-22 15:00:00|6561.5|6546.5|6564.3|6549.3|6564.3|6549.3|6559|6544|223
1600787100000|2020-09-22 15:05:00|6564.5|6549.5|6557|6542|6567.8|6552.8|6555|6540|155
1600787400000|2020-09-22 15:10:00|6557.8|6542.8|6568.3|6553.3|6571|6556|6557.3|6542.3|132
1600787700000|2020-09-22 15:15:00|6567.3|6552.3|6583.5|6568.5|6587.3|6572.3|6566|6551|221
1600788000000|2020-09-22 15:20:00|6584|6569|6594|6579|6596.5|6581.5|6584|6569|116
1600788300000|2020-09-22 15:25:00|6593.5|6578.5|6597|6582|6602.5|6587.5|6590|6575|101
1600788600000|2020-09-22 15:30:00|6597.1|6582.1|6581.3|6566.3|6599.1|6584.1|6581.3|6566.3|82
1600788900000|2020-09-22 15:35:00|6582.5|6567.5|6587.3|6572.3|6589.3|6574.3|6581.3|6566.3|74
1600789200000|2020-09-22 15:40:00|6587.6|6572.6|6588.8|6573.8|6591.8|6576.8|6587.6|6572.6|52
1600789500000|2020-09-22 15:45:00|6589.3|6574.3|6598.1|6583.1|6602.6|6587.6|6589.3|6574.3|67
1600789800000|2020-09-22 15:50:00|6597.1|6582.1|6604.1|6589.1|6607.3|6592.3|6596.6|6581.6|52
1600790100000|2020-09-22 15:55:00|6603.8|6588.8|6594.3|6579.3|6607.6|6592.6|6594.3|6579.3|64
1600790400000|2020-09-22 16:00:00|6591.3|6576.3|6595.1|6580.1|6598.1|6583.1|6590.8|6575.8|80
1600790700000|2020-09-22 16:05:00|6595.3|6580.3|6596.8|6581.8|6602.1|6587.1|6595.3|6580.3|31
1600791000000|2020-09-22 16:10:00|6597.1|6582.1|6606.8|6591.8|6613.6|6598.6|6597.1|6582.1|146
1600791300000|2020-09-22 16:15:00|6607.8|6592.8|6594.1|6579.1|6609.8|6594.8|6594.1|6579.1|120
1600791600000|2020-09-22 16:20:00|6594.6|6579.6|6597.8|6582.8|6599.3|6584.3|6593.8|6578.8|46
1600791900000|2020-09-22 16:25:00|6599.3|6584.3|6592.8|6577.8|6600.1|6585.1|6588.3|6573.3|47
1600792200000|2020-09-22 16:30:00|6593.1|6578.1|6592.1|6577.1|6600.8|6585.8|6592.1|6577.1|40
1600792500000|2020-09-22 16:35:00|6592.6|6577.6|6596.1|6581.1|6601.6|6586.6|6592.1|6577.1|53
1600792800000|2020-09-22 16:40:00|6596.8|6581.8|6605.6|6590.6|6608.3|6593.3|6596.8|6581.8|45
1600793100000|2020-09-22 16:45:00|6603.8|6588.8|6584.6|6569.6|6603.8|6588.8|6582.1|6567.1|94
1600793400000|2020-09-22 16:50:00|6583.6|6568.6|6589.1|6574.1|6589.1|6574.1|6582.1|6567.1|35
1600793700000|2020-09-22 16:55:00|6589.3|6574.3|6589.3|6574.3|6594.6|6579.6|6586.6|6571.6|43
1600794000000|2020-09-22 17:00:00|6589.6|6574.6|6590.6|6575.6|6594.1|6579.1|6589.3|6574.3|51
1600794300000|2020-09-22 17:05:00|6591.1|6576.1|6597.3|6582.3|6597.3|6582.3|6588.6|6573.6|35
1600794600000|2020-09-22 17:10:00|6597.8|6582.8|6610.6|6595.6|6610.6|6595.6|6597.6|6582.6|46
1600794900000|2020-09-22 17:15:00|6610.8|6595.8|6601.3|6586.3|6615.3|6600.3|6599.8|6584.8|81
1600795200000|2020-09-22 17:20:00|6601.6|6586.6|6601.3|6586.3|6608.1|6593.1|6601.3|6586.3|63
1600795500000|2020-09-22 17:25:00|6601.8|6586.8|6602.8|6587.8|6604.1|6589.1|6599.3|6584.3|48
1600795800000|2020-09-22 17:30:00|6602.6|6587.6|6602.1|6587.1|6604.1|6589.1|6599.4|6584.4|42
1600796100000|2020-09-22 17:35:00|6602.4|6587.4|6598.6|6583.6|6604.1|6589.1|6596.9|6581.9|37
1600796400000|2020-09-22 17:40:00|6600.6|6585.6|6590.4|6575.4|6603.6|6588.6|6590.4|6575.4|46
1600796700000|2020-09-22 17:45:00|6590.6|6575.6|6596.6|6581.6|6596.6|6581.6|6590.6|6575.6|28
1600797000000|2020-09-22 17:50:00|6597.1|6582.1|6587.6|6572.6|6600.1|6585.1|6586.6|6571.6|39
1600797300000|2020-09-22 17:55:00|6587.1|6572.1|6593.6|6578.6|6595.9|6580.9|6586.6|6571.6|31
1600797600000|2020-09-22 18:00:00|6593.9|6578.9|6595.6|6580.6|6602.6|6587.6|6593.9|6578.9|53
1600797900000|2020-09-22 18:05:00|6595.9|6580.9|6603.9|6588.9|6604.1|6589.1|6595.9|6580.9|71
1600798200000|2020-09-22 18:10:00|6604.1|6589.1|6606.6|6591.6|6616.9|6601.9|6604.1|6589.1|579
1600798500000|2020-09-22 18:15:00|6605.9|6590.9|6607.1|6592.1|6609.1|6594.1|6598.4|6583.4|121
1600822800000|2020-09-23 01:00:00|6589.5|6574.5|6592|6577|6601.3|6586.3|6587|6572|39
1600823100000|2020-09-23 01:05:00|6589.3|6574.3|6590.3|6575.3|6590.3|6575.3|6587.8|6572.8|4
1600823400000|2020-09-23 01:10:00|6588.8|6573.8|6585.3|6570.3|6588.8|6573.8|6579.3|6564.3|63
1600823700000|2020-09-23 01:15:00|6584.8|6569.8|6584.8|6569.8|6584.8|6569.8|6579.3|6564.3|3
1600824000000|2020-09-23 01:20:00|6585.8|6570.8|6587.3|6572.3|6587.3|6572.3|6585.6|6570.6|2
1600824300000|2020-09-23 01:25:00|6590.3|6575.3|6589.3|6574.3|6591.6|6576.6|6589.3|6574.3|3
1600824600000|2020-09-23 01:30:00|6589.1|6574.1|6590.1|6575.1|6590.1|6575.1|6588.3|6573.3|1
1600824900000|2020-09-23 01:35:00|6592.3|6577.3|6591.8|6576.8|6592.3|6577.3|6591.3|6576.3|0
1600825200000|2020-09-23 01:40:00|6591.3|6576.3|6590.1|6575.1|6591.3|6576.3|6589.8|6574.8|1
1600825500000|2020-09-23 01:45:00|6592.3|6577.3|6592.3|6577.3|6592.3|6577.3|6592.3|6577.3|0
1600825800000|2020-09-23 01:50:00|6594.3|6579.3|6595.8|6580.8|6596.1|6581.1|6594.3|6579.3|1
1600826100000|2020-09-23 01:55:00|6595.3|6580.3|6596.3|6581.3|6596.3|6581.3|6595.3|6580.3|3
1600826400000|2020-09-23 02:00:00|6597.1|6582.1|6597.8|6582.8|6598.6|6583.6|6597.1|6582.1|1
1600826700000|2020-09-23 02:05:00|6597.6|6582.6|6597.6|6582.6|6597.6|6582.6|6597.6|6582.6|1
1600827000000|2020-09-23 02:10:00|6594.3|6579.3|6595.1|6580.1|6595.6|6580.6|6593.3|6578.3|8
1600827300000|2020-09-23 02:15:00|6596.1|6581.1|6596.1|6581.1|6596.1|6581.1|6596.1|6581.1|0
1600827600000|2020-09-23 02:20:00|6595.3|6580.3|6587.3|6572.3|6595.3|6580.3|6586.1|6571.1|10
1600827900000|2020-09-23 02:25:00|6586.8|6571.8|6584.1|6569.1|6586.8|6571.8|6581.6|6566.6|25
1600828200000|2020-09-23 02:30:00|6584.3|6569.3|6579.8|6564.8|6585.1|6570.1|6577.1|6562.1|113
1600828500000|2020-09-23 02:35:00|6580.3|6565.3|6580.3|6565.3|6583.6|6568.6|6580.3|6565.3|1
1600828800000|2020-09-23 02:40:00|6580.8|6565.8|6580.8|6565.8|6582.8|6567.8|6580.8|6565.8|7
1600829100000|2020-09-23 02:45:00|6581.3|6566.3|6583.8|6568.8|6584.1|6569.1|6581.3|6566.3|0
1600829400000|2020-09-23 02:50:00|6585.8|6570.8|6581.8|6566.8|6585.8|6570.8|6581.8|6566.8|6
1600829700000|2020-09-23 02:55:00|6584.3|6569.3|6583.8|6568.8|6584.3|6569.3|6583.8|6568.8|1
1600830000000|2020-09-23 03:00:00|6580.3|6565.3|6580.3|6565.3|6581.3|6566.3|6577.3|6562.3|15
1600830300000|2020-09-23 03:05:00|6580.8|6565.8|6582.3|6567.3|6582.3|6567.3|6580.8|6565.8|1
1600830600000|2020-09-23 03:10:00|6582.8|6567.8|6581.3|6566.3|6584.3|6569.3|6581.3|6566.3|2
1600830900000|2020-09-23 03:15:00|6581.8|6566.8|6582.8|6567.8|6583.1|6568.1|6581.8|6566.8|0
1600831200000|2020-09-23 03:20:00|||||||||5
1600831500000|2020-09-23 03:25:00|6582.9|6567.9|6584.4|6569.4|6584.4|6569.4|6582.9|6567.9|4
1600831800000|2020-09-23 03:30:00|6582.6|6567.6|6582.1|6567.1|6582.6|6567.6|6582.1|6567.1|0
1600833000000|2020-09-23 03:50:00|6580.4|6565.4|6580.4|6565.4|6580.4|6565.4|6580.4|6565.4|10
1600835400000|2020-09-23 04:30:00|6578.9|6563.9|6578.9|6563.9|6578.9|6563.9|6578.9|6563.9|1
1600836000000|2020-09-23 04:40:00|6579.1|6564.1|6579.4|6564.4|6579.4|6564.4|6579.1|6564.1|0
1600836300000|2020-09-23 04:45:00|6576.9|6561.9|6571.9|6556.9|6576.9|6561.9|6567.9|6552.9|27
1600836600000|2020-09-23 04:50:00|6571.6|6556.6|6571.9|6556.9|6571.9|6556.9|6571.6|6556.6|0
1600837200000|2020-09-23 05:00:00|6573.4|6558.4|6573.4|6558.4|6573.4|6558.4|6573.4|6558.4|0
1600838100000|2020-09-23 05:15:00|6574.4|6559.4|6574.4|6559.4|6576.4|6561.4|6573.9|6558.9|8
1600838400000|2020-09-23 05:20:00|6571.9|6556.9|6571.9|6556.9|6572.4|6557.4|6570.9|6555.9|16
1600839000000|2020-09-23 05:30:00|6572.6|6557.6|6571.9|6556.9|6572.7|6557.7|6571.4|6556.4|0
1600839300000|2020-09-23 05:35:00|6571.4|6556.4|6573.2|6558.2|6573.7|6558.7|6571.4|6556.4|4
1600839600000|2020-09-23 05:40:00|6572.9|6557.9|6573.2|6558.2|6573.7|6558.7|6572.9|6557.9|7
1600839900000|2020-09-23 05:45:00|6572.7|6557.7|6572.2|6557.2|6572.7|6557.7|6571.4|6556.4|1
1600840200000|2020-09-23 05:50:00|6571.9|6556.9|6571.9|6556.9|6571.9|6556.9|6571.9|6556.9|1
1600840500000|2020-09-23 05:55:00|6572.4|6557.4|6573.9|6558.9|6575.4|6560.4|6572.4|6557.4|4
1600840800000|2020-09-23 06:00:00|6573.2|6558.2|6573.2|6558.2|6573.2|6558.2|6571.2|6556.2|1
1600841100000|2020-09-23 06:05:00|6572.9|6557.9|6566.4|6551.4|6572.9|6557.9|6566.4|6551.4|8
1600841400000|2020-09-23 06:10:00|6566.7|6551.7|6562.7|6547.7|6568.4|6553.4|6562.2|6547.2|23
1600841700000|2020-09-23 06:15:00|6560.9|6545.9|6561.9|6546.9|6563.4|6548.4|6558.2|6543.2|23
1600842000000|2020-09-23 06:20:00|6561.2|6546.2|6542.9|6527.9|6561.4|6546.4|6540.7|6525.7|150
1600842300000|2020-09-23 06:25:00|6540.9|6525.9|6545.2|6530.2|6545.7|6530.7|6540.9|6525.9|11
1600842600000|2020-09-23 06:30:00|6542.9|6527.9|6540.2|6525.2|6542.9|6527.9|6534.9|6519.9|63
1600842900000|2020-09-23 06:35:00|6543.4|6528.4|6547.7|6532.7|6547.7|6532.7|6543.4|6528.4|4
1600843200000|2020-09-23 06:40:00|6548.2|6533.2|6551.7|6536.7|6554.4|6539.4|6548.2|6533.2|13
1600843500000|2020-09-23 06:45:00|6551.4|6536.4|6552.7|6537.7|6554.4|6539.4|6551.4|6536.4|18
1600843800000|2020-09-23 06:50:00|6553.2|6538.2|6560.4|6545.4|6560.4|6545.4|6552.2|6537.2|14
1600844100000|2020-09-23 06:55:00|6563.2|6548.2|6553.4|6538.4|6563.4|6548.4|6553.4|6538.4|28
1600844400000|2020-09-23 07:00:00|6551.9|6536.9|6552.2|6537.2|6553.9|6538.9|6550.4|6535.4|38
1600844700000|2020-09-23 07:05:00|6550.2|6535.2|6550.2|6535.2|6550.2|6535.2|6550.2|6535.2|3
1600845000000|2020-09-23 07:10:00|6554.7|6539.7|6550.4|6535.4|6554.9|6539.9|6550.4|6535.4|25
1600845300000|2020-09-23 07:15:00|6549.7|6534.7|6551.2|6536.2|6552.7|6537.7|6549.7|6534.7|20
1600845600000|2020-09-23 07:20:00|6551.5|6536.5|6553.7|6538.7|6555.2|6540.2|6551.5|6536.5|4
1600845900000|2020-09-23 07:25:00|6554.7|6539.7|6557|6542|6557.2|6542.2|6554.7|6539.7|1
1600846200000|2020-09-23 07:30:00|6559.7|6544.7|6562|6547|6562.2|6547.2|6559.7|6544.7|0
1600846500000|2020-09-23 07:35:00|6561.7|6546.7|6579.5|6564.5|6582.2|6567.2|6560.5|6545.5|42
1600846800000|2020-09-23 07:40:00|6579|6564|6581|6566|6581.7|6566.7|6575.5|6560.5|11
1600847100000|2020-09-23 07:45:00|6580|6565|6579.5|6564.5|6582.2|6567.2|6578.5|6563.5|6
1600847400000|2020-09-23 07:50:00|6579.2|6564.2|6573.7|6558.7|6581.5|6566.5|6573.7|6558.7|8
1600847700000|2020-09-23 07:55:00|6573.5|6558.5|6571.2|6556.2|6573.5|6558.5|6569.7|6554.7|3
1600848000000|2020-09-23 08:00:00|6572.2|6557.2|6577.7|6562.7|6580.5|6565.5|6571.7|6556.7|6
1600848300000|2020-09-23 08:05:00|6576.2|6561.2|6571.5|6556.5|6576.2|6561.2|6571|6556|4
1600848600000|2020-09-23 08:10:00|6572|6557|6572.5|6557.5|6572.5|6557.5|6571.5|6556.5|6
1600848900000|2020-09-23 08:15:00|6573.7|6558.7|6577|6562|6578.5|6563.5|6573.7|6558.7|4
1600849200000|2020-09-23 08:20:00|6574|6559|6575.2|6560.2|6576.5|6561.5|6573|6558|7
1600849500000|2020-09-23 08:25:00|6574.5|6559.5|6578|6563|6580.5|6565.5|6574.5|6559.5|4
1600849800000|2020-09-23 08:30:00|6576.2|6561.2|6588.5|6573.5|6589.7|6574.7|6575.7|6560.7|51
1600850100000|2020-09-23 08:35:00|6585|6570|6589.2|6574.2|6590.7|6575.7|6585|6570|2
1600850400000|2020-09-23 08:40:00|6588|6573|6589.2|6574.2|6590.7|6575.7|6588|6573|3
1600850700000|2020-09-23 08:45:00|6589.5|6574.5|6589.7|6574.7|6589.7|6574.7|6588.5|6573.5|2
1600851000000|2020-09-23 08:50:00|6588.5|6573.5|6590.5|6575.5|6591.2|6576.2|6588.5|6573.5|2
1600851300000|2020-09-23 08:55:00|6589.7|6574.7|6593.5|6578.5|6594.5|6579.5|6589|6574|33
1600851600000|2020-09-23 09:00:00|6593|6578|6594.5|6579.5|6596.7|6581.7|6593|6578|16
1600851900000|2020-09-23 09:05:00|6594.2|6579.2|6594.2|6579.2|6594.5|6579.5|6593.5|6578.5|4
1600852200000|2020-09-23 09:10:00|6595|6580|6590.7|6575.7|6595|6580|6589.7|6574.7|12
1600852500000|2020-09-23 09:15:00|6590.2|6575.2|6590.2|6575.2|6592.2|6577.2|6588|6573|4
1600852800000|2020-09-23 09:20:00|6589.8|6574.8|6588|6573|6590.5|6575.5|6588|6573|2
1600853100000|2020-09-23 09:25:00|6587.3|6572.3|6584.8|6569.8|6588|6573|6584.8|6569.8|27
1600853400000|2020-09-23 09:30:00|6583.5|6568.5|6580.3|6565.3|6583.5|6568.5|6577.5|6562.5|25
1600853700000|2020-09-23 09:35:00|6580|6565|6577.8|6562.8|6580|6565|6575.8|6560.8|5
1600854000000|2020-09-23 09:40:00|6577.5|6562.5|6577.8|6562.8|6578|6563|6575.5|6560.5|6
1600854300000|2020-09-23 09:45:00|6578|6563|6581.8|6566.8|6581.8|6566.8|6578|6563|4
1600854600000|2020-09-23 09:50:00|6581.5|6566.5|6581|6566|6583.5|6568.5|6580|6565|36
1600854900000|2020-09-23 09:55:00|6580.3|6565.3|6580|6565|6580.8|6565.8|6580|6565|15
1600855200000|2020-09-23 10:00:00|6579.5|6564.5|6576.3|6561.3|6579.5|6564.5|6576.3|6561.3|4
1600855500000|2020-09-23 10:05:00|6578.3|6563.3|6579.8|6564.8|6581|6566|6578.3|6563.3|8
1600855800000|2020-09-23 10:10:00|6577|6562|6577.5|6562.5|6579.5|6564.5|6577|6562|9
1600856100000|2020-09-23 10:15:00|6577.3|6562.3|6576.3|6561.3|6577.3|6562.3|6574|6559|10
1600856400000|2020-09-23 10:20:00|6576.8|6561.8|6577.8|6562.8|6578.3|6563.3|6576.5|6561.5|4
1600856700000|2020-09-23 10:25:00|6577.3|6562.3|6578.8|6563.8|6580.3|6565.3|6577|6562|6
1600857000000|2020-09-23 10:30:00|6578|6563|6579|6564|6579|6564|6575.5|6560.5|12
1600857300000|2020-09-23 10:35:00|6578.8|6563.8|6579|6564|6579.5|6564.5|6577.8|6562.8|3
1600857600000|2020-09-23 10:40:00|6578|6563|6577.8|6562.8|6578.8|6563.8|6577|6562|4
1600857900000|2020-09-23 10:45:00|6578|6563|6579|6564|6579|6564|6575|6560|7
1600858200000|2020-09-23 10:50:00|6581|6566|6579|6564|6581|6566|6577.8|6562.8|15
1600858500000|2020-09-23 10:55:00|6578.5|6563.5|6575.8|6560.8|6578.5|6563.5|6575|6560|4
1600858800000|2020-09-23 11:00:00|6575.5|6560.5|6576.5|6561.5|6576.5|6561.5|6575|6560|0
1600859100000|2020-09-23 11:05:00|6576|6561|6575.5|6560.5|6576|6561|6575.5|6560.5|4
1600859400000|2020-09-23 11:10:00|6577.1|6562.1|6577.8|6562.8|6582.5|6567.5|6577.1|6562.1|16
1600859700000|2020-09-23 11:15:00|6578.5|6563.5|6578.1|6563.1|6578.5|6563.5|6578|6563|0
1600860000000|2020-09-23 11:20:00|6577.6|6562.6|6573.1|6558.1|6577.6|6562.6|6573.1|6558.1|4
1600860300000|2020-09-23 11:25:00|6573.3|6558.3|6573.3|6558.3|6573.3|6558.3|6573.3|6558.3|4
1600860600000|2020-09-23 11:30:00|6574.1|6559.1|6575.1|6560.1|6575.1|6560.1|6574.1|6559.1|0
1600860900000|2020-09-23 11:35:00|6575.6|6560.6|6576.1|6561.1|6576.1|6561.1|6575.6|6560.6|0
1600861200000|2020-09-23 11:40:00|6576.8|6561.8|6576.1|6561.1|6577.6|6562.6|6576.1|6561.1|0
1600861500000|2020-09-23 11:45:00|6576.6|6561.6|6573.1|6558.1|6576.6|6561.6|6573.1|6558.1|4
1600861800000|2020-09-23 11:50:00|6571.3|6556.3|6574.1|6559.1|6574.1|6559.1|6569.1|6554.1|13
1600862100000|2020-09-23 11:55:00|6575.1|6560.1|6575.1|6560.1|6576.6|6561.6|6574.1|6559.1|1
1600862400000|2020-09-23 12:00:00|6574.8|6559.8|6558.3|6543.3|6574.8|6559.8|6556.1|6541.1|45
1600862700000|2020-09-23 12:05:00|6558.1|6543.1|6552.3|6537.3|6558.1|6543.1|6549.8|6534.8|82
1600863000000|2020-09-23 12:10:00|6552.1|6537.1|6554.3|6539.3|6558.8|6543.8|6552.1|6537.1|49
1600863300000|2020-09-23 12:15:00|6554.6|6539.6|6549.3|6534.3|6554.6|6539.6|6546.6|6531.6|54
1600863600000|2020-09-23 12:20:00|6549.8|6534.8|6551.6|6536.6|6554.3|6539.3|6548.8|6533.8|26
1600863900000|2020-09-23 12:25:00|6552.1|6537.1|6557.6|6542.6|6560.3|6545.3|6552.1|6537.1|60
1600864200000|2020-09-23 12:30:00|6557.8|6542.8|6570.1|6555.1|6571.3|6556.3|6557.6|6542.6|107
1600864500000|2020-09-23 12:35:00|6569.8|6554.8|6561.8|6546.8|6569.8|6554.8|6561.8|6546.8|34
1600864800000|2020-09-23 12:40:00|6561.6|6546.6|6560.1|6545.1|6563.6|6548.6|6558.6|6543.6|56
1600865100000|2020-09-23 12:45:00|6560.6|6545.6|6560.1|6545.1|6562.1|6547.1|6558.6|6543.6|52
1600865400000|2020-09-23 12:50:00|6559.8|6544.8|6565.8|6550.8|6565.8|6550.8|6558.6|6543.6|19
1600865700000|2020-09-23 12:55:00|6565.6|6550.6|6560.1|6545.1|6565.6|6550.6|6559.6|6544.6|60
1600866000000|2020-09-23 13:00:00|6559.8|6544.8|6564.1|6549.1|6565.8|6550.8|6559.1|6544.1|31
1600866300000|2020-09-23 13:05:00|6563.8|6548.8|6566.1|6551.1|6569.1|6554.1|6560.1|6545.1|25
1600866600000|2020-09-23 13:10:00|6565.1|6550.1|6559.1|6544.1|6565.1|6550.1|6559.1|6544.1|53
1600866900000|2020-09-23 13:15:00|6560.3|6545.3|6569.6|6554.6|6578.6|6563.6|6560.3|6545.3|71
1600867200000|2020-09-23 13:20:00|6567.9|6552.9|6571.4|6556.4|6571.4|6556.4|6565.9|6550.9|26
1600867500000|2020-09-23 13:25:00|6571.6|6556.6|6572.9|6557.9|6573.1|6558.1|6564.4|6549.4|30
1600867800000|2020-09-23 13:30:00|6573.6|6558.6|6570.6|6555.6|6584.4|6569.4|6567.1|6552.1|138
1600868100000|2020-09-23 13:35:00|6571.1|6556.1|6556.4|6541.4|6571.9|6556.9|6555.4|6540.4|126
1600868400000|2020-09-23 13:40:00|6556.6|6541.6|6554.4|6539.4|6556.9|6541.9|6551.9|6536.9|61
1600868700000|2020-09-23 13:45:00|6554.6|6539.6|6567.9|6552.9|6568.1|6553.1|6554.4|6539.4|68
1600869000000|2020-09-23 13:50:00|6566.6|6551.6|6550.9|6535.9|6566.6|6551.6|6549.1|6534.1|69
1600869300000|2020-09-23 13:55:00|6550.6|6535.6|6544.4|6529.4|6550.9|6535.9|6542.6|6527.6|187
1600869600000|2020-09-23 14:00:00|6544.1|6529.1|6553.4|6538.4|6553.6|6538.6|6541.1|6526.1|104
1600869900000|2020-09-23 14:05:00|6552.9|6537.9|6553.4|6538.4|6553.9|6538.9|6546.6|6531.6|130
1600870200000|2020-09-23 14:10:00|6554.4|6539.4|6559.6|6544.6|6563.6|6548.6|6551.1|6536.1|111
1600870500000|2020-09-23 14:15:00|6560.4|6545.4|6562.9|6547.9|6566.1|6551.1|6554.4|6539.4|132
1600870800000|2020-09-23 14:20:00|6562.6|6547.6|6571.1|6556.1|6571.9|6556.9|6560.6|6545.6|164
1600871100000|2020-09-23 14:25:00|6570.9|6555.9|6571.1|6556.1|6574.4|6559.4|6567.9|6552.9|119
1600871400000|2020-09-23 14:30:00|6571.4|6556.4|6582.1|6567.1|6585.9|6570.9|6570.1|6555.1|165
1600871700000|2020-09-23 14:35:00|6581.9|6566.9|6572.1|6557.1|6581.9|6566.9|6555.9|6540.9|204
1600872000000|2020-09-23 14:40:00|6571.6|6556.6|6582.9|6567.9|6583.9|6568.9|6571.6|6556.6|94
1600872300000|2020-09-23 14:45:00|6583.6|6568.6|6587.1|6572.1|6587.6|6572.6|6582.6|6567.6|171
1600872600000|2020-09-23 14:50:00|6587.6|6572.6|6577.9|6562.9|6587.6|6572.6|6570.1|6555.1|104
1600872900000|2020-09-23 14:55:00|6578.6|6563.6|6584.6|6569.6|6587.9|6572.9|6574.1|6559.1|107
1600873200000|2020-09-23 15:00:00|6586.1|6571.1|6579.6|6564.6|6587.6|6572.6|6575.4|6560.4|108
1600873500000|2020-09-23 15:05:00|6580.1|6565.1|6579.1|6564.1|6582.6|6567.6|6573.6|6558.6|101
1600873800000|2020-09-23 15:10:00|6578.4|6563.4|6580.1|6565.1|6580.1|6565.1|6573.9|6558.9|67
1600874100000|2020-09-23 15:15:00|6580.4|6565.4|6581.7|6566.7|6582.7|6567.7|6577.2|6562.2|60
1600874400000|2020-09-23 15:20:00|6581.9|6566.9|6578.9|6563.9|6583.2|6568.2|6575.7|6560.7|63
1600874700000|2020-09-23 15:25:00|6578.4|6563.4|6573.9|6558.9|6578.7|6563.7|6573.4|6558.4|90
1600875000000|2020-09-23 15:30:00|6573.2|6558.2|6559.9|6544.9|6573.2|6558.2|6557.2|6542.2|173
1600875300000|2020-09-23 15:35:00|6560.2|6545.2|6575.9|6560.9|6578.4|6563.4|6559.9|6544.9|115
1600875600000|2020-09-23 15:40:00|6575.7|6560.7|6577.4|6562.4|6577.4|6562.4|6572.7|6557.7|95
1600875900000|2020-09-23 15:45:00|6577.9|6562.9|6572.9|6557.9|6580.7|6565.7|6571.4|6556.4|89
1600876200000|2020-09-23 15:50:00|6572.7|6557.7|6573.2|6558.2|6574.7|6559.7|6564.7|6549.7|69
1600876500000|2020-09-23 15:55:00|6571.2|6556.2|6573.7|6558.7|6579.9|6564.9|6571.2|6556.2|103
1600876800000|2020-09-23 16:00:00|6573.9|6558.9|6570.7|6555.7|6581.2|6566.2|6568.9|6553.9|112
1600877100000|2020-09-23 16:05:00|6570.4|6555.4|6572.2|6557.2|6575.2|6560.2|6566.7|6551.7|72
1600877400000|2020-09-23 16:10:00|6573.4|6558.4|6571.2|6556.2|6579.7|6564.7|6570.2|6555.2|61
1600877700000|2020-09-23 16:15:00|6571.4|6556.4|6566.7|6551.7|6574.4|6559.4|6564.9|6549.9|68
1600878000000|2020-09-23 16:20:00|6564.7|6549.7|6572.2|6557.2|6572.2|6557.2|6558.9|6543.9|96
1600878300000|2020-09-23 16:25:00|6572.7|6557.7|6579.7|6564.7|6579.7|6564.7|6572.4|6557.4|69
1600878600000|2020-09-23 16:30:00|6578.9|6563.9|6580.4|6565.4|6580.4|6565.4|6575.7|6560.7|57
1600878900000|2020-09-23 16:35:00|6579.7|6564.7|6592.4|6577.4|6593.7|6578.7|6576.9|6561.9|346
1600879200000|2020-09-23 16:40:00|6593.4|6578.4|6576.7|6561.7|6594.7|6579.7|6569.4|6554.4|232
1600879500000|2020-09-23 16:45:00|6574.9|6559.9|6586.9|6571.9|6592.4|6577.4|6574.9|6559.9|105
1600879800000|2020-09-23 16:50:00|6586.7|6571.7|6573.2|6558.2|6587.4|6572.4|6569.4|6554.4|119
1600880100000|2020-09-23 16:55:00|6573.9|6558.9|6576.7|6561.7|6580.2|6565.2|6572.9|6557.9|29
1600880400000|2020-09-23 17:00:00|6576.2|6561.2|6580.4|6565.4|6581.2|6566.2|6574.9|6559.9|30
1600880700000|2020-09-23 17:05:00|6578.7|6563.7|6586.2|6571.2|6586.4|6571.4|6577.9|6562.9|61
1600881000000|2020-09-23 17:10:00|6585.7|6570.7|6585.7|6570.7|6589.7|6574.7|6585.2|6570.2|42
1600881300000|2020-09-23 17:15:00|6584.9|6569.9|6582.2|6567.2|6586.2|6571.2|6579.7|6564.7|39
1600881600000|2020-09-23 17:20:00|6582.7|6567.7|6579.7|6564.7|6588.7|6573.7|6579.7|6564.7|27
1600881900000|2020-09-23 17:25:00|6579.2|6564.2|6573.2|6558.2|6579.5|6564.5|6572|6557|33
1600882200000|2020-09-23 17:30:00|6573.5|6558.5|6573.7|6558.7|6576.2|6561.2|6572|6557|29
1600882500000|2020-09-23 17:35:00|6572.7|6557.7|6578.2|6563.2|6580.2|6565.2|6570.5|6555.5|41
1600882800000|2020-09-23 17:40:00|6578.7|6563.7|6574.2|6559.2|6580|6565|6574.2|6559.2|55
1600883100000|2020-09-23 17:45:00|6574|6559|6579.2|6564.2|6579.2|6564.2|6571.2|6556.2|84
1600883400000|2020-09-23 17:50:00|6579.5|6564.5|6573.2|6558.2|6579.7|6564.7|6570|6555|92
1600883700000|2020-09-23 17:55:00|6572.2|6557.2|6558.7|6543.7|6574.2|6559.2|6558.7|6543.7|130
1600884000000|2020-09-23 18:00:00|6558.5|6543.5|6567.7|6552.7|6573.5|6558.5|6555|6540|121
1600884300000|2020-09-23 18:05:00|6567|6552|6564.7|6549.7|6570.2|6555.2|6561.2|6546.2|81
1600884600000|2020-09-23 18:10:00|6565|6550|6577|6562|6581.7|6566.7|6565|6550|588
1600884900000|2020-09-23 18:15:00|6576.5|6561.5|6574.7|6559.7|6578.2|6563.2|6565.2|6550.2|170
1600909200000|2020-09-24 01:00:00|6569.4|6554.4|6561.4|6546.4|6572.9|6554.4|6559.4|6544.4|28
1600909500000|2020-09-24 01:05:00|6557.9|6542.9|6548.1|6533.1|6557.9|6542.9|6546.9|6531.9|72
1600909800000|2020-09-24 01:10:00|6546.9|6531.9|6541.4|6526.4|6546.9|6531.9|6540.9|6525.9|26
1600910100000|2020-09-24 01:15:00|6541.1|6526.1|6543.6|6528.6|6544.9|6529.9|6540.6|6525.6|7
1600910400000|2020-09-24 01:20:00|6543.4|6528.4|6548.4|6533.4|6548.4|6533.4|6541.9|6526.9|27
1600910700000|2020-09-24 01:25:00|6547.4|6532.4|6544.9|6529.9|6547.4|6532.4|6544.9|6529.9|2
1600911000000|2020-09-24 01:30:00|6544.6|6529.6|6548.9|6533.9|6549.6|6534.6|6544.4|6529.4|23
1600911300000|2020-09-24 01:35:00|6550.4|6535.4|6551.6|6536.6|6551.6|6536.6|6550.4|6535.4|1
1600911600000|2020-09-24 01:40:00|6550.1|6535.1|6550.1|6535.1|6550.1|6535.1|6550.1|6535.1|0
1600912200000|2020-09-24 01:50:00|6548.6|6533.6|6547.6|6532.6|6548.9|6533.9|6546.9|6531.9|2
1600912500000|2020-09-24 01:55:00|6547.4|6532.4|6550.6|6535.6|6550.6|6535.6|6544.9|6529.9|1
1600912800000|2020-09-24 02:00:00|6549.2|6534.2|6548.1|6533.1|6549.2|6534.2|6548.1|6533.1|3
1600913100000|2020-09-24 02:05:00|6548.4|6533.4|6550.9|6535.9|6551.9|6536.9|6548.4|6533.4|8
1600913400000|2020-09-24 02:10:00|6550.4|6535.4|6549.9|6534.9|6553.4|6538.4|6549.1|6534.1|39
1600913700000|2020-09-24 02:15:00|6550.1|6535.1|6551.4|6536.4|6551.9|6536.9|6550.1|6535.1|0
1600914000000|2020-09-24 02:20:00|6553.7|6538.7|6551.6|6536.6|6553.9|6538.9|6551.4|6536.4|8
1600914600000|2020-09-24 02:30:00|6550.9|6535.9|6550.2|6535.2|6550.9|6535.9|6549.9|6534.9|3
1600914900000|2020-09-24 02:35:00|6549.9|6534.9|6552.9|6537.9|6554.4|6539.4|6548.2|6533.2|21
1600915200000|2020-09-24 02:40:00|6553.2|6538.2|6551.2|6536.2|6553.4|6538.4|6551.2|6536.2|1
1600915500000|2020-09-24 02:45:00|6552.2|6537.2|6552.4|6537.4|6552.4|6537.4|6550.7|6535.7|19
1600915800000|2020-09-24 02:50:00|6551.9|6536.9|6551.9|6536.9|6551.9|6536.9|6551.9|6536.9|0
1600916400000|2020-09-24 03:00:00|6551.4|6536.4|6551.2|6536.2|6551.4|6536.4|6551.2|6536.2|0
1600916700000|2020-09-24 03:05:00|6550.7|6535.7|6553.7|6538.7|6554.2|6539.2|6548.9|6533.9|5
1600917000000|2020-09-24 03:10:00|6553.4|6538.4|6553.4|6538.4|6553.4|6538.4|6553.4|6538.4|0
1600917600000|2020-09-24 03:20:00|6552.7|6537.7|6551.9|6536.9|6552.7|6537.7|6551.7|6536.7|0
1600917900000|2020-09-24 03:25:00|6552.4|6537.4|6552.9|6537.9|6552.9|6537.9|6552.4|6537.4|1
1600918500000|2020-09-24 03:35:00|6553.4|6538.4|6553.9|6538.9|6554.2|6539.2|6553.4|6538.4|1
1600918800000|2020-09-24 03:40:00|6554.2|6539.2|6553.7|6538.7|6554.2|6539.2|6552.7|6537.7|0
1600919100000|2020-09-24 03:45:00|6553.4|6538.4|6553.9|6538.9|6553.9|6538.9|6553.4|6538.4|0
1600919400000|2020-09-24 03:50:00|6553.7|6538.7|6553.9|6538.9|6553.9|6538.9|6553.7|6538.7|0
1600919700000|2020-09-24 03:55:00|6552.7|6537.7|6552.4|6537.4|6552.9|6537.9|6551.7|6536.7|1
1600920900000|2020-09-24 04:15:00|6552.7|6537.7|6552.7|6537.7|6552.7|6537.7|6552.7|6537.7|2
1600921200000|2020-09-24 04:20:00|6552.4|6537.4|6550.7|6535.7|6552.4|6537.4|6549.7|6534.7|11
1600921800000|2020-09-24 04:30:00|6548.9|6533.9|6550.2|6535.2|6550.2|6535.2|6548.9|6533.9|2
1600922100000|2020-09-24 04:35:00|6549.9|6534.9|6549.2|6534.2|6549.9|6534.9|6549.2|6534.2|0
1600922400000|2020-09-24 04:40:00|6548.9|6533.9|6548.4|6533.4|6548.9|6533.9|6548.4|6533.4|0
1600922700000|2020-09-24 04:45:00|6549.7|6534.7|6549.7|6534.7|6549.7|6534.7|6549.7|6534.7|5
1600923000000|2020-09-24 04:50:00|6549|6534|6549.7|6534.7|6550.2|6535.2|6549|6534|1
1600923300000|2020-09-24 04:55:00|6549.2|6534.2|6548.7|6533.7|6549.2|6534.2|6548.7|6533.7|0
1600923600000|2020-09-24 05:00:00|6549.5|6534.5|6548.7|6533.7|6549.7|6534.7|6548.7|6533.7|0
1600923900000|2020-09-24 05:05:00|6548.5|6533.5|6548.5|6533.5|6549|6534|6548.5|6533.5|3
1600924200000|2020-09-24 05:10:00|6548.7|6533.7|6550.2|6535.2|6550.2|6535.2|6548.7|6533.7|1
1600924800000|2020-09-24 05:20:00|6551.2|6536.2|6551.2|6536.2|6551.2|6536.2|6551.2|6536.2|2
1600925100000|2020-09-24 05:25:00|6551.7|6536.7|6550.5|6535.5|6552.2|6537.2|6550.5|6535.5|2
1600925400000|2020-09-24 05:30:00|6551|6536|6551.2|6536.2|6551.7|6536.7|6551|6536|0
1600925700000|2020-09-24 05:35:00|6550.5|6535.5|6545|6530|6550.5|6535.5|6544.5|6529.5|29
1600926000000|2020-09-24 05:40:00|6544.7|6529.7|6543|6528|6545|6530|6543|6528|50
1600926300000|2020-09-24 05:45:00|6543.2|6528.2|6543.7|6528.7|6545.7|6530.7|6543.2|6528.2|44
1600926600000|2020-09-24 05:50:00|6543.5|6528.5|6547|6532|6547|6532|6543.5|6528.5|6
1600926900000|2020-09-24 05:55:00|6547.5|6532.5|6544|6529|6550.2|6535.2|6544|6529|12
1600927200000|2020-09-24 06:00:00|6544.2|6529.2|6549.2|6534.2|6550.2|6535.2|6544.2|6529.2|13
1600927500000|2020-09-24 06:05:00|6548|6533|6548|6533|6551|6536|6546.7|6531.7|10
1600927800000|2020-09-24 06:10:00|6547.7|6532.7|6545|6530|6547.7|6532.7|6545|6530|18
1600928100000|2020-09-24 06:15:00|6544.7|6529.7|6544.7|6529.7|6544.7|6529.7|6544.2|6529.2|0
1600928400000|2020-09-24 06:20:00|6545|6530|6544.7|6529.7|6545.5|6530.5|6544.5|6529.5|0
1600928700000|2020-09-24 06:25:00|6546.3|6531.3|6543.7|6528.7|6546.3|6531.3|6543.7|6528.7|4
1600929000000|2020-09-24 06:30:00|6543.5|6528.5|6548.2|6533.2|6548.2|6533.2|6543|6528|39
1600929300000|2020-09-24 06:35:00|6548.5|6533.5|6548.5|6533.5|6548.5|6533.5|6548.5|6533.5|0
1600929600000|2020-09-24 06:40:00|6548|6533|6547.2|6532.2|6548.2|6533.2|6546.5|6531.5|1
1600929900000|2020-09-24 06:45:00|6547|6532|6546|6531|6547.2|6532.2|6546|6531|8
1600930200000|2020-09-24 06:50:00|6546.2|6531.2|6546|6531|6546.2|6531.2|6546|6531|0
1600930500000|2020-09-24 06:55:00|6546.2|6531.2|6543|6528|6546.2|6531.2|6543|6528|19
1600930800000|2020-09-24 07:00:00|6542.8|6527.8|6544.2|6529.2|6544.7|6529.7|6541|6526|26
1600931100000|2020-09-24 07:05:00|6544.7|6529.7|6546.3|6531.3|6548.3|6533.3|6544.7|6529.7|4
1600931400000|2020-09-24 07:10:00|6546.5|6531.5|6548.3|6533.3|6548.3|6533.3|6546.5|6531.5|6
1600931700000|2020-09-24 07:15:00|6548|6533|6548.5|6533.5|6548.5|6533.5|6543.8|6528.8|8
1600932300000|2020-09-24 07:25:00|6548|6533|6545|6530|6548|6533|6545|6530|0
1600932600000|2020-09-24 07:30:00|6546|6531|6548.5|6533.5|6548.5|6533.5|6546|6531|2
1600932900000|2020-09-24 07:35:00|6547.5|6532.5|6546.5|6531.5|6547.5|6532.5|6543.5|6528.5|22
1600933200000|2020-09-24 07:40:00|6546.3|6531.3|6545|6530|6546.3|6531.3|6544|6529|2
1600933500000|2020-09-24 07:45:00|6545.3|6530.3|6545.5|6530.5|6547|6532|6545.3|6530.3|8
1600933800000|2020-09-24 07:50:00|6546|6531|6546.5|6531.5|6546.5|6531.5|6545.5|6530.5|2
1600934100000|2020-09-24 07:55:00|6546.3|6531.3|6545|6530|6546.5|6531.5|6544.8|6529.8|16
1600934400000|2020-09-24 08:00:00|6544.5|6529.5|6544.5|6529.5|6545|6530|6543|6528|4
1600934700000|2020-09-24 08:05:00|6545|6530|6544.5|6529.5|6545|6530|6544.5|6529.5|0
1600935000000|2020-09-24 08:10:00|6544.8|6529.8|6545|6530|6545|6530|6544.5|6529.5|4
1600935300000|2020-09-24 08:15:00|6544.5|6529.5|6541|6526|6544.5|6529.5|6541|6526|21
1600935600000|2020-09-24 08:20:00|6539|6524|6535.8|6520.8|6539.5|6524.5|6534|6519|74
1600935900000|2020-09-24 08:25:00|6536|6521|6539.6|6524.6|6540.3|6525.3|6535.3|6520.3|34
1600936200000|2020-09-24 08:30:00|6539.3|6524.3|6538.1|6523.1|6539.3|6524.3|6536.8|6521.8|8
1600936500000|2020-09-24 08:35:00|6538.3|6523.3|6538.1|6523.1|6541.6|6526.6|6538.1|6523.1|12
1600936800000|2020-09-24 08:40:00|6538.6|6523.6|6539.6|6524.6|6541.3|6526.3|6538.6|6523.6|7
1600937100000|2020-09-24 08:45:00|6538.8|6523.8|6538.3|6523.3|6539.6|6524.6|6538.3|6523.3|0
1600937400000|2020-09-24 08:50:00|6538.1|6523.1|6537.3|6522.3|6538.6|6523.6|6536.8|6521.8|9
1600937700000|2020-09-24 08:55:00|6538.1|6523.1|6540.6|6525.6|6543.1|6528.1|6538.1|6523.1|19
1600938000000|2020-09-24 09:00:00|6540.8|6525.8|6541.1|6526.1|6541.1|6526.1|6539.8|6524.8|3
1600938300000|2020-09-24 09:05:00|6542.1|6527.1|6537.3|6522.3|6542.6|6527.6|6536.6|6521.6|16
1600938600000|2020-09-24 09:10:00|6537.1|6522.1|6535.6|6520.6|6537.1|6522.1|6534.3|6519.3|59
1600938900000|2020-09-24 09:15:00|6536.1|6521.1|6536.6|6521.6|6538.6|6523.6|6534.8|6519.8|37
1600939200000|2020-09-24 09:20:00|6536.3|6521.3|6538.1|6523.1|6538.6|6523.6|6536.3|6521.3|7
1600939500000|2020-09-24 09:25:00|6537.1|6522.1|6535.1|6520.1|6538.1|6523.1|6535.1|6520.1|6
1600939800000|2020-09-24 09:30:00|6535.3|6520.3|6535.6|6520.6|6537.1|6522.1|6534.1|6519.1|24
1600940100000|2020-09-24 09:35:00|6536.1|6521.1|6536.6|6521.6|6537.8|6522.8|6535.1|6520.1|16
1600940400000|2020-09-24 09:40:00|6536.1|6521.1|6537.1|6522.1|6537.1|6522.1|6536.1|6521.1|4
1600940700000|2020-09-24 09:45:00|6537.6|6522.6|6537.8|6522.8|6539.1|6524.1|6537.6|6522.6|14
1600941000000|2020-09-24 09:50:00|6537.6|6522.6|6537.6|6522.6|6538.1|6523.1|6537.1|6522.1|16
1600941300000|2020-09-24 09:55:00|6537.8|6522.8|6538.6|6523.6|6539.6|6524.6|6537.6|6522.6|6
1600941600000|2020-09-24 10:00:00|6539.3|6524.3|6541.1|6526.1|6541.3|6526.3|6539.3|6524.3|7
1600941900000|2020-09-24 10:05:00|6540.8|6525.8|6540.6|6525.6|6541.6|6526.6|6540.1|6525.1|8
1600942200000|2020-09-24 10:10:00|6540.1|6525.1|6539.4|6524.4|6540.1|6525.1|6538.6|6523.6|4
1600942500000|2020-09-24 10:15:00|6539.6|6524.6|6539.6|6524.6|6539.6|6524.6|6537.8|6522.8|10
1600942800000|2020-09-24 10:20:00|6539.4|6524.4|6541.1|6526.1|6541.6|6526.6|6539.4|6524.4|5
1600943100000|2020-09-24 10:25:00|6540.6|6525.6|6538.1|6523.1|6542.6|6527.6|6538.1|6523.1|15
1600943400000|2020-09-24 10:30:00|6538.9|6523.9|6539.6|6524.6|6539.9|6524.9|6538.9|6523.9|12
1600943700000|2020-09-24 10:35:00|6539.1|6524.1|6537.1|6522.1|6539.1|6524.1|6537.1|6522.1|16
1600944000000|2020-09-24 10:40:00|6536.9|6521.9|6537.6|6522.6|6539.4|6524.4|6536.6|6521.6|40
1600944300000|2020-09-24 10:45:00|6537.4|6522.4|6536.9|6521.9|6537.6|6522.6|6534.6|6519.6|12
1600944600000|2020-09-24 10:50:00|6536.4|6521.4|6534.6|6519.6|6536.4|6521.4|6534.1|6519.1|23
1600944900000|2020-09-24 10:55:00|6535.6|6520.6|6534.6|6519.6|6535.6|6520.6|6534.1|6519.1|21
1600945200000|2020-09-24 11:00:00|6535.1|6520.1|6536.6|6521.6|6536.6|6521.6|6535.1|6520.1|13
1600945500000|2020-09-24 11:05:00|6536.4|6521.4|6535.1|6520.1|6536.4|6521.4|6534.4|6519.4|10
1600945800000|2020-09-24 11:10:00|6534.6|6519.6|6534.6|6519.6|6536.1|6521.1|6534.6|6519.6|16
1600946100000|2020-09-24 11:15:00|6534.1|6519.1|6529.6|6514.6|6534.1|6519.1|6529.1|6514.1|116
1600946400000|2020-09-24 11:20:00|6529.1|6514.1|6529.1|6514.1|6530.9|6515.9|6529.1|6514.1|32
1600946700000|2020-09-24 11:25:00|6529.4|6514.4|6529.6|6514.6|6530.6|6515.6|6529.1|6514.1|9
1600947000000|2020-09-24 11:30:00|6529.1|6514.1|6530.4|6515.4|6530.4|6515.4|6529.1|6514.1|14
1600947300000|2020-09-24 11:35:00|6530.1|6515.1|6534.1|6519.1|6534.1|6519.1|6529.1|6514.1|59
1600947600000|2020-09-24 11:40:00|6533.1|6518.1|6534.1|6519.1|6534.6|6519.6|6532.6|6517.6|25
1600947900000|2020-09-24 11:45:00|6533.9|6518.9|6534.6|6519.6|6536.1|6521.1|6533.6|6518.6|8
1600948200000|2020-09-24 11:50:00|6534.4|6519.4|6534.4|6519.4|6534.6|6519.6|6534.4|6519.4|7
1600948500000|2020-09-24 11:55:00|6534.6|6519.6|6534.1|6519.1|6538.4|6523.4|6533.9|6518.9|15
1600948800000|2020-09-24 12:00:00|6533.9|6518.9|6533.4|6518.4|6534.4|6519.4|6531.9|6516.9|62
1600949100000|2020-09-24 12:05:00|6533.6|6518.6|6533.6|6518.6|6533.9|6518.9|6527.6|6512.6|226
1600949400000|2020-09-24 12:10:00|6534.1|6519.1|6532.9|6517.9|6535.6|6520.6|6532.1|6517.1|49
1600949700000|2020-09-24 12:15:00|6533.4|6518.4|6542.4|6527.4|6543.1|6528.1|6533.1|6518.1|188
1600950000000|2020-09-24 12:20:00|6541.9|6526.9|6544.4|6529.4|6546.1|6531.1|6541.4|6526.4|48
1600950300000|2020-09-24 12:25:00|6544.6|6529.6|6543.7|6528.7|6545.9|6530.9|6539.9|6524.9|45
1600950600000|2020-09-24 12:30:00|6543.4|6528.4|6529.7|6514.7|6543.4|6528.4|6527.6|6512.6|390
1600950900000|2020-09-24 12:35:00|6529.4|6514.4|6532.6|6517.6|6533.4|6518.4|6527.6|6512.6|173
1600951200000|2020-09-24 12:40:00|6531.6|6516.6|6528.1|6513.1|6533.1|6518.1|6527.1|6512.1|103
1600951500000|2020-09-24 12:45:00|6528.6|6513.6|6530.4|6515.4|6533.9|6518.9|6528.4|6513.4|75
1600951800000|2020-09-24 12:50:00|6529.9|6514.9|6530.6|6515.6|6531.4|6516.4|6529.1|6514.1|23
1600952100000|2020-09-24 12:55:00|6529.4|6514.4|6530.4|6515.4|6530.4|6515.4|6527.1|6512.1|26
1600952400000|2020-09-24 13:00:00|6530.1|6515.1|6535.4|6520.4|6542.4|6527.4|6529.1|6514.1|96
1600952700000|2020-09-24 13:05:00|6535.2|6520.2|6543.1|6528.1|6543.9|6528.9|6532.6|6517.6|44
1600953000000|2020-09-24 13:10:00|6542.4|6527.4|6539.9|6524.9|6543.4|6528.4|6539.1|6524.1|16
1600953300000|2020-09-24 13:15:00|6540.1|6525.1|6544.4|6529.4|6545.2|6530.2|6540.1|6525.1|31
1600953600000|2020-09-24 13:20:00|6543.4|6528.4|6556.6|6541.6|6561.7|6546.7|6542.7|6527.7|163
1600953900000|2020-09-24 13:25:00|6555.9|6540.9|6567.9|6552.9|6567.9|6552.9|6554.9|6539.9|99
1600954200000|2020-09-24 13:30:00|6568.1|6553.1|6548.9|6533.9|6575.4|6560.4|6547.9|6532.9|227
1600954500000|2020-09-24 13:35:00|6549.4|6534.4|6543.6|6528.6|6555.1|6540.1|6542.4|6527.4|86
1600954800000|2020-09-24 13:40:00|6546.4|6531.4|6544.2|6529.2|6546.9|6531.9|6541.6|6526.6|91
1600955100000|2020-09-24 13:45:00|6543.9|6528.9|6571.1|6556.1|6572.1|6557.1|6541.9|6526.9|176
1600955400000|2020-09-24 13:50:00|6571.4|6556.4|6567.4|6552.4|6574.1|6559.1|6562.4|6547.4|141
1600955700000|2020-09-24 13:55:00|6567.1|6552.1|6565.4|6550.4|6567.2|6552.2|6561.4|6546.4|60
1600956000000|2020-09-24 14:00:00|6565.9|6550.9|6565.1|6550.1|6575.1|6560.1|6561.1|6546.1|137
1600956300000|2020-09-24 14:05:00|6566.6|6551.6|6577.6|6562.6|6579.6|6564.6|6566.6|6551.6|254
1600956600000|2020-09-24 14:10:00|6579.1|6564.1|6574.4|6559.4|6579.6|6564.6|6574.1|6559.1|59
1600956900000|2020-09-24 14:15:00|6575.9|6560.9|6573.9|6558.9|6585.6|6570.6|6573.9|6558.9|159
1600957200000|2020-09-24 14:20:00|6574.4|6559.4|6567.4|6552.4|6576.9|6561.9|6565.6|6550.6|109
1600957500000|2020-09-24 14:25:00|6569.1|6554.1|6567.4|6552.4|6571.6|6556.6|6565.6|6550.6|61
1600957800000|2020-09-24 14:30:00|6568.2|6553.2|6555.4|6540.4|6575.1|6560.1|6553.2|6538.2|332
1600958100000|2020-09-24 14:35:00|6555.2|6540.2|6553.4|6538.4|6562.2|6547.2|6552.9|6537.9|109
1600958400000|2020-09-24 14:40:00|6552.9|6537.9|6551.9|6536.9|6563.2|6548.2|6551.4|6536.4|166
1600958700000|2020-09-24 14:45:00|6552.4|6537.4|6551.7|6536.7|6562.4|6547.4|6550.9|6535.9|176
1600959000000|2020-09-24 14:50:00|6551.9|6536.9|6543.7|6528.7|6551.9|6536.9|6541.4|6526.4|135
1600959300000|2020-09-24 14:55:00|6543.9|6528.9|6547.9|6532.9|6551.4|6536.4|6543.2|6528.2|139
1600959600000|2020-09-24 15:00:00|6545.9|6530.9|6538.7|6523.7|6547.7|6532.7|6537.9|6522.9|121
1600959900000|2020-09-24 15:05:00|6538.4|6523.4|6534.4|6519.4|6538.4|6523.4|6532.2|6517.2|310
1600960200000|2020-09-24 15:10:00|6533.9|6518.9|6541.7|6526.7|6551.7|6536.7|6532.2|6517.2|131
1600960500000|2020-09-24 15:15:00|6541.4|6526.4|6516.2|6501.2|6541.7|6526.7|6515.9|6500.9|576
1600960800000|2020-09-24 15:20:00|6516.9|6501.9|6529.9|6514.9|6530.6|6515.6|6515.9|6500.9|274
1600961100000|2020-09-24 15:25:00|6529.6|6514.6|6534.4|6519.4|6543.1|6528.1|6529.6|6514.6|146
1600961400000|2020-09-24 15:30:00|6536.1|6521.1|6545.2|6530.2|6549.1|6534.1|6536.1|6521.1|105
1600961700000|2020-09-24 15:35:00|6545.7|6530.7|6553.7|6538.7|6558.4|6543.4|6543.9|6528.9|108
1600962000000|2020-09-24 15:40:00|6553.2|6538.2|6557.7|6542.7|6557.7|6542.7|6551.9|6536.9|59
1600962300000|2020-09-24 15:45:00|6557.2|6542.2|6553.7|6538.7|6558.9|6543.9|6547.4|6532.4|82
1600962600000|2020-09-24 15:50:00|6552.9|6537.9|6541.7|6526.7|6552.9|6537.9|6541.2|6526.2|90
1600962900000|2020-09-24 15:55:00|6541.4|6526.4|6539.6|6524.6|6546.2|6531.2|6539.4|6524.4|131
1600963200000|2020-09-24 16:00:00|6540.1|6525.1|6544.1|6529.1|6545.1|6530.1|6540.1|6525.1|86
1600963500000|2020-09-24 16:05:00|6544.7|6529.7|6548.7|6533.7|6550.9|6535.9|6543.7|6528.7|55
1600963800000|2020-09-24 16:10:00|6549.2|6534.2|6556.7|6541.7|6556.7|6541.7|6549.2|6534.2|68
1600964100000|2020-09-24 16:15:00|6556.9|6541.9|6564.2|6549.2|6566.9|6551.9|6556.9|6541.9|159
1600964400000|2020-09-24 16:20:00|6564.6|6549.6|6557.1|6542.1|6567.7|6552.7|6557.1|6542.1|105
1600964700000|2020-09-24 16:25:00|6557.6|6542.6|6554.7|6539.7|6560.9|6545.9|6554.7|6539.7|108
1600965000000|2020-09-24 16:30:00|6554.4|6539.4|6555.4|6540.4|6555.4|6540.4|6549.4|6534.4|89
1600965300000|2020-09-24 16:35:00|6554.2|6539.2|6553.7|6538.7|6554.7|6539.7|6547.2|6532.2|77
1600965600000|2020-09-24 16:40:00|6552.9|6537.9|6558.2|6543.2|6558.7|6543.7|6552.9|6537.9|50
1600965900000|2020-09-24 16:45:00|6556.4|6541.4|6547.4|6532.4|6556.7|6541.7|6542.7|6527.7|103
1600966200000|2020-09-24 16:50:00|6548.4|6533.4|6556.4|6541.4|6556.4|6541.4|6548.4|6533.4|31
1600966500000|2020-09-24 16:55:00|6557.7|6542.7|6559.9|6544.9|6560.2|6545.2|6556.7|6541.7|23
1600966800000|2020-09-24 17:00:00|6560.2|6545.2|6559.2|6544.2|6566.4|6551.4|6558.9|6543.9|65
1600967100000|2020-09-24 17:05:00|6559.9|6544.9|6560.4|6545.4|6561.7|6546.7|6556.7|6541.7|19
1600967400000|2020-09-24 17:10:00|6560.7|6545.7|6568.4|6553.4|6572.7|6557.7|6557.7|6542.7|137
1600967700000|2020-09-24 17:15:00|6568.7|6553.7|6581.9|6566.9|6581.9|6566.9|6568.7|6553.7|250
1600968000000|2020-09-24 17:20:00|6582.2|6567.2|6589.7|6574.7|6599.2|6584.2|6582.2|6567.2|323
1600968300000|2020-09-24 17:25:00|6588.2|6573.2|6591.2|6576.2|6592.7|6577.7|6585.7|6570.7|85
1600968600000|2020-09-24 17:30:00|6590.7|6575.7|6584.9|6569.9|6592.2|6577.2|6583.7|6568.7|210
1600968900000|2020-09-24 17:35:00|6584.7|6569.7|6580.7|6565.7|6584.9|6569.9|6580.7|6565.7|55
1600969200000|2020-09-24 17:40:00|6582.7|6567.7|6580.2|6565.2|6583.9|6568.9|6579.7|6564.7|117
1600969500000|2020-09-24 17:45:00|6580.7|6565.7|6589.7|6574.7|6591.7|6576.7|6580.7|6565.7|90
1600969800000|2020-09-24 17:50:00|6589.9|6574.9|6587.7|6572.7|6594.2|6579.2|6585.2|6570.2|109
1600970100000|2020-09-24 17:55:00|6586.7|6571.7|6586.2|6571.2|6587.7|6572.7|6581.4|6566.4|97
1600970400000|2020-09-24 18:00:00|6587.2|6572.2|6584.7|6569.7|6591.2|6576.2|6582.7|6567.7|120
1600970700000|2020-09-24 18:05:00|6584.2|6569.2|6591.7|6576.7|6592|6577|6583.7|6568.7|87
1600971000000|2020-09-24 18:10:00|6593|6578|6592.2|6577.2|6596.4|6581.4|6583|6568|700
1600971300000|2020-09-24 18:15:00|6593.2|6578.2|6593.7|6578.7|6596.2|6581.2|6591.2|6576.2|280
1600995600000|2020-09-25 01:00:00|6581.8|6566.8|6597.8|6582.8|6599.8|6584.8|6581.8|6566.8|55
1600995900000|2020-09-25 01:05:00|6598.1|6583.1|6603.3|6588.3|6606.8|6591.8|6595.3|6580.3|34
1600996200000|2020-09-25 01:10:00|6605.1|6590.1|6606.8|6591.8|6607.6|6592.6|6605.1|6590.1|18
1600996500000|2020-09-25 01:15:00|6607.3|6592.3|6610.3|6595.3|6612.8|6597.8|6607.3|6592.3|14
1600996800000|2020-09-25 01:20:00|6610.8|6595.8|6620.8|6605.8|6620.8|6605.8|6610.8|6595.8|53
1600997100000|2020-09-25 01:25:00|6620.6|6605.6|6615.3|6600.3|6620.6|6605.6|6614.8|6599.8|67
1600997400000|2020-09-25 01:30:00|6615.8|6600.8|6611.3|6596.3|6616.8|6601.8|6610.8|6595.8|7
1600997700000|2020-09-25 01:35:00|6614.3|6599.3|6614.3|6599.3|6615.8|6600.8|6612.3|6597.3|6
1600998000000|2020-09-25 01:40:00|6615.3|6600.3|6616.6|6601.6|6619.1|6604.1|6615.3|6600.3|7
1600998300000|2020-09-25 01:45:00|6616.9|6601.9|6619.4|6604.4|6620.4|6605.4|6616.9|6601.9|7
1600998600000|2020-09-25 01:50:00|6619.9|6604.9|6616.6|6601.6|6619.9|6604.9|6616.1|6601.1|10
1600998900000|2020-09-25 01:55:00|6615.1|6600.1|6611.3|6596.3|6615.1|6600.1|6611.3|6596.3|9
1600999200000|2020-09-25 02:00:00|6611.1|6596.1|6611.3|6596.3|6611.8|6596.8|6609.8|6594.8|7
1600999500000|2020-09-25 02:05:00|6611.6|6596.6|6616.8|6601.8|6616.8|6601.8|6611.6|6596.6|8
1600999800000|2020-09-25 02:10:00|6617.3|6602.3|6620.3|6605.3|6621.8|6606.8|6617.3|6602.3|25
1601000100000|2020-09-25 02:15:00|6621.3|6606.3|6624.3|6609.3|6625.8|6610.8|6621.1|6606.1|13
1601000400000|2020-09-25 02:20:00|6625.3|6610.3|6623.4|6608.4|6626.1|6611.1|6623.4|6608.4|3
1601000700000|2020-09-25 02:25:00|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|1
1601001000000|2020-09-25 02:30:00|6623.8|6608.8|6623.9|6608.9|6626.4|6611.4|6623.8|6608.8|6
1601001300000|2020-09-25 02:35:00|6624.4|6609.4|6623.9|6608.9|6624.4|6609.4|6623.9|6608.9|1
1601001600000|2020-09-25 02:40:00|6621.1|6606.1|6619.9|6604.9|6621.1|6606.1|6618.6|6603.6|12
1601001900000|2020-09-25 02:45:00|6620.4|6605.4|6621.4|6606.4|6621.4|6606.4|6620.4|6605.4|1
1601002200000|2020-09-25 02:50:00|6623.1|6608.1|6624.4|6609.4|6625.4|6610.4|6622.9|6607.9|15
1601002500000|2020-09-25 02:55:00|6623.6|6608.6|6622.9|6607.9|6623.6|6608.6|6622.9|6607.9|0
1601002800000|2020-09-25 03:00:00|6621.1|6606.1|6619.9|6604.9|6621.1|6606.1|6619.9|6604.9|6
1601003100000|2020-09-25 03:05:00|6619.6|6604.6|6619.4|6604.4|6619.6|6604.6|6619.4|6604.4|0
1601003400000|2020-09-25 03:10:00|6620.4|6605.4|6616.9|6601.9|6621.6|6606.6|6616.9|6601.9|7
1601003700000|2020-09-25 03:15:00|6617.4|6602.4|6619.4|6604.4|6619.4|6604.4|6617.4|6602.4|0
1601004300000|2020-09-25 03:25:00|6620.4|6605.4|6619.4|6604.4|6620.4|6605.4|6619.4|6604.4|6
1601004600000|2020-09-25 03:30:00|6620.1|6605.1|6619.4|6604.4|6620.1|6605.1|6619.4|6604.4|1
1601004900000|2020-09-25 03:35:00|||||||||1
1601005200000|2020-09-25 03:40:00|6617.1|6602.1|6614.4|6599.4|6617.1|6602.1|6614.4|6599.4|1
1601005500000|2020-09-25 03:45:00|6616.4|6601.4|6614.9|6599.9|6616.4|6601.4|6614.9|6599.9|0
1601005800000|2020-09-25 03:50:00|6615.6|6600.6|6615.9|6600.9|6616.1|6601.1|6615.6|6600.6|0
1601006100000|2020-09-25 03:55:00|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|0
1601006400000|2020-09-25 04:00:00|6616.4|6601.4|6616.6|6601.6|6616.6|6601.6|6616.4|6601.4|2
1601006700000|2020-09-25 04:05:00|6619.9|6604.9|6618.9|6603.9|6619.9|6604.9|6618.6|6603.6|10
1601007000000|2020-09-25 04:10:00|6618.2|6603.2|6617.9|6602.9|6618.2|6603.2|6617.4|6602.4|1
1601007600000|2020-09-25 04:20:00|6616.9|6601.9|6616.9|6601.9|6618.4|6603.4|6616.9|6601.9|3
1601007900000|2020-09-25 04:25:00|6617.7|6602.7|6616.9|6601.9|6618.6|6603.6|6616.9|6601.9|1
1601008200000|2020-09-25 04:30:00|6615.1|6600.1|6614.9|6599.9|6615.1|6600.1|6611.4|6596.4|9
1601008500000|2020-09-25 04:35:00|||||||||1
1601009400000|2020-09-25 04:50:00|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|0
1601009700000|2020-09-25 04:55:00|6615.9|6600.9|6615.1|6600.1|6615.9|6600.9|6614.9|6599.9|0
1601010000000|2020-09-25 05:00:00|6614.4|6599.4|6615.4|6600.4|6615.9|6600.9|6614.1|6599.1|0
1601010300000|2020-09-25 05:05:00|6615.2|6600.2|6613.4|6598.4|6615.2|6600.2|6611.4|6596.4|3
1601010600000|2020-09-25 05:10:00|6612.9|6597.9|6612.9|6597.9|6612.9|6597.9|6612.9|6597.9|0
1601010900000|2020-09-25 05:15:00|6612.4|6597.4|6611.7|6596.7|6612.4|6597.4|6611.7|6596.7|0
1601011500000|2020-09-25 05:25:00|6612.7|6597.7|6615.7|6600.7|6615.7|6600.7|6612.7|6597.7|24
1601011800000|2020-09-25 05:30:00|6615.2|6600.2|6610.4|6595.4|6615.2|6600.2|6609.2|6594.2|20
1601012100000|2020-09-25 05:35:00|6610.2|6595.2|6611.4|6596.4|6613.4|6598.4|6609.9|6594.9|8
1601012400000|2020-09-25 05:40:00|6610.7|6595.7|6607.4|6592.4|6610.7|6595.7|6603.9|6588.9|17
1601012700000|2020-09-25 05:45:00|6607.7|6592.7|6604.9|6589.9|6607.7|6592.7|6600.4|6585.4|19
1601013000000|2020-09-25 05:50:00|6605.4|6590.4|6601.9|6586.9|6605.9|6590.9|6601.9|6586.9|4
1601013300000|2020-09-25 05:55:00|6601|6586|6596.9|6581.9|6601.9|6586.9|6591.2|6576.2|24
1601013600000|2020-09-25 06:00:00|6596.2|6581.2|6585.9|6570.9|6597.9|6582.9|6584.2|6569.2|60
1601013900000|2020-09-25 06:05:00|6586.4|6571.4|6583.9|6568.9|6586.4|6571.4|6579.9|6564.9|47
1601014200000|2020-09-25 06:10:00|6585.4|6570.4|6583.4|6568.4|6585.4|6570.4|6579.9|6564.9|13
1601014500000|2020-09-25 06:15:00|6583.7|6568.7|6581.4|6566.4|6587.4|6572.4|6581.4|6566.4|35
1601014800000|2020-09-25 06:20:00|6580.7|6565.7|6590.2|6575.2|6590.2|6575.2|6579.9|6564.9|24
1601015100000|2020-09-25 06:25:00|6590|6575|6586.2|6571.2|6590|6575|6586.2|6571.2|0
1601015400000|2020-09-25 06:30:00|6586.4|6571.4|6586.4|6571.4|6586.4|6571.4|6586.4|6571.4|1
1601015700000|2020-09-25 06:35:00|6586.7|6571.7|6587.2|6572.2|6587.2|6572.2|6586.7|6571.7|0
1601016000000|2020-09-25 06:40:00|6590.7|6575.7|6589.2|6574.2|6590.9|6575.9|6587.2|6572.2|16
1601016300000|2020-09-25 06:45:00|6591.7|6576.7|6594.2|6579.2|6596.2|6581.2|6591.7|6576.7|3
1601016600000|2020-09-25 06:50:00|6594.4|6579.4|6590.2|6575.2|6594.4|6579.4|6590.2|6575.2|4
1601016900000|2020-09-25 06:55:00|6594.7|6579.7|6591.4|6576.4|6594.9|6579.9|6591.4|6576.4|13
1601017200000|2020-09-25 07:00:00|6590.4|6575.4|6589.2|6574.2|6593.9|6578.9|6586|6571|38
1601017500000|2020-09-25 07:05:00|6592.4|6577.4|6590.9|6575.9|6592.4|6577.4|6589.4|6574.4|5
1601017800000|2020-09-25 07:10:00|6591.7|6576.7|6594.2|6579.2|6594.2|6579.2|6591.7|6576.7|0
1601018100000|2020-09-25 07:15:00|6595.2|6580.2|6595.2|6580.2|6595.2|6580.2|6595.2|6580.2|2
1601018400000|2020-09-25 07:20:00|6594.2|6579.2|6594.7|6579.7|6594.7|6579.7|6589.5|6574.5|1
1601018700000|2020-09-25 07:25:00|6594.5|6579.5|6596.5|6581.5|6598.2|6583.2|6593|6578|20
1601019000000|2020-09-25 07:30:00|6598.2|6583.2|6595|6580|6599.2|6584.2|6593.7|6578.7|14
1601019300000|2020-09-25 07:35:00|6595.5|6580.5|6599.7|6584.7|6599.7|6584.7|6595.5|6580.5|5
1601019600000|2020-09-25 07:40:00|6599|6584|6595.5|6580.5|6599.7|6584.7|6595.5|6580.5|6
1601019900000|2020-09-25 07:45:00|6596.2|6581.2|6593.2|6578.2|6597.2|6582.2|6593.2|6578.2|1
1601020200000|2020-09-25 07:50:00|6591.7|6576.7|6590.2|6575.2|6591.7|6576.7|6590.2|6575.2|2
1601020500000|2020-09-25 07:55:00|6590.5|6575.5|6593.2|6578.2|6594.7|6579.7|6590.5|6575.5|4
1601020800000|2020-09-25 08:00:00|6594.2|6579.2|6599.7|6584.7|6599.7|6584.7|6594.2|6579.2|13
1601021100000|2020-09-25 08:05:00|6600|6585|6593|6578|6600|6585|6591.5|6576.5|7
1601021400000|2020-09-25 08:10:00|6593.2|6578.2|6595|6580|6596.7|6581.7|6593.2|6578.2|6
1601021700000|2020-09-25 08:15:00|6597.5|6582.5|6600.8|6585.8|6600.8|6585.8|6597.5|6582.5|3
1601022000000|2020-09-25 08:20:00|6600|6585|6601.5|6586.5|6602|6587|6600|6585|5
1601022300000|2020-09-25 08:25:00|6601|6586|6598|6583|6601|6586|6595|6580|10
1601022600000|2020-09-25 08:30:00|6599|6584|6605.5|6590.5|6606.5|6591.5|6599|6584|2
1601022900000|2020-09-25 08:35:00|6605.7|6590.7|6610.5|6595.5|6611|6596|6605.5|6590.5|7
1601023200000|2020-09-25 08:40:00|6610|6595|6609|6594|6612.2|6597.2|6609|6594|3
1601023500000|2020-09-25 08:45:00|6610.2|6595.2|6618.5|6603.5|6622.5|6607.5|6610.2|6595.2|57
1601023800000|2020-09-25 08:50:00|6619|6604|6623|6608|6625.5|6610.5|6616.7|6601.7|25
1601024100000|2020-09-25 08:55:00|6623.2|6608.2|6619.2|6604.2|6623.5|6608.5|6618|6603|7
1601024400000|2020-09-25 09:00:00|6616.3|6601.3|6620|6605|6620|6605|6614.5|6599.5|24
1601024700000|2020-09-25 09:05:00|6620.5|6605.5|6619|6604|6621|6606|6619|6604|2
1601025000000|2020-09-25 09:10:00|6619.2|6604.2|6614.7|6599.7|6623|6608|6614.2|6599.2|17
1601025300000|2020-09-25 09:15:00|6616.2|6601.2|6619|6604|6619|6604|6611.7|6596.7|31
1601025600000|2020-09-25 09:20:00|6619.7|6604.7|6617|6602|6621|6606|6617|6602|9
1601025900000|2020-09-25 09:25:00|6616.2|6601.2|6619.5|6604.5|6620.5|6605.5|6616.2|6601.2|10
1601026200000|2020-09-25 09:30:00|6618.8|6603.8|6619.5|6604.5|6619.5|6604.5|6614.5|6599.5|11
1601026500000|2020-09-25 09:35:00|6618.5|6603.5|6616.2|6601.2|6619.2|6604.2|6614.7|6599.7|10
1601026800000|2020-09-25 09:40:00|6614|6599|6609.8|6594.8|6614.5|6599.5|6609.7|6594.7|7
1601027100000|2020-09-25 09:45:00|6608.8|6593.8|6610.5|6595.5|6610.8|6595.8|6605.8|6590.8|14
1601027400000|2020-09-25 09:50:00|6608.8|6593.8|6610.8|6595.8|6610.8|6595.8|6608.8|6593.8|7
1601027700000|2020-09-25 09:55:00|6612.3|6597.3|6610.5|6595.5|6612.3|6597.3|6610.3|6595.3|2
1601028000000|2020-09-25 10:00:00|6610.3|6595.3|6609|6594|6610.3|6595.3|6605.8|6590.8|13
1601028300000|2020-09-25 10:05:00|6608.5|6593.5|6610|6595|6611.2|6596.2|6606.3|6591.3|8
1601028600000|2020-09-25 10:10:00|6606.3|6591.3|6607.7|6592.7|6608|6593|6601.3|6586.3|21
1601028900000|2020-09-25 10:15:00|6608.7|6593.7|6612|6597|6612|6597|6608.7|6593.7|5
1601029200000|2020-09-25 10:20:00|6610.3|6595.3|6610|6595|6611.3|6596.3|6609.3|6594.3|4
1601029500000|2020-09-25 10:25:00|6610.5|6595.5|6610|6595|6611.3|6596.3|6610|6595|1
1601029800000|2020-09-25 10:30:00|6609.5|6594.5|6608.8|6593.8|6611|6596|6607.3|6592.3|34
1601030100000|2020-09-25 10:35:00|6607.7|6592.7|6604.8|6589.8|6607.7|6592.7|6603.8|6588.8|10
1601030400000|2020-09-25 10:40:00|6604.3|6589.3|6600|6585|6604.3|6589.3|6597.8|6582.8|11
1601030700000|2020-09-25 10:45:00|6599.5|6584.5|6592.5|6577.5|6599.5|6584.5|6590.8|6575.8|42
1601031000000|2020-09-25 10:50:00|6593|6578|6590.5|6575.5|6594.3|6579.3|6590.5|6575.5|25
1601031300000|2020-09-25 10:55:00|6589.3|6574.3|6591.5|6576.5|6593.8|6578.8|6589.3|6574.3|17
1601031600000|2020-09-25 11:00:00|6591|6576|6580.5|6565.5|6591|6576|6580.5|6565.5|31
1601031900000|2020-09-25 11:05:00|6579.3|6564.3|6580|6565|6580.5|6565.5|6575|6560|41
1601032200000|2020-09-25 11:10:00|6580.5|6565.5|6579|6564|6580.5|6565.5|6576.5|6561.5|14
1601032500000|2020-09-25 11:15:00|6579.5|6564.5|6580.5|6565.5|6580.5|6565.5|6579.5|6564.5|2
1601032800000|2020-09-25 11:20:00|6580.3|6565.3|6586|6571|6586.8|6571.8|6580|6565|24
1601033100000|2020-09-25 11:25:00|6586.5|6571.5|6588.3|6573.3|6588.3|6573.3|6581|6566|24
1601033400000|2020-09-25 11:30:00|6587.5|6572.5|6590|6575|6590|6575|6581|6566|16
1601033700000|2020-09-25 11:35:00|6589.8|6574.8|6593|6578|6594|6579|6589|6574|16
1601034000000|2020-09-25 11:40:00|6592.5|6577.5|6597.3|6582.3|6597.3|6582.3|6591.3|6576.3|8
1601034300000|2020-09-25 11:45:00|6598.1|6583.1|6598.5|6583.5|6601|6586|6598.1|6583.1|4
1601034600000|2020-09-25 11:50:00|6599.3|6584.3|6602.5|6587.5|6605.3|6590.3|6597.3|6582.3|47
1601034900000|2020-09-25 11:55:00|6603|6588|6596.8|6581.8|6603|6588|6596.8|6581.8|103
1601035200000|2020-09-25 12:00:00|6597.3|6582.3|6594.3|6579.3|6605|6590|6593|6578|41
1601035500000|2020-09-25 12:05:00|6593.3|6578.3|6601|6586|6602.5|6587.5|6590.5|6575.5|18
1601035800000|2020-09-25 12:10:00|6601.5|6586.5|6592|6577|6602|6587|6592|6577|54
1601036100000|2020-09-25 12:15:00|6590.8|6575.8|6590.3|6575.3|6592|6577|6584.5|6569.5|163
1601036400000|2020-09-25 12:20:00|6590.5|6575.5|6593.8|6578.8|6595.5|6580.5|6589.3|6574.3|66
1601036700000|2020-09-25 12:25:00|6594.5|6579.5|6601|6586|6601.8|6586.8|6594|6579|138
1601037000000|2020-09-25 12:30:00|6600.8|6585.8|6605.8|6590.8|6605.8|6590.8|6597.5|6582.5|90
1601037300000|2020-09-25 12:35:00|6608|6593|6617.5|6602.5|6620.5|6605.5|6608|6593|82
1601037600000|2020-09-25 12:40:00|6617.8|6602.8|6619|6604|6621.5|6606.5|6616.7|6601.7|42
1601037900000|2020-09-25 12:45:00|6619.2|6604.2|6620|6605|6623|6608|6615.5|6600.5|44
1601038200000|2020-09-25 12:50:00|6620.5|6605.5|6609|6594|6621.5|6606.5|6609|6594|63
1601038500000|2020-09-25 12:55:00|6608.5|6593.5|6613.3|6598.3|6614.3|6599.3|6606|6591|43
1601038800000|2020-09-25 13:00:00|6615|6600|6613.5|6598.5|6615.3|6600.3|6613|6598|15
1601039100000|2020-09-25 13:05:00|6615|6600|6607.6|6592.6|6615.5|6600.5|6607.6|6592.6|55
1601039400000|2020-09-25 13:10:00|6607.1|6592.1|6601.6|6586.6|6607.6|6592.6|6597.6|6582.6|51
1601039700000|2020-09-25 13:15:00|6602.1|6587.1|6597.1|6582.1|6605.8|6590.8|6595.6|6580.6|70
1601040000000|2020-09-25 13:20:00|6595.8|6580.8|6583.3|6568.3|6596.6|6581.6|6580.8|6565.8|120
1601040300000|2020-09-25 13:25:00|6583.6|6568.6|6583.6|6568.6|6586.6|6571.6|6580.8|6565.8|30
1601040600000|2020-09-25 13:30:00|6584.6|6569.6|6577.3|6562.3|6588.1|6573.1|6566.9|6551.9|186
1601040900000|2020-09-25 13:35:00|6576.3|6561.3|6602.1|6587.1|6602.1|6587.1|6573.6|6558.6|102
1601041200000|2020-09-25 13:40:00|6602.3|6587.3|6610.1|6595.1|6612.8|6597.8|6601.6|6586.6|96
1601041500000|2020-09-25 13:45:00|6607.8|6592.8|6600.9|6585.9|6613.6|6598.6|6597.6|6582.6|266
1601041800000|2020-09-25 13:50:00|6600.6|6585.6|6610.1|6595.1|6615.8|6600.8|6594.1|6579.1|116
1601042100000|2020-09-25 13:55:00|6610.6|6595.6|6607.6|6592.6|6610.6|6595.6|6597.4|6582.4|306
1601042400000|2020-09-25 14:00:00|6604.6|6589.6|6616.3|6601.3|6617.1|6602.1|6604.1|6589.1|201
1601042700000|2020-09-25 14:05:00|6616.9|6601.9|6604.4|6589.4|6619.6|6604.6|6594.4|6579.4|105
1601043000000|2020-09-25 14:10:00|6604.6|6589.6|6584.4|6569.4|6605.1|6590.1|6580.1|6565.1|89
1601043300000|2020-09-25 14:15:00|6584.1|6569.1|6598.1|6583.1|6600.6|6585.6|6582.1|6567.1|61
1601043600000|2020-09-25 14:20:00|6599.1|6584.1|6596.4|6581.4|6606.6|6591.6|6595.6|6580.6|54
1601043900000|2020-09-25 14:25:00|6596.6|6581.6|6580.1|6565.1|6597.6|6582.6|6580.1|6565.1|79
1601044200000|2020-09-25 14:30:00|6583.1|6568.1|6584.1|6569.1|6590.1|6575.1|6570.1|6555.1|268
1601044500000|2020-09-25 14:35:00|6583.9|6568.9|6595.6|6580.6|6596.1|6581.1|6576.1|6561.1|133
1601044800000|2020-09-25 14:40:00|6596.1|6581.1|6590.6|6575.6|6600.1|6585.1|6579.1|6564.1|125
1601045100000|2020-09-25 14:45:00|6591.6|6576.6|6591.1|6576.1|6603.6|6588.6|6590.1|6575.1|85
1601045400000|2020-09-25 14:50:00|6592.1|6577.1|6606.6|6591.6|6606.6|6591.6|6590.1|6575.1|111
1601045700000|2020-09-25 14:55:00|6605.9|6590.9|6605.6|6590.6|6607.6|6592.6|6601.8|6586.8|51
1601046000000|2020-09-25 15:00:00|6606.3|6591.3|6605.6|6590.6|6610.6|6595.6|6604.1|6589.1|96
1601046300000|2020-09-25 15:05:00|6606.1|6591.1|6605.9|6590.9|6611.4|6596.4|6605.9|6590.9|59
1601046600000|2020-09-25 15:10:00|6605.6|6590.6|6608.1|6593.1|6618.3|6603.3|6605.6|6590.6|124
1601046900000|2020-09-25 15:15:00|6608.4|6593.4|6617.1|6602.1|6621.6|6606.6|6608.4|6593.4|379
1601047200000|2020-09-25 15:20:00|6617.3|6602.3|6629.8|6614.8|6630.6|6615.6|6616.6|6601.6|190
1601047500000|2020-09-25 15:25:00|6630.3|6615.3|6618.1|6603.1|6630.6|6615.6|6616.1|6601.1|119
1601047800000|2020-09-25 15:30:00|6618.6|6603.6|6623.3|6608.3|6623.3|6608.3|6614.6|6599.6|96
1601048100000|2020-09-25 15:35:00|6623.1|6608.1|6621.3|6606.3|6623.3|6608.3|6619.6|6604.6|61
1601048400000|2020-09-25 15:40:00|6621.9|6606.9|6625.8|6610.8|6627.6|6612.6|6621.9|6606.9|73
1601048700000|2020-09-25 15:45:00|6626.1|6611.1|6627.1|6612.1|6628.3|6613.3|6620.3|6605.3|82
1601049000000|2020-09-25 15:50:00|6627.3|6612.3|6623.6|6608.6|6630.1|6615.1|6623.6|6608.6|75
1601049300000|2020-09-25 15:55:00|6623.8|6608.8|6629.1|6614.1|6629.1|6614.1|6623.1|6608.1|103
1601049600000|2020-09-25 16:00:00|6629.3|6614.3|6615.3|6600.3|6629.3|6614.3|6615.3|6600.3|59
1601049900000|2020-09-25 16:05:00|6614.8|6599.8|6626.1|6611.1|6627.1|6612.1|6613.1|6598.1|62
1601050200000|2020-09-25 16:10:00|6625.8|6610.8|6619.6|6604.6|6626.3|6611.3|6619.6|6604.6|67
1601050500000|2020-09-25 16:15:00|6619.8|6604.8|6626.3|6611.3|6628.1|6613.1|6619.8|6604.8|42
1601050800000|2020-09-25 16:20:00|6626.6|6611.6|6627.3|6612.3|6627.8|6612.8|6623.6|6608.6|47
1601051100000|2020-09-25 16:25:00|6627.6|6612.6|6629.3|6614.3|6630.8|6615.8|6623.1|6608.1|64
1601051400000|2020-09-25 16:30:00|6629.8|6614.8|6630.1|6615.1|6631.1|6616.1|6628.3|6613.3|95
1601051700000|2020-09-25 16:35:00|6630.6|6615.6|6635.8|6620.8|6636.3|6621.3|6628.3|6613.3|171
1601052000000|2020-09-25 16:40:00|6635.6|6620.6|6633.3|6618.3|6638.8|6623.8|6632.6|6617.6|124
1601052300000|2020-09-25 16:45:00|6633.1|6618.1|6635.6|6620.6|6636.6|6621.6|6632.6|6617.6|101
1601052600000|2020-09-25 16:50:00|6635.8|6620.8|6639.1|6624.1|6640.6|6625.6|6635.1|6620.1|143
1601052900000|2020-09-25 16:55:00|6639.6|6624.6|6639.6|6624.6|6640.6|6625.6|6638.6|6623.6|79
1601053200000|2020-09-25 17:00:00|6639.1|6624.1|6640.6|6625.6|6640.6|6625.6|6638.1|6623.1|57
1601053500000|2020-09-25 17:05:00|6639.6|6624.6|6638.8|6623.8|6640.6|6625.6|6638.1|6623.1|136
1601053800000|2020-09-25 17:10:00|6639.1|6624.1|6640.6|6625.6|6640.6|6625.6|6637.4|6622.4|67
1601054100000|2020-09-25 17:15:00|6649.6|6634.6|6657.3|6642.3|6658.8|6643.8|6648.6|6633.6|544
1601054400000|2020-09-25 17:20:00|6657.5|6642.5|6656|6641|6662|6647|6655.3|6640.3|221
1601054700000|2020-09-25 17:25:00|6655.8|6640.8|6651.3|6636.3|6658.5|6643.5|6651.3|6636.3|146
1601055000000|2020-09-25 17:30:00|6651|6636|6652|6637|6652.8|6637.8|6650|6635|112
1601055300000|2020-09-25 17:35:00|6652.3|6637.3|6648|6633|6653|6638|6648|6633|127
1601055600000|2020-09-25 17:40:00|6648.3|6633.3|6654.5|6639.5|6655.5|6640.5|6648.3|6633.3|81
1601055900000|2020-09-25 17:45:00|6655|6640|6652.5|6637.5|6655.5|6640.5|6650|6635|154
1601056200000|2020-09-25 17:50:00|6653|6638|6648|6633|6653.5|6638.5|6648|6633|75
1601056500000|2020-09-25 17:55:00|6646.5|6631.5|6638.6|6623.6|6646.5|6631.5|6636.8|6621.8|107
1601056800000|2020-09-25 18:00:00|6637.8|6622.8|6636|6621|6642.5|6627.5|6635.8|6620.8|134
1601057100000|2020-09-25 18:05:00|6636.5|6621.5|6636.8|6621.8|6638.6|6623.6|6634.5|6619.5|129
1601057400000|2020-09-25 18:10:00|6636|6621|6645.8|6630.8|6646.5|6631.5|6626.8|6611.8|720
1601057700000|2020-09-25 18:15:00|6646|6631|6644.1|6629.1|6648.8|6633.8|6643.3|6628.3|257
1601058000000|2020-09-25 18:20:00|6644.6|6629.6|6644.6|6629.6|6644.6|6629.6|6644.6|6629.6|0
1601254800000|2020-09-28 01:00:00|6635.6|6620.6|6618.8|6603.8|6641.1|6626.1|6618.8|6603.8|49
1601255100000|2020-09-28 01:05:00|6618.5|6603.5|6624.3|6609.3|6624.3|6609.3|6617.6|6602.6|7
1601255400000|2020-09-28 01:10:00|6624.8|6609.8|6627.6|6612.6|6627.8|6612.8|6624.8|6609.8|2
1601255700000|2020-09-28 01:15:00|6628|6613|6646.6|6631.6|6646.6|6631.6|6628|6613|24
1601256000000|2020-09-28 01:20:00|6646.8|6631.8|6648.1|6633.1|6654.1|6639.1|6646.8|6631.8|31
1601256300000|2020-09-28 01:25:00|6650.5|6635.5|6646.3|6631.3|6651.1|6636.1|6645.8|6630.8|3
1601256600000|2020-09-28 01:30:00|6645.8|6630.8|6643.8|6628.8|6646.3|6631.3|6643.8|6628.8|0
1601257200000|2020-09-28 01:40:00|6646|6631|6650.3|6635.3|6651.1|6636.1|6646|6631|10
1601257800000|2020-09-28 01:50:00|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|0
1601259000000|2020-09-28 02:10:00|6650.9|6635.9|6649.4|6634.4|6650.9|6635.9|6649.4|6634.4|2
1601259300000|2020-09-28 02:15:00|6649.6|6634.6|6649.9|6634.9|6650.4|6635.4|6649.6|6634.6|0
1601260200000|2020-09-28 02:30:00|6651.4|6636.4|6651.9|6636.9|6651.9|6636.9|6651.4|6636.4|1
1601260500000|2020-09-28 02:35:00|6650.6|6635.6|6642.6|6627.6|6650.6|6635.6|6642.6|6627.6|17
1601260800000|2020-09-28 02:40:00|6644.1|6629.1|6644.6|6629.6|6650.1|6635.1|6643.6|6628.6|13
1601261100000|2020-09-28 02:45:00|6644.4|6629.4|6645.4|6630.4|6645.4|6630.4|6644.4|6629.4|0
1601261400000|2020-09-28 02:50:00|6645.1|6630.1|6642.6|6627.6|6645.1|6630.1|6642.6|6627.6|0
1601261700000|2020-09-28 02:55:00|6643.7|6628.7|6646.8|6631.8|6648.8|6633.8|6643.7|6628.7|9
1601262000000|2020-09-28 03:00:00|6646.4|6631.4|6645.8|6630.8|6646.4|6631.4|6645.8|6630.8|0
1601262300000|2020-09-28 03:05:00|6648.6|6633.6|6648.8|6633.8|6648.8|6633.8|6647.3|6632.3|20
1601262600000|2020-09-28 03:10:00|6643.3|6628.3|6646.6|6631.6|6646.6|6631.6|6640.3|6625.3|38
1601262900000|2020-09-28 03:15:00|6647.7|6632.7|6646.6|6631.6|6649.3|6634.3|6646.6|6631.6|6
1601263200000|2020-09-28 03:20:00|6645.9|6630.9|6644.8|6629.8|6645.9|6630.9|6644.8|6629.8|0
1601263500000|2020-09-28 03:25:00|6641.8|6626.8|6640.6|6625.6|6641.8|6626.8|6640.6|6625.6|8
1601263800000|2020-09-28 03:30:00|6639|6624|6638.4|6623.4|6640.6|6625.6|6638.1|6623.1|13
1601264100000|2020-09-28 03:35:00|6636.4|6621.4|6633.9|6618.9|6638.1|6623.1|6633.9|6618.9|6
1601264700000|2020-09-28 03:45:00|6634.3|6619.3|6635.1|6620.1|6635.1|6620.1|6634.3|6619.3|0
1601265000000|2020-09-28 03:50:00|6637|6622|6638.9|6623.9|6638.9|6623.9|6637|6622|11
1601265900000|2020-09-28 04:05:00|||||||||1
1601266200000|2020-09-28 04:10:00|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|0
1601267700000|2020-09-28 04:35:00|6637.9|6622.9|6637.1|6622.1|6637.9|6622.9|6637.1|6622.1|0
1601269800000|2020-09-28 05:10:00|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|0
1601270100000|2020-09-28 05:15:00|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|0
1601271000000|2020-09-28 05:30:00|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|0
1601271600000|2020-09-28 05:40:00|6634.7|6619.7|6635.2|6620.2|6635.2|6620.2|6634.7|6619.7|0
1601271900000|2020-09-28 05:45:00|6639.7|6624.7|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|6
1601272500000|2020-09-28 05:55:00|6640.9|6625.9|6641.2|6626.2|6641.2|6626.2|6639.4|6624.4|0
1601273400000|2020-09-28 06:10:00|6640.9|6625.9|6640.7|6625.7|6640.9|6625.9|6640.7|6625.7|0
1601273700000|2020-09-28 06:15:00|6641.4|6626.4|6639.9|6624.9|6642.2|6627.2|6639.9|6624.9|5
1601274000000|2020-09-28 06:20:00|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|0
1601274600000|2020-09-28 06:30:00|6640.7|6625.7|6640.9|6625.9|6640.9|6625.9|6638.4|6623.4|2
1601275200000|2020-09-28 06:40:00|6640.4|6625.4|6636.4|6621.4|6640.4|6625.4|6636.4|6621.4|2
1601275500000|2020-09-28 06:45:00|6634.7|6619.7|6645.4|6630.4|6648.4|6633.4|6634.7|6619.7|36
1601275800000|2020-09-28 06:50:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|0
1601276100000|2020-09-28 06:55:00|6647.2|6632.2|6647.7|6632.7|6649.2|6634.2|6645.9|6630.9|5
1601276400000|2020-09-28 07:00:00|6648|6633|6652.1|6637.1|6653.6|6638.6|6648|6633|26
1601276700000|2020-09-28 07:05:00|6652.2|6637.2|6650.7|6635.7|6652.2|6637.2|6650.7|6635.7|4
1601277000000|2020-09-28 07:10:00|6650.9|6635.9|6651.2|6636.2|6651.7|6636.7|6650.9|6635.9|0
1601277300000|2020-09-28 07:15:00|6651.4|6636.4|6651.2|6636.2|6652.7|6637.7|6651.2|6636.2|2
1601277900000|2020-09-28 07:25:00|6651.6|6636.6|6649.2|6634.2|6652.2|6637.2|6649.2|6634.2|0
1601278200000|2020-09-28 07:30:00|6648.7|6633.7|6644.7|6629.7|6650.7|6635.7|6644.7|6629.7|12
1601278500000|2020-09-28 07:35:00|6644.5|6629.5|6640.2|6625.2|6644.5|6629.5|6639.7|6624.7|6
1601278800000|2020-09-28 07:40:00|6638.9|6623.9|6637.9|6622.9|6638.9|6623.9|6637.9|6622.9|0
1601279100000|2020-09-28 07:45:00|6638.2|6623.2|6640.2|6625.2|6640.2|6625.2|6638.2|6623.2|0
1601279400000|2020-09-28 07:50:00|6639.7|6624.7|6647.9|6632.9|6647.9|6632.9|6639.7|6624.7|13
1601279700000|2020-09-28 07:55:00|6648.7|6633.7|6651.4|6636.4|6653.2|6638.2|6645.7|6630.7|32
1601280000000|2020-09-28 08:00:00|6651.7|6636.7|6648.2|6633.2|6651.7|6636.7|6645.2|6630.2|29
1601280300000|2020-09-28 08:05:00|6648.7|6633.7|6651.7|6636.7|6653.2|6638.2|6648.7|6633.7|15
1601280600000|2020-09-28 08:10:00|6653.2|6638.2|6654.9|6639.9|6655.4|6640.4|6652.4|6637.4|29
1601280900000|2020-09-28 08:15:00|6655.4|6640.4|6653.7|6638.7|6655.7|6640.7|6652.9|6637.9|7
1601281200000|2020-09-28 08:20:00|6654.2|6639.2|6652.2|6637.2|6656.7|6641.7|6652.2|6637.2|10
1601281500000|2020-09-28 08:25:00|6652|6637|6642.4|6627.4|6652|6637|6641.2|6626.2|4
1601281800000|2020-09-28 08:30:00|6641.4|6626.4|6638.4|6623.4|6641.9|6626.9|6637.9|6622.9|11
1601282100000|2020-09-28 08:35:00|6638.2|6623.2|6634.7|6619.7|6638.2|6623.2|6634.7|6619.7|5
1601282400000|2020-09-28 08:40:00|6633.2|6618.2|6632.4|6617.4|6634.2|6619.2|6630.7|6615.7|19
1601282700000|2020-09-28 08:45:00|6632.2|6617.2|6630.5|6615.5|6632.2|6617.2|6629|6614|6
1601283000000|2020-09-28 08:50:00|6628.2|6613.2|6628.7|6613.7|6629|6614|6625.3|6610.3|8
1601283300000|2020-09-28 08:55:00|6628.5|6613.5|6627.3|6612.3|6628.5|6613.5|6625|6610|4
1601283600000|2020-09-28 09:00:00|6626.8|6611.8|6633.8|6618.8|6634.8|6619.8|6626.8|6611.8|5
1601283900000|2020-09-28 09:05:00|6634.8|6619.8|6637|6622|6637|6622|6634.8|6619.8|3
1601284200000|2020-09-28 09:10:00|6635.5|6620.5|6636.5|6621.5|6637.5|6622.5|6634|6619|2
1601284500000|2020-09-28 09:15:00|6636|6621|6633.5|6618.5|6636|6621|6631.5|6616.5|8
1601284800000|2020-09-28 09:20:00|6636|6621|6634|6619|6636|6621|6633.8|6618.8|3
1601285100000|2020-09-28 09:25:00|6633.8|6618.8|6633.8|6618.8|6634.3|6619.3|6632|6617|4
1601285400000|2020-09-28 09:30:00|6636|6621|6636|6621|6636.5|6621.5|6634.3|6619.3|1
1601285700000|2020-09-28 09:35:00|6634.8|6619.8|6643.8|6628.8|6644.8|6629.8|6632.5|6617.5|15
1601286000000|2020-09-28 09:40:00|6645.8|6630.8|6644.3|6629.3|6647|6632|6642.3|6627.3|6
1601286300000|2020-09-28 09:45:00|6644.5|6629.5|6645.8|6630.8|6645.8|6630.8|6644.5|6629.5|1
1601286600000|2020-09-28 09:50:00|6648.5|6633.5|6647.3|6632.3|6648.5|6633.5|6646.8|6631.8|4
1601286900000|2020-09-28 09:55:00|6647|6632|6645|6630|6647|6632|6645|6630|5
1601287200000|2020-09-28 10:00:00|6645.3|6630.3|6645.8|6630.8|6646.5|6631.5|6644|6629|5
1601287500000|2020-09-28 10:05:00|6647.1|6632.1|6650.8|6635.8|6650.8|6635.8|6647.1|6632.1|4
1601287800000|2020-09-28 10:10:00|6651.3|6636.3|6648.8|6633.8|6651.3|6636.3|6648.8|6633.8|9
1601288100000|2020-09-28 10:15:00|6648.3|6633.3|6645|6630|6651.8|6636.8|6645|6630|24
1601288400000|2020-09-28 10:20:00|6645.3|6630.3|6649.1|6634.1|6649.1|6634.1|6643.6|6628.6|9
1601288700000|2020-09-28 10:25:00|6649.4|6634.4|6648.1|6633.1|6652.4|6637.4|6648.1|6633.1|3
1601289000000|2020-09-28 10:30:00|6648.6|6633.6|6647.4|6632.4|6648.6|6633.6|6645.1|6630.1|5
1601289300000|2020-09-28 10:35:00|6645.4|6630.4|6642.1|6627.1|6645.4|6630.4|6642.1|6627.1|3
1601289600000|2020-09-28 10:40:00|6642.4|6627.4|6643.4|6628.4|6643.4|6628.4|6642.4|6627.4|3
1601290200000|2020-09-28 10:50:00|6643.6|6628.6|6648.7|6633.7|6648.7|6633.7|6643.4|6628.4|1
1601290500000|2020-09-28 10:55:00|6647.9|6632.9|6655.9|6640.9|6663.9|6648.9|6647.9|6632.9|213
1601290800000|2020-09-28 11:00:00|||||||||1
1601291100000|2020-09-28 11:05:00|6655.6|6640.6|6652.6|6637.6|6655.6|6640.6|6652.6|6637.6|1
1601291400000|2020-09-28 11:10:00|6652.9|6637.9|6653.1|6638.1|6653.1|6638.1|6652.6|6637.6|0
1601291700000|2020-09-28 11:15:00|6652.6|6637.6|6652.1|6637.1|6653.1|6638.1|6650.9|6635.9|2
1601292000000|2020-09-28 11:20:00|6651.1|6636.1|6652.1|6637.1|6652.1|6637.1|6651.1|6636.1|6
1601292300000|2020-09-28 11:25:00|6650.9|6635.9|6651.9|6636.9|6652.1|6637.1|6649.1|6634.1|6
1601292600000|2020-09-28 11:30:00|6653.9|6638.9|6653.4|6638.4|6653.9|6638.9|6653.4|6638.4|0
1601292900000|2020-09-28 11:35:00|6654.4|6639.4|6660.4|6645.4|6660.4|6645.4|6654.4|6639.4|18
1601293200000|2020-09-28 11:40:00|6660.6|6645.6|6655.7|6640.7|6663.4|6648.4|6655.7|6640.7|24
1601293500000|2020-09-28 11:45:00|6656.7|6641.7|6656.7|6641.7|6659.7|6644.7|6652.7|6637.7|5
1601293800000|2020-09-28 11:50:00|6656.2|6641.2|6661.4|6646.4|6662.9|6647.9|6655.7|6640.7|10
1601294100000|2020-09-28 11:55:00|6661.2|6646.2|6659.4|6644.4|6661.4|6646.4|6658.7|6643.7|1
1601294400000|2020-09-28 12:00:00|6660.4|6645.4|6658.9|6643.9|6663.2|6648.2|6655.4|6640.4|28
1601294700000|2020-09-28 12:05:00|6659.1|6644.1|6668.1|6653.1|6673.5|6658.5|6658.9|6643.9|100
1601295000000|2020-09-28 12:10:00|6667.1|6652.1|6679.5|6664.5|6682.1|6667.1|6667.1|6652.1|167
1601295300000|2020-09-28 12:15:00|6681|6666|6685.7|6670.7|6688.2|6673.2|6679.4|6664.4|112
1601295600000|2020-09-28 12:20:00|6685.9|6670.9|6689.2|6674.2|6693.5|6678.5|6685.9|6670.9|145
1601295900000|2020-09-28 12:25:00|6690.3|6675.3|6692.5|6677.5|6693.8|6678.8|6689.2|6674.2|221
1601296200000|2020-09-28 12:30:00|6692.7|6677.7|6690.9|6675.9|6698.3|6683.3|6686.9|6671.9|222
1601296500000|2020-09-28 12:35:00|6691.4|6676.4|6688.4|6673.4|6695.7|6680.7|6687.9|6672.9|112
1601296800000|2020-09-28 12:40:00|6688.6|6673.6|6695.4|6680.4|6701.4|6686.4|6685.2|6670.2|168
1601297100000|2020-09-28 12:45:00|6695.6|6680.6|6694.6|6679.6|6698.6|6683.6|6694.1|6679.1|74
1601297400000|2020-09-28 12:50:00|6694.9|6679.9|6699.6|6684.6|6702.1|6687.1|6694.9|6679.9|94
1601297700000|2020-09-28 12:55:00|6699.9|6684.9|6691.7|6676.7|6701.7|6686.7|6690.7|6675.7|89
1601298000000|2020-09-28 13:00:00|6691.9|6676.9|6690.4|6675.4|6697.4|6682.4|6683.9|6668.9|184
1601298300000|2020-09-28 13:05:00|6689.9|6674.9|6696.3|6681.3|6698.2|6683.2|6686.7|6671.7|113
1601298600000|2020-09-28 13:10:00|6696.6|6681.6|6676.7|6661.7|6699.4|6684.4|6675.7|6660.7|125
1601298900000|2020-09-28 13:15:00|6677.2|6662.2|6669.7|6654.7|6678.2|6663.2|6664.7|6649.7|131
1601299200000|2020-09-28 13:20:00|6670.2|6655.2|6675|6660|6679.4|6664.4|6670.2|6655.2|39
1601299500000|2020-09-28 13:25:00|6674.7|6659.7|6676.7|6661.7|6677.7|6662.7|6668.2|6653.2|163
1601299800000|2020-09-28 13:30:00|6677.7|6662.7|6681.1|6666.1|6681.4|6666.4|6666.2|6651.2|231
1601300100000|2020-09-28 13:35:00|6683.4|6668.4|6675.4|6660.4|6685.6|6670.6|6672.9|6657.9|270
1601300400000|2020-09-28 13:40:00|6675.2|6660.2|6672.4|6657.4|6686.9|6671.9|6672.4|6657.4|122
1601300700000|2020-09-28 13:45:00|6673.4|6658.4|6672.4|6657.4|6678.1|6663.1|6668.7|6653.7|85
1601301000000|2020-09-28 13:50:00|6672.9|6657.9|6657.7|6642.7|6673.1|6658.1|6657.2|6642.2|197
1601301300000|2020-09-28 13:55:00|6657.4|6642.4|6661.8|6646.8|6669.1|6654.1|6657.1|6642.1|102
1601301600000|2020-09-28 14:00:00|6665.6|6650.6|6672.1|6657.1|6675.3|6660.3|6662.6|6647.6|136
1601301900000|2020-09-28 14:05:00|6672.5|6657.5|6668.6|6653.6|6675.6|6660.6|6663.8|6648.8|102
1601302200000|2020-09-28 14:10:00|6669.1|6654.1|6676.1|6661.1|6684.6|6669.6|6669.1|6654.1|147
1601302500000|2020-09-28 14:15:00|6678.1|6663.1|6673.5|6658.5|6685.1|6670.1|6672.6|6657.6|192
1601302800000|2020-09-28 14:20:00|6673.3|6658.3|6655.1|6640.1|6674|6659|6654.3|6639.3|130
1601303100000|2020-09-28 14:25:00|6656|6641|6665.1|6650.1|6668.5|6653.5|6652.6|6637.6|204
1601303400000|2020-09-28 14:30:00|6664.8|6649.8|6665.1|6650.1|6665.8|6650.8|6648.3|6633.3|194
1601303700000|2020-09-28 14:35:00|6665.8|6650.8|6658.8|6643.8|6665.8|6650.8|6654.6|6639.6|157
1601304000000|2020-09-28 14:40:00|6655.6|6640.6|6652.1|6637.1|6661.8|6646.8|6648.3|6633.3|92
1601304300000|2020-09-28 14:45:00|6650.6|6635.6|6644.1|6629.1|6652.3|6637.3|6637.6|6622.6|121
1601304600000|2020-09-28 14:50:00|6643.8|6628.8|6645|6630|6645.1|6630.1|6628.1|6613.1|134
1601304900000|2020-09-28 14:55:00|6645.3|6630.3|6646.5|6631.5|6648.3|6633.3|6638|6623|128
1601305200000|2020-09-28 15:00:00|6642|6627|6641.3|6626.3|6650.1|6635.1|6637.3|6622.3|146
1601305500000|2020-09-28 15:05:00|6639.8|6624.8|6649.8|6634.8|6652.1|6637.1|6639.6|6624.6|100
1601305800000|2020-09-28 15:10:00|6650|6635|6649.5|6634.5|6657.5|6642.5|6645.5|6630.5|90
1601306100000|2020-09-28 15:15:00|6650|6635|6658.5|6643.5|6658.8|6643.8|6650|6635|80
1601306400000|2020-09-28 15:20:00|6659|6644|6664.8|6649.8|6667.5|6652.5|6657|6642|115
1601306700000|2020-09-28 15:25:00|6665.3|6650.3|6668.3|6653.3|6669.5|6654.5|6662.8|6647.8|117
1601307000000|2020-09-28 15:30:00|6668.5|6653.5|6657|6642|6668.5|6653.5|6655.8|6640.8|82
1601307300000|2020-09-28 15:35:00|6657.3|6642.3|6659.5|6644.5|6662.3|6647.3|6657.3|6642.3|49
1601307600000|2020-09-28 15:40:00|6660|6645|6656.3|6641.3|6661.8|6646.8|6652.6|6637.6|83
1601307900000|2020-09-28 15:45:00|6656.8|6641.8|6655.1|6640.1|6662.1|6647.1|6654.6|6639.6|99
1601308200000|2020-09-28 15:50:00|6656.6|6641.6|6663.1|6648.1|6663.1|6648.1|6652.6|6637.6|69
1601308500000|2020-09-28 15:55:00|6662.3|6647.3|6662.6|6647.6|6662.6|6647.6|6659.6|6644.6|33
1601308800000|2020-09-28 16:00:00|6662.1|6647.1|6652.6|6637.6|6662.1|6647.1|6647|6632|165
1601309100000|2020-09-28 16:05:00|6653.1|6638.1|6652.1|6637.1|6656|6641|6649.3|6634.3|52
1601309400000|2020-09-28 16:10:00|6650.6|6635.6|6644.6|6629.6|6652.1|6637.1|6644|6629|51
1601309700000|2020-09-28 16:15:00|6644.3|6629.3|6646.6|6631.6|6651.8|6636.8|6644.3|6629.3|59
1601310000000|2020-09-28 16:20:00|6647.1|6632.1|6631.4|6616.4|6648.6|6633.6|6630.7|6615.7|246
1601310300000|2020-09-28 16:25:00|6631.7|6616.7|6630.8|6615.8|6636.7|6621.7|6630.2|6615.2|160
1601310600000|2020-09-28 16:30:00|6627.8|6612.8|6616.6|6601.6|6629.6|6614.6|6616.1|6601.1|188
1601310900000|2020-09-28 16:35:00|6616.8|6601.8|6594.1|6579.1|6617.6|6602.6|6592.8|6577.8|410
1601311200000|2020-09-28 16:40:00|6594.3|6579.3|6589.9|6574.9|6597.1|6582.1|6575.4|6560.4|289
1601311500000|2020-09-28 16:45:00|6589.4|6574.4|6590.9|6575.9|6591.4|6576.4|6585.4|6570.4|168
1601311800000|2020-09-28 16:50:00|6590.6|6575.6|6579.1|6564.1|6591.6|6576.6|6577.6|6562.6|101
1601312100000|2020-09-28 16:55:00|6579.4|6564.4|6584.1|6569.1|6585.6|6570.6|6575.4|6560.4|76
1601312400000|2020-09-28 17:00:00|6583.9|6568.9|6580.9|6565.9|6585.9|6570.9|6578.6|6563.6|67
1601312700000|2020-09-28 17:05:00|6579.6|6564.6|6574.9|6559.9|6583.9|6568.9|6571.9|6556.9|224
1601313000000|2020-09-28 17:10:00|6575.6|6560.6|6594.3|6579.3|6595.6|6580.6|6575.6|6560.6|200
1601313300000|2020-09-28 17:15:00|6594.1|6579.1|6599.9|6584.9|6601.4|6586.4|6592.9|6577.9|155
1601313600000|2020-09-28 17:20:00|6600.6|6585.6|6591.3|6576.3|6601.6|6586.6|6585|6570|143
1601313900000|2020-09-28 17:25:00|6590.8|6575.8|6595.8|6580.8|6596.5|6581.5|6587.6|6572.6|50
1601314200000|2020-09-28 17:30:00|6597|6582|6585.9|6570.9|6597|6582|6583.8|6568.8|78
1601314500000|2020-09-28 17:35:00|6586.3|6571.3|6582.4|6567.4|6589.8|6574.8|6582.4|6567.4|40
1601314800000|2020-09-28 17:40:00|6582.9|6567.9|6579.4|6564.4|6584.9|6569.9|6576.1|6561.1|63
1601315100000|2020-09-28 17:45:00|6577.9|6562.9|6566.2|6551.2|6579.9|6564.9|6565.9|6550.9|183
1601315400000|2020-09-28 17:50:00|6565.7|6550.7|6572.4|6557.4|6577.2|6562.2|6565.2|6550.2|71
1601315700000|2020-09-28 17:55:00|6571.7|6556.7|6578.5|6563.5|6578.5|6563.5|6570.9|6555.9|71
1601316000000|2020-09-28 18:00:00|6578.2|6563.2|6584.4|6569.4|6586.4|6571.4|6574.7|6559.7|90
1601316300000|2020-09-28 18:05:00|6585.9|6570.9|6588.4|6573.4|6593.4|6578.4|6584.4|6569.4|167
1601316600000|2020-09-28 18:10:00|6588.7|6573.7|6615.6|6600.6|6616.1|6601.1|6588.7|6573.7|964
1601316900000|2020-09-28 18:15:00|6615.4|6600.4|6626.1|6611.1|6626.9|6611.9|6612.7|6597.7|250
1601341200000|2020-09-29 01:00:00|6608.5|6593.5|6597.5|6582.5|6611.5|6596.5|6597.5|6582.5|47
1601341500000|2020-09-29 01:05:00|6597.8|6582.8|6602|6587|6605.8|6590.8|6597.8|6582.8|17
1601341800000|2020-09-29 01:10:00|6604.5|6589.5|6595.8|6580.8|6604.5|6589.5|6595.8|6580.8|19
1601342100000|2020-09-29 01:15:00|6594.5|6579.5|6588|6573|6594.5|6579.5|6586.3|6571.3|22
1601342400000|2020-09-29 01:20:00|6588.5|6573.5|6593|6578|6594|6579|6586.3|6571.3|3
1601342700000|2020-09-29 01:25:00|6593.5|6578.5|6602.8|6587.8|6603|6588|6593.5|6578.5|10
1601343000000|2020-09-29 01:30:00|6603.9|6588.9|6607.5|6592.5|6609|6594|6603.9|6588.9|13
1601343300000|2020-09-29 01:35:00|6609.3|6594.3|6610|6595|6610|6595|6609.3|6594.3|7
1601343600000|2020-09-29 01:40:00|6609.3|6594.3|6608|6593|6609.3|6594.3|6608|6593|4
1601343900000|2020-09-29 01:45:00|6607.8|6592.8|6607.8|6592.8|6607.8|6592.8|6607.8|6592.8|0
1601344200000|2020-09-29 01:50:00|6607.5|6592.5|6603.5|6588.5|6607.5|6592.5|6603.5|6588.5|3
1601344500000|2020-09-29 01:55:00|6602.5|6587.5|6600.5|6585.5|6602.5|6587.5|6599.8|6584.8|5
1601344800000|2020-09-29 02:00:00|6600.8|6585.8|6592|6577|6601.3|6586.3|6592|6577|5
1601345100000|2020-09-29 02:05:00|6593|6578|6596.8|6581.8|6598|6583|6591|6576|6
1601345400000|2020-09-29 02:10:00|6598.2|6583.2|6581.2|6566.2|6605.9|6590.9|6579.1|6564.1|131
1601345700000|2020-09-29 02:15:00|6580.1|6565.1|6583.1|6568.1|6584.4|6569.4|6579.1|6564.1|1
1601346600000|2020-09-29 02:30:00|6585.6|6560.6|6578.6|6563.6|6585.6|6565.6|6573.6|6558.6|23
1601346900000|2020-09-29 02:35:00|6577.3|6562.3|6561.1|6546.1|6577.3|6562.3|6558.1|6543.1|28
1601347200000|2020-09-29 02:40:00|6560.6|6545.6|6559.1|6544.1|6560.6|6545.6|6553.6|6538.6|18
1601347500000|2020-09-29 02:45:00|||||||||1
1601347800000|2020-09-29 02:50:00|6559.4|6544.4|6569.6|6554.6|6569.6|6554.6|6559.1|6544.1|2
1601348100000|2020-09-29 02:55:00|6571.8|6556.8|6574.1|6559.1|6574.1|6559.1|6571.8|6556.8|1
1601348700000|2020-09-29 03:05:00|6574.8|6559.8|6578.9|6563.9|6578.9|6563.9|6574.8|6559.8|3
1601349000000|2020-09-29 03:10:00|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|1
1601349300000|2020-09-29 03:15:00|6578.7|6563.7|6577.4|6562.4|6578.7|6563.7|6577.4|6562.4|1
1601349600000|2020-09-29 03:20:00|6578.2|6563.2|6579.9|6564.9|6579.9|6564.9|6578.2|6563.2|0
1601349900000|2020-09-29 03:25:00|6580.4|6565.4|6576.2|6561.2|6580.9|6565.9|6576.2|6561.2|1
1601350200000|2020-09-29 03:30:00|6575.9|6560.9|6573.7|6558.7|6575.9|6560.9|6573.7|6558.7|0
1601350500000|2020-09-29 03:35:00|6573.2|6558.2|6572.4|6557.4|6574.4|6559.4|6572.2|6557.2|4
1601350800000|2020-09-29 03:40:00|6573.5|6558.5|6575.9|6560.9|6575.9|6560.9|6573.5|6558.5|0
1601351400000|2020-09-29 03:50:00|6574.1|6559.1|6573.4|6558.4|6574.2|6559.2|6573.4|6558.4|2
1601351700000|2020-09-29 03:55:00|6573.6|6558.6|6573.9|6558.9|6573.9|6558.9|6573.6|6558.6|0
1601352000000|2020-09-29 04:00:00|6574.6|6559.6|6575.4|6560.4|6575.4|6560.4|6574.6|6559.6|0
1601352300000|2020-09-29 04:05:00|6574.6|6559.6|6573.7|6558.7|6574.6|6559.6|6573.7|6558.7|1
1601352900000|2020-09-29 04:15:00|6576.9|6561.9|6576.9|6561.9|6576.9|6561.9|6576.9|6561.9|0
1601353200000|2020-09-29 04:20:00|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|0
1601353500000|2020-09-29 04:25:00|6573.2|6558.2|6572.4|6557.4|6573.2|6558.2|6572.4|6557.4|1
1601354100000|2020-09-29 04:35:00|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|1
1601355000000|2020-09-29 04:50:00|6572.4|6557.4|6574|6559|6574|6559|6572.4|6557.4|0
1601355600000|2020-09-29 05:00:00|6574.2|6559.2|6572.7|6557.7|6574.2|6559.2|6572.7|6557.7|0
1601355900000|2020-09-29 05:05:00|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|1
1601356800000|2020-09-29 05:20:00|6571.2|6556.2|6573.2|6558.2|6573.2|6558.2|6571.2|6556.2|2
1601357100000|2020-09-29 05:25:00|||||||||4
1601357400000|2020-09-29 05:30:00|6571.8|6556.8|6566.7|6551.7|6571.8|6556.8|6566.2|6551.2|8
1601357700000|2020-09-29 05:35:00|6568.3|6553.3|6570.7|6555.7|6572.2|6557.2|6568.3|6553.3|1
1601358300000|2020-09-29 05:45:00|6572.8|6557.8|6575.7|6560.7|6575.7|6560.7|6572.8|6557.8|2
1601358600000|2020-09-29 05:50:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|3
1601358900000|2020-09-29 05:55:00|6581.6|6566.6|6588.7|6573.7|6589.5|6574.5|6581.6|6566.6|9
1601359200000|2020-09-29 06:00:00|6586.6|6571.6|6579.2|6564.2|6587.6|6572.6|6579.2|6564.2|12
1601359500000|2020-09-29 06:05:00|6581.4|6566.4|6582.2|6567.2|6585.7|6570.7|6580.7|6565.7|21
1601359800000|2020-09-29 06:10:00|6584.7|6569.7|6584.2|6569.2|6588.2|6573.2|6580|6565|20
1601360100000|2020-09-29 06:15:00|6579.7|6564.7|6572.4|6557.4|6587.2|6572.2|6572.4|6557.4|16
1601360400000|2020-09-29 06:20:00|6572.2|6557.2|6564.7|6549.7|6572.2|6557.2|6564.7|6549.7|33
1601360700000|2020-09-29 06:25:00|6564.9|6549.9|6564.2|6549.2|6564.9|6549.9|6563.1|6548.1|20
1601361000000|2020-09-29 06:30:00|6566|6551|6571.7|6556.7|6571.7|6556.7|6561.7|6546.7|42
1601361300000|2020-09-29 06:35:00|6570.4|6555.4|6570.2|6555.2|6576.2|6561.2|6569.7|6554.7|16
1601361600000|2020-09-29 06:40:00|6571.5|6556.5|6573.7|6558.7|6573.7|6558.7|6571.5|6556.5|1
1601361900000|2020-09-29 06:45:00|6574.2|6559.2|6580.2|6565.2|6580.2|6565.2|6574|6559|5
1601362200000|2020-09-29 06:50:00|6581.1|6566.1|6581.7|6566.7|6581.7|6566.7|6581.1|6566.1|2
1601362500000|2020-09-29 06:55:00|6582|6567|6579.7|6564.7|6583.2|6568.2|6578.2|6563.2|9
1601362800000|2020-09-29 07:00:00|6580.4|6565.4|6581.7|6566.7|6584.7|6569.7|6580.4|6565.4|4
1601363100000|2020-09-29 07:05:00|6580.7|6565.7|6585.4|6570.4|6587.4|6572.4|6580.2|6565.2|16
1601363400000|2020-09-29 07:10:00|6584.9|6569.9|6585.1|6570.1|6587.9|6572.9|6580.6|6565.6|4
1601363700000|2020-09-29 07:15:00|6584.9|6569.9|6584.4|6569.4|6587.6|6572.6|6584.4|6569.4|1
1601364000000|2020-09-29 07:20:00|6583.9|6568.9|6578.2|6563.2|6583.9|6568.9|6578.2|6563.2|1
1601364300000|2020-09-29 07:25:00|6578|6563|6574.4|6559.4|6579.2|6564.2|6574.2|6559.2|7
1601364600000|2020-09-29 07:30:00|6575.4|6560.4|6576.9|6561.9|6576.9|6561.9|6568.6|6553.6|20
1601364900000|2020-09-29 07:35:00|6574.9|6559.9|6570.2|6555.2|6578.9|6563.9|6569.9|6554.9|23
1601365200000|2020-09-29 07:40:00|6571.5|6556.5|6571.2|6556.2|6572.9|6557.9|6568.2|6553.2|9
1601365500000|2020-09-29 07:45:00|6570.7|6555.7|6569.7|6554.7|6574|6559|6569.4|6554.4|6
1601365800000|2020-09-29 07:50:00|6570.2|6555.2|6567.9|6552.9|6573.9|6558.9|6566.4|6551.4|21
1601366100000|2020-09-29 07:55:00|6568.6|6553.6|6574.4|6559.4|6574.7|6559.7|6568.6|6553.6|3
1601366400000|2020-09-29 08:00:00|6574.2|6559.2|6565.4|6550.4|6574.2|6559.2|6565.2|6550.2|11
1601366700000|2020-09-29 08:05:00|6565.2|6550.2|6562.7|6547.7|6566.4|6551.4|6562.4|6547.4|10
1601367000000|2020-09-29 08:10:00|6562|6547|6558.7|6543.7|6562|6547|6555.4|6540.4|59
1601367300000|2020-09-29 08:15:00|6559.2|6544.2|6561.7|6546.7|6563.4|6548.4|6558.9|6543.9|24
1601367600000|2020-09-29 08:20:00|6561.4|6546.4|6560.2|6545.2|6562.7|6547.7|6559.4|6544.4|5
1601367900000|2020-09-29 08:25:00|6560.4|6545.4|6565.7|6550.7|6567.9|6552.9|6560.4|6545.4|16
1601368200000|2020-09-29 08:30:00|6565.2|6550.2|6561.7|6546.7|6566.2|6551.2|6559.5|6544.5|15
1601368500000|2020-09-29 08:35:00|6560.2|6545.2|6553|6538|6560.2|6545.2|6553|6538|64
1601368800000|2020-09-29 08:40:00|6553.8|6538.8|6555.8|6540.8|6556.3|6541.3|6552.8|6537.8|20
1601369100000|2020-09-29 08:45:00|6555.6|6540.6|6554.5|6539.5|6556.1|6541.1|6554.5|6539.5|11
1601369400000|2020-09-29 08:50:00|6554|6539|6554.5|6539.5|6554.5|6539.5|6553|6538|9
1601369700000|2020-09-29 08:55:00|6554.8|6539.8|6555|6540|6557|6542|6554|6539|18
1601370000000|2020-09-29 09:00:00|6554.5|6539.5|6555.8|6540.8|6556|6541|6554.5|6539.5|10
1601370300000|2020-09-29 09:05:00|6555.5|6540.5|6556|6541|6556.5|6541.5|6554.8|6539.8|8
1601370600000|2020-09-29 09:10:00|6557|6542|6554.8|6539.8|6557|6542|6554.8|6539.8|4
1601370900000|2020-09-29 09:15:00|6555|6540|6554.5|6539.5|6555.4|6540.4|6554.3|6539.3|6
1601371200000|2020-09-29 09:20:00|6554|6539|6554|6539|6554|6539|6553.8|6538.8|1
1601371500000|2020-09-29 09:25:00|6554.3|6539.3|6554.5|6539.5|6557|6542|6552.3|6537.3|73
1601371800000|2020-09-29 09:30:00|6554.3|6539.3|6556.3|6541.3|6559.3|6544.3|6553.5|6538.5|18
1601372100000|2020-09-29 09:35:00|6556.5|6541.5|6557.5|6542.5|6559.5|6544.5|6555.8|6540.8|12
1601372400000|2020-09-29 09:40:00|6557.8|6542.8|6556.8|6541.8|6560|6545|6555|6540|15
1601372700000|2020-09-29 09:45:00|6556.3|6541.3|6555.6|6540.6|6556.8|6541.8|6555.3|6540.3|4
1601373000000|2020-09-29 09:50:00|6555.8|6540.8|6557.8|6542.8|6558.1|6543.1|6554.8|6539.8|7
1601373300000|2020-09-29 09:55:00|6556.7|6541.7|6557.8|6542.8|6557.8|6542.8|6555.1|6540.1|3
1601373600000|2020-09-29 10:00:00|6555.8|6540.8|6533.6|6518.6|6562.3|6547.3|6532.6|6517.6|69
1601373900000|2020-09-29 10:05:00|6533.4|6518.4|6530.6|6515.6|6534.4|6519.4|6528.3|6513.3|125
1601374200000|2020-09-29 10:10:00|6530.4|6515.4|6530.4|6515.4|6532.4|6517.4|6529.4|6514.4|44
1601374500000|2020-09-29 10:15:00|6530.9|6515.9|6530.9|6515.9|6532.9|6517.9|6530.6|6515.6|51
1601374800000|2020-09-29 10:20:00|6532.1|6517.1|6530.6|6515.6|6532.4|6517.4|6528.1|6513.1|47
1601375100000|2020-09-29 10:25:00|6530.9|6515.9|6525.6|6510.6|6531.4|6516.4|6524.1|6509.1|59
1601375400000|2020-09-29 10:30:00|6525.1|6510.1|6527.4|6512.4|6529.4|6514.4|6524.1|6509.1|74
1601375700000|2020-09-29 10:35:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6525.7|6510.7|56
1601376000000|2020-09-29 10:40:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6526.9|6511.9|22
1601376300000|2020-09-29 10:45:00|6526.4|6511.4|6527.2|6512.2|6528.4|6513.4|6525.7|6510.7|33
1601376600000|2020-09-29 10:50:00|6527.4|6512.4|6527.7|6512.7|6528.2|6513.2|6527.2|6512.2|20
1601376900000|2020-09-29 10:55:00|6528.2|6513.2|6528.9|6513.9|6530.5|6515.5|6528.2|6513.2|14
1601377200000|2020-09-29 11:00:00|6531.9|6516.9|6533.9|6518.9|6536.2|6521.2|6528.2|6513.2|110
1601377500000|2020-09-29 11:05:00|6533.7|6518.7|6533.9|6518.9|6535.4|6520.4|6530.4|6515.4|79
1601377800000|2020-09-29 11:10:00|6533.5|6518.5|6534.9|6519.9|6539.4|6524.4|6530.7|6515.7|107
1601378100000|2020-09-29 11:15:00|6534.7|6519.7|6543.4|6528.4|6543.9|6528.9|6534.7|6519.7|31
1601378400000|2020-09-29 11:20:00|6547.9|6532.9|6546.2|6531.2|6547.9|6532.9|6546.2|6531.2|26
1601378700000|2020-09-29 11:25:00|6545.7|6530.7|6545.7|6530.7|6553.9|6538.9|6544.9|6529.9|20
1601379000000|2020-09-29 11:30:00|6545.4|6530.4|6548.9|6533.9|6550.9|6535.9|6543.7|6528.7|42
1601379300000|2020-09-29 11:35:00|6546.9|6531.9|6551.7|6536.7|6551.9|6536.9|6546.4|6531.4|28
1601379600000|2020-09-29 11:40:00|6550.9|6535.9|6555.4|6540.4|6556.5|6541.5|6548.4|6533.4|67
1601379900000|2020-09-29 11:45:00|6555.2|6540.2|6556.4|6541.4|6556.4|6541.4|6549.2|6534.2|40
1601380200000|2020-09-29 11:50:00|6556|6541|6550.7|6535.7|6556.7|6541.7|6549.7|6534.7|21
1601380500000|2020-09-29 11:55:00|6550.5|6535.5|6549|6534|6551.9|6536.9|6547.2|6532.2|14
1601380800000|2020-09-29 12:00:00|6548.7|6533.7|6534.7|6519.7|6548.7|6533.7|6534.7|6519.7|84
1601381100000|2020-09-29 12:05:00|6534.4|6519.4|6530.7|6515.7|6534.5|6519.5|6529|6514|69
1601381400000|2020-09-29 12:10:00|6530.2|6515.2|6533|6518|6533|6518|6528.5|6513.5|86
1601381700000|2020-09-29 12:15:00|6532.7|6517.7|6540|6525|6544.5|6529.5|6530.5|6515.5|61
1601382000000|2020-09-29 12:20:00|6539.5|6524.5|6540.5|6525.5|6541.5|6526.5|6539|6524|19
1601382300000|2020-09-29 12:25:00|6540|6525|6542|6527|6548.5|6533.5|6538.5|6523.5|62
1601382600000|2020-09-29 12:30:00|6541.7|6526.7|6534|6519|6541.7|6526.7|6530.5|6515.5|94
1601382900000|2020-09-29 12:35:00|6533.5|6518.5|6539|6524|6540.2|6525.2|6532.7|6517.7|57
1601383200000|2020-09-29 12:40:00|6538.4|6523.4|6537.5|6522.5|6540.5|6525.5|6536.2|6521.2|16
1601383500000|2020-09-29 12:45:00|6537.7|6522.7|6537.5|6522.5|6539.5|6524.5|6536.7|6521.7|34
1601383800000|2020-09-29 12:50:00|6536.7|6521.7|6529.8|6514.8|6536.7|6521.7|6529.3|6514.3|123
1601384100000|2020-09-29 12:55:00|6530|6515|6529.8|6514.8|6532.5|6517.5|6529.8|6514.8|41
1601384400000|2020-09-29 13:00:00|6530.3|6515.3|6529.9|6514.9|6540.2|6525.2|6528.7|6513.7|220
1601384700000|2020-09-29 13:05:00|6531.4|6516.4|6543.4|6528.4|6549.4|6534.4|6530.9|6515.9|126
1601385000000|2020-09-29 13:10:00|6542.4|6527.4|6542.9|6527.9|6545.2|6530.2|6540.9|6525.9|50
1601385300000|2020-09-29 13:15:00|6542.2|6527.2|6559.4|6544.4|6561.4|6546.4|6540.9|6525.9|131
1601385600000|2020-09-29 13:20:00|6558.6|6543.6|6568.7|6553.7|6569.4|6554.4|6556.2|6541.2|106
1601385900000|2020-09-29 13:25:00|6568.4|6553.4|6564.9|6549.9|6571.6|6556.6|6564.4|6549.4|57
1601386200000|2020-09-29 13:30:00|6565.6|6550.6|6555.4|6540.4|6565.6|6550.6|6549.9|6534.9|237
1601386500000|2020-09-29 13:35:00|6554.7|6539.7|6560.7|6545.7|6567.4|6552.4|6548.9|6533.9|129
1601386800000|2020-09-29 13:40:00|6560.4|6545.4|6535.9|6520.9|6561.9|6546.9|6535.4|6520.4|195
1601387100000|2020-09-29 13:45:00|6536.4|6521.4|6545.4|6530.4|6551.4|6536.4|6535.4|6520.4|182
1601387400000|2020-09-29 13:50:00|6545.2|6530.2|6547.6|6532.6|6550.7|6535.7|6542.9|6527.9|187
1601387700000|2020-09-29 13:55:00|6548.4|6533.4|6542.1|6527.1|6548.4|6533.4|6541.1|6526.1|92
1601388000000|2020-09-29 14:00:00|6542.7|6527.7|6545.9|6530.9|6545.9|6530.9|6537.1|6522.1|114
1601388300000|2020-09-29 14:05:00|6545.1|6530.1|6550.1|6535.1|6556.9|6541.9|6543.9|6528.9|187
1601388600000|2020-09-29 14:10:00|6549.4|6534.4|6542.9|6527.9|6551.4|6536.4|6542.4|6527.4|106
1601388900000|2020-09-29 14:15:00|6543.4|6528.4|6540.6|6525.6|6551|6536|6540.6|6525.6|179
1601389200000|2020-09-29 14:20:00|6539.7|6524.7|6547.1|6532.1|6549.8|6534.8|6537.4|6522.4|108
1601389500000|2020-09-29 14:25:00|6547.8|6532.8|6564.5|6549.5|6565.6|6550.6|6547.3|6532.3|144
1601389800000|2020-09-29 14:30:00|6560.8|6545.8|6547.8|6532.8|6569.3|6554.3|6544.3|6529.3|268
1601390100000|2020-09-29 14:35:00|6547.1|6532.1|6537|6522|6547.1|6532.1|6530.2|6515.2|365
1601390400000|2020-09-29 14:40:00|6536.7|6521.7|6548.2|6533.2|6549.5|6534.5|6534.4|6519.4|183
1601390700000|2020-09-29 14:45:00|6547.5|6532.5|6546.5|6531.5|6548|6533|6536|6521|148
1601391000000|2020-09-29 14:50:00|6547|6532|6555.7|6540.7|6558.5|6543.5|6547|6532|139
1601391300000|2020-09-29 14:55:00|6555.2|6540.2|6557.7|6542.7|6560.7|6545.7|6551.7|6536.7|230
1601391600000|2020-09-29 15:00:00|6558.7|6543.7|6540.4|6525.4|6558.7|6543.7|6540.2|6525.2|143
1601391900000|2020-09-29 15:05:00|6539.7|6524.7|6539.4|6524.4|6546.4|6531.4|6537.9|6522.9|120
1601392200000|2020-09-29 15:10:00|6538.9|6523.9|6533.2|6518.2|6539.9|6524.9|6533.2|6518.2|153
1601392500000|2020-09-29 15:15:00|6533.7|6518.7|6530.5|6515.5|6535|6520|6530.5|6515.5|123
1601392800000|2020-09-29 15:20:00|6532|6517|6530.5|6515.5|6533.5|6518.5|6530.5|6515.5|116
1601393100000|2020-09-29 15:25:00|6529.8|6514.8|6532.2|6517.2|6534.5|6519.5|6528.3|6513.3|275
1601393400000|2020-09-29 15:30:00|6532.5|6517.5|6527.1|6512.1|6532.5|6517.5|6525.3|6510.3|230
1601393700000|2020-09-29 15:35:00|6527.3|6512.3|6526.9|6511.9|6533.1|6518.1|6526.6|6511.6|88
1601394000000|2020-09-29 15:40:00|6527.6|6512.6|6524.9|6509.9|6528.3|6513.3|6524.9|6509.9|495
1601394300000|2020-09-29 15:45:00|6525.1|6510.1|6522.4|6507.4|6527.4|6512.4|6522.4|6507.4|194
1601394600000|2020-09-29 15:50:00|6522.7|6507.7|6529.8|6514.8|6529.8|6514.8|6520.7|6505.7|237
1601394900000|2020-09-29 15:55:00|6529|6514|6525.3|6510.3|6529.8|6514.8|6525.3|6510.3|116
1601395200000|2020-09-29 16:00:00|6524|6509|6523.2|6508.2|6525.7|6510.7|6522|6507|120
1601395500000|2020-09-29 16:05:00|6522.7|6507.7|6540.7|6525.7|6540.7|6525.7|6522.7|6507.7|74
1601395800000|2020-09-29 16:10:00|6540.9|6525.9|6542.9|6527.9|6544.7|6529.7|6538.7|6523.7|90
1601396100000|2020-09-29 16:15:00|6543.4|6528.4|6535.2|6520.2|6543.9|6528.9|6533.7|6518.7|64
1601396400000|2020-09-29 16:20:00|6534.9|6519.9|6539.2|6524.2|6542.7|6527.7|6532.7|6517.7|80
1601396700000|2020-09-29 16:25:00|6538.9|6523.9|6545.7|6530.7|6546.2|6531.2|6536.2|6521.2|102
1601397000000|2020-09-29 16:30:00|6545.2|6530.2|6541.2|6526.2|6546.2|6531.2|6540.7|6525.7|59
1601397300000|2020-09-29 16:35:00|6541.7|6526.7|6553.1|6538.1|6553.1|6538.1|6541.2|6526.2|119
1601397600000|2020-09-29 16:40:00|6553.4|6538.4|6547.1|6532.1|6553.4|6538.4|6547.1|6532.1|55
1601397900000|2020-09-29 16:45:00|6546.9|6531.9|6548.9|6533.9|6548.9|6533.9|6537.9|6522.9|125
1601398200000|2020-09-29 16:50:00|6549.4|6534.4|6550.1|6535.1|6551.6|6536.6|6548.8|6533.8|41
1601398500000|2020-09-29 16:55:00|6550.8|6535.8|6549.7|6534.7|6556.3|6541.3|6549.7|6534.7|55
1601398800000|2020-09-29 17:00:00|6549.5|6534.5|6551.2|6536.2|6552.2|6537.2|6549.2|6534.2|82
1601399100000|2020-09-29 17:05:00|6551.5|6536.5|6546.5|6531.5|6551.7|6536.7|6545.7|6530.7|60
1601399400000|2020-09-29 17:10:00|6546.7|6531.7|6545.7|6530.7|6549.5|6534.5|6544.2|6529.2|50
1601399700000|2020-09-29 17:15:00|6546|6531|6549.7|6534.7|6550.5|6535.5|6544.5|6529.5|35
1601400000000|2020-09-29 17:20:00|6548.2|6533.2|6551.1|6536.1|6551.1|6536.1|6547.6|6532.6|70
1601400300000|2020-09-29 17:25:00|6550.6|6535.6|6552.6|6537.6|6554.1|6539.1|6549.6|6534.6|32
1601400600000|2020-09-29 17:30:00|6553.1|6538.1|6557.1|6542.1|6557.1|6542.1|6553.1|6538.1|44
1601400900000|2020-09-29 17:35:00|6558.1|6543.1|6565.8|6550.8|6566.1|6551.1|6558.1|6543.1|63
1601401200000|2020-09-29 17:40:00|6566|6551|6567.3|6552.3|6576.8|6561.8|6562.8|6547.8|170
1601401500000|2020-09-29 17:45:00|6567.5|6552.5|6572.3|6557.3|6579.3|6564.3|6567.1|6552.1|173
1601401800000|2020-09-29 17:50:00|6572.5|6557.5|6577.1|6562.1|6581.1|6566.1|6572.3|6557.3|242
1601402100000|2020-09-29 17:55:00|6577.3|6562.3|6573.1|6558.1|6582.6|6567.6|6572.6|6557.6|168
1601402400000|2020-09-29 18:00:00|6573.3|6558.3|6576.3|6561.3|6579.6|6564.6|6569.3|6554.3|177
1601402700000|2020-09-29 18:05:00|6576.5|6561.5|6575.8|6560.8|6579.1|6564.1|6575.6|6560.6|202
1601403000000|2020-09-29 18:10:00|6576|6561|6576|6561|6580.3|6565.3|6572.6|6557.6|396
1601403300000|2020-09-29 18:15:00|6575|6560|6573.8|6558.8|6575|6560|6561.5|6546.5|427
1601403600000|2020-09-29 18:20:00|6573.5|6558.5|6573.5|6558.5|6573.5|6558.5|6573.5|6558.5|0
1601427600000|2020-09-30 01:00:00|6573.8|6558.8|6558.7|6543.7|6573.8|6558.8|6558.7|6543.7|32
1601427900000|2020-09-30 01:05:00|6559.4|6544.4|6568.2|6553.2|6569.7|6554.7|6559.4|6544.4|4
1601428200000|2020-09-30 01:10:00|6567.2|6552.2|6572.7|6557.7|6572.7|6557.7|6567.2|6552.2|2
1601428500000|2020-09-30 01:15:00|6573.1|6558.1|6577.9|6562.9|6577.9|6562.9|6571.9|6556.9|14
1601428800000|2020-09-30 01:20:00|6578|6563|6578|6563|6578|6563|6578|6563|0
1601429100000|2020-09-30 01:25:00|6578.5|6563.5|6581.7|6566.7|6581.7|6566.7|6578.5|6563.5|0
1601429400000|2020-09-30 01:30:00|6580.2|6565.2|6580.2|6565.2|6580.2|6565.2|6580.2|6565.2|0
1601429700000|2020-09-30 01:35:00|6578.2|6563.2|6580.2|6565.2|6580.9|6565.9|6576.4|6561.4|6
1601430000000|2020-09-30 01:40:00|6575.2|6560.2|6578.7|6563.7|6578.7|6563.7|6569.9|6554.9|39
1601430300000|2020-09-30 01:45:00|6578.9|6563.9|6568.7|6553.7|6579.2|6564.2|6568.4|6553.4|17
1601430600000|2020-09-30 01:50:00|6569.7|6554.7|6573.2|6558.2|6574|6559|6569.7|6554.7|6
1601430900000|2020-09-30 01:55:00|6573.5|6558.5|6574|6559|6574|6559|6573.5|6558.5|0
1601431200000|2020-09-30 02:00:00|6573.7|6558.7|6574|6559|6574|6559|6573.5|6558.5|0
1601431500000|2020-09-30 02:05:00|6573.2|6558.2|6572.4|6557.4|6573.2|6558.2|6570.7|6555.7|2
1601431800000|2020-09-30 02:10:00|6573.7|6558.7|6575.7|6560.7|6576|6561|6573.7|6558.7|8
1601432100000|2020-09-30 02:15:00|6577.2|6562.2|6581.1|6566.1|6586.6|6571.6|6577.2|6562.2|26
1601432400000|2020-09-30 02:20:00|6580.6|6565.6|6578.2|6563.2|6580.6|6565.6|6578.1|6563.1|0
1601433000000|2020-09-30 02:30:00|6577.2|6562.2|6583.7|6568.7|6583.7|6568.7|6577.2|6562.2|8
1601433300000|2020-09-30 02:35:00|6584.2|6569.2|6593.2|6578.2|6593.2|6578.2|6583.4|6568.4|49
1601433600000|2020-09-30 02:40:00|6593.8|6578.8|6583.2|6568.2|6596.2|6581.2|6581.7|6566.7|21
1601433900000|2020-09-30 02:45:00|6583.7|6568.7|6578.2|6563.2|6583.7|6568.7|6577.2|6562.2|0
1601434200000|2020-09-30 02:50:00|6580.5|6565.5|6590.9|6575.9|6592|6577|6580.5|6565.5|7
1601434500000|2020-09-30 02:55:00|6590.5|6575.5|6584.9|6569.9|6590.5|6575.5|6583.4|6568.4|5
1601435100000|2020-09-30 03:05:00|6585.6|6570.6|6580.7|6565.7|6586.4|6571.4|6580.7|6565.7|3
1601435400000|2020-09-30 03:10:00|6579.7|6564.7|6582|6567|6582|6567|6578.2|6563.2|4
1601435700000|2020-09-30 03:15:00|6580.7|6565.7|6578.7|6563.7|6580.7|6565.7|6578.7|6563.7|0
1601436000000|2020-09-30 03:20:00|6577.9|6562.9|6580.2|6565.2|6580.2|6565.2|6577.7|6562.7|1
1601436300000|2020-09-30 03:25:00|6580|6565|6574.7|6559.7|6580|6565|6574.7|6559.7|6
1601436600000|2020-09-30 03:30:00|6569.2|6554.2|6571|6556|6571.5|6556.5|6567|6552|22
1601436900000|2020-09-30 03:35:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1601437200000|2020-09-30 03:40:00|6574.2|6559.2|6584|6569|6588.2|6573.2|6574.2|6559.2|22
1601437800000|2020-09-30 03:50:00|6583|6568|6580.7|6565.7|6583|6568|6580.7|6565.7|0
1601438100000|2020-09-30 03:55:00|6581|6566|6578.7|6563.7|6581|6566|6578.7|6563.7|0
1601438700000|2020-09-30 04:05:00|6576.2|6561.2|6578|6563|6578.3|6563.3|6576.2|6561.2|7
1601439000000|2020-09-30 04:10:00|6577|6562|6576.8|6561.8|6577|6562|6576.8|6561.8|5
1601440200000|2020-09-30 04:30:00|6579.8|6564.8|6580.8|6565.8|6581|6566|6579.8|6564.8|1
1601440500000|2020-09-30 04:35:00|6580.3|6565.3|6580.3|6565.3|6580.3|6565.3|6580.3|6565.3|0
1601440800000|2020-09-30 04:40:00|6579.8|6564.8|6580.8|6565.8|6580.8|6565.8|6578.8|6563.8|1
1601441700000|2020-09-30 04:55:00|6577.3|6562.3|6577.3|6562.3|6577.3|6562.3|6577.3|6562.3|4
1601442000000|2020-09-30 05:00:00|6574.8|6559.8|6574.8|6559.8|6574.8|6559.8|6574.8|6559.8|0
1601442300000|2020-09-30 05:05:00|6575.3|6560.3|6575.8|6560.8|6576.1|6561.1|6574.8|6559.8|0
1601443200000|2020-09-30 05:20:00|6574.3|6559.3|6574.3|6559.3|6574.3|6559.3|6574.3|6559.3|0
1601443500000|2020-09-30 05:25:00|6575.3|6560.3|6570.8|6555.8|6575.3|6560.3|6570.3|6555.3|1
1601443800000|2020-09-30 05:30:00|6571.8|6556.8|6572|6557|6572.3|6557.3|6570.3|6555.3|12
1601444100000|2020-09-30 05:35:00|6572.3|6557.3|6572.3|6557.3|6573.8|6558.8|6569.7|6554.7|18
1601444400000|2020-09-30 05:40:00|6572.7|6557.7|6577.5|6562.5|6578.8|6563.8|6572.7|6557.7|14
1601444700000|2020-09-30 05:45:00|6576.8|6561.8|6568.3|6553.3|6576.8|6561.8|6568.3|6553.3|14
1601445000000|2020-09-30 05:50:00|6568.5|6553.5|6563.8|6548.8|6570.5|6555.5|6561.5|6546.5|12
1601445300000|2020-09-30 05:55:00|6565|6550|6571.8|6556.8|6571.8|6556.8|6564.5|6549.5|22
1601445600000|2020-09-30 06:00:00|6574.5|6559.5|6571.8|6556.8|6577.3|6562.3|6569|6554|4
1601445900000|2020-09-30 06:05:00|6571.1|6556.1|6570.3|6555.3|6571.1|6556.1|6565.3|6550.3|4
1601446200000|2020-09-30 06:10:00|6569.5|6554.5|6566.5|6551.5|6570.3|6555.3|6566.5|6551.5|8
1601446500000|2020-09-30 06:15:00|6566|6551|6565.8|6550.8|6566.8|6551.8|6563.3|6548.3|2
1601446800000|2020-09-30 06:20:00|6565.6|6550.6|6564.8|6549.8|6568.3|6553.3|6564.8|6549.8|8
1601447100000|2020-09-30 06:25:00|6565.3|6550.3|6572.3|6557.3|6575.8|6560.8|6565.3|6550.3|12
1601447400000|2020-09-30 06:30:00|6574.8|6559.8|6577.8|6562.8|6578.3|6563.3|6574.8|6559.8|6
1601447700000|2020-09-30 06:35:00|6578.3|6563.3|6579.8|6564.8|6579.8|6564.8|6577.3|6562.3|16
1601448000000|2020-09-30 06:40:00|6579.3|6564.3|6580.8|6565.8|6582.3|6567.3|6577.8|6562.8|21
1601448300000|2020-09-30 06:45:00|6581.3|6566.3|6580.5|6565.5|6584.3|6569.3|6578.8|6563.8|18
1601448600000|2020-09-30 06:50:00|6580.8|6565.8|6584|6569|6584|6569|6577.5|6562.5|23
1601448900000|2020-09-30 06:55:00|6583.3|6568.3|6587.5|6572.5|6587.5|6572.5|6581.7|6566.7|13
1601449200000|2020-09-30 07:00:00|6586.8|6571.8|6588.2|6573.2|6589.7|6574.7|6586.2|6571.2|8
1601449500000|2020-09-30 07:05:00|6589.7|6574.7|6588.5|6573.5|6590.2|6575.2|6587.2|6572.2|4
1601449800000|2020-09-30 07:10:00|6588.2|6573.2|6589.7|6574.7|6591.7|6576.7|6587.7|6572.7|21
1601450100000|2020-09-30 07:15:00|6589.3|6574.3|6589.7|6574.7|6592.7|6577.7|6585.7|6570.7|17
1601450400000|2020-09-30 07:20:00|6587.7|6572.7|6589|6574|6589.2|6574.2|6587|6572|8
1601450700000|2020-09-30 07:25:00|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|6585.8|6570.8|10
1601451000000|2020-09-30 07:30:00|6588.7|6573.7|6590.8|6575.8|6593.3|6578.3|6587.8|6572.8|28
1601451300000|2020-09-30 07:35:00|6591.9|6576.9|6589.8|6574.8|6592.5|6577.5|6587.8|6572.8|5
1601451600000|2020-09-30 07:40:00|6589.3|6574.3|6589.3|6574.3|6591.3|6576.3|6587.8|6572.8|5
1601451900000|2020-09-30 07:45:00|6589|6574|6589.3|6574.3|6589.8|6574.8|6588.3|6573.3|2
1601452200000|2020-09-30 07:50:00|6588.8|6573.8|6589.8|6574.8|6591|6576|6588.8|6573.8|0
1601452500000|2020-09-30 07:55:00|6589.3|6574.3|6592.8|6577.8|6593.3|6578.3|6589.3|6574.3|12
1601452800000|2020-09-30 08:00:00|6592.3|6577.3|6592.3|6577.3|6593|6578|6591.5|6576.5|8
1601453100000|2020-09-30 08:05:00|6592.5|6577.5|6587.2|6572.2|6594.5|6579.5|6585.4|6570.4|40
1601453400000|2020-09-30 08:10:00|6586.7|6571.7|6590|6575|6590|6575|6585.9|6570.9|38
1601453700000|2020-09-30 08:15:00|6590.3|6575.3|6593.8|6578.8|6593.8|6578.8|6590.3|6575.3|4
1601454000000|2020-09-30 08:20:00|6593.5|6578.5|6590.5|6575.5|6593.5|6578.5|6587.8|6572.8|4
1601454300000|2020-09-30 08:25:00|6592.8|6577.8|6593.8|6578.8|6593.8|6578.8|6592.3|6577.3|1
1601454600000|2020-09-30 08:30:00|6595.3|6580.3|6592.5|6577.5|6595.3|6580.3|6591.8|6576.8|4
1601454900000|2020-09-30 08:35:00|6592.8|6577.8|6592.3|6577.3|6592.8|6577.8|6589.8|6574.8|1
1601455200000|2020-09-30 08:40:00|6593.3|6578.3|6594.8|6579.8|6597.1|6582.1|6592.3|6577.3|28
1601455500000|2020-09-30 08:45:00|6594|6579|6593.1|6578.1|6594|6579|6590.3|6575.3|5
1601455800000|2020-09-30 08:50:00|6594.8|6579.8|6594.6|6579.6|6594.8|6579.8|6592.8|6577.8|1
1601456100000|2020-09-30 08:55:00|6594.3|6579.3|6592.8|6577.8|6594.3|6579.3|6590.6|6575.6|15
1601456400000|2020-09-30 09:00:00|6594|6579|6595.6|6580.6|6596.1|6581.1|6592.8|6577.8|4
1601456700000|2020-09-30 09:05:00|6596|6581|6595.3|6580.3|6596.6|6581.6|6593.3|6578.3|12
1601457000000|2020-09-30 09:10:00|6596.1|6581.1|6599.8|6584.8|6600.1|6585.1|6592.3|6577.3|11
1601457300000|2020-09-30 09:15:00|6598.6|6583.6|6598.1|6583.1|6598.6|6583.6|6598.1|6583.1|4
1601457600000|2020-09-30 09:20:00|6597.9|6582.9|6593.6|6578.6|6597.9|6582.9|6593.6|6578.6|7
1601457900000|2020-09-30 09:25:00|6593.1|6578.1|6593.3|6578.3|6595.1|6580.1|6593.1|6578.1|4
1601458200000|2020-09-30 09:30:00|6594.1|6579.1|6598.6|6583.6|6598.6|6583.6|6594.1|6579.1|9
1601458500000|2020-09-30 09:35:00|6599.1|6584.1|6599.8|6584.8|6599.8|6584.8|6599.1|6584.1|2
1601458800000|2020-09-30 09:40:00|6599.1|6584.1|6598.6|6583.6|6599.1|6584.1|6598.6|6583.6|8
1601459100000|2020-09-30 09:45:00|6597.8|6582.8|6601.1|6586.1|6601.1|6586.1|6597.8|6582.8|1
1601459400000|2020-09-30 09:50:00|6601.6|6586.6|6601.6|6586.6|6601.6|6586.6|6601.6|6586.6|2
1601459700000|2020-09-30 09:55:00|6601.9|6586.9|6605.4|6590.4|6606.1|6591.1|6601.1|6586.1|60
1601460000000|2020-09-30 10:00:00|6605.1|6590.1|6604.1|6589.1|6606.9|6591.9|6604.1|6589.1|36
1601460300000|2020-09-30 10:05:00|6605.4|6590.4|6609.1|6594.1|6609.1|6594.1|6603.4|6588.4|28
1601460600000|2020-09-30 10:10:00|6608.9|6593.9|6612.4|6597.4|6612.6|6597.6|6608.6|6593.6|75
1601460900000|2020-09-30 10:15:00|6611.9|6596.9|6621.9|6606.9|6622.4|6607.4|6611.9|6596.9|81
1601461200000|2020-09-30 10:20:00|6621.6|6606.6|6626.3|6611.3|6630.1|6615.1|6619.6|6604.6|93
1601461500000|2020-09-30 10:25:00|6626.5|6611.5|6616.5|6601.5|6626.5|6611.5|6616.3|6601.3|19
1601461800000|2020-09-30 10:30:00|6618.3|6603.3|6619.5|6604.5|6620.5|6605.5|6618|6603|6
1601462100000|2020-09-30 10:35:00|6619.3|6604.3|6616|6601|6619.3|6604.3|6615.3|6600.3|5
1601462400000|2020-09-30 10:40:00|6617.5|6602.5|6617|6602|6617.5|6602.5|6617|6602|2
1601462700000|2020-09-30 10:45:00|6617.5|6602.5|6611.3|6596.3|6617.5|6602.5|6611.3|6596.3|9
1601463000000|2020-09-30 10:50:00|6611.5|6596.5|6614.3|6599.3|6615|6600|6611.5|6596.5|13
1601463300000|2020-09-30 10:55:00|6613.9|6598.9|6615.3|6600.3|6615.3|6600.3|6612.5|6597.5|19
1601463600000|2020-09-30 11:00:00|6615.5|6600.5|6615.8|6600.8|6615.8|6600.8|6615.5|6600.5|3
1601463900000|2020-09-30 11:05:00|6617.1|6602.1|6622.3|6607.3|6623.8|6608.8|6617.1|6602.1|22
1601464200000|2020-09-30 11:10:00|6622.6|6607.6|6617.3|6602.3|6623.3|6608.3|6617.3|6602.3|7
1601464500000|2020-09-30 11:15:00|6617.8|6602.8|6618.3|6603.3|6618.6|6603.6|6615.3|6600.3|36
1601464800000|2020-09-30 11:20:00|6616.1|6601.1|6615.3|6600.3|6616.1|6601.1|6614.1|6599.1|6
1601465100000|2020-09-30 11:25:00|6613.3|6598.3|6618.6|6603.6|6618.6|6603.6|6613.3|6598.3|4
1601465400000|2020-09-30 11:30:00|6618.4|6603.4|6617.1|6602.1|6618.6|6603.6|6616.8|6601.8|0
1601465700000|2020-09-30 11:35:00|6616.3|6601.3|6611.6|6596.6|6616.3|6601.3|6611.3|6596.3|8
1601466000000|2020-09-30 11:40:00|6612|6597|6608.1|6593.1|6616.3|6601.3|6608.1|6593.1|9
1601466300000|2020-09-30 11:45:00|6608.6|6593.6|6607.8|6592.8|6611.1|6596.1|6607.3|6592.3|3
1601466600000|2020-09-30 11:50:00|6608.8|6593.8|6611.6|6596.6|6612.3|6597.3|6608.8|6593.8|12
1601466900000|2020-09-30 11:55:00|6610.5|6595.5|6611.3|6596.3|6611.6|6596.6|6604.8|6589.8|13
1601467200000|2020-09-30 12:00:00|6612.3|6597.3|6607.6|6592.6|6615.3|6600.3|6604.3|6589.3|49
1601467500000|2020-09-30 12:05:00|6607.3|6592.3|6611.1|6596.1|6611.3|6596.3|6606.6|6591.6|87
1601467800000|2020-09-30 12:10:00|6612.3|6597.3|6616.1|6601.1|6620.3|6605.3|6612.3|6597.3|32
1601468100000|2020-09-30 12:15:00|6616.6|6601.6|6607.8|6592.8|6616.6|6601.6|6606.8|6591.8|65
1601468400000|2020-09-30 12:20:00|6608.8|6593.8|6615.3|6600.3|6615.6|6600.6|6608.8|6593.8|34
1601468700000|2020-09-30 12:25:00|6615.5|6600.5|6615.8|6600.8|6616.8|6601.8|6613.8|6598.8|22
1601469000000|2020-09-30 12:30:00|6615.1|6600.1|6618.8|6603.8|6619.8|6604.8|6613.8|6598.8|45
1601469300000|2020-09-30 12:35:00|6619.3|6604.3|6611.5|6596.5|6619.8|6604.8|6607.8|6592.8|68
1601469600000|2020-09-30 12:40:00|6611.8|6596.8|6612.8|6597.8|6616.5|6601.5|6610.6|6595.6|29
1601469900000|2020-09-30 12:45:00|6613.6|6598.6|6619.3|6604.3|6619.8|6604.8|6612.8|6597.8|20
1601470200000|2020-09-30 12:50:00|6619|6604|6620.8|6605.8|6622.3|6607.3|6618.5|6603.5|16
1601470500000|2020-09-30 12:55:00|6620.3|6605.3|6620.8|6605.8|6622.8|6607.8|6620.3|6605.3|21
1601470800000|2020-09-30 13:00:00|6620|6605|6612.8|6597.8|6623.3|6608.3|6612.3|6597.3|36
1601471100000|2020-09-30 13:05:00|6613|6598|6622.8|6607.8|6623.8|6608.8|6613|6598|27
1601471400000|2020-09-30 13:10:00|6622|6607|6616|6601|6625|6610|6615.3|6600.3|44
1601471700000|2020-09-30 13:15:00|6615.8|6600.8|6614.3|6599.3|6618.3|6603.3|6612.3|6597.3|13
1601472000000|2020-09-30 13:20:00|6614.5|6599.5|6611.3|6596.3|6614.8|6599.8|6605.8|6590.8|23
1601472300000|2020-09-30 13:25:00|6612|6597|6604.5|6589.5|6616.3|6601.3|6602.8|6587.8|58
1601472600000|2020-09-30 13:30:00|6603|6588|6606.5|6591.5|6609|6594|6598.8|6583.8|83
1601472900000|2020-09-30 13:35:00|6607|6592|6606.1|6591.1|6608.5|6593.5|6598.8|6583.8|79
1601473200000|2020-09-30 13:40:00|6606.3|6591.3|6619.1|6604.1|6620.8|6605.8|6606.3|6591.3|105
1601473500000|2020-09-30 13:45:00|6618.3|6603.3|6618.1|6603.1|6620.8|6605.8|6615.4|6600.4|101
1601473800000|2020-09-30 13:50:00|6617.9|6602.9|6614.6|6599.6|6622.6|6607.6|6611.4|6596.4|115
1601474100000|2020-09-30 13:55:00|6614.9|6599.9|6624.9|6609.9|6624.9|6609.9|6614.1|6599.1|103
1601474400000|2020-09-30 14:00:00|6624.4|6609.4|6638.3|6623.3|6639.3|6624.3|6623.3|6608.3|189
1601474700000|2020-09-30 14:05:00|6639.1|6624.1|6638.3|6623.3|6639.3|6624.3|6635.3|6620.3|234
1601475000000|2020-09-30 14:10:00|6638.8|6623.8|6646.4|6631.4|6649.1|6634.1|6638.6|6623.6|240
1601475300000|2020-09-30 14:15:00|6646.6|6631.6|6650.3|6635.3|6652.3|6637.3|6645.6|6630.6|223
1601475600000|2020-09-30 14:20:00|6649.8|6634.8|6653.3|6638.3|6655.1|6640.1|6649.8|6634.8|168
1601475900000|2020-09-30 14:25:00|6653.8|6638.8|6653.8|6638.8|6654.8|6639.8|6649.3|6634.3|107
1601476200000|2020-09-30 14:30:00|6654.2|6639.2|6664.1|6649.1|6669.8|6654.8|6654.2|6639.2|480
1601476500000|2020-09-30 14:35:00|6664.3|6649.3|6651.3|6636.3|6664.8|6649.8|6649.6|6634.6|168
1601476800000|2020-09-30 14:40:00|6651.6|6636.6|6650.8|6635.8|6660.8|6645.8|6647.3|6632.3|179
1601477100000|2020-09-30 14:45:00|6651.1|6636.1|6658.8|6643.8|6660.6|6645.6|6647.8|6632.8|189
1601477400000|2020-09-30 14:50:00|6659.3|6644.3|6650.1|6635.1|6660.6|6645.6|6650.1|6635.1|143
1601477700000|2020-09-30 14:55:00|6650.6|6635.6|6646.1|6631.1|6651.6|6636.6|6646.1|6631.1|171
1601478000000|2020-09-30 15:00:00|6646.3|6631.3|6637.4|6622.4|6646.8|6631.8|6632.1|6617.1|146
1601478300000|2020-09-30 15:05:00|6638.3|6623.3|6638.6|6623.6|6642.8|6627.8|6631.9|6616.9|112
1601478600000|2020-09-30 15:10:00|6638.1|6623.1|6637.6|6622.6|6638.8|6623.8|6632.3|6617.3|53
1601478900000|2020-09-30 15:15:00|6637.4|6622.4|6635.3|6620.3|6637.4|6622.4|6627.8|6612.8|102
1601479200000|2020-09-30 15:20:00|6633.8|6618.8|6630.6|6615.6|6635.3|6620.3|6629.1|6614.1|70
1601479500000|2020-09-30 15:25:00|6631.1|6616.1|6622.8|6607.8|6631.1|6616.1|6620.6|6605.6|96
1601479800000|2020-09-30 15:30:00|6621.4|6606.4|6615.1|6600.1|6623.3|6608.3|6614.4|6599.4|125
1601480100000|2020-09-30 15:35:00|6615.9|6600.9|6617.6|6602.6|6624.9|6609.9|6615.9|6600.9|73
1601480400000|2020-09-30 15:40:00|6617.1|6602.1|6611.9|6596.9|6617.1|6602.1|6608.1|6593.1|128
1601480700000|2020-09-30 15:45:00|6612.1|6597.1|6600.1|6585.1|6614.4|6599.4|6596.4|6581.4|106
1601481000000|2020-09-30 15:50:00|6599.9|6584.9|6623.6|6608.6|6623.6|6608.6|6599.4|6584.4|122
1601481300000|2020-09-30 15:55:00|6623.9|6608.9|6616.4|6601.4|6624.4|6609.4|6616.1|6601.1|63
1601481600000|2020-09-30 16:00:00|6616.1|6601.1|6621.4|6606.4|6628.5|6613.5|6615.6|6600.6|166
1601481900000|2020-09-30 16:05:00|6621.6|6606.6|6641.1|6626.1|6641.1|6626.1|6621.6|6606.6|151
1601482200000|2020-09-30 16:10:00|6640.9|6625.9|6639.2|6624.2|6646.9|6631.9|6635.9|6620.9|245
1601482500000|2020-09-30 16:15:00|6637.7|6622.7|6635.9|6620.9|6643.6|6628.6|6633.9|6618.9|124
1601482800000|2020-09-30 16:20:00|6636.6|6621.6|6636.7|6621.7|6642.4|6627.4|6628.4|6613.4|148
1601483100000|2020-09-30 16:25:00|6636|6621|6636.9|6621.9|6641.6|6626.6|6633.4|6618.4|104
1601483400000|2020-09-30 16:30:00|6637.9|6622.9|6652.2|6637.2|6654.4|6639.4|6637.9|6622.9|153
1601483700000|2020-09-30 16:35:00|6652.4|6637.4|6651.7|6636.7|6654.9|6639.9|6651.4|6636.4|97
1601484000000|2020-09-30 16:40:00|6649.9|6634.9|6649.9|6634.9|6653.7|6638.7|6649.9|6634.9|89
1601484300000|2020-09-30 16:45:00|6650.4|6635.4|6651.9|6636.9|6653.4|6638.4|6649.2|6634.2|142
1601484600000|2020-09-30 16:50:00|6651.4|6636.4|6658.2|6643.2|6660.4|6645.4|6648.8|6633.8|123
1601484900000|2020-09-30 16:55:00|6657.9|6642.9|6659.7|6644.7|6661.7|6646.7|6657.9|6642.9|102
1601485200000|2020-09-30 17:00:00|6660.7|6645.7|6651.7|6636.7|6661.2|6646.2|6651.7|6636.7|69
1601485500000|2020-09-30 17:05:00|6650.7|6635.7|6650.9|6635.9|6653.2|6638.2|6649.9|6634.9|40
1601485800000|2020-09-30 17:10:00|6651.2|6636.2|6645.4|6630.4|6653.2|6638.2|6642.7|6627.7|67
1601486100000|2020-09-30 17:15:00|6645.9|6630.9|6654.2|6639.2|6654.2|6639.2|6641.4|6626.4|68
1601486400000|2020-09-30 17:20:00|6654.4|6639.4|6650.4|6635.4|6654.4|6639.4|6648.9|6633.9|67
1601486700000|2020-09-30 17:25:00|6650.2|6635.2|6650.9|6635.9|6651.4|6636.4|6646.9|6631.9|60
1601487000000|2020-09-30 17:30:00|6651.2|6636.2|6653.2|6638.2|6657.4|6642.4|6651.2|6636.2|77
1601487300000|2020-09-30 17:35:00|6652.9|6637.9|6652.6|6637.6|6654.9|6639.9|6650.4|6635.4|58
1601487600000|2020-09-30 17:40:00|6652.4|6637.4|6655.2|6640.2|6657.1|6642.1|6651.7|6636.7|191
1601487900000|2020-09-30 17:45:00|6655.4|6640.4|6658.4|6643.4|6659.2|6644.2|6653.4|6638.4|63
1601488200000|2020-09-30 17:50:00|6658.9|6643.9|6658.9|6643.9|6660.1|6645.1|6658.4|6643.4|51
1601488500000|2020-09-30 17:55:00|6659.4|6644.4|6651.1|6636.1|6660.1|6645.1|6650.4|6635.4|63
1601488800000|2020-09-30 18:00:00|6650.9|6635.9|6656.4|6641.4|6656.9|6641.9|6650.9|6635.9|159
1601489100000|2020-09-30 18:05:00|6657.3|6642.3|6645.9|6630.9|6659.4|6644.4|6644.6|6629.6|218
1601489400000|2020-09-30 18:10:00|6646.6|6631.6|6611|6596|6647|6632|6609.7|6594.7|1512
1601489700000|2020-09-30 18:15:00|6612.5|6597.5|6629.3|6614.3|6630.2|6615.2|6612.5|6597.5|398
1601490000000|2020-09-30 18:20:00|6629.1|6614.1|6629.1|6614.1|6629.1|6614.1|6629.1|6614.1|0
1601514000000|2020-10-01 01:00:00|6629|6614|6640.9|6625.9|6646.2|6631.2|6629|6614|96
1601514300000|2020-10-01 01:05:00|6640.7|6625.7|6641.4|6626.4|6642.4|6627.4|6640.7|6625.7|4
1601514600000|2020-10-01 01:10:00|6641.9|6626.9|6646.7|6631.7|6646.7|6631.7|6641.9|6626.9|40
1601514900000|2020-10-01 01:15:00|6647.7|6632.7|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|19
1601515200000|2020-10-01 01:20:00|6646.1|6631.1|6640.2|6625.2|6646.1|6631.1|6638.7|6623.7|8
1601515500000|2020-10-01 01:25:00|6640.7|6625.7|6642.2|6627.2|6643.2|6628.2|6640.2|6625.2|2
1601516100000|2020-10-01 01:35:00|6644.3|6629.3|6645.1|6630.1|6645.1|6630.1|6644.3|6629.3|9
1601516400000|2020-10-01 01:40:00|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|9
1601516700000|2020-10-01 01:45:00|6645.1|6630.1|6645.4|6630.4|6645.4|6630.4|6645.1|6630.1|21
1601517000000|2020-10-01 01:50:00|6645.2|6630.2|6645.4|6630.4|6645.4|6630.4|6645.2|6630.2|0
1601517600000|2020-10-01 02:00:00|6645.9|6630.9|6646.7|6631.7|6648|6633|6645.9|6630.9|18
1601517900000|2020-10-01 02:05:00|6646.2|6631.2|6645.2|6630.2|6646.2|6631.2|6645.2|6630.2|0
1601518200000|2020-10-01 02:10:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6
1601518500000|2020-10-01 02:15:00|6647.4|6632.4|6647.7|6632.7|6647.7|6632.7|6647.4|6632.4|27
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|||||||||3
1601519400000|2020-10-01 02:30:00|||||||||1
1601520000000|2020-10-01 02:40:00|6648|6633|6648|6633|6648|6633|6648|6633|3
1601520300000|2020-10-01 02:45:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|3
1601520600000|2020-10-01 02:50:00|||||||||3
1601521200000|2020-10-01 03:00:00|||||||||27
1601521500000|2020-10-01 03:05:00|6647.1|6632.1|6646.7|6631.7|6647.1|6632.1|6646.7|6631.7|1
1601521800000|2020-10-01 03:10:00|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|0
1601522100000|2020-10-01 03:15:00|6646.7|6631.7|6646.7|6631.7|6646.7|6631.7|6645.8|6630.8|20
1601522700000|2020-10-01 03:25:00|6646.5|6631.5|6645.4|6630.4|6646.5|6631.5|6645.4|6630.4|0
1601523000000|2020-10-01 03:30:00|6644.9|6629.9|6646.7|6631.7|6646.7|6631.7|6644.9|6629.9|6
1601523300000|2020-10-01 03:35:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|0
1601523600000|2020-10-01 03:40:00|||||||||4
1601523900000|2020-10-01 03:45:00|||||||||1
1601524200000|2020-10-01 03:50:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|0
1601524500000|2020-10-01 03:55:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|1
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1601526000000|2020-10-01 04:20:00|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|0
1601526300000|2020-10-01 04:25:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|5
1601526600000|2020-10-01 04:30:00|||||||||3
1601526900000|2020-10-01 04:35:00|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|0
1601528700000|2020-10-01 05:05:00|6647|6632|6647.5|6632.5|6647.5|6632.5|6647|6632|0
1601529000000|2020-10-01 05:10:00|6647.7|6632.7|6649.2|6634.2|6649.2|6634.2|6647.7|6632.7|4
1601529300000|2020-10-01 05:15:00|6649.5|6634.5|6649.5|6634.5|6649.7|6634.7|6649.2|6634.2|4
1601529900000|2020-10-01 05:25:00|6649.2|6634.2|6648.7|6633.7|6649.2|6634.2|6648.7|6633.7|0
1601530200000|2020-10-01 05:30:00|6647.6|6632.6|6646.5|6631.5|6647.6|6632.6|6646.5|6631.5|1
1601530500000|2020-10-01 05:35:00|6647.2|6632.2|6648.5|6633.5|6648.5|6633.5|6646.9|6631.9|4
1601531100000|2020-10-01 05:45:00|6648.2|6633.2|6649.4|6634.4|6649.4|6634.4|6648.2|6633.2|0
1601531400000|2020-10-01 05:50:00|6648.7|6633.7|6647.4|6632.4|6648.7|6633.7|6646.5|6631.5|1
1601531700000|2020-10-01 05:55:00|6647.9|6632.9|6648.2|6633.2|6648.2|6633.2|6647.9|6632.9|0
1601532000000|2020-10-01 06:00:00|6648.5|6633.5|6648.5|6633.5|6648.7|6633.7|6648.5|6633.5|0
1601532300000|2020-10-01 06:05:00|6648.7|6633.7|6651.1|6636.1|6651.6|6636.6|6648.7|6633.7|10
1601532600000|2020-10-01 06:10:00|||||||||1
1601532900000|2020-10-01 06:15:00|6651.6|6636.6|6648.2|6633.2|6651.6|6636.6|6648.2|6633.2|3
1601533200000|2020-10-01 06:20:00|6647.7|6632.7|6648.2|6633.2|6648.7|6633.7|6647.7|6632.7|1
1601533500000|2020-10-01 06:25:00|6648.7|6633.7|6648.7|6633.7|6649.7|6634.7|6648.2|6633.2|13
1601533800000|2020-10-01 06:30:00|6648.9|6633.9|6648.4|6633.4|6649.7|6634.7|6648.4|6633.4|2
1601534100000|2020-10-01 06:35:00|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|0
1601534400000|2020-10-01 06:40:00|||||||||1
1601534700000|2020-10-01 06:45:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|3
1601535000000|2020-10-01 06:50:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|0
1601535300000|2020-10-01 06:55:00|6647.2|6632.2|6646.2|6631.2|6647.2|6632.2|6646.2|6631.2|9
1601535600000|2020-10-01 07:00:00|6645.5|6630.5|6645.2|6630.2|6646.4|6631.4|6644.7|6629.7|3
1601536500000|2020-10-01 07:15:00|6645.4|6630.4|6646.7|6631.7|6647.2|6632.2|6645.4|6630.4|1
1601536800000|2020-10-01 07:20:00|6646.4|6631.4|6647.2|6632.2|6647.2|6632.2|6645.4|6630.4|0
1601537100000|2020-10-01 07:25:00|6646.4|6631.4|6646|6631|6647.2|6632.2|6645.4|6630.4|1
1601537400000|2020-10-01 07:30:00|6645.7|6630.7|6645.4|6630.4|6646.2|6631.2|6644.5|6629.5|16
1601537700000|2020-10-01 07:35:00|6645.2|6630.2|6646|6631|6646|6631|6644|6629|11
1601538000000|2020-10-01 07:40:00|6645.7|6630.7|6645.4|6630.4|6645.7|6630.7|6644.2|6629.2|19
1601538300000|2020-10-01 07:45:00|6645.2|6630.2|6647.2|6632.2|6647.2|6632.2|6643.7|6628.7|9
1601538600000|2020-10-01 07:50:00|6646.2|6631.2|6644.4|6629.4|6646.7|6631.7|6643.7|6628.7|23
1601538900000|2020-10-01 07:55:00|6644.7|6629.7|6645.2|6630.2|6645.2|6630.2|6644.7|6629.7|3
1601539200000|2020-10-01 08:00:00|6645.7|6630.7|6647.2|6632.2|6649.9|6634.9|6645.2|6630.2|20
1601539500000|2020-10-01 08:05:00|6647.9|6632.9|6649.9|6634.9|6649.9|6634.9|6647.2|6632.2|10
1601539800000|2020-10-01 08:10:00|6649.6|6634.6|6651.2|6636.2|6651.2|6636.2|6649.6|6634.6|18
1601540100000|2020-10-01 08:15:00|6651.4|6636.4|6649.2|6634.2|6653|6638|6647|6632|40
1601540400000|2020-10-01 08:20:00|6649.5|6634.5|6652.2|6637.2|6653|6638|6649.5|6634.5|8
1601540700000|2020-10-01 08:25:00|6650.5|6635.5|6649.5|6634.5|6650.5|6635.5|6648.7|6633.7|8
1601541000000|2020-10-01 08:30:00|6649.2|6634.2|6646.3|6631.3|6649.2|6634.2|6645.7|6630.7|13
1601541300000|2020-10-01 08:35:00|6646|6631|6646.8|6631.8|6647|6632|6644.3|6629.3|21
1601541600000|2020-10-01 08:40:00|6646.5|6631.5|6638.5|6623.5|6646.5|6631.5|6638.3|6623.3|104
1601541900000|2020-10-01 08:45:00|6637.8|6622.8|6635.8|6620.8|6639.8|6624.8|6635.8|6620.8|12
1601542200000|2020-10-01 08:50:00|6637.6|6622.6|6636.3|6621.3|6637.8|6622.8|6634.1|6619.1|8
1601542500000|2020-10-01 08:55:00|6636|6621|6636|6621|6636|6621|6636|6621|2
1601542800000|2020-10-01 09:00:00|6636.3|6621.3|6637.8|6622.8|6638.8|6623.8|6634.8|6619.8|11
1601543100000|2020-10-01 09:05:00|6637.5|6622.5|6639.1|6624.1|6640.1|6625.1|6637.3|6622.3|6
1601543400000|2020-10-01 09:10:00|6638.1|6623.1|6642.2|6627.2|6642.7|6627.7|6638.1|6623.1|5
1601543700000|2020-10-01 09:15:00|6642|6627|6644.4|6629.4|6644.4|6629.4|6641.2|6626.2|4
1601544000000|2020-10-01 09:20:00|6643.9|6628.9|6640.7|6625.7|6644.7|6629.7|6639.7|6624.7|9
1601544300000|2020-10-01 09:25:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601544600000|2020-10-01 09:30:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6640|6625|2
1601544900000|2020-10-01 09:35:00|6640.2|6625.2|6640.7|6625.7|6641.2|6626.2|6640.2|6625.2|2
1601545200000|2020-10-01 09:40:00|6640.2|6625.2|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|2
1601545500000|2020-10-01 09:45:00|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601545800000|2020-10-01 09:50:00|6640.5|6625.5|6638.4|6623.4|6640.5|6625.5|6637.9|6622.9|3
1601546100000|2020-10-01 09:55:00|6638.2|6623.2|6639.9|6624.9|6639.9|6624.9|6637.9|6622.9|3
1601546400000|2020-10-01 10:00:00|6638.9|6623.9|6639.2|6624.2|6639.2|6624.2|6638.4|6623.4|2
1601546700000|2020-10-01 10:05:00|6639.7|6624.7|6639.4|6624.4|6640.9|6625.9|6638.7|6623.7|12
1601547000000|2020-10-01 10:10:00|6638.9|6623.9|6638.4|6623.4|6638.9|6623.9|6636.7|6621.7|7
1601547300000|2020-10-01 10:15:00|6638.5|6623.5|6640.2|6625.2|6640.7|6625.7|6638.2|6623.2|12
1601547600000|2020-10-01 10:20:00|6639.7|6624.7|6639.5|6624.5|6640.2|6625.2|6638|6623|22
1601547900000|2020-10-01 10:25:00|6640.5|6625.5|6641.5|6626.5|6642|6627|6640.5|6625.5|27
1601548200000|2020-10-01 10:30:00|6640.3|6625.3|6639|6624|6641.7|6626.7|6639|6624|23
1601548500000|2020-10-01 10:35:00|6639.2|6624.2|6639.5|6624.5|6639.5|6624.5|6634|6619|44
1601548800000|2020-10-01 10:40:00|6639.2|6624.2|6641|6626|6641|6626|6638|6623|14
1601549100000|2020-10-01 10:45:00|6641.5|6626.5|6638|6623|6642|6627|6638|6623|24
1601549400000|2020-10-01 10:50:00|6637|6622|6638|6623|6638|6623|6637|6622|22
1601549700000|2020-10-01 10:55:00|||||||||10
1601550000000|2020-10-01 11:00:00|6637.5|6622.5|6635.2|6620.2|6637.5|6622.5|6633.5|6618.5|31
1601550300000|2020-10-01 11:05:00|6635.5|6620.5|6635.5|6620.5|6636.7|6621.7|6633.5|6618.5|25
1601550600000|2020-10-01 11:10:00|6638.7|6623.7|6643|6628|6643|6628|6638.3|6623.3|36
1601550900000|2020-10-01 11:15:00|6643.5|6628.5|6641.8|6626.8|6644.8|6629.8|6641.8|6626.8|27
1601551200000|2020-10-01 11:20:00|6641.6|6626.6|6639|6624|6642|6627|6638.8|6623.8|8
1601551500000|2020-10-01 11:25:00|6639.4|6624.4|6635|6620|6640.2|6625.2|6634.7|6619.7|35
1601551800000|2020-10-01 11:30:00|6634.5|6619.5|6636|6621|6636|6621|6633|6618|5
1601552100000|2020-10-01 11:35:00|6637|6622|6637.5|6622.5|6638|6623|6636.8|6621.8|5
1601552400000|2020-10-01 11:40:00|6637|6622|6637|6622|6637|6622|6637|6622|0
1601552700000|2020-10-01 11:45:00|6636.5|6621.5|6639|6624|6640|6625|6634.5|6619.5|22
1601553000000|2020-10-01 11:50:00|6638.8|6623.8|6642.5|6627.5|6642.5|6627.5|6638.8|6623.8|9
1601553300000|2020-10-01 11:55:00|6643.5|6628.5|6644|6629|6645.7|6630.7|6642.5|6627.5|8
1601553600000|2020-10-01 12:00:00|6643.3|6628.3|6647.5|6632.5|6652.2|6637.2|6641|6626|40
1601553900000|2020-10-01 12:05:00|6646.6|6631.6|6643.5|6628.5|6646.6|6631.6|6641|6626|110
1601554200000|2020-10-01 12:10:00|6643.3|6628.3|6638.7|6623.7|6645|6630|6638.4|6623.4|86
1601554500000|2020-10-01 12:15:00|6638.4|6623.4|6634.5|6619.5|6638.4|6623.4|6623.7|6608.7|134
1601554800000|2020-10-01 12:20:00|6633.8|6618.8|6647.7|6632.7|6653.3|6638.3|6633.8|6618.8|97
1601555100000|2020-10-01 12:25:00|6648.2|6633.2|6649.7|6634.7|6649.7|6634.7|6645.7|6630.7|87
1601555400000|2020-10-01 12:30:00|6650.2|6635.2|6652.1|6637.1|6658.7|6643.7|6649.1|6634.1|78
1601555700000|2020-10-01 12:35:00|6652.6|6637.6|6659.4|6644.4|6662.1|6647.1|6652.6|6637.6|126
1601556000000|2020-10-01 12:40:00|6660.9|6645.9|6662.9|6647.9|6662.9|6647.9|6656.6|6641.6|48
1601556300000|2020-10-01 12:45:00|6662.1|6647.1|6647.9|6632.9|6662.1|6647.1|6647.9|6632.9|39
1601556600000|2020-10-01 12:50:00|6647.7|6632.7|6642.9|6627.9|6647.7|6632.7|6640.7|6625.7|14
1601556900000|2020-10-01 12:55:00|6643.2|6628.2|6638|6623|6644.4|6629.4|6625.9|6610.9|141
1601557200000|2020-10-01 13:00:00|6636.7|6621.7|6643.2|6628.2|6643.2|6628.2|6627|6612|42
1601557500000|2020-10-01 13:05:00|6641.5|6626.5|6639.7|6624.7|6645.5|6630.5|6627.7|6612.7|60
1601557800000|2020-10-01 13:10:00|6639.2|6624.2|6645.7|6630.7|6646.5|6631.5|6637.5|6622.5|52
1601558100000|2020-10-01 13:15:00|6645.5|6630.5|6639|6624|6645.5|6630.5|6632.7|6617.7|49
1601558400000|2020-10-01 13:20:00|6640|6625|6640.5|6625.5|6645.7|6630.7|6638|6623|33
1601558700000|2020-10-01 13:25:00|6640|6625|6644.9|6629.9|6646.3|6631.3|6637.5|6622.5|85
1601559000000|2020-10-01 13:30:00|6643.6|6628.6|6656.2|6641.2|6656.5|6641.5|6638.9|6623.9|221
1601559300000|2020-10-01 13:35:00|6655|6640|6653|6638|6655|6640|6649|6634|155
1601559600000|2020-10-01 13:40:00|6652.3|6637.3|6643.2|6628.2|6652.3|6637.3|6629.2|6614.2|96
1601559900000|2020-10-01 13:45:00|6643.5|6628.5|6643|6628|6644|6629|6627.8|6612.8|156
1601560200000|2020-10-01 13:50:00|6642.8|6627.8|6637|6622|6644.3|6629.3|6631.8|6616.8|104
1601560500000|2020-10-01 13:55:00|6637.2|6622.2|6638.7|6623.7|6638.7|6623.7|6635|6620|185
1601560800000|2020-10-01 14:00:00|6637.2|6622.2|6623|6608|6637.7|6622.7|6614|6599|220
1601561100000|2020-10-01 14:05:00|6622.5|6607.5|6638|6623|6638.5|6623.5|6615.2|6600.2|144
1601561400000|2020-10-01 14:10:00|6638.5|6623.5|6638.1|6623.1|6641.6|6626.6|6630|6615|177
1601561700000|2020-10-01 14:15:00|6638.4|6623.4|6629.4|6614.4|6641.6|6626.6|6626.2|6611.2|125
1601562000000|2020-10-01 14:20:00|6628.9|6613.9|6614.3|6599.3|6628.9|6613.9|6612.3|6597.3|140
1601562300000|2020-10-01 14:25:00|6614.8|6599.8|6612.5|6597.5|6614.8|6599.8|6607|6592|277
1601562600000|2020-10-01 14:30:00|6612.3|6597.3|6622.3|6607.3|6622.3|6607.3|6607|6592|247
1601562900000|2020-10-01 14:35:00|6622.5|6607.5|6616.8|6601.8|6626.5|6611.5|6616|6601|146
1601563200000|2020-10-01 14:40:00|6616.4|6601.4|6604.5|6589.5|6616.4|6601.4|6600|6585|292
1601563500000|2020-10-01 14:45:00|6604|6589|6603.1|6588.1|6615.3|6600.3|6600.5|6585.5|189
1601563800000|2020-10-01 14:50:00|6603.3|6588.3|6618.6|6603.6|6619.6|6604.6|6603.1|6588.1|203
1601564100000|2020-10-01 14:55:00|6618.4|6603.4|6611.1|6596.1|6618.6|6603.6|6609.1|6594.1|185
1601564400000|2020-10-01 15:00:00|6612.2|6597.2|6615.6|6600.6|6625.6|6610.6|6608.1|6593.1|132
1601564700000|2020-10-01 15:05:00|6614.1|6599.1|6606.1|6591.1|6615.6|6600.6|6601.1|6586.1|139
1601565000000|2020-10-01 15:10:00|6605.6|6590.6|6613.1|6598.1|6614.6|6599.6|6600.6|6585.6|192
1601565300000|2020-10-01 15:15:00|6613.3|6598.3|6613.1|6598.1|6614.4|6599.4|6604.6|6589.6|139
1601565600000|2020-10-01 15:20:00|6612.4|6597.4|6610.4|6595.4|6617.4|6602.4|6609.3|6594.3|105
1601565900000|2020-10-01 15:25:00|6610.9|6595.9|6617.6|6602.6|6619.6|6604.6|6603.6|6588.6|205
1601566200000|2020-10-01 15:30:00|6618.1|6603.1|6615.3|6600.3|6621.4|6606.4|6607.6|6592.6|136
1601566500000|2020-10-01 15:35:00|6615.6|6600.6|6610.6|6595.6|6617.1|6602.1|6605.1|6590.1|134
1601566800000|2020-10-01 15:40:00|6611.6|6596.6|6613.8|6598.8|6618.9|6603.9|6611.6|6596.6|126
1601567100000|2020-10-01 15:45:00|6614.4|6599.4|6612.6|6597.6|6618.1|6603.1|6607.8|6592.8|124
1601567400000|2020-10-01 15:50:00|6612.4|6597.4|6617.6|6602.6|6625.4|6610.4|6612.4|6597.4|119
1601567700000|2020-10-01 15:55:00|6617.4|6602.4|6620.4|6605.4|6624.2|6609.2|6615.9|6600.9|160
1601568000000|2020-10-01 16:00:00|6619.9|6604.9|6612.8|6597.8|6622.3|6607.3|6612.8|6597.8|66
1601568300000|2020-10-01 16:05:00|6612.6|6597.6|6612.1|6597.1|6614.1|6599.1|6611.1|6596.1|69
1601568600000|2020-10-01 16:10:00|6613.6|6598.6|6624|6609|6625.6|6610.6|6613.6|6598.6|102
1601568900000|2020-10-01 16:15:00|6624.5|6609.5|6623.2|6608.2|6625.8|6610.8|6623.2|6608.2|153
1601569200000|2020-10-01 16:20:00|6623|6608|6619|6604|6623.2|6608.2|6616.2|6601.2|110
1601569500000|2020-10-01 16:25:00|6618.7|6603.7|6618.5|6603.5|6619.2|6604.2|6615.5|6600.5|61
1601569800000|2020-10-01 16:30:00|6618.2|6603.2|6619.2|6604.2|6619.2|6604.2|6615.5|6600.5|78
1601570100000|2020-10-01 16:35:00|6618.5|6603.5|6625|6610|6626.7|6611.7|6616|6601|113
1601570400000|2020-10-01 16:40:00|6623.5|6608.5|6629.2|6614.2|6632.2|6617.2|6623.5|6608.5|83
1601570700000|2020-10-01 16:45:00|6628.2|6613.2|6617.7|6602.7|6628.2|6613.2|6613.5|6598.5|127
1601571000000|2020-10-01 16:50:00|6617.5|6602.5|6615.3|6600.3|6622.2|6607.2|6613.3|6598.3|47
1601571300000|2020-10-01 16:55:00|6615.5|6600.5|6616|6601|6617.7|6602.7|6612.5|6597.5|52
1601571600000|2020-10-01 17:00:00|6615|6600|6620.8|6605.8|6620.8|6605.8|6613|6598|81
1601571900000|2020-10-01 17:05:00|6621.3|6606.3|6622|6607|6622|6607|6619.8|6604.8|61
1601572200000|2020-10-01 17:10:00|6621.5|6606.5|6627|6612|6627|6612|6620.8|6605.8|57
1601572500000|2020-10-01 17:15:00|6627.3|6612.3|6629.4|6614.4|6632|6617|6626.7|6611.7|109
1601572800000|2020-10-01 17:20:00|6627.7|6612.7|6621|6606|6628.7|6613.7|6618.4|6603.4|169
1601573100000|2020-10-01 17:25:00|6620.2|6605.2|6619.7|6604.7|6620.2|6605.2|6614|6599|69
1601573400000|2020-10-01 17:30:00|6619.9|6604.9|6625.9|6610.9|6625.9|6610.9|6617.7|6602.7|56
1601573700000|2020-10-01 17:35:00|6626.7|6611.7|6626|6611|6627.2|6612.2|6625.7|6610.7|23
1601574000000|2020-10-01 17:40:00|6625.5|6610.5|6628.4|6613.4|6628.4|6613.4|6621|6606|46
1601574300000|2020-10-01 17:45:00|6628.7|6613.7|6631.4|6616.4|6631.4|6616.4|6626.4|6611.4|36
1601574600000|2020-10-01 17:50:00|6631.2|6616.2|6630.2|6615.2|6631.9|6616.9|6628.7|6613.7|49
1601574900000|2020-10-01 17:55:00|6630.4|6615.4|6631|6616|6633.9|6618.9|6627.5|6612.5|59
1601575200000|2020-10-01 18:00:00|6631.7|6616.7|6626.7|6611.7|6633.2|6618.2|6622.2|6607.2|84
1601575500000|2020-10-01 18:05:00|6624.7|6609.7|6625.2|6610.2|6627.9|6612.9|6622.2|6607.2|134
1601575800000|2020-10-01 18:10:00|6624.2|6609.2|6641.1|6626.1|6646.1|6631.1|6624.2|6609.2|1280
1601576100000|2020-10-01 18:15:00|6641.6|6626.6|6642.8|6627.8|6644.1|6629.1|6639.3|6624.3|338
1601514000000|2020-10-01 01:00:00|6629|6614|6640.9|6625.9|6646.2|6631.2|6629|6614|96
1601514300000|2020-10-01 01:05:00|6640.7|6625.7|6641.4|6626.4|6642.4|6627.4|6640.7|6625.7|4
1601514600000|2020-10-01 01:10:00|6641.9|6626.9|6646.7|6631.7|6646.7|6631.7|6641.9|6626.9|40
1601514900000|2020-10-01 01:15:00|6647.7|6632.7|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|19
1601515200000|2020-10-01 01:20:00|6646.1|6631.1|6640.2|6625.2|6646.1|6631.1|6638.7|6623.7|8
1601515500000|2020-10-01 01:25:00|6640.7|6625.7|6642.2|6627.2|6643.2|6628.2|6640.2|6625.2|2
1601516100000|2020-10-01 01:35:00|6644.3|6629.3|6645.1|6630.1|6645.1|6630.1|6644.3|6629.3|9
1601516400000|2020-10-01 01:40:00|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|9
1601516700000|2020-10-01 01:45:00|6645.1|6630.1|6645.4|6630.4|6645.4|6630.4|6645.1|6630.1|21
1601517000000|2020-10-01 01:50:00|6645.2|6630.2|6645.4|6630.4|6645.4|6630.4|6645.2|6630.2|0
1601517600000|2020-10-01 02:00:00|6645.9|6630.9|6646.7|6631.7|6648|6633|6645.9|6630.9|18
1601517900000|2020-10-01 02:05:00|6646.2|6631.2|6645.2|6630.2|6646.2|6631.2|6645.2|6630.2|0
1601518200000|2020-10-01 02:10:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6
1601518500000|2020-10-01 02:15:00|6647.4|6632.4|6647.7|6632.7|6647.7|6632.7|6647.4|6632.4|27
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|||||||||3
1601519400000|2020-10-01 02:30:00|||||||||1
1601520000000|2020-10-01 02:40:00|6648|6633|6648|6633|6648|6633|6648|6633|3
1601520300000|2020-10-01 02:45:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|3
1601520600000|2020-10-01 02:50:00|||||||||3
1601521200000|2020-10-01 03:00:00|||||||||27
1601521500000|2020-10-01 03:05:00|6647.1|6632.1|6646.7|6631.7|6647.1|6632.1|6646.7|6631.7|1
1601521800000|2020-10-01 03:10:00|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|0
1601522100000|2020-10-01 03:15:00|6646.7|6631.7|6646.7|6631.7|6646.7|6631.7|6645.8|6630.8|20
1601522700000|2020-10-01 03:25:00|6646.5|6631.5|6645.4|6630.4|6646.5|6631.5|6645.4|6630.4|0
1601523000000|2020-10-01 03:30:00|6644.9|6629.9|6646.7|6631.7|6646.7|6631.7|6644.9|6629.9|6
1601523300000|2020-10-01 03:35:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|0
1601523600000|2020-10-01 03:40:00|||||||||4
1601523900000|2020-10-01 03:45:00|||||||||1
1601524200000|2020-10-01 03:50:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|0
1601524500000|2020-10-01 03:55:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|1
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1601526000000|2020-10-01 04:20:00|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|0
1601526300000|2020-10-01 04:25:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|5
1601526600000|2020-10-01 04:30:00|||||||||3
1601526900000|2020-10-01 04:35:00|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|0
1601528700000|2020-10-01 05:05:00|6647|6632|6647.5|6632.5|6647.5|6632.5|6647|6632|0
1601529000000|2020-10-01 05:10:00|6647.7|6632.7|6649.2|6634.2|6649.2|6634.2|6647.7|6632.7|4
1601529300000|2020-10-01 05:15:00|6649.5|6634.5|6649.5|6634.5|6649.7|6634.7|6649.2|6634.2|4
1601529900000|2020-10-01 05:25:00|6649.2|6634.2|6648.7|6633.7|6649.2|6634.2|6648.7|6633.7|0
1601530200000|2020-10-01 05:30:00|6647.6|6632.6|6646.5|6631.5|6647.6|6632.6|6646.5|6631.5|1
1601530500000|2020-10-01 05:35:00|6647.2|6632.2|6648.5|6633.5|6648.5|6633.5|6646.9|6631.9|4
1601531100000|2020-10-01 05:45:00|6648.2|6633.2|6649.4|6634.4|6649.4|6634.4|6648.2|6633.2|0
1601531400000|2020-10-01 05:50:00|6648.7|6633.7|6647.4|6632.4|6648.7|6633.7|6646.5|6631.5|1
1601531700000|2020-10-01 05:55:00|6647.9|6632.9|6648.2|6633.2|6648.2|6633.2|6647.9|6632.9|0
1601532000000|2020-10-01 06:00:00|6648.5|6633.5|6648.5|6633.5|6648.7|6633.7|6648.5|6633.5|0
1601532300000|2020-10-01 06:05:00|6648.7|6633.7|6651.1|6636.1|6651.6|6636.6|6648.7|6633.7|10
1601532600000|2020-10-01 06:10:00|||||||||1
1601532900000|2020-10-01 06:15:00|6651.6|6636.6|6648.2|6633.2|6651.6|6636.6|6648.2|6633.2|3
1601533200000|2020-10-01 06:20:00|6647.7|6632.7|6648.2|6633.2|6648.7|6633.7|6647.7|6632.7|1
1601533500000|2020-10-01 06:25:00|6648.7|6633.7|6648.7|6633.7|6649.7|6634.7|6648.2|6633.2|13
1601533800000|2020-10-01 06:30:00|6648.9|6633.9|6648.4|6633.4|6649.7|6634.7|6648.4|6633.4|2
1601534100000|2020-10-01 06:35:00|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|0
1601534400000|2020-10-01 06:40:00|||||||||1
1601534700000|2020-10-01 06:45:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|3
1601535000000|2020-10-01 06:50:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|0
1601535300000|2020-10-01 06:55:00|6647.2|6632.2|6646.2|6631.2|6647.2|6632.2|6646.2|6631.2|9
1601535600000|2020-10-01 07:00:00|6645.5|6630.5|6645.2|6630.2|6646.4|6631.4|6644.7|6629.7|3
1601536500000|2020-10-01 07:15:00|6645.4|6630.4|6646.7|6631.7|6647.2|6632.2|6645.4|6630.4|1
1601536800000|2020-10-01 07:20:00|6646.4|6631.4|6647.2|6632.2|6647.2|6632.2|6645.4|6630.4|0
1601537100000|2020-10-01 07:25:00|6646.4|6631.4|6646|6631|6647.2|6632.2|6645.4|6630.4|1
1601537400000|2020-10-01 07:30:00|6645.7|6630.7|6645.4|6630.4|6646.2|6631.2|6644.5|6629.5|16
1601537700000|2020-10-01 07:35:00|6645.2|6630.2|6646|6631|6646|6631|6644|6629|11
1601538000000|2020-10-01 07:40:00|6645.7|6630.7|6645.4|6630.4|6645.7|6630.7|6644.2|6629.2|19
1601538300000|2020-10-01 07:45:00|6645.2|6630.2|6647.2|6632.2|6647.2|6632.2|6643.7|6628.7|9
1601538600000|2020-10-01 07:50:00|6646.2|6631.2|6644.4|6629.4|6646.7|6631.7|6643.7|6628.7|23
1601538900000|2020-10-01 07:55:00|6644.7|6629.7|6645.2|6630.2|6645.2|6630.2|6644.7|6629.7|3
1601539200000|2020-10-01 08:00:00|6645.7|6630.7|6647.2|6632.2|6649.9|6634.9|6645.2|6630.2|20
1601539500000|2020-10-01 08:05:00|6647.9|6632.9|6649.9|6634.9|6649.9|6634.9|6647.2|6632.2|10
1601539800000|2020-10-01 08:10:00|6649.6|6634.6|6651.2|6636.2|6651.2|6636.2|6649.6|6634.6|18
1601540100000|2020-10-01 08:15:00|6651.4|6636.4|6649.2|6634.2|6653|6638|6647|6632|40
1601540400000|2020-10-01 08:20:00|6649.5|6634.5|6652.2|6637.2|6653|6638|6649.5|6634.5|8
1601540700000|2020-10-01 08:25:00|6650.5|6635.5|6649.5|6634.5|6650.5|6635.5|6648.7|6633.7|8
1601541000000|2020-10-01 08:30:00|6649.2|6634.2|6646.3|6631.3|6649.2|6634.2|6645.7|6630.7|13
1601541300000|2020-10-01 08:35:00|6646|6631|6646.8|6631.8|6647|6632|6644.3|6629.3|21
1601541600000|2020-10-01 08:40:00|6646.5|6631.5|6638.5|6623.5|6646.5|6631.5|6638.3|6623.3|104
1601541900000|2020-10-01 08:45:00|6637.8|6622.8|6635.8|6620.8|6639.8|6624.8|6635.8|6620.8|12
1601542200000|2020-10-01 08:50:00|6637.6|6622.6|6636.3|6621.3|6637.8|6622.8|6634.1|6619.1|8
1601542500000|2020-10-01 08:55:00|6636|6621|6636|6621|6636|6621|6636|6621|2
1601542800000|2020-10-01 09:00:00|6636.3|6621.3|6637.8|6622.8|6638.8|6623.8|6634.8|6619.8|11
1601543100000|2020-10-01 09:05:00|6637.5|6622.5|6639.1|6624.1|6640.1|6625.1|6637.3|6622.3|6
1601543400000|2020-10-01 09:10:00|6638.1|6623.1|6642.2|6627.2|6642.7|6627.7|6638.1|6623.1|5
1601543700000|2020-10-01 09:15:00|6642|6627|6644.4|6629.4|6644.4|6629.4|6641.2|6626.2|4
1601544000000|2020-10-01 09:20:00|6643.9|6628.9|6640.7|6625.7|6644.7|6629.7|6639.7|6624.7|9
1601544300000|2020-10-01 09:25:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601544600000|2020-10-01 09:30:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6640|6625|2
1601544900000|2020-10-01 09:35:00|6640.2|6625.2|6640.7|6625.7|6641.2|6626.2|6640.2|6625.2|2
1601545200000|2020-10-01 09:40:00|6640.2|6625.2|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|2
1601545500000|2020-10-01 09:45:00|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601545800000|2020-10-01 09:50:00|6640.5|6625.5|6638.4|6623.4|6640.5|6625.5|6637.9|6622.9|3
1601546100000|2020-10-01 09:55:00|6638.2|6623.2|6639.9|6624.9|6639.9|6624.9|6637.9|6622.9|3
1601546400000|2020-10-01 10:00:00|6638.9|6623.9|6639.2|6624.2|6639.2|6624.2|6638.4|6623.4|2
1601546700000|2020-10-01 10:05:00|6639.7|6624.7|6639.4|6624.4|6640.9|6625.9|6638.7|6623.7|12
1601547000000|2020-10-01 10:10:00|6638.9|6623.9|6638.4|6623.4|6638.9|6623.9|6636.7|6621.7|7
1601547300000|2020-10-01 10:15:00|6638.5|6623.5|6640.2|6625.2|6640.7|6625.7|6638.2|6623.2|12
1601547600000|2020-10-01 10:20:00|6639.7|6624.7|6639.5|6624.5|6640.2|6625.2|6638|6623|22
1601547900000|2020-10-01 10:25:00|6640.5|6625.5|6641.5|6626.5|6642|6627|6640.5|6625.5|27
1601548200000|2020-10-01 10:30:00|6640.3|6625.3|6639|6624|6641.7|6626.7|6639|6624|23
1601548500000|2020-10-01 10:35:00|6639.2|6624.2|6639.5|6624.5|6639.5|6624.5|6634|6619|44
1601548800000|2020-10-01 10:40:00|6639.2|6624.2|6641|6626|6641|6626|6638|6623|14
1601549100000|2020-10-01 10:45:00|6641.5|6626.5|6638|6623|6642|6627|6638|6623|24
1601549400000|2020-10-01 10:50:00|6637|6622|6638|6623|6638|6623|6637|6622|22
1601549700000|2020-10-01 10:55:00|||||||||10
1601550000000|2020-10-01 11:00:00|6637.5|6622.5|6635.2|6620.2|6637.5|6622.5|6633.5|6618.5|31
1601550300000|2020-10-01 11:05:00|6635.5|6620.5|6635.5|6620.5|6636.7|6621.7|6633.5|6618.5|25
1601550600000|2020-10-01 11:10:00|6638.7|6623.7|6643|6628|6643|6628|6638.3|6623.3|36
1601550900000|2020-10-01 11:15:00|6643.5|6628.5|6641.8|6626.8|6644.8|6629.8|6641.8|6626.8|27
1601551200000|2020-10-01 11:20:00|6641.6|6626.6|6639|6624|6642|6627|6638.8|6623.8|8
1601551500000|2020-10-01 11:25:00|6639.4|6624.4|6635|6620|6640.2|6625.2|6634.7|6619.7|35
1601551800000|2020-10-01 11:30:00|6634.5|6619.5|6636|6621|6636|6621|6633|6618|5
1601552100000|2020-10-01 11:35:00|6637|6622|6637.5|6622.5|6638|6623|6636.8|6621.8|5
1601552400000|2020-10-01 11:40:00|6637|6622|6637|6622|6637|6622|6637|6622|0
1601552700000|2020-10-01 11:45:00|6636.5|6621.5|6639|6624|6640|6625|6634.5|6619.5|22
1601553000000|2020-10-01 11:50:00|6638.8|6623.8|6642.5|6627.5|6642.5|6627.5|6638.8|6623.8|9
1601553300000|2020-10-01 11:55:00|6643.5|6628.5|6644|6629|6645.7|6630.7|6642.5|6627.5|8
1601553600000|2020-10-01 12:00:00|6643.3|6628.3|6647.5|6632.5|6652.2|6637.2|6641|6626|40
1601553900000|2020-10-01 12:05:00|6646.6|6631.6|6643.5|6628.5|6646.6|6631.6|6641|6626|110
1601554200000|2020-10-01 12:10:00|6643.3|6628.3|6638.7|6623.7|6645|6630|6638.4|6623.4|86
1601554500000|2020-10-01 12:15:00|6638.4|6623.4|6634.5|6619.5|6638.4|6623.4|6623.7|6608.7|134
1601554800000|2020-10-01 12:20:00|6633.8|6618.8|6647.7|6632.7|6653.3|6638.3|6633.8|6618.8|97
1601555100000|2020-10-01 12:25:00|6648.2|6633.2|6649.7|6634.7|6649.7|6634.7|6645.7|6630.7|87
1601555400000|2020-10-01 12:30:00|6650.2|6635.2|6652.1|6637.1|6658.7|6643.7|6649.1|6634.1|78
1601555700000|2020-10-01 12:35:00|6652.6|6637.6|6659.4|6644.4|6662.1|6647.1|6652.6|6637.6|126
1601556000000|2020-10-01 12:40:00|6660.9|6645.9|6662.9|6647.9|6662.9|6647.9|6656.6|6641.6|48
1601556300000|2020-10-01 12:45:00|6662.1|6647.1|6647.9|6632.9|6662.1|6647.1|6647.9|6632.9|39
1601556600000|2020-10-01 12:50:00|6647.7|6632.7|6642.9|6627.9|6647.7|6632.7|6640.7|6625.7|14
1601556900000|2020-10-01 12:55:00|6643.2|6628.2|6638|6623|6644.4|6629.4|6625.9|6610.9|141
1601557200000|2020-10-01 13:00:00|6636.7|6621.7|6643.2|6628.2|6643.2|6628.2|6627|6612|42
1601557500000|2020-10-01 13:05:00|6641.5|6626.5|6639.7|6624.7|6645.5|6630.5|6627.7|6612.7|60
1601557800000|2020-10-01 13:10:00|6639.2|6624.2|6645.7|6630.7|6646.5|6631.5|6637.5|6622.5|52
1601558100000|2020-10-01 13:15:00|6645.5|6630.5|6639|6624|6645.5|6630.5|6632.7|6617.7|49
1601558400000|2020-10-01 13:20:00|6640|6625|6640.5|6625.5|6645.7|6630.7|6638|6623|33
1601558700000|2020-10-01 13:25:00|6640|6625|6644.9|6629.9|6646.3|6631.3|6637.5|6622.5|85
1601559000000|2020-10-01 13:30:00|6643.6|6628.6|6656.2|6641.2|6656.5|6641.5|6638.9|6623.9|221
1601559300000|2020-10-01 13:35:00|6655|6640|6653|6638|6655|6640|6649|6634|155
1601559600000|2020-10-01 13:40:00|6652.3|6637.3|6643.2|6628.2|6652.3|6637.3|6629.2|6614.2|96
1601559900000|2020-10-01 13:45:00|6643.5|6628.5|6643|6628|6644|6629|6627.8|6612.8|156
1601560200000|2020-10-01 13:50:00|6642.8|6627.8|6637|6622|6644.3|6629.3|6631.8|6616.8|104
1601560500000|2020-10-01 13:55:00|6637.2|6622.2|6638.7|6623.7|6638.7|6623.7|6635|6620|185
1601560800000|2020-10-01 14:00:00|6637.2|6622.2|6623|6608|6637.7|6622.7|6614|6599|220
1601561100000|2020-10-01 14:05:00|6622.5|6607.5|6638|6623|6638.5|6623.5|6615.2|6600.2|144
1601561400000|2020-10-01 14:10:00|6638.5|6623.5|6638.1|6623.1|6641.6|6626.6|6630|6615|177
1601561700000|2020-10-01 14:15:00|6638.4|6623.4|6629.4|6614.4|6641.6|6626.6|6626.2|6611.2|125
1601562000000|2020-10-01 14:20:00|6628.9|6613.9|6614.3|6599.3|6628.9|6613.9|6612.3|6597.3|140
1601562300000|2020-10-01 14:25:00|6614.8|6599.8|6612.5|6597.5|6614.8|6599.8|6607|6592|277
1601562600000|2020-10-01 14:30:00|6612.3|6597.3|6622.3|6607.3|6622.3|6607.3|6607|6592|247
1601562900000|2020-10-01 14:35:00|6622.5|6607.5|6616.8|6601.8|6626.5|6611.5|6616|6601|146
1601563200000|2020-10-01 14:40:00|6616.4|6601.4|6604.5|6589.5|6616.4|6601.4|6600|6585|292
1601563500000|2020-10-01 14:45:00|6604|6589|6603.1|6588.1|6615.3|6600.3|6600.5|6585.5|189
1601563800000|2020-10-01 14:50:00|6603.3|6588.3|6618.6|6603.6|6619.6|6604.6|6603.1|6588.1|203
1601564100000|2020-10-01 14:55:00|6618.4|6603.4|6611.1|6596.1|6618.6|6603.6|6609.1|6594.1|185
1601564400000|2020-10-01 15:00:00|6612.2|6597.2|6615.6|6600.6|6625.6|6610.6|6608.1|6593.1|132
1601564700000|2020-10-01 15:05:00|6614.1|6599.1|6606.1|6591.1|6615.6|6600.6|6601.1|6586.1|139
1601565000000|2020-10-01 15:10:00|6605.6|6590.6|6613.1|6598.1|6614.6|6599.6|6600.6|6585.6|192
1601565300000|2020-10-01 15:15:00|6613.3|6598.3|6613.1|6598.1|6614.4|6599.4|6604.6|6589.6|139
1601565600000|2020-10-01 15:20:00|6612.4|6597.4|6610.4|6595.4|6617.4|6602.4|6609.3|6594.3|105
1601565900000|2020-10-01 15:25:00|6610.9|6595.9|6617.6|6602.6|6619.6|6604.6|6603.6|6588.6|205
1601566200000|2020-10-01 15:30:00|6618.1|6603.1|6615.3|6600.3|6621.4|6606.4|6607.6|6592.6|136
1601566500000|2020-10-01 15:35:00|6615.6|6600.6|6610.6|6595.6|6617.1|6602.1|6605.1|6590.1|134
1601566800000|2020-10-01 15:40:00|6611.6|6596.6|6613.8|6598.8|6618.9|6603.9|6611.6|6596.6|126
1601567100000|2020-10-01 15:45:00|6614.4|6599.4|6612.6|6597.6|6618.1|6603.1|6607.8|6592.8|124
1601567400000|2020-10-01 15:50:00|6612.4|6597.4|6617.6|6602.6|6625.4|6610.4|6612.4|6597.4|119
1601567700000|2020-10-01 15:55:00|6617.4|6602.4|6620.4|6605.4|6624.2|6609.2|6615.9|6600.9|160
1601568000000|2020-10-01 16:00:00|6619.9|6604.9|6612.8|6597.8|6622.3|6607.3|6612.8|6597.8|66
1601568300000|2020-10-01 16:05:00|6612.6|6597.6|6612.1|6597.1|6614.1|6599.1|6611.1|6596.1|69
1601568600000|2020-10-01 16:10:00|6613.6|6598.6|6624|6609|6625.6|6610.6|6613.6|6598.6|102
1601568900000|2020-10-01 16:15:00|6624.5|6609.5|6623.2|6608.2|6625.8|6610.8|6623.2|6608.2|153
1601569200000|2020-10-01 16:20:00|6623|6608|6619|6604|6623.2|6608.2|6616.2|6601.2|110
1601569500000|2020-10-01 16:25:00|6618.7|6603.7|6618.5|6603.5|6619.2|6604.2|6615.5|6600.5|61
1601569800000|2020-10-01 16:30:00|6618.2|6603.2|6619.2|6604.2|6619.2|6604.2|6615.5|6600.5|78
1601570100000|2020-10-01 16:35:00|6618.5|6603.5|6625|6610|6626.7|6611.7|6616|6601|113
1601570400000|2020-10-01 16:40:00|6623.5|6608.5|6629.2|6614.2|6632.2|6617.2|6623.5|6608.5|83
1601570700000|2020-10-01 16:45:00|6628.2|6613.2|6617.7|6602.7|6628.2|6613.2|6613.5|6598.5|127
1601571000000|2020-10-01 16:50:00|6617.5|6602.5|6615.3|6600.3|6622.2|6607.2|6613.3|6598.3|47
1601571300000|2020-10-01 16:55:00|6615.5|6600.5|6616|6601|6617.7|6602.7|6612.5|6597.5|52
1601571600000|2020-10-01 17:00:00|6615|6600|6620.8|6605.8|6620.8|6605.8|6613|6598|81
1601571900000|2020-10-01 17:05:00|6621.3|6606.3|6622|6607|6622|6607|6619.8|6604.8|61
1601572200000|2020-10-01 17:10:00|6621.5|6606.5|6627|6612|6627|6612|6620.8|6605.8|57
1601572500000|2020-10-01 17:15:00|6627.3|6612.3|6629.4|6614.4|6632|6617|6626.7|6611.7|109
1601572800000|2020-10-01 17:20:00|6627.7|6612.7|6621|6606|6628.7|6613.7|6618.4|6603.4|169
1601573100000|2020-10-01 17:25:00|6620.2|6605.2|6619.7|6604.7|6620.2|6605.2|6614|6599|69
1601573400000|2020-10-01 17:30:00|6619.9|6604.9|6625.9|6610.9|6625.9|6610.9|6617.7|6602.7|56
1601573700000|2020-10-01 17:35:00|6626.7|6611.7|6626|6611|6627.2|6612.2|6625.7|6610.7|23
1601574000000|2020-10-01 17:40:00|6625.5|6610.5|6628.4|6613.4|6628.4|6613.4|6621|6606|46
1601574300000|2020-10-01 17:45:00|6628.7|6613.7|6631.4|6616.4|6631.4|6616.4|6626.4|6611.4|36
1601574600000|2020-10-01 17:50:00|6631.2|6616.2|6630.2|6615.2|6631.9|6616.9|6628.7|6613.7|49
1601574900000|2020-10-01 17:55:00|6630.4|6615.4|6631|6616|6633.9|6618.9|6627.5|6612.5|59
1601575200000|2020-10-01 18:00:00|6631.7|6616.7|6626.7|6611.7|6633.2|6618.2|6622.2|6607.2|84
1601575500000|2020-10-01 18:05:00|6624.7|6609.7|6625.2|6610.2|6627.9|6612.9|6622.2|6607.2|134
1601575800000|2020-10-01 18:10:00|6624.2|6609.2|6641.1|6626.1|6646.1|6631.1|6624.2|6609.2|1280
1601576100000|2020-10-01 18:15:00|6641.6|6626.6|6642.8|6627.8|6644.1|6629.1|6639.3|6624.3|338
1601600400000|2020-10-02 01:00:00|6634.8|6619.8|6620.2|6605.2|6635.5|6620.5|6617.4|6602.4|41
1601600700000|2020-10-02 01:05:00|6620.8|6605.8|6618.9|6603.9|6621.2|6606.2|6618.7|6603.7|7
1601601000000|2020-10-02 01:10:00|6619.2|6604.2|6612.5|6597.5|6619.5|6604.5|6612.3|6597.3|3
1601601300000|2020-10-02 01:15:00|6612.7|6597.7|6619.2|6604.2|6619.2|6604.2|6612.7|6597.7|6
1601601600000|2020-10-02 01:20:00|6618.6|6603.6|6615|6600|6618.6|6603.6|6613.1|6598.1|6
1601601900000|2020-10-02 01:25:00|6614.3|6599.3|6614|6599|6614.3|6599.3|6612.2|6597.2|1
1601602200000|2020-10-02 01:30:00|6613.5|6598.5|6612.7|6597.7|6614.5|6599.5|6612.7|6597.7|1
1601602800000|2020-10-02 01:40:00|6612.5|6597.5|6610.5|6595.5|6612.5|6597.5|6609.7|6594.7|1
1601603100000|2020-10-02 01:45:00|6610|6595|6608.5|6593.5|6610|6595|6608.5|6593.5|0
1601603400000|2020-10-02 01:50:00|6608.3|6593.3|6605.5|6590.5|6608.3|6593.3|6604.5|6589.5|30
1601603700000|2020-10-02 01:55:00|6605|6590|6609.3|6594.3|6609.3|6594.3|6603|6588|4
1601604000000|2020-10-02 02:00:00|6609|6594|6611|6596|6611.2|6596.2|6609|6594|3
1601604300000|2020-10-02 02:05:00|6610.6|6595.6|6604.2|6589.2|6610.6|6595.6|6604.2|6589.2|6
1601604600000|2020-10-02 02:10:00|6604.5|6589.5|6608.5|6593.5|6608.5|6593.5|6604.5|6589.5|4
1601604900000|2020-10-02 02:15:00|6609.7|6594.7|6613.2|6598.2|6613.2|6598.2|6609.7|6594.7|2
1601605200000|2020-10-02 02:20:00|6613.9|6598.9|6615|6600|6615.6|6600.6|6613.2|6598.2|4
1601605500000|2020-10-02 02:25:00|6615.2|6600.2|6615.7|6600.7|6615.7|6600.7|6615.2|6600.2|0
1601605800000|2020-10-02 02:30:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601606100000|2020-10-02 02:35:00|6616.7|6601.7|6618.5|6603.5|6619.7|6604.7|6616.7|6601.7|5
1601606400000|2020-10-02 02:40:00|6615.5|6600.5|6615.5|6600.5|6617.8|6602.8|6615.5|6600.5|1
1601606700000|2020-10-02 02:45:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601607000000|2020-10-02 02:50:00|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.3|6600.3|0
1601607300000|2020-10-02 02:55:00|6615.3|6600.3|6613.8|6598.8|6615.3|6600.3|6613.8|6598.8|0
1601607600000|2020-10-02 03:00:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601608500000|2020-10-02 03:15:00|6616.1|6601.1|6617.3|6602.3|6617.3|6602.3|6616.1|6601.1|1
1601608800000|2020-10-02 03:20:00|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|0
1601609100000|2020-10-02 03:25:00|6617.3|6602.3|6618.5|6603.5|6618.5|6603.5|6617|6602|0
1601609700000|2020-10-02 03:35:00|6618.6|6603.6|6617.6|6602.6|6618.6|6603.6|6617.6|6602.6|0
1601610000000|2020-10-02 03:40:00|6615.8|6600.8|6615.1|6600.1|6615.8|6600.8|6614.1|6599.1|1
1601611200000|2020-10-02 04:00:00|6615.3|6600.3|6615.3|6600.3|6615.3|6600.3|6615.3|6600.3|1
1601612700000|2020-10-02 04:25:00|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|0
1601613900000|2020-10-02 04:45:00|6619.3|6604.3|6617.3|6602.3|6619.3|6604.3|6617.3|6602.3|1
1601614200000|2020-10-02 04:50:00|6617.1|6602.1|6615.3|6600.3|6617.3|6602.3|6615.3|6600.3|0
1601614500000|2020-10-02 04:55:00|6614.8|6599.8|6613.8|6598.8|6614.8|6599.8|6613.8|6598.8|12
1601614800000|2020-10-02 05:00:00|6613.6|6598.6|6608.1|6593.1|6613.6|6598.6|6607.1|6592.1|9
1601615100000|2020-10-02 05:05:00|6609.6|6594.6|6610.6|6595.6|6611.6|6596.6|6609.6|6594.6|2
1601615400000|2020-10-02 05:10:00|6612.3|6597.3|6613.8|6598.8|6613.8|6598.8|6612.3|6597.3|0
1601615700000|2020-10-02 05:15:00|6613.1|6598.1|6608.8|6593.8|6613.1|6598.1|6605.8|6590.8|6
1601616000000|2020-10-02 05:20:00|6607.1|6592.1|6592.6|6577.6|6607.1|6592.1|6590.4|6575.4|25
1601616300000|2020-10-02 05:25:00|6591.1|6576.1|6598.6|6583.6|6600.6|6585.6|6590.1|6575.1|27
1601616600000|2020-10-02 05:30:00|6596.1|6581.1|6591.1|6576.1|6596.1|6581.1|6590.6|6575.6|20
1601616900000|2020-10-02 05:35:00|6590.9|6575.9|6592.4|6577.4|6592.4|6577.4|6590.6|6575.6|4
1601617200000|2020-10-02 05:40:00|6591.6|6576.6|6592.4|6577.4|6593.9|6578.9|6591.6|6576.6|6
1601617500000|2020-10-02 05:45:00|6592.1|6577.1|6590.4|6575.4|6592.1|6577.1|6588.4|6573.4|15
1601617800000|2020-10-02 05:50:00|6590.1|6575.1|6592.4|6577.4|6592.4|6577.4|6589.4|6574.4|5
1601618100000|2020-10-02 05:55:00|6590.9|6575.9|6590.9|6575.9|6590.9|6575.9|6590.9|6575.9|0
1601618400000|2020-10-02 06:00:00|6590.7|6575.7|6590.1|6575.1|6590.7|6575.7|6590.1|6575.1|0
1601618700000|2020-10-02 06:05:00|6589.7|6574.7|6589.9|6574.9|6590.4|6575.4|6588.9|6573.9|2
1601619000000|2020-10-02 06:10:00|6590.1|6575.1|6589.6|6574.6|6590.4|6575.4|6589.6|6574.6|1
1601619300000|2020-10-02 06:15:00|6589.3|6574.3|6589.4|6574.4|6590.4|6575.4|6588.9|6573.9|14
1601619600000|2020-10-02 06:20:00|6589.6|6574.6|6590.4|6575.4|6590.4|6575.4|6588.9|6573.9|3
1601619900000|2020-10-02 06:25:00|6591.7|6576.7|6593.8|6578.8|6593.8|6578.8|6590.4|6575.4|23
1601620200000|2020-10-02 06:30:00|6594.9|6579.9|6590.6|6575.6|6594.9|6579.9|6588.4|6573.4|56
1601620500000|2020-10-02 06:35:00|6589.9|6574.9|6580.1|6565.1|6590.1|6575.1|6580.1|6565.1|115
1601620800000|2020-10-02 06:40:00|6577.6|6562.6|6576.9|6561.9|6577.6|6562.6|6574.9|6559.9|13
1601621100000|2020-10-02 06:45:00|6577.1|6562.1|6578.9|6563.9|6579.9|6564.9|6576.9|6561.9|18
1601621400000|2020-10-02 06:50:00|6578.6|6563.6|6579.9|6564.9|6580.1|6565.1|6578.6|6563.6|11
1601621700000|2020-10-02 06:55:00|6579.4|6564.4|6584.3|6569.3|6585.3|6570.3|6579.4|6564.4|14
1601622000000|2020-10-02 07:00:00|6583.7|6568.7|6582.8|6567.8|6583.7|6568.7|6582.8|6567.8|0
1601622300000|2020-10-02 07:05:00|6584.6|6569.6|6584.3|6569.3|6584.6|6569.6|6582.8|6567.8|13
1601622600000|2020-10-02 07:10:00|6585|6570|6585.8|6570.8|6586.6|6571.6|6585|6570|5
1601622900000|2020-10-02 07:15:00|6590.6|6575.6|6591.6|6576.6|6592.1|6577.1|6588.3|6573.3|44
1601623200000|2020-10-02 07:20:00|6592.8|6577.8|6595.1|6580.1|6595.9|6580.9|6592.8|6577.8|20
1601623500000|2020-10-02 07:25:00|6594.6|6579.6|6599.1|6584.1|6601.1|6586.1|6594.6|6579.6|64
1601623800000|2020-10-02 07:30:00|6599.6|6584.6|6601.1|6586.1|6601.1|6586.1|6599.1|6584.1|1
1601624100000|2020-10-02 07:35:00|6601.6|6586.6|6591.6|6576.6|6601.6|6586.6|6591.6|6576.6|29
1601624400000|2020-10-02 07:40:00|6590.9|6575.9|6591.1|6576.1|6591.1|6576.1|6590.9|6575.9|2
1601624700000|2020-10-02 07:45:00|6589.6|6574.6|6591.6|6576.6|6591.6|6576.6|6589.4|6574.4|7
1601625000000|2020-10-02 07:50:00|6591.4|6576.4|6595.1|6580.1|6595.1|6580.1|6589.1|6574.1|9
1601625300000|2020-10-02 07:55:00|6595.4|6580.4|6595.1|6580.1|6597.4|6582.4|6593.1|6578.1|8
1601625600000|2020-10-02 08:00:00|6594.9|6579.9|6593.1|6578.1|6594.9|6579.9|6591.9|6576.9|1
1601625900000|2020-10-02 08:05:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6591.9|6576.9|2
1601626200000|2020-10-02 08:10:00|6592.9|6577.9|6593.2|6578.2|6593.2|6578.2|6592.4|6577.4|3
1601626500000|2020-10-02 08:15:00|6592.9|6577.9|6592.7|6577.7|6592.9|6577.9|6591.2|6576.2|11
1601626800000|2020-10-02 08:20:00|6592.9|6577.9|6593.2|6578.2|6594.2|6579.2|6591.2|6576.2|29
1601627100000|2020-10-02 08:25:00|6594.7|6579.7|6595.4|6580.4|6599.4|6584.4|6594.4|6579.4|73
1601627400000|2020-10-02 08:30:00|6593.9|6578.9|6590.7|6575.7|6593.9|6578.9|6589.7|6574.7|22
1601627700000|2020-10-02 08:35:00|6590.9|6575.9|6589.9|6574.9|6592.2|6577.2|6589.9|6574.9|9
1601628000000|2020-10-02 08:40:00|6589.7|6574.7|6590.7|6575.7|6590.7|6575.7|6589.7|6574.7|9
1601628300000|2020-10-02 08:45:00|6591.2|6576.2|6586.7|6571.7|6591.2|6576.2|6584.2|6569.2|17
1601628600000|2020-10-02 08:50:00|6586.5|6571.5|6586.2|6571.2|6586.8|6571.8|6586.2|6571.2|3
1601628900000|2020-10-02 08:55:00|6586|6571|6587.7|6572.7|6587.7|6572.7|6585.7|6570.7|9
1601629200000|2020-10-02 09:00:00|6587.5|6572.5|6589|6574|6589|6574|6586.2|6571.2|11
1601629500000|2020-10-02 09:05:00|6589.5|6574.5|6594|6579|6594.7|6579.7|6589.5|6574.5|20
1601629800000|2020-10-02 09:10:00|6592.7|6577.7|6590.7|6575.7|6593.5|6578.5|6590.7|6575.7|5
1601630100000|2020-10-02 09:15:00|6590.2|6575.2|6589.2|6574.2|6590.2|6575.2|6589.2|6574.2|5
1601630400000|2020-10-02 09:20:00|6589.7|6574.7|6589|6574|6589.7|6574.7|6587.2|6572.2|2
1601630700000|2020-10-02 09:25:00|6589.5|6574.5|6587.7|6572.7|6589.5|6574.5|6587.7|6572.7|11
1601631000000|2020-10-02 09:30:00|6588.7|6573.7|6591.2|6576.2|6591.2|6576.2|6588.7|6573.7|7
1601631300000|2020-10-02 09:35:00|6591.5|6576.5|6590.2|6575.2|6592.2|6577.2|6590.2|6575.2|7
1601631600000|2020-10-02 09:40:00|6589.7|6574.7|6585.7|6570.7|6589.7|6574.7|6585.7|6570.7|4
1601631900000|2020-10-02 09:45:00|6584.9|6569.9|6578.2|6563.2|6586.2|6571.2|6577.2|6562.2|36
1601632200000|2020-10-02 09:50:00|6576.9|6561.9|6573.7|6558.7|6576.9|6561.9|6573.7|6558.7|24
1601632500000|2020-10-02 09:55:00|6573.8|6558.8|6570.3|6555.3|6573.8|6558.8|6569|6554|60
1601632800000|2020-10-02 10:00:00|6570.8|6555.8|6571.8|6556.8|6571.8|6556.8|6569.8|6554.8|11
1601633100000|2020-10-02 10:05:00|6571.3|6556.3|6568.8|6553.8|6571.3|6556.3|6568.3|6553.3|29
1601633400000|2020-10-02 10:10:00|6569.6|6554.6|6570.6|6555.6|6572|6557|6568.8|6553.8|110
1601633700000|2020-10-02 10:15:00|6569.9|6554.9|6569.4|6554.4|6570.6|6555.6|6569.4|6554.4|40
1601634000000|2020-10-02 10:20:00|6569.9|6554.9|6569|6554|6572.7|6557.7|6569|6554|220
1601634300000|2020-10-02 10:25:00|6569.9|6554.9|6568.2|6553.2|6572.2|6557.2|6567.5|6552.5|30
1601634600000|2020-10-02 10:30:00|6569|6554|6568|6553|6570|6555|6567.5|6552.5|20
1601634900000|2020-10-02 10:35:00|6562.8|6547.8|6561|6546|6563|6548|6558|6543|108
1601635200000|2020-10-02 10:40:00|6560.8|6545.8|6563.2|6548.2|6564.2|6549.2|6559|6544|44
1601635500000|2020-10-02 10:45:00|6563.5|6548.5|6560.7|6545.7|6563.5|6548.5|6560.7|6545.7|92
1601635800000|2020-10-02 10:50:00|6561|6546|6563.7|6548.7|6566.5|6551.5|6561|6546|22
1601636100000|2020-10-02 10:55:00|6564|6549|6565.2|6550.2|6567.5|6552.5|6562.7|6547.7|15
1601636400000|2020-10-02 11:00:00|6564.1|6549.1|6567|6552|6567|6552|6561.7|6546.7|22
1601636700000|2020-10-02 11:05:00|6566.7|6551.7|6561.5|6546.5|6567.5|6552.5|6561.5|6546.5|88
1601637000000|2020-10-02 11:10:00|6560.9|6545.9|6564.8|6549.8|6564.8|6549.8|6560.7|6545.7|25
1601637300000|2020-10-02 11:15:00|6566|6551|6568.5|6553.5|6568.5|6553.5|6564.5|6549.5|9
1601637600000|2020-10-02 11:20:00|6568|6553|6565.7|6550.7|6568.7|6553.7|6565.7|6550.7|26
1601637900000|2020-10-02 11:25:00|6565.5|6550.5|6570.8|6555.8|6571.8|6556.8|6565.5|6550.5|56
1601638200000|2020-10-02 11:30:00|6570.5|6555.5|6571|6556|6572.8|6557.8|6569.8|6554.8|16
1601638500000|2020-10-02 11:35:00|6571.5|6556.5|6569.8|6554.8|6572.3|6557.3|6568.7|6553.7|11
1601638800000|2020-10-02 11:40:00|6568.9|6553.9|6569.3|6554.3|6571.2|6556.2|6567|6552|25
1601639100000|2020-10-02 11:45:00|6569.8|6554.8|6570.5|6555.5|6570.5|6555.5|6569.3|6554.3|8
1601639400000|2020-10-02 11:50:00|6569.8|6554.8|6561.8|6546.8|6570.5|6555.5|6558|6543|198
1601639700000|2020-10-02 11:55:00|6561.3|6546.3|6560.5|6545.5|6563|6548|6559|6544|31
1601640000000|2020-10-02 12:00:00|6559.2|6544.2|6558.5|6543.5|6559.2|6544.2|6551.5|6536.5|124
1601640300000|2020-10-02 12:05:00|6559|6544|6576.5|6561.5|6576.5|6561.5|6559|6544|84
1601640600000|2020-10-02 12:10:00|6575.8|6560.8|6572|6557|6576.7|6561.7|6571.5|6556.5|71
1601640900000|2020-10-02 12:15:00|6571.5|6556.5|6572.1|6557.1|6576.2|6561.2|6567.3|6552.3|68
1601641200000|2020-10-02 12:20:00|6571.8|6556.8|6573.1|6558.1|6575.8|6560.8|6569.6|6554.6|87
1601641500000|2020-10-02 12:25:00|6571.2|6556.2|6567.1|6552.1|6571.2|6556.2|6564.1|6549.1|51
1601641800000|2020-10-02 12:30:00|6565.8|6550.8|6566.6|6551.6|6566.8|6551.8|6553.8|6538.8|87
1601642100000|2020-10-02 12:35:00|6568.1|6553.1|6559.2|6544.2|6568.6|6553.6|6556.8|6541.8|129
1601642400000|2020-10-02 12:40:00|6559.5|6544.5|6554|6539|6559.5|6544.5|6553.5|6538.5|80
1601642700000|2020-10-02 12:45:00|6553.8|6538.8|6556.2|6541.2|6556.2|6541.2|6552|6537|66
1601643000000|2020-10-02 12:50:00|6555.8|6540.8|6557.3|6542.3|6560.6|6545.6|6551.8|6536.8|80
1601643300000|2020-10-02 12:55:00|6556.1|6541.1|6561.6|6546.6|6561.6|6546.6|6555.6|6540.6|38
1601643600000|2020-10-02 13:00:00|6559.6|6544.6|6551.8|6536.8|6559.6|6544.6|6548.1|6533.1|216
1601643900000|2020-10-02 13:05:00|6552.1|6537.1|6548.6|6533.6|6552.6|6537.6|6546.9|6531.9|94
1601644200000|2020-10-02 13:10:00|6548.1|6533.1|6547.4|6532.4|6548.1|6533.1|6542.4|6527.4|167
1601644500000|2020-10-02 13:15:00|6546.9|6531.9|6555.6|6540.6|6557.4|6542.4|6544.1|6529.1|104
1601644800000|2020-10-02 13:20:00|6555.4|6540.4|6545.1|6530.1|6555.4|6540.4|6543.6|6528.6|135
1601645100000|2020-10-02 13:25:00|6544.6|6529.6|6543.6|6528.6|6546.4|6531.4|6542.1|6527.1|167
1601645400000|2020-10-02 13:30:00|6544.6|6529.6|6551.6|6536.6|6555.6|6540.6|6542.1|6527.1|196
1601645700000|2020-10-02 13:35:00|6551.4|6536.4|6564.1|6549.1|6564.1|6549.1|6546.4|6531.4|165
1601646000000|2020-10-02 13:40:00|6563.9|6548.9|6557.1|6542.1|6563.9|6548.9|6555.6|6540.6|176
1601646300000|2020-10-02 13:45:00|6558.1|6543.1|6554.6|6539.6|6561.1|6546.1|6554.6|6539.6|142
1601646600000|2020-10-02 13:50:00|6555.4|6540.4|6559.9|6544.9|6559.9|6544.9|6546.9|6531.9|116
1601646900000|2020-10-02 13:55:00|6559.2|6544.2|6564.1|6549.1|6564.6|6549.6|6555.9|6540.9|91
1601647200000|2020-10-02 14:00:00|6564.6|6549.6|6564.1|6549.1|6580.3|6565.3|6559.6|6544.6|247
1601647500000|2020-10-02 14:05:00|6564.3|6549.3|6580.5|6565.5|6580.5|6565.5|6563.6|6548.6|204
1601647800000|2020-10-02 14:10:00|6582.8|6567.8|6572.1|6557.1|6583.3|6568.3|6561.6|6546.6|211
1601648100000|2020-10-02 14:15:00|6572.6|6557.6|6568.1|6553.1|6575.1|6560.1|6564.6|6549.6|107
1601648400000|2020-10-02 14:20:00|6567.6|6552.6|6573.4|6558.4|6578.1|6563.1|6566.9|6551.9|105
1601648700000|2020-10-02 14:25:00|6573.6|6558.6|6583|6568|6583.3|6568.3|6567.4|6552.4|59
1601649000000|2020-10-02 14:30:00|6584.5|6569.5|6580.8|6565.8|6587.8|6572.8|6578.5|6563.5|134
1601649300000|2020-10-02 14:35:00|6578.5|6563.5|6577.3|6562.3|6583.5|6568.5|6576.3|6561.3|119
1601649600000|2020-10-02 14:40:00|6577.1|6562.1|6575.4|6560.4|6581|6566|6575.4|6560.4|69
1601649900000|2020-10-02 14:45:00|6575.6|6560.6|6573.4|6558.4|6580.1|6565.1|6572.1|6557.1|103
1601650200000|2020-10-02 14:50:00|6572.4|6557.4|6580|6565|6581.9|6566.9|6567.4|6552.4|79
1601650500000|2020-10-02 14:55:00|6580.5|6565.5|6583.9|6568.9|6584.8|6569.8|6579.7|6564.7|70
1601650800000|2020-10-02 15:00:00|6584.6|6569.6|6570.2|6555.2|6584.6|6569.6|6570|6555|177
1601651100000|2020-10-02 15:05:00|6570.5|6555.5|6576.7|6561.7|6580.2|6565.2|6570.5|6555.5|140
1601651400000|2020-10-02 15:10:00|6577.5|6562.5|6579.7|6564.7|6583.4|6568.4|6576.7|6561.7|54
1601651700000|2020-10-02 15:15:00|6580.5|6565.5|6586.9|6571.9|6590.1|6575.1|6577|6562|155
1601652000000|2020-10-02 15:20:00|6588.6|6573.6|6592.9|6577.9|6593.2|6578.2|6586.8|6571.8|126
1601652300000|2020-10-02 15:25:00|6592.4|6577.4|6590.2|6575.2|6592.4|6577.4|6587.5|6572.5|44
1601652600000|2020-10-02 15:30:00|6590.7|6575.7|6591.7|6576.7|6596.7|6581.7|6588|6573|88
1601652900000|2020-10-02 15:35:00|6591.9|6576.9|6582.6|6567.6|6604.1|6589.1|6582.6|6567.6|137
1601653200000|2020-10-02 15:40:00|6582.4|6567.4|6573.9|6558.9|6585.6|6570.6|6573.9|6558.9|204
1601653500000|2020-10-02 15:45:00|6573.6|6558.6|6575.9|6560.9|6578.9|6563.9|6570.6|6555.6|73
1601653800000|2020-10-02 15:50:00|6575.6|6560.6|6576.6|6561.6|6580.9|6565.9|6573.1|6558.1|75
1601654100000|2020-10-02 15:55:00|6576.4|6561.4|6574.6|6559.6|6579.9|6564.9|6569.9|6554.9|109
1601654400000|2020-10-02 16:00:00|6574.4|6559.4|6589.6|6574.6|6594.1|6579.1|6574.4|6559.4|142
1601654700000|2020-10-02 16:05:00|6589.2|6574.2|6593.1|6578.1|6597.1|6582.1|6578.9|6563.9|78
1601655000000|2020-10-02 16:10:00|6592.7|6577.7|6613.3|6598.3|6616.6|6601.6|6592.7|6577.7|269
1601655300000|2020-10-02 16:15:00|6613.5|6598.5|6610.3|6595.3|6620.8|6605.8|6608.3|6593.3|161
1601655600000|2020-10-02 16:20:00|6611.1|6596.1|6607.6|6592.6|6613.1|6598.1|6597.6|6582.6|97
1601655900000|2020-10-02 16:25:00|6608.1|6593.1|6618.6|6603.6|6618.8|6603.8|6608.1|6593.1|107
1601656200000|2020-10-02 16:30:00|6617.9|6602.9|6613.6|6598.6|6620.3|6605.3|6606.1|6591.1|132
1601656500000|2020-10-02 16:35:00|6613.8|6598.8|6619.3|6604.3|6620.8|6605.8|6610.4|6595.4|120
1601656800000|2020-10-02 16:40:00|6618.7|6603.7|6630.9|6615.9|6634.4|6619.4|6618.7|6603.7|479
1601657100000|2020-10-02 16:45:00|6630.1|6615.1|6630.2|6615.2|6631.9|6616.9|6627.9|6612.9|91
1601657400000|2020-10-02 16:50:00|6629.9|6614.9|6634.7|6619.7|6635.2|6620.2|6629.9|6614.9|77
1601657700000|2020-10-02 16:55:00|6634.2|6619.2|6632.6|6617.6|6634.4|6619.4|6631.2|6616.2|76
1601658000000|2020-10-02 17:00:00|6632.4|6617.4|6639.8|6624.8|6642.1|6627.1|6631.4|6616.4|159
1601658300000|2020-10-02 17:05:00|6640.8|6625.8|6630.3|6615.3|6640.8|6625.8|6628.8|6613.8|128
1601658600000|2020-10-02 17:10:00|6630.6|6615.6|6632.6|6617.6|6632.6|6617.6|6629.6|6614.6|37
1601658900000|2020-10-02 17:15:00|6633.2|6618.2|6633.1|6618.1|6638.3|6623.3|6630.8|6615.8|177
1601659200000|2020-10-02 17:20:00|6631.8|6616.8|6634.9|6619.9|6636.9|6621.9|6631.8|6616.8|116
1601659500000|2020-10-02 17:25:00|6635.4|6620.4|6639.9|6624.9|6639.9|6624.9|6635.4|6620.4|97
1601659800000|2020-10-02 17:30:00|6639.1|6624.1|6635.1|6620.1|6639.9|6624.9|6633.6|6618.6|155
1601660100000|2020-10-02 17:35:00|6635.3|6620.3|6640.1|6625.1|6640.3|6625.3|6632.5|6617.5|131
1601660400000|2020-10-02 17:40:00|6639.9|6624.9|6640.1|6625.1|6641.6|6626.6|6638.3|6623.3|148
1601660700000|2020-10-02 17:45:00|6640.3|6625.3|6642.6|6627.6|6642.6|6627.6|6639|6624|104
1601661000000|2020-10-02 17:50:00|6642.8|6627.8|6643.9|6628.9|6643.9|6628.9|6641.3|6626.3|151
1601661300000|2020-10-02 17:55:00|6643.1|6628.1|6642.9|6627.9|6645.1|6630.1|6638.9|6623.9|160
1601661600000|2020-10-02 18:00:00|6643.9|6628.9|6649.9|6634.9|6650.9|6635.9|6642.9|6627.9|159
1601661900000|2020-10-02 18:05:00|6650.4|6635.4|6642.2|6627.2|6652.6|6637.6|6634.9|6619.9|444
1601662200000|2020-10-02 18:10:00|6641.4|6626.4|6631.7|6616.7|6651.2|6636.2|6630.7|6615.7|764
1601662500000|2020-10-02 18:15:00|6630.7|6615.7|6634.9|6619.9|6634.9|6619.9|6629.2|6614.2|203
1601859600000|2020-10-05 01:00:00|6623.7|6608.7|6646.2|6631.2|6646.4|6631.4|6623.7|6608.7|53
1601859900000|2020-10-05 01:05:00|6646|6631|6645.7|6630.7|6646|6631|6643.9|6628.9|1
1601860200000|2020-10-05 01:10:00|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|1
1601860500000|2020-10-05 01:15:00|6646.5|6631.5|6653.6|6638.6|6655.1|6640.1|6646.5|6631.5|48
1601860800000|2020-10-05 01:20:00|6651.9|6636.9|6661.7|6646.7|6661.9|6646.9|6651.9|6636.9|31
1601861100000|2020-10-05 01:25:00|6661.9|6646.9|6656.7|6641.7|6662.2|6647.2|6656.7|6641.7|28
1601861400000|2020-10-05 01:30:00|6659.4|6644.4|6660.2|6645.2|6660.2|6645.2|6659.2|6644.2|6
1601861700000|2020-10-05 01:35:00|6659.2|6644.2|6658.4|6643.4|6659.2|6644.2|6658.4|6643.4|0
1601862000000|2020-10-05 01:40:00|6657.9|6642.9|6658.9|6643.9|6658.9|6643.9|6656.4|6641.4|0
1601862300000|2020-10-05 01:45:00|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|1
1601862600000|2020-10-05 01:50:00|6658.5|6643.5|6658.7|6643.7|6659|6644|6658.2|6643.2|0
1601863500000|2020-10-05 02:05:00|6659|6644|6659|6644|6659|6644|6659|6644|0
1601863800000|2020-10-05 02:10:00|6655.9|6640.9|6657.6|6642.6|6658.4|6643.4|6655.4|6640.4|6
1601864100000|2020-10-05 02:15:00|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.6|6642.6|0
1601864400000|2020-10-05 02:20:00|6656.9|6641.9|6655.4|6640.4|6656.9|6641.9|6655.4|6640.4|0
1601864700000|2020-10-05 02:25:00|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|0
1601865000000|2020-10-05 02:30:00|6658.4|6643.4|6658.2|6643.2|6658.9|6643.9|6658.2|6643.2|17
1601865300000|2020-10-05 02:35:00|6657.8|6642.8|6657.2|6642.2|6657.8|6642.8|6657.2|6642.2|0
1601865600000|2020-10-05 02:40:00|6658.4|6643.4|6660.4|6645.4|6660.4|6645.4|6658.4|6643.4|2
1601866200000|2020-10-05 02:50:00|6660.9|6645.9|6661.1|6646.1|6661.1|6646.1|6660.9|6645.9|6
1601866500000|2020-10-05 02:55:00|6662.1|6647.1|6661.1|6646.1|6662.6|6647.6|6661.1|6646.1|1
1601866800000|2020-10-05 03:00:00|6661.3|6646.3|6660.1|6645.1|6661.3|6646.3|6659.1|6644.1|2
1601867100000|2020-10-05 03:05:00|6660.3|6645.3|6660.6|6645.6|6660.6|6645.6|6660.3|6645.3|0
1601867400000|2020-10-05 03:10:00|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|2
1601867700000|2020-10-05 03:15:00|6659.8|6644.8|6660.1|6645.1|6660.1|6645.1|6659.8|6644.8|1
1601868300000|2020-10-05 03:25:00|6662.1|6647.1|6661.1|6646.1|6662.1|6647.1|6660.6|6645.6|1
1601868600000|2020-10-05 03:30:00|6660.6|6645.6|6660.1|6645.1|6661.1|6646.1|6660.1|6645.1|0
1601868900000|2020-10-05 03:35:00|6660.3|6645.3|6660.6|6645.6|6660.6|6645.6|6660.3|6645.3|0
1601869500000|2020-10-05 03:45:00|6660.4|6645.4|6660.1|6645.1|6660.4|6645.4|6660.1|6645.1|0
1601870400000|2020-10-05 04:00:00|6659.6|6644.6|6659.9|6644.9|6660.1|6645.1|6659.4|6644.4|6
1601870700000|2020-10-05 04:05:00|6657.4|6642.4|6656.9|6641.9|6657.4|6642.4|6656.9|6641.9|2
1601871300000|2020-10-05 04:15:00|6656.5|6641.5|6654.1|6639.1|6656.5|6641.5|6654.1|6639.1|6
1601871600000|2020-10-05 04:20:00|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|9
1601871900000|2020-10-05 04:25:00|6654.9|6639.9|6659.2|6644.2|6659.2|6644.2|6654.9|6639.9|4
1601872200000|2020-10-05 04:30:00|6659.4|6644.4|6660.4|6645.4|6660.4|6645.4|6659.4|6644.4|0
1601872500000|2020-10-05 04:35:00|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|0
1601872800000|2020-10-05 04:40:00|6660.2|6645.2|6659.6|6644.6|6660.2|6645.2|6659.6|6644.6|0
1601873100000|2020-10-05 04:45:00|6660.1|6645.1|6660.6|6645.6|6660.9|6645.9|6660.1|6645.1|5
1601873700000|2020-10-05 04:55:00|6660.9|6645.9|6665.6|6650.6|6667.1|6652.1|6660.9|6645.9|72
1601874000000|2020-10-05 05:00:00|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|0
1601874300000|2020-10-05 05:05:00|6664.9|6649.9|6663.2|6648.2|6664.9|6649.9|6660.8|6645.8|2
1601874600000|2020-10-05 05:10:00|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|0
1601874900000|2020-10-05 05:15:00|6662.9|6647.9|6663.7|6648.7|6663.7|6648.7|6662.9|6647.9|0
1601875200000|2020-10-05 05:20:00|6665.1|6650.1|6666.7|6651.7|6666.7|6651.7|6665.1|6650.1|6
1601875500000|2020-10-05 05:25:00|6666.4|6651.4|6666.4|6651.4|6667.9|6652.9|6666.4|6651.4|1
1601875800000|2020-10-05 05:30:00|6666.7|6651.7|6666.7|6651.7|6666.7|6651.7|6666.7|6651.7|0
1601876400000|2020-10-05 05:40:00|6666.2|6651.2|6666.2|6651.2|6666.2|6651.2|6666.2|6651.2|0
1601876700000|2020-10-05 05:45:00|||||||||1
1601877000000|2020-10-05 05:50:00|||||||||1
1601877300000|2020-10-05 05:55:00|6666.8|6651.8|6667.7|6652.7|6667.7|6652.7|6666.8|6651.8|4
1601877600000|2020-10-05 06:00:00|6670.3|6655.3|6663.9|6648.9|6670.3|6655.3|6663.4|6648.4|37
1601877900000|2020-10-05 06:05:00|6664.1|6649.1|6663.9|6648.9|6664.1|6649.1|6663.9|6648.9|0
1601878200000|2020-10-05 06:10:00|6664.1|6649.1|6663.9|6648.9|6664.1|6649.1|6663.9|6648.9|0
1601878500000|2020-10-05 06:15:00|6663.7|6648.7|6661.9|6646.9|6664.4|6649.4|6659.8|6644.8|5
1601878800000|2020-10-05 06:20:00|6661.6|6646.6|6660.8|6645.8|6661.9|6646.9|6658.4|6643.4|5
1601879100000|2020-10-05 06:25:00|6661.6|6646.6|6662.2|6647.2|6663.4|6648.4|6661.6|6646.6|14
1601879400000|2020-10-05 06:30:00|6662.4|6647.4|6666.4|6651.4|6666.4|6651.4|6662.4|6647.4|1
1601879700000|2020-10-05 06:35:00|6668.2|6653.2|6668.8|6653.8|6669|6654|6667.2|6652.2|25
1601880000000|2020-10-05 06:40:00|6667.9|6652.9|6664.2|6649.2|6667.9|6652.9|6663.9|6648.9|3
1601880300000|2020-10-05 06:45:00|6660.7|6645.7|6663|6648|6663|6648|6660.7|6645.7|17
1601880600000|2020-10-05 06:50:00|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|6663|6648|0
1601880900000|2020-10-05 06:55:00|6661.8|6646.8|6662.1|6647.1|6662.1|6647.1|6661.8|6646.8|14
1601881200000|2020-10-05 07:00:00|6659.6|6644.6|6664.2|6649.2|6665.2|6650.2|6659.6|6644.6|14
1601881800000|2020-10-05 07:10:00|6664|6649|6658.2|6643.2|6664|6649|6658.2|6643.2|0
1601882100000|2020-10-05 07:15:00|6658.4|6643.4|6658.7|6643.7|6660.2|6645.2|6658.4|6643.4|0
1601882400000|2020-10-05 07:20:00|6658.4|6643.4|6656.7|6641.7|6658.4|6643.4|6655.7|6640.7|9
1601882700000|2020-10-05 07:25:00|6657.5|6642.5|6656.4|6641.4|6658.2|6643.2|6655.2|6640.2|3
1601883000000|2020-10-05 07:30:00|6656.7|6641.7|6655.9|6640.9|6656.7|6641.7|6654.7|6639.7|10
1601883300000|2020-10-05 07:35:00|6656.2|6641.2|6658.9|6643.9|6658.9|6643.9|6656.2|6641.2|2
1601883600000|2020-10-05 07:40:00|6659.3|6644.3|6657.7|6642.7|6663.2|6648.2|6657.7|6642.7|9
1601883900000|2020-10-05 07:45:00|6657.8|6642.8|6664.2|6649.2|6665.7|6650.7|6657.2|6642.2|17
1601884200000|2020-10-05 07:50:00|6664.4|6649.4|6665.1|6650.1|6665.4|6650.4|6663.6|6648.6|24
1601884500000|2020-10-05 07:55:00|6665.3|6650.3|6667.6|6652.6|6668.8|6653.8|6665.3|6650.3|15
1601884800000|2020-10-05 08:00:00|6668.6|6653.6|6671.6|6656.6|6672.4|6657.4|6668.6|6653.6|65
1601885100000|2020-10-05 08:05:00|6672.4|6657.4|6672.3|6657.3|6672.8|6657.8|6669.9|6654.9|18
1601885400000|2020-10-05 08:10:00|6673.3|6658.3|6673.8|6658.8|6674.3|6659.3|6672.1|6657.1|48
1601885700000|2020-10-05 08:15:00|6674.3|6659.3|6678.6|6663.6|6679.6|6664.6|6674.3|6659.3|48
1601886000000|2020-10-05 08:20:00|6679.1|6664.1|6680.6|6665.6|6680.6|6665.6|6678.1|6663.1|28
1601886300000|2020-10-05 08:25:00|6681.6|6666.6|6679.6|6664.6|6681.6|6666.6|6677.9|6662.9|36
1601886600000|2020-10-05 08:30:00|6679.9|6664.9|6683.6|6668.6|6685.6|6670.6|6678.6|6663.6|78
1601886900000|2020-10-05 08:35:00|6683.9|6668.9|6686.1|6671.1|6687.6|6672.6|6683.9|6668.9|71
1601887200000|2020-10-05 08:40:00|6687.4|6672.4|6685.6|6670.6|6687.4|6672.4|6684.1|6669.1|47
1601887500000|2020-10-05 08:45:00|6686.1|6671.1|6683.7|6668.7|6687.1|6672.1|6683.7|6668.7|10
1601887800000|2020-10-05 08:50:00|6682.7|6667.7|6683.7|6668.7|6684.7|6669.7|6682.7|6667.7|25
1601888100000|2020-10-05 08:55:00|6684.2|6669.2|6685.7|6670.7|6686.4|6671.4|6683.7|6668.7|17
1601888400000|2020-10-05 09:00:00|6685.9|6670.9|6681.2|6666.2|6686.4|6671.4|6680.9|6665.9|25
1601888700000|2020-10-05 09:05:00|6681.9|6666.9|6680.7|6665.7|6681.9|6666.9|6680.7|6665.7|2
1601889000000|2020-10-05 09:10:00|6678.7|6663.7|6681.7|6666.7|6681.7|6666.7|6677.4|6662.4|10
1601889300000|2020-10-05 09:15:00|6682|6667|6683.2|6668.2|6684.7|6669.7|6679.7|6664.7|15
1601889600000|2020-10-05 09:20:00|6684.2|6669.2|6685.9|6670.9|6685.9|6670.9|6683.7|6668.7|19
1601889900000|2020-10-05 09:25:00|6686.4|6671.4|6684.2|6669.2|6686.4|6671.4|6684.2|6669.2|4
1601890200000|2020-10-05 09:30:00|6683.7|6668.7|6682.9|6667.9|6683.7|6668.7|6682.2|6667.2|4
1601890500000|2020-10-05 09:35:00|6683.2|6668.2|6683.2|6668.2|6685.7|6670.7|6679.2|6664.2|44
1601890800000|2020-10-05 09:40:00|6683|6668|6684.4|6669.4|6685.2|6670.2|6682.7|6667.7|4
1601891100000|2020-10-05 09:45:00|6684.9|6669.9|6684.2|6669.2|6686.4|6671.4|6684.2|6669.2|10
1601891400000|2020-10-05 09:50:00|6682.2|6667.2|6681.4|6666.4|6686.7|6671.7|6681.2|6666.2|65
1601891700000|2020-10-05 09:55:00|6681.7|6666.7|6686.2|6671.2|6686.7|6671.7|6681.7|6666.7|37
1601892000000|2020-10-05 10:00:00|6686.7|6671.7|6686.7|6671.7|6686.7|6671.7|6683.4|6668.4|12
1601892300000|2020-10-05 10:05:00|6686.5|6671.5|6686.6|6671.6|6687.1|6672.1|6679.9|6664.9|49
1601892600000|2020-10-05 10:10:00|6687.1|6672.1|6692.1|6677.1|6693.1|6678.1|6687.1|6672.1|117
1601892900000|2020-10-05 10:15:00|6691.6|6676.6|6692.6|6677.6|6693.1|6678.1|6690.6|6675.6|9
1601893200000|2020-10-05 10:20:00|6692.4|6677.4|6691.6|6676.6|6693.8|6678.8|6691.6|6676.6|18
1601893500000|2020-10-05 10:25:00|6691.8|6676.8|6693.3|6678.3|6693.8|6678.8|6691.8|6676.8|17
1601893800000|2020-10-05 10:30:00|6693.1|6678.1|6693.1|6678.1|6693.8|6678.8|6691.6|6676.6|28
1601894100000|2020-10-05 10:35:00|6695.1|6680.1|6693.1|6678.1|6695.1|6680.1|6693.1|6678.1|38
1601894400000|2020-10-05 10:40:00|6695.1|6680.1|6692.4|6677.4|6695.6|6680.6|6692.4|6677.4|15
1601894700000|2020-10-05 10:45:00|6692.6|6677.6|6692.2|6677.2|6694.2|6679.2|6691.6|6676.6|27
1601895000000|2020-10-05 10:50:00|6693.7|6678.7|6690.9|6675.9|6693.7|6678.7|6687.4|6672.4|31
1601895300000|2020-10-05 10:55:00|6691.1|6676.1|6684.2|6669.2|6694.2|6679.2|6684.2|6669.2|119
1601895600000|2020-10-05 11:00:00|6684.4|6669.4|6691.2|6676.2|6691.2|6676.2|6683.9|6668.9|16
1601895900000|2020-10-05 11:05:00|6691.9|6676.9|6692.4|6677.4|6694.9|6679.9|6691.7|6676.7|11
1601896200000|2020-10-05 11:10:00|6692.2|6677.2|6690.7|6675.7|6692.4|6677.4|6690.2|6675.2|9
1601896500000|2020-10-05 11:15:00|6689.7|6674.7|6686.7|6671.7|6690.9|6675.9|6686.7|6671.7|16
1601896800000|2020-10-05 11:20:00|6686.4|6671.4|6686.2|6671.2|6687.2|6672.2|6686.2|6671.2|2
1601897100000|2020-10-05 11:25:00|6686.7|6671.7|6683.2|6668.2|6686.7|6671.7|6683.2|6668.2|14
1601897400000|2020-10-05 11:30:00|6684.2|6669.2|6692.2|6677.2|6692.2|6677.2|6682.2|6667.2|31
1601897700000|2020-10-05 11:35:00|6692.9|6677.9|6691.9|6676.9|6694.9|6679.9|6690.7|6675.7|33
1601898000000|2020-10-05 11:40:00|6692.2|6677.2|6696.2|6681.2|6697.7|6682.7|6692.2|6677.2|56
1601898300000|2020-10-05 11:45:00|6697|6682|6695.2|6680.2|6697.7|6682.7|6693.7|6678.7|32
1601898600000|2020-10-05 11:50:00|6694.9|6679.9|6690.9|6675.9|6698.4|6683.4|6690.4|6675.4|89
1601898900000|2020-10-05 11:55:00|6691.1|6676.1|6696.2|6681.2|6697.7|6682.7|6690.4|6675.4|32
1601899200000|2020-10-05 12:00:00|6696.7|6681.7|6700.7|6685.7|6700.7|6685.7|6696.7|6681.7|110
1601899500000|2020-10-05 12:05:00|6701.2|6686.2|6699.8|6684.8|6702|6687|6698.7|6683.7|69
1601899800000|2020-10-05 12:10:00|6699.5|6684.5|6695.1|6680.1|6701.3|6686.3|6692.1|6677.1|67
1601900100000|2020-10-05 12:15:00|6694.7|6679.7|6695.8|6680.8|6698|6683|6694|6679|59
1601900400000|2020-10-05 12:20:00|6695.6|6680.6|6697.8|6682.8|6698.6|6683.6|6692.1|6677.1|54
1601900700000|2020-10-05 12:25:00|6697.6|6682.6|6701.1|6686.1|6701.3|6686.3|6697.3|6682.3|32
1601901000000|2020-10-05 12:30:00|6702.6|6687.6|6704.8|6689.8|6707.4|6692.4|6702.6|6687.6|115
1601901300000|2020-10-05 12:35:00|6705|6690|6705.9|6690.9|6706.5|6691.5|6703|6688|31
1601901600000|2020-10-05 12:40:00|6705.7|6690.7|6705.5|6690.5|6706.9|6691.9|6702|6687|75
1601901900000|2020-10-05 12:45:00|6704.7|6689.7|6703.2|6688.2|6705.4|6690.4|6701.7|6686.7|35
1601902200000|2020-10-05 12:50:00|6702.7|6687.7|6705.4|6690.4|6706.9|6691.9|6702.7|6687.7|17
1601902500000|2020-10-05 12:55:00|6705.2|6690.2|6705.2|6690.2|6705.7|6690.7|6703.4|6688.4|12
1601902800000|2020-10-05 13:00:00|6704.7|6689.7|6705.2|6690.2|6708.4|6693.4|6704.7|6689.7|34
1601903100000|2020-10-05 13:05:00|6703.2|6688.2|6707.7|6692.7|6708.9|6693.9|6702.7|6687.7|61
1601903400000|2020-10-05 13:10:00|6707.9|6692.9|6708.4|6693.4|6711.5|6696.5|6707.4|6692.4|93
1601903700000|2020-10-05 13:15:00|6708.6|6693.6|6708.5|6693.5|6710.5|6695.5|6707.5|6692.5|33
1601904000000|2020-10-05 13:20:00|6709|6694|6709.7|6694.7|6710.7|6695.7|6707.7|6692.7|138
1601904300000|2020-10-05 13:25:00|6709.8|6694.8|6729.2|6714.2|6731.2|6716.2|6709.8|6694.8|182
1601904600000|2020-10-05 13:30:00|6729.6|6714.6|6755.6|6740.6|6762|6747|6729.4|6714.4|981
1601904900000|2020-10-05 13:35:00|6756|6741|6748.1|6733.1|6764.8|6749.8|6742.4|6727.4|595
1601905200000|2020-10-05 13:40:00|6748.6|6733.6|6740.4|6725.4|6751.9|6736.9|6738.7|6723.7|229
1601905500000|2020-10-05 13:45:00|6740.9|6725.9|6737.4|6722.4|6741.6|6726.6|6727.9|6712.9|488
1601905800000|2020-10-05 13:50:00|6737.2|6722.2|6735.2|6720.2|6745.6|6730.6|6735|6720|227
1601906100000|2020-10-05 13:55:00|6736.3|6721.3|6740.2|6725.2|6740.8|6725.8|6735.3|6720.3|216
1601906400000|2020-10-05 14:00:00|6740.4|6725.4|6743.1|6728.1|6747.9|6732.9|6734.4|6719.4|219
1601906700000|2020-10-05 14:05:00|6742.9|6727.9|6741.6|6726.6|6747.8|6732.8|6740.4|6725.4|257
1601907000000|2020-10-05 14:10:00|6741.4|6726.4|6741.8|6726.8|6743.3|6728.3|6737.1|6722.1|156
1601907300000|2020-10-05 14:15:00|6742.1|6727.1|6742.8|6727.8|6746.3|6731.3|6737.7|6722.7|234
1601907600000|2020-10-05 14:20:00|6742.3|6727.3|6738.8|6723.8|6743.3|6728.3|6732.3|6717.3|371
1601907900000|2020-10-05 14:25:00|6739.3|6724.3|6741|6726|6747|6732|6737.3|6722.3|283
1601908200000|2020-10-05 14:30:00|6741.2|6726.2|6749.7|6734.7|6751.3|6736.3|6741|6726|212
1601908500000|2020-10-05 14:35:00|6750|6735|6751.2|6736.2|6754.1|6739.1|6748.1|6733.1|297
1601908800000|2020-10-05 14:40:00|6753.2|6738.2|6753.5|6738.5|6754.7|6739.7|6749.6|6734.6|234
1601909100000|2020-10-05 14:45:00|6754.8|6739.8|6746.4|6731.4|6757.1|6742.1|6745.8|6730.8|372
1601909400000|2020-10-05 14:50:00|6746.8|6731.8|6754.1|6739.1|6755.1|6740.1|6746.4|6731.4|188
1601909700000|2020-10-05 14:55:00|6754.7|6739.7|6746|6731|6755.1|6740.1|6745.5|6730.5|252
1601910000000|2020-10-05 15:00:00|6746.3|6731.3|6751|6736|6751|6736|6737.3|6722.3|186
1601910300000|2020-10-05 15:05:00|6750|6735|6750|6735|6751.3|6736.3|6749.3|6734.3|144
1601910600000|2020-10-05 15:10:00|6750.7|6735.7|6755|6740|6757.4|6742.4|6750.7|6735.7|156
1601910900000|2020-10-05 15:15:00|6755.2|6740.2|6750|6735|6756.9|6741.9|6750|6735|168
1601911200000|2020-10-05 15:20:00|6747.6|6732.6|6721.1|6706.1|6747.6|6732.6|6721.1|6706.1|207
1601911500000|2020-10-05 15:25:00|6720.9|6705.9|6726.1|6711.1|6729.1|6714.1|6718.6|6703.6|241
1601911800000|2020-10-05 15:30:00|6726.3|6711.3|6730.6|6715.6|6735.3|6720.3|6726.3|6711.3|122
1601912100000|2020-10-05 15:35:00|6730.2|6715.2|6721.3|6706.3|6731.8|6716.8|6720.1|6705.1|82
1601912400000|2020-10-05 15:40:00|6722|6707|6707.3|6692.3|6722|6707|6684.8|6669.8|331
1601912700000|2020-10-05 15:45:00|6705.8|6690.8|6704.1|6689.1|6714.3|6699.3|6704.1|6689.1|117
1601913000000|2020-10-05 15:50:00|6706.1|6691.1|6710.8|6695.8|6712.6|6697.6|6700.1|6685.1|117
1601913300000|2020-10-05 15:55:00|6711|6696|6711.6|6696.6|6713.3|6698.3|6707.3|6692.3|104
1601913600000|2020-10-05 16:00:00|6711.8|6696.8|6702.3|6687.3|6714|6699|6702.3|6687.3|66
1601913900000|2020-10-05 16:05:00|6703.3|6688.3|6695.8|6680.8|6706.5|6691.5|6695.6|6680.6|71
1601914200000|2020-10-05 16:10:00|6695.6|6680.6|6697.5|6682.5|6699.1|6684.1|6694.3|6679.3|79
1601914500000|2020-10-05 16:15:00|6697.8|6682.8|6702|6687|6702|6687|6692|6677|84
1601914800000|2020-10-05 16:20:00|6702.3|6687.3|6688.8|6673.8|6702.3|6687.3|6687.3|6672.3|113
1601915100000|2020-10-05 16:25:00|6688.5|6673.5|6693.3|6678.3|6695.3|6680.3|6676.5|6661.5|182
1601915400000|2020-10-05 16:30:00|6693.5|6678.5|6695.8|6680.8|6702.6|6687.6|6692.5|6677.5|103
1601915700000|2020-10-05 16:35:00|6696.3|6681.3|6684.7|6669.7|6700.3|6685.3|6682.3|6667.3|158
1601916000000|2020-10-05 16:40:00|6684.5|6669.5|6693.5|6678.5|6695.5|6680.5|6683.7|6668.7|134
1601916300000|2020-10-05 16:45:00|6694.3|6679.3|6692.2|6677.2|6694.8|6679.8|6690.5|6675.5|133
1601916600000|2020-10-05 16:50:00|6692.4|6677.4|6687.3|6672.3|6693.9|6678.9|6686.6|6671.6|71
1601916900000|2020-10-05 16:55:00|6687.6|6672.6|6683.8|6668.8|6689.1|6674.1|6682.6|6667.6|69
1601917200000|2020-10-05 17:00:00|6683.6|6668.6|6673.4|6658.4|6684.3|6669.3|6669.9|6654.9|88
1601917500000|2020-10-05 17:05:00|6673.6|6658.6|6662.9|6647.9|6674.9|6659.9|6659.6|6644.6|140
1601917800000|2020-10-05 17:10:00|6664.2|6649.2|6662.9|6647.9|6666.2|6651.2|6662.3|6647.3|65
1601918100000|2020-10-05 17:15:00|6663.1|6648.1|6663.9|6648.9|6667.2|6652.2|6662.5|6647.5|66
1601918400000|2020-10-05 17:20:00|6663.2|6648.2|6663.9|6648.9|6665.9|6650.9|6662.9|6647.9|110
1601918700000|2020-10-05 17:25:00|6664.9|6649.9|6661.5|6646.5|6664.9|6649.9|6652.9|6637.9|222
1601919000000|2020-10-05 17:30:00|6661.9|6646.9|6645.5|6630.5|6662.8|6647.8|6645.5|6630.5|380
1601919300000|2020-10-05 17:35:00|6645.7|6630.7|6656.5|6641.5|6660.8|6645.8|6644.5|6629.5|179
1601919600000|2020-10-05 17:40:00|6657.3|6642.3|6658.5|6643.5|6663.8|6648.8|6657.3|6642.3|95
1601919900000|2020-10-05 17:45:00|6659.1|6644.1|6657.1|6642.1|6661.7|6646.7|6655.1|6640.1|99
1601920200000|2020-10-05 17:50:00|6656.9|6641.9|6646.4|6631.4|6656.9|6641.9|6646.4|6631.4|113
1601920500000|2020-10-05 17:55:00|6646.8|6631.8|6629.1|6614.1|6647.1|6632.1|6626.4|6611.4|804
1601920800000|2020-10-05 18:00:00|6628.5|6613.5|6644.2|6629.2|6644.2|6629.2|6624.7|6609.7|229
1601921100000|2020-10-05 18:05:00|6645.2|6630.2|6648.8|6633.8|6649.2|6634.2|6633.7|6618.7|402
1601921400000|2020-10-05 18:10:00|6648.6|6633.6|6662.2|6647.2|6668.7|6653.7|6645.8|6630.8|667
1601921700000|2020-10-05 18:15:00|6661.2|6646.2|6655.4|6640.4|6663|6648|6644.4|6629.4|443
1601946000000|2020-10-06 01:00:00|6638.6|6613.6|6646.4|6631.4|6651.9|6636.9|6632.9|6613.6|77
1601946300000|2020-10-06 01:05:00|6645.7|6630.7|6648.9|6633.9|6649.4|6634.4|6644.9|6629.9|6
1601946600000|2020-10-06 01:10:00|6649.4|6634.4|6644.9|6629.9|6650.7|6635.7|6642.9|6627.9|7
1601946900000|2020-10-06 01:15:00|6647.4|6632.4|6641.2|6626.2|6647.4|6632.4|6641.2|6626.2|4
1601947200000|2020-10-06 01:20:00|6640.9|6625.9|6641.4|6626.4|6641.4|6626.4|6640.9|6625.9|2
1601947500000|2020-10-06 01:25:00|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|0
1601947800000|2020-10-06 01:30:00|6644.1|6629.1|6641.4|6626.4|6645.4|6630.4|6638.4|6623.4|7
1601948100000|2020-10-06 01:35:00|6641.6|6626.6|6638.4|6623.4|6641.6|6626.6|6637.6|6622.6|0
1601948400000|2020-10-06 01:40:00|6640.7|6625.7|6640.9|6625.9|6640.9|6625.9|6638.3|6623.3|3
1601948700000|2020-10-06 01:45:00|6640.7|6625.7|6640.4|6625.4|6640.7|6625.7|6640.4|6625.4|0
1601949000000|2020-10-06 01:50:00|6640.6|6625.6|6640.4|6625.4|6642.1|6627.1|6639.9|6624.9|1
1601949300000|2020-10-06 01:55:00|6640.6|6625.6|6641.4|6626.4|6641.4|6626.4|6640.6|6625.6|1
1601949600000|2020-10-06 02:00:00|6638.9|6623.9|6640.9|6625.9|6640.9|6625.9|6638.9|6623.9|1
1601950200000|2020-10-06 02:10:00|6643.9|6628.9|6643.9|6628.9|6644.4|6629.4|6643.1|6628.1|2
1601950500000|2020-10-06 02:15:00|6644.1|6629.1|6642.9|6627.9|6644.4|6629.4|6641.9|6626.9|0
1601950800000|2020-10-06 02:20:00|6641.9|6626.9|6641.9|6626.9|6642.4|6627.4|6640.4|6625.4|1
1601951100000|2020-10-06 02:25:00|6643.6|6628.6|6650.9|6635.9|6651.1|6636.1|6643.6|6628.6|15
1601951400000|2020-10-06 02:30:00|||||||||1
1601951700000|2020-10-06 02:35:00|6651.4|6636.4|6649.4|6634.4|6651.4|6636.4|6648.9|6633.9|2
1601952600000|2020-10-06 02:50:00|6650|6635|6651.2|6636.2|6651.4|6636.4|6650|6635|0
1601952900000|2020-10-06 02:55:00|||||||||1
1601953200000|2020-10-06 03:00:00|6651.4|6636.4|6651.2|6636.2|6651.4|6636.4|6651.2|6636.2|0
1601953800000|2020-10-06 03:10:00|6648.6|6633.6|6645.9|6630.9|6648.6|6633.6|6642.2|6627.2|11
1601954100000|2020-10-06 03:15:00|6646.1|6631.1|6647.2|6632.2|6648.6|6633.6|6645.9|6630.9|0
1601954400000|2020-10-06 03:20:00|6649.4|6634.4|6649.9|6634.9|6649.9|6634.9|6649.4|6634.4|0
1601954700000|2020-10-06 03:25:00|6650.1|6635.1|6647.7|6632.7|6650.4|6635.4|6647.7|6632.7|2
1601955000000|2020-10-06 03:30:00|6648.9|6633.9|6647.9|6632.9|6651.4|6636.4|6647.1|6632.1|1
1601955900000|2020-10-06 03:45:00|6647.3|6632.3|6645.6|6630.6|6647.3|6632.3|6645.6|6630.6|0
1601956200000|2020-10-06 03:50:00|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|0
1601956500000|2020-10-06 03:55:00|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|0
1601956800000|2020-10-06 04:00:00|6650.2|6635.2|6648.9|6633.9|6650.4|6635.4|6648.4|6633.4|1
1601957100000|2020-10-06 04:05:00|6648.7|6633.7|6648.4|6633.4|6648.7|6633.7|6648.4|6633.4|0
1601957400000|2020-10-06 04:10:00|6648.9|6633.9|6648.9|6633.9|6648.9|6633.9|6648.9|6633.9|0
1601958000000|2020-10-06 04:20:00|6649.4|6634.4|6648.9|6633.9|6649.4|6634.4|6648.9|6633.9|1
1601958300000|2020-10-06 04:25:00|6649.1|6634.1|6647.4|6632.4|6649.4|6634.4|6647.4|6632.4|1
1601958900000|2020-10-06 04:35:00|6649.7|6634.7|6650.9|6635.9|6650.9|6635.9|6648.7|6633.7|11
1601959200000|2020-10-06 04:40:00|6651.2|6636.2|6651.2|6636.2|6651.9|6636.9|6651.2|6636.2|1
1601960400000|2020-10-06 05:00:00|6650.1|6635.1|6647.5|6632.5|6650.1|6635.1|6647.5|6632.5|0
1601960700000|2020-10-06 05:05:00|6648|6633|6649|6634|6649.5|6634.5|6648|6633|2
1601961000000|2020-10-06 05:10:00|6652.5|6637.5|6649|6634|6652.5|6637.5|6649|6634|4
1601961300000|2020-10-06 05:15:00|6656|6641|6654|6639|6656|6641|6653.9|6638.9|7
1601961600000|2020-10-06 05:20:00|6653.5|6638.5|6651.5|6636.5|6653.5|6638.5|6651.5|6636.5|0
1601961900000|2020-10-06 05:25:00|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|0
1601962200000|2020-10-06 05:30:00|6651.7|6636.7|6654.2|6639.2|6654.2|6639.2|6651.7|6636.7|1
1601962500000|2020-10-06 05:35:00|6654.7|6639.7|6654.7|6639.7|6654.7|6639.7|6654.7|6639.7|0
1601963400000|2020-10-06 05:50:00|6655.7|6640.7|6659.6|6644.6|6660.2|6645.2|6655.7|6640.7|8
1601963700000|2020-10-06 05:55:00|6658.7|6643.7|6656.4|6641.4|6658.7|6643.7|6655.5|6640.5|1
1601964000000|2020-10-06 06:00:00|6656.7|6641.7|6655|6640|6656.7|6641.7|6654.5|6639.5|7
1601964300000|2020-10-06 06:05:00|6654.7|6639.7|6654.5|6639.5|6654.7|6639.7|6654.5|6639.5|1
1601964600000|2020-10-06 06:10:00|6652.5|6637.5|6651|6636|6653.8|6638.8|6651|6636|2
1601964900000|2020-10-06 06:15:00|6650.5|6635.5|6649|6634|6650.5|6635.5|6649|6634|0
1601965200000|2020-10-06 06:20:00|6649.8|6634.8|6651.5|6636.5|6651.5|6636.5|6649.8|6634.8|1
1601965500000|2020-10-06 06:25:00|6658|6643|6657.8|6642.8|6658|6643|6657.8|6642.8|18
1601965800000|2020-10-06 06:30:00|6658|6643|6657.2|6642.2|6660.1|6645.1|6657.2|6642.2|2
1601966100000|2020-10-06 06:35:00|6656|6641|6654.5|6639.5|6656|6641|6653.7|6638.7|0
1601966400000|2020-10-06 06:40:00|6654|6639|6654.5|6639.5|6655|6640|6653.5|6638.5|1
1601966700000|2020-10-06 06:45:00|6655.7|6640.7|6656.5|6641.5|6657.2|6642.2|6655.7|6640.7|7
1601967000000|2020-10-06 06:50:00|6657|6642|6659.7|6644.7|6659.7|6644.7|6657|6642|1
1601967300000|2020-10-06 06:55:00|6660|6645|6664.5|6649.5|6664.5|6649.5|6660|6645|14
1601967600000|2020-10-06 07:00:00|6664.7|6649.7|6666|6651|6666|6651|6660.3|6645.3|17
1601967900000|2020-10-06 07:05:00|6669|6654|6669.8|6654.8|6671|6656|6667.5|6652.5|7
1601968200000|2020-10-06 07:10:00|6669.3|6654.3|6659.7|6644.7|6669.3|6654.3|6658.5|6643.5|1
1601968500000|2020-10-06 07:15:00|6659.3|6644.3|6653.5|6638.5|6659.3|6644.3|6652.3|6637.3|1
1601968800000|2020-10-06 07:20:00|6654.3|6639.3|6659|6644|6660.2|6645.2|6654.3|6639.3|3
1601969100000|2020-10-06 07:25:00|6661.2|6646.2|6664.9|6649.9|6666.7|6651.7|6661.2|6646.2|21
1601969400000|2020-10-06 07:30:00|6664.3|6649.3|6669.3|6654.3|6669.3|6654.3|6664.3|6649.3|10
1601969700000|2020-10-06 07:35:00|6670|6655|6668|6653|6670|6655|6664|6649|35
1601970000000|2020-10-06 07:40:00|6667.2|6652.2|6657.2|6642.2|6667.2|6652.2|6657.2|6642.2|33
1601970300000|2020-10-06 07:45:00|6658.5|6643.5|6656.7|6641.7|6658.5|6643.5|6652|6637|17
1601970600000|2020-10-06 07:50:00|6655.2|6640.2|6657.7|6642.7|6660|6645|6655.2|6640.2|15
1601970900000|2020-10-06 07:55:00|6656.6|6641.6|6658.5|6643.5|6659.8|6644.8|6655.7|6640.7|13
1601971200000|2020-10-06 08:00:00|6658.7|6643.7|6651.5|6636.5|6661.2|6646.2|6651.5|6636.5|10
1601971500000|2020-10-06 08:05:00|6649|6634|6638.5|6623.5|6649.8|6634.8|6638.5|6623.5|32
1601971800000|2020-10-06 08:10:00|6637.9|6622.9|6638|6623|6640|6625|6636.8|6621.8|9
1601972100000|2020-10-06 08:15:00|6636.8|6621.8|6630.5|6615.5|6636.8|6621.8|6630|6615|31
1601972400000|2020-10-06 08:20:00|6632|6617|6632|6617|6632.5|6617.5|6628.5|6613.5|12
1601972700000|2020-10-06 08:25:00|6630.5|6615.5|6636.3|6621.3|6638|6623|6630|6615|60
1601973000000|2020-10-06 08:30:00|6637.2|6622.2|6645.8|6630.8|6646|6631|6635.3|6620.3|41
1601973300000|2020-10-06 08:35:00|6645.4|6630.4|6647|6632|6648.8|6633.8|6641.5|6626.5|41
1601973600000|2020-10-06 08:40:00|6646.8|6631.8|6645.5|6630.5|6646.8|6631.8|6643.8|6628.8|11
1601973900000|2020-10-06 08:45:00|6645.3|6630.3|6645|6630|6648.3|6633.3|6641.8|6626.8|23
1601974200000|2020-10-06 08:50:00|6645.3|6630.3|6642.1|6627.1|6648.3|6633.3|6639.8|6624.8|55
1601974500000|2020-10-06 08:55:00|6640.6|6625.6|6640.1|6625.1|6640.6|6625.6|6639.1|6624.1|10
1601974800000|2020-10-06 09:00:00|6639.6|6624.6|6641.6|6626.6|6641.6|6626.6|6636.6|6621.6|13
1601975100000|2020-10-06 09:05:00|6641.1|6626.1|6640.6|6625.6|6642.1|6627.1|6640.1|6625.1|5
1601975400000|2020-10-06 09:10:00|6640.1|6625.1|6645.6|6630.6|6646.1|6631.1|6639.1|6624.1|26
1601975700000|2020-10-06 09:15:00|6645.4|6630.4|6640.1|6625.1|6645.4|6630.4|6639.6|6624.6|14
1601976000000|2020-10-06 09:20:00|6640.6|6625.6|6637.6|6622.6|6640.6|6625.6|6636.8|6621.8|17
1601976300000|2020-10-06 09:25:00|6636.6|6621.6|6633.9|6618.9|6637.6|6622.6|6633.9|6618.9|6
1601976600000|2020-10-06 09:30:00|6634.4|6619.4|6633.1|6618.1|6634.4|6619.4|6632.6|6617.6|3
1601976900000|2020-10-06 09:35:00|6632.1|6617.1|6631.1|6616.1|6633.3|6618.3|6630.6|6615.6|16
1601977200000|2020-10-06 09:40:00|6630.8|6615.8|6635.1|6620.1|6635.5|6620.5|6630.1|6615.1|19
1601977500000|2020-10-06 09:45:00|6635.9|6620.9|6633.7|6618.7|6638.6|6623.6|6633.1|6618.1|41
1601977800000|2020-10-06 09:50:00|6634.6|6619.6|6631.6|6616.6|6635.4|6620.4|6631.4|6616.4|7
1601978100000|2020-10-06 09:55:00|6631.1|6616.1|6631.6|6616.6|6632.9|6617.9|6630.6|6615.6|9
1601978400000|2020-10-06 10:00:00|6630.6|6615.6|6631.4|6616.4|6631.6|6616.6|6629.6|6614.6|6
1601978700000|2020-10-06 10:05:00|6631.1|6616.1|6631.6|6616.6|6632.6|6617.6|6629.9|6614.9|8
1601979000000|2020-10-06 10:10:00|6631.4|6616.4|6638.1|6623.1|6638.6|6623.6|6630.4|6615.4|36
1601979300000|2020-10-06 10:15:00|6640.1|6625.1|6640.6|6625.6|6641.8|6626.8|6640.1|6625.1|21
1601979600000|2020-10-06 10:20:00|6638.4|6623.4|6640.1|6625.1|6640.1|6625.1|6637.6|6622.6|22
1601979900000|2020-10-06 10:25:00|6640.6|6625.6|6638.1|6623.1|6640.6|6625.6|6637.6|6622.6|3
1601980200000|2020-10-06 10:30:00|6637.1|6622.1|6636.9|6621.9|6637.1|6622.1|6634.6|6619.6|15
1601980500000|2020-10-06 10:35:00|6636.4|6621.4|6637.6|6622.6|6642.1|6627.1|6636.4|6621.4|19
1601980800000|2020-10-06 10:40:00|6637.4|6622.4|6641.6|6626.6|6641.6|6626.6|6636.1|6621.1|14
1601981100000|2020-10-06 10:45:00|6639.4|6624.4|6638.6|6623.6|6641.4|6626.4|6638.6|6623.6|14
1601981400000|2020-10-06 10:50:00|6638.8|6623.8|6638.4|6623.4|6639.9|6624.9|6637.9|6622.9|2
1601981700000|2020-10-06 10:55:00|6638.3|6623.3|6639.4|6624.4|6640.6|6625.6|6635.3|6620.3|12
1601982000000|2020-10-06 11:00:00|6640.6|6625.6|6640.6|6625.6|6641.8|6626.8|6639.4|6624.4|7
1601982300000|2020-10-06 11:05:00|6639.9|6624.9|6638.6|6623.6|6639.9|6624.9|6637.9|6622.9|1
1601982600000|2020-10-06 11:10:00|6640.1|6625.1|6641.1|6626.1|6646.6|6631.6|6640.1|6625.1|20
1601982900000|2020-10-06 11:15:00|6642.3|6627.3|6641.6|6626.6|6644.6|6629.6|6641.6|6626.6|7
1601983200000|2020-10-06 11:20:00|6640.7|6625.7|6640.6|6625.6|6643.6|6628.6|6639.1|6624.1|35
1601983500000|2020-10-06 11:25:00|6640.4|6625.4|6652.1|6637.1|6653.3|6638.3|6640.3|6625.3|13
1601983800000|2020-10-06 11:30:00|6654.1|6639.1|6652.6|6637.6|6654.1|6639.1|6650.4|6635.4|28
1601984100000|2020-10-06 11:35:00|6653|6638|6661.3|6646.3|6662.8|6647.8|6652.4|6637.4|39
1601984400000|2020-10-06 11:40:00|6660.7|6645.7|6664.6|6649.6|6665.3|6650.3|6659.1|6644.1|9
1601984700000|2020-10-06 11:45:00|6664.3|6649.3|6659.9|6644.9|6664.4|6649.4|6658.9|6643.9|29
1601985000000|2020-10-06 11:50:00|6660.1|6645.1|6647.6|6632.6|6660.1|6645.1|6647.6|6632.6|26
1601985300000|2020-10-06 11:55:00|6647.8|6632.8|6651.1|6636.1|6654.6|6639.6|6645.4|6630.4|21
1601985600000|2020-10-06 12:00:00|6652.3|6637.3|6651.5|6636.5|6654.6|6639.6|6644|6629|81
1601985900000|2020-10-06 12:05:00|6650.9|6635.9|6653.7|6638.7|6658|6643|6647.3|6632.3|50
1601986200000|2020-10-06 12:10:00|6654.5|6639.5|6659.3|6644.3|6665.5|6650.5|6654|6639|73
1601986500000|2020-10-06 12:15:00|6659.8|6644.8|6663|6648|6669.2|6654.2|6652.1|6637.1|94
1601986800000|2020-10-06 12:20:00|6662.4|6647.4|6669.5|6654.5|6671.5|6656.5|6661.1|6646.1|41
1601987100000|2020-10-06 12:25:00|6668.7|6653.7|6657.1|6642.1|6668.7|6653.7|6657.1|6642.1|36
1601987400000|2020-10-06 12:30:00|6656.7|6641.7|6661.6|6646.6|6662.5|6647.5|6654.8|6639.8|96
1601987700000|2020-10-06 12:35:00|6661.8|6646.8|6659.3|6644.3|6663.1|6648.1|6658.3|6643.3|43
1601988000000|2020-10-06 12:40:00|6659.1|6644.1|6657|6642|6659.8|6644.8|6651.8|6636.8|62
1601988300000|2020-10-06 12:45:00|6657.3|6642.3|6659.6|6644.6|6663.6|6648.6|6656.8|6641.8|50
1601988600000|2020-10-06 12:50:00|6660.3|6645.3|6651.8|6636.8|6661.1|6646.1|6651.6|6636.6|84
1601988900000|2020-10-06 12:55:00|6651.6|6636.6|6652.3|6637.3|6654.8|6639.8|6651.6|6636.6|56
1601989200000|2020-10-06 13:00:00|6653.1|6638.1|6657.7|6642.7|6657.7|6642.7|6652.4|6637.4|62
1601989500000|2020-10-06 13:05:00|6657.4|6642.4|6654.1|6639.1|6658.2|6643.2|6654.1|6639.1|19
1601989800000|2020-10-06 13:10:00|6654.2|6639.2|6662.4|6647.4|6665.6|6650.6|6654.1|6639.1|35
1601990100000|2020-10-06 13:15:00|6662.2|6647.2|6671|6656|6671|6656|6660.9|6645.9|40
1601990400000|2020-10-06 13:20:00|6671.3|6656.3|6682.1|6667.1|6682.3|6667.3|6670.1|6655.1|113
1601990700000|2020-10-06 13:25:00|6682.3|6667.3|6691.8|6676.8|6692.8|6677.8|6680.5|6665.5|137
1601991000000|2020-10-06 13:30:00|6691.6|6676.6|6698.2|6683.2|6706.4|6691.4|6690.8|6675.8|369
1601991300000|2020-10-06 13:35:00|6698.4|6683.4|6691.8|6676.8|6700.9|6685.9|6687|6672|137
1601991600000|2020-10-06 13:40:00|6692|6677|6689.3|6674.3|6695.5|6680.5|6686.6|6671.6|130
1601991900000|2020-10-06 13:45:00|6689.8|6674.8|6690.8|6675.8|6693.1|6678.1|6680.1|6665.1|184
1601992200000|2020-10-06 13:50:00|6691.1|6676.1|6681.4|6666.4|6691.8|6676.8|6675.9|6660.9|155
1601992500000|2020-10-06 13:55:00|6681.2|6666.2|6680|6665|6687.1|6672.1|6680|6665|152
1601992800000|2020-10-06 14:00:00|6680.2|6665.2|6678.6|6663.6|6687.2|6672.2|6676.2|6661.2|118
1601993100000|2020-10-06 14:05:00|6678.9|6663.9|6677.3|6662.3|6681.3|6666.3|6671.1|6656.1|76
1601993400000|2020-10-06 14:10:00|6676.7|6661.7|6684.8|6669.8|6686.9|6671.9|6675.4|6660.4|112
1601993700000|2020-10-06 14:15:00|6685.7|6670.7|6685.2|6670.2|6689.5|6674.5|6682.7|6667.7|94
1601994000000|2020-10-06 14:20:00|6684|6669|6682.8|6667.8|6685.3|6670.3|6677.2|6662.2|200
1601994300000|2020-10-06 14:25:00|6684.1|6669.1|6679.8|6664.8|6684.1|6669.1|6678.1|6663.1|77
1601994600000|2020-10-06 14:30:00|6678.9|6663.9|6679.1|6664.1|6681.5|6666.5|6671.9|6656.9|174
1601994900000|2020-10-06 14:35:00|6679.4|6664.4|6681.2|6666.2|6681.5|6666.5|6674.6|6659.6|126
1601995200000|2020-10-06 14:40:00|6681|6666|6677.7|6662.7|6688|6673|6676|6661|149
1601995500000|2020-10-06 14:45:00|6677.9|6662.9|6678.2|6663.2|6685|6670|6673.2|6658.2|124
1601995800000|2020-10-06 14:50:00|6680|6665|6694.2|6679.2|6695|6680|6680|6665|184
1601996100000|2020-10-06 14:55:00|6693.6|6678.6|6696.9|6681.9|6698.7|6683.7|6693.4|6678.4|136
1601996400000|2020-10-06 15:00:00|6697.2|6682.2|6702.7|6687.7|6705.4|6690.4|6696.6|6681.6|142
1601996700000|2020-10-06 15:05:00|6702.4|6687.4|6702.1|6687.1|6703.4|6688.4|6694.9|6679.9|127
1601997000000|2020-10-06 15:10:00|6702.4|6687.4|6711.7|6696.7|6712.2|6697.2|6696.6|6681.6|122
1601997300000|2020-10-06 15:15:00|6712.1|6697.1|6714.4|6699.4|6720.4|6705.4|6707.2|6692.2|220
1601997600000|2020-10-06 15:20:00|6713.6|6698.6|6709.9|6694.9|6715.6|6700.6|6706.2|6691.2|154
1601997900000|2020-10-06 15:25:00|6708.4|6693.4|6711.4|6696.4|6716.4|6701.4|6707.4|6692.4|146
1601998200000|2020-10-06 15:30:00|6712.9|6697.9|6733.6|6718.6|6738.1|6723.1|6712.9|6697.9|226
1601998500000|2020-10-06 15:35:00|6733.9|6718.9|6730.9|6715.9|6737.4|6722.4|6727.1|6712.1|128
1601998800000|2020-10-06 15:40:00|6731.6|6716.6|6723.4|6708.4|6732.4|6717.4|6716.2|6701.2|117
1601999100000|2020-10-06 15:45:00|6722.7|6707.7|6720.9|6705.9|6728.9|6713.9|6720.2|6705.2|105
1601999400000|2020-10-06 15:50:00|6720.7|6705.7|6729.4|6714.4|6729.4|6714.4|6715.9|6700.9|104
1601999700000|2020-10-06 15:55:00|6728.5|6713.5|6721.9|6706.9|6728.5|6713.5|6721.9|6706.9|118
1602000000000|2020-10-06 16:00:00|6721.6|6706.6|6731.6|6716.6|6733.5|6718.5|6719.9|6704.9|247
1602000300000|2020-10-06 16:05:00|6728.4|6713.4|6722.5|6707.5|6730.2|6715.2|6722.2|6707.2|154
1602000600000|2020-10-06 16:10:00|6722|6707|6722.5|6707.5|6723.5|6708.5|6715.7|6700.7|102
1602000900000|2020-10-06 16:15:00|6722|6707|6730.5|6715.5|6730.7|6715.7|6722|6707|161
1602001200000|2020-10-06 16:20:00|6730.7|6715.7|6737|6722|6738.5|6723.5|6727.3|6712.3|188
1602001500000|2020-10-06 16:25:00|6736.6|6721.6|6738.5|6723.5|6739.2|6724.2|6735|6720|80
1602001800000|2020-10-06 16:30:00|6738.3|6723.3|6741.9|6726.9|6742.6|6727.6|6736.7|6721.7|298
1602002100000|2020-10-06 16:35:00|6741.6|6726.6|6745.1|6730.1|6748|6733|6741.6|6726.6|229
1602002400000|2020-10-06 16:40:00|6745.3|6730.3|6747.9|6732.9|6749.6|6734.6|6744.6|6729.6|166
1602002700000|2020-10-06 16:45:00|6748.3|6733.3|6747.1|6732.1|6750.7|6735.7|6747.1|6732.1|136
1602003000000|2020-10-06 16:50:00|6747.6|6732.6|6745.9|6730.9|6749.9|6734.9|6743.7|6728.7|92
1602003300000|2020-10-06 16:55:00|6743.9|6728.9|6741.1|6726.1|6745.9|6730.9|6741.1|6726.1|335
1602003600000|2020-10-06 17:00:00|6740.6|6725.6|6747.8|6732.8|6749.3|6734.3|6739.6|6724.6|130
1602003900000|2020-10-06 17:05:00|6747.5|6732.5|6748.7|6733.7|6749.7|6734.7|6743.2|6728.2|163
1602004200000|2020-10-06 17:10:00|6748.2|6733.2|6745|6730|6748.7|6733.7|6745|6730|189
1602004500000|2020-10-06 17:15:00|6745.2|6730.2|6747.9|6732.9|6748.7|6733.7|6745.2|6730.2|88
1602004800000|2020-10-06 17:20:00|6748.4|6733.4|6750.7|6735.7|6750.7|6735.7|6747.9|6732.9|137
1602005100000|2020-10-06 17:25:00|6749.7|6734.7|6747.7|6732.7|6751|6736|6746.4|6731.4|181
1602005400000|2020-10-06 17:30:00|6746.7|6731.7|6745.7|6730.7|6748.7|6733.7|6744.5|6729.5|190
1602005700000|2020-10-06 17:35:00|6744.7|6729.7|6743.7|6728.7|6745.7|6730.7|6742.7|6727.7|236
1602006000000|2020-10-06 17:40:00|6744.7|6729.7|6740.5|6725.5|6745.7|6730.7|6740.5|6725.5|89
1602006300000|2020-10-06 17:45:00|6740.7|6725.7|6740.6|6725.6|6742.7|6727.7|6739.3|6724.3|245
1602006600000|2020-10-06 17:50:00|6740.3|6725.3|6741|6726|6744.3|6729.3|6738.6|6723.6|173
1602006900000|2020-10-06 17:55:00|6739.3|6724.3|6736.1|6721.1|6741|6726|6734.6|6719.6|235
1602007200000|2020-10-06 18:00:00|6737.3|6722.3|6736.1|6721.1|6741.1|6726.1|6733|6718|258
1602007500000|2020-10-06 18:05:00|6734.9|6719.9|6735.6|6720.6|6739|6724|6734.4|6719.4|158
1602007800000|2020-10-06 18:10:00|6735.1|6720.1|6742.8|6727.8|6746.1|6731.1|6732.9|6717.9|779
1602008100000|2020-10-06 18:15:00|6743|6728|6746.7|6731.7|6747.1|6732.1|6742.1|6727.1|603
1602032400000|2020-10-07 01:00:00|6721.1|6706.1|6715.8|6700.8|6721.1|6706.1|6702.8|6687.8|226
1602032700000|2020-10-07 01:05:00|6715.5|6700.5|6718.5|6703.5|6720|6705|6713|6698|24
1602033000000|2020-10-07 01:10:00|6719.8|6704.8|6718.8|6703.8|6720.3|6705.3|6718|6703|4
1602033300000|2020-10-07 01:15:00|6719.8|6704.8|6716.8|6701.8|6720.3|6705.3|6715.8|6700.8|5
1602033600000|2020-10-07 01:20:00|6716.4|6701.4|6713.8|6698.8|6716.4|6701.4|6713.6|6698.6|2
1602033900000|2020-10-07 01:25:00|6714.8|6699.8|6714.3|6699.3|6714.8|6699.8|6714.3|6699.3|0
1602034200000|2020-10-07 01:30:00|6717.3|6702.3|6714.3|6699.3|6718.8|6703.8|6714.3|6699.3|13
1602034500000|2020-10-07 01:35:00|6714|6699|6714|6699|6714|6699|6713.5|6698.5|1
1602035100000|2020-10-07 01:45:00|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|0
1602035400000|2020-10-07 01:50:00|6715.3|6700.3|6712.1|6697.1|6716.8|6701.8|6711.6|6696.6|6
1602035700000|2020-10-07 01:55:00|6712.7|6697.7|6713.1|6698.1|6713.6|6698.6|6712.7|6697.7|1
1602036000000|2020-10-07 02:00:00|6712.1|6697.1|6714.8|6699.8|6715.1|6700.1|6712.1|6697.1|3
1602036300000|2020-10-07 02:05:00|6716.3|6701.3|6717.8|6702.8|6718.3|6703.3|6716.3|6701.3|2
1602036600000|2020-10-07 02:10:00|6718.1|6703.1|6719.3|6704.3|6719.3|6704.3|6718.1|6703.1|2
1602036900000|2020-10-07 02:15:00|6719.8|6704.8|6721.4|6706.4|6722.4|6707.4|6719.8|6704.8|62
1602037200000|2020-10-07 02:20:00|6719.7|6704.7|6716.9|6701.9|6719.7|6704.7|6716.9|6701.9|5
1602037500000|2020-10-07 02:25:00|6717.2|6702.2|6719.7|6704.7|6719.7|6704.7|6717.2|6702.2|0
1602038100000|2020-10-07 02:35:00|6719.9|6704.9|6719.9|6704.9|6719.9|6704.9|6719.7|6704.7|4
1602039000000|2020-10-07 02:50:00|6718.7|6703.7|6720.9|6705.9|6720.9|6705.9|6717.7|6702.7|6
1602039300000|2020-10-07 02:55:00|6720.4|6705.4|6720.4|6705.4|6720.4|6705.4|6720.4|6705.4|0
1602039600000|2020-10-07 03:00:00|6720.2|6705.2|6721.7|6706.7|6721.7|6706.7|6720.2|6705.2|2
1602040200000|2020-10-07 03:10:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|7
1602040500000|2020-10-07 03:15:00|6722.1|6707.1|6719.9|6704.9|6722.8|6707.8|6719.2|6704.2|28
1602040800000|2020-10-07 03:20:00|6719.5|6704.5|6720.9|6705.9|6720.9|6705.9|6717.2|6702.2|1
1602041100000|2020-10-07 03:25:00|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6
1602041700000|2020-10-07 03:35:00|6720.9|6705.9|6720.3|6705.3|6720.9|6705.9|6720.1|6705.1|1
1602042000000|2020-10-07 03:40:00|6720.6|6705.6|6720.3|6705.3|6720.6|6705.6|6720.3|6705.3|1
1602042300000|2020-10-07 03:45:00|6720.5|6705.5|6721.8|6706.8|6721.8|6706.8|6720.5|6705.5|1
1602043200000|2020-10-07 04:00:00|6720.8|6705.8|6721.8|6706.8|6721.8|6706.8|6720.8|6705.8|0
1602043500000|2020-10-07 04:05:00|6721.1|6706.1|6721.3|6706.3|6721.8|6706.8|6721.1|6706.1|1
1602043800000|2020-10-07 04:10:00|6721.6|6706.6|6721.8|6706.8|6721.8|6706.8|6721.6|6706.6|0
1602044100000|2020-10-07 04:15:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1602044400000|2020-10-07 04:20:00|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|0
1602045000000|2020-10-07 04:30:00|6722.2|6707.2|6720.4|6705.4|6722.2|6707.2|6719.7|6704.7|3
1602045600000|2020-10-07 04:40:00|6720.8|6705.8|6721.4|6706.4|6721.4|6706.4|6720.8|6705.8|0
1602045900000|2020-10-07 04:45:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1602046200000|2020-10-07 04:50:00|6721.2|6706.2|6724.2|6709.2|6724.2|6709.2|6721.2|6706.2|7
1602046500000|2020-10-07 04:55:00|6724.4|6709.4|6727|6712|6727|6712|6724.4|6709.4|6
1602046800000|2020-10-07 05:00:00|6725.4|6710.4|6725.2|6710.2|6725.4|6710.4|6725|6710|1
1602047100000|2020-10-07 05:05:00|6725.4|6710.4|6726.7|6711.7|6726.7|6711.7|6725.4|6710.4|0
1602047400000|2020-10-07 05:10:00|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1602048000000|2020-10-07 05:20:00|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|11
1602048600000|2020-10-07 05:30:00|6722.9|6707.9|6725.2|6710.2|6725.2|6710.2|6722.9|6707.9|10
1602048900000|2020-10-07 05:35:00|6725.9|6710.9|6731|6716|6731|6716|6725.9|6710.9|21
1602049200000|2020-10-07 05:40:00|6731.2|6716.2|6733.2|6718.2|6733.2|6718.2|6731.2|6716.2|38
1602049500000|2020-10-07 05:45:00|6731.7|6716.7|6732.5|6717.5|6733.7|6718.7|6731.7|6716.7|4
1602049800000|2020-10-07 05:50:00|6732.2|6717.2|6732.7|6717.7|6732.7|6717.7|6730.5|6715.5|1
1602050100000|2020-10-07 05:55:00|6730.7|6715.7|6731.2|6716.2|6731.2|6716.2|6730.7|6715.7|1
1602050400000|2020-10-07 06:00:00|6731.6|6716.6|6731.9|6716.9|6731.9|6716.9|6731.5|6716.5|0
1602051000000|2020-10-07 06:10:00|6731.7|6716.7|6731.5|6716.5|6731.7|6716.7|6731|6716|0
1602051300000|2020-10-07 06:15:00|6731.7|6716.7|6734.2|6719.2|6734.7|6719.7|6731.7|6716.7|6
1602051600000|2020-10-07 06:20:00|6734|6719|6732.5|6717.5|6734|6719|6732.5|6717.5|1
1602051900000|2020-10-07 06:25:00|6732.2|6717.2|6732.5|6717.5|6732.5|6717.5|6731.2|6716.2|0
1602052200000|2020-10-07 06:30:00|6733.3|6718.3|6733.5|6718.5|6733.9|6718.9|6733.3|6718.3|1
1602052500000|2020-10-07 06:35:00|6733.3|6718.3|6733.9|6718.9|6733.9|6718.9|6733.3|6718.3|0
1602052800000|2020-10-07 06:40:00|6734.5|6719.5|6734.2|6719.2|6734.5|6719.5|6734.2|6719.2|0
1602053100000|2020-10-07 06:45:00|6734|6719|6733.7|6718.7|6734|6719|6733.7|6718.7|0
1602053400000|2020-10-07 06:50:00|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1602053700000|2020-10-07 06:55:00|6733.8|6718.8|6734.2|6719.2|6734.2|6719.2|6733.2|6718.2|6
1602054000000|2020-10-07 07:00:00|6734.6|6719.6|6734.2|6719.2|6736.2|6721.2|6733.2|6718.2|1
1602054300000|2020-10-07 07:05:00|6735.7|6720.7|6736.2|6721.2|6736.2|6721.2|6735.7|6720.7|0
1602054600000|2020-10-07 07:10:00|6736|6721|6735|6720|6736|6721|6733.8|6718.8|3
1602054900000|2020-10-07 07:15:00|6735.2|6720.2|6734.5|6719.5|6735.5|6720.5|6734.5|6719.5|0
1602055200000|2020-10-07 07:20:00|6734.7|6719.7|6734.7|6719.7|6735.7|6720.7|6734|6719|5
1602055500000|2020-10-07 07:25:00|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|2
1602055800000|2020-10-07 07:30:00|6734.3|6719.3|6731.8|6716.8|6734.3|6719.3|6731.8|6716.8|7
1602056100000|2020-10-07 07:35:00|6732|6717|6731|6716|6734.3|6719.3|6731|6716|19
1602056400000|2020-10-07 07:40:00|6731.5|6716.5|6734.3|6719.3|6734.3|6719.3|6731.5|6716.5|3
1602056700000|2020-10-07 07:45:00|6734.1|6719.1|6737.1|6722.1|6737.1|6722.1|6733.8|6718.8|7
1602057000000|2020-10-07 07:50:00|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6737.1|6722.1|5
1602057300000|2020-10-07 07:55:00|6738.4|6723.4|6738.3|6723.3|6738.8|6723.8|6737.6|6722.6|5
1602057600000|2020-10-07 08:00:00|6738.8|6723.8|6736.5|6721.5|6739.3|6724.3|6736.3|6721.3|11
1602057900000|2020-10-07 08:05:00|6736.8|6721.8|6737.8|6722.8|6738.3|6723.3|6734.3|6719.3|6
1602058200000|2020-10-07 08:10:00|6735.9|6720.9|6738.2|6723.2|6738.7|6723.7|6735.9|6720.9|4
1602058500000|2020-10-07 08:15:00|6738|6723|6738.7|6723.7|6739.2|6724.2|6738|6723|3
1602058800000|2020-10-07 08:20:00|6738.2|6723.2|6738.2|6723.2|6738.5|6723.5|6735.5|6720.5|31
1602059100000|2020-10-07 08:25:00|6738.4|6723.4|6739.7|6724.7|6740.4|6725.4|6736.7|6721.7|23
1602059400000|2020-10-07 08:30:00|6740.4|6725.4|6740.2|6725.2|6742.7|6727.7|6740.2|6725.2|63
1602059700000|2020-10-07 08:35:00|6739.6|6724.6|6741.2|6726.2|6741.2|6726.2|6739.4|6724.4|8
1602060000000|2020-10-07 08:40:00|6740.2|6725.2|6741.2|6726.2|6741.2|6726.2|6736.3|6721.3|14
1602060300000|2020-10-07 08:45:00|6741.3|6726.3|6740.8|6725.8|6742.3|6727.3|6740.8|6725.8|10
1602060600000|2020-10-07 08:50:00|6741|6726|6741.3|6726.3|6742.3|6727.3|6739.8|6724.8|17
1602060900000|2020-10-07 08:55:00|6741.5|6726.5|6741.3|6726.3|6742|6727|6741.3|6726.3|5
1602061200000|2020-10-07 09:00:00|6740.4|6725.4|6740.3|6725.3|6741|6726|6738.8|6723.8|6
1602061500000|2020-10-07 09:05:00|6740.8|6725.8|6737.3|6722.3|6740.8|6725.8|6734.3|6719.3|24
1602061800000|2020-10-07 09:10:00|6736.3|6721.3|6734.8|6719.8|6736.3|6721.3|6733.3|6718.3|13
1602062100000|2020-10-07 09:15:00|6735.3|6720.3|6735.3|6720.3|6735.5|6720.5|6733.3|6718.3|9
1602062400000|2020-10-07 09:20:00|6734.9|6719.9|6734.3|6719.3|6735.8|6720.8|6733.5|6718.5|5
1602062700000|2020-10-07 09:25:00|6734.5|6719.5|6734.3|6719.3|6735.3|6720.3|6733.3|6718.3|10
1602063000000|2020-10-07 09:30:00|6734.5|6719.5|6740.8|6725.8|6740.8|6725.8|6734.3|6719.3|20
1602063300000|2020-10-07 09:35:00|6739.8|6724.8|6739.8|6724.8|6742.1|6727.1|6739.3|6724.3|8
1602063600000|2020-10-07 09:40:00|6739.3|6724.3|6740.5|6725.5|6740.8|6725.8|6739.3|6724.3|10
1602063900000|2020-10-07 09:45:00|6740.7|6725.7|6741.5|6726.5|6741.8|6726.8|6739.8|6724.8|14
1602064200000|2020-10-07 09:50:00|6741.3|6726.3|6740.3|6725.3|6741.3|6726.3|6739.8|6724.8|6
1602064500000|2020-10-07 09:55:00|6741.5|6726.5|6740.3|6725.3|6741.5|6726.5|6740.3|6725.3|22
1602064800000|2020-10-07 10:00:00|6740|6725|6740.6|6725.6|6741.5|6726.5|6738.3|6723.3|13
1602065100000|2020-10-07 10:05:00|6741.3|6726.3|6741.3|6726.3|6741.5|6726.5|6741.3|6726.3|6
1602065400000|2020-10-07 10:10:00|6741.5|6726.5|6741.5|6726.5|6742|6727|6741.5|6726.5|2
1602065700000|2020-10-07 10:15:00|6741.8|6726.8|6741.5|6726.5|6741.8|6726.8|6741.5|6726.5|0
1602066000000|2020-10-07 10:20:00|6740.3|6725.3|6740.1|6725.1|6740.6|6725.6|6740.1|6725.1|1
1602066300000|2020-10-07 10:25:00|6739.5|6724.5|6739.8|6724.8|6740.5|6725.5|6739.5|6724.5|7
1602066600000|2020-10-07 10:30:00|6738.3|6723.3|6740|6725|6740.3|6725.3|6736.1|6721.1|14
1602066900000|2020-10-07 10:35:00|6739.2|6724.2|6740.6|6725.6|6740.6|6725.6|6738.6|6723.6|0
1602067200000|2020-10-07 10:40:00|6740.3|6725.3|6738.6|6723.6|6740.3|6725.3|6738.6|6723.6|0
1602067800000|2020-10-07 10:50:00|6738.8|6723.8|6740.6|6725.6|6741|6726|6738.8|6723.8|5
1602068100000|2020-10-07 10:55:00|6741.8|6726.8|6753.8|6738.8|6754.8|6739.8|6740.8|6725.8|148
1602068400000|2020-10-07 11:00:00|6752.7|6737.7|6752.8|6737.8|6753.3|6738.3|6751.3|6736.3|11
1602068700000|2020-10-07 11:05:00|6753.5|6738.5|6753.8|6738.8|6755|6740|6751.1|6736.1|36
1602069000000|2020-10-07 11:10:00|6754.3|6739.3|6760.2|6745.2|6766.4|6751.4|6754.3|6739.3|148
1602069300000|2020-10-07 11:15:00|6760.5|6745.5|6764.8|6749.8|6766|6751|6757.7|6742.7|94
1602069600000|2020-10-07 11:20:00|6765.2|6750.2|6785|6770|6785.5|6770.5|6765|6750|142
1602069900000|2020-10-07 11:25:00|6783.7|6768.7|6794.6|6779.6|6798.4|6783.4|6780.1|6765.1|204
1602070200000|2020-10-07 11:30:00|6795.4|6780.4|6799|6784|6799.9|6784.9|6795.4|6780.4|73
1602070500000|2020-10-07 11:35:00|6799.2|6784.2|6796.5|6781.5|6799.2|6784.2|6790.2|6775.2|73
1602070800000|2020-10-07 11:40:00|6796.8|6781.8|6792|6777|6799.7|6784.7|6792|6777|47
1602071100000|2020-10-07 11:45:00|6791.8|6776.8|6795.7|6780.7|6797.7|6782.7|6790.5|6775.5|80
1602071400000|2020-10-07 11:50:00|6796.2|6781.2|6794|6779|6799.2|6784.2|6791.5|6776.5|63
1602071700000|2020-10-07 11:55:00|6795.3|6780.3|6801.4|6786.4|6805.2|6790.2|6793|6778|124
1602072000000|2020-10-07 12:00:00|6801.9|6786.9|6806.1|6791.1|6812.8|6797.8|6795.6|6780.6|337
1602072300000|2020-10-07 12:05:00|6806.9|6791.9|6804.9|6789.9|6809.8|6794.8|6801.7|6786.7|101
1602072600000|2020-10-07 12:10:00|6804.4|6789.4|6809.4|6794.4|6813.1|6798.1|6800.9|6785.9|139
1602072900000|2020-10-07 12:15:00|6808.7|6793.7|6810.7|6795.7|6811.4|6796.4|6806.6|6791.6|37
1602073200000|2020-10-07 12:20:00|6808.9|6793.9|6801.9|6786.9|6808.9|6793.9|6799.9|6784.9|79
1602073500000|2020-10-07 12:25:00|6802.4|6787.4|6796.2|6781.2|6808.9|6793.9|6795.7|6780.7|76
1602073800000|2020-10-07 12:30:00|6795.8|6780.8|6797.2|6782.2|6804.4|6789.4|6793.2|6778.2|150
1602074100000|2020-10-07 12:35:00|6797.4|6782.4|6804.8|6789.8|6805.1|6790.1|6796.9|6781.9|123
1602074400000|2020-10-07 12:40:00|6805|6790|6808|6793|6808.5|6793.5|6804.5|6789.5|115
1602074700000|2020-10-07 12:45:00|6807.8|6792.8|6814|6799|6817|6802|6807.8|6792.8|122
1602075000000|2020-10-07 12:50:00|6813|6798|6812.2|6797.2|6816.5|6801.5|6810.8|6795.8|119
1602075300000|2020-10-07 12:55:00|6812.5|6797.5|6800.5|6785.5|6813.7|6798.7|6798.5|6783.5|106
1602075600000|2020-10-07 13:00:00|6801.1|6786.1|6793.8|6778.8|6804.8|6789.8|6793.2|6778.2|46
1602075900000|2020-10-07 13:05:00|6795.3|6780.3|6796.8|6781.8|6803.1|6788.1|6795.3|6780.3|37
1602076200000|2020-10-07 13:10:00|6797.1|6782.1|6790.8|6775.8|6798.8|6783.8|6789.8|6774.8|86
1602076500000|2020-10-07 13:15:00|6791.1|6776.1|6787.3|6772.3|6794.3|6779.3|6787.3|6772.3|27
1602076800000|2020-10-07 13:20:00|6786.3|6771.3|6788.6|6773.6|6788.8|6773.8|6778.8|6763.8|90
1602077100000|2020-10-07 13:25:00|6789|6774|6788.6|6773.6|6793.3|6778.3|6787.3|6772.3|51
1602077400000|2020-10-07 13:30:00|6789.3|6774.3|6805.3|6790.3|6809.8|6794.8|6789.3|6774.3|117
1602077700000|2020-10-07 13:35:00|6804.3|6789.3|6786.3|6771.3|6805|6790|6783.3|6768.3|96
1602078000000|2020-10-07 13:40:00|6787.3|6772.3|6790.3|6775.3|6795|6780|6784.1|6769.1|97
1602078300000|2020-10-07 13:45:00|6789.5|6774.5|6797.3|6782.3|6797.8|6782.8|6788.1|6773.1|103
1602078600000|2020-10-07 13:50:00|6797.6|6782.6|6797.8|6782.8|6800|6785|6793.8|6778.8|111
1602078900000|2020-10-07 13:55:00|6797.5|6782.5|6781.3|6766.3|6802|6787|6781.1|6766.1|104
1602079200000|2020-10-07 14:00:00|6782.8|6767.8|6767.8|6752.8|6784.3|6769.3|6755|6740|370
1602079500000|2020-10-07 14:05:00|6768|6753|6772.4|6757.4|6773.9|6758.9|6764.7|6749.7|78
1602079800000|2020-10-07 14:10:00|6772.2|6757.2|6775.5|6760.5|6778.9|6763.9|6769.2|6754.2|39
1602080100000|2020-10-07 14:15:00|6776.3|6761.3|6786.3|6771.3|6786.8|6771.8|6776.1|6761.1|97
1602080400000|2020-10-07 14:20:00|6785.9|6770.9|6782.9|6767.9|6787.4|6772.4|6777.7|6762.7|86
1602080700000|2020-10-07 14:25:00|6782.6|6767.6|6798.9|6783.9|6798.9|6783.9|6782.4|6767.4|152
1602081000000|2020-10-07 14:30:00|6798.5|6783.5|6805.8|6790.8|6809.6|6794.6|6797.9|6782.9|376
1602081300000|2020-10-07 14:35:00|6806|6791|6808|6793|6809|6794|6802.3|6787.3|167
1602081600000|2020-10-07 14:40:00|6807|6792|6815.4|6800.4|6816.4|6801.4|6807|6792|374
1602081900000|2020-10-07 14:45:00|6815.7|6800.7|6810.4|6795.4|6815.7|6800.7|6810.1|6795.1|269
1602082200000|2020-10-07 14:50:00|6810|6795|6807.4|6792.4|6810|6795|6800.9|6785.9|293
1602082500000|2020-10-07 14:55:00|6807.2|6792.2|6809.6|6794.6|6810.2|6795.2|6804.2|6789.2|188
1602082800000|2020-10-07 15:00:00|6810.1|6795.1|6809.4|6794.4|6816.6|6801.6|6808.4|6793.4|433
1602083100000|2020-10-07 15:05:00|6809.8|6794.8|6811.6|6796.6|6812.9|6797.9|6803.2|6788.2|122
1602083400000|2020-10-07 15:10:00|6812.4|6797.4|6812|6797|6813|6798|6807|6792|158
1602083700000|2020-10-07 15:15:00|6812.2|6797.2|6814.7|6799.7|6815|6800|6809|6794|132
1602084000000|2020-10-07 15:20:00|6815|6800|6825.4|6810.4|6826.7|6811.7|6814.7|6799.7|386
1602084300000|2020-10-07 15:25:00|6826.1|6811.1|6830.2|6815.2|6831.1|6816.1|6825.4|6810.4|267
1602084600000|2020-10-07 15:30:00|6830.6|6815.6|6829.8|6814.8|6831.1|6816.1|6824.6|6809.6|140
1602084900000|2020-10-07 15:35:00|6829.4|6814.4|6830.6|6815.6|6831.1|6816.1|6829.1|6814.1|133
1602085200000|2020-10-07 15:40:00|6830.8|6815.8|6830.9|6815.9|6833.8|6818.8|6829.8|6814.8|225
1602085500000|2020-10-07 15:45:00|6830.4|6815.4|6826.4|6811.4|6832.9|6817.9|6825.4|6810.4|114
1602085800000|2020-10-07 15:50:00|6827.4|6812.4|6821.9|6806.9|6828.7|6813.7|6819.2|6804.2|110
1602086100000|2020-10-07 15:55:00|6821.1|6806.1|6820.9|6805.9|6829.7|6814.7|6817.7|6802.7|406
1602086400000|2020-10-07 16:00:00|6820.7|6805.7|6826.5|6811.5|6826.8|6811.8|6819.4|6804.4|175
1602086700000|2020-10-07 16:05:00|6826.1|6811.1|6832.3|6817.3|6832.3|6817.3|6824.4|6809.4|152
1602087000000|2020-10-07 16:10:00|6831.3|6816.3|6830|6815|6833.3|6818.3|6828.5|6813.5|84
1602087300000|2020-10-07 16:15:00|6829.5|6814.5|6822.3|6807.3|6830|6815|6820.7|6805.7|160
1602087600000|2020-10-07 16:20:00|6822.7|6807.7|6817.9|6802.9|6823.9|6808.9|6817.9|6802.9|152
1602087900000|2020-10-07 16:25:00|6819.9|6804.9|6810.9|6795.9|6820.9|6805.9|6808.4|6793.4|177
1602088200000|2020-10-07 16:30:00|6810.7|6795.7|6817.9|6802.9|6821.2|6806.2|6808.4|6793.4|155
1602088500000|2020-10-07 16:35:00|6818.4|6803.4|6808.9|6793.9|6818.4|6803.4|6806.9|6791.9|180
1602088800000|2020-10-07 16:40:00|6807.9|6792.9|6806.7|6791.7|6810.2|6795.2|6805.2|6790.2|159
1602089100000|2020-10-07 16:45:00|6806.9|6791.9|6819.9|6804.9|6820.9|6805.9|6806.2|6791.2|158
1602089400000|2020-10-07 16:50:00|6818.9|6803.9|6816.9|6801.9|6819.4|6804.4|6814.7|6799.7|100
1602089700000|2020-10-07 16:55:00|6817.4|6802.4|6812.9|6797.9|6819.7|6804.7|6811.7|6796.7|69
1602090000000|2020-10-07 17:00:00|6812.7|6797.7|6815.4|6800.4|6815.9|6800.9|6809.7|6794.7|93
1602090300000|2020-10-07 17:05:00|6814.7|6799.7|6812.1|6797.1|6816.2|6801.2|6809.3|6794.3|130
1602090600000|2020-10-07 17:10:00|6811.1|6796.1|6813.5|6798.5|6815.3|6800.3|6810.1|6795.1|145
1602090900000|2020-10-07 17:15:00|6813.3|6798.3|6810.5|6795.5|6816.3|6801.3|6808.5|6793.5|89
1602091200000|2020-10-07 17:20:00|6811.7|6796.7|6814.1|6799.1|6816.5|6801.5|6811.5|6796.5|107
1602091500000|2020-10-07 17:25:00|6813.8|6798.8|6819.1|6804.1|6821.1|6806.1|6813.8|6798.8|150
1602091800000|2020-10-07 17:30:00|6819.5|6804.5|6818.9|6803.9|6822.1|6807.1|6818.1|6803.1|140
1602092100000|2020-10-07 17:35:00|6819.1|6804.1|6812.2|6797.2|6819.1|6804.1|6812.2|6797.2|105
1602092400000|2020-10-07 17:40:00|6812.5|6797.5|6810.9|6795.9|6813.5|6798.5|6810|6795|102
1602092700000|2020-10-07 17:45:00|6810.6|6795.6|6805.1|6790.1|6810.6|6795.6|6800.8|6785.8|195
1602093000000|2020-10-07 17:50:00|6805.3|6790.3|6803.1|6788.1|6806.3|6791.3|6798.9|6783.9|121
1602093300000|2020-10-07 17:55:00|6802.9|6787.9|6798.1|6783.1|6804.1|6789.1|6795.4|6780.4|225
1602093600000|2020-10-07 18:00:00|6798.3|6783.3|6816.1|6801.1|6819.3|6804.3|6798.3|6783.3|338
1602093900000|2020-10-07 18:05:00|6815.1|6800.1|6812.7|6797.7|6817.9|6802.9|6806.9|6791.9|277
1602094200000|2020-10-07 18:10:00|6813|6798|6813.1|6798.1|6816.7|6801.7|6806.7|6791.7|946
1602094500000|2020-10-07 18:15:00|6812.4|6797.4|6814.4|6799.4|6815.4|6800.4|6812.4|6797.4|329
1602118800000|2020-10-08 01:00:00|6827.8|6812.8|6830.7|6815.7|6831.2|6816.2|6823.4|6808.4|77
1602119100000|2020-10-08 01:05:00|6830.5|6815.5|6830.5|6815.5|6831.7|6816.7|6830.5|6815.5|17
1602119400000|2020-10-08 01:10:00|6830.7|6815.7|6828.5|6813.5|6831.2|6816.2|6828|6813|15
1602119700000|2020-10-08 01:15:00|6826.2|6811.2|6831.7|6816.7|6831.7|6816.7|6826.2|6811.2|24
1602120000000|2020-10-08 01:20:00|6830.2|6815.2|6828.7|6813.7|6830.5|6815.5|6828|6813|4
1602120300000|2020-10-08 01:25:00|6827.5|6812.5|6828|6813|6828|6813|6825.8|6810.8|1
1602120600000|2020-10-08 01:30:00|6828.2|6813.2|6830.5|6815.5|6830.5|6815.5|6828.2|6813.2|1
1602120900000|2020-10-08 01:35:00|6830.3|6815.3|6830|6815|6830.3|6815.3|6829.2|6814.2|1
1602121200000|2020-10-08 01:40:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1602121500000|2020-10-08 01:45:00|6829.5|6814.5|6830.1|6815.1|6830.1|6815.1|6829.1|6814.1|1
1602122100000|2020-10-08 01:55:00|6829.9|6814.9|6833.8|6818.8|6833.8|6818.8|6829.6|6814.6|45
1602122400000|2020-10-08 02:00:00|6832.8|6817.8|6831.6|6816.6|6832.8|6817.8|6830.6|6815.6|4
1602122700000|2020-10-08 02:05:00|6831.4|6816.4|6831.6|6816.6|6831.6|6816.6|6829.6|6814.6|1
1602123000000|2020-10-08 02:10:00|6832|6817|6832.6|6817.6|6832.6|6817.6|6832|6817|2
1602123300000|2020-10-08 02:15:00|6832.1|6817.1|6832.6|6817.6|6832.6|6817.6|6829.6|6814.6|10
1602123600000|2020-10-08 02:20:00|6832.2|6817.2|6832.6|6817.6|6832.6|6817.6|6831.1|6816.1|1
1602123900000|2020-10-08 02:25:00|6830.6|6815.6|6831.6|6816.6|6831.6|6816.6|6829.6|6814.6|3
1602124500000|2020-10-08 02:35:00|6831.1|6816.1|6832.6|6817.6|6832.6|6817.6|6831.1|6816.1|1
1602124800000|2020-10-08 02:40:00|6832.4|6817.4|6832.8|6817.8|6832.8|6817.8|6831.9|6816.9|8
1602125100000|2020-10-08 02:45:00|6832.6|6817.6|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|30
1602125400000|2020-10-08 02:50:00|6831.4|6816.4|6833.3|6818.3|6833.3|6818.3|6830.2|6815.2|5
1602125700000|2020-10-08 02:55:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.1|6817.1|2
1602126000000|2020-10-08 03:00:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6832.1|6817.1|2
1602126300000|2020-10-08 03:05:00|6832.6|6817.6|6830.1|6815.1|6833.1|6818.1|6829.6|6814.6|24
1602126900000|2020-10-08 03:15:00|6827.9|6812.9|6828.1|6813.1|6829.1|6814.1|6827.3|6812.3|5
1602127200000|2020-10-08 03:20:00|6827.6|6812.6|6831.1|6816.1|6831.1|6816.1|6827.6|6812.6|5
1602127500000|2020-10-08 03:25:00|6831.3|6816.3|6837.4|6822.4|6837.4|6822.4|6831.1|6816.1|10
1602127800000|2020-10-08 03:30:00|6837.7|6822.7|6838.7|6823.7|6839.1|6824.1|6836.5|6821.5|11
1602128100000|2020-10-08 03:35:00|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|3
1602128400000|2020-10-08 03:40:00|6839.2|6824.2|6839.9|6824.9|6839.9|6824.9|6839.2|6824.2|1
1602128700000|2020-10-08 03:45:00|6838.3|6823.3|6835.8|6820.8|6838.4|6823.4|6835.8|6820.8|40
1602129000000|2020-10-08 03:50:00|6834.9|6819.9|6836.4|6821.4|6836.4|6821.4|6833.4|6818.4|6
1602129300000|2020-10-08 03:55:00|6835.2|6820.2|6831.4|6816.4|6835.2|6820.2|6831.4|6816.4|14
1602129600000|2020-10-08 04:00:00|||||||||4
1602129900000|2020-10-08 04:05:00|6831.7|6816.7|6833.9|6818.9|6833.9|6818.9|6831.7|6816.7|2
1602130200000|2020-10-08 04:10:00|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|1
1602130800000|2020-10-08 04:20:00|6834.1|6819.1|6833.9|6818.9|6834.4|6819.4|6833.4|6818.4|1
1602131100000|2020-10-08 04:25:00|6834.5|6819.5|6833.4|6818.4|6835.1|6820.1|6833.4|6818.4|3
1602131400000|2020-10-08 04:30:00|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|0
1602131700000|2020-10-08 04:35:00|6828.4|6813.4|6828.2|6813.2|6830.1|6815.1|6825|6810|66
1602132000000|2020-10-08 04:40:00|6828|6813|6828|6813|6828|6813|6828|6813|0
1602132600000|2020-10-08 04:50:00|6829.5|6814.5|6832|6817|6832|6817|6829.5|6814.5|5
1602132900000|2020-10-08 04:55:00|6831.1|6816.1|6830.5|6815.5|6831.1|6816.1|6830.5|6815.5|2
1602133200000|2020-10-08 05:00:00|6830.7|6815.7|6830.7|6815.7|6830.9|6815.9|6830.7|6815.7|10
1602133500000|2020-10-08 05:05:00|6830.9|6815.9|6831.9|6816.9|6831.9|6816.9|6830.9|6815.9|2
1602133800000|2020-10-08 05:10:00|6832.2|6817.2|6827.7|6812.7|6832.2|6817.2|6827.7|6812.7|9
1602134100000|2020-10-08 05:15:00|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1602134400000|2020-10-08 05:20:00|6827.7|6812.7|6828.2|6813.2|6828.2|6813.2|6827.7|6812.7|0
1602135300000|2020-10-08 05:35:00|6827.8|6812.8|6827.5|6812.5|6827.8|6812.8|6827.5|6812.5|0
1602135900000|2020-10-08 05:45:00|||||||||1
1602136200000|2020-10-08 05:50:00|6830.5|6815.5|6833.3|6818.3|6834|6819|6830.5|6815.5|2
1602136500000|2020-10-08 05:55:00|6832.9|6817.9|6829.5|6814.5|6832.9|6817.9|6829.5|6814.5|1
1602136800000|2020-10-08 06:00:00|6831.2|6816.2|6831.2|6816.2|6831.5|6816.5|6829.5|6814.5|9
1602137100000|2020-10-08 06:05:00|6831.4|6816.4|6832.5|6817.5|6832.7|6817.7|6830.2|6815.2|7
1602137700000|2020-10-08 06:15:00|||||||||1
1602138000000|2020-10-08 06:20:00|6832|6817|6830.7|6815.7|6832|6817|6830.7|6815.7|0
1602138600000|2020-10-08 06:30:00|6831|6816|6833.7|6818.7|6833.7|6818.7|6831|6816|2
1602138900000|2020-10-08 06:35:00|6834.2|6819.2|6832.5|6817.5|6834.7|6819.7|6832.5|6817.5|7
1602139200000|2020-10-08 06:40:00|6832.6|6817.6|6834.6|6819.6|6834.6|6819.6|6832.6|6817.6|0
1602139500000|2020-10-08 06:45:00|6834.8|6819.8|6833.6|6818.6|6834.8|6819.8|6833.6|6818.6|1
1602139800000|2020-10-08 06:50:00|6834.8|6819.8|6834.3|6819.3|6835.8|6820.8|6834.3|6819.3|12
1602140100000|2020-10-08 06:55:00|6834|6819|6832.8|6817.8|6834|6819|6831.1|6816.1|14
1602140400000|2020-10-08 07:00:00|6833|6818|6840.3|6825.3|6840.3|6825.3|6833|6818|23
1602140700000|2020-10-08 07:05:00|6839.9|6824.9|6838.8|6823.8|6840.3|6825.3|6837.3|6822.3|16
1602141000000|2020-10-08 07:10:00|6839.3|6824.3|6837|6822|6839.3|6824.3|6836.3|6821.3|4
1602141300000|2020-10-08 07:15:00|6837.2|6822.2|6842.7|6827.7|6842.7|6827.7|6837.2|6822.2|9
1602141600000|2020-10-08 07:20:00|6842.5|6827.5|6841.5|6826.5|6842.5|6827.5|6840|6825|7
1602141900000|2020-10-08 07:25:00|6842|6827|6842|6827|6842.5|6827.5|6841.5|6826.5|2
1602142200000|2020-10-08 07:30:00|6839.3|6824.3|6839.2|6824.2|6840|6825|6838.7|6823.7|27
1602142500000|2020-10-08 07:35:00|6838.9|6823.9|6837.5|6822.5|6839|6824|6836.7|6821.7|8
1602142800000|2020-10-08 07:40:00|6837.7|6822.7|6837|6822|6838.7|6823.7|6836.8|6821.8|6
1602143100000|2020-10-08 07:45:00|6837.5|6822.5|6840|6825|6840|6825|6837.5|6822.5|2
1602143400000|2020-10-08 07:50:00|6839.2|6824.2|6839|6824|6839.5|6824.5|6839|6824|5
1602143700000|2020-10-08 07:55:00|6839.5|6824.5|6839|6824|6839.5|6824.5|6839|6824|3
1602144000000|2020-10-08 08:00:00|6839.2|6824.2|6840|6825|6840|6825|6837.3|6822.3|18
1602144300000|2020-10-08 08:05:00|6842.5|6827.5|6839.9|6824.9|6842.5|6827.5|6839|6824|61
1602144600000|2020-10-08 08:10:00|6839.4|6824.4|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|2
1602144900000|2020-10-08 08:15:00|6841.4|6826.4|6843|6828|6843.2|6828.2|6841.4|6826.4|23
1602145200000|2020-10-08 08:20:00|6842.2|6827.2|6842.5|6827.5|6843.2|6828.2|6842|6827|11
1602145500000|2020-10-08 08:25:00|6842.3|6827.3|6842.5|6827.5|6843|6828|6839.8|6824.8|28
1602145800000|2020-10-08 08:30:00|6842.7|6827.7|6844|6829|6844.2|6829.2|6842.5|6827.5|30
1602146100000|2020-10-08 08:35:00|6843.5|6828.5|6844.3|6829.3|6844.3|6829.3|6843|6828|27
1602146400000|2020-10-08 08:40:00|6844|6829|6846.8|6831.8|6847.8|6832.8|6843.6|6828.6|78
1602146700000|2020-10-08 08:45:00|6846.6|6831.6|6845.8|6830.8|6846.8|6831.8|6845.1|6830.1|16
1602147000000|2020-10-08 08:50:00|6846.1|6831.1|6843.4|6828.4|6846.1|6831.1|6843.4|6828.4|14
1602147300000|2020-10-08 08:55:00|6843.9|6828.9|6843.1|6828.1|6845.6|6830.6|6841.6|6826.6|21
1602147600000|2020-10-08 09:00:00|6843.3|6828.3|6842.6|6827.6|6843.6|6828.6|6841.6|6826.6|11
1602147900000|2020-10-08 09:05:00|6843.3|6828.3|6843.1|6828.1|6844.6|6829.6|6842.6|6827.6|7
1602148200000|2020-10-08 09:10:00|6843.3|6828.3|6845.8|6830.8|6846.8|6831.8|6843.3|6828.3|17
1602148500000|2020-10-08 09:15:00|6845.6|6830.6|6847.9|6832.9|6848.1|6833.1|6845.6|6830.6|36
1602148800000|2020-10-08 09:20:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|62
1602149100000|2020-10-08 09:25:00|||||||||1
1602149400000|2020-10-08 09:30:00|||||||||11
1602149700000|2020-10-08 09:35:00|6851.2|6836.2|6865|6850|6865.3|6850.3|6851.2|6836.2|157
1602150000000|2020-10-08 09:40:00|6865.3|6850.3|6863.5|6848.5|6866.3|6851.3|6862.8|6847.8|15
1602150300000|2020-10-08 09:45:00|6862.9|6847.9|6866|6851|6866|6851|6858.8|6843.8|97
1602150600000|2020-10-08 09:50:00|6866.7|6851.7|6868.7|6853.7|6868.7|6853.7|6866|6851|80
1602150900000|2020-10-08 09:55:00|6868.5|6853.5|6873.4|6858.4|6874.2|6859.2|6867.2|6852.2|109
1602151200000|2020-10-08 10:00:00|6874.2|6859.2|6873.5|6858.5|6875|6860|6873.5|6858.5|96
1602151500000|2020-10-08 10:05:00|6874|6859|6872|6857|6875|6860|6871|6856|31
1602151800000|2020-10-08 10:10:00|6872.6|6857.6|6873.6|6858.6|6873.6|6858.6|6871.6|6856.6|75
1602152100000|2020-10-08 10:15:00|6873.4|6858.4|6868.3|6853.3|6873.4|6858.4|6868.3|6853.3|17
1602152400000|2020-10-08 10:20:00|6866.3|6851.3|6868.9|6853.9|6870.4|6855.4|6863.6|6848.6|38
1602152700000|2020-10-08 10:25:00|6869.1|6854.1|6866.4|6851.4|6869.4|6854.4|6865.1|6850.1|97
1602153000000|2020-10-08 10:30:00|6866.1|6851.1|6871.1|6856.1|6871.1|6856.1|6864.4|6849.4|51
1602153300000|2020-10-08 10:35:00|6870.9|6855.9|6871.1|6856.1|6871.4|6856.4|6869.9|6854.9|49
1602153600000|2020-10-08 10:40:00|6871.5|6856.5|6874.1|6859.1|6874.1|6859.1|6871.5|6856.5|15
1602153900000|2020-10-08 10:45:00|6874.3|6859.3|6877.7|6862.7|6878.7|6863.7|6872.6|6857.6|214
1602154200000|2020-10-08 10:50:00|6877.2|6862.2|6873.1|6858.1|6877.2|6862.2|6872.6|6857.6|20
1602154500000|2020-10-08 10:55:00|6875.3|6860.3|6873.5|6858.5|6875.3|6860.3|6873.5|6858.5|7
1602154800000|2020-10-08 11:00:00|6873.2|6858.2|6873.5|6858.5|6873.7|6858.7|6871.7|6856.7|41
1602155100000|2020-10-08 11:05:00|6873.2|6858.2|6871.6|6856.6|6873.7|6858.7|6869.4|6854.4|94
1602155400000|2020-10-08 11:10:00|6871.4|6856.4|6870.6|6855.6|6871.4|6856.4|6869.4|6854.4|13
1602155700000|2020-10-08 11:15:00|6871.1|6856.1|6871.8|6856.8|6871.8|6856.8|6871.1|6856.1|1
1602156000000|2020-10-08 11:20:00|6871.6|6856.6|6870.1|6855.1|6872.3|6857.3|6869.4|6854.4|34
1602156300000|2020-10-08 11:25:00|6869.6|6854.6|6869.4|6854.4|6871.8|6856.8|6869.4|6854.4|41
1602156600000|2020-10-08 11:30:00|6869.6|6854.6|6867.3|6852.3|6870.1|6855.1|6866.8|6851.8|87
1602156900000|2020-10-08 11:35:00|6866.3|6851.3|6852.6|6837.6|6867.3|6852.3|6852.6|6837.6|114
1602157200000|2020-10-08 11:40:00|6851.6|6836.6|6851.5|6836.5|6852.5|6837.5|6850.1|6835.1|27
1602157500000|2020-10-08 11:45:00|6851.7|6836.7|6852|6837|6854|6839|6850.5|6835.5|66
1602157800000|2020-10-08 11:50:00|6852.2|6837.2|6850|6835|6852.8|6837.8|6850|6835|26
1602158100000|2020-10-08 11:55:00|6850.5|6835.5|6846.8|6831.8|6851|6836|6843.3|6828.3|136
1602158400000|2020-10-08 12:00:00|6848.1|6833.1|6840.3|6825.3|6848.6|6833.6|6839.5|6824.5|78
1602158700000|2020-10-08 12:05:00|6840.7|6825.7|6834.3|6819.3|6842.3|6827.3|6830.5|6815.5|107
1602159000000|2020-10-08 12:10:00|6833.5|6818.5|6841|6826|6844.5|6829.5|6833|6818|76
1602159300000|2020-10-08 12:15:00|6844.5|6829.5|6854.8|6839.8|6854.8|6839.8|6844.5|6829.5|90
1602159600000|2020-10-08 12:20:00|6855.1|6840.1|6848.6|6833.6|6855.8|6840.8|6848.6|6833.6|38
1602159900000|2020-10-08 12:25:00|6849.6|6834.6|6845.9|6830.9|6851.1|6836.1|6840.7|6825.7|105
1602160200000|2020-10-08 12:30:00|6846.6|6831.6|6838.4|6823.4|6849.2|6834.2|6832.4|6817.4|134
1602160500000|2020-10-08 12:35:00|6838.6|6823.6|6846.9|6831.9|6847.9|6832.9|6838.6|6823.6|28
1602160800000|2020-10-08 12:40:00|6847.5|6832.5|6845.6|6830.6|6850.4|6835.4|6843.9|6828.9|44
1602161100000|2020-10-08 12:45:00|6845.4|6830.4|6843.4|6828.4|6847.6|6832.6|6842.9|6827.9|38
1602161400000|2020-10-08 12:50:00|6844.1|6829.1|6841.1|6826.1|6844.9|6829.9|6839.9|6824.9|20
1602161700000|2020-10-08 12:55:00|6840.9|6825.9|6845.5|6830.5|6845.5|6830.5|6840.1|6825.1|26
1602162000000|2020-10-08 13:00:00|6845.8|6830.8|6844.5|6829.5|6845.8|6830.8|6843.8|6828.8|22
1602162300000|2020-10-08 13:05:00|6844.3|6829.3|6837.8|6822.8|6844.5|6829.5|6834.3|6819.3|34
1602162600000|2020-10-08 13:10:00|6839.8|6824.8|6841.9|6826.9|6844.8|6829.8|6838.8|6823.8|73
1602162900000|2020-10-08 13:15:00|6842.1|6827.1|6841.9|6826.9|6846.9|6831.9|6841.4|6826.4|82
1602163200000|2020-10-08 13:20:00|6842.6|6827.6|6834.4|6819.4|6842.9|6827.9|6832.9|6817.9|89
1602163500000|2020-10-08 13:25:00|6834.6|6819.6|6841.1|6826.1|6841.1|6826.1|6834.6|6819.6|31
1602163800000|2020-10-08 13:30:00|6840.9|6825.9|6842.7|6827.7|6848.2|6833.2|6840|6825|230
1602164100000|2020-10-08 13:35:00|6843.7|6828.7|6837.6|6822.6|6846.7|6831.7|6836.7|6821.7|166
1602164400000|2020-10-08 13:40:00|6837.4|6822.4|6839.6|6824.6|6841.5|6826.5|6837.3|6822.3|222
1602164700000|2020-10-08 13:45:00|6840|6825|6835.5|6820.5|6841.1|6826.1|6835.2|6820.2|126
1602165000000|2020-10-08 13:50:00|6835.2|6820.2|6838.7|6823.7|6839.2|6824.2|6833|6818|122
1602165300000|2020-10-08 13:55:00|6839.2|6824.2|6847.9|6832.9|6847.9|6832.9|6838.7|6823.7|81
1602165600000|2020-10-08 14:00:00|6848.1|6833.1|6841.9|6826.9|6854.3|6839.3|6841.9|6826.9|501
1602165900000|2020-10-08 14:05:00|6842.1|6827.1|6840.9|6825.9|6849.9|6834.9|6839.6|6824.6|122
1602166200000|2020-10-08 14:10:00|6841.1|6826.1|6850|6835|6853.2|6838.2|6841.1|6826.1|117
1602166500000|2020-10-08 14:15:00|6850.3|6835.3|6853.9|6838.9|6854.1|6839.1|6847.9|6832.9|130
1602166800000|2020-10-08 14:20:00|6854.1|6839.1|6862.3|6847.3|6863.8|6848.8|6851.3|6836.3|261
1602167100000|2020-10-08 14:25:00|6862.8|6847.8|6853.9|6838.9|6863.3|6848.3|6852.5|6837.5|196
1602167400000|2020-10-08 14:30:00|6855.4|6840.4|6866.9|6851.9|6868.9|6853.9|6855.4|6840.4|228
1602167700000|2020-10-08 14:35:00|6866.7|6851.7|6851.1|6836.1|6866.9|6851.9|6849.1|6834.1|164
1602168000000|2020-10-08 14:40:00|6850.7|6835.7|6837.3|6822.3|6853.1|6838.1|6836.8|6821.8|162
1602168300000|2020-10-08 14:45:00|6837.1|6822.1|6836.1|6821.1|6845.1|6830.1|6833.6|6818.6|101
1602168600000|2020-10-08 14:50:00|6836.9|6821.9|6839.4|6824.4|6845.6|6830.6|6836.9|6821.9|95
1602168900000|2020-10-08 14:55:00|6839.6|6824.6|6834.7|6819.7|6849.9|6834.9|6834.7|6819.7|204
1602169200000|2020-10-08 15:00:00|6834.5|6819.5|6829.5|6814.5|6834.7|6819.7|6824.3|6809.3|348
1602169500000|2020-10-08 15:05:00|6829.8|6814.8|6841.6|6826.6|6843.8|6828.8|6829.8|6814.8|177
1602169800000|2020-10-08 15:10:00|6842.1|6827.1|6829.1|6814.1|6845.3|6830.3|6828.3|6813.3|122
1602170100000|2020-10-08 15:15:00|6828.6|6813.6|6830.9|6815.9|6840.6|6825.6|6828.3|6813.3|185
1602170400000|2020-10-08 15:20:00|6831.2|6816.2|6823.2|6808.2|6833.2|6818.2|6821.7|6806.7|212
1602170700000|2020-10-08 15:25:00|6823.4|6808.4|6837.2|6822.2|6841|6826|6823.4|6808.4|105
1602171000000|2020-10-08 15:30:00|6836.9|6821.9|6817.3|6802.3|6836.9|6821.9|6810.1|6795.1|193
1602171300000|2020-10-08 15:35:00|6817.5|6802.5|6815.9|6800.9|6832.3|6817.3|6811.1|6796.1|166
1602171600000|2020-10-08 15:40:00|6817.4|6802.4|6825.8|6810.8|6833.3|6818.3|6816.1|6801.1|113
1602171900000|2020-10-08 15:45:00|6826.4|6811.4|6822.5|6807.5|6830.7|6815.7|6819.8|6804.8|96
1602172200000|2020-10-08 15:50:00|6821.3|6806.3|6800.6|6785.6|6821.3|6806.3|6797.6|6782.6|256
1602172500000|2020-10-08 15:55:00|6805|6790|6793.6|6778.6|6806|6791|6793.6|6778.6|162
1602172800000|2020-10-08 16:00:00|6792.8|6777.8|6795.8|6780.8|6798.6|6783.6|6784.9|6769.9|174
1602173100000|2020-10-08 16:05:00|6796|6781|6791.3|6776.3|6801.3|6786.3|6791.3|6776.3|136
1602173400000|2020-10-08 16:10:00|6792.3|6777.3|6788.2|6773.2|6792.3|6777.3|6787.8|6772.8|100
1602173700000|2020-10-08 16:15:00|6786.9|6771.9|6791.9|6776.9|6795.1|6780.1|6780.4|6765.4|129
1602174000000|2020-10-08 16:20:00|6792.9|6777.9|6792|6777|6793.9|6778.9|6790.9|6775.9|80
1602174300000|2020-10-08 16:25:00|6792.1|6777.1|6781.2|6766.2|6792.5|6777.5|6781.2|6766.2|135
1602174600000|2020-10-08 16:30:00|6781.5|6766.5|6791|6776|6791|6776|6781.5|6766.5|136
1602174900000|2020-10-08 16:35:00|6791.4|6776.4|6788.4|6773.4|6793.7|6778.7|6783.6|6768.6|122
1602175200000|2020-10-08 16:40:00|6788.6|6773.6|6794.7|6779.7|6797.6|6782.6|6787.9|6772.9|168
1602175500000|2020-10-08 16:45:00|6795.1|6780.1|6785.6|6770.6|6795.4|6780.4|6783|6768|130
1602175800000|2020-10-08 16:50:00|6785|6770|6776.6|6761.6|6786|6771|6775.6|6760.6|119
1602176100000|2020-10-08 16:55:00|6776.8|6761.8|6775.1|6760.1|6780.1|6765.1|6764.6|6749.6|150
1602176400000|2020-10-08 17:00:00|6774.1|6759.1|6783.1|6768.1|6783.6|6768.6|6772.6|6757.6|135
1602176700000|2020-10-08 17:05:00|6783.5|6768.5|6784.4|6769.4|6788.7|6773.7|6779.8|6764.8|80
1602177000000|2020-10-08 17:10:00|6784.9|6769.9|6792.4|6777.4|6792.4|6777.4|6783.6|6768.6|71
1602177300000|2020-10-08 17:15:00|6792.6|6777.6|6793.8|6778.8|6794.6|6779.6|6789.1|6774.1|77
1602177600000|2020-10-08 17:20:00|6793.6|6778.6|6797|6782|6798.3|6783.3|6792.3|6777.3|160
1602177900000|2020-10-08 17:25:00|6797.2|6782.2|6797.2|6782.2|6800.5|6785.5|6795.4|6780.4|97
1602178200000|2020-10-08 17:30:00|6798.2|6783.2|6793.9|6778.9|6798.2|6783.2|6790.2|6775.2|38
1602178500000|2020-10-08 17:35:00|6794.2|6779.2|6800|6785|6800.2|6785.2|6794|6779|49
1602178800000|2020-10-08 17:40:00|6800.2|6785.2|6798|6783|6801.2|6786.2|6797|6782|44
1602179100000|2020-10-08 17:45:00|6796.2|6781.2|6801.8|6786.8|6802|6787|6792.8|6777.8|109
1602179400000|2020-10-08 17:50:00|6802.5|6787.5|6797.3|6782.3|6802.5|6787.5|6795.1|6780.1|52
1602179700000|2020-10-08 17:55:00|6797|6782|6794.8|6779.8|6800.8|6785.8|6793.3|6778.3|48
1602180000000|2020-10-08 18:00:00|6795|6780|6792|6777|6797.7|6782.7|6792|6777|63
1602180300000|2020-10-08 18:05:00|6792.3|6777.3|6799.7|6784.7|6801.2|6786.2|6791|6776|112
1602180600000|2020-10-08 18:10:00|6799.5|6784.5|6806.4|6791.4|6809.1|6794.1|6793.3|6778.3|1091
1602180900000|2020-10-08 18:15:00|6807.1|6792.1|6797.1|6782.1|6807.9|6792.9|6794.4|6779.4|253
1602205200000|2020-10-09 01:00:00|6827.2|6812.2|6825|6810|6827.2|6812.2|6810.5|6795.5|112
1602205500000|2020-10-09 01:05:00|6825.8|6810.8|6826.9|6811.9|6838.4|6823.4|6825.8|6810.8|58
1602205800000|2020-10-09 01:10:00|6828.1|6813.1|6822.8|6807.8|6834.1|6819.1|6822.4|6807.4|39
1602206100000|2020-10-09 01:15:00|6823.4|6808.4|6833.1|6818.1|6837.1|6822.1|6823.4|6808.4|12
1602206400000|2020-10-09 01:20:00|6833.6|6818.6|6834.6|6819.6|6835.1|6820.1|6833.6|6818.6|7
1602206700000|2020-10-09 01:25:00|6835.1|6820.1|6837.3|6822.3|6839.6|6824.6|6834.1|6819.1|17
1602207000000|2020-10-09 01:30:00|6838.6|6823.6|6841.1|6826.1|6848.6|6833.6|6838.3|6823.3|24
1602207300000|2020-10-09 01:35:00|6842.6|6827.6|6842.1|6827.1|6848.1|6833.1|6841.6|6826.6|22
1602207600000|2020-10-09 01:40:00|6842.3|6827.3|6847.1|6832.1|6847.1|6832.1|6841.1|6826.1|27
1602207900000|2020-10-09 01:45:00|6847.4|6832.4|6844.4|6829.4|6849.3|6834.3|6844.4|6829.4|5
1602208200000|2020-10-09 01:50:00|6843.9|6828.9|6843.1|6828.1|6846.1|6831.1|6843.1|6828.1|2
1602208500000|2020-10-09 01:55:00|6843.3|6828.3|6845.6|6830.6|6845.6|6830.6|6842.6|6827.6|2
1602208800000|2020-10-09 02:00:00|6843.2|6828.2|6836.6|6821.6|6843.2|6828.2|6836.6|6821.6|3
1602209100000|2020-10-09 02:05:00|6838.3|6823.3|6838.1|6823.1|6840.1|6825.1|6837.1|6822.1|5
1602209400000|2020-10-09 02:10:00|6840.1|6825.1|6841.6|6826.6|6843.6|6828.6|6839.6|6824.6|4
1602209700000|2020-10-09 02:15:00|6840.6|6825.6|6842.1|6827.1|6842.1|6827.1|6839.1|6824.1|6
1602210000000|2020-10-09 02:20:00|6842.6|6827.6|6839.1|6824.1|6842.6|6827.6|6838.8|6823.8|5
1602210300000|2020-10-09 02:25:00|6837.1|6822.1|6839.6|6824.6|6839.6|6824.6|6836.6|6821.6|5
1602210600000|2020-10-09 02:30:00|6839.9|6824.9|6844.6|6829.6|6847.1|6832.1|6838.1|6823.1|27
1602210900000|2020-10-09 02:35:00|6847.1|6832.1|6848.1|6833.1|6851.3|6836.3|6844.4|6829.4|43
1602211200000|2020-10-09 02:40:00|6852.1|6837.1|6851.1|6836.1|6852.4|6837.4|6848|6833|54
1602211500000|2020-10-09 02:45:00|6850.6|6835.6|6852.9|6837.9|6852.9|6837.9|6847.7|6832.7|101
1602211800000|2020-10-09 02:50:00|6852.6|6837.6|6850.6|6835.6|6852.6|6837.6|6847.6|6832.6|7
1602212100000|2020-10-09 02:55:00|6850.8|6835.8|6859.6|6844.6|6859.6|6844.6|6850.8|6835.8|38
1602212400000|2020-10-09 03:00:00|6859.9|6844.9|6859|6844|6862.6|6847.6|6857.3|6842.3|20
1602212700000|2020-10-09 03:05:00|6857|6842|6856|6841|6857|6842|6856|6841|1
1602213000000|2020-10-09 03:10:00|6859.7|6844.7|6869.5|6854.5|6869.5|6854.5|6859.7|6844.7|66
1602213300000|2020-10-09 03:15:00|6869|6854|6876|6861|6876.5|6861.5|6869|6854|80
1602213600000|2020-10-09 03:20:00|6875|6860|6871.5|6856.5|6875|6860|6868.3|6853.3|11
1602213900000|2020-10-09 03:25:00|6872.7|6857.7|6868.5|6853.5|6877.2|6862.2|6868.5|6853.5|47
1602214200000|2020-10-09 03:30:00|6868.3|6853.3|6872|6857|6872|6857|6862.3|6847.3|48
1602214500000|2020-10-09 03:35:00|6871.4|6856.4|6871.3|6856.3|6871.4|6856.4|6870.5|6855.5|3
1602214800000|2020-10-09 03:40:00|6871.6|6856.6|6871.3|6856.3|6871.6|6856.6|6871.3|6856.3|2
1602215700000|2020-10-09 03:55:00|6871.6|6856.6|6872.3|6857.3|6872.3|6857.3|6871.6|6856.6|1
1602216300000|2020-10-09 04:05:00|6872|6857|6871.6|6856.6|6872|6857|6871.6|6856.6|1
1602217200000|2020-10-09 04:20:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1602217500000|2020-10-09 04:25:00|6867.9|6852.9|6869.1|6854.1|6869.1|6854.1|6867.9|6852.9|5
1602217800000|2020-10-09 04:30:00|6868.9|6853.9|6867.6|6852.6|6870.3|6855.3|6867.3|6852.3|5
1602218100000|2020-10-09 04:35:00|6867.4|6852.4|6867.1|6852.1|6867.4|6852.4|6867.1|6852.1|0
1602218400000|2020-10-09 04:40:00|6868|6853|6869.4|6854.4|6869.4|6854.4|6868|6853|1
1602218700000|2020-10-09 04:45:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1602219000000|2020-10-09 04:50:00|6867.9|6852.9|6870.6|6855.6|6872.1|6857.1|6867.4|6852.4|4
1602219300000|2020-10-09 04:55:00|6870.8|6855.8|6873|6858|6873.2|6858.2|6870.6|6855.6|8
1602219600000|2020-10-09 05:00:00|6873.2|6858.2|6875.2|6860.2|6875.2|6860.2|6873.2|6858.2|1
1602219900000|2020-10-09 05:05:00|6874.9|6859.9|6872.7|6857.7|6874.9|6859.9|6871.8|6856.8|3
1602220200000|2020-10-09 05:10:00|6873|6858|6872.5|6857.5|6873|6858|6872.5|6857.5|0
1602220800000|2020-10-09 05:20:00|6872.3|6857.3|6870|6855|6872.3|6857.3|6867.5|6852.5|4
1602221100000|2020-10-09 05:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|2
1602221400000|2020-10-09 05:30:00|6870.3|6855.3|6875.5|6860.5|6875.7|6860.7|6870.3|6855.3|13
1602221700000|2020-10-09 05:35:00|6875.4|6860.4|6878.4|6863.4|6879.8|6864.8|6872.9|6857.9|169
1602222000000|2020-10-09 05:40:00|6879|6864|6885.7|6870.7|6886.2|6871.2|6877.9|6862.9|120
1602222300000|2020-10-09 05:45:00|6885.9|6870.9|6892.1|6877.1|6892.1|6877.1|6881.4|6866.4|48
1602222600000|2020-10-09 05:50:00|6891.8|6876.8|6885.1|6870.1|6891.8|6876.8|6884.7|6869.7|58
1602222900000|2020-10-09 05:55:00|6885.4|6870.4|6889.9|6874.9|6891.6|6876.6|6884.7|6869.7|25
1602223200000|2020-10-09 06:00:00|6891.4|6876.4|6900.3|6885.3|6902.2|6887.2|6891.4|6876.4|146
1602223500000|2020-10-09 06:05:00|6900.9|6885.9|6900.2|6885.2|6902.2|6887.2|6899.7|6884.7|71
1602223800000|2020-10-09 06:10:00|6898.7|6883.7|6902.6|6887.6|6902.6|6887.6|6898.7|6883.7|38
1602224100000|2020-10-09 06:15:00|6902.4|6887.4|6902.9|6887.9|6903.8|6888.8|6901.1|6886.1|27
1602224400000|2020-10-09 06:20:00|6902.8|6887.8|6903|6888|6903.5|6888.5|6900.4|6885.4|47
1602224700000|2020-10-09 06:25:00|6901.7|6886.7|6901.1|6886.1|6903.8|6888.8|6897.5|6882.5|67
1602225000000|2020-10-09 06:30:00|6901.3|6886.3|6901.8|6886.8|6902.9|6887.9|6900|6885|14
1602225300000|2020-10-09 06:35:00|6901.3|6886.3|6892.5|6877.5|6902.1|6887.1|6892.5|6877.5|32
1602225600000|2020-10-09 06:40:00|6893.6|6878.6|6902.3|6887.3|6903.5|6888.5|6893.6|6878.6|34
1602225900000|2020-10-09 06:45:00|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.5|6886.5|3
1602226200000|2020-10-09 06:50:00|6901|6886|6902.1|6887.1|6904.1|6889.1|6900|6885|57
1602226500000|2020-10-09 06:55:00|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6897.6|6882.6|16
1602226800000|2020-10-09 07:00:00|6900.4|6885.4|6898.3|6883.3|6900.4|6885.4|6898.1|6883.1|2
1602227100000|2020-10-09 07:05:00|6898.6|6883.6|6902.1|6887.1|6903.3|6888.3|6897.3|6882.3|4
1602227400000|2020-10-09 07:10:00|6902.3|6887.3|6902.4|6887.4|6903.3|6888.3|6900.6|6885.6|32
1602227700000|2020-10-09 07:15:00|6901.6|6886.6|6898.4|6883.4|6902.8|6887.8|6898.4|6883.4|32
1602228000000|2020-10-09 07:20:00|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6897.1|6882.1|6
1602228300000|2020-10-09 07:25:00|6899.9|6884.9|6897.1|6882.1|6899.9|6884.9|6896.1|6881.1|3
1602228600000|2020-10-09 07:30:00|6897.9|6882.9|6897.9|6882.9|6899.1|6884.1|6896.6|6881.6|8
1602228900000|2020-10-09 07:35:00|6897.7|6882.7|6889.7|6874.7|6897.7|6882.7|6887.9|6872.9|24
1602229200000|2020-10-09 07:40:00|6889.5|6874.5|6882.2|6867.2|6889.7|6874.7|6882.2|6867.2|56
1602229500000|2020-10-09 07:45:00|6883|6868|6882.8|6867.8|6883|6868|6878.8|6863.8|23
1602229800000|2020-10-09 07:50:00|6883|6868|6886.3|6871.3|6887|6872|6882.8|6867.8|9
1602230100000|2020-10-09 07:55:00|6887.5|6872.5|6889.5|6874.5|6891.5|6876.5|6887.5|6872.5|7
1602230400000|2020-10-09 08:00:00|6890.1|6875.1|6892.9|6877.9|6896.2|6881.2|6890.1|6875.1|28
1602230700000|2020-10-09 08:05:00|6892.7|6877.7|6890.1|6875.1|6892.7|6877.7|6888.1|6873.1|15
1602231000000|2020-10-09 08:10:00|6885.5|6870.5|6890|6875|6891|6876|6885.5|6870.5|18
1602231300000|2020-10-09 08:15:00|6889.2|6874.2|6893|6878|6893.5|6878.5|6888|6873|18
1602231600000|2020-10-09 08:20:00|6892.5|6877.5|6878.6|6863.6|6892.5|6877.5|6878.6|6863.6|97
1602231900000|2020-10-09 08:25:00|6878.1|6863.1|6879.6|6864.6|6880.6|6865.6|6878.1|6863.1|3
1602232200000|2020-10-09 08:30:00|6879.1|6864.1|6879.4|6864.4|6879.4|6864.4|6876.4|6861.4|13
1602232500000|2020-10-09 08:35:00|6878.8|6863.8|6865.8|6850.8|6878.8|6863.8|6864.1|6849.1|47
1602232800000|2020-10-09 08:40:00|6866|6851|6867.7|6852.7|6868.8|6853.8|6866|6851|25
1602233100000|2020-10-09 08:45:00|6868.4|6853.4|6867.4|6852.4|6869|6854|6865.5|6850.5|32
1602233400000|2020-10-09 08:50:00|6865.4|6850.4|6862.4|6847.4|6867.4|6852.4|6859.4|6844.4|28
1602233700000|2020-10-09 08:55:00|6862.9|6847.9|6860.9|6845.9|6862.9|6847.9|6860.4|6845.4|21
1602234000000|2020-10-09 09:00:00|6859.9|6844.9|6867.6|6852.6|6870.1|6855.1|6858.8|6843.8|29
1602234300000|2020-10-09 09:05:00|6867.8|6852.8|6870.9|6855.9|6870.9|6855.9|6867.8|6852.8|7
1602234600000|2020-10-09 09:10:00|6873.4|6858.4|6873.4|6858.4|6875.9|6860.9|6872.9|6857.9|21
1602234900000|2020-10-09 09:15:00|6873.8|6858.8|6872.4|6857.4|6874.4|6859.4|6869.7|6854.7|44
1602235500000|2020-10-09 09:25:00|||||||||1
1602235800000|2020-10-09 09:30:00|6876.6|6861.6|6885.4|6870.4|6885.4|6870.4|6876.6|6861.6|64
1602236100000|2020-10-09 09:35:00|6889.1|6874.1|6886.4|6871.4|6889.9|6874.9|6885.9|6870.9|13
1602236700000|2020-10-09 09:45:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1602237300000|2020-10-09 09:55:00|6887.6|6872.6|6886.6|6871.6|6887.6|6872.6|6886.6|6871.6|5
1602237600000|2020-10-09 10:00:00|||||||||1
1602237900000|2020-10-09 10:05:00|6887.6|6872.6|6892.9|6877.9|6892.9|6877.9|6887.6|6872.6|12
1602238200000|2020-10-09 10:10:00|6893.4|6878.4|6888.1|6873.1|6893.4|6878.4|6885.7|6870.7|38
1602238500000|2020-10-09 10:15:00|6888.6|6873.6|6883.8|6868.8|6888.6|6873.6|6883.8|6868.8|2
1602238800000|2020-10-09 10:20:00|6883.4|6868.4|6878.4|6863.4|6883.4|6868.4|6878.2|6863.2|4
1602239100000|2020-10-09 10:25:00|6878.2|6863.2|6879.1|6864.1|6879.1|6864.1|6877.2|6862.2|7
1602239400000|2020-10-09 10:30:00|6879.4|6864.4|6876|6861|6880.4|6865.4|6873.5|6858.5|31
1602239700000|2020-10-09 10:35:00|6875.3|6860.3|6877.3|6862.3|6878.8|6863.8|6874.2|6859.2|11
1602240000000|2020-10-09 10:40:00|6878|6863|6882.2|6867.2|6883.2|6868.2|6873.8|6858.8|45
1602240300000|2020-10-09 10:45:00|6882.4|6867.4|6882.3|6867.3|6882.7|6867.7|6880.4|6865.4|3
1602240600000|2020-10-09 10:50:00|6882.5|6867.5|6882.3|6867.3|6884.7|6869.7|6882.3|6867.3|3
1602240900000|2020-10-09 10:55:00|6882.5|6867.5|6884.4|6869.4|6885|6870|6877|6862|25
1602241200000|2020-10-09 11:00:00|6884|6869|6893.4|6878.4|6893.4|6878.4|6882.4|6867.4|12
1602241500000|2020-10-09 11:05:00|6894.1|6879.1|6896.3|6881.3|6897.8|6882.8|6893.9|6878.9|50
1602241800000|2020-10-09 11:10:00|6896.6|6881.6|6894.4|6879.4|6897.3|6882.3|6893.9|6878.9|17
1602242100000|2020-10-09 11:15:00|6894.9|6879.9|6894.2|6879.2|6897.2|6882.2|6893.2|6878.2|30
1602242400000|2020-10-09 11:20:00|6895.9|6880.9|6885.7|6870.7|6896.2|6881.2|6885.6|6870.6|46
1602242700000|2020-10-09 11:25:00|6887|6872|6891.6|6876.6|6891.6|6876.6|6885.9|6870.9|17
1602243000000|2020-10-09 11:30:00|6891.2|6876.2|6892.6|6877.6|6896.1|6881.1|6888.2|6873.2|113
1602243300000|2020-10-09 11:35:00|6893|6878|6889|6874|6893|6878|6889|6874|13
1602243600000|2020-10-09 11:40:00|6889.2|6874.2|6891.4|6876.4|6891.7|6876.7|6888.4|6873.4|54
1602243900000|2020-10-09 11:45:00|6891.7|6876.7|6893.6|6878.6|6894.9|6879.9|6889.4|6874.4|29
1602244200000|2020-10-09 11:50:00|6893.2|6878.2|6895.2|6880.2|6895.7|6880.7|6893.2|6878.2|38
1602244500000|2020-10-09 11:55:00|6897.1|6882.1|6886.6|6871.6|6898.8|6883.8|6886.6|6871.6|45
1602244800000|2020-10-09 12:00:00|6887.6|6872.6|6890.1|6875.1|6897.3|6882.3|6887.4|6872.4|61
1602245100000|2020-10-09 12:05:00|6890.6|6875.6|6894.6|6879.6|6897.1|6882.1|6890.6|6875.6|49
1602245400000|2020-10-09 12:10:00|6894.1|6879.1|6876.2|6861.2|6894.1|6879.1|6874.6|6859.6|154
1602245700000|2020-10-09 12:15:00|6876.6|6861.6|6883.8|6868.8|6885.9|6870.9|6876.6|6861.6|82
1602246000000|2020-10-09 12:20:00|6882.3|6867.3|6874.5|6859.5|6882.3|6867.3|6866.5|6851.5|30
1602246300000|2020-10-09 12:25:00|6875|6860|6880.9|6865.9|6881.3|6866.3|6874.5|6859.5|50
1602246600000|2020-10-09 12:30:00|6882.1|6867.1|6875.3|6860.3|6885.5|6870.5|6875.3|6860.3|129
1602246900000|2020-10-09 12:35:00|6875.8|6860.8|6890.9|6875.9|6891.9|6876.9|6875.8|6860.8|51
1602247200000|2020-10-09 12:40:00|6891.4|6876.4|6895|6880|6896.4|6881.4|6891.4|6876.4|65
1602247500000|2020-10-09 12:45:00|6894.5|6879.5|6891.5|6876.5|6895|6880|6888.3|6873.3|31
1602247800000|2020-10-09 12:50:00|6891.7|6876.7|6887|6872|6892.5|6877.5|6884.8|6869.8|64
1602248100000|2020-10-09 12:55:00|6886.8|6871.8|6876.3|6861.3|6887.3|6872.3|6873.5|6858.5|93
1602248400000|2020-10-09 13:00:00|6877.3|6862.3|6896.1|6881.1|6896.6|6881.6|6877.3|6862.3|170
1602248700000|2020-10-09 13:05:00|6895.9|6880.9|6909.8|6894.8|6913.6|6898.6|6895.9|6880.9|318
1602249000000|2020-10-09 13:10:00|6911.1|6896.1|6907|6892|6917.6|6902.6|6907|6892|147
1602249300000|2020-10-09 13:15:00|6907.6|6892.6|6892.6|6877.6|6912.3|6897.3|6892.6|6877.6|93
1602249600000|2020-10-09 13:20:00|6893.3|6878.3|6902.6|6887.6|6903.7|6888.7|6893.3|6878.3|70
1602249900000|2020-10-09 13:25:00|6902.7|6887.7|6901.5|6886.5|6904.4|6889.4|6900.1|6885.1|108
1602250200000|2020-10-09 13:30:00|6900.7|6885.7|6891|6876|6903.1|6888.1|6890.1|6875.1|282
1602250500000|2020-10-09 13:35:00|6891.2|6876.2|6883.8|6868.8|6892.8|6877.8|6880.1|6865.1|188
1602250800000|2020-10-09 13:40:00|6883.6|6868.6|6894|6879|6894.3|6879.3|6881.8|6866.8|89
1602251100000|2020-10-09 13:45:00|6894.2|6879.2|6895.3|6880.3|6897.1|6882.1|6878.8|6863.8|211
1602251400000|2020-10-09 13:50:00|6895.8|6880.8|6886.2|6871.2|6898.8|6883.8|6880.7|6865.7|146
1602251700000|2020-10-09 13:55:00|6885.3|6870.3|6897.3|6882.3|6898.5|6883.5|6884.7|6869.7|145
1602252000000|2020-10-09 14:00:00|6896.6|6881.6|6894.4|6879.4|6897.5|6882.5|6892.5|6877.5|78
1602252300000|2020-10-09 14:05:00|6893.9|6878.9|6889.5|6874.5|6895.7|6880.7|6889|6874|90
1602252600000|2020-10-09 14:10:00|6889.2|6874.2|6889.7|6874.7|6890.2|6875.2|6887.2|6872.2|84
1602252900000|2020-10-09 14:15:00|6889.2|6874.2|6894.7|6879.7|6895.4|6880.4|6889.2|6874.2|69
1602253200000|2020-10-09 14:20:00|6893.8|6878.8|6888.9|6873.9|6893.8|6878.8|6881.5|6866.5|89
1602253500000|2020-10-09 14:25:00|6888.4|6873.4|6890.6|6875.6|6893.3|6878.3|6887.4|6872.4|207
1602253800000|2020-10-09 14:30:00|6891|6876|6894.2|6879.2|6895.6|6880.6|6889.1|6874.1|161
1602254100000|2020-10-09 14:35:00|6895.4|6880.4|6880.2|6865.2|6895.5|6880.5|6877.7|6862.7|149
1602254400000|2020-10-09 14:40:00|6880.5|6865.5|6881.2|6866.2|6882.2|6867.2|6877.7|6862.7|117
1602254700000|2020-10-09 14:45:00|6881.9|6866.9|6888.2|6873.2|6890.4|6875.4|6881.9|6866.9|100
1602255000000|2020-10-09 14:50:00|6888.6|6873.6|6893.5|6878.5|6893.5|6878.5|6887.2|6872.2|199
1602255300000|2020-10-09 14:55:00|6896.2|6881.2|6909.6|6894.6|6910.8|6895.8|6894|6879|160
1602255600000|2020-10-09 15:00:00|6909.8|6894.8|6913.8|6898.8|6918.6|6903.6|6909.8|6894.8|207
1602255900000|2020-10-09 15:05:00|6913.6|6898.6|6912.4|6897.4|6917.3|6902.3|6910.6|6895.6|76
1602256200000|2020-10-09 15:10:00|6912.6|6897.6|6916.9|6901.9|6917.8|6902.8|6910.6|6895.6|129
1602256500000|2020-10-09 15:15:00|6917.1|6902.1|6915.1|6900.1|6918.9|6903.9|6911.7|6896.7|126
1602256800000|2020-10-09 15:20:00|6916|6901|6913.7|6898.7|6918.2|6903.2|6911.2|6896.2|75
1602257100000|2020-10-09 15:25:00|6913.3|6898.3|6916.5|6901.5|6916.5|6901.5|6912.4|6897.4|77
1602257400000|2020-10-09 15:30:00|6917.1|6902.1|6913.7|6898.7|6919.2|6904.2|6913.2|6898.2|225
1602257700000|2020-10-09 15:35:00|6914.1|6899.1|6899.1|6884.1|6916.2|6901.2|6898.7|6883.7|343
1602258000000|2020-10-09 15:40:00|6899.7|6884.7|6895.2|6880.2|6902.5|6887.5|6893.7|6878.7|127
1602258300000|2020-10-09 15:45:00|6894.9|6879.9|6891.3|6876.3|6895.3|6880.3|6891.3|6876.3|117
1602258600000|2020-10-09 15:50:00|6891.6|6876.6|6905.6|6890.6|6907.6|6892.6|6891.6|6876.6|128
1602258900000|2020-10-09 15:55:00|6905.4|6890.4|6899.4|6884.4|6908.3|6893.3|6896.9|6881.9|223
1602259200000|2020-10-09 16:00:00|6899|6884|6836.5|6821.5|6900.6|6885.6|6830.9|6812.7|1154
1602259500000|2020-10-09 16:05:00|6836.7|6821.7|6829.8|6814.8|6845.5|6830.5|6827.8|6812.8|236
1602259800000|2020-10-09 16:10:00|6830.8|6815.8|6846.3|6831.3|6848.1|6833.1|6828|6813|161
1602260100000|2020-10-09 16:15:00|6844.8|6829.8|6864.6|6849.6|6868.1|6853.1|6842.6|6827.6|235
1602260400000|2020-10-09 16:20:00|6864.1|6849.1|6842.4|6827.4|6865.6|6850.6|6841.9|6826.9|421
1602260700000|2020-10-09 16:25:00|6842.7|6827.7|6842.7|6827.7|6853.7|6838.7|6840.5|6825.5|134
1602261000000|2020-10-09 16:30:00|6842.5|6827.5|6850.7|6835.7|6850.9|6835.9|6842.2|6827.2|141
1602261300000|2020-10-09 16:35:00|6851.1|6836.1|6860.2|6845.2|6862.1|6847.1|6851|6836|131
1602261600000|2020-10-09 16:40:00|6860.7|6845.7|6852.8|6837.8|6861.7|6846.7|6852.8|6837.8|112
1602261900000|2020-10-09 16:45:00|6852|6837|6848.6|6833.6|6856.6|6841.6|6847.6|6832.6|151
1602262200000|2020-10-09 16:50:00|6849.3|6834.3|6836.3|6821.3|6849.6|6834.6|6836.3|6821.3|129
1602262500000|2020-10-09 16:55:00|6835.9|6820.9|6839.5|6824.5|6839.5|6824.5|6831.3|6816.3|93
1602262800000|2020-10-09 17:00:00|6839.8|6824.8|6840.8|6825.8|6844.6|6829.6|6835.1|6820.1|170
1602263100000|2020-10-09 17:05:00|6840.2|6825.2|6833.4|6818.4|6841.7|6826.7|6831.7|6816.7|163
1602263400000|2020-10-09 17:10:00|6833.7|6818.7|6841.4|6826.4|6843.2|6828.2|6833.7|6818.7|105
1602263700000|2020-10-09 17:15:00|6844.4|6829.4|6848.2|6833.2|6849.2|6834.2|6843.7|6828.7|83
1602264000000|2020-10-09 17:20:00|6848.7|6833.7|6843.7|6828.7|6849.2|6834.2|6843.7|6828.7|45
1602264300000|2020-10-09 17:25:00|6841.5|6826.5|6838.1|6823.1|6841.5|6826.5|6834.7|6819.7|105
1602264600000|2020-10-09 17:30:00|6838.6|6823.6|6841.9|6826.9|6841.9|6826.9|6832.9|6817.9|80
1602264900000|2020-10-09 17:35:00|6841.6|6826.6|6839|6824|6842.1|6827.1|6833.9|6818.9|118
1602265200000|2020-10-09 17:40:00|6838.7|6823.7|6839|6824|6839|6824|6835.9|6820.9|89
1602265500000|2020-10-09 17:45:00|6839.7|6824.7|6837.5|6822.5|6845.4|6830.4|6834.5|6819.5|141
1602265800000|2020-10-09 17:50:00|6837.7|6822.7|6835.7|6820.7|6837.7|6822.7|6831.5|6816.5|123
1602266100000|2020-10-09 17:55:00|6835.2|6820.2|6840.7|6825.7|6843.7|6828.7|6835.2|6820.2|100
1602266400000|2020-10-09 18:00:00|6840.5|6825.5|6833.5|6818.5|6844.2|6829.2|6833.5|6818.5|201
1602266700000|2020-10-09 18:05:00|6834.1|6819.1|6832|6817|6843.7|6828.7|6831.5|6816.5|149
1602267000000|2020-10-09 18:10:00|6832.2|6817.2|6829|6814|6833|6818|6810.3|6795.3|1042
1602267300000|2020-10-09 18:15:00|6828.6|6813.6|6843.5|6828.5|6847.2|6832.2|6827.9|6812.9|240
1602464400000|2020-10-12 01:00:00|6859.3|6844.3|6894|6879|6894.8|6879.8|6859.3|6844.3|364
1602464700000|2020-10-12 01:05:00|6893.7|6878.7|6910.9|6895.9|6912.8|6897.8|6893.7|6878.7|377
1602465000000|2020-10-12 01:10:00|6910.1|6895.1|6905.8|6890.8|6910.6|6895.6|6894.1|6879.1|85
1602465300000|2020-10-12 01:15:00|6906.1|6891.1|6915.3|6900.3|6918.9|6903.9|6905.4|6890.4|138
1602465600000|2020-10-12 01:20:00|6915.5|6900.5|6919.3|6904.3|6919.3|6904.3|6915.5|6900.5|54
1602465900000|2020-10-12 01:25:00|6919.8|6904.8|6919.4|6904.4|6928.6|6913.6|6915.9|6900.9|75
1602466200000|2020-10-12 01:30:00|6919|6904|6928.8|6913.8|6928.8|6913.8|6918.7|6903.7|47
1602466500000|2020-10-12 01:35:00|6929.3|6914.3|6926.4|6911.4|6929.3|6914.3|6926.4|6911.4|5
1602466800000|2020-10-12 01:40:00|6927.1|6912.1|6912.9|6897.9|6930.7|6915.7|6911.2|6896.2|60
1602467100000|2020-10-12 01:45:00|6913.2|6898.2|6918.4|6903.4|6922.1|6907.1|6913.2|6898.2|66
1602467400000|2020-10-12 01:50:00|6916.9|6901.9|6916.7|6901.7|6917.9|6902.9|6913.2|6898.2|17
1602467700000|2020-10-12 01:55:00|6918.2|6903.2|6920.4|6905.4|6922.9|6907.9|6913.9|6898.9|21
1602468000000|2020-10-12 02:00:00|6920.1|6905.1|6927.9|6912.9|6928.4|6913.4|6918.1|6903.1|69
1602468300000|2020-10-12 02:05:00|6928.3|6913.3|6931.8|6916.8|6934.3|6919.3|6926.9|6911.9|71
1602468600000|2020-10-12 02:10:00|6932.1|6917.1|6939.9|6924.9|6940.4|6925.4|6926.7|6911.7|157
1602468900000|2020-10-12 02:15:00|6940.1|6925.1|6940.4|6925.4|6941.9|6926.9|6940.1|6925.1|27
1602469200000|2020-10-12 02:20:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|13
1602469500000|2020-10-12 02:25:00|6938.2|6923.2|6935.8|6920.8|6938.3|6923.3|6935.4|6920.4|24
1602469800000|2020-10-12 02:30:00|6937.4|6922.4|6944.1|6929.1|6946.4|6931.4|6936.9|6921.9|138
1602470100000|2020-10-12 02:35:00|6944.3|6929.3|6941.8|6926.8|6945.3|6930.3|6940.1|6925.1|10
1602470400000|2020-10-12 02:40:00|6940.8|6925.8|6937.3|6922.3|6940.8|6925.8|6937|6922|27
1602470700000|2020-10-12 02:45:00|6936.7|6921.7|6942.2|6927.2|6943|6928|6933.2|6918.2|39
1602471000000|2020-10-12 02:50:00|6941.7|6926.7|6943.5|6928.5|6944|6929|6941.7|6926.7|18
1602471300000|2020-10-12 02:55:00|6942.7|6927.7|6943.2|6928.2|6943.7|6928.7|6942.7|6927.7|5
1602471600000|2020-10-12 03:00:00|6942.2|6927.2|6942.9|6927.9|6943.7|6928.7|6941.7|6926.7|15
1602471900000|2020-10-12 03:05:00|6942.4|6927.4|6943.7|6928.7|6943.7|6928.7|6941.2|6926.2|7
1602472200000|2020-10-12 03:10:00|6942.1|6927.1|6943.2|6928.2|6943.2|6928.2|6941.7|6926.7|5
1602472500000|2020-10-12 03:15:00|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1602472800000|2020-10-12 03:20:00|6942.9|6927.9|6944.2|6929.2|6944.8|6929.8|6942.9|6927.9|8
1602473100000|2020-10-12 03:25:00|6943.2|6928.2|6944.7|6929.7|6944.7|6929.7|6943.2|6928.2|16
1602473400000|2020-10-12 03:30:00|6944.9|6929.9|6941.8|6926.8|6946.5|6931.5|6941.8|6926.8|68
1602473700000|2020-10-12 03:35:00|||||||||8
1602474000000|2020-10-12 03:40:00|6940.3|6925.3|6931.8|6916.8|6940.3|6925.3|6931.8|6916.8|7
1602474300000|2020-10-12 03:45:00|6932|6917|6932.3|6917.3|6932.8|6917.8|6930.3|6915.3|29
1602474600000|2020-10-12 03:50:00|6932.7|6917.7|6941.2|6926.2|6941.2|6926.2|6931.3|6916.3|21
1602474900000|2020-10-12 03:55:00|6940.6|6925.6|6940.2|6925.2|6940.6|6925.6|6940|6925|2
1602475800000|2020-10-12 04:10:00|6941.2|6926.2|6940.9|6925.9|6941.2|6926.2|6940.9|6925.9|0
1602476100000|2020-10-12 04:15:00|6940.2|6925.2|6940.7|6925.7|6940.7|6925.7|6940.2|6925.2|2
1602476700000|2020-10-12 04:25:00|6940.5|6925.5|6938.4|6923.4|6940.5|6925.5|6938.4|6923.4|12
1602477000000|2020-10-12 04:30:00|6937.9|6922.9|6935|6920|6937.9|6922.9|6935|6920|4
1602477300000|2020-10-12 04:35:00|6934.5|6919.5|6936.4|6921.4|6936.4|6921.4|6934.4|6919.4|1
1602477900000|2020-10-12 04:45:00|6936.7|6921.7|6935.9|6920.9|6936.7|6921.7|6935.9|6920.9|0
1602478200000|2020-10-12 04:50:00|6935.6|6920.6|6934.6|6919.6|6936.7|6921.7|6934.6|6919.6|9
1602478500000|2020-10-12 04:55:00|6935.5|6920.5|6933.4|6918.4|6939|6924|6933.1|6918.1|40
1602478800000|2020-10-12 05:00:00|6932.9|6917.9|6936.9|6921.9|6936.9|6921.9|6931.4|6916.4|11
1602479100000|2020-10-12 05:05:00|6936.2|6921.2|6937.9|6922.9|6938.4|6923.4|6936.2|6921.2|9
1602479400000|2020-10-12 05:10:00|6938.4|6923.4|6936.7|6921.7|6938.4|6923.4|6935.7|6920.7|2
1602479700000|2020-10-12 05:15:00|6937.3|6922.3|6936.7|6921.7|6938.6|6923.6|6936.7|6921.7|12
1602480000000|2020-10-12 05:20:00|6935.9|6920.9|6935.4|6920.4|6936.9|6921.9|6934.2|6919.2|17
1602480300000|2020-10-12 05:25:00|6935.9|6920.9|6937.7|6922.7|6937.7|6922.7|6935.9|6920.9|1
1602480600000|2020-10-12 05:30:00|6937.9|6922.9|6933.5|6918.5|6937.9|6922.9|6932.1|6917.1|38
1602480900000|2020-10-12 05:35:00|6932.8|6917.8|6936.5|6921.5|6936.9|6921.9|6932.1|6917.1|14
1602481200000|2020-10-12 05:40:00|6936.7|6921.7|6937.4|6922.4|6937.9|6922.9|6934.9|6919.9|12
1602481500000|2020-10-12 05:45:00|6937.2|6922.2|6943.4|6928.4|6944.6|6929.6|6936.9|6921.9|85
1602481800000|2020-10-12 05:50:00|6943.1|6928.1|6951.4|6936.4|6951.8|6936.8|6942.6|6927.6|128
1602482100000|2020-10-12 05:55:00|6951.6|6936.6|6953.9|6938.9|6955.6|6940.6|6951.4|6936.4|128
1602482400000|2020-10-12 06:00:00|6954.5|6939.5|6956.1|6941.1|6960.4|6945.4|6954.5|6939.5|114
1602482700000|2020-10-12 06:05:00|6955.9|6940.9|6957.5|6942.5|6958|6943|6949.5|6934.5|35
1602483000000|2020-10-12 06:10:00|6958|6943|6953.3|6938.3|6958.5|6943.5|6953|6938|28
1602483300000|2020-10-12 06:15:00|6952.6|6937.6|6959|6944|6959.6|6944.6|6952.3|6937.3|40
1602483600000|2020-10-12 06:20:00|6958.5|6943.5|6969.3|6954.3|6969.3|6954.3|6958.5|6943.5|173
1602483900000|2020-10-12 06:25:00|6969|6954|6969.6|6954.6|6969.6|6954.6|6966|6951|46
1602484200000|2020-10-12 06:30:00|6969.1|6954.1|6965.8|6950.8|6970.3|6955.3|6965.5|6950.5|38
1602484500000|2020-10-12 06:35:00|6965.1|6950.1|6960.2|6945.2|6967.8|6952.8|6959|6944|75
1602484800000|2020-10-12 06:40:00|6960.7|6945.7|6960.7|6945.7|6962|6947|6960.7|6945.7|0
1602485100000|2020-10-12 06:45:00|6961.3|6946.3|6962.7|6947.7|6964.1|6949.1|6960.7|6945.7|23
1602485400000|2020-10-12 06:50:00|6963.7|6948.7|6959.5|6944.5|6963.7|6948.7|6959.5|6944.5|6
1602485700000|2020-10-12 06:55:00|6959.3|6944.3|6957|6942|6959.5|6944.5|6952.2|6937.2|58
1602486000000|2020-10-12 07:00:00|6956.8|6941.8|6952.8|6937.8|6956.8|6941.8|6952.5|6937.5|14
1602486300000|2020-10-12 07:05:00|6952.5|6937.5|6951|6936|6953|6938|6951|6936|13
1602486600000|2020-10-12 07:10:00|6950.8|6935.8|6953.8|6938.8|6953.8|6938.8|6950.6|6935.6|4
1602486900000|2020-10-12 07:15:00|6953|6938|6956|6941|6956.5|6941.5|6953|6938|14
1602487200000|2020-10-12 07:20:00|6956.2|6941.2|6950.4|6935.4|6956.5|6941.5|6949.9|6934.9|45
1602487500000|2020-10-12 07:25:00|6950.6|6935.6|6952.8|6937.8|6952.8|6937.8|6949.7|6934.7|20
1602487800000|2020-10-12 07:30:00|6952.6|6937.6|6950.9|6935.9|6952.6|6937.6|6950.9|6935.9|20
1602488100000|2020-10-12 07:35:00|6950.1|6935.1|6945.7|6930.7|6950.1|6935.1|6945.7|6930.7|14
1602488400000|2020-10-12 07:40:00|6946|6931|6946|6931|6947|6932|6946|6931|52
1602488700000|2020-10-12 07:45:00|6947|6932|6953|6938|6954.3|6939.3|6947|6932|99
1602489000000|2020-10-12 07:50:00|6952|6937|6955.6|6940.6|6956.9|6941.9|6952|6937|64
1602489300000|2020-10-12 07:55:00|6955.4|6940.4|6951.2|6936.2|6957.7|6942.7|6951.2|6936.2|70
1602489600000|2020-10-12 08:00:00|6951.1|6936.1|6954.7|6939.7|6954.7|6939.7|6949.1|6934.1|73
1602489900000|2020-10-12 08:05:00|6954.2|6939.2|6953.9|6938.9|6955.8|6940.8|6950.9|6935.9|15
1602490200000|2020-10-12 08:10:00|6953.6|6938.6|6950.4|6935.4|6955.6|6940.6|6950.1|6935.1|23
1602490500000|2020-10-12 08:15:00|6950.3|6935.3|6950.6|6935.6|6953.9|6938.9|6948.6|6933.6|58
1602490800000|2020-10-12 08:20:00|6950.3|6935.3|6948.9|6933.9|6952.1|6937.1|6947.1|6932.1|34
1602491100000|2020-10-12 08:25:00|6948.4|6933.4|6956.8|6941.8|6957.6|6942.6|6947.9|6932.9|42
1602491400000|2020-10-12 08:30:00|6956.4|6941.4|6958.9|6943.9|6958.9|6943.9|6955.1|6940.1|47
1602491700000|2020-10-12 08:35:00|6958.4|6943.4|6952.7|6937.7|6958.6|6943.6|6952|6937|40
1602492000000|2020-10-12 08:40:00|6952.3|6937.3|6951.5|6936.5|6952.3|6937.3|6949|6934|23
1602492300000|2020-10-12 08:45:00|6951.3|6936.3|6952|6937|6952|6937|6951|6936|2
1602492600000|2020-10-12 08:50:00|6951.8|6936.8|6951.8|6936.8|6953.8|6938.8|6949|6934|14
1602492900000|2020-10-12 08:55:00|6950.6|6935.6|6951.8|6936.8|6953.3|6938.3|6950.6|6935.6|9
1602493200000|2020-10-12 09:00:00|6951.6|6936.6|6953.8|6938.8|6954.1|6939.1|6951.6|6936.6|4
1602493500000|2020-10-12 09:05:00|6952.6|6937.6|6952.1|6937.1|6952.8|6937.8|6951.6|6936.6|6
1602493800000|2020-10-12 09:10:00|6951.6|6936.6|6952.1|6937.1|6952.1|6937.1|6950.1|6935.1|4
1602494100000|2020-10-12 09:15:00|6951.8|6936.8|6952.6|6937.6|6953|6938|6947.1|6932.1|45
1602494400000|2020-10-12 09:20:00|6951.9|6936.9|6949.2|6934.2|6952|6937|6948.6|6933.6|27
1602494700000|2020-10-12 09:25:00|6948.7|6933.7|6948|6933|6950.2|6935.2|6947.3|6932.3|11
1602495000000|2020-10-12 09:30:00|6946.7|6931.7|6946|6931|6947.5|6932.5|6944.9|6929.9|8
1602495300000|2020-10-12 09:35:00|6947|6932|6946.4|6931.4|6947.4|6932.4|6945.2|6930.2|23
1602495600000|2020-10-12 09:40:00|6945.2|6930.2|6944.9|6929.9|6945.2|6930.2|6944.4|6929.4|9
1602495900000|2020-10-12 09:45:00|6944.4|6929.4|6943.7|6928.7|6944.9|6929.9|6943.7|6928.7|8
1602496200000|2020-10-12 09:50:00|6943.9|6928.9|6945.2|6930.2|6945.2|6930.2|6943.7|6928.7|5
1602496500000|2020-10-12 09:55:00|6944.9|6929.9|6945.4|6930.4|6945.9|6930.9|6944.2|6929.2|2
1602496800000|2020-10-12 10:00:00|6944.9|6929.9|6945.9|6930.9|6945.9|6930.9|6944.2|6929.2|7
1602497100000|2020-10-12 10:05:00|6946.4|6931.4|6949.6|6934.6|6949.6|6934.6|6945.9|6930.9|7
1602497400000|2020-10-12 10:10:00|6949.4|6934.4|6945.9|6930.9|6949.4|6934.4|6945.4|6930.4|32
1602497700000|2020-10-12 10:15:00|6945.6|6930.6|6949.1|6934.1|6949.1|6934.1|6945.4|6930.4|10
1602498000000|2020-10-12 10:20:00|6948.5|6933.5|6947.1|6932.1|6949.1|6934.1|6947.1|6932.1|16
1602498300000|2020-10-12 10:25:00|6946.7|6931.7|6947.9|6932.9|6947.9|6932.9|6945.4|6930.4|4
1602498600000|2020-10-12 10:30:00|6947.7|6932.7|6945.9|6930.9|6947.7|6932.7|6945.9|6930.9|6
1602498900000|2020-10-12 10:35:00|6946.1|6931.1|6946.9|6931.9|6947.7|6932.7|6946.1|6931.1|3
1602499200000|2020-10-12 10:40:00|6946.4|6931.4|6949.1|6934.1|6951.1|6936.1|6945.4|6930.4|19
1602499500000|2020-10-12 10:45:00|6948.7|6933.7|6950.9|6935.9|6950.9|6935.9|6948.2|6933.2|11
1602499800000|2020-10-12 10:50:00|6950.6|6935.6|6951.6|6936.6|6952.1|6937.1|6950.4|6935.4|6
1602500100000|2020-10-12 10:55:00|6950.6|6935.6|6950.9|6935.9|6950.9|6935.9|6950.4|6935.4|5
1602500400000|2020-10-12 11:00:00|6950.6|6935.6|6950.4|6935.4|6950.6|6935.6|6950.4|6935.4|0
1602500700000|2020-10-12 11:05:00|6950.6|6935.6|6950.4|6935.4|6951.4|6936.4|6950.4|6935.4|1
1602501000000|2020-10-12 11:10:00|6950.6|6935.6|6946.3|6931.3|6950.6|6935.6|6945|6930|19
1602501300000|2020-10-12 11:15:00|6945.4|6930.4|6948.1|6933.1|6948.8|6933.8|6944.8|6929.8|34
1602501600000|2020-10-12 11:20:00|6947.9|6932.9|6951|6936|6951|6936|6947.9|6932.9|10
1602501900000|2020-10-12 11:25:00|6951.8|6936.8|6953.9|6938.9|6953.9|6938.9|6951.8|6936.8|35
1602502200000|2020-10-12 11:30:00|6953.2|6938.2|6954.4|6939.4|6955.2|6940.2|6952.3|6937.3|37
1602502500000|2020-10-12 11:35:00|6954.7|6939.7|6955.2|6940.2|6956.2|6941.2|6954.2|6939.2|52
1602502800000|2020-10-12 11:40:00|6957.9|6942.9|6959.1|6944.1|6959.1|6944.1|6957.9|6942.9|23
1602503100000|2020-10-12 11:45:00|6958.7|6943.7|6959.6|6944.6|6960.2|6945.2|6958.6|6943.6|6
1602503400000|2020-10-12 11:50:00|6959.1|6944.1|6961.7|6946.7|6962.1|6947.1|6958.2|6943.2|51
1602503700000|2020-10-12 11:55:00|6963.3|6948.3|6961.7|6946.7|6963.5|6948.5|6961|6946|141
1602504000000|2020-10-12 12:00:00|6962.2|6947.2|6966.9|6951.9|6967.4|6952.4|6961.4|6946.4|179
1602504300000|2020-10-12 12:05:00|6967.1|6952.1|6966|6951|6967.1|6952.1|6963.6|6948.6|115
1602504600000|2020-10-12 12:10:00|6965.6|6950.6|6967.2|6952.2|6967.5|6952.5|6964.8|6949.8|75
1602504900000|2020-10-12 12:15:00|6968.1|6953.1|6964.5|6949.5|6969|6954|6964.5|6949.5|142
1602505200000|2020-10-12 12:20:00|6964.2|6949.2|6966.4|6951.4|6966.6|6951.6|6961.1|6946.1|80
1602505500000|2020-10-12 12:25:00|6966.3|6951.3|6960.4|6945.4|6966.3|6951.3|6959.6|6944.6|38
1602505800000|2020-10-12 12:30:00|6960.9|6945.9|6969.2|6954.2|6969.2|6954.2|6960.9|6945.9|65
1602506100000|2020-10-12 12:35:00|6968.5|6953.5|6970.1|6955.1|6970.8|6955.8|6968.5|6953.5|114
1602506400000|2020-10-12 12:40:00|6978.1|6963.1|6970.1|6955.1|6979.8|6964.8|6970.1|6955.1|204
1602506700000|2020-10-12 12:45:00|6970.4|6955.4|6962.2|6947.2|6974.6|6959.6|6960.1|6945.1|77
1602507000000|2020-10-12 12:50:00|6962.5|6947.5|6960.7|6945.7|6965.3|6950.3|6960.2|6945.2|76
1602507300000|2020-10-12 12:55:00|6960.4|6945.4|6945.2|6930.2|6962|6947|6917.8|6902.8|234
1602507600000|2020-10-12 13:00:00|6944.8|6929.8|6957.3|6942.3|6961.3|6946.3|6944.3|6929.3|104
1602507900000|2020-10-12 13:05:00|6957.7|6942.7|6968|6953|6971.3|6956.3|6957.5|6942.5|136
1602508200000|2020-10-12 13:10:00|6966.9|6951.9|6967.7|6952.7|6971.7|6956.7|6961.4|6946.4|193
1602508500000|2020-10-12 13:15:00|6967.3|6952.3|6970.3|6955.3|6970.5|6955.5|6966.3|6951.3|49
1602508800000|2020-10-12 13:20:00|6971.2|6956.2|6975.5|6960.5|6976|6961|6969.7|6954.7|112
1602509100000|2020-10-12 13:25:00|6975.3|6960.3|6976.4|6961.4|6978.6|6963.6|6974.3|6959.3|69
1602509400000|2020-10-12 13:30:00|6974.9|6959.9|6971.3|6956.3|6979.2|6964.2|6956.6|6941.6|327
1602509700000|2020-10-12 13:35:00|6971.1|6956.1|6955.2|6940.2|6971.1|6956.1|6954.7|6939.7|94
1602510000000|2020-10-12 13:40:00|6953.7|6938.7|6950|6935|6961.5|6946.5|6949|6934|124
1602510300000|2020-10-12 13:45:00|6949|6934|6935.9|6920.9|6949.7|6934.7|6932.5|6917.5|256
1602510600000|2020-10-12 13:50:00|6936|6921|6931.9|6916.9|6936.4|6921.4|6921|6906|211
1602510900000|2020-10-12 13:55:00|6928.4|6913.4|6945.7|6930.7|6952|6937|6928.4|6913.4|186
1602511200000|2020-10-12 14:00:00|6945.9|6930.9|6935.5|6920.5|6949.7|6934.7|6930.4|6915.4|111
1602511500000|2020-10-12 14:05:00|6935.2|6920.2|6942.4|6927.4|6942.4|6927.4|6926.5|6911.5|89
1602511800000|2020-10-12 14:10:00|6942.7|6927.7|6949.9|6934.9|6951|6936|6938.9|6923.9|95
1602512100000|2020-10-12 14:15:00|6950.7|6935.7|6954.6|6939.6|6955.9|6940.9|6931.5|6916.5|228
1602512400000|2020-10-12 14:20:00|6953.7|6938.7|6935.6|6920.6|6954.1|6939.1|6933|6918|69
1602512700000|2020-10-12 14:25:00|6935.9|6920.9|6930.2|6915.2|6935.9|6920.9|6921.8|6906.8|118
1602513000000|2020-10-12 14:30:00|6933.6|6918.6|6931.9|6916.9|6939.8|6924.8|6924|6909|207
1602513300000|2020-10-12 14:35:00|6932.8|6917.8|6921.1|6906.1|6932.8|6917.8|6918.8|6903.8|99
1602513600000|2020-10-12 14:40:00|6920.9|6905.9|6933.4|6918.4|6936.5|6921.5|6913.1|6898.1|141
1602513900000|2020-10-12 14:45:00|6933.9|6918.9|6940.1|6925.1|6940.1|6925.1|6931.3|6916.3|70
1602514200000|2020-10-12 14:50:00|6939.5|6924.5|6944.6|6929.6|6946|6931|6939.1|6924.1|72
1602514500000|2020-10-12 14:55:00|6944.8|6929.8|6949.3|6934.3|6949.3|6934.3|6937.5|6922.5|82
1602514800000|2020-10-12 15:00:00|6948.6|6933.6|6954.1|6939.1|6954.5|6939.5|6944.8|6929.8|116
1602515100000|2020-10-12 15:05:00|6961.3|6946.3|6999|6984|7000.6|6985.6|6960.3|6945.3|864
1602515400000|2020-10-12 15:10:00|6998|6983|6981.3|6966.3|6998.6|6983.6|6973.1|6958.1|191
1602515700000|2020-10-12 15:15:00|6980.9|6965.9|6968.4|6953.4|6981.1|6966.1|6968.3|6953.3|186
1602516000000|2020-10-12 15:20:00|6968.3|6953.3|6972.6|6957.6|6977.6|6962.6|6968.3|6953.3|155
1602516300000|2020-10-12 15:25:00|6971.9|6956.9|6972.5|6957.5|6978.5|6963.5|6963.9|6948.9|130
1602516600000|2020-10-12 15:30:00|6972.8|6957.8|6976.2|6961.2|6979.7|6964.7|6971.7|6956.7|119
1602516900000|2020-10-12 15:35:00|6976.7|6961.7|6970.8|6955.8|6980.7|6965.7|6969.9|6954.9|132
1602517200000|2020-10-12 15:40:00|6971.2|6956.2|6988.5|6973.5|6988.9|6973.9|6970.5|6955.5|151
1602517500000|2020-10-12 15:45:00|6987.7|6972.7|6973.3|6958.3|6989.2|6974.2|6970.8|6955.8|160
1602517800000|2020-10-12 15:50:00|6972.7|6957.7|6954.7|6939.7|6973.5|6958.5|6954|6939|175
1602518100000|2020-10-12 15:55:00|6954.3|6939.3|6962.8|6947.8|6964.2|6949.2|6948.5|6933.5|191
1602518400000|2020-10-12 16:00:00|6963.2|6948.2|6954.2|6939.2|6963.7|6948.7|6947.2|6932.2|148
1602518700000|2020-10-12 16:05:00|6954|6939|6951.5|6936.5|6960.5|6945.5|6951.5|6936.5|78
1602519000000|2020-10-12 16:10:00|6951.8|6936.8|6951.4|6936.4|6954|6939|6945.6|6930.6|205
1602519300000|2020-10-12 16:15:00|6951.2|6936.2|6951|6936|6952.9|6937.9|6944.5|6929.5|89
1602519600000|2020-10-12 16:20:00|6950.4|6935.4|6940.7|6925.7|6951.6|6936.6|6940.7|6925.7|133
1602519900000|2020-10-12 16:25:00|6940.9|6925.9|6940|6925|6944.4|6929.4|6938.9|6923.9|125
1602520200000|2020-10-12 16:30:00|6939.4|6924.4|6933.4|6918.4|6940.9|6925.9|6933.2|6918.2|197
1602520500000|2020-10-12 16:35:00|6934|6919|6935.7|6920.7|6940.4|6925.4|6932.2|6917.2|121
1602520800000|2020-10-12 16:40:00|6936|6921|6942|6927|6944|6929|6936|6921|75
1602521100000|2020-10-12 16:45:00|6942.4|6927.4|6933|6918|6950.2|6935.2|6932.2|6917.2|164
1602521400000|2020-10-12 16:50:00|6932.7|6917.7|6926.6|6911.6|6935.2|6920.2|6926.2|6911.2|159
1602521700000|2020-10-12 16:55:00|6927.2|6912.2|6933.9|6918.9|6939.9|6924.9|6926.9|6911.9|159
1602522000000|2020-10-12 17:00:00|6933.6|6918.6|6934.7|6919.7|6935.7|6920.7|6929.9|6914.9|139
1602522300000|2020-10-12 17:05:00|6935.3|6920.3|6924.1|6909.1|6938.8|6923.8|6923.9|6908.9|281
1602522600000|2020-10-12 17:10:00|6923.9|6908.9|6925.9|6910.9|6926.2|6911.2|6921.6|6906.6|126
1602522900000|2020-10-12 17:15:00|6926.1|6911.1|6924.7|6909.7|6932.1|6917.1|6922.6|6907.6|103
1602523200000|2020-10-12 17:20:00|6924.4|6909.4|6925.7|6910.7|6925.8|6910.8|6922.6|6907.6|74
1602523500000|2020-10-12 17:25:00|6925|6910|6903.4|6888.4|6925.2|6910.2|6902.7|6887.7|313
1602523800000|2020-10-12 17:30:00|6903.7|6888.7|6917.9|6902.9|6925.5|6910.5|6903.4|6888.4|136
1602524100000|2020-10-12 17:35:00|6918.5|6903.5|6919.3|6904.3|6920.3|6905.3|6914.5|6899.5|78
1602524400000|2020-10-12 17:40:00|6921.1|6906.1|6915.6|6900.6|6926.8|6911.8|6914.4|6899.4|66
1602524700000|2020-10-12 17:45:00|6915.9|6900.9|6919.6|6904.6|6920.4|6905.4|6899.2|6884.2|179
1602525000000|2020-10-12 17:50:00|6919.9|6904.9|6900.9|6885.9|6920.4|6905.4|6900.9|6885.9|68
1602525300000|2020-10-12 17:55:00|6900.5|6885.5|6890.4|6875.4|6900.5|6885.5|6889.7|6874.7|88
1602525600000|2020-10-12 18:00:00|6890.5|6875.5|6895.4|6880.4|6906.2|6891.2|6888.4|6873.4|124
1602525900000|2020-10-12 18:05:00|6896.8|6881.8|6884.4|6869.4|6897.3|6882.3|6878.8|6863.8|196
1602526200000|2020-10-12 18:10:00|6885.7|6870.7|6897|6882|6903.1|6888.1|6878|6863|1011
1602526500000|2020-10-12 18:15:00|6896.3|6881.3|6923.4|6908.4|6923.4|6908.4|6892.8|6877.8|316
1602526800000|2020-10-12 18:20:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1602550800000|2020-10-13 01:00:00|6922.9|6907.9|6916.9|6901.9|6922.9|6907.9|6907.9|6892.9|95
1602551100000|2020-10-13 01:05:00|6917.2|6902.2|6915.9|6900.9|6921.4|6906.4|6912.9|6897.9|43
1602551400000|2020-10-13 01:10:00|6915.2|6900.2|6924.6|6909.6|6930.4|6915.4|6914.9|6899.9|35
1602551700000|2020-10-13 01:15:00|6924|6909|6921.1|6906.1|6924|6909|6914.6|6899.6|29
1602552000000|2020-10-13 01:20:00|6920.6|6905.6|6920.1|6905.1|6921.1|6906.1|6915.6|6900.6|13
1602552300000|2020-10-13 01:25:00|6920.6|6905.6|6930.1|6915.1|6930.6|6915.6|6919.6|6904.6|18
1602552600000|2020-10-13 01:30:00|6929.7|6914.7|6937.9|6922.9|6942.9|6927.9|6929.1|6914.1|24
1602552900000|2020-10-13 01:35:00|6938.9|6923.9|6938.6|6923.6|6938.9|6923.9|6938.5|6923.5|1
1602553200000|2020-10-13 01:40:00|6940|6925|6933.1|6918.1|6940|6925|6932.1|6917.1|6
1602553500000|2020-10-13 01:45:00|6933.6|6918.6|6935.5|6920.5|6936.4|6921.4|6928.6|6913.6|32
1602553800000|2020-10-13 01:50:00|6936.4|6921.4|6930.3|6915.3|6945.4|6930.4|6928.8|6913.8|24
1602554100000|2020-10-13 01:55:00|6929.9|6914.9|6935|6920|6935.3|6920.3|6929.8|6914.8|5
1602554400000|2020-10-13 02:00:00|6936.3|6921.3|6939|6924|6941|6926|6936.3|6921.3|2
1602554700000|2020-10-13 02:05:00|6938.2|6923.2|6943|6928|6943|6928|6937|6922|4
1602555000000|2020-10-13 02:10:00|6941.3|6926.3|6944.9|6929.9|6949.8|6934.8|6939.3|6924.3|22
1602555300000|2020-10-13 02:15:00|6944.3|6929.3|6949.3|6934.3|6950.5|6935.5|6944.3|6929.3|14
1602555600000|2020-10-13 02:20:00|6950.3|6935.3|6946.8|6931.8|6951.1|6936.1|6946.8|6931.8|3
1602555900000|2020-10-13 02:25:00|6944.8|6929.8|6941|6926|6944.8|6929.8|6939.1|6924.1|3
1602556200000|2020-10-13 02:30:00|6940.8|6925.8|6948.1|6933.1|6948.1|6933.1|6940.8|6925.8|4
1602556500000|2020-10-13 02:35:00|6948.6|6933.6|6947.8|6932.8|6948.6|6933.6|6947.8|6932.8|1
1602557100000|2020-10-13 02:45:00|6948.3|6933.3|6948.6|6933.6|6948.6|6933.6|6948.3|6933.3|0
1602557400000|2020-10-13 02:50:00|6949.3|6934.3|6950.3|6935.3|6951.3|6936.3|6949.3|6934.3|1
1602557700000|2020-10-13 02:55:00|6951.1|6936.1|6952.3|6937.3|6953|6938|6950.3|6935.3|13
1602558000000|2020-10-13 03:00:00|6951.9|6936.9|6951.1|6936.1|6951.9|6936.9|6943.1|6928.1|43
1602558300000|2020-10-13 03:05:00|6952.8|6937.8|6950.8|6935.8|6952.8|6937.8|6950.5|6935.5|2
1602558600000|2020-10-13 03:10:00|6951.2|6936.2|6952.4|6937.4|6952.4|6937.4|6951.2|6936.2|0
1602558900000|2020-10-13 03:15:00|6953.1|6938.1|6958|6943|6958|6943|6953.1|6938.1|44
1602559200000|2020-10-13 03:20:00|6958.9|6943.9|6958.6|6943.6|6961.3|6946.3|6956.3|6941.3|21
1602559500000|2020-10-13 03:25:00|6959.8|6944.8|6956.5|6941.5|6961.5|6946.5|6956.5|6941.5|4
1602559800000|2020-10-13 03:30:00|6956.3|6941.3|6959.1|6944.1|6959.6|6944.6|6955.3|6940.3|1
1602560100000|2020-10-13 03:35:00|6957.1|6942.1|6957.6|6942.6|6957.6|6942.6|6957.1|6942.1|0
1602560400000|2020-10-13 03:40:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1602560700000|2020-10-13 03:45:00|6955.3|6940.3|6954.3|6939.3|6955.3|6940.3|6954.3|6939.3|0
1602561000000|2020-10-13 03:50:00|6953.6|6938.6|6952.6|6937.6|6953.6|6938.6|6952.6|6937.6|0
1602561300000|2020-10-13 03:55:00|6952.3|6937.3|6956.8|6941.8|6956.8|6941.8|6951.6|6936.6|5
1602561600000|2020-10-13 04:00:00|6957.1|6942.1|6954.3|6939.3|6957.1|6942.1|6954.1|6939.1|0
1602561900000|2020-10-13 04:05:00|6955.3|6940.3|6955.4|6940.4|6955.4|6940.4|6954.4|6939.4|2
1602562200000|2020-10-13 04:10:00|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1602562500000|2020-10-13 04:15:00|6955.9|6940.9|6962.5|6947.5|6962.5|6947.5|6955.1|6940.1|11
1602562800000|2020-10-13 04:20:00|6962|6947|6960|6945|6962|6947|6960|6945|4
1602563100000|2020-10-13 04:25:00|6960.2|6945.2|6960|6945|6960.8|6945.8|6960|6945|0
1602563700000|2020-10-13 04:35:00|6959.7|6944.7|6959|6944|6959.7|6944.7|6959|6944|1
1602564900000|2020-10-13 04:55:00|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1602565200000|2020-10-13 05:00:00|6957.3|6942.3|6957|6942|6957.3|6942.3|6957|6942|0
1602565500000|2020-10-13 05:05:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1602566400000|2020-10-13 05:20:00|6957.7|6942.7|6959.8|6944.8|6961.3|6946.3|6957.7|6942.7|2
1602567000000|2020-10-13 05:30:00|6961.2|6946.2|6959.8|6944.8|6961.2|6946.2|6959.8|6944.8|0
1602567600000|2020-10-13 05:40:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1602567900000|2020-10-13 05:45:00|6962.5|6947.5|6963|6948|6967|6952|6959.7|6944.7|23
1602568200000|2020-10-13 05:50:00|6963.6|6948.6|6969.9|6954.9|6970.7|6955.7|6963.6|6948.6|28
1602568500000|2020-10-13 05:55:00|6966.7|6951.7|6968.5|6953.5|6968.5|6953.5|6964.5|6949.5|7
1602568800000|2020-10-13 06:00:00|6964.5|6949.5|6961.4|6946.4|6964.5|6949.5|6961.4|6946.4|2
1602569100000|2020-10-13 06:05:00|6961.2|6946.2|6968|6953|6968|6953|6960.4|6945.4|17
1602569400000|2020-10-13 06:10:00|6967.1|6952.1|6968|6953|6968.5|6953.5|6966|6951|5
1602569700000|2020-10-13 06:15:00|6967.9|6952.9|6973|6958|6973|6958|6961.7|6946.7|71
1602570000000|2020-10-13 06:20:00|6973.8|6958.8|6975.9|6960.9|6977|6962|6973.8|6958.8|34
1602570300000|2020-10-13 06:25:00|6976|6961|6976.4|6961.4|6976.9|6961.9|6975.4|6960.4|17
1602570600000|2020-10-13 06:30:00|6976.5|6961.5|6978.1|6963.1|6978.5|6963.5|6975.5|6960.5|76
1602570900000|2020-10-13 06:35:00|6979.1|6964.1|6974.4|6959.4|6982.2|6967.2|6974.4|6959.4|58
1602571200000|2020-10-13 06:40:00|6973.9|6958.9|6972.2|6957.2|6973.9|6958.9|6971.7|6956.7|4
1602571500000|2020-10-13 06:45:00|6972.7|6957.7|6970.2|6955.2|6972.7|6957.7|6968.7|6953.7|15
1602571800000|2020-10-13 06:50:00|6970.4|6955.4|6960.3|6945.3|6971|6956|6958.8|6943.8|69
1602572100000|2020-10-13 06:55:00|6961.8|6946.8|6961.3|6946.3|6962|6947|6961.3|6946.3|2
1602572400000|2020-10-13 07:00:00|6959.8|6944.8|6957.3|6942.3|6959.8|6944.8|6954|6939|20
1602572700000|2020-10-13 07:05:00|6958.3|6943.3|6959.5|6944.5|6961.5|6946.5|6951|6936|23
1602573000000|2020-10-13 07:10:00|6960|6945|6961.7|6946.7|6961.7|6946.7|6959.2|6944.2|4
1602573300000|2020-10-13 07:15:00|6961|6946|6954.5|6939.5|6961|6946|6953.7|6938.7|6
1602573600000|2020-10-13 07:20:00|6954.7|6939.7|6951.5|6936.5|6955.5|6940.5|6950.7|6935.7|16
1602573900000|2020-10-13 07:25:00|6950|6935|6961.7|6946.7|6961.7|6946.7|6950|6935|15
1602574200000|2020-10-13 07:30:00|6961|6946|6960.8|6945.8|6963.7|6948.7|6959.2|6944.2|19
1602574500000|2020-10-13 07:35:00|6960|6945|6952|6937|6960|6945|6950.5|6935.5|42
1602574800000|2020-10-13 07:40:00|6951.8|6936.8|6951|6936|6951.8|6936.8|6949.7|6934.7|3
1602575100000|2020-10-13 07:45:00|6950.8|6935.8|6941.5|6926.5|6950.8|6935.8|6941|6926|22
1602575400000|2020-10-13 07:50:00|6941.3|6926.3|6943.7|6928.7|6946.5|6931.5|6938|6923|71
1602575700000|2020-10-13 07:55:00|6944.8|6929.8|6939.7|6924.7|6947.5|6932.5|6939.2|6924.2|37
1602576000000|2020-10-13 08:00:00|6939.5|6924.5|6940.5|6925.5|6946.9|6931.9|6939|6924|51
1602576300000|2020-10-13 08:05:00|6940|6925|6944.5|6929.5|6945.5|6930.5|6940|6925|19
1602576600000|2020-10-13 08:10:00|6944|6929|6944.7|6929.7|6948.5|6933.5|6940.5|6925.5|24
1602576900000|2020-10-13 08:15:00|6944.4|6929.4|6944.5|6929.5|6944.5|6929.5|6940|6925|13
1602577200000|2020-10-13 08:20:00|6944.2|6929.2|6944.5|6929.5|6948.2|6933.2|6941|6926|12
1602577500000|2020-10-13 08:25:00|6944|6929|6955.4|6940.4|6959|6944|6942.9|6927.9|82
1602577800000|2020-10-13 08:30:00|6955|6940|6957.7|6942.7|6961|6946|6955|6940|27
1602578100000|2020-10-13 08:35:00|6958.5|6943.5|6960.7|6945.7|6961.7|6946.7|6956.4|6941.4|23
1602578400000|2020-10-13 08:40:00|6960.5|6945.5|6962.5|6947.5|6962.5|6947.5|6960.5|6945.5|7
1602578700000|2020-10-13 08:45:00|6962.7|6947.7|6952.6|6937.6|6963|6948|6952|6937|21
1602579000000|2020-10-13 08:50:00|6953.1|6938.1|6950.6|6935.6|6953.1|6938.1|6948.9|6933.9|24
1602579300000|2020-10-13 08:55:00|6952.7|6937.7|6957.5|6942.5|6958.1|6943.1|6950.7|6935.7|34
1602579600000|2020-10-13 09:00:00|6958.7|6943.7|6953.6|6938.6|6958.7|6943.7|6951.6|6936.6|59
1602579900000|2020-10-13 09:05:00|6953.2|6938.2|6948.8|6933.8|6956.2|6941.2|6948.8|6933.8|138
1602580200000|2020-10-13 09:10:00|6948.5|6933.5|6951.6|6936.6|6952.3|6937.3|6948|6933|44
1602580500000|2020-10-13 09:15:00|6952|6937|6950.3|6935.3|6952.9|6937.9|6949.8|6934.8|46
1602580800000|2020-10-13 09:20:00|6950.7|6935.7|6949.7|6934.7|6950.7|6935.7|6947.8|6932.8|159
1602581100000|2020-10-13 09:25:00|6949.8|6934.8|6955.2|6940.2|6955.2|6940.2|6949.2|6934.2|31
1602581400000|2020-10-13 09:30:00|6955.5|6940.5|6963.7|6948.7|6963.7|6948.7|6955.5|6940.5|35
1602581700000|2020-10-13 09:35:00|6963.2|6948.2|6968.7|6953.7|6969.7|6954.7|6963.2|6948.2|7
1602582000000|2020-10-13 09:40:00|6968.8|6953.8|6970.7|6955.7|6970.7|6955.7|6966.7|6951.7|37
1602582300000|2020-10-13 09:45:00|6970.2|6955.2|6977.3|6962.3|6977.3|6962.3|6970.2|6955.2|17
1602582600000|2020-10-13 09:50:00|6976.3|6961.3|6975.3|6960.3|6976.3|6961.3|6972.3|6957.3|9
1602582900000|2020-10-13 09:55:00|6975.1|6960.1|6977.6|6962.6|6977.6|6962.6|6974.3|6959.3|17
1602583200000|2020-10-13 10:00:00|6976.8|6961.8|6974.4|6959.4|6976.8|6961.8|6967.9|6952.9|79
1602583500000|2020-10-13 10:05:00|6972.4|6957.4|6968.9|6953.9|6972.4|6957.4|6968.9|6953.9|8
1602583800000|2020-10-13 10:10:00|6968.5|6953.5|6970.7|6955.7|6972.7|6957.7|6968.5|6953.5|5
1602584100000|2020-10-13 10:15:00|6969.3|6954.3|6968.5|6953.5|6970.5|6955.5|6968.3|6953.3|4
1602584400000|2020-10-13 10:20:00|6968|6953|6970.5|6955.5|6970.5|6955.5|6967.5|6952.5|6
1602584700000|2020-10-13 10:25:00|6970.1|6955.1|6968.3|6953.3|6971.7|6956.7|6968.3|6953.3|5
1602585000000|2020-10-13 10:30:00|6967|6952|6961.7|6946.7|6967|6952|6961.2|6946.2|3
1602585300000|2020-10-13 10:35:00|6961.2|6946.2|6959.5|6944.5|6961.2|6946.2|6959.5|6944.5|3
1602585600000|2020-10-13 10:40:00|6958.9|6943.9|6958.7|6943.7|6961.9|6946.9|6958.4|6943.4|14
1602585900000|2020-10-13 10:45:00|6959.7|6944.7|6960.7|6945.7|6961.6|6946.6|6959.7|6944.7|2
1602586200000|2020-10-13 10:50:00|6959.7|6944.7|6956.2|6941.2|6962.2|6947.2|6954.9|6939.9|32
1602586500000|2020-10-13 10:55:00|6955.9|6940.9|6956.7|6941.7|6958.4|6943.4|6955.9|6940.9|9
1602586800000|2020-10-13 11:00:00|6957.3|6942.3|6960.9|6945.9|6961.4|6946.4|6957.2|6942.2|6
1602587100000|2020-10-13 11:05:00|6961.7|6946.7|6953.7|6938.7|6961.7|6946.7|6953.7|6938.7|9
1602587400000|2020-10-13 11:10:00|6954.5|6939.5|6955.7|6940.7|6957.1|6942.1|6952.2|6937.2|15
1602587700000|2020-10-13 11:15:00|6955.4|6940.4|6947.4|6932.4|6955.4|6940.4|6947.4|6932.4|2
1602588000000|2020-10-13 11:20:00|6949.1|6934.1|6946.8|6931.8|6950.4|6935.4|6946.8|6931.8|10
1602588300000|2020-10-13 11:25:00|6946.6|6931.6|6939.3|6924.3|6946.6|6931.6|6938.4|6923.4|19
1602588600000|2020-10-13 11:30:00|6939.8|6924.8|6945.6|6930.6|6946.3|6931.3|6939.8|6924.8|12
1602588900000|2020-10-13 11:35:00|6947.3|6932.3|6951.9|6936.9|6953.6|6938.6|6947.3|6932.3|51
1602589200000|2020-10-13 11:40:00|6951.5|6936.5|6951.1|6936.1|6951.5|6936.5|6949.6|6934.6|3
1602589500000|2020-10-13 11:45:00|6951.3|6936.3|6964.8|6949.8|6964.8|6949.8|6949.6|6934.6|49
1602589800000|2020-10-13 11:50:00|6965.1|6950.1|6963.9|6948.9|6965.1|6950.1|6960.3|6945.3|6
1602590100000|2020-10-13 11:55:00|6960.1|6945.1|6952.4|6937.4|6960.1|6945.1|6952.4|6937.4|24
1602590400000|2020-10-13 12:00:00|6949.6|6934.6|6953.4|6938.4|6955.9|6940.9|6943.6|6928.6|36
1602590700000|2020-10-13 12:05:00|6956.6|6941.6|6954.8|6939.8|6956.6|6941.6|6947.6|6932.6|22
1602591000000|2020-10-13 12:10:00|6954.6|6939.6|6931.9|6916.9|6960.2|6945.2|6930|6915|85
1602591300000|2020-10-13 12:15:00|6931.7|6916.7|6925.9|6910.9|6931.9|6916.9|6921.9|6906.9|94
1602591600000|2020-10-13 12:20:00|6924.6|6909.6|6909|6894|6925.9|6910.9|6908|6893|179
1602591900000|2020-10-13 12:25:00|6909.5|6894.5|6919.9|6904.9|6921.9|6906.9|6909|6894|53
1602592200000|2020-10-13 12:30:00|6919.2|6904.2|6919|6904|6919.4|6904.4|6911|6896|99
1602592500000|2020-10-13 12:35:00|6918.7|6903.7|6922.2|6907.2|6935.5|6920.5|6915|6900|145
1602592800000|2020-10-13 12:40:00|6922.5|6907.5|6915.5|6900.5|6926.4|6911.4|6913.5|6898.5|45
1602593100000|2020-10-13 12:45:00|6916.3|6901.3|6911.7|6896.7|6919.7|6904.7|6911.7|6896.7|57
1602593400000|2020-10-13 12:50:00|6911.5|6896.5|6920.7|6905.7|6920.7|6905.7|6910.4|6895.4|44
1602593700000|2020-10-13 12:55:00|6920.6|6905.6|6914.4|6899.4|6926.7|6911.7|6914.4|6899.4|18
1602594000000|2020-10-13 13:00:00|6914.2|6899.2|6935.9|6920.9|6940.7|6925.7|6913.7|6898.7|163
1602594300000|2020-10-13 13:05:00|6936.1|6921.1|6942.2|6927.2|6946.7|6931.7|6935.2|6920.2|30
1602594600000|2020-10-13 13:10:00|6941.7|6926.7|6948.1|6933.1|6949.1|6934.1|6932.7|6917.7|37
1602594900000|2020-10-13 13:15:00|6948.7|6933.7|6939.6|6924.6|6953.9|6938.9|6939.2|6924.2|91
1602595200000|2020-10-13 13:20:00|6939.2|6924.2|6953.6|6938.6|6954.2|6939.2|6933.9|6918.9|113
1602595500000|2020-10-13 13:25:00|6952.9|6937.9|6957.7|6942.7|6960.7|6945.7|6942.2|6927.2|124
1602595800000|2020-10-13 13:30:00|6956.2|6941.2|6930.9|6915.9|6957.6|6942.6|6927.9|6912.9|250
1602596100000|2020-10-13 13:35:00|6931.2|6916.2|6934.2|6919.2|6941|6926|6928.4|6913.4|153
1602596400000|2020-10-13 13:40:00|6934.4|6919.4|6938.6|6923.6|6944.4|6929.4|6928.5|6913.5|79
1602596700000|2020-10-13 13:45:00|6939.2|6924.2|6943.1|6928.1|6948.4|6933.4|6931.2|6916.2|102
1602597000000|2020-10-13 13:50:00|6941.2|6926.2|6953.1|6938.1|6954.4|6939.4|6937.6|6922.6|131
1602597300000|2020-10-13 13:55:00|6953.4|6938.4|6949.2|6934.2|6954.6|6939.6|6944.2|6929.2|95
1602597600000|2020-10-13 14:00:00|6948.9|6933.9|6949.2|6934.2|6955.9|6940.9|6944.4|6929.4|192
1602597900000|2020-10-13 14:05:00|6950.7|6935.7|6935.2|6920.2|6950.7|6935.7|6931.4|6916.4|89
1602598200000|2020-10-13 14:10:00|6935.4|6920.4|6925.7|6910.7|6935.4|6920.4|6921|6906|158
1602598500000|2020-10-13 14:15:00|6925.5|6910.5|6924|6909|6928.5|6913.5|6919|6904|100
1602598800000|2020-10-13 14:20:00|6923.9|6908.9|6924.9|6909.9|6927.9|6912.9|6918.4|6903.4|148
1602599100000|2020-10-13 14:25:00|6925.4|6910.4|6915.9|6900.9|6925.4|6910.4|6912.7|6897.7|303
1602599400000|2020-10-13 14:30:00|6920.7|6905.7|6922.4|6907.4|6936.2|6921.2|6920.7|6905.7|200
1602599700000|2020-10-13 14:35:00|6922.7|6907.7|6915|6900|6922.7|6907.7|6909.8|6894.8|156
1602600000000|2020-10-13 14:40:00|6914.6|6899.6|6921.6|6906.6|6922.1|6907.1|6909.8|6894.8|186
1602600300000|2020-10-13 14:45:00|6921.1|6906.1|6908|6893|6925.6|6910.6|6885.8|6870.8|740
1602600600000|2020-10-13 14:50:00|6908.3|6893.3|6911.3|6896.3|6920.8|6905.8|6904.8|6889.8|126
1602600900000|2020-10-13 14:55:00|6909.1|6894.1|6916.1|6901.1|6917.6|6902.6|6909.1|6894.1|117
1602601200000|2020-10-13 15:00:00|6915.6|6900.6|6910.8|6895.8|6921.8|6906.8|6910.3|6895.3|152
1602601500000|2020-10-13 15:05:00|6911.2|6896.2|6918.8|6903.8|6922.3|6907.3|6910.3|6895.3|103
1602601800000|2020-10-13 15:10:00|6919.1|6904.1|6932.8|6917.8|6932.8|6917.8|6919.1|6904.1|112
1602602100000|2020-10-13 15:15:00|6933.8|6918.8|6939.3|6924.3|6939.3|6924.3|6930.8|6915.8|119
1602602400000|2020-10-13 15:20:00|6939.6|6924.6|6954.1|6939.1|6955.8|6940.8|6939.6|6924.6|102
1602602700000|2020-10-13 15:25:00|6954.3|6939.3|6951.3|6936.3|6954.5|6939.5|6941.3|6926.3|111
1602603000000|2020-10-13 15:30:00|6951.7|6936.7|6957.7|6942.7|6958.2|6943.2|6950|6935|97
1602603300000|2020-10-13 15:35:00|6956.7|6941.7|6952.3|6937.3|6958.2|6943.2|6951.8|6936.8|75
1602603600000|2020-10-13 15:40:00|6951.8|6936.8|6942.5|6927.5|6952.2|6937.2|6935.5|6920.5|174
1602603900000|2020-10-13 15:45:00|6942.8|6927.8|6941|6926|6950.3|6935.3|6941|6926|141
1602604200000|2020-10-13 15:50:00|6941.5|6926.5|6944.9|6929.9|6946.2|6931.2|6940|6925|85
1602604500000|2020-10-13 15:55:00|6945.2|6930.2|6946.6|6931.6|6948.9|6933.9|6941.2|6926.2|127
1602604800000|2020-10-13 16:00:00|6944.1|6929.1|6943.1|6928.1|6944.8|6929.8|6938.6|6923.6|52
1602605100000|2020-10-13 16:05:00|6942.8|6927.8|6946.1|6931.1|6947.3|6932.3|6939.1|6924.1|80
1602605400000|2020-10-13 16:10:00|6946.3|6931.3|6945.1|6930.1|6951.4|6936.4|6941.7|6926.7|78
1602605700000|2020-10-13 16:15:00|6945.6|6930.6|6948.4|6933.4|6949.8|6934.8|6942.6|6927.6|59
1602606000000|2020-10-13 16:20:00|6948.2|6933.2|6943.1|6928.1|6949.1|6934.1|6940.5|6925.5|78
1602606300000|2020-10-13 16:25:00|6944|6929|6940|6925|6944.5|6929.5|6936.2|6921.2|63
1602606600000|2020-10-13 16:30:00|6939.7|6924.7|6935|6920|6940.2|6925.2|6932.7|6917.7|78
1602606900000|2020-10-13 16:35:00|6935.5|6920.5|6931|6916|6938|6923|6930|6915|55
1602607200000|2020-10-13 16:40:00|6930.5|6915.5|6928|6913|6931.9|6916.9|6927.7|6912.7|56
1602607500000|2020-10-13 16:45:00|6927.9|6912.9|6918.9|6903.9|6927.9|6912.9|6917.7|6902.7|252
1602607800000|2020-10-13 16:50:00|6919.5|6904.5|6919.2|6904.2|6922|6907|6917.7|6902.7|182
1602608100000|2020-10-13 16:55:00|6919.5|6904.5|6926.5|6911.5|6929.3|6914.3|6919.2|6904.2|57
1602608400000|2020-10-13 17:00:00|6926.3|6911.3|6923|6908|6929.5|6914.5|6921.5|6906.5|102
1602608700000|2020-10-13 17:05:00|6922.8|6907.8|6920.3|6905.3|6923.5|6908.5|6920.3|6905.3|35
1602609000000|2020-10-13 17:10:00|6920.5|6905.5|6920.3|6905.3|6928.3|6913.3|6920|6905|62
1602609300000|2020-10-13 17:15:00|6920.5|6905.5|6920.3|6905.3|6922|6907|6919.7|6904.7|62
1602609600000|2020-10-13 17:20:00|6920.1|6905.1|6915|6900|6920.1|6905.1|6913|6898|51
1602609900000|2020-10-13 17:25:00|6914.8|6899.8|6915.3|6900.3|6915.5|6900.5|6913.3|6898.3|41
1602610200000|2020-10-13 17:30:00|6915.8|6900.8|6911.8|6896.8|6917.8|6902.8|6911.8|6896.8|69
1602610500000|2020-10-13 17:35:00|6910.5|6895.5|6921|6906|6921.5|6906.5|6910.5|6895.5|94
1602610800000|2020-10-13 17:40:00|6921.3|6906.3|6920.8|6905.8|6923.5|6908.5|6920.5|6905.5|25
1602611100000|2020-10-13 17:45:00|6922.5|6907.5|6924.8|6909.8|6925.5|6910.5|6921.3|6906.3|194
1602611400000|2020-10-13 17:50:00|6924.5|6909.5|6926|6911|6926|6911|6923.2|6908.2|27
1602611700000|2020-10-13 17:55:00|6926.2|6911.2|6924.1|6909.1|6930.9|6915.9|6921.7|6906.7|191
1602612000000|2020-10-13 18:00:00|6924.4|6909.4|6930.6|6915.6|6932.2|6917.2|6924.4|6909.4|133
1602612300000|2020-10-13 18:05:00|6931.3|6916.3|6939.4|6924.4|6939.6|6924.6|6931.3|6916.3|198
1602612600000|2020-10-13 18:10:00|6940|6925|6937.8|6922.8|6946.6|6931.6|6937.8|6922.8|761
1602612900000|2020-10-13 18:15:00|6937.9|6922.9|6938.6|6923.6|6938.6|6923.6|6928.7|6913.7|209
1602637200000|2020-10-14 01:00:00|6942|6927|6945.4|6930.4|6949.4|6934.4|6939.5|6924.5|69
1602637500000|2020-10-14 01:05:00|6944.8|6929.8|6935.5|6920.5|6944.8|6929.8|6931.5|6916.5|25
1602637800000|2020-10-14 01:10:00|6934.2|6919.2|6921.9|6906.9|6934.2|6919.2|6920.4|6905.4|8
1602638100000|2020-10-14 01:15:00|6922.2|6907.2|6920.1|6905.1|6924.4|6909.4|6918.1|6903.1|9
1602638400000|2020-10-14 01:20:00|6922.1|6907.1|6920.6|6905.6|6922.9|6907.9|6919.4|6904.4|4
1602638700000|2020-10-14 01:25:00|6921.9|6906.9|6920.4|6905.4|6923.7|6908.7|6919.1|6904.1|6
1602639000000|2020-10-14 01:30:00|6922.1|6907.1|6924.1|6909.1|6926.6|6911.6|6920.6|6905.6|4
1602639300000|2020-10-14 01:35:00|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|0
1602639600000|2020-10-14 01:40:00|6925.4|6910.4|6925.1|6910.1|6926.1|6911.1|6925.1|6910.1|2
1602639900000|2020-10-14 01:45:00|6925.6|6910.6|6931.6|6916.6|6931.6|6916.6|6925.1|6910.1|3
1602640200000|2020-10-14 01:50:00|6931|6916|6930.1|6915.1|6931.1|6916.1|6928.9|6913.9|0
1602640500000|2020-10-14 01:55:00|6930.2|6915.2|6930.6|6915.6|6930.6|6915.6|6930.2|6915.2|0
1602640800000|2020-10-14 02:00:00|6930.4|6915.4|6929.1|6914.1|6930.4|6915.4|6929.1|6914.1|10
1602641100000|2020-10-14 02:05:00|6929.6|6914.6|6937.9|6922.9|6938.8|6923.8|6929.6|6914.6|27
1602641400000|2020-10-14 02:10:00|6938.1|6923.1|6932.3|6917.3|6941.1|6926.1|6930.4|6915.4|12
1602642000000|2020-10-14 02:20:00|6932.4|6917.4|6932.6|6917.6|6934.1|6919.1|6932.4|6917.4|1
1602642300000|2020-10-14 02:25:00|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|0
1602642600000|2020-10-14 02:30:00|6932.9|6917.9|6937.1|6922.1|6938.1|6923.1|6932.9|6917.9|6
1602642900000|2020-10-14 02:35:00|6936.9|6921.9|6936.3|6921.3|6939.3|6924.3|6935.3|6920.3|13
1602643200000|2020-10-14 02:40:00|6936.8|6921.8|6935.1|6920.1|6939.6|6924.6|6934.6|6919.6|5
1602643500000|2020-10-14 02:45:00|6936.1|6921.1|6936.1|6921.1|6937.3|6922.3|6935.1|6920.1|0
1602644100000|2020-10-14 02:55:00|6937.1|6922.1|6938.4|6923.4|6938.4|6923.4|6935.1|6920.1|0
1602644400000|2020-10-14 03:00:00|6938.6|6923.6|6939.6|6924.6|6944.1|6929.1|6937.8|6922.8|42
1602644700000|2020-10-14 03:05:00|6940.4|6925.4|6938.4|6923.4|6942.1|6927.1|6938.4|6923.4|4
1602645000000|2020-10-14 03:10:00|6939.9|6924.9|6933.8|6918.8|6939.9|6924.9|6931.6|6916.6|14
1602645300000|2020-10-14 03:15:00|6934.3|6919.3|6935.6|6920.6|6937.1|6922.1|6934.3|6919.3|0
1602645600000|2020-10-14 03:20:00|6934.1|6919.1|6935.6|6920.6|6935.6|6920.6|6934.1|6919.1|0
1602645900000|2020-10-14 03:25:00|6938.6|6923.6|6942.8|6927.8|6943.8|6928.8|6937.1|6922.1|8
1602646200000|2020-10-14 03:30:00|6942.6|6927.6|6941.8|6926.8|6942.6|6927.6|6941.8|6926.8|0
1602646500000|2020-10-14 03:35:00|6941.6|6926.6|6939.6|6924.6|6941.6|6926.6|6939.6|6924.6|0
1602646800000|2020-10-14 03:40:00|6941.9|6926.9|6940.3|6925.3|6941.9|6926.9|6939.6|6924.6|6
1602647700000|2020-10-14 03:55:00|6940.5|6925.5|6942.6|6927.6|6942.8|6927.8|6940.5|6925.5|0
1602648000000|2020-10-14 04:00:00|6942.4|6927.4|6941.3|6926.3|6942.4|6927.4|6941.3|6926.3|1
1602648300000|2020-10-14 04:05:00|6940.3|6925.3|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|0
1602648600000|2020-10-14 04:10:00|6927|6912|6926.7|6911.7|6927|6912|6926.7|6911.7|41
1602648900000|2020-10-14 04:15:00|6926.5|6911.5|6929.5|6914.5|6929.7|6914.7|6925.7|6910.7|8
1602649500000|2020-10-14 04:25:00|6930.4|6915.4|6931.2|6916.2|6931.5|6916.5|6930.4|6915.4|1
1602649800000|2020-10-14 04:30:00|6930.6|6915.6|6934.2|6919.2|6934.2|6919.2|6930|6915|0
1602652500000|2020-10-14 05:15:00|6936.2|6921.2|6933.2|6918.2|6938.2|6923.2|6933.2|6918.2|4
1602652800000|2020-10-14 05:20:00|6931.6|6916.6|6932|6917|6932|6917|6931|6916|1
1602653400000|2020-10-14 05:30:00|6932.4|6917.4|6932|6917|6936.7|6921.7|6930|6915|13
1602653700000|2020-10-14 05:35:00|6934.2|6919.2|6940.7|6925.7|6941.7|6926.7|6934.2|6919.2|16
1602654000000|2020-10-14 05:40:00|6940.2|6925.2|6941.5|6926.5|6941.5|6926.5|6940.2|6925.2|6
1602654300000|2020-10-14 05:45:00|6941.3|6926.3|6941.5|6926.5|6942.7|6927.7|6940.5|6925.5|5
1602654600000|2020-10-14 05:50:00|6940.9|6925.9|6936.5|6921.5|6940.9|6925.9|6934|6919|16
1602654900000|2020-10-14 05:55:00|6935.8|6920.8|6943.5|6928.5|6945|6930|6934.3|6919.3|32
1602655200000|2020-10-14 06:00:00|6942.5|6927.5|6936.3|6921.3|6942.5|6927.5|6936.3|6921.3|4
1602655500000|2020-10-14 06:05:00|6934.7|6919.7|6935.3|6920.3|6935.3|6920.3|6933.2|6918.2|6
1602655800000|2020-10-14 06:10:00|6935.8|6920.8|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1602656100000|2020-10-14 06:15:00|6939.3|6924.3|6938.3|6923.3|6939.3|6924.3|6938.3|6923.3|0
1602656400000|2020-10-14 06:20:00|6939.3|6924.3|6939.5|6924.5|6939.5|6924.5|6939.3|6924.3|0
1602656700000|2020-10-14 06:25:00|6945|6930|6950|6935|6950.2|6935.2|6945|6930|32
1602657000000|2020-10-14 06:30:00|6950.4|6935.4|6949|6934|6951.5|6936.5|6948.5|6933.5|16
1602657300000|2020-10-14 06:35:00|6949.4|6934.4|6952.2|6937.2|6952.2|6937.2|6948.2|6933.2|3
1602657600000|2020-10-14 06:40:00|6952.5|6937.5|6952.7|6937.7|6952.7|6937.7|6951.5|6936.5|3
1602657900000|2020-10-14 06:45:00|6953.7|6938.7|6949.7|6934.7|6953.7|6938.7|6949.7|6934.7|21
1602658200000|2020-10-14 06:50:00|6950.2|6935.2|6957.6|6942.6|6958.6|6943.6|6950.2|6935.2|69
1602658500000|2020-10-14 06:55:00|6957.8|6942.8|6958.1|6943.1|6962.7|6947.7|6957.8|6942.8|43
1602658800000|2020-10-14 07:00:00|6957.9|6942.9|6960.4|6945.4|6960.9|6945.9|6956.9|6941.9|14
1602659100000|2020-10-14 07:05:00|6960.2|6945.2|6964.6|6949.6|6965.1|6950.1|6955.9|6940.9|31
1602659400000|2020-10-14 07:10:00|6964.2|6949.2|6966.1|6951.1|6966.1|6951.1|6960.1|6945.1|23
1602659700000|2020-10-14 07:15:00|6965.5|6950.5|6964.9|6949.9|6966.6|6951.6|6964.9|6949.9|5
1602660000000|2020-10-14 07:20:00|6965.1|6950.1|6966.4|6951.4|6966.9|6951.9|6965.1|6950.1|3
1602660300000|2020-10-14 07:25:00|6965.9|6950.9|6963.1|6948.1|6967.4|6952.4|6962.9|6947.9|10
1602660600000|2020-10-14 07:30:00|6963.4|6948.4|6963.9|6948.9|6964.6|6949.6|6963.4|6948.4|4
1602660900000|2020-10-14 07:35:00|6964.4|6949.4|6978.1|6963.1|6979.3|6964.3|6964.1|6949.1|169
1602661200000|2020-10-14 07:40:00|6979.3|6964.3|6978.8|6963.8|6979.3|6964.3|6972.1|6957.1|46
1602661500000|2020-10-14 07:45:00|6978.5|6963.5|6976.8|6961.8|6978.8|6963.8|6976.1|6961.1|19
1602661800000|2020-10-14 07:50:00|6976.6|6961.6|6974.6|6959.6|6976.6|6961.6|6974.1|6959.1|13
1602662100000|2020-10-14 07:55:00|6974.3|6959.3|6970.6|6955.6|6974.3|6959.3|6970.5|6955.5|9
1602662400000|2020-10-14 08:00:00|6971|6956|6971.1|6956.1|6971.1|6956.1|6970.5|6955.5|3
1602662700000|2020-10-14 08:05:00|6970.6|6955.6|6966|6951|6970.6|6955.6|6966|6951|14
1602663000000|2020-10-14 08:10:00|6965.5|6950.5|6965.6|6950.6|6966.1|6951.1|6964.1|6949.1|10
1602663300000|2020-10-14 08:15:00|6965.5|6950.5|6965.1|6950.1|6966.6|6951.6|6965|6950|3
1602663600000|2020-10-14 08:20:00|6964.6|6949.6|6959.6|6944.6|6964.6|6949.6|6958.6|6943.6|27
1602663900000|2020-10-14 08:25:00|6960.9|6945.9|6960.9|6945.9|6961.1|6946.1|6958.6|6943.6|18
1602664200000|2020-10-14 08:30:00|6961.1|6946.1|6971.6|6956.6|6973.6|6958.6|6961.1|6946.1|57
1602664500000|2020-10-14 08:35:00|6972.8|6957.8|6972.9|6957.9|6972.9|6957.9|6971.1|6956.1|2
1602664800000|2020-10-14 08:40:00|6973.4|6958.4|6975.1|6960.1|6975.1|6960.1|6973.1|6958.1|3
1602665100000|2020-10-14 08:45:00|6975.9|6960.9|6974.8|6959.8|6977.4|6962.4|6974.1|6959.1|13
1602665400000|2020-10-14 08:50:00|6974.6|6959.6|6976.7|6961.7|6977.8|6962.8|6974.6|6959.6|58
1602665700000|2020-10-14 08:55:00|6976.5|6961.5|6975.7|6960.7|6976.5|6961.5|6974.2|6959.2|5
1602666000000|2020-10-14 09:00:00|6976.8|6961.8|6976.3|6961.3|6977.7|6962.7|6974|6959|23
1602666300000|2020-10-14 09:05:00|6976.2|6961.2|6975.5|6960.5|6976.2|6961.2|6975.5|6960.5|1
1602666600000|2020-10-14 09:10:00|6976|6961|6971.5|6956.5|6978.3|6963.3|6970.8|6955.8|35
1602666900000|2020-10-14 09:15:00|6974|6959|6976.3|6961.3|6976.3|6961.3|6974|6959|3
1602667200000|2020-10-14 09:20:00|6975.7|6960.7|6976.7|6961.7|6978|6963|6975.3|6960.3|18
1602667500000|2020-10-14 09:25:00|6976.3|6961.3|6975.5|6960.5|6976.9|6961.9|6975.5|6960.5|1
1602667800000|2020-10-14 09:30:00|6975.2|6960.2|6973.4|6958.4|6975.2|6960.2|6973.2|6958.2|2
1602668100000|2020-10-14 09:35:00|6975.9|6960.9|6978.4|6963.4|6978.7|6963.7|6975.7|6960.7|41
1602668400000|2020-10-14 09:40:00|6977.4|6962.4|6977.9|6962.9|6979.4|6964.4|6976.9|6961.9|23
1602668700000|2020-10-14 09:45:00|6978.4|6963.4|6978.2|6963.2|6979.4|6964.4|6978.2|6963.2|15
1602669000000|2020-10-14 09:50:00|6979.4|6964.4|6990.5|6975.5|6991.4|6976.4|6979.4|6964.4|84
1602669300000|2020-10-14 09:55:00|6990|6975|6993.2|6978.2|6994.2|6979.2|6989.4|6974.4|50
1602669600000|2020-10-14 10:00:00|6993.9|6978.9|6989.2|6974.2|6994.2|6979.2|6989.2|6974.2|30
1602669900000|2020-10-14 10:05:00|6988.7|6973.7|6977.7|6962.7|6988.7|6973.7|6974.2|6959.2|64
1602670200000|2020-10-14 10:10:00|6979.7|6964.7|6975.5|6960.5|6979.7|6964.7|6974|6959|25
1602670500000|2020-10-14 10:15:00|6976.1|6961.1|6973.7|6958.7|6977|6962|6973.7|6958.7|20
1602670800000|2020-10-14 10:20:00|6973.9|6958.9|6975.4|6960.4|6975.5|6960.5|6973.7|6958.7|2
1602671100000|2020-10-14 10:25:00|6977.4|6962.4|6972.2|6957.2|6977.7|6962.7|6972.2|6957.2|20
1602671400000|2020-10-14 10:30:00|6972|6957|6970.4|6955.4|6972.2|6957.2|6967.9|6952.9|6
1602671700000|2020-10-14 10:35:00|6970.6|6955.6|6973.4|6958.4|6974.2|6959.2|6970.6|6955.6|2
1602672000000|2020-10-14 10:40:00|6973.6|6958.6|6975.2|6960.2|6977.7|6962.7|6971.6|6956.6|79
1602672300000|2020-10-14 10:45:00|6974.4|6959.4|6976.4|6961.4|6976.4|6961.4|6974.4|6959.4|13
1602672600000|2020-10-14 10:50:00|6976.1|6961.1|6974.2|6959.2|6976.4|6961.4|6974.2|6959.2|9
1602672900000|2020-10-14 10:55:00|6973.1|6958.1|6973.7|6958.7|6978.2|6963.2|6972.2|6957.2|9
1602673200000|2020-10-14 11:00:00|6974.6|6959.6|6976.6|6961.6|6977.7|6962.7|6974.6|6959.6|45
1602673500000|2020-10-14 11:05:00|6976.9|6961.9|6987.6|6972.6|6987.6|6972.6|6976.9|6961.9|69
1602673800000|2020-10-14 11:10:00|6987.8|6972.8|6990.1|6975.1|6992.4|6977.4|6987.8|6972.8|47
1602674100000|2020-10-14 11:15:00|6990.6|6975.6|6988.1|6973.1|6990.9|6975.9|6987.1|6972.1|16
1602674400000|2020-10-14 11:20:00|6988.6|6973.6|6986.7|6971.7|6988.6|6973.6|6986.2|6971.2|18
1602674700000|2020-10-14 11:25:00|6985.2|6970.2|6984.7|6969.7|6985.9|6970.9|6983.4|6968.4|34
1602675000000|2020-10-14 11:30:00|6986.2|6971.2|6987.7|6972.7|6990.5|6975.5|6986|6971|12
1602675300000|2020-10-14 11:35:00|6988|6973|6990.3|6975.3|6991.6|6976.6|6988|6973|20
1602675600000|2020-10-14 11:40:00|6990.6|6975.6|6987.2|6972.2|6990.6|6975.6|6984.4|6969.4|6
1602675900000|2020-10-14 11:45:00|6987.4|6972.4|6985.5|6970.5|6988.3|6973.3|6984.7|6969.7|2
1602676200000|2020-10-14 11:50:00|6984.7|6969.7|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|1
1602676500000|2020-10-14 11:55:00|6984.4|6969.4|6985.2|6970.2|6987.3|6972.3|6983.4|6968.4|22
1602676800000|2020-10-14 12:00:00|6985|6970|6980.7|6965.7|6985|6970|6980|6965|51
1602677100000|2020-10-14 12:05:00|6981.2|6966.2|6978.5|6963.5|6986.3|6971.3|6978.5|6963.5|64
1602677400000|2020-10-14 12:10:00|6978.4|6963.4|6978.6|6963.6|6981.9|6966.9|6969.6|6954.6|106
1602677700000|2020-10-14 12:15:00|6978.3|6963.3|6974.9|6959.9|6980.6|6965.6|6974.9|6959.9|61
1602678000000|2020-10-14 12:20:00|6974.8|6959.8|6968.7|6953.7|6975.7|6960.7|6968.6|6953.6|76
1602678300000|2020-10-14 12:25:00|6969.1|6954.1|6970.7|6955.7|6970.7|6955.7|6960.6|6945.6|130
1602678600000|2020-10-14 12:30:00|6970.2|6955.2|6972.1|6957.1|6981.4|6966.4|6969.4|6954.4|142
1602678900000|2020-10-14 12:35:00|6971.4|6956.4|6976.8|6961.8|6977.7|6962.7|6969.4|6954.4|47
1602679200000|2020-10-14 12:40:00|6978.8|6963.8|6980.6|6965.6|6980.6|6965.6|6969.6|6954.6|128
1602679500000|2020-10-14 12:45:00|6980.3|6965.3|6979.8|6964.8|6982.3|6967.3|6974.4|6959.4|68
1602679800000|2020-10-14 12:50:00|6978.3|6963.3|6979.8|6964.8|6985.1|6970.1|6977|6962|79
1602680100000|2020-10-14 12:55:00|6979.6|6964.6|6977|6962|6980.8|6965.8|6977|6962|33
1602680400000|2020-10-14 13:00:00|6978|6963|6977.3|6962.3|6980|6965|6967.9|6952.9|155
1602680700000|2020-10-14 13:05:00|6976.8|6961.8|6965.5|6950.5|6979.8|6964.8|6962|6947|139
1602681000000|2020-10-14 13:10:00|6965.1|6950.1|6969.8|6954.8|6976.5|6961.5|6965.1|6950.1|150
1602681300000|2020-10-14 13:15:00|6968.1|6953.1|6970.6|6955.6|6972.6|6957.6|6964.1|6949.1|63
1602681600000|2020-10-14 13:20:00|6969.7|6954.7|6962.8|6947.8|6971.6|6956.6|6961.6|6946.6|82
1602681900000|2020-10-14 13:25:00|6962.6|6947.6|6957.1|6942.1|6967.5|6952.5|6957.1|6942.1|99
1602682200000|2020-10-14 13:30:00|6958.8|6943.8|6963.1|6948.1|6966.1|6951.1|6956.8|6941.8|188
1602682500000|2020-10-14 13:35:00|6962.8|6947.8|6954.1|6939.1|6963.6|6948.6|6948.1|6933.1|191
1602682800000|2020-10-14 13:40:00|6954.7|6939.7|6964.9|6949.9|6964.9|6949.9|6954.7|6939.7|97
1602683100000|2020-10-14 13:45:00|6965.1|6950.1|6953.3|6938.3|6967.6|6952.6|6951.3|6936.3|130
1602683400000|2020-10-14 13:50:00|6952.8|6937.8|6956.8|6941.8|6960.9|6945.9|6952.8|6937.8|59
1602683700000|2020-10-14 13:55:00|6957.4|6942.4|6946.7|6931.7|6959.4|6944.4|6942.1|6927.1|193
1602684000000|2020-10-14 14:00:00|6946.4|6931.4|6947.3|6932.3|6953.9|6938.9|6943.4|6928.4|156
1602684300000|2020-10-14 14:05:00|6946.8|6931.8|6944.3|6929.3|6946.8|6931.8|6936.3|6921.3|150
1602684600000|2020-10-14 14:10:00|6941.9|6926.9|6950.3|6935.3|6950.8|6935.8|6939.3|6924.3|116
1602684900000|2020-10-14 14:15:00|6951|6936|6960.3|6945.3|6964.3|6949.3|6950.3|6935.3|159
1602685200000|2020-10-14 14:20:00|6960.1|6945.1|6947.6|6932.6|6960.1|6945.1|6941.6|6926.6|130
1602685500000|2020-10-14 14:25:00|6947.2|6932.2|6929.5|6914.5|6947.4|6932.4|6928.1|6913.1|357
1602685800000|2020-10-14 14:30:00|6927.5|6912.5|6952.7|6937.7|6955.6|6940.6|6922.1|6907.1|299
1602686100000|2020-10-14 14:35:00|6952.6|6937.6|6951.6|6936.6|6956.6|6941.6|6945.7|6930.7|153
1602686400000|2020-10-14 14:40:00|6951.7|6936.7|6937.9|6922.9|6952.2|6937.2|6937.9|6922.9|105
1602686700000|2020-10-14 14:45:00|6936.4|6921.4|6929.2|6914.2|6936.7|6921.7|6927.5|6912.5|114
1602687000000|2020-10-14 14:50:00|6929|6914|6925.9|6910.9|6933.2|6918.2|6921.4|6906.4|182
1602687300000|2020-10-14 14:55:00|6926.3|6911.3|6923.1|6908.1|6929.4|6914.4|6921.1|6906.1|164
1602687600000|2020-10-14 15:00:00|6924.1|6909.1|6925.3|6910.3|6925.3|6910.3|6916.1|6901.1|178
1602687900000|2020-10-14 15:05:00|6925.1|6910.1|6925.3|6910.3|6926.1|6911.1|6921.8|6906.8|83
1602688200000|2020-10-14 15:10:00|6925.6|6910.6|6919.8|6904.8|6928.6|6913.6|6918.8|6903.8|57
1602688500000|2020-10-14 15:15:00|6920.1|6905.1|6917.9|6902.9|6921.8|6906.8|6916.4|6901.4|66
1602688800000|2020-10-14 15:20:00|6917.4|6902.4|6924.4|6909.4|6925.4|6910.4|6915.4|6900.4|68
1602689100000|2020-10-14 15:25:00|6924.8|6909.8|6923.1|6908.1|6928.1|6913.1|6923.1|6908.1|77
1602689400000|2020-10-14 15:30:00|6920.4|6905.4|6923.8|6908.8|6926.5|6911.5|6915.4|6900.4|220
1602689700000|2020-10-14 15:35:00|6924.6|6909.6|6917.4|6902.4|6924.6|6909.6|6915.4|6900.4|60
1602690000000|2020-10-14 15:40:00|6915.8|6900.8|6923.6|6908.6|6923.6|6908.6|6915.4|6900.4|42
1602690300000|2020-10-14 15:45:00|6923.8|6908.8|6917.3|6902.3|6924.3|6909.3|6916.3|6901.3|85
1602690600000|2020-10-14 15:50:00|6917.9|6902.9|6914.1|6899.1|6918.8|6903.8|6913.5|6898.5|86
1602690900000|2020-10-14 15:55:00|6913.5|6898.5|6913.5|6898.5|6918.5|6903.5|6913.5|6898.5|51
1602691200000|2020-10-14 16:00:00|6914|6899|6921.1|6906.1|6921.1|6906.1|6913.5|6898.5|108
1602691500000|2020-10-14 16:05:00|6921.5|6906.5|6924.5|6909.5|6925.5|6910.5|6920.5|6905.5|60
1602691800000|2020-10-14 16:10:00|6923.2|6908.2|6926.1|6911.1|6926.1|6911.1|6920.5|6905.5|49
1602692100000|2020-10-14 16:15:00|6926.5|6911.5|6918.5|6903.5|6931.3|6916.3|6918.5|6903.5|83
1602692400000|2020-10-14 16:20:00|6918.1|6903.1|6916.8|6901.8|6919.1|6904.1|6914.8|6899.8|74
1602692700000|2020-10-14 16:25:00|6916.6|6901.6|6922.3|6907.3|6922.5|6907.5|6915.9|6900.9|27
1602693000000|2020-10-14 16:30:00|6922.5|6907.5|6930.5|6915.5|6930.8|6915.8|6922.5|6907.5|65
1602693300000|2020-10-14 16:35:00|6931.1|6916.1|6935.5|6920.5|6938.6|6923.6|6930.8|6915.8|62
1602693600000|2020-10-14 16:40:00|6935.6|6920.6|6943.3|6928.3|6945.3|6930.3|6935|6920|60
1602693900000|2020-10-14 16:45:00|6943.2|6928.2|6934|6919|6943.3|6928.3|6928.6|6913.6|121
1602694200000|2020-10-14 16:50:00|6933.8|6918.8|6932.5|6917.5|6934|6919|6930.5|6915.5|19
1602694500000|2020-10-14 16:55:00|6931.7|6916.7|6924|6909|6935.8|6920.8|6921.8|6906.8|154
1602694800000|2020-10-14 17:00:00|6924.7|6909.7|6923.7|6908.7|6925.2|6910.2|6920.7|6905.7|34
1602695100000|2020-10-14 17:05:00|6924.2|6909.2|6918.8|6903.8|6924.2|6909.2|6918.5|6903.5|53
1602695400000|2020-10-14 17:10:00|6919.3|6904.3|6918.2|6903.2|6923.5|6908.5|6918.2|6903.2|71
1602695700000|2020-10-14 17:15:00|6917.2|6902.2|6918.5|6903.5|6922.3|6907.3|6916.7|6901.7|153
1602696000000|2020-10-14 17:20:00|6919.5|6904.5|6919.2|6904.2|6919.5|6904.5|6917.2|6902.2|16
1602696300000|2020-10-14 17:25:00|6918.4|6903.4|6927.7|6912.7|6929.2|6914.2|6918.4|6903.4|92
1602696600000|2020-10-14 17:30:00|6927.9|6912.9|6927.2|6912.2|6929.9|6914.9|6925.7|6910.7|43
1602696900000|2020-10-14 17:35:00|6927.6|6912.6|6931.1|6916.1|6933.7|6918.7|6927.6|6912.6|60
1602697200000|2020-10-14 17:40:00|6930.7|6915.7|6929.7|6914.7|6930.7|6915.7|6928.7|6913.7|52
1602697500000|2020-10-14 17:45:00|6930.2|6915.2|6929.7|6914.7|6933.6|6918.6|6929.7|6914.7|77
1602697800000|2020-10-14 17:50:00|6930.2|6915.2|6948.7|6933.7|6948.9|6933.9|6930.2|6915.2|70
1602698100000|2020-10-14 17:55:00|6948.9|6933.9|6949.4|6934.4|6952.9|6937.9|6946.2|6931.2|68
1602698400000|2020-10-14 18:00:00|6950.5|6935.5|6963|6948|6963.1|6948.1|6950.5|6935.5|280
1602698700000|2020-10-14 18:05:00|6963.1|6948.1|6963.6|6948.6|6965|6950|6955.5|6940.5|179
1602699000000|2020-10-14 18:10:00|6963.8|6948.8|6950.2|6935.2|6965.8|6950.8|6931.6|6916.6|1061
1602699300000|2020-10-14 18:15:00|6949.5|6934.5|6941.7|6926.7|6953|6938|6941.5|6926.5|203
1602723600000|2020-10-15 01:00:00|6960.5|6945.5|6942.4|6927.4|6961|6946|6942.4|6927.4|57
1602723900000|2020-10-15 01:05:00|6942|6927|6942.5|6927.5|6942.5|6927.5|6941.5|6926.5|3
1602724200000|2020-10-15 01:10:00|6943|6928|6940.9|6925.9|6943.9|6928.9|6940.4|6925.4|1
1602724500000|2020-10-15 01:15:00|6942.5|6927.5|6947.5|6932.5|6947.5|6932.5|6942.5|6927.5|4
1602724800000|2020-10-15 01:20:00|6946.7|6931.7|6944|6929|6946.7|6931.7|6943.7|6928.7|0
1602725400000|2020-10-15 01:30:00|6943.7|6928.7|6943|6928|6943.7|6928.7|6943|6928|0
1602725700000|2020-10-15 01:35:00|6942.4|6927.4|6940.2|6925.2|6942.5|6927.5|6939.9|6924.9|7
1602726000000|2020-10-15 01:40:00|6942.5|6927.5|6942.4|6927.4|6943.7|6928.7|6941.7|6926.7|1
1602726300000|2020-10-15 01:45:00|6941.7|6926.7|6940.9|6925.9|6942.2|6927.2|6940.9|6925.9|1
1602726600000|2020-10-15 01:50:00|6944.4|6929.4|6942.4|6927.4|6945.4|6930.4|6942.2|6927.2|11
1602726900000|2020-10-15 01:55:00|6945.7|6930.7|6946.7|6931.7|6948.2|6933.2|6945.7|6930.7|1
1602727200000|2020-10-15 02:00:00|6947.3|6932.3|6946.7|6931.7|6947.9|6932.9|6946.7|6931.7|3
1602727500000|2020-10-15 02:05:00|6944.6|6929.6|6944.4|6929.4|6946.7|6931.7|6944.4|6929.4|0
1602727800000|2020-10-15 02:10:00|6944.9|6929.9|6946.7|6931.7|6947.4|6932.4|6944.9|6929.9|5
1602728100000|2020-10-15 02:15:00|6946.4|6931.4|6943.9|6928.9|6946.4|6931.4|6943.6|6928.6|2
1602728700000|2020-10-15 02:25:00|6944.7|6929.7|6945.9|6930.9|6945.9|6930.9|6944.7|6929.7|11
1602729000000|2020-10-15 02:30:00|6946.2|6931.2|6947.9|6932.9|6947.9|6932.9|6946.2|6931.2|1
1602730200000|2020-10-15 02:50:00|6947.5|6932.5|6945.4|6930.4|6947.5|6932.5|6944.2|6929.2|2
1602730800000|2020-10-15 03:00:00|6945.2|6930.2|6946.4|6931.4|6946.4|6931.4|6944.4|6929.4|0
1602731100000|2020-10-15 03:05:00|6947.4|6932.4|6947.4|6932.4|6947.9|6932.9|6947.4|6932.4|0
1602731400000|2020-10-15 03:10:00|6948.1|6933.1|6949.4|6934.4|6949.4|6934.4|6948.1|6933.1|12
1602732000000|2020-10-15 03:20:00|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1602732300000|2020-10-15 03:25:00|6949.4|6934.4|6950.9|6935.9|6950.9|6935.9|6949.4|6934.4|19
1602732600000|2020-10-15 03:30:00|6954.7|6939.7|6956.4|6941.4|6956.4|6941.4|6954.4|6939.4|32
1602732900000|2020-10-15 03:35:00|6958.4|6943.4|6957.4|6942.4|6958.4|6943.4|6957.4|6942.4|2
1602733500000|2020-10-15 03:45:00|6958.4|6943.4|6959.4|6944.4|6959.4|6944.4|6958.4|6943.4|3
1602733800000|2020-10-15 03:50:00|6959.2|6944.2|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|2
1602734100000|2020-10-15 03:55:00|6958.4|6943.4|6958.4|6943.4|6959.4|6944.4|6957.4|6942.4|6
1602734400000|2020-10-15 04:00:00|6958.6|6943.6|6958.9|6943.9|6958.9|6943.9|6958.6|6943.6|7
1602734700000|2020-10-15 04:05:00|6958.7|6943.7|6962.4|6947.4|6963.6|6948.6|6957.9|6942.9|13
1602735000000|2020-10-15 04:10:00|||||||||4
1602735300000|2020-10-15 04:15:00|6961.2|6946.2|6960.2|6945.2|6961.4|6946.4|6960.2|6945.2|2
1602735600000|2020-10-15 04:20:00|6959.7|6944.7|6958.9|6943.9|6959.7|6944.7|6958.6|6943.6|0
1602735900000|2020-10-15 04:25:00|6958.6|6943.6|6959.9|6944.9|6960.6|6945.6|6958.6|6943.6|4
1602736200000|2020-10-15 04:30:00|6960.6|6945.6|6961.9|6946.9|6961.9|6946.9|6959.9|6944.9|0
1602736500000|2020-10-15 04:35:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1602736800000|2020-10-15 04:40:00|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|5
1602737100000|2020-10-15 04:45:00|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1602737700000|2020-10-15 04:55:00|6962.4|6947.4|6962.4|6947.4|6962.9|6947.9|6962.4|6947.4|0
1602738000000|2020-10-15 05:00:00|6963.4|6948.4|6965.4|6950.4|6966.9|6951.9|6963.4|6948.4|39
1602738300000|2020-10-15 05:05:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1602738600000|2020-10-15 05:10:00|6963.7|6948.7|6968.1|6953.1|6968.1|6953.1|6963.1|6948.1|20
1602738900000|2020-10-15 05:15:00|6967.9|6952.9|6969.8|6954.8|6970.8|6955.8|6967.6|6952.6|11
1602739200000|2020-10-15 05:20:00|6969.6|6954.6|6969.8|6954.8|6969.8|6954.8|6968.8|6953.8|2
1602739800000|2020-10-15 05:30:00|6967.3|6952.3|6973.8|6958.8|6973.8|6958.8|6967.3|6952.3|31
1602740100000|2020-10-15 05:35:00|6974.2|6959.2|6974|6959|6975.5|6960.5|6968.6|6953.6|54
1602740700000|2020-10-15 05:45:00|6973.1|6958.1|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|23
1602741000000|2020-10-15 05:50:00|6973.6|6958.6|6974.5|6959.5|6974.5|6959.5|6973.6|6958.6|2
1602741300000|2020-10-15 05:55:00|6973.6|6958.6|6973.8|6958.8|6974.1|6959.1|6972.3|6957.3|4
1602741600000|2020-10-15 06:00:00|6972.8|6957.8|6972.8|6957.8|6973.8|6958.8|6972.5|6957.5|31
1602741900000|2020-10-15 06:05:00|6972.3|6957.3|6972.5|6957.5|6972.5|6957.5|6972.3|6957.3|1
1602742200000|2020-10-15 06:10:00|6967.5|6952.5|6974.1|6959.1|6974.3|6959.3|6967.5|6952.5|34
1602742500000|2020-10-15 06:15:00|6973.6|6958.6|6977.5|6962.5|6978.1|6963.1|6971.8|6956.8|30
1602742800000|2020-10-15 06:20:00|6977.1|6962.1|6977.8|6962.8|6977.8|6962.8|6973.8|6958.8|6
1602743100000|2020-10-15 06:25:00|6977.1|6962.1|6977|6962|6978|6963|6975.8|6960.8|10
1602743400000|2020-10-15 06:30:00|6976.5|6961.5|6974|6959|6978|6963|6974|6959|13
1602743700000|2020-10-15 06:35:00|6974.7|6959.7|6972.2|6957.2|6975.7|6960.7|6972.2|6957.2|12
1602744000000|2020-10-15 06:40:00|6971.9|6956.9|6973.2|6958.2|6975.2|6960.2|6971.7|6956.7|8
1602744300000|2020-10-15 06:45:00|6972.7|6957.7|6979.7|6964.7|6979.7|6964.7|6972.7|6957.7|24
1602744600000|2020-10-15 06:50:00|6979.5|6964.5|6978.5|6963.5|6980.2|6965.2|6977.7|6962.7|21
1602744900000|2020-10-15 06:55:00|6978.2|6963.2|6978.4|6963.4|6978.7|6963.7|6977.9|6962.9|6
1602745200000|2020-10-15 07:00:00|6978.2|6963.2|6974|6959|6978.4|6963.4|6973.5|6958.5|32
1602745500000|2020-10-15 07:05:00|6973.5|6958.5|6975.5|6960.5|6975.5|6960.5|6973.5|6958.5|26
1602746100000|2020-10-15 07:15:00|6975.8|6960.8|6979.2|6964.2|6979.2|6964.2|6972|6957|45
1602746400000|2020-10-15 07:20:00|6979|6964|6976.9|6961.9|6979.7|6964.7|6976.2|6961.2|11
1602746700000|2020-10-15 07:25:00|6976.5|6961.5|6975.2|6960.2|6976.5|6961.5|6974.7|6959.7|1
1602747000000|2020-10-15 07:30:00|6974.9|6959.9|6979.1|6964.1|6981.2|6966.2|6974.7|6959.7|88
1602747300000|2020-10-15 07:35:00|6978.9|6963.9|6977.9|6962.9|6979.9|6964.9|6977.9|6962.9|8
1602747600000|2020-10-15 07:40:00|6977.7|6962.7|6978.4|6963.4|6978.9|6963.9|6971.7|6956.7|26
1602747900000|2020-10-15 07:45:00|6978|6963|6978.9|6963.9|6979.7|6964.7|6977.1|6962.1|4
1602748200000|2020-10-15 07:50:00|6978.7|6963.7|6977.4|6962.4|6978.7|6963.7|6976.9|6961.9|6
1602748500000|2020-10-15 07:55:00|6976.9|6961.9|6977|6962|6978.2|6963.2|6972.2|6957.2|9
1602748800000|2020-10-15 08:00:00|6976.5|6961.5|6966.9|6951.9|6976.5|6961.5|6966.5|6951.5|12
1602749100000|2020-10-15 08:05:00|6966.2|6951.2|6961.4|6946.4|6966.7|6951.7|6961.4|6946.4|16
1602749400000|2020-10-15 08:10:00|6961.7|6946.7|6965.4|6950.4|6965.9|6950.9|6961.2|6946.2|3
1602749700000|2020-10-15 08:15:00|6963.9|6948.9|6961.9|6946.9|6963.9|6948.9|6960.7|6945.7|5
1602750000000|2020-10-15 08:20:00|6959.7|6944.7|6958.2|6943.2|6961.9|6946.9|6958.2|6943.2|11
1602750300000|2020-10-15 08:25:00|6958.4|6943.4|6958.7|6943.7|6960.7|6945.7|6958.2|6943.2|6
1602750600000|2020-10-15 08:30:00|6959.1|6944.1|6957.9|6942.9|6961.7|6946.7|6955.9|6940.9|23
1602750900000|2020-10-15 08:35:00|6957.5|6942.5|6960.7|6945.7|6962.7|6947.7|6957.2|6942.2|10
1602751200000|2020-10-15 08:40:00|6960.4|6945.4|6961.7|6946.7|6962.2|6947.2|6957.9|6942.9|12
1602751500000|2020-10-15 08:45:00|6961.4|6946.4|6957.7|6942.7|6962.4|6947.4|6955.4|6940.4|10
1602751800000|2020-10-15 08:50:00|6958|6943|6955.2|6940.2|6958|6943|6953.7|6938.7|4
1602752100000|2020-10-15 08:55:00|6954.2|6939.2|6952.1|6937.1|6954.2|6939.2|6949.6|6934.6|36
1602752400000|2020-10-15 09:00:00|6951.7|6936.7|6950.7|6935.7|6953.1|6938.1|6950.7|6935.7|5
1602752700000|2020-10-15 09:05:00|6951.6|6936.6|6956.6|6941.6|6957.1|6942.1|6951.6|6936.6|7
1602753000000|2020-10-15 09:10:00|6957.4|6942.4|6954.2|6939.2|6962.2|6947.2|6954.2|6939.2|8
1602753300000|2020-10-15 09:15:00|6953.9|6938.9|6962.1|6947.1|6965.1|6950.1|6953.9|6938.9|49
1602753600000|2020-10-15 09:20:00|6961.4|6946.4|6962.2|6947.2|6966.2|6951.2|6961.4|6946.4|21
1602753900000|2020-10-15 09:25:00|6964.7|6949.7|6956.6|6941.6|6966.1|6951.1|6955.6|6940.6|36
1602754200000|2020-10-15 09:30:00|6956.2|6941.2|6957.6|6942.6|6960.6|6945.6|6951.1|6936.1|28
1602754500000|2020-10-15 09:35:00|6957.2|6942.2|6964.1|6949.1|6966.1|6951.1|6957.2|6942.2|19
1602754800000|2020-10-15 09:40:00|6963.6|6948.6|6959.9|6944.9|6964.2|6949.2|6957.2|6942.2|83
1602755100000|2020-10-15 09:45:00|6959.6|6944.6|6958.6|6943.6|6962.6|6947.6|6958.6|6943.6|10
1602755400000|2020-10-15 09:50:00|6958.4|6943.4|6959.4|6944.4|6961.9|6946.9|6956.2|6941.2|54
1602755700000|2020-10-15 09:55:00|6958.9|6943.9|6960.2|6945.2|6961.2|6946.2|6956.7|6941.7|34
1602756000000|2020-10-15 10:00:00|6960.7|6945.7|6959.8|6944.8|6962.4|6947.4|6959.8|6944.8|5
1602756300000|2020-10-15 10:05:00|6961|6946|6962.9|6947.9|6963.9|6948.9|6961|6946|32
1602756600000|2020-10-15 10:10:00|6961.1|6946.1|6963.6|6948.6|6966.2|6951.2|6961.1|6946.1|7
1602756900000|2020-10-15 10:15:00|6962.6|6947.6|6962.6|6947.6|6967.4|6952.4|6958.6|6943.6|27
1602757200000|2020-10-15 10:20:00|6962.9|6947.9|6965.4|6950.4|6965.4|6950.4|6957.9|6942.9|13
1602757500000|2020-10-15 10:25:00|6965.7|6950.7|6962.4|6947.4|6966.7|6951.7|6960.6|6945.6|17
1602757800000|2020-10-15 10:30:00|6961.9|6946.9|6966.1|6951.1|6966.1|6951.1|6961.9|6946.9|2
1602758100000|2020-10-15 10:35:00|6966.3|6951.3|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|1
1602758400000|2020-10-15 10:40:00|||||||||1
1602758700000|2020-10-15 10:45:00|6967.4|6952.4|6966.6|6951.6|6967.4|6952.4|6966.6|6951.6|0
1602759300000|2020-10-15 10:55:00|6966.9|6951.9|6974.3|6959.3|6974.6|6959.6|6966.9|6951.9|18
1602759600000|2020-10-15 11:00:00|6974.4|6959.4|6974.9|6959.9|6979.9|6964.9|6974.4|6959.4|30
1602759900000|2020-10-15 11:05:00|6974|6959|6971.1|6956.1|6974.6|6959.6|6971.1|6956.1|30
1602760200000|2020-10-15 11:10:00|6970.4|6955.4|6961.3|6946.3|6970.4|6955.4|6961.3|6946.3|22
1602760500000|2020-10-15 11:15:00|6960.7|6945.7|6957.1|6942.1|6960.7|6945.7|6956.6|6941.6|33
1602760800000|2020-10-15 11:20:00|6956.6|6941.6|6959.6|6944.6|6959.6|6944.6|6956.6|6941.6|3
1602761100000|2020-10-15 11:25:00|6959|6944|6960.4|6945.4|6960.6|6945.6|6958.4|6943.4|1
1602761400000|2020-10-15 11:30:00|6962.3|6947.3|6965.4|6950.4|6967.6|6952.6|6962.3|6947.3|26
1602761700000|2020-10-15 11:35:00|6965.1|6950.1|6963.1|6948.1|6968.6|6953.6|6963.1|6948.1|28
1602762000000|2020-10-15 11:40:00|6963.6|6948.6|6962.1|6947.1|6965.1|6950.1|6959.4|6944.4|12
1602762300000|2020-10-15 11:45:00|6962.6|6947.6|6957.6|6942.6|6965.3|6950.3|6957.4|6942.4|23
1602762600000|2020-10-15 11:50:00|6957.1|6942.1|6953.1|6938.1|6957.6|6942.6|6950.6|6935.6|52
1602762900000|2020-10-15 11:55:00|6952.8|6937.8|6956.6|6941.6|6959.6|6944.6|6952.8|6937.8|14
1602763200000|2020-10-15 12:00:00|6955.1|6940.1|6943.1|6928.1|6955.1|6940.1|6940.3|6925.3|117
1602763500000|2020-10-15 12:05:00|6941.1|6926.1|6948.4|6933.4|6949.6|6934.6|6938.6|6923.6|55
1602763800000|2020-10-15 12:10:00|6947.9|6932.9|6940.1|6925.1|6948.1|6933.1|6937.3|6922.3|103
1602764100000|2020-10-15 12:15:00|6941.4|6926.4|6950.6|6935.6|6951.1|6936.1|6934.9|6919.9|141
1602764400000|2020-10-15 12:20:00|6948.6|6933.6|6954.3|6939.3|6956.1|6941.1|6941.1|6926.1|51
1602764700000|2020-10-15 12:25:00|6952.8|6937.8|6946.6|6931.6|6955.1|6940.1|6941.1|6926.1|77
1602765000000|2020-10-15 12:30:00|6947.1|6932.1|6943.9|6928.9|6955.7|6940.7|6943.6|6928.6|100
1602765300000|2020-10-15 12:35:00|6943.6|6928.6|6952.1|6937.1|6956.2|6941.2|6942.1|6927.1|36
1602765600000|2020-10-15 12:40:00|6950.6|6935.6|6951.8|6936.8|6955.9|6940.9|6947.7|6932.7|30
1602765900000|2020-10-15 12:45:00|6946.4|6931.4|6940.8|6925.8|6947.4|6932.4|6937.3|6922.3|67
1602766200000|2020-10-15 12:50:00|6940.4|6925.4|6937.9|6922.9|6940.4|6925.4|6937.3|6922.3|80
1602766500000|2020-10-15 12:55:00|6938.3|6923.3|6927.9|6912.9|6938.3|6923.3|6927.9|6912.9|158
1602766800000|2020-10-15 13:00:00|6928.1|6913.1|6912.4|6897.4|6930.4|6915.4|6908.9|6893.9|320
1602767100000|2020-10-15 13:05:00|6911.1|6896.1|6904.2|6889.2|6912.9|6897.9|6900.2|6885.2|351
1602767400000|2020-10-15 13:10:00|6904.4|6889.4|6913.2|6898.2|6913.6|6898.6|6903.2|6888.2|117
1602767700000|2020-10-15 13:15:00|6913.1|6898.1|6923.9|6908.9|6928.7|6913.7|6911.6|6896.6|87
1602768000000|2020-10-15 13:20:00|6923.2|6908.2|6915.1|6900.1|6923.9|6908.9|6912.6|6897.6|34
1602768300000|2020-10-15 13:25:00|6914.6|6899.6|6908.1|6893.1|6914.6|6899.6|6906.6|6891.6|64
1602768600000|2020-10-15 13:30:00|6907.7|6892.7|6908.1|6893.1|6914.2|6899.2|6901.6|6886.6|125
1602768900000|2020-10-15 13:35:00|6907.6|6892.6|6908.1|6893.1|6911.7|6896.7|6902.7|6887.7|132
1602769200000|2020-10-15 13:40:00|6906.9|6891.9|6918.7|6903.7|6922.9|6907.9|6906.1|6891.1|114
1602769500000|2020-10-15 13:45:00|6918.4|6903.4|6939.9|6924.9|6940.7|6925.7|6918.4|6903.4|193
1602769800000|2020-10-15 13:50:00|6940.4|6925.4|6944.9|6929.9|6955.9|6940.9|6938.9|6923.9|237
1602770100000|2020-10-15 13:55:00|6944.4|6929.4|6943.1|6928.1|6948.6|6933.6|6940.4|6925.4|110
1602770400000|2020-10-15 14:00:00|6943.4|6928.4|6944.6|6929.6|6946.4|6931.4|6929.9|6914.9|102
1602770700000|2020-10-15 14:05:00|6944.9|6929.9|6952.4|6937.4|6952.4|6937.4|6943.8|6928.8|143
1602771000000|2020-10-15 14:10:00|6954.9|6939.9|6949.3|6934.3|6957.4|6942.4|6948.9|6933.9|164
1602771300000|2020-10-15 14:15:00|6950.1|6935.1|6954.4|6939.4|6957.9|6942.9|6949.4|6934.4|108
1602771600000|2020-10-15 14:20:00|6952.3|6937.3|6954.9|6939.9|6959.1|6944.1|6948.3|6933.3|230
1602771900000|2020-10-15 14:25:00|6955.3|6940.3|6958.5|6943.5|6963.6|6948.6|6952.8|6937.8|253
1602772200000|2020-10-15 14:30:00|6959.2|6944.2|6959.5|6944.5|6965.3|6950.3|6955.5|6940.5|340
1602772500000|2020-10-15 14:35:00|6959|6944|6961.6|6946.6|6961.6|6946.6|6953.3|6938.3|88
1602772800000|2020-10-15 14:40:00|6961|6946|6952.8|6937.8|6961.1|6946.1|6951.6|6936.6|71
1602773100000|2020-10-15 14:45:00|6953.3|6938.3|6950.5|6935.5|6958.7|6943.7|6948.7|6933.7|130
1602773400000|2020-10-15 14:50:00|6950.3|6935.3|6952.3|6937.3|6954.5|6939.5|6944.3|6929.3|84
1602773700000|2020-10-15 14:55:00|6951.8|6936.8|6953.4|6938.4|6955|6940|6951|6936|91
1602774000000|2020-10-15 15:00:00|6954.7|6939.7|6955.4|6940.4|6956|6941|6949.5|6934.5|121
1602774300000|2020-10-15 15:05:00|6955.5|6940.5|6954|6939|6956|6941|6948.7|6933.7|102
1602774600000|2020-10-15 15:10:00|6953.7|6938.7|6941.4|6926.4|6955.2|6940.2|6941.4|6926.4|56
1602774900000|2020-10-15 15:15:00|6941.9|6926.9|6949.5|6934.5|6952.2|6937.2|6941.9|6926.9|75
1602775200000|2020-10-15 15:20:00|6950.4|6935.4|6950.4|6935.4|6951.4|6936.4|6948.9|6933.9|47
1602775500000|2020-10-15 15:25:00|6949.5|6934.5|6940.4|6925.4|6949.5|6934.5|6940.4|6925.4|91
1602775800000|2020-10-15 15:30:00|6940.5|6925.5|6951.2|6936.2|6951.7|6936.7|6940.5|6925.5|112
1602776100000|2020-10-15 15:35:00|6951|6936|6951.5|6936.5|6953.4|6938.4|6948.5|6933.5|142
1602776400000|2020-10-15 15:40:00|6952.9|6937.9|6955.1|6940.1|6955.1|6940.1|6952.7|6937.7|156
1602776700000|2020-10-15 15:45:00|6954.6|6939.6|6951.1|6936.1|6955.4|6940.4|6948.6|6933.6|72
1602777000000|2020-10-15 15:50:00|6951.2|6936.2|6954|6939|6955.4|6940.4|6947.1|6932.1|230
1602777300000|2020-10-15 15:55:00|6953.7|6938.7|6949.7|6934.7|6955.4|6940.4|6949.7|6934.7|214
1602777600000|2020-10-15 16:00:00|6950|6935|6942.5|6927.5|6951|6936|6940|6925|100
1602777900000|2020-10-15 16:05:00|6943|6928|6953.2|6938.2|6953.8|6938.8|6942.5|6927.5|93
1602778200000|2020-10-15 16:10:00|6954|6939|6952.4|6937.4|6954.1|6939.1|6950.7|6935.7|82
1602778500000|2020-10-15 16:15:00|6953.1|6938.1|6951.2|6936.2|6958.4|6943.4|6951.2|6936.2|147
1602778800000|2020-10-15 16:20:00|6950.4|6935.4|6942.9|6927.9|6950.7|6935.7|6942.9|6927.9|60
1602779100000|2020-10-15 16:25:00|6942.6|6927.6|6942.2|6927.2|6943.4|6928.4|6938.9|6923.9|66
1602779400000|2020-10-15 16:30:00|6942.4|6927.4|6938.2|6923.2|6944.4|6929.4|6936.2|6921.2|85
1602779700000|2020-10-15 16:35:00|6937.7|6922.7|6940.4|6925.4|6946.9|6931.9|6937.7|6922.7|94
1602780000000|2020-10-15 16:40:00|6939.4|6924.4|6941.2|6926.2|6945.2|6930.2|6938.2|6923.2|95
1602780300000|2020-10-15 16:45:00|6941.7|6926.7|6936.6|6921.6|6943.9|6928.9|6935.2|6920.2|80
1602780600000|2020-10-15 16:50:00|6937.2|6922.2|6930.8|6915.8|6940.2|6925.2|6930.8|6915.8|73
1602780900000|2020-10-15 16:55:00|6930.6|6915.6|6934.4|6919.4|6935.7|6920.7|6927.6|6912.6|126
1602781200000|2020-10-15 17:00:00|6934.6|6919.6|6942.1|6927.1|6945.8|6930.8|6934.4|6919.4|46
1602781500000|2020-10-15 17:05:00|6941.9|6926.9|6948.4|6933.4|6948.7|6933.7|6941.9|6926.9|63
1602781800000|2020-10-15 17:10:00|6947.4|6932.4|6952.9|6937.9|6954.7|6939.7|6947.4|6932.4|58
1602782100000|2020-10-15 17:15:00|6951.7|6936.7|6948.9|6933.9|6951.7|6936.7|6947.7|6932.7|83
1602782400000|2020-10-15 17:20:00|6949.2|6934.2|6949.8|6934.8|6950.8|6935.8|6948.9|6933.9|44
1602782700000|2020-10-15 17:25:00|6950.6|6935.6|6954.3|6939.3|6956.9|6941.9|6949.8|6934.8|65
1602783000000|2020-10-15 17:30:00|6953.1|6938.1|6951.4|6936.4|6953.3|6938.3|6948.1|6933.1|34
1602783300000|2020-10-15 17:35:00|6951.6|6936.6|6954.1|6939.1|6955.1|6940.1|6951.6|6936.6|29
1602783600000|2020-10-15 17:40:00|6954.6|6939.6|6956.4|6941.4|6956.8|6941.8|6954.1|6939.1|41
1602783900000|2020-10-15 17:45:00|6956.1|6941.1|6946.1|6931.1|6956.8|6941.8|6944.1|6929.1|141
1602784200000|2020-10-15 17:50:00|6946.5|6931.5|6953.9|6938.9|6956.1|6941.1|6946.1|6931.1|65
1602784500000|2020-10-15 17:55:00|6954.1|6939.1|6956.4|6941.4|6957.1|6942.1|6954.1|6939.1|80
1602784800000|2020-10-15 18:00:00|6956.9|6941.9|6957.3|6942.3|6959.1|6944.1|6954.8|6939.8|164
1602785100000|2020-10-15 18:05:00|6957.8|6942.8|6965.5|6950.5|6965.5|6950.5|6956.8|6941.8|332
1602785400000|2020-10-15 18:10:00|6965.8|6950.8|6975.6|6960.6|6977.5|6962.5|6965.8|6950.8|737
1602785700000|2020-10-15 18:15:00|6975.8|6960.8|6976.8|6961.8|6977.5|6962.5|6975.1|6960.1|399
1602810000000|2020-10-16 01:00:00|6953.9|6938.9|6969.9|6954.9|6970.1|6955.1|6953.9|6938.9|141
1602810300000|2020-10-16 01:05:00|6969.8|6954.8|6969.3|6954.3|6970.1|6955.1|6965.4|6950.4|44
1602810600000|2020-10-16 01:10:00|6970.4|6955.4|6981.1|6966.1|6981.1|6966.1|6969.1|6954.1|116
1602810900000|2020-10-16 01:15:00|6981.5|6966.5|6986|6971|6988|6973|6981.5|6966.5|64
1602811200000|2020-10-16 01:20:00|6985|6970|6978|6963|6985.5|6970.5|6977.8|6962.8|10
1602811500000|2020-10-16 01:25:00|6980.9|6965.9|6985.3|6970.3|6986.6|6971.6|6980.9|6965.9|52
1602811800000|2020-10-16 01:30:00|6985.5|6970.5|6986.3|6971.3|6986.6|6971.6|6984.8|6969.8|9
1602812100000|2020-10-16 01:35:00|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1602812400000|2020-10-16 01:40:00|6987.3|6972.3|6987.1|6972.1|6987.3|6972.3|6986.8|6971.8|3
1602812700000|2020-10-16 01:45:00|6988.7|6973.7|6990.4|6975.4|6992.8|6977.8|6988.7|6973.7|57
1602813000000|2020-10-16 01:50:00|6992.6|6977.6|6992.1|6977.1|6993.6|6978.6|6989.6|6974.6|61
1602813300000|2020-10-16 01:55:00|6990.9|6975.9|6988.1|6973.1|6990.9|6975.9|6986.9|6971.9|18
1602813600000|2020-10-16 02:00:00|6990.6|6975.6|6992.1|6977.1|6992.1|6977.1|6989.8|6974.8|36
1602813900000|2020-10-16 02:05:00|6991.9|6976.9|6990.8|6975.8|6992.3|6977.3|6989.3|6974.3|23
1602814200000|2020-10-16 02:10:00|6992.3|6977.3|6992.9|6977.9|6994.3|6979.3|6989.8|6974.8|94
1602814500000|2020-10-16 02:15:00|6993.6|6978.6|6999.8|6984.8|7000.3|6985.3|6993.6|6978.6|49
1602814800000|2020-10-16 02:20:00|6999.9|6984.9|6997.9|6982.9|6999.9|6984.9|6997.9|6982.9|25
1602815100000|2020-10-16 02:25:00|6998.6|6983.6|6996.9|6981.9|6998.6|6983.6|6996.9|6981.9|6
1602815400000|2020-10-16 02:30:00|6996.6|6981.6|7003.8|6988.8|7004|6989|6996.6|6981.6|144
1602815700000|2020-10-16 02:35:00|7003.5|6988.5|7002.9|6987.9|7003.6|6988.6|6999.3|6984.3|144
1602816000000|2020-10-16 02:40:00|7003.3|6988.3|7003.3|6988.3|7005.3|6990.3|7002.9|6987.9|57
1602816300000|2020-10-16 02:45:00|7003.6|6988.6|7003.4|6988.4|7004.6|6989.6|7001.1|6986.1|6
1602816600000|2020-10-16 02:50:00|7002.4|6987.4|7004.6|6989.6|7005.3|6990.3|7001.6|6986.6|89
1602816900000|2020-10-16 02:55:00|7004.8|6989.8|7004.9|6989.9|7005.1|6990.1|7001.1|6986.1|70
1602817200000|2020-10-16 03:00:00|7005.1|6990.1|7003.4|6988.4|7005.4|6990.4|7003.4|6988.4|22
1602817500000|2020-10-16 03:05:00|7003.6|6988.6|7004.4|6989.4|7004.4|6989.4|7003.4|6988.4|6
1602817800000|2020-10-16 03:10:00|7004.6|6989.6|7004.4|6989.4|7005.6|6990.6|7004.4|6989.4|88
1602818100000|2020-10-16 03:15:00|7004.3|6989.3|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|9
1602818400000|2020-10-16 03:20:00|7004.3|6989.3|7001.9|6986.9|7004.3|6989.3|7001.9|6986.9|20
1602818700000|2020-10-16 03:25:00|7001.4|6986.4|6995.8|6980.8|7001.4|6986.4|6992.6|6977.6|12
1602819000000|2020-10-16 03:30:00|6995.4|6980.4|6997.8|6982.8|6997.8|6982.8|6993.6|6978.6|4
1602819300000|2020-10-16 03:35:00|6998.1|6983.1|6998.4|6983.4|6998.4|6983.4|6998.1|6983.1|2
1602819600000|2020-10-16 03:40:00|6998.8|6983.8|6996.5|6981.5|6999.8|6984.8|6996.5|6981.5|6
1602819900000|2020-10-16 03:45:00|6995.6|6980.6|6998.8|6983.8|6998.8|6983.8|6995.6|6980.6|3
1602820200000|2020-10-16 03:50:00|6999.3|6984.3|6997.3|6982.3|6999.3|6984.3|6997.3|6982.3|2
1602820500000|2020-10-16 03:55:00|6996.6|6981.6|6995.3|6980.3|6997.3|6982.3|6995.1|6980.1|4
1602820800000|2020-10-16 04:00:00|6994.9|6979.9|6997.3|6982.3|6997.3|6982.3|6994.6|6979.6|0
1602821400000|2020-10-16 04:10:00|6997.6|6982.6|6998.3|6983.3|6998.3|6983.3|6997.6|6982.6|0
1602822000000|2020-10-16 04:20:00|6998.5|6983.5|6998.1|6983.1|6999|6984|6998.1|6983.1|2
1602822300000|2020-10-16 04:25:00|6997.8|6982.8|6994.1|6979.1|6997.8|6982.8|6994.1|6979.1|1
1602822600000|2020-10-16 04:30:00|6993.5|6978.5|6989|6974|6993.5|6978.5|6986.8|6971.8|14
1602822900000|2020-10-16 04:35:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1602823200000|2020-10-16 04:40:00|6989.7|6974.7|6989.2|6974.2|6989.7|6974.7|6987.7|6972.7|1
1602823500000|2020-10-16 04:45:00|6988.8|6973.8|6987.5|6972.5|6988.8|6973.8|6987.5|6972.5|12
1602823800000|2020-10-16 04:50:00|6987.3|6972.3|6987|6972|6987.8|6972.8|6986|6971|21
1602824100000|2020-10-16 04:55:00|6987.5|6972.5|6985.2|6970.2|6987.5|6972.5|6984.7|6969.7|15
1602824400000|2020-10-16 05:00:00|6987.3|6972.3|6988.7|6973.7|6989.5|6974.5|6987.3|6972.3|7
1602824700000|2020-10-16 05:05:00|6988|6973|6988.3|6973.3|6988.3|6973.3|6986.3|6971.3|6
1602825000000|2020-10-16 05:10:00|6988.2|6973.2|6987.8|6972.8|6988.2|6973.2|6987.8|6972.8|0
1602825300000|2020-10-16 05:15:00|6988.5|6973.5|6988.2|6973.2|6988.5|6973.5|6988.2|6973.2|2
1602825600000|2020-10-16 05:20:00|6988.9|6973.9|6995|6980|6996.1|6981.1|6988.9|6973.9|2
1602825900000|2020-10-16 05:25:00|6995.1|6980.1|6995|6980|6995.5|6980.5|6995|6980|0
1602826200000|2020-10-16 05:30:00|6995.5|6980.5|6994.8|6979.8|6997.2|6982.2|6994.8|6979.8|2
1602826500000|2020-10-16 05:35:00|6994.5|6979.5|6994.8|6979.8|6994.8|6979.8|6993|6978|4
1602826800000|2020-10-16 05:40:00|6998.5|6983.5|6998.2|6983.2|7001|6986|6995.1|6980.1|11
1602827100000|2020-10-16 05:45:00|6998|6983|7002.5|6987.5|7002.5|6987.5|6998|6983|79
1602827400000|2020-10-16 05:50:00|7003.8|6988.8|7003.2|6988.2|7007.4|6992.4|7002.8|6987.8|65
1602827700000|2020-10-16 05:55:00|7002.8|6987.8|6999.5|6984.5|7002.8|6987.8|6996.2|6981.2|11
1602828000000|2020-10-16 06:00:00|6999.2|6984.2|6997|6982|6999.2|6984.2|6994|6979|1
1602828300000|2020-10-16 06:05:00|6997.5|6982.5|6998.4|6983.4|6998.4|6983.4|6997.5|6982.5|0
1602828600000|2020-10-16 06:10:00|6997.3|6982.3|6995.5|6980.5|6997.7|6982.7|6995.5|6980.5|2
1602828900000|2020-10-16 06:15:00|6995|6980|6997|6982|6997.3|6982.3|6995|6980|2
1602829200000|2020-10-16 06:20:00|6997.3|6982.3|7001.4|6986.4|7001.8|6986.8|6997.3|6982.3|7
1602829500000|2020-10-16 06:25:00|7002|6987|7003.4|6988.4|7004|6989|7002|6987|15
1602829800000|2020-10-16 06:30:00|7002.9|6987.9|7004|6989|7005|6990|7002|6987|6
1602830100000|2020-10-16 06:35:00|7004.7|6989.7|7005|6990|7005|6990|7004.7|6989.7|3
1602830400000|2020-10-16 06:40:00|7004.9|6989.9|7003.4|6988.4|7005.9|6990.9|7003|6988|17
1602831000000|2020-10-16 06:50:00|7003|6988|7005.4|6990.4|7005.4|6990.4|7003|6988|1
1602831300000|2020-10-16 06:55:00|7006.4|6991.4|7006.5|6991.5|7006.7|6991.7|7005.9|6990.9|5
1602831600000|2020-10-16 07:00:00|7006.4|6991.4|7006.7|6991.7|7007.9|6992.9|7005.9|6990.9|28
1602831900000|2020-10-16 07:05:00|7007|6992|7005.5|6990.5|7007|6992|7002.9|6987.9|8
1602832200000|2020-10-16 07:10:00|7005.7|6990.7|7006|6991|7006|6991|7005.7|6990.7|1
1602832500000|2020-10-16 07:15:00|7006.1|6991.1|7003.4|6988.4|7006.1|6991.1|7003.2|6988.2|3
1602832800000|2020-10-16 07:20:00|7003.6|6988.6|7004.9|6989.9|7005.4|6990.4|7003.6|6988.6|12
1602833100000|2020-10-16 07:25:00|7006.6|6991.6|7003.6|6988.6|7006.6|6991.6|7003.6|6988.6|19
1602833400000|2020-10-16 07:30:00|7003.7|6988.7|7003.6|6988.6|7005.6|6990.6|7003.6|6988.6|6
1602833700000|2020-10-16 07:35:00|7002.9|6987.9|7004.2|6989.2|7004.7|6989.7|7002.6|6987.6|4
1602834000000|2020-10-16 07:40:00|7003.9|6988.9|7006.4|6991.4|7006.4|6991.4|7003.9|6988.9|7
1602834300000|2020-10-16 07:45:00|7005.7|6990.7|7006.9|6991.9|7007.1|6992.1|7005.1|6990.1|18
1602834600000|2020-10-16 07:50:00|7007.1|6992.1|7006.9|6991.9|7007.2|6992.2|7006.9|6991.9|13
1602834900000|2020-10-16 07:55:00|7005.7|6990.7|7012.3|6997.3|7012.3|6997.3|7005.7|6990.7|126
1602835200000|2020-10-16 08:00:00|7010.6|6995.6|7009.3|6994.3|7010.6|6995.6|7007.9|6992.9|20
1602835500000|2020-10-16 08:05:00|7009.6|6994.6|7010.8|6995.8|7011.6|6996.6|7009.6|6994.6|11
1602835800000|2020-10-16 08:10:00|7011.1|6996.1|7012.1|6997.1|7012.1|6997.1|7010.3|6995.3|55
1602836100000|2020-10-16 08:15:00|7011.8|6996.8|7010.3|6995.3|7012.8|6997.8|7010.3|6995.3|8
1602836400000|2020-10-16 08:20:00|7008.8|6993.8|7009.6|6994.6|7010.3|6995.3|7008.1|6993.1|4
1602836700000|2020-10-16 08:25:00|7010.1|6995.1|7011.3|6996.3|7011.3|6996.3|7009.6|6994.6|5
1602837000000|2020-10-16 08:30:00|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7010.6|6995.6|7
1602837300000|2020-10-16 08:35:00|7013.1|6998.1|7007.1|6992.1|7014.1|6999.1|7007.1|6992.1|52
1602837600000|2020-10-16 08:40:00|7007.4|6992.4|7006.3|6991.3|7008.3|6993.3|7005.9|6990.9|11
1602837900000|2020-10-16 08:45:00|7006.6|6991.6|6998.6|6983.6|7006.6|6991.6|6998.6|6983.6|60
1602838200000|2020-10-16 08:50:00|6998.4|6983.4|6994.8|6979.8|6998.4|6983.4|6994.6|6979.6|20
1602838500000|2020-10-16 08:55:00|6994.4|6979.4|6988.4|6973.4|6994.4|6979.4|6987.4|6972.4|38
1602838800000|2020-10-16 09:00:00|6988.3|6973.3|6987.8|6972.8|6988.3|6973.3|6985.3|6970.3|13
1602839100000|2020-10-16 09:05:00|6987.4|6972.4|6988.1|6973.1|6988.1|6973.1|6984.4|6969.4|32
1602839400000|2020-10-16 09:10:00|6987.8|6972.8|6984.1|6969.1|6987.8|6972.8|6979.6|6964.6|32
1602839700000|2020-10-16 09:15:00|6983.3|6968.3|6985|6970|6986.3|6971.3|6980.6|6965.6|47
1602840000000|2020-10-16 09:20:00|6985.3|6970.3|6981.1|6966.1|6985.6|6970.6|6980.8|6965.8|7
1602840300000|2020-10-16 09:25:00|6981.5|6966.5|6978.1|6963.1|6982.8|6967.8|6977.6|6962.6|6
1602840600000|2020-10-16 09:30:00|6978.3|6963.3|6980.1|6965.1|6980.1|6965.1|6978.3|6963.3|3
1602840900000|2020-10-16 09:35:00|6980|6965|6979.8|6964.8|6980|6965|6978.3|6963.3|1
1602841200000|2020-10-16 09:40:00|6979.6|6964.6|6983.3|6968.3|6984.6|6969.6|6979.6|6964.6|18
1602841500000|2020-10-16 09:45:00|6983.1|6968.1|6982.1|6967.1|6984.6|6969.6|6980.8|6965.8|18
1602841800000|2020-10-16 09:50:00|6981.9|6966.9|6982.3|6967.3|6982.3|6967.3|6980.9|6965.9|2
1602842100000|2020-10-16 09:55:00|6982.5|6967.5|6982.5|6967.5|6982.8|6967.8|6979.5|6964.5|3
1602842400000|2020-10-16 10:00:00|6982.3|6967.3|6981.3|6966.3|6982.3|6967.3|6980.8|6965.8|30
1602842700000|2020-10-16 10:05:00|6981.8|6966.8|6982.8|6967.8|6984|6969|6981.8|6966.8|3
1602843300000|2020-10-16 10:15:00|6983.8|6968.8|6987.3|6972.3|6987.3|6972.3|6983.1|6968.1|18
1602843600000|2020-10-16 10:20:00|6987.5|6972.5|6987|6972|6987.5|6972.5|6987|6972|1
1602843900000|2020-10-16 10:25:00|6987.6|6972.6|6987|6972|6987.6|6972.6|6986.8|6971.8|3
1602844200000|2020-10-16 10:30:00|6987.1|6972.1|6985.8|6970.8|6987.5|6972.5|6985.6|6970.6|0
1602844500000|2020-10-16 10:35:00|6986|6971|6986.1|6971.1|6987.1|6972.1|6986|6971|0
1602844800000|2020-10-16 10:40:00|6985.1|6970.1|6987.2|6972.2|6988.1|6973.1|6985.1|6970.1|34
1602845100000|2020-10-16 10:45:00|6987.5|6972.5|6985.7|6970.7|6987.7|6972.7|6985.7|6970.7|66
1602845400000|2020-10-16 10:50:00|6984.3|6969.3|6978.6|6963.6|6984.3|6969.3|6976|6961|21
1602845700000|2020-10-16 10:55:00|6978.1|6963.1|6986.5|6971.5|6987.8|6972.8|6978.1|6963.1|29
1602846000000|2020-10-16 11:00:00|6986.3|6971.3|6986.6|6971.6|6986.6|6971.6|6981.1|6966.1|17
1602846300000|2020-10-16 11:05:00|6986.5|6971.5|6985.8|6970.8|6988.6|6973.6|6985.8|6970.8|3
1602846600000|2020-10-16 11:10:00|6986.5|6971.5|6984.1|6969.1|6986.5|6971.5|6983.8|6968.8|18
1602846900000|2020-10-16 11:15:00|6985.4|6970.4|6985.8|6970.8|6987.6|6972.6|6985.4|6970.4|10
1602847200000|2020-10-16 11:20:00|6986.5|6971.5|6986.8|6971.8|6990.1|6975.1|6985.6|6970.6|16
1602847500000|2020-10-16 11:25:00|6988.3|6973.3|6994|6979|6994|6979|6988.3|6973.3|4
1602847800000|2020-10-16 11:30:00|6993.8|6978.8|6988|6973|6993.8|6978.8|6987.3|6972.3|18
1602848100000|2020-10-16 11:35:00|6988.2|6973.2|6979.3|6964.3|6988.5|6973.5|6979.3|6964.3|28
1602848400000|2020-10-16 11:40:00|6979.2|6964.2|6976.7|6961.7|6980.3|6965.3|6976.7|6961.7|41
1602848700000|2020-10-16 11:45:00|6977|6962|6980.2|6965.2|6980.7|6965.7|6975.2|6960.2|50
1602849000000|2020-10-16 11:50:00|6979.8|6964.8|6979|6964|6981.2|6966.2|6977.5|6962.5|25
1602849300000|2020-10-16 11:55:00|6978.7|6963.7|6964.6|6949.6|6978.7|6963.7|6964.6|6949.6|58
1602849600000|2020-10-16 12:00:00|6964.5|6949.5|6970|6955|6974.8|6959.8|6963.6|6948.6|67
1602849900000|2020-10-16 12:05:00|6969.6|6954.6|6982.4|6967.4|6982.4|6967.4|6968.3|6953.3|83
1602850200000|2020-10-16 12:10:00|6982.9|6967.9|6986.7|6971.7|6986.7|6971.7|6977.9|6962.9|64
1602850500000|2020-10-16 12:15:00|6986.9|6971.9|6976.5|6961.5|6989|6974|6975|6960|59
1602850800000|2020-10-16 12:20:00|6976|6961|6974.3|6959.3|6976.3|6961.3|6970.5|6955.5|27
1602851100000|2020-10-16 12:25:00|6975.7|6960.7|6980.2|6965.2|6980.2|6965.2|6973.2|6958.2|44
1602851400000|2020-10-16 12:30:00|6981|6966|6985.3|6970.3|6995.8|6980.8|6981|6966|88
1602851700000|2020-10-16 12:35:00|6985.7|6970.7|6994.3|6979.3|6994.3|6979.3|6976.7|6961.7|87
1602852000000|2020-10-16 12:40:00|6994.7|6979.7|6990.3|6975.3|6994.7|6979.7|6983|6968|70
1602852300000|2020-10-16 12:45:00|6989.1|6974.1|6977.2|6962.2|6989.1|6974.1|6975.2|6960.2|42
1602852600000|2020-10-16 12:50:00|6977|6962|6983.4|6968.4|6983.4|6968.4|6975.7|6960.7|126
1602852900000|2020-10-16 12:55:00|6983|6968|6981.4|6966.4|6983|6968|6977|6962|62
1602853200000|2020-10-16 13:00:00|6981.7|6966.7|6982.7|6967.7|6989.4|6974.4|6979.2|6964.2|152
1602853500000|2020-10-16 13:05:00|6982.4|6967.4|6990.7|6975.7|6992.2|6977.2|6979|6964|74
1602853800000|2020-10-16 13:10:00|6991.4|6976.4|6979.4|6964.4|6994.2|6979.2|6979.2|6964.2|79
1602854100000|2020-10-16 13:15:00|6979.2|6964.2|6991.2|6976.2|6991.4|6976.4|6977|6962|79
1602854400000|2020-10-16 13:20:00|6991.4|6976.4|6996.1|6981.1|7000.6|6985.6|6985.5|6970.5|149
1602854700000|2020-10-16 13:25:00|6997.3|6982.3|7004.9|6989.9|7005.9|6990.9|6996.1|6981.1|157
1602855000000|2020-10-16 13:30:00|7005.7|6990.7|7011.1|6996.1|7011.9|6996.9|7005.2|6990.2|247
1602855300000|2020-10-16 13:35:00|7010.7|6995.7|7016.3|7001.3|7019.6|7004.6|7008.2|6993.2|461
1602855600000|2020-10-16 13:40:00|7016.4|7001.4|7004.2|6989.2|7017.4|7002.4|6997.9|6982.9|248
1602855900000|2020-10-16 13:45:00|7002.9|6987.9|6999.9|6984.9|7008.1|6993.1|6999.9|6984.9|225
1602856200000|2020-10-16 13:50:00|7002.1|6987.1|7005.4|6990.4|7007.2|6992.2|6998.2|6983.2|135
1602856500000|2020-10-16 13:55:00|7005.1|6990.1|7012.3|6997.3|7013.3|6998.3|7003.6|6988.6|154
1602856800000|2020-10-16 14:00:00|7012.8|6997.8|7018.4|7003.4|7019.3|7004.3|7012.1|6997.1|120
1602857100000|2020-10-16 14:05:00|7018.1|7003.1|7021.9|7006.9|7023.6|7008.6|7016.3|7001.3|175
1602857400000|2020-10-16 14:10:00|7022.1|7007.1|7016.6|7001.6|7024.9|7009.9|7012.7|6997.7|204
1602857700000|2020-10-16 14:15:00|7016.9|7001.9|7024.8|7009.8|7025.9|7010.9|7016.9|7001.9|152
1602858000000|2020-10-16 14:20:00|7025.1|7010.1|7022.6|7007.6|7025.9|7010.9|7021.8|7006.8|186
1602858300000|2020-10-16 14:25:00|7022.9|7007.9|7034.4|7019.4|7034.9|7019.9|7022.9|7007.9|239
1602858600000|2020-10-16 14:30:00|7034.8|7019.8|7030.6|7015.6|7039.6|7024.6|7026.6|7011.6|241
1602858900000|2020-10-16 14:35:00|7030.4|7015.4|7038.2|7023.2|7039.2|7024.2|7027.6|7012.6|213
1602859200000|2020-10-16 14:40:00|7038.1|7023.1|7036.2|7021.2|7038.1|7023.1|7032.2|7017.2|140
1602859500000|2020-10-16 14:45:00|7035.9|7020.9|7030.7|7015.7|7042.2|7027.2|7027.1|7012.1|305
1602859800000|2020-10-16 14:50:00|7030.9|7015.9|7028.2|7013.2|7030.9|7015.9|7019.7|7004.7|297
1602860100000|2020-10-16 14:55:00|7028.4|7013.4|7035.6|7020.6|7037.1|7022.1|7028.1|7013.1|155
1602860400000|2020-10-16 15:00:00|7035.9|7020.9|7042.9|7027.9|7050.9|7035.9|7034.6|7019.6|778
1602860700000|2020-10-16 15:05:00|7042.6|7027.6|7049.4|7034.4|7054.3|7039.3|7041.3|7026.3|261
1602861000000|2020-10-16 15:10:00|7049.6|7034.6|7046.9|7031.9|7052.1|7037.1|7044.1|7029.1|134
1602861300000|2020-10-16 15:15:00|7046.3|7031.3|7041.6|7026.6|7048.1|7033.1|7039.1|7024.1|135
1602861600000|2020-10-16 15:20:00|7041.4|7026.4|7021.3|7006.3|7041.6|7026.6|7021.3|7006.3|203
1602861900000|2020-10-16 15:25:00|7021.8|7006.8|7012.8|6997.8|7021.8|7006.8|7009.5|6994.5|206
1602862200000|2020-10-16 15:30:00|7013.3|6998.3|7016.3|7001.3|7016.3|7001.3|7008.5|6993.5|255
1602862500000|2020-10-16 15:35:00|7016.5|7001.5|7015.5|7000.5|7020.5|7005.5|7012|6997|65
1602862800000|2020-10-16 15:40:00|7016.1|7001.1|7026.5|7011.5|7028.6|7013.6|7016.1|7001.1|82
1602863100000|2020-10-16 15:45:00|7026.8|7011.8|7033.6|7018.6|7033.6|7018.6|7026.6|7011.6|63
1602863400000|2020-10-16 15:50:00|7033.1|7018.1|7036.8|7021.8|7040.5|7025.5|7033.1|7018.1|88
1602863700000|2020-10-16 15:55:00|7037.5|7022.5|7043.6|7028.6|7043.6|7028.6|7037.5|7022.5|56
1602864000000|2020-10-16 16:00:00|7044|7029|7043|7028|7047|7032|7036.8|7021.8|144
1602864300000|2020-10-16 16:05:00|7043.1|7028.1|7041.6|7026.6|7043.1|7028.1|7038|7023|85
1602864600000|2020-10-16 16:10:00|7041.8|7026.8|7048.8|7033.8|7049.1|7034.1|7041.6|7026.6|109
1602864900000|2020-10-16 16:15:00|7048.5|7033.5|7047.5|7032.5|7049.3|7034.3|7046|7031|116
1602865200000|2020-10-16 16:20:00|7046.8|7031.8|7043.3|7028.3|7046.8|7031.8|7037.1|7022.1|111
1602865500000|2020-10-16 16:25:00|7044.8|7029.8|7044.3|7029.3|7047|7032|7041.8|7026.8|70
1602865800000|2020-10-16 16:30:00|7044|7029|7041|7026|7046.3|7031.3|7039.3|7024.3|104
1602866100000|2020-10-16 16:35:00|7042.3|7027.3|7041.8|7026.8|7043|7028|7036|7021|139
1602866400000|2020-10-16 16:40:00|7042|7027|7040.1|7025.1|7042.6|7027.6|7039|7024|69
1602866700000|2020-10-16 16:45:00|7040.5|7025.5|7040.1|7025.1|7044.1|7029.1|7038.6|7023.6|131
1602867000000|2020-10-16 16:50:00|7040.3|7025.3|7043.5|7028.5|7045.5|7030.5|7040|7025|58
1602867300000|2020-10-16 16:55:00|7043.7|7028.7|7045.7|7030.7|7048.3|7033.3|7043.3|7028.3|139
1602867600000|2020-10-16 17:00:00|7046|7031|7049.7|7034.7|7050|7035|7044.7|7029.7|549
1602867900000|2020-10-16 17:05:00|7050.9|7035.9|7046.7|7031.7|7051.5|7036.5|7046.4|7031.4|451
1602868200000|2020-10-16 17:10:00|7046.9|7031.9|7047|7032|7047.5|7032.5|7039.8|7024.8|257
1602868500000|2020-10-16 17:15:00|7046|7031|7046|7031|7046.7|7031.7|7041|7026|191
1602868800000|2020-10-16 17:20:00|7046.2|7031.2|7040.6|7025.6|7048|7033|7040.6|7025.6|276
1602869100000|2020-10-16 17:25:00|7039.6|7024.6|7037.5|7022.5|7042.1|7027.1|7037|7022|97
1602869400000|2020-10-16 17:30:00|7038.1|7023.1|7030.1|7015.1|7040.5|7025.5|7029.3|7014.3|95
1602869700000|2020-10-16 17:35:00|7030.3|7015.3|7030.5|7015.5|7030.5|7015.5|7023|7008|311
1602870000000|2020-10-16 17:40:00|7030.6|7015.6|7027.1|7012.1|7032.1|7017.1|7023.6|7008.6|283
1602870300000|2020-10-16 17:45:00|7028.3|7013.3|7022.8|7007.8|7034.4|7019.4|7022.3|7007.3|114
1602870600000|2020-10-16 17:50:00|7023.1|7008.1|7021.6|7006.6|7025.6|7010.6|7020.3|7005.3|155
1602870900000|2020-10-16 17:55:00|7022.1|7007.1|7023.1|7008.1|7024|7009|7019.9|7004.9|116
1602871200000|2020-10-16 18:00:00|7023.3|7008.3|7023.6|7008.6|7024|7009|7022.6|7007.6|81
1602871500000|2020-10-16 18:05:00|7023.1|7008.1|7039.5|7024.5|7039.5|7024.5|7019.1|7004.1|281
1602871800000|2020-10-16 18:10:00|7039.7|7024.7|7042.7|7027.7|7043.7|7028.7|7036.7|7021.7|687
1602872100000|2020-10-16 18:15:00|7043.3|7028.3|7048.8|7033.8|7049.7|7034.7|7043.2|7028.2|526
1603069200000|2020-10-19 01:00:00|7063.5|7048.5|7081.7|7066.7|7087.8|7072.8|7063|7048|366
1603069500000|2020-10-19 01:05:00|7080.8|7065.8|7083.7|7068.7|7083.7|7068.7|7075.3|7060.3|172
1603069800000|2020-10-19 01:10:00|7084.8|7069.8|7091.2|7076.2|7094.7|7079.7|7084|7069|135
1603070100000|2020-10-19 01:15:00|7091.6|7076.6|7094.8|7079.8|7095.3|7080.3|7089.5|7074.5|87
1603070400000|2020-10-19 01:20:00|7095|7080|7097.7|7082.7|7101.2|7086.2|7093.2|7078.2|92
1603070700000|2020-10-19 01:25:00|7096|7081|7100.5|7085.5|7101|7086|7089.3|7074.3|146
1603071000000|2020-10-19 01:30:00|7100.3|7085.3|7101.7|7086.7|7101.7|7086.7|7100.3|7085.3|95
1603071300000|2020-10-19 01:35:00|7101.5|7086.5|7111.8|7096.8|7113.3|7098.3|7101.2|7086.2|110
1603071600000|2020-10-19 01:40:00|7113.5|7098.5|7123.5|7108.5|7123.5|7108.5|7113.5|7098.5|133
1603071900000|2020-10-19 01:45:00|7124|7109|7130.8|7115.8|7131.1|7116.1|7119|7104|73
1603072200000|2020-10-19 01:50:00|7129.2|7114.2|7125.5|7110.5|7130.1|7115.1|7124.7|7109.7|43
1603072500000|2020-10-19 01:55:00|7126.8|7111.8|7122.7|7107.7|7128.8|7113.8|7121.2|7106.2|49
1603072800000|2020-10-19 02:00:00|7122.8|7107.8|7120.5|7105.5|7124.2|7109.2|7120.5|7105.5|39
1603073100000|2020-10-19 02:05:00|7119.8|7104.8|7123.3|7108.3|7125.3|7110.3|7116.5|7101.5|74
1603073400000|2020-10-19 02:10:00|7124.3|7109.3|7126|7111|7130.7|7115.7|7124|7109|146
1603073700000|2020-10-19 02:15:00|7125.5|7110.5|7128.5|7113.5|7130|7115|7125.5|7110.5|77
1603074000000|2020-10-19 02:20:00|7129.5|7114.5|7130.3|7115.3|7130.3|7115.3|7123|7108|9
1603074300000|2020-10-19 02:25:00|7130.8|7115.8|7130.5|7115.5|7131.5|7116.5|7130.3|7115.3|41
1603074600000|2020-10-19 02:30:00|7130.8|7115.8|7139.3|7124.3|7141.3|7126.3|7130.5|7115.5|111
1603074900000|2020-10-19 02:35:00|7138.7|7123.7|7145|7130|7145.5|7130.5|7137.7|7122.7|95
1603075200000|2020-10-19 02:40:00|7145.2|7130.2|7145|7130|7145.8|7130.8|7144.8|7129.8|34
1603075500000|2020-10-19 02:45:00|7144.9|7129.9|7142.7|7127.7|7144.9|7129.9|7142.7|7127.7|41
1603075800000|2020-10-19 02:50:00|7141.9|7126.9|7138.3|7123.3|7143.9|7128.9|7138.3|7123.3|56
1603076100000|2020-10-19 02:55:00|7137.8|7122.8|7138.2|7123.2|7138.7|7123.7|7137.3|7122.3|42
1603076400000|2020-10-19 03:00:00|7137.8|7122.8|7140.8|7125.8|7141.8|7126.8|7137.5|7122.5|31
1603076700000|2020-10-19 03:05:00|7141.3|7126.3|7139.7|7124.7|7144.3|7129.3|7139.7|7124.7|21
1603077000000|2020-10-19 03:10:00|7139.5|7124.5|7141.7|7126.7|7141.7|7126.7|7137.7|7122.7|27
1603077300000|2020-10-19 03:15:00|7142|7127|7146.7|7131.7|7147.2|7132.2|7142|7127|74
1603077600000|2020-10-19 03:20:00|7146.5|7131.5|7146.4|7131.4|7147.4|7132.4|7144.7|7129.7|17
1603077900000|2020-10-19 03:25:00|7146|7131|7143.9|7128.9|7146|7131|7143.9|7128.9|40
1603078200000|2020-10-19 03:30:00|7143.7|7128.7|7143.5|7128.5|7143.7|7128.7|7142.4|7127.4|55
1603078500000|2020-10-19 03:35:00|7143.7|7128.7|7145.9|7130.9|7146.7|7131.7|7143.7|7128.7|44
1603078800000|2020-10-19 03:40:00|7145.5|7130.5|7145.2|7130.2|7146.7|7131.7|7145.2|7130.2|20
1603079100000|2020-10-19 03:45:00|7141.8|7126.8|7142|7127|7143.5|7128.5|7141.8|7126.8|33
1603079400000|2020-10-19 03:50:00|7141.3|7126.3|7132.7|7117.7|7142.5|7127.5|7132.7|7117.7|82
1603079700000|2020-10-19 03:55:00|7133.2|7118.2|7133|7118|7133.2|7118.2|7131.3|7116.3|19
1603080000000|2020-10-19 04:00:00|7130|7115|7130.7|7115.7|7131.3|7116.3|7128.8|7113.8|134
1603080300000|2020-10-19 04:05:00|7130.3|7115.3|7127.3|7112.3|7131|7116|7127.2|7112.2|10
1603080600000|2020-10-19 04:10:00|7127.2|7112.2|7124.3|7109.3|7127.2|7112.2|7124.3|7109.3|21
1603080900000|2020-10-19 04:15:00|7124.2|7109.2|7123.7|7108.7|7124.2|7109.2|7123.5|7108.5|9
1603081200000|2020-10-19 04:20:00|7121.7|7106.7|7123.8|7108.8|7124|7109|7121.7|7106.7|39
1603081500000|2020-10-19 04:25:00|7124.5|7109.5|7127.8|7112.8|7130.3|7115.3|7124.5|7109.5|18
1603081800000|2020-10-19 04:30:00|7128.3|7113.3|7124.5|7109.5|7128.3|7113.3|7124|7109|15
1603082100000|2020-10-19 04:35:00|7124.7|7109.7|7129.8|7114.8|7133.2|7118.2|7124.7|7109.7|54
1603082400000|2020-10-19 04:40:00|7127|7112|7113|7098|7127|7112|7110.4|7095.4|132
1603082700000|2020-10-19 04:45:00|7112.9|7097.9|7110|7095|7112.9|7097.9|7110|7095|40
1603083000000|2020-10-19 04:50:00|7110.4|7095.4|7112.4|7097.4|7112.4|7097.4|7110.4|7095.4|1
1603083300000|2020-10-19 04:55:00|7113|7098|7113.5|7098.5|7117.2|7102.2|7113|7098|7
1603083600000|2020-10-19 05:00:00|7111.7|7096.7|7108.9|7093.9|7111.7|7096.7|7108.4|7093.4|37
1603083900000|2020-10-19 05:05:00|7108.6|7093.6|7109.9|7094.9|7109.9|7094.9|7108.6|7093.6|4
1603084200000|2020-10-19 05:10:00|7105.9|7090.9|7101.4|7086.4|7105.9|7090.9|7100.2|7085.2|37
1603084500000|2020-10-19 05:15:00|7101|7086|7102|7087|7103.5|7088.5|7100.5|7085.5|5
1603084800000|2020-10-19 05:20:00|7102.2|7087.2|7108.2|7093.2|7108.9|7093.9|7102.2|7087.2|8
1603085100000|2020-10-19 05:25:00|7108.9|7093.9|7109.4|7094.4|7110.5|7095.5|7108.9|7093.9|43
1603085400000|2020-10-19 05:30:00|7107.9|7092.9|7120.9|7105.9|7120.9|7105.9|7107.9|7092.9|36
1603085700000|2020-10-19 05:35:00|7120.7|7105.7|7107.9|7092.9|7123.5|7108.5|7107.5|7092.5|78
1603086000000|2020-10-19 05:40:00|7107.6|7092.6|7111.9|7096.9|7112.2|7097.2|7103.6|7088.6|25
1603086300000|2020-10-19 05:45:00|7112.1|7097.1|7120.4|7105.4|7120.4|7105.4|7112.1|7097.1|23
1603086600000|2020-10-19 05:50:00|7120.9|7105.9|7123.9|7108.9|7123.9|7108.9|7119.9|7104.9|3
1603086900000|2020-10-19 05:55:00|7121.2|7106.2|7126.9|7111.9|7127.4|7112.4|7121.2|7106.2|6
1603087200000|2020-10-19 06:00:00|7126.7|7111.7|7122.6|7107.6|7126.7|7111.7|7121.1|7106.1|5
1603087500000|2020-10-19 06:05:00|7122.4|7107.4|7121.9|7106.9|7123.1|7108.1|7121.6|7106.6|8
1603087800000|2020-10-19 06:10:00|7121.7|7106.7|7121.4|7106.4|7123.2|7108.2|7121.4|7106.4|0
1603088100000|2020-10-19 06:15:00|7121.6|7106.6|7118.2|7103.2|7121.6|7106.6|7110.4|7095.4|23
1603088400000|2020-10-19 06:20:00|7118.7|7103.7|7118.4|7103.4|7118.7|7103.7|7114.1|7099.1|6
1603088700000|2020-10-19 06:25:00|7117.2|7102.2|7123.6|7108.6|7123.6|7108.6|7117.1|7102.1|17
1603089000000|2020-10-19 06:30:00|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7121.6|7106.6|7
1603089300000|2020-10-19 06:35:00|7122.7|7107.7|7118.1|7103.1|7122.7|7107.7|7116.4|7101.4|34
1603089600000|2020-10-19 06:40:00|7118.4|7103.4|7114.9|7099.9|7119.6|7104.6|7114.9|7099.9|22
1603089900000|2020-10-19 06:45:00|7115.1|7100.1|7113.1|7098.1|7115.1|7100.1|7113.1|7098.1|8
1603090200000|2020-10-19 06:50:00|7112.9|7097.9|7113.7|7098.7|7113.7|7098.7|7110.1|7095.1|10
1603090500000|2020-10-19 06:55:00|7114.1|7099.1|7114.7|7099.7|7118.1|7103.1|7114.1|7099.1|14
1603090800000|2020-10-19 07:00:00|7114.9|7099.9|7116.6|7101.6|7117.9|7102.9|7114.9|7099.9|6
1603091400000|2020-10-19 07:10:00|7116.9|7101.9|7112.6|7097.6|7116.9|7101.9|7111.1|7096.1|35
1603091700000|2020-10-19 07:15:00|7112.9|7097.9|7111.3|7096.3|7114.4|7099.4|7108.7|7093.7|26
1603092000000|2020-10-19 07:20:00|7111.1|7096.1|7115.3|7100.3|7116.2|7101.2|7111.1|7096.1|44
1603092300000|2020-10-19 07:25:00|7114.9|7099.9|7115.4|7100.4|7115.4|7100.4|7114.3|7099.3|4
1603092600000|2020-10-19 07:30:00|7115.6|7100.6|7115.4|7100.4|7115.9|7100.9|7114.9|7099.9|21
1603092900000|2020-10-19 07:35:00|7115.9|7100.9|7109.8|7094.8|7116.6|7101.6|7109.3|7094.3|15
1603093200000|2020-10-19 07:40:00|7109.6|7094.6|7108.8|7093.8|7109.6|7094.6|7108.1|7093.1|3
1603093500000|2020-10-19 07:45:00|7108.6|7093.6|7109.3|7094.3|7109.3|7094.3|7108.3|7093.3|2
1603093800000|2020-10-19 07:50:00|7108.8|7093.8|7105.9|7090.9|7108.8|7093.8|7104.1|7089.1|35
1603094100000|2020-10-19 07:55:00|7105.8|7090.8|7111.3|7096.3|7111.9|7096.9|7103.8|7088.8|58
1603094400000|2020-10-19 08:00:00|7110.9|7095.9|7115.4|7100.4|7116.1|7101.1|7110.9|7095.9|21
1603094700000|2020-10-19 08:05:00|7116.1|7101.1|7122.6|7107.6|7122.8|7107.8|7115.1|7100.1|23
1603095000000|2020-10-19 08:10:00|7122.4|7107.4|7124.1|7109.1|7124.4|7109.4|7121.6|7106.6|4
1603095300000|2020-10-19 08:15:00|7124.4|7109.4|7131.6|7116.6|7131.6|7116.6|7123.4|7108.4|46
1603095600000|2020-10-19 08:20:00|7131.4|7116.4|7129.1|7114.1|7131.9|7116.9|7128.1|7113.1|13
1603095900000|2020-10-19 08:25:00|7128.6|7113.6|7132.9|7117.9|7133.8|7118.8|7125.6|7110.6|19
1603096200000|2020-10-19 08:30:00|7132.8|7117.8|7131.6|7116.6|7133.1|7118.1|7129.8|7114.8|11
1603096500000|2020-10-19 08:35:00|7131.1|7116.1|7140.4|7125.4|7142.8|7127.8|7131.1|7116.1|171
1603096800000|2020-10-19 08:40:00|7137.8|7122.8|7130.8|7115.8|7137.8|7122.8|7127.3|7112.3|27
1603097100000|2020-10-19 08:45:00|7130.6|7115.6|7129.8|7114.8|7130.6|7115.6|7127.8|7112.8|5
1603097400000|2020-10-19 08:50:00|7129.9|7114.9|7126.8|7111.8|7129.9|7114.9|7126.8|7111.8|3
1603097700000|2020-10-19 08:55:00|7126.5|7111.5|7118.9|7103.9|7127.3|7112.3|7118.9|7103.9|40
1603098000000|2020-10-19 09:00:00|7117.4|7102.4|7110.3|7095.3|7117.4|7102.4|7110.3|7095.3|70
1603098300000|2020-10-19 09:05:00|7110.8|7095.8|7111.1|7096.1|7111.8|7096.8|7110.1|7095.1|29
1603098600000|2020-10-19 09:10:00|7111.6|7096.6|7109.8|7094.8|7111.6|7096.6|7109.8|7094.8|18
1603098900000|2020-10-19 09:15:00|7110.3|7095.3|7111.4|7096.4|7111.8|7096.8|7109.8|7094.8|11
1603099200000|2020-10-19 09:20:00|7110.9|7095.9|7111.4|7096.4|7111.4|7096.4|7110.1|7095.1|3
1603099500000|2020-10-19 09:25:00|7111.3|7096.3|7103.3|7088.3|7111.3|7096.3|7103.3|7088.3|47
1603099800000|2020-10-19 09:30:00|7103.1|7088.1|7102.8|7087.8|7103.8|7088.8|7101.3|7086.3|14
1603100100000|2020-10-19 09:35:00|7103.1|7088.1|7106.8|7091.8|7106.8|7091.8|7103.1|7088.1|10
1603100400000|2020-10-19 09:40:00|7106.4|7091.4|7104.4|7089.4|7107.1|7092.1|7103.6|7088.6|26
1603100700000|2020-10-19 09:45:00|7104.1|7089.1|7100.3|7085.3|7104.1|7089.1|7100.3|7085.3|60
1603101000000|2020-10-19 09:50:00|7100.6|7085.6|7089.6|7074.6|7100.6|7085.6|7089.6|7074.6|68
1603101300000|2020-10-19 09:55:00|7089.8|7074.8|7093.8|7078.8|7094|7079|7089.6|7074.6|83
1603101600000|2020-10-19 10:00:00|7096|7081|7092.6|7077.6|7096|7081|7092.6|7077.6|12
1603101900000|2020-10-19 10:05:00|7092.8|7077.8|7093.8|7078.8|7094.1|7079.1|7092.1|7077.1|20
1603102200000|2020-10-19 10:10:00|7097.2|7082.2|7098.3|7083.3|7099.8|7084.8|7096.1|7081.1|9
1603102500000|2020-10-19 10:15:00|7098.6|7083.6|7098|7083|7098.6|7083.6|7098|7083|0
1603102800000|2020-10-19 10:20:00|7099.7|7084.7|7104.1|7089.1|7104.1|7089.1|7099.7|7084.7|14
1603103100000|2020-10-19 10:25:00|7104.6|7089.6|7103.6|7088.6|7104.6|7089.6|7103.5|7088.5|2
1603103400000|2020-10-19 10:30:00|7102.6|7087.6|7103.5|7088.5|7103.6|7088.6|7101.1|7086.1|4
1603103700000|2020-10-19 10:35:00|7103.6|7088.6|7110|7095|7110|7095|7103.1|7088.1|29
1603104000000|2020-10-19 10:40:00|7110.1|7095.1|7105.1|7090.1|7110.1|7095.1|7104.8|7089.8|4
1603104300000|2020-10-19 10:45:00|7104.5|7089.5|7102|7087|7104.5|7089.5|7101.3|7086.3|12
1603104600000|2020-10-19 10:50:00|7101.5|7086.5|7105.3|7090.3|7105.3|7090.3|7101.5|7086.5|6
1603104900000|2020-10-19 10:55:00|7105.6|7090.6|7106.8|7091.8|7106.8|7091.8|7105.6|7090.6|0
1603105200000|2020-10-19 11:00:00|7114.8|7099.8|7109.1|7094.1|7114.8|7099.8|7106|7091|55
1603105500000|2020-10-19 11:05:00|7108.6|7093.6|7109.1|7094.1|7109.1|7094.1|7108.6|7093.6|2
1603105800000|2020-10-19 11:10:00|7109.6|7094.6|7105.6|7090.6|7109.6|7094.6|7103.8|7088.8|38
1603106100000|2020-10-19 11:15:00|7106|7091|7108.8|7093.8|7109.3|7094.3|7106|7091|10
1603106400000|2020-10-19 11:20:00|7109.5|7094.5|7108|7093|7109.5|7094.5|7108|7093|2
1603106700000|2020-10-19 11:25:00|7107.5|7092.5|7114.3|7099.3|7114.3|7099.3|7106|7091|11
1603107000000|2020-10-19 11:30:00|7113.1|7098.1|7128.5|7113.5|7131.6|7116.6|7113.1|7098.1|85
1603107300000|2020-10-19 11:35:00|7130.6|7115.6|7126.7|7111.7|7133.2|7118.2|7123|7108|73
1603107600000|2020-10-19 11:40:00|7127.7|7112.7|7128.2|7113.2|7130.5|7115.5|7125.8|7110.8|30
1603107900000|2020-10-19 11:45:00|7126.2|7111.2|7128.7|7113.7|7131.7|7116.7|7126.2|7111.2|32
1603108200000|2020-10-19 11:50:00|7129.1|7114.1|7128.2|7113.2|7130.2|7115.2|7123.5|7108.5|76
1603108500000|2020-10-19 11:55:00|7126.2|7111.2|7118.7|7103.7|7126.2|7111.2|7117.2|7102.2|70
1603108800000|2020-10-19 12:00:00|7118.3|7103.3|7119.7|7104.7|7120.5|7105.5|7114|7099|68
1603109100000|2020-10-19 12:05:00|7119.8|7104.8|7125.7|7110.7|7125.7|7110.7|7115.5|7100.5|63
1603109400000|2020-10-19 12:10:00|7125.3|7110.3|7112.1|7097.1|7125.3|7110.3|7110.8|7095.8|110
1603109700000|2020-10-19 12:15:00|7113.5|7098.5|7120.8|7105.8|7122.2|7107.2|7113.3|7098.3|29
1603110000000|2020-10-19 12:20:00|7118.5|7103.5|7115|7100|7118.5|7103.5|7111.2|7096.2|52
1603110300000|2020-10-19 12:25:00|7113.2|7098.2|7116.8|7101.8|7117.3|7102.3|7109.8|7094.8|83
1603110600000|2020-10-19 12:30:00|7118.5|7103.5|7126.5|7111.5|7127|7112|7118.5|7103.5|175
1603110900000|2020-10-19 12:35:00|7126|7111|7133.5|7118.5|7133.5|7118.5|7122.5|7107.5|116
1603111200000|2020-10-19 12:40:00|7133.2|7118.2|7117.4|7102.4|7133.2|7118.2|7111.2|7096.2|143
1603111500000|2020-10-19 12:45:00|7117.5|7102.5|7122.5|7107.5|7124|7109|7114.4|7099.4|36
1603111800000|2020-10-19 12:50:00|7124.7|7109.7|7123.7|7108.7|7127.2|7112.2|7121.8|7106.8|117
1603112100000|2020-10-19 12:55:00|7123.4|7108.4|7124.7|7109.7|7125.2|7110.2|7120.2|7105.2|52
1603112400000|2020-10-19 13:00:00|7124.5|7109.5|7119.7|7104.7|7127.4|7112.4|7113.7|7098.7|154
1603112700000|2020-10-19 13:05:00|7119.6|7104.6|7124.7|7109.7|7124.7|7109.7|7117.1|7102.1|74
1603113000000|2020-10-19 13:10:00|7124.2|7109.2|7124.9|7109.9|7130.5|7115.5|7122.7|7107.7|188
1603113300000|2020-10-19 13:15:00|7125.4|7110.4|7125|7110|7128.7|7113.7|7121.9|7106.9|74
1603113600000|2020-10-19 13:20:00|7124.9|7109.9|7133.9|7118.9|7138.6|7123.6|7122.9|7107.9|92
1603113900000|2020-10-19 13:25:00|7134.6|7119.6|7140.4|7125.4|7141.9|7126.9|7129.1|7114.1|254
1603114200000|2020-10-19 13:30:00|7139.1|7124.1|7133.9|7118.9|7141.2|7126.2|7133.9|7118.9|290
1603114500000|2020-10-19 13:35:00|7131.9|7116.9|7116.7|7101.7|7131.9|7116.9|7107.4|7092.4|332
1603114800000|2020-10-19 13:40:00|7115.7|7100.7|7138.7|7123.7|7140.9|7125.9|7115.7|7100.7|159
1603115100000|2020-10-19 13:45:00|7138.4|7123.4|7142.8|7127.8|7142.8|7127.8|7134.9|7119.9|250
1603115400000|2020-10-19 13:50:00|7142.6|7127.6|7160.6|7145.6|7160.6|7145.6|7138.9|7123.9|508
1603115700000|2020-10-19 13:55:00|7160.3|7145.3|7134.4|7119.4|7168.8|7153.8|7133.6|7118.6|527
1603116000000|2020-10-19 14:00:00|7134.1|7119.1|7129.9|7114.9|7141.1|7126.1|7123.1|7108.1|279
1603116300000|2020-10-19 14:05:00|7129.8|7114.8|7114.1|7099.1|7129.8|7114.8|7110.1|7095.1|199
1603116600000|2020-10-19 14:10:00|7115.8|7100.8|7126.8|7111.8|7126.8|7111.8|7110.6|7095.6|185
1603116900000|2020-10-19 14:15:00|7127.1|7112.1|7151.4|7136.4|7153.1|7138.1|7127.1|7112.1|359
1603117200000|2020-10-19 14:20:00|7151.6|7136.6|7146.3|7131.3|7151.6|7136.6|7141.9|7126.9|221
1603117500000|2020-10-19 14:25:00|7145.8|7130.8|7168|7153|7168|7153|7139.3|7124.3|487
1603117800000|2020-10-19 14:30:00|7170.1|7155.1|7166.3|7151.3|7172.6|7157.6|7164.3|7149.3|410
1603118100000|2020-10-19 14:35:00|7165|7150|7161|7146|7167|7152|7157|7142|237
1603118400000|2020-10-19 14:40:00|7161.6|7146.6|7149.4|7134.4|7165|7150|7149.4|7134.4|165
1603118700000|2020-10-19 14:45:00|7149.3|7134.3|7135.6|7120.6|7150.5|7135.5|7135.3|7120.3|259
1603119000000|2020-10-19 14:50:00|7135.8|7120.8|7131.4|7116.4|7138.8|7123.8|7131.4|7116.4|195
1603119300000|2020-10-19 14:55:00|7131.6|7116.6|7131.1|7116.1|7132.6|7117.6|7121.9|7106.9|230
1603119600000|2020-10-19 15:00:00|7131.3|7116.3|7140.3|7125.3|7146.6|7131.6|7129.8|7114.8|200
1603119900000|2020-10-19 15:05:00|7139.8|7124.8|7143.3|7128.3|7144.3|7129.3|7133.5|7118.5|100
1603120200000|2020-10-19 15:10:00|7144.8|7129.8|7141.5|7126.5|7145|7130|7138|7123|113
1603120500000|2020-10-19 15:15:00|7142.6|7127.6|7143.5|7128.5|7146.3|7131.3|7138.8|7123.8|162
1603120800000|2020-10-19 15:20:00|7143.3|7128.3|7134|7119|7143.3|7128.3|7133.8|7118.8|153
1603121100000|2020-10-19 15:25:00|7134.1|7119.1|7143.3|7128.3|7145.3|7130.3|7132.1|7117.1|110
1603121400000|2020-10-19 15:30:00|7143.5|7128.5|7136.8|7121.8|7144|7129|7134.6|7119.6|124
1603121700000|2020-10-19 15:35:00|7137.1|7122.1|7153.8|7138.8|7156|7141|7136.8|7121.8|201
1603122000000|2020-10-19 15:40:00|7153.6|7138.6|7157.5|7142.5|7160.6|7145.6|7151.8|7136.8|163
1603122300000|2020-10-19 15:45:00|7157.8|7142.8|7164.1|7149.1|7167.6|7152.6|7157.8|7142.8|195
1603122600000|2020-10-19 15:50:00|7163.8|7148.8|7174|7159|7176|7161|7163.8|7148.8|187
1603122900000|2020-10-19 15:55:00|7174.1|7159.1|7169.3|7154.3|7174.6|7159.6|7167.8|7152.8|155
1603123200000|2020-10-19 16:00:00|7168.8|7153.8|7169.3|7154.3|7174.6|7159.6|7166.8|7151.8|118
1603123500000|2020-10-19 16:05:00|7168.8|7153.8|7161.6|7146.6|7168.8|7153.8|7156.6|7141.6|204
1603123800000|2020-10-19 16:10:00|7160.6|7145.6|7157|7142|7162.1|7147.1|7155.1|7140.1|116
1603124100000|2020-10-19 16:15:00|7155.6|7140.6|7161.3|7146.3|7162.5|7147.5|7155|7140|176
1603124400000|2020-10-19 16:20:00|7161.5|7146.5|7160.8|7145.8|7163.6|7148.6|7156.6|7141.6|92
1603124700000|2020-10-19 16:25:00|7161.1|7146.1|7164.2|7149.2|7165|7150|7154|7139|75
1603125000000|2020-10-19 16:30:00|7163.5|7148.5|7164.3|7149.3|7170|7155|7163.5|7148.5|156
1603125300000|2020-10-19 16:35:00|7163.6|7148.6|7167.8|7152.8|7172|7157|7163.6|7148.6|124
1603125600000|2020-10-19 16:40:00|7167.5|7152.5|7173|7158|7174.3|7159.3|7163.8|7148.8|73
1603125900000|2020-10-19 16:45:00|7173.3|7158.3|7173.5|7158.5|7174.8|7159.8|7168.5|7153.5|179
1603126200000|2020-10-19 16:50:00|7173.8|7158.8|7169|7154|7174.8|7159.8|7165.5|7150.5|92
1603126500000|2020-10-19 16:55:00|7169.3|7154.3|7165|7150|7173.5|7158.5|7164.5|7149.5|68
1603126800000|2020-10-19 17:00:00|7166.1|7151.1|7167.5|7152.5|7174.3|7159.3|7166.1|7151.1|142
1603127100000|2020-10-19 17:05:00|7165.1|7150.1|7173.5|7158.5|7174.5|7159.5|7164|7149|81
1603127400000|2020-10-19 17:10:00|7173.1|7158.1|7169.3|7154.3|7174.5|7159.5|7166.3|7151.3|68
1603127700000|2020-10-19 17:15:00|7169.5|7154.5|7172.5|7157.5|7173.2|7158.2|7169|7154|49
1603128000000|2020-10-19 17:20:00|7172.1|7157.1|7171.3|7156.3|7174.6|7159.6|7171.3|7156.3|36
1603128300000|2020-10-19 17:25:00|7171.1|7156.1|7163.6|7148.6|7171.1|7156.1|7162|7147|57
1603128600000|2020-10-19 17:30:00|7162.1|7147.1|7162.8|7147.8|7165.6|7150.6|7161|7146|52
1603128900000|2020-10-19 17:35:00|7163|7148|7161|7146|7165.6|7150.6|7161|7146|85
1603129200000|2020-10-19 17:40:00|7161.3|7146.3|7169|7154|7169|7154|7161.3|7146.3|30
1603129500000|2020-10-19 17:45:00|7169.1|7154.1|7171.1|7156.1|7171.5|7156.5|7165.3|7150.3|133
1603129800000|2020-10-19 17:50:00|7171.5|7156.5|7171.3|7156.3|7172.3|7157.3|7170.3|7155.3|72
1603130100000|2020-10-19 17:55:00|7171.5|7156.5|7171.5|7156.5|7172.2|7157.2|7169.1|7154.1|60
1603130400000|2020-10-19 18:00:00|7171.6|7156.6|7171.8|7156.8|7174.2|7159.2|7170.2|7155.2|155
1603130700000|2020-10-19 18:05:00|7171.5|7156.5|7170.7|7155.7|7174|7159|7168.7|7153.7|143
1603131000000|2020-10-19 18:10:00|7171|7156|7163.5|7148.5|7175|7160|7162.8|7147.8|736
1603131300000|2020-10-19 18:15:00|7163.8|7148.8|7169.5|7154.5|7172|7157|7161.6|7146.6|382
1603155600000|2020-10-20 01:00:00|7148.9|7133.9|7157.9|7142.9|7159.1|7144.1|7147.3|7132.3|254
1603155900000|2020-10-20 01:05:00|7157.8|7142.8|7166.1|7151.1|7166.1|7151.1|7157.8|7142.8|51
1603156200000|2020-10-20 01:10:00|7166.2|7151.2|7165.7|7150.7|7168.4|7153.4|7162.2|7147.2|50
1603156500000|2020-10-20 01:15:00|7165.9|7150.9|7167.9|7152.9|7168.2|7153.2|7160.9|7145.9|32
1603156800000|2020-10-20 01:20:00|7168.1|7153.1|7163.1|7148.1|7170.4|7155.4|7162.8|7147.8|46
1603157100000|2020-10-20 01:25:00|7162.8|7147.8|7162.6|7147.6|7163.3|7148.3|7162.4|7147.4|5
1603157400000|2020-10-20 01:30:00|7163.6|7148.6|7163.3|7148.3|7163.6|7148.6|7162.6|7147.6|10
1603157700000|2020-10-20 01:35:00|7161.6|7146.6|7163.9|7148.9|7163.9|7148.9|7161.4|7146.4|11
1603158000000|2020-10-20 01:40:00|7163.6|7148.6|7158.6|7143.6|7164.6|7149.6|7158.3|7143.3|16
1603158300000|2020-10-20 01:45:00|7158.9|7143.9|7156.8|7141.8|7158.9|7143.9|7152.9|7137.9|39
1603158600000|2020-10-20 01:50:00|7157.1|7142.1|7161.6|7146.6|7163.9|7148.9|7157.1|7142.1|12
1603158900000|2020-10-20 01:55:00|7161.4|7146.4|7159.9|7144.9|7161.4|7146.4|7159.6|7144.6|5
1603159200000|2020-10-20 02:00:00|7159.6|7144.6|7158.4|7143.4|7160.3|7145.3|7158.4|7143.4|8
1603159500000|2020-10-20 02:05:00|7159.1|7144.1|7159.3|7144.3|7160.9|7145.9|7158.9|7143.9|4
1603159800000|2020-10-20 02:10:00|7159.6|7144.6|7161.9|7146.9|7164.9|7149.9|7159.4|7144.4|5
1603160100000|2020-10-20 02:15:00|7162.6|7147.6|7163.3|7148.3|7164.3|7149.3|7162.6|7147.6|4
1603160400000|2020-10-20 02:20:00|7163.6|7148.6|7163.6|7148.6|7165.4|7150.4|7163.6|7148.6|3
1603160700000|2020-10-20 02:25:00|7161.6|7146.6|7163.4|7148.4|7163.4|7148.4|7160.6|7145.6|2
1603161000000|2020-10-20 02:30:00|7162.6|7147.6|7155.1|7140.1|7163.4|7148.4|7155.1|7140.1|11
1603161300000|2020-10-20 02:35:00|7155.3|7140.3|7155.1|7140.1|7155.3|7140.3|7155.1|7140.1|12
1603161600000|2020-10-20 02:40:00|7153.1|7138.1|7152.4|7137.4|7153.1|7138.1|7151.3|7136.3|25
1603161900000|2020-10-20 02:45:00|7152.8|7137.8|7154.3|7139.3|7154.9|7139.9|7152.8|7137.8|6
1603162200000|2020-10-20 02:50:00|7154|7139|7153.9|7138.9|7154|7139|7152.8|7137.8|2
1603162500000|2020-10-20 02:55:00|7154.9|7139.9|7157.8|7142.8|7157.8|7142.8|7154.9|7139.9|1
1603162800000|2020-10-20 03:00:00|7158|7143|7159.3|7144.3|7159.5|7144.5|7158|7143|0
1603163100000|2020-10-20 03:05:00|7158.3|7143.3|7162.3|7147.3|7162.3|7147.3|7158.1|7143.1|2
1603163400000|2020-10-20 03:10:00|7162.5|7147.5|7162.8|7147.8|7165.3|7150.3|7162.5|7147.5|5
1603163700000|2020-10-20 03:15:00|7162.3|7147.3|7164.5|7149.5|7165|7150|7161.3|7146.3|4
1603164000000|2020-10-20 03:20:00|7164.6|7149.6|7167.9|7152.9|7167.9|7152.9|7164.5|7149.5|15
1603164300000|2020-10-20 03:25:00|7167.5|7152.5|7170.5|7155.5|7170.5|7155.5|7166.6|7151.6|16
1603164600000|2020-10-20 03:30:00|7170.3|7155.3|7170|7155|7170.3|7155.3|7170|7155|2
1603164900000|2020-10-20 03:35:00|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|1
1603165200000|2020-10-20 03:40:00|7170.1|7155.1|7170|7155|7170.5|7155.5|7170|7155|5
1603165500000|2020-10-20 03:45:00|||||||||3
1603165800000|2020-10-20 03:50:00|7170.3|7155.3|7170|7155|7170.3|7155.3|7169.8|7154.8|2
1603166100000|2020-10-20 03:55:00|7170.3|7155.3|7170.5|7155.5|7170.5|7155.5|7170.3|7155.3|1
1603166400000|2020-10-20 04:00:00|7170|7155|7169.6|7154.6|7170|7155|7169.6|7154.6|2
1603166700000|2020-10-20 04:05:00|7169.8|7154.8|7169.5|7154.5|7170.1|7155.1|7169.5|7154.5|3
1603167000000|2020-10-20 04:10:00|7170.1|7155.1|7170|7155|7170.1|7155.1|7170|7155|9
1603167300000|2020-10-20 04:15:00|||||||||2
1603168200000|2020-10-20 04:30:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|2
1603168500000|2020-10-20 04:35:00|7170|7155|7170|7155|7170|7155|7170|7155|2
1603168800000|2020-10-20 04:40:00|7167.6|7152.6|7167.5|7152.5|7167.6|7152.6|7166.8|7151.8|1
1603170000000|2020-10-20 05:00:00|7167.3|7152.3|7167.5|7152.5|7167.5|7152.5|7167.3|7152.3|0
1603170300000|2020-10-20 05:05:00|7163.3|7148.3|7161.2|7146.2|7163.3|7148.3|7161.2|7146.2|2
1603170600000|2020-10-20 05:10:00|||||||||2
1603170900000|2020-10-20 05:15:00|7163.2|7148.2|7164|7149|7164|7149|7163.2|7148.2|2
1603171200000|2020-10-20 05:20:00|7165.3|7150.3|7165.5|7150.5|7165.5|7150.5|7165.3|7150.3|0
1603171500000|2020-10-20 05:25:00|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7
1603171800000|2020-10-20 05:30:00|7164.3|7149.3|7168.3|7153.3|7168.3|7153.3|7163.7|7148.7|11
1603172100000|2020-10-20 05:35:00|7168.7|7153.7|7169.7|7154.7|7170.2|7155.2|7168.5|7153.5|13
1603172400000|2020-10-20 05:40:00|7170.2|7155.2|7172.8|7157.8|7172.8|7157.8|7169.3|7154.3|4
1603172700000|2020-10-20 05:45:00|7175.3|7160.3|7186|7171|7186.1|7171.1|7174.7|7159.7|131
1603173000000|2020-10-20 05:50:00|7186.1|7171.1|7185|7170|7186.5|7171.5|7184.8|7169.8|27
1603173300000|2020-10-20 05:55:00|7184|7169|7185.6|7170.6|7186.1|7171.1|7183.1|7168.1|8
1603173600000|2020-10-20 06:00:00|7186|7171|7191.2|7176.2|7191.2|7176.2|7185.3|7170.3|18
1603173900000|2020-10-20 06:05:00|7190.8|7175.8|7185.7|7170.7|7190.8|7175.8|7185.5|7170.5|22
1603174200000|2020-10-20 06:10:00|7185.8|7170.8|7189|7174|7189.2|7174.2|7182.3|7167.3|24
1603174500000|2020-10-20 06:15:00|7188.8|7173.8|7191|7176|7192.5|7177.5|7188.8|7173.8|24
1603174800000|2020-10-20 06:20:00|7190.3|7175.3|7191.2|7176.2|7191.2|7176.2|7190.3|7175.3|6
1603175100000|2020-10-20 06:25:00|7191.5|7176.5|7193|7178|7194.2|7179.2|7191.5|7176.5|25
1603175400000|2020-10-20 06:30:00|7194.2|7179.2|7194.4|7179.4|7195.5|7180.5|7194|7179|7
1603175700000|2020-10-20 06:35:00|7194.9|7179.9|7196.2|7181.2|7197|7182|7194.9|7179.9|12
1603176000000|2020-10-20 06:40:00|7196.4|7181.4|7199.2|7184.2|7199.2|7184.2|7196|7181|42
1603176300000|2020-10-20 06:45:00|7199|7184|7200.7|7185.7|7201.2|7186.2|7198.7|7183.7|41
1603176600000|2020-10-20 06:50:00|7200.8|7185.8|7200.8|7185.8|7201.3|7186.3|7199.8|7184.8|10
1603176900000|2020-10-20 06:55:00|7200.5|7185.5|7200.3|7185.3|7201.8|7186.8|7200.2|7185.2|30
1603177200000|2020-10-20 07:00:00|7200.8|7185.8|7197.7|7182.7|7201.8|7186.8|7197.7|7182.7|21
1603177500000|2020-10-20 07:05:00|7196.5|7181.5|7199.8|7184.8|7200.8|7185.8|7196.5|7181.5|9
1603177800000|2020-10-20 07:10:00|7200.2|7185.2|7198.5|7183.5|7200.7|7185.7|7198.5|7183.5|7
1603178100000|2020-10-20 07:15:00|7198.2|7183.2|7195.8|7180.8|7198.8|7183.8|7195.5|7180.5|8
1603178400000|2020-10-20 07:20:00|7197|7182|7199.2|7184.2|7199.5|7184.5|7197|7182|23
1603178700000|2020-10-20 07:25:00|7199|7184|7196.5|7181.5|7199|7184|7196.5|7181.5|3
1603179000000|2020-10-20 07:30:00|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7194.2|7179.2|6
1603179300000|2020-10-20 07:35:00|7195|7180|7194.9|7179.9|7195|7180|7194.9|7179.9|0
1603179600000|2020-10-20 07:40:00|7194.2|7179.2|7192.2|7177.2|7194.2|7179.2|7192.2|7177.2|12
1603179900000|2020-10-20 07:45:00|7191.6|7176.6|7192.9|7177.9|7194.9|7179.9|7190.9|7175.9|15
1603180200000|2020-10-20 07:50:00|7193.4|7178.4|7186.7|7171.7|7193.7|7178.7|7186.7|7171.7|8
1603180500000|2020-10-20 07:55:00|7187.9|7172.9|7191.4|7176.4|7191.4|7176.4|7186.7|7171.7|18
1603180800000|2020-10-20 08:00:00|7194.7|7179.7|7187.2|7172.2|7194.9|7179.9|7187.2|7172.2|62
1603181100000|2020-10-20 08:05:00|7188.2|7173.2|7189.7|7174.7|7194.9|7179.9|7188.2|7173.2|22
1603181400000|2020-10-20 08:10:00|7189.5|7174.5|7188.2|7173.2|7190.9|7175.9|7186|7171|7
1603181700000|2020-10-20 08:15:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.5|7173.5|2
1603182000000|2020-10-20 08:20:00|7186.5|7171.5|7198|7183|7200|7185|7186.5|7171.5|64
1603182300000|2020-10-20 08:25:00|7197.5|7182.5|7199.5|7184.5|7199.5|7184.5|7197.5|7182.5|3
1603182600000|2020-10-20 08:30:00|7199.4|7184.4|7198.9|7183.9|7199.5|7184.5|7198.9|7183.9|4
1603182900000|2020-10-20 08:35:00|7197.4|7182.4|7199.5|7184.5|7199.5|7184.5|7197.4|7182.4|7
1603183200000|2020-10-20 08:40:00|7201|7186|7197.7|7182.7|7201.5|7186.5|7197.2|7182.2|19
1603183500000|2020-10-20 08:45:00|7197.4|7182.4|7197.5|7182.5|7197.5|7182.5|7195.5|7180.5|4
1603183800000|2020-10-20 08:50:00|7197.4|7182.4|7196.4|7181.4|7198.4|7183.4|7195.9|7180.9|7
1603184100000|2020-10-20 08:55:00|7197.2|7182.2|7193.9|7178.9|7199.2|7184.2|7191.9|7176.9|53
1603184400000|2020-10-20 09:00:00|7194.2|7179.2|7191.4|7176.4|7194.5|7179.5|7190|7175|42
1603184700000|2020-10-20 09:05:00|7192.4|7177.4|7199.5|7184.5|7199.9|7184.9|7192.4|7177.4|24
1603185000000|2020-10-20 09:10:00|7200.4|7185.4|7199.2|7184.2|7201.7|7186.7|7199|7184|21
1603185300000|2020-10-20 09:15:00|7200.7|7185.7|7200.2|7185.2|7200.9|7185.9|7200.2|7185.2|3
1603185600000|2020-10-20 09:20:00|7200.9|7185.9|7200.2|7185.2|7200.9|7185.9|7200.2|7185.2|20
1603185900000|2020-10-20 09:25:00|7200.5|7185.5|7202.5|7187.5|7205.5|7190.5|7200.5|7185.5|17
1603186200000|2020-10-20 09:30:00|7204|7189|7210.7|7195.7|7211.2|7196.2|7203.9|7188.9|58
1603186500000|2020-10-20 09:35:00|7210.9|7195.9|7210.4|7195.4|7211.3|7196.3|7208.9|7193.9|83
1603186800000|2020-10-20 09:40:00|7210.5|7195.5|7209.2|7194.2|7210.9|7195.9|7209.2|7194.2|13
1603187100000|2020-10-20 09:45:00|7209.4|7194.4|7207.4|7192.4|7210.4|7195.4|7206.6|7191.6|20
1603187400000|2020-10-20 09:50:00|7208.2|7193.2|7209.9|7194.9|7210.1|7195.1|7207.4|7192.4|24
1603187700000|2020-10-20 09:55:00|7210.1|7195.1|7208.9|7193.9|7210.1|7195.1|7208.9|7193.9|12
1603188000000|2020-10-20 10:00:00|7209.1|7194.1|7209.9|7194.9|7210.1|7195.1|7209.1|7194.1|6
1603188300000|2020-10-20 10:05:00|7210.2|7195.2|7207.6|7192.6|7211.9|7196.9|7207.4|7192.4|63
1603188600000|2020-10-20 10:10:00|7207.7|7192.7|7206.9|7191.9|7211.1|7196.1|7206.9|7191.9|38
1603188900000|2020-10-20 10:15:00|7206.7|7191.7|7207.6|7192.6|7207.6|7192.6|7204.7|7189.7|36
1603189200000|2020-10-20 10:20:00|7207.9|7192.9|7206.4|7191.4|7207.9|7192.9|7204.6|7189.6|18
1603189500000|2020-10-20 10:25:00|7207.1|7192.1|7205.7|7190.7|7208.4|7193.4|7205.7|7190.7|6
1603189800000|2020-10-20 10:30:00|7206.1|7191.1|7205.2|7190.2|7208.6|7193.6|7204.7|7189.7|22
1603190100000|2020-10-20 10:35:00|7205.4|7190.4|7206.7|7191.7|7207.2|7192.2|7205.4|7190.4|38
1603190400000|2020-10-20 10:40:00|7206.5|7191.5|7204.2|7189.2|7206.7|7191.7|7204.2|7189.2|31
1603190700000|2020-10-20 10:45:00|7203.4|7188.4|7204.2|7189.2|7204.2|7189.2|7202.2|7187.2|11
1603191000000|2020-10-20 10:50:00|7206.2|7191.2|7204.2|7189.2|7206.4|7191.4|7204.2|7189.2|10
1603191300000|2020-10-20 10:55:00|7204.6|7189.6|7202.2|7187.2|7204.6|7189.6|7201.4|7186.4|14
1603191600000|2020-10-20 11:00:00|7202.4|7187.4|7204.9|7189.9|7204.9|7189.9|7202.2|7187.2|37
1603191900000|2020-10-20 11:05:00|7204.7|7189.7|7206.4|7191.4|7207.2|7192.2|7204.7|7189.7|66
1603192200000|2020-10-20 11:10:00|7206.7|7191.7|7207.4|7192.4|7209.9|7194.9|7204.9|7189.9|62
1603192500000|2020-10-20 11:15:00|7207.1|7192.1|7207.1|7192.1|7207.6|7192.6|7206.6|7191.6|21
1603192800000|2020-10-20 11:20:00|7207.4|7192.4|7208.7|7193.7|7208.7|7193.7|7207.4|7192.4|23
1603193100000|2020-10-20 11:25:00|7207.9|7192.9|7206.2|7191.2|7207.9|7192.9|7206.2|7191.2|39
1603193400000|2020-10-20 11:30:00|7205.9|7190.9|7205.1|7190.1|7206.6|7191.6|7204.6|7189.6|55
1603193700000|2020-10-20 11:35:00|7205.2|7190.2|7205.6|7190.6|7206.1|7191.1|7205.1|7190.1|6
1603194000000|2020-10-20 11:40:00|7205.7|7190.7|7204.4|7189.4|7206.9|7191.9|7204.4|7189.4|16
1603194300000|2020-10-20 11:45:00|7204.9|7189.9|7206.4|7191.4|7206.4|7191.4|7204.9|7189.9|14
1603194600000|2020-10-20 11:50:00|7206.1|7191.1|7197.7|7182.7|7206.2|7191.2|7197.4|7182.4|31
1603194900000|2020-10-20 11:55:00|7197.4|7182.4|7191.3|7176.3|7200.4|7185.4|7190.8|7175.8|38
1603195200000|2020-10-20 12:00:00|7191.4|7176.4|7187.4|7172.4|7191.4|7176.4|7185.4|7170.4|146
1603195500000|2020-10-20 12:05:00|7188.1|7173.1|7199.6|7184.6|7200.1|7185.1|7188.1|7173.1|72
1603195800000|2020-10-20 12:10:00|7198.9|7183.9|7200.6|7185.6|7200.9|7185.9|7197.3|7182.3|90
1603196100000|2020-10-20 12:15:00|7199.6|7184.6|7204.3|7189.3|7205.4|7190.4|7199.6|7184.6|67
1603196400000|2020-10-20 12:20:00|7204.8|7189.8|7200.4|7185.4|7205.8|7190.8|7199.1|7184.1|52
1603196700000|2020-10-20 12:25:00|7200.6|7185.6|7201.3|7186.3|7201.9|7186.9|7199.1|7184.1|64
1603197000000|2020-10-20 12:30:00|7201.4|7186.4|7210.4|7195.4|7212.6|7197.6|7200.4|7185.4|154
1603197300000|2020-10-20 12:35:00|7209.7|7194.7|7204.7|7189.7|7210.9|7195.9|7203.6|7188.6|88
1603197600000|2020-10-20 12:40:00|7205.1|7190.1|7204.9|7189.9|7206.1|7191.1|7202.7|7187.7|41
1603197900000|2020-10-20 12:45:00|7205.9|7190.9|7208.7|7193.7|7209.3|7194.3|7205.9|7190.9|47
1603198200000|2020-10-20 12:50:00|7208.9|7193.9|7210.6|7195.6|7210.6|7195.6|7208.8|7193.8|25
1603198500000|2020-10-20 12:55:00|7209.6|7194.6|7213.4|7198.4|7214.9|7199.9|7209.3|7194.3|160
1603198800000|2020-10-20 13:00:00|7212.9|7197.9|7211.4|7196.4|7214.8|7199.8|7211.3|7196.3|80
1603199100000|2020-10-20 13:05:00|7211.1|7196.1|7209.3|7194.3|7212.6|7197.6|7207.6|7192.6|54
1603199400000|2020-10-20 13:10:00|7209.5|7194.5|7207.8|7192.8|7212.3|7197.3|7207.3|7192.3|112
1603199700000|2020-10-20 13:15:00|7208|7193|7201.2|7186.2|7208.3|7193.3|7201.2|7186.2|209
1603200000000|2020-10-20 13:20:00|7199.3|7184.3|7208.2|7193.2|7208.2|7193.2|7195.2|7180.2|100
1603200300000|2020-10-20 13:25:00|7208.3|7193.3|7198.8|7183.8|7208.3|7193.3|7198.3|7183.3|102
1603200600000|2020-10-20 13:30:00|7199.2|7184.2|7209.3|7194.3|7212.8|7197.8|7197.2|7182.2|163
1603200900000|2020-10-20 13:35:00|7209.1|7194.1|7210.5|7195.5|7214|7199|7203.6|7188.6|306
1603201200000|2020-10-20 13:40:00|7212|7197|7201.1|7186.1|7212.8|7197.8|7199.8|7184.8|146
1603201500000|2020-10-20 13:45:00|7201.8|7186.8|7197.1|7182.1|7208.3|7193.3|7197.1|7182.1|180
1603201800000|2020-10-20 13:50:00|7197.3|7182.3|7175.9|7160.9|7198.1|7183.1|7172.8|7157.8|295
1603202100000|2020-10-20 13:55:00|7176.1|7161.1|7154.1|7139.1|7185.6|7170.6|7151.1|7136.1|465
1603202400000|2020-10-20 14:00:00|7154.4|7139.4|7152.2|7137.2|7167.7|7152.7|7152.2|7137.2|228
1603202700000|2020-10-20 14:05:00|7152.7|7137.7|7146.4|7131.4|7152.7|7137.7|7142.4|7127.4|410
1603203000000|2020-10-20 14:10:00|7147.9|7132.9|7151.4|7136.4|7163.7|7148.7|7146.4|7131.4|399
1603203300000|2020-10-20 14:15:00|7151.7|7136.7|7150.4|7135.4|7158.6|7143.6|7147.7|7132.7|130
1603203600000|2020-10-20 14:20:00|7150.7|7135.7|7163.9|7148.9|7165.3|7150.3|7150.7|7135.7|171
1603203900000|2020-10-20 14:25:00|7164.1|7149.1|7167.3|7152.3|7170.5|7155.5|7160.1|7145.1|131
1603204200000|2020-10-20 14:30:00|7167.1|7152.1|7167.2|7152.2|7171.1|7156.1|7158.8|7143.8|285
1603204500000|2020-10-20 14:35:00|7167|7152|7151.4|7136.4|7169.4|7154.4|7148.9|7133.9|266
1603204800000|2020-10-20 14:40:00|7151|7136|7158.5|7143.5|7159.7|7144.7|7151|7136|88
1603205100000|2020-10-20 14:45:00|7158.2|7143.2|7147|7132|7158.9|7143.9|7145|7130|182
1603205400000|2020-10-20 14:50:00|7148.4|7133.4|7147.4|7132.4|7153.9|7138.9|7137.4|7122.4|346
1603205700000|2020-10-20 14:55:00|7147.2|7132.2|7128.6|7113.6|7148.9|7133.9|7112.4|7097.4|720
1603206000000|2020-10-20 15:00:00|7128.2|7113.2|7108.6|7093.6|7131.9|7116.9|7107.1|7092.1|303
1603206300000|2020-10-20 15:05:00|7108.2|7093.2|7111.2|7096.2|7114.1|7099.1|7102.2|7087.2|297
1603206600000|2020-10-20 15:10:00|7112.1|7097.1|7101.8|7086.8|7116.1|7101.1|7101.8|7086.8|215
1603206900000|2020-10-20 15:15:00|7101.1|7086.1|7091.4|7076.4|7104.6|7089.6|7086.6|7071.6|349
1603207200000|2020-10-20 15:20:00|7091.3|7076.3|7101.2|7086.2|7102.4|7087.4|7091.3|7076.3|137
1603207500000|2020-10-20 15:25:00|7100.9|7085.9|7099.8|7084.8|7106.9|7091.9|7098.1|7083.1|192
1603207800000|2020-10-20 15:30:00|7099.9|7084.9|7100.8|7085.8|7108.6|7093.6|7097.7|7082.7|162
1603208100000|2020-10-20 15:35:00|7099.1|7084.1|7107.6|7092.6|7108.9|7093.9|7099.1|7084.1|141
1603208400000|2020-10-20 15:40:00|7107.9|7092.9|7097.4|7082.4|7114.6|7099.6|7097.4|7082.4|153
1603208700000|2020-10-20 15:45:00|7097.9|7082.9|7107.7|7092.7|7108|7093|7097.4|7082.4|88
1603209000000|2020-10-20 15:50:00|7107.2|7092.2|7113.6|7098.6|7117.2|7102.2|7097.9|7082.9|107
1603209300000|2020-10-20 15:55:00|7113.4|7098.4|7118.9|7103.9|7123.9|7108.9|7113.1|7098.1|142
1603209600000|2020-10-20 16:00:00|7119.3|7104.3|7112.9|7097.9|7119.3|7104.3|7110.3|7095.3|92
1603209900000|2020-10-20 16:05:00|7111.9|7096.9|7106.3|7091.3|7113.3|7098.3|7104.8|7089.8|116
1603210200000|2020-10-20 16:10:00|7108.8|7093.8|7099.1|7084.1|7111.4|7096.4|7098.6|7083.6|112
1603210500000|2020-10-20 16:15:00|7099.4|7084.4|7111.4|7096.4|7113.9|7098.9|7099.4|7084.4|87
1603210800000|2020-10-20 16:20:00|7110.9|7095.9|7110.3|7095.3|7112.4|7097.4|7106.8|7091.8|61
1603211100000|2020-10-20 16:25:00|7110.8|7095.8|7121.2|7106.2|7121.2|7106.2|7107.6|7092.6|65
1603211400000|2020-10-20 16:30:00|7121.7|7106.7|7129.9|7114.9|7132.7|7117.7|7118.9|7103.9|92
1603211700000|2020-10-20 16:35:00|7129.7|7114.7|7137.7|7122.7|7138.7|7123.7|7129.2|7114.2|104
1603212000000|2020-10-20 16:40:00|7138.2|7123.2|7133.2|7118.2|7139.1|7124.1|7133.2|7118.2|76
1603212300000|2020-10-20 16:45:00|7133.6|7118.6|7138.1|7123.1|7141.6|7126.6|7133.6|7118.6|88
1603212600000|2020-10-20 16:50:00|7137.9|7122.9|7124.7|7109.7|7137.9|7122.9|7124.7|7109.7|67
1603212900000|2020-10-20 16:55:00|7124.9|7109.9|7119.4|7104.4|7126.6|7111.6|7116.3|7101.3|156
1603213200000|2020-10-20 17:00:00|7119.8|7104.8|7124.8|7109.8|7126.6|7111.6|7115.9|7100.9|65
1603213500000|2020-10-20 17:05:00|7123.9|7108.9|7122.5|7107.5|7124.4|7109.4|7114|7099|100
1603213800000|2020-10-20 17:10:00|7122.6|7107.6|7125.9|7110.9|7127.8|7112.8|7116.3|7101.3|78
1603214100000|2020-10-20 17:15:00|7125.4|7110.4|7125|7110|7133.1|7118.1|7124.4|7109.4|79
1603214400000|2020-10-20 17:20:00|7126.1|7111.1|7133.1|7118.1|7133.1|7118.1|7126.1|7111.1|59
1603214700000|2020-10-20 17:25:00|7133|7118|7138.6|7123.6|7141|7126|7132.6|7117.6|63
1603215000000|2020-10-20 17:30:00|7139.1|7124.1|7142.1|7127.1|7142.6|7127.6|7132.6|7117.6|75
1603215300000|2020-10-20 17:35:00|7141.6|7126.6|7141.9|7126.9|7145.3|7130.3|7139.3|7124.3|243
1603215600000|2020-10-20 17:40:00|7141.6|7126.6|7147.8|7132.8|7149.4|7134.4|7138.3|7123.3|110
1603215900000|2020-10-20 17:45:00|7147.6|7132.6|7146.8|7131.8|7148.5|7133.5|7140.3|7125.3|112
1603216200000|2020-10-20 17:50:00|7146.6|7131.6|7147.9|7132.9|7149.4|7134.4|7144.8|7129.8|69
1603216500000|2020-10-20 17:55:00|7148.4|7133.4|7148.9|7133.9|7150.1|7135.1|7147.3|7132.3|53
1603216800000|2020-10-20 18:00:00|7149.3|7134.3|7148.5|7133.5|7151.1|7136.1|7148|7133|76
1603217100000|2020-10-20 18:05:00|7148.6|7133.6|7152.1|7137.1|7152.8|7137.8|7147.3|7132.3|104
1603217400000|2020-10-20 18:10:00|7152.8|7137.8|7155.4|7140.4|7159.4|7144.4|7152.1|7137.1|689
1603217700000|2020-10-20 18:15:00|7155.1|7140.1|7145.4|7130.4|7155.4|7140.4|7142.6|7127.6|247
1603242000000|2020-10-21 01:00:00|7139.7|7124.7|7151.1|7136.1|7151.1|7136.1|7138.2|7123.2|22
1603242300000|2020-10-21 01:05:00|7151.2|7136.2|7143.6|7128.6|7152.9|7137.9|7143.6|7128.6|17
1603242600000|2020-10-21 01:10:00|7146|7131|7141.6|7126.6|7149.6|7134.6|7140.9|7125.9|43
1603242900000|2020-10-21 01:15:00|7140.4|7125.4|7141.1|7126.1|7141.4|7126.4|7139.2|7124.2|6
1603243200000|2020-10-21 01:20:00|7140.4|7125.4|7142.7|7127.7|7142.7|7127.7|7140.4|7125.4|3
1603243500000|2020-10-21 01:25:00|7142.4|7127.4|7141.7|7126.7|7142.4|7127.4|7141.7|7126.7|0
1603243800000|2020-10-21 01:30:00|7142|7127|7143.4|7128.4|7143.4|7128.4|7142|7127|0
1603244100000|2020-10-21 01:35:00|7143.3|7128.3|7142.6|7127.6|7143.3|7128.3|7142.6|7127.6|3
1603244400000|2020-10-21 01:40:00|7140.1|7125.1|7141.1|7126.1|7141.1|7126.1|7140.1|7125.1|0
1603244700000|2020-10-21 01:45:00|7140.4|7125.4|7140.9|7125.9|7141.4|7126.4|7140.4|7125.4|2
1603245000000|2020-10-21 01:50:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1603245300000|2020-10-21 01:55:00|7144.6|7129.6|7142.4|7127.4|7144.6|7129.6|7142.4|7127.4|4
1603245600000|2020-10-21 02:00:00|7142.9|7127.9|7146.9|7131.9|7146.9|7131.9|7142.9|7127.9|2
1603245900000|2020-10-21 02:05:00|7151.1|7136.1|7150.3|7135.3|7151.7|7136.7|7149.8|7134.8|6
1603246200000|2020-10-21 02:10:00|7148.8|7133.8|7150.1|7135.1|7150.3|7135.3|7148.8|7133.8|5
1603246500000|2020-10-21 02:15:00|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1603247100000|2020-10-21 02:25:00|7150.5|7135.5|7149.9|7134.9|7150.5|7135.5|7149.4|7134.4|0
1603247700000|2020-10-21 02:35:00|||||||||20
1603248000000|2020-10-21 02:40:00|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7149.3|7134.3|0
1603248300000|2020-10-21 02:45:00|7149.8|7134.8|7150.3|7135.3|7150.9|7135.9|7149.8|7134.8|13
1603248600000|2020-10-21 02:50:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|4
1603248900000|2020-10-21 02:55:00|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1603249200000|2020-10-21 03:00:00|7151.5|7136.5|7151|7136|7151.5|7136.5|7150.6|7135.6|7
1603249500000|2020-10-21 03:05:00|7151.1|7136.1|7151|7136|7151.1|7136.1|7151|7136|1
1603249800000|2020-10-21 03:10:00|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|1
1603250100000|2020-10-21 03:15:00|7151.3|7136.3|7151.9|7136.9|7151.9|7136.9|7151.3|7136.3|1
1603250400000|2020-10-21 03:20:00|7151.6|7136.6|7158.8|7143.8|7158.8|7143.8|7151.6|7136.6|22
1603250700000|2020-10-21 03:25:00|7158.9|7143.9|7159.1|7144.1|7162.6|7147.6|7158.3|7143.3|39
1603251000000|2020-10-21 03:30:00|7159|7144|7162.6|7147.6|7163.1|7148.1|7158.6|7143.6|9
1603251300000|2020-10-21 03:35:00|7162.4|7147.4|7159.6|7144.6|7162.4|7147.4|7159.5|7144.5|2
1603251600000|2020-10-21 03:40:00|7159.8|7144.8|7162.1|7147.1|7162.1|7147.1|7159.8|7144.8|1
1603251900000|2020-10-21 03:45:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1603252200000|2020-10-21 03:50:00|7161|7146|7161|7146|7161|7146|7161|7146|1
1603252500000|2020-10-21 03:55:00|7161.5|7146.5|7161.3|7146.3|7161.5|7146.5|7161.3|7146.3|1
1603252800000|2020-10-21 04:00:00|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1603253100000|2020-10-21 04:05:00|||||||||1
1603253400000|2020-10-21 04:10:00|7160.5|7145.5|7161.6|7146.6|7161.6|7146.6|7160.3|7145.3|5
1603253700000|2020-10-21 04:15:00|7163.1|7148.1|7162.1|7147.1|7163.1|7148.1|7160.1|7145.1|1
1603254000000|2020-10-21 04:20:00|7162.5|7147.5|7162|7147|7162.5|7147.5|7161.3|7146.3|1
1603254300000|2020-10-21 04:25:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|1
1603254600000|2020-10-21 04:30:00|7162.6|7147.6|7162.7|7147.7|7162.7|7147.7|7162.6|7147.6|0
1603254900000|2020-10-21 04:35:00|7163.7|7148.7|7164.5|7149.5|7164.5|7149.5|7162.7|7147.7|1
1603255200000|2020-10-21 04:40:00|||||||||2
1603255500000|2020-10-21 04:45:00|||||||||1
1603256100000|2020-10-21 04:55:00|7164|7149|7160.2|7145.2|7166|7151|7158.5|7143.5|41
1603256400000|2020-10-21 05:00:00|7161.2|7146.2|7161.8|7146.8|7161.8|7146.8|7161.2|7146.2|0
1603256700000|2020-10-21 05:05:00|7160.3|7145.3|7163.8|7148.8|7163.8|7148.8|7160.3|7145.3|16
1603257600000|2020-10-21 05:20:00|7163.2|7148.2|7157.5|7142.5|7163.2|7148.2|7156.6|7141.6|4
1603257900000|2020-10-21 05:25:00|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7156|7141|7
1603258200000|2020-10-21 05:30:00|7157.8|7142.8|7166.7|7151.7|7166.7|7151.7|7157.8|7142.8|7
1603258500000|2020-10-21 05:35:00|7167|7152|7160.7|7145.7|7167|7152|7160.7|7145.7|4
1603258800000|2020-10-21 05:40:00|7161|7146|7163.5|7148.5|7165.5|7150.5|7157.3|7142.3|13
1603259100000|2020-10-21 05:45:00|7162.8|7147.8|7161.8|7146.8|7162.8|7147.8|7161.8|7146.8|0
1603259400000|2020-10-21 05:50:00|7161.5|7146.5|7152|7137|7161.5|7146.5|7152|7137|22
1603259700000|2020-10-21 05:55:00|7152.6|7137.6|7151.3|7136.3|7159.8|7144.8|7150.8|7135.8|13
1603260000000|2020-10-21 06:00:00|7152.5|7137.5|7154.8|7139.8|7156.3|7141.3|7152.5|7137.5|4
1603260300000|2020-10-21 06:05:00|7148.8|7133.8|7155.3|7140.3|7161.2|7146.2|7148.8|7133.8|55
1603260600000|2020-10-21 06:10:00|7154.6|7139.6|7156.2|7141.2|7159.9|7144.9|7154.6|7139.6|118
1603260900000|2020-10-21 06:15:00|7156.9|7141.9|7159.4|7144.4|7159.4|7144.4|7156.9|7141.9|7
1603261200000|2020-10-21 06:20:00|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|1
1603261500000|2020-10-21 06:25:00|7159.4|7144.4|7156.9|7141.9|7159.9|7144.9|7156.9|7141.9|29
1603261800000|2020-10-21 06:30:00|7156.5|7141.5|7157.7|7142.7|7157.7|7142.7|7156.5|7141.5|83
1603262100000|2020-10-21 06:35:00|7157.9|7142.9|7162.4|7147.4|7162.4|7147.4|7157.9|7142.9|48
1603262400000|2020-10-21 06:40:00|7161.9|7146.9|7162.4|7147.4|7162.4|7147.4|7161.9|7146.9|4
1603262700000|2020-10-21 06:45:00|7162|7147|7155.5|7140.5|7162|7147|7155.5|7140.5|27
1603263000000|2020-10-21 06:50:00|7155.2|7140.2|7155.4|7140.4|7157.4|7142.4|7154.5|7139.5|3
1603263300000|2020-10-21 06:55:00|7155.2|7140.2|7151.9|7136.9|7155.2|7140.2|7151.9|7136.9|5
1603263600000|2020-10-21 07:00:00|7152.4|7137.4|7156.4|7141.4|7157.4|7142.4|7151.9|7136.9|22
1603263900000|2020-10-21 07:05:00|7156.2|7141.2|7154.4|7139.4|7156.4|7141.4|7154.4|7139.4|16
1603264200000|2020-10-21 07:10:00|7153.9|7138.9|7152.9|7137.9|7153.9|7138.9|7152.9|7137.9|0
1603264500000|2020-10-21 07:15:00|7148.7|7133.7|7137.9|7122.9|7148.7|7133.7|7137.9|7122.9|53
1603264800000|2020-10-21 07:20:00|7137.3|7122.3|7140.9|7125.9|7142.4|7127.4|7132.4|7117.4|35
1603265100000|2020-10-21 07:25:00|7140.4|7125.4|7145.4|7130.4|7145.9|7130.9|7140.4|7125.4|3
1603265400000|2020-10-21 07:30:00|7145.1|7130.1|7145.4|7130.4|7145.4|7130.4|7143.5|7128.5|1
1603265700000|2020-10-21 07:35:00|7146.7|7131.7|7134.1|7119.1|7146.7|7131.7|7131.2|7116.2|73
1603266000000|2020-10-21 07:40:00|7133.1|7118.1|7126.2|7111.2|7133.1|7118.1|7126.2|7111.2|8
1603266300000|2020-10-21 07:45:00|7127.9|7112.9|7130.1|7115.1|7130.1|7115.1|7127.6|7112.6|15
1603266600000|2020-10-21 07:50:00|7130.4|7115.4|7129.4|7114.4|7135.1|7120.1|7129.4|7114.4|5
1603266900000|2020-10-21 07:55:00|7127.9|7112.9|7129.1|7114.1|7129.9|7114.9|7127.9|7112.9|12
1603267200000|2020-10-21 08:00:00|7129.2|7114.2|7126.4|7111.4|7129.7|7114.7|7126.4|7111.4|15
1603267500000|2020-10-21 08:05:00|||||||||1
1603267800000|2020-10-21 08:10:00|7123.4|7108.4|7124.3|7109.3|7125.9|7110.9|7121.4|7106.4|56
1603268100000|2020-10-21 08:15:00|7124.9|7109.9|7128.1|7113.1|7128.1|7113.1|7122.9|7107.9|16
1603268400000|2020-10-21 08:20:00|7128.6|7113.6|7121.9|7106.9|7128.6|7113.6|7121.1|7106.1|35
1603268700000|2020-10-21 08:25:00|7121.6|7106.6|7116.6|7101.6|7121.6|7106.6|7115.6|7100.6|14
1603269000000|2020-10-21 08:30:00|7116.4|7101.4|7119.3|7104.3|7119.3|7104.3|7116.4|7101.4|4
1603269300000|2020-10-21 08:35:00|7119.4|7104.4|7121.4|7106.4|7121.4|7106.4|7119.4|7104.4|0
1603269600000|2020-10-21 08:40:00|7120.6|7105.6|7120.3|7105.3|7121.9|7106.9|7116.1|7101.1|61
1603269900000|2020-10-21 08:45:00|7122.1|7107.1|7128.6|7113.6|7128.8|7113.8|7122.1|7107.1|26
1603270200000|2020-10-21 08:50:00|7128.1|7113.1|7124.8|7109.8|7128.3|7113.3|7124.1|7109.1|6
1603270500000|2020-10-21 08:55:00|7125.8|7110.8|7121.9|7106.9|7125.8|7110.8|7119.6|7104.6|15
1603270800000|2020-10-21 09:00:00|7120.9|7105.9|7114.6|7099.6|7124.4|7109.4|7113.9|7098.9|38
1603271100000|2020-10-21 09:05:00|7115.3|7100.3|7114.9|7099.9|7116.8|7101.8|7113.4|7098.4|70
1603271400000|2020-10-21 09:10:00|7114.1|7099.1|7114.4|7099.4|7115.1|7100.1|7113.4|7098.4|8
1603271700000|2020-10-21 09:15:00|7114.1|7099.1|7117.3|7102.3|7117.8|7102.8|7113.4|7098.4|10
1603272000000|2020-10-21 09:20:00|7116.9|7101.9|7121.6|7106.6|7121.6|7106.6|7116.9|7101.9|20
1603272300000|2020-10-21 09:25:00|7119.6|7104.6|7119.9|7104.9|7121.6|7106.6|7119.4|7104.4|8
1603272600000|2020-10-21 09:30:00|7120.1|7105.1|7124.1|7109.1|7124.1|7109.1|7120.1|7105.1|6
1603272900000|2020-10-21 09:35:00|7124.2|7109.2|7125.1|7110.1|7125.1|7110.1|7124.2|7109.2|12
1603273200000|2020-10-21 09:40:00|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|5
1603273500000|2020-10-21 09:45:00|7125.1|7110.1|7137.3|7122.3|7137.8|7122.8|7125.1|7110.1|68
1603273800000|2020-10-21 09:50:00|7138.4|7123.4|7137.3|7122.3|7144.3|7129.3|7137.3|7122.3|26
1603274100000|2020-10-21 09:55:00|7137.7|7122.7|7144.3|7129.3|7145.8|7130.8|7137.3|7122.3|37
1603274400000|2020-10-21 10:00:00|7143.9|7128.9|7143.3|7128.3|7145.8|7130.8|7142.6|7127.6|5
1603274700000|2020-10-21 10:05:00|7143.9|7128.9|7144.3|7129.3|7144.3|7129.3|7143.9|7128.9|3
1603275000000|2020-10-21 10:10:00|7141.9|7126.9|7138.4|7123.4|7142.9|7127.9|7138.3|7123.3|12
1603275300000|2020-10-21 10:15:00|7138.8|7123.8|7136.9|7121.9|7138.8|7123.8|7136.9|7121.9|0
1603275600000|2020-10-21 10:20:00|7137.4|7122.4|7144.9|7129.9|7144.9|7129.9|7137.4|7122.4|35
1603275900000|2020-10-21 10:25:00|7143.6|7128.6|7137.8|7122.8|7143.6|7128.6|7137.5|7122.5|35
1603276200000|2020-10-21 10:30:00|7137.3|7122.3|7134.1|7119.1|7137.3|7122.3|7134.1|7119.1|89
1603276500000|2020-10-21 10:35:00|7134.2|7119.2|7134.9|7119.9|7137|7122|7134.2|7119.2|51
1603276800000|2020-10-21 10:40:00|7134.5|7119.5|7132.7|7117.7|7135|7120|7132.7|7117.7|5
1603277100000|2020-10-21 10:45:00|7133.2|7118.2|7135.2|7120.2|7135.7|7120.7|7133.1|7118.1|2
1603277400000|2020-10-21 10:50:00|7135.4|7120.4|7134.7|7119.7|7136.2|7121.2|7134.7|7119.7|2
1603277700000|2020-10-21 10:55:00|7134.3|7119.3|7135.3|7120.3|7135.6|7120.6|7133.6|7118.6|3
1603278000000|2020-10-21 11:00:00|7134.9|7119.9|7134.9|7119.9|7136.9|7121.9|7134.2|7119.2|0
1603278300000|2020-10-21 11:05:00|7134.8|7119.8|7149.9|7134.9|7150.3|7135.3|7134.1|7119.1|41
1603278600000|2020-10-21 11:10:00|7149.1|7134.1|7149.8|7134.8|7151.9|7136.9|7146.8|7131.8|13
1603278900000|2020-10-21 11:15:00|7152.6|7137.6|7146.6|7131.6|7152.6|7137.6|7146.6|7131.6|24
1603279200000|2020-10-21 11:20:00|7147.6|7132.6|7142.6|7127.6|7150.4|7135.4|7142.6|7127.6|28
1603279500000|2020-10-21 11:25:00|7142.7|7127.7|7149.3|7134.3|7152.1|7137.1|7142.7|7127.7|13
1603279800000|2020-10-21 11:30:00|7150.6|7135.6|7150.1|7135.1|7155.8|7140.8|7149.4|7134.4|73
1603280100000|2020-10-21 11:35:00|7149.8|7134.8|7149.1|7134.1|7152.6|7137.6|7148.3|7133.3|15
1603280400000|2020-10-21 11:40:00|7148.8|7133.8|7146.6|7131.6|7148.8|7133.8|7146.6|7131.6|2
1603280700000|2020-10-21 11:45:00|7146.1|7131.1|7140.8|7125.8|7146.1|7131.1|7135.8|7120.8|37
1603281000000|2020-10-21 11:50:00|7143.6|7128.6|7145.3|7130.3|7145.3|7130.3|7143.6|7128.6|7
1603281300000|2020-10-21 11:55:00|7145.4|7130.4|7156.1|7141.1|7157.4|7142.4|7144.4|7129.4|47
1603281600000|2020-10-21 12:00:00|7156.3|7141.3|7163.9|7148.9|7163.9|7148.9|7154.9|7139.9|28
1603281900000|2020-10-21 12:05:00|7163|7148|7167.8|7152.8|7168.6|7153.6|7161.6|7146.6|104
1603282200000|2020-10-21 12:10:00|7168.1|7153.1|7169.1|7154.1|7169.1|7154.1|7166.3|7151.3|98
1603282500000|2020-10-21 12:15:00|7168.3|7153.3|7167.6|7152.6|7169.1|7154.1|7165.5|7150.5|82
1603282800000|2020-10-21 12:20:00|7168.3|7153.3|7168|7153|7168.6|7153.6|7167.5|7152.5|15
1603283100000|2020-10-21 12:25:00|7169.1|7154.1|7174|7159|7176.5|7161.5|7168.8|7153.8|230
1603283400000|2020-10-21 12:30:00|7174.5|7159.5|7186|7171|7187.5|7172.5|7172|7157|167
1603283700000|2020-10-21 12:35:00|7184.2|7169.2|7189|7174|7191.2|7176.2|7181.5|7166.5|118
1603284000000|2020-10-21 12:40:00|7188.5|7173.5|7188.5|7173.5|7189.2|7174.2|7187.2|7172.2|24
1603284300000|2020-10-21 12:45:00|7188.4|7173.4|7193.8|7178.8|7195.7|7180.7|7187.2|7172.2|169
1603284600000|2020-10-21 12:50:00|7193.7|7178.7|7205.7|7190.7|7207|7192|7193|7178|196
1603284900000|2020-10-21 12:55:00|7206.8|7191.8|7227.8|7212.8|7231.7|7216.7|7206.8|7191.8|336
1603285200000|2020-10-21 13:00:00|7227.3|7212.3|7223.8|7208.8|7231.8|7216.8|7207.5|7192.5|262
1603285500000|2020-10-21 13:05:00|7223.5|7208.5|7225.7|7210.7|7229.4|7214.4|7215.2|7200.2|230
1603285800000|2020-10-21 13:10:00|7224.7|7209.7|7219.7|7204.7|7229.8|7214.8|7216.7|7201.7|224
1603286100000|2020-10-21 13:15:00|7219.4|7204.4|7224.7|7209.7|7228|7213|7219.4|7204.4|98
1603286400000|2020-10-21 13:20:00|7225|7210|7223.5|7208.5|7231.7|7216.7|7221|7206|140
1603286700000|2020-10-21 13:25:00|7222.5|7207.5|7228.1|7213.1|7229.8|7214.8|7222.5|7207.5|184
1603287000000|2020-10-21 13:30:00|7226.4|7211.4|7234.6|7219.6|7234.9|7219.9|7225.8|7210.8|216
1603287300000|2020-10-21 13:35:00|7234.9|7219.9|7237.6|7222.6|7239.6|7224.6|7232.4|7217.4|504
1603287600000|2020-10-21 13:40:00|7238.8|7223.8|7242.3|7227.3|7242.9|7227.9|7236.1|7221.1|180
1603287900000|2020-10-21 13:45:00|7242.6|7227.6|7238.5|7223.5|7242.9|7227.9|7237.1|7222.1|330
1603288200000|2020-10-21 13:50:00|7240|7225|7252.6|7237.6|7266.4|7251.4|7240|7225|504
1603288500000|2020-10-21 13:55:00|7254.1|7239.1|7255.1|7240.1|7258.8|7243.8|7243|7228|221
1603288800000|2020-10-21 14:00:00|7255.8|7240.8|7241.6|7226.6|7260.2|7245.2|7239.6|7224.6|281
1603289100000|2020-10-21 14:05:00|7241.3|7226.3|7233|7218|7241.6|7226.6|7218.3|7203.3|221
1603289400000|2020-10-21 14:10:00|7232.3|7217.3|7239.5|7224.5|7242.3|7227.3|7232.3|7217.3|96
1603289700000|2020-10-21 14:15:00|7239.8|7224.8|7244.1|7229.1|7246|7231|7235.5|7220.5|126
1603290000000|2020-10-21 14:20:00|7243|7228|7245.5|7230.5|7245.8|7230.8|7243|7228|41
1603290300000|2020-10-21 14:25:00|7245.8|7230.8|7239.6|7224.6|7255.5|7240.5|7239.6|7224.6|130
1603290600000|2020-10-21 14:30:00|7240.1|7225.1|7240.2|7225.2|7243|7228|7234.5|7219.5|211
1603290900000|2020-10-21 14:35:00|7239.3|7224.3|7226.5|7211.5|7241.8|7226.8|7226|7211|187
1603291200000|2020-10-21 14:40:00|7227|7212|7218.5|7203.5|7227.7|7212.7|7216.3|7201.3|199
1603291500000|2020-10-21 14:45:00|7218.2|7203.2|7200.6|7185.6|7231.3|7216.3|7199.9|7184.9|403
1603291800000|2020-10-21 14:50:00|7201.9|7186.9|7201.9|7186.9|7211.6|7196.6|7183.9|7168.9|294
1603292100000|2020-10-21 14:55:00|7202.8|7187.8|7175.9|7160.9|7202.8|7187.8|7172.3|7157.3|182
1603292400000|2020-10-21 15:00:00|7175.3|7160.3|7189.9|7174.9|7190.6|7175.6|7168.8|7153.8|451
1603292700000|2020-10-21 15:05:00|7189.6|7174.6|7182.8|7167.8|7190.8|7175.8|7180.9|7165.9|127
1603293000000|2020-10-21 15:10:00|7182.6|7167.6|7180.1|7165.1|7185.1|7170.1|7178.9|7163.9|145
1603293300000|2020-10-21 15:15:00|7180.3|7165.3|7181.8|7166.8|7186.6|7171.6|7178.1|7163.1|61
1603293600000|2020-10-21 15:20:00|7181.6|7166.6|7171.2|7156.2|7181.6|7166.6|7171.2|7156.2|162
1603293900000|2020-10-21 15:25:00|7170.7|7155.7|7174|7159|7179.5|7164.5|7169|7154|218
1603294200000|2020-10-21 15:30:00|7175.5|7160.5|7188.8|7173.8|7191.1|7176.1|7175.5|7160.5|115
1603294500000|2020-10-21 15:35:00|7189.5|7174.5|7189|7174|7190.6|7175.6|7181.5|7166.5|65
1603294800000|2020-10-21 15:40:00|7190.5|7175.5|7175.8|7160.8|7200.5|7185.5|7174.6|7159.6|210
1603295100000|2020-10-21 15:45:00|7176.1|7161.1|7192.9|7177.9|7192.9|7177.9|7175.7|7160.7|363
1603295400000|2020-10-21 15:50:00|7192.5|7177.5|7194.5|7179.5|7196.1|7181.1|7188.5|7173.5|125
1603295700000|2020-10-21 15:55:00|7194.1|7179.1|7188.6|7173.6|7195.6|7180.6|7186.8|7171.8|58
1603296000000|2020-10-21 16:00:00|7189.5|7174.5|7197.8|7182.8|7198.5|7183.5|7188.5|7173.5|221
1603296300000|2020-10-21 16:05:00|7197.3|7182.3|7175.3|7160.3|7197.5|7182.5|7174.4|7159.4|274
1603296600000|2020-10-21 16:10:00|7174.5|7159.5|7159.6|7144.6|7175.1|7160.1|7156.4|7141.4|235
1603296900000|2020-10-21 16:15:00|7159.8|7144.8|7161.8|7146.8|7165.5|7150.5|7159.1|7144.1|101
1603297200000|2020-10-21 16:20:00|7160.9|7145.9|7162.1|7147.1|7165.4|7150.4|7156.4|7141.4|99
1603297500000|2020-10-21 16:25:00|7162.5|7147.5|7161.5|7146.5|7163.5|7148.5|7156.5|7141.5|176
1603297800000|2020-10-21 16:30:00|7161.3|7146.3|7162|7147|7166.3|7151.3|7158|7143|124
1603298100000|2020-10-21 16:35:00|7161.5|7146.5|7149.7|7134.7|7161.8|7146.8|7147.4|7132.4|273
1603298400000|2020-10-21 16:40:00|7150.1|7135.1|7150.4|7135.4|7154.6|7139.6|7146.9|7131.9|107
1603298700000|2020-10-21 16:45:00|7150.3|7135.3|7142.1|7127.1|7154.7|7139.7|7141.6|7126.6|200
1603299000000|2020-10-21 16:50:00|7142.2|7127.2|7146.9|7131.9|7155.2|7140.2|7142.2|7127.2|74
1603299300000|2020-10-21 16:55:00|7148.4|7133.4|7148.1|7133.1|7152.1|7137.1|7145.9|7130.9|145
1603299600000|2020-10-21 17:00:00|7147.7|7132.7|7148|7133|7150|7135|7142.2|7127.2|87
1603299900000|2020-10-21 17:05:00|7147.7|7132.7|7150|7135|7150|7135|7145|7130|50
1603300200000|2020-10-21 17:10:00|7150.9|7135.9|7165.5|7150.5|7169.4|7154.4|7150.9|7135.9|118
1603300500000|2020-10-21 17:15:00|7166.9|7151.9|7170.8|7155.8|7175.7|7160.7|7166.9|7151.9|83
1603300800000|2020-10-21 17:20:00|7170.3|7155.3|7160.7|7145.7|7170.3|7155.3|7160|7145|49
1603301100000|2020-10-21 17:25:00|7160.5|7145.5|7166.7|7151.7|7167.7|7152.7|7155.5|7140.5|103
1603301400000|2020-10-21 17:30:00|7167.1|7152.1|7165.7|7150.7|7173.8|7158.8|7164.5|7149.5|200
1603301700000|2020-10-21 17:35:00|7167|7152|7161.4|7146.4|7169|7154|7160.4|7145.4|106
1603302000000|2020-10-21 17:40:00|7161.7|7146.7|7163.2|7148.2|7166.2|7151.2|7159.4|7144.4|124
1603302300000|2020-10-21 17:45:00|7163.4|7148.4|7167.2|7152.2|7171.4|7156.4|7161.7|7146.7|45
1603302600000|2020-10-21 17:50:00|7167.1|7152.1|7161.1|7146.1|7169.2|7154.2|7158.4|7143.4|43
1603302900000|2020-10-21 17:55:00|7161.4|7146.4|7169.3|7154.3|7171.8|7156.8|7158.6|7143.6|22
1603303200000|2020-10-21 18:00:00|7168.4|7153.4|7178.6|7163.6|7185|7170|7167.7|7152.7|99
1603303500000|2020-10-21 18:05:00|7178.2|7163.2|7167.9|7152.9|7181.7|7166.7|7165.5|7150.5|96
1603303800000|2020-10-21 18:10:00|7170.3|7155.3|7158.2|7143.2|7187|7172|7150.9|7135.9|780
1603304100000|2020-10-21 18:15:00|7159.9|7144.9|7162.8|7147.8|7166.5|7151.5|7158.3|7143.3|220
1603328400000|2020-10-22 01:00:00|7148.7|7133.7|7151.7|7136.7|7154.7|7139.7|7137.5|7122.5|95
1603328700000|2020-10-22 01:05:00|7153|7138|7159.2|7144.2|7159.2|7144.2|7152.2|7137.2|49
1603329000000|2020-10-22 01:10:00|7160.3|7145.3|7163.1|7148.1|7163.1|7148.1|7160.3|7145.3|40
1603329300000|2020-10-22 01:15:00|7163|7148|7162.8|7147.8|7163.9|7148.9|7154.3|7139.3|33
1603329600000|2020-10-22 01:20:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7160.4|7145.4|2
1603329900000|2020-10-22 01:25:00|7162|7147|7157.8|7142.8|7162.9|7147.9|7154.3|7139.3|53
1603330200000|2020-10-22 01:30:00|7156.6|7141.6|7158.1|7143.1|7158.1|7143.1|7156.6|7141.6|5
1603330500000|2020-10-22 01:35:00|7159|7144|7159.3|7144.3|7159.3|7144.3|7158.6|7143.6|1
1603330800000|2020-10-22 01:40:00|7159|7144|7162.4|7147.4|7163.9|7148.9|7158.6|7143.6|38
1603331100000|2020-10-22 01:45:00|7161.3|7146.3|7160.9|7145.9|7161.3|7146.3|7159.3|7144.3|1
1603331400000|2020-10-22 01:50:00|7161.3|7146.3|7157.6|7142.6|7163.4|7148.4|7157.6|7142.6|11
1603331700000|2020-10-22 01:55:00|7157.1|7142.1|7160.4|7145.4|7160.4|7145.4|7156.4|7141.4|4
1603332000000|2020-10-22 02:00:00|7159.8|7144.8|7159.6|7144.6|7160.4|7145.4|7158.8|7143.8|0
1603332300000|2020-10-22 02:05:00|7160.1|7145.1|7157.3|7142.3|7160.4|7145.4|7157.3|7142.3|2
1603332600000|2020-10-22 02:10:00|7157|7142|7157.8|7142.8|7157.8|7142.8|7153.8|7138.8|10
1603332900000|2020-10-22 02:15:00|7158.1|7143.1|7157.3|7142.3|7158.8|7143.8|7157|7142|17
1603333500000|2020-10-22 02:25:00|7156|7141|7156.5|7141.5|7156.6|7141.6|7156|7141|3
1603333800000|2020-10-22 02:30:00|7156.2|7141.2|7156.1|7141.1|7156.5|7141.5|7155.5|7140.5|2
1603334100000|2020-10-22 02:35:00|7156.5|7141.5|7150.8|7135.8|7156.5|7141.5|7150.5|7135.5|30
1603334400000|2020-10-22 02:40:00|7150.2|7135.2|7152.7|7137.7|7153.2|7138.2|7149.5|7134.5|19
1603334700000|2020-10-22 02:45:00|7152.5|7137.5|7155|7140|7155|7140|7152.5|7137.5|38
1603335000000|2020-10-22 02:50:00|7155.2|7140.2|7153|7138|7155.5|7140.5|7153|7138|1
1603335300000|2020-10-22 02:55:00|7152|7137|7155.2|7140.2|7155.2|7140.2|7151.5|7136.5|1
1603335600000|2020-10-22 03:00:00|7156.3|7141.3|7161.8|7146.8|7161.8|7146.8|7156.3|7141.3|12
1603335900000|2020-10-22 03:05:00|7162.2|7147.2|7164.9|7149.9|7166.3|7151.3|7162|7147|12
1603336200000|2020-10-22 03:10:00|7164.5|7149.5|7160.5|7145.5|7164.5|7149.5|7160.5|7145.5|0
1603336500000|2020-10-22 03:15:00|7161.2|7146.2|7162.9|7147.9|7162.9|7147.9|7161.2|7146.2|0
1603336800000|2020-10-22 03:20:00|7163.9|7148.9|7163.3|7148.3|7164.9|7149.9|7162.9|7147.9|0
1603337100000|2020-10-22 03:25:00|7163|7148|7160.9|7145.9|7164.4|7149.4|7160.9|7145.9|0
1603337700000|2020-10-22 03:35:00|7162|7147|7161.9|7146.9|7162.7|7147.7|7161.9|7146.9|0
1603338000000|2020-10-22 03:40:00|7162|7147|7162|7147|7162|7147|7162|7147|0
1603338300000|2020-10-22 03:45:00|7161.9|7146.9|7164.4|7149.4|7166|7151|7161.9|7146.9|0
1603338600000|2020-10-22 03:50:00|7163.7|7148.7|7162.4|7147.4|7163.7|7148.7|7162.4|7147.4|0
1603339500000|2020-10-22 04:05:00|7162.5|7147.5|7162.4|7147.4|7162.5|7147.5|7162.4|7147.4|0
1603339800000|2020-10-22 04:10:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|0
1603340400000|2020-10-22 04:20:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1603341600000|2020-10-22 04:40:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|5
1603341900000|2020-10-22 04:45:00|7161|7146|7160.4|7145.4|7161|7146|7160.4|7145.4|2
1603342800000|2020-10-22 05:00:00|7160.7|7145.7|7162.5|7147.5|7162.5|7147.5|7160.7|7145.7|7
1603343100000|2020-10-22 05:05:00|7163|7148|7163|7148|7163|7148|7163|7148|0
1603343400000|2020-10-22 05:10:00|7163.9|7148.9|7165.2|7150.2|7165.5|7150.5|7163.9|7148.9|0
1603343700000|2020-10-22 05:15:00|7165|7150|7165.2|7150.2|7165.2|7150.2|7164.7|7149.7|0
1603344000000|2020-10-22 05:20:00|7162.4|7147.4|7162|7147|7162.4|7147.4|7162|7147|1
1603344300000|2020-10-22 05:25:00|7162.9|7147.9|7169.9|7154.9|7169.9|7154.9|7162.9|7147.9|5
1603344600000|2020-10-22 05:30:00|7170.7|7155.7|7170.2|7155.2|7170.9|7155.9|7168.4|7153.4|2
1603344900000|2020-10-22 05:35:00|7170.7|7155.7|7170.6|7155.6|7171.7|7156.7|7170.6|7155.6|2
1603345200000|2020-10-22 05:40:00|7170.2|7155.2|7169.4|7154.4|7172.1|7157.1|7162.7|7147.7|19
1603345500000|2020-10-22 05:45:00|7169.6|7154.6|7166.6|7151.6|7169.6|7154.6|7163.6|7148.6|1
1603345800000|2020-10-22 05:50:00|7166.4|7151.4|7170.1|7155.1|7170.1|7155.1|7164.7|7149.7|20
1603346100000|2020-10-22 05:55:00|7166.4|7151.4|7164.6|7149.6|7166.4|7151.4|7164.6|7149.6|8
1603346400000|2020-10-22 06:00:00|7165.1|7150.1|7161.9|7146.9|7166.6|7151.6|7161.6|7146.6|1
1603346700000|2020-10-22 06:05:00|7162.2|7147.2|7165.6|7150.6|7166.4|7151.4|7162.2|7147.2|8
1603347000000|2020-10-22 06:10:00|7166.3|7151.3|7167.2|7152.2|7167.2|7152.2|7166.3|7151.3|1
1603347300000|2020-10-22 06:15:00|7168.9|7153.9|7168.6|7153.6|7171.4|7156.4|7167.4|7152.4|3
1603347600000|2020-10-22 06:20:00|7169|7154|7173.1|7158.1|7173.1|7158.1|7169|7154|13
1603347900000|2020-10-22 06:25:00|7175.4|7160.4|7173.4|7158.4|7177.1|7162.1|7171.9|7156.9|30
1603348200000|2020-10-22 06:30:00|7174|7159|7173.1|7158.1|7175.4|7160.4|7173.1|7158.1|2
1603348500000|2020-10-22 06:35:00|7171.1|7156.1|7173.1|7158.1|7176.6|7161.6|7171.1|7156.1|13
1603348800000|2020-10-22 06:40:00|7172.5|7157.5|7175.2|7160.2|7175.2|7160.2|7170.1|7155.1|0
1603349100000|2020-10-22 06:45:00|7175.1|7160.1|7177.1|7162.1|7177.1|7162.1|7173.1|7158.1|7
1603349400000|2020-10-22 06:50:00|7177.2|7162.2|7181.1|7166.1|7182.2|7167.2|7177.2|7162.2|54
1603349700000|2020-10-22 06:55:00|7180.9|7165.9|7186.8|7171.8|7189.6|7174.6|7179.1|7164.1|46
1603350000000|2020-10-22 07:00:00|7186.4|7171.4|7182.3|7167.3|7189.7|7174.7|7178.1|7163.1|40
1603350300000|2020-10-22 07:05:00|7181.6|7166.6|7186.1|7171.1|7186.1|7171.1|7179.9|7164.9|8
1603350600000|2020-10-22 07:10:00|7185.8|7170.8|7186.6|7171.6|7186.6|7171.6|7182.9|7167.9|1
1603350900000|2020-10-22 07:15:00|7185.6|7170.6|7187.6|7172.6|7187.6|7172.6|7185.4|7170.4|2
1603351200000|2020-10-22 07:20:00|7185.6|7170.6|7183.9|7168.9|7185.6|7170.6|7182.3|7167.3|1
1603351500000|2020-10-22 07:25:00|7183.6|7168.6|7188.4|7173.4|7188.8|7173.8|7182.3|7167.3|8
1603351800000|2020-10-22 07:30:00|7187.4|7172.4|7188.8|7173.8|7190.6|7175.6|7186.8|7171.8|5
1603352100000|2020-10-22 07:35:00|7188.4|7173.4|7187.4|7172.4|7188.4|7173.4|7186.4|7171.4|3
1603352400000|2020-10-22 07:40:00|7187.3|7172.3|7185.3|7170.3|7189.1|7174.1|7184.4|7169.4|27
1603352700000|2020-10-22 07:45:00|7183.4|7168.4|7186.8|7171.8|7186.8|7171.8|7181.8|7166.8|5
1603353000000|2020-10-22 07:50:00|7186.9|7171.9|7187.3|7172.3|7187.3|7172.3|7184.8|7169.8|3
1603353300000|2020-10-22 07:55:00|7187.1|7172.1|7187.8|7172.8|7187.8|7172.8|7185.4|7170.4|5
1603353600000|2020-10-22 08:00:00|7187.1|7172.1|7200.6|7185.6|7201.6|7186.6|7187.1|7172.1|117
1603353900000|2020-10-22 08:05:00|7200.2|7185.2|7208.9|7193.9|7211.4|7196.4|7199.6|7184.6|87
1603354200000|2020-10-22 08:10:00|7208.7|7193.7|7204.7|7189.7|7208.7|7193.7|7204.1|7189.1|6
1603354500000|2020-10-22 08:15:00|7204.4|7189.4|7204.1|7189.1|7205.6|7190.6|7203.2|7188.2|8
1603354800000|2020-10-22 08:20:00|7203.9|7188.9|7204.9|7189.9|7205.9|7190.9|7203.2|7188.2|13
1603355100000|2020-10-22 08:25:00|7204.6|7189.6|7209.2|7194.2|7209.9|7194.9|7204.6|7189.6|21
1603355400000|2020-10-22 08:30:00|7209.9|7194.9|7209.7|7194.7|7211.2|7196.2|7209.7|7194.7|21
1603355700000|2020-10-22 08:35:00|7209.4|7194.4|7208.9|7193.9|7210.7|7195.7|7207.9|7192.9|15
1603356000000|2020-10-22 08:40:00|7209|7194|7209.2|7194.2|7210.7|7195.7|7207.4|7192.4|10
1603356300000|2020-10-22 08:45:00|7209|7194|7208.7|7193.7|7209.7|7194.7|7207.4|7192.4|7
1603356600000|2020-10-22 08:50:00|7209|7194|7210.5|7195.5|7211|7196|7208.7|7193.7|10
1603356900000|2020-10-22 08:55:00|7209|7194|7202.4|7187.4|7209|7194|7193.4|7178.4|65
1603357200000|2020-10-22 09:00:00|7204|7189|7202.7|7187.7|7204|7189|7197.2|7182.2|19
1603357500000|2020-10-22 09:05:00|7202.5|7187.5|7201.4|7186.4|7203|7188|7199|7184|12
1603357800000|2020-10-22 09:10:00|7200.9|7185.9|7200.9|7185.9|7203.5|7188.5|7198.2|7183.2|13
1603358100000|2020-10-22 09:15:00|7200.5|7185.5|7197.7|7182.7|7200.7|7185.7|7195.4|7180.4|25
1603358400000|2020-10-22 09:20:00|7197.4|7182.4|7197|7182|7198.2|7183.2|7195.9|7180.9|7
1603358700000|2020-10-22 09:25:00|7197.5|7182.5|7198.2|7183.2|7198.2|7183.2|7197|7182|4
1603359000000|2020-10-22 09:30:00|7198|7183|7206.2|7191.2|7206.2|7191.2|7197.5|7182.5|17
1603359300000|2020-10-22 09:35:00|7205.8|7190.8|7207.2|7192.2|7210.7|7195.7|7204.2|7189.2|62
1603359600000|2020-10-22 09:40:00|7205.2|7190.2|7206.9|7191.9|7209.2|7194.2|7204.7|7189.7|11
1603359900000|2020-10-22 09:45:00|7206.2|7191.2|7206|7191|7207|7192|7204|7189|75
1603360200000|2020-10-22 09:50:00|7205.4|7190.4|7206.5|7191.5|7206.5|7191.5|7203.5|7188.5|5
1603360500000|2020-10-22 09:55:00|7206.2|7191.2|7207.3|7192.3|7210|7195|7206.2|7191.2|27
1603360800000|2020-10-22 10:00:00|7209.2|7194.2|7209.3|7194.3|7209.3|7194.3|7207.7|7192.7|20
1603361100000|2020-10-22 10:05:00|7209.2|7194.2|7209.3|7194.3|7209.8|7194.8|7208.7|7193.7|25
1603361400000|2020-10-22 10:10:00|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|1
1603361700000|2020-10-22 10:15:00|7209.2|7194.2|7214.3|7199.3|7215.1|7200.1|7209.2|7194.2|51
1603362000000|2020-10-22 10:20:00|7214.6|7199.6|7223|7208|7224|7209|7214.6|7199.6|61
1603362300000|2020-10-22 10:25:00|7222.1|7207.1|7222.5|7207.5|7223.5|7208.5|7221.5|7206.5|9
1603362600000|2020-10-22 10:30:00|7221.3|7206.3|7216.1|7201.1|7221.3|7206.3|7216.1|7201.1|36
1603362900000|2020-10-22 10:35:00|7214.1|7199.1|7214.1|7199.1|7216.3|7201.3|7214.1|7199.1|24
1603363200000|2020-10-22 10:40:00|7216.1|7201.1|7217.8|7202.8|7218.3|7203.3|7216.1|7201.1|11
1603363500000|2020-10-22 10:45:00|7217.6|7202.6|7215.8|7200.8|7217.6|7202.6|7215.8|7200.8|19
1603363800000|2020-10-22 10:50:00|7215.6|7200.6|7215.3|7200.3|7215.6|7200.6|7214.9|7199.9|1
1603364100000|2020-10-22 10:55:00|7214.1|7199.1|7215.8|7200.8|7215.8|7200.8|7213.6|7198.6|2
1603364400000|2020-10-22 11:00:00|7214.8|7199.8|7212.8|7197.8|7214.8|7199.8|7210.3|7195.3|12
1603364700000|2020-10-22 11:05:00|7213.9|7198.9|7210.6|7195.6|7214.3|7199.3|7210.6|7195.6|2
1603365000000|2020-10-22 11:10:00|7211.3|7196.3|7211.3|7196.3|7211.9|7196.9|7211.3|7196.3|0
1603365300000|2020-10-22 11:15:00|7213.3|7198.3|7208.3|7193.3|7213.3|7198.3|7207.8|7192.8|27
1603365600000|2020-10-22 11:20:00|7209.8|7194.8|7215.5|7200.5|7215.5|7200.5|7207.3|7192.3|12
1603365900000|2020-10-22 11:25:00|7216|7201|7213.8|7198.8|7218|7203|7213.8|7198.8|10
1603366200000|2020-10-22 11:30:00|7212.8|7197.8|7212.8|7197.8|7213.8|7198.8|7211.8|7196.8|15
1603366500000|2020-10-22 11:35:00|7213.8|7198.8|7222.8|7207.8|7222.8|7207.8|7212.3|7197.3|44
1603366800000|2020-10-22 11:40:00|7221.8|7206.8|7218.7|7203.7|7221.8|7206.8|7218.7|7203.7|8
1603367100000|2020-10-22 11:45:00|7218.3|7203.3|7218.5|7203.5|7219.7|7204.7|7217.3|7202.3|9
1603367400000|2020-10-22 11:50:00|7218.3|7203.3|7210.5|7195.5|7218.3|7203.3|7207.8|7192.8|30
1603367700000|2020-10-22 11:55:00|7211.7|7196.7|7215.8|7200.8|7216.3|7201.3|7207.8|7192.8|37
1603368000000|2020-10-22 12:00:00|7215.5|7200.5|7215.5|7200.5|7218.5|7203.5|7215|7200|18
1603368300000|2020-10-22 12:05:00|7215|7200|7212.5|7197.5|7216.2|7201.2|7210.8|7195.8|32
1603368600000|2020-10-22 12:10:00|7212.8|7197.8|7213.3|7198.3|7217|7202|7210.7|7195.7|87
1603368900000|2020-10-22 12:15:00|7212.8|7197.8|7208.5|7193.5|7213.3|7198.3|7207.3|7192.3|130
1603369200000|2020-10-22 12:20:00|7208.7|7193.7|7209.7|7194.7|7212.8|7197.8|7208|7193|79
1603369500000|2020-10-22 12:25:00|7210.2|7195.2|7200.8|7185.8|7210.8|7195.8|7200.5|7185.5|53
1603369800000|2020-10-22 12:30:00|7201.2|7186.2|7210.3|7195.3|7210.3|7195.3|7198.8|7183.8|106
1603370100000|2020-10-22 12:35:00|7210.2|7195.2|7214.2|7199.2|7217.8|7202.8|7210.2|7195.2|82
1603370400000|2020-10-22 12:40:00|7214.5|7199.5|7213.8|7198.8|7215|7200|7208.8|7193.8|18
1603370700000|2020-10-22 12:45:00|7214|7199|7216.8|7201.8|7218.3|7203.3|7213.8|7198.8|22
1603371000000|2020-10-22 12:50:00|7217.3|7202.3|7218.1|7203.1|7221.5|7206.5|7214.8|7199.8|80
1603371300000|2020-10-22 12:55:00|7218.4|7203.4|7216.1|7201.1|7219.1|7204.1|7213.6|7198.6|36
1603371600000|2020-10-22 13:00:00|7216.5|7201.5|7218.4|7203.4|7220|7205|7214.1|7199.1|115
1603371900000|2020-10-22 13:05:00|7218.8|7203.8|7228.8|7213.8|7230.6|7215.6|7217.4|7202.4|215
1603372200000|2020-10-22 13:10:00|7228.4|7213.4|7231.6|7216.6|7232.6|7217.6|7227.3|7212.3|120
1603372500000|2020-10-22 13:15:00|7231.8|7216.8|7241.3|7226.3|7242.3|7227.3|7231.4|7216.4|461
1603372800000|2020-10-22 13:20:00|7241.4|7226.4|7242.5|7227.5|7242.6|7227.6|7239.4|7224.4|104
1603373100000|2020-10-22 13:25:00|7242.3|7227.3|7235.1|7220.1|7242.3|7227.3|7234.4|7219.4|81
1603373400000|2020-10-22 13:30:00|7234.5|7219.5|7229.1|7214.1|7241.9|7226.9|7224.6|7209.6|289
1603373700000|2020-10-22 13:35:00|7228.8|7213.8|7236.8|7221.8|7239.8|7224.8|7228.6|7213.6|102
1603374000000|2020-10-22 13:40:00|7237.1|7222.1|7242.7|7227.7|7243.8|7228.8|7235.8|7220.8|316
1603374300000|2020-10-22 13:45:00|7243.1|7228.1|7232.3|7217.3|7246.6|7231.6|7232.3|7217.3|370
1603374600000|2020-10-22 13:50:00|7232.5|7217.5|7242.4|7227.4|7242.4|7227.4|7231.1|7216.1|120
1603374900000|2020-10-22 13:55:00|7242.6|7227.6|7248.6|7233.6|7251.3|7236.3|7239.3|7224.3|207
1603375200000|2020-10-22 14:00:00|7248.1|7233.1|7251.1|7236.1|7252.6|7237.6|7247.5|7232.5|135
1603375500000|2020-10-22 14:05:00|7251.6|7236.6|7240.5|7225.5|7252.6|7237.6|7233.3|7218.3|230
1603375800000|2020-10-22 14:10:00|7241.1|7226.1|7247.1|7232.1|7249.1|7234.1|7241.1|7226.1|146
1603376100000|2020-10-22 14:15:00|7247.3|7232.3|7248.9|7233.9|7249.9|7234.9|7246.1|7231.1|139
1603376400000|2020-10-22 14:20:00|7248.8|7233.8|7235.7|7220.7|7249.7|7234.7|7233.4|7218.4|354
1603376700000|2020-10-22 14:25:00|7235.3|7220.3|7244.8|7229.8|7247|7232|7234.8|7219.8|225
1603377000000|2020-10-22 14:30:00|7245.2|7230.2|7246.8|7231.8|7247.5|7232.5|7243.6|7228.6|211
1603377300000|2020-10-22 14:35:00|7247.5|7232.5|7241.9|7226.9|7247.5|7232.5|7239.6|7224.6|382
1603377600000|2020-10-22 14:40:00|7242.3|7227.3|7235.6|7220.6|7243.9|7228.9|7234.1|7219.1|186
1603377900000|2020-10-22 14:45:00|7236|7221|7238.4|7223.4|7241.8|7226.8|7235.3|7220.3|389
1603378200000|2020-10-22 14:50:00|7238.9|7223.9|7240.3|7225.3|7241.3|7226.3|7233.8|7218.8|228
1603378500000|2020-10-22 14:55:00|7240.6|7225.6|7239.3|7224.3|7251.6|7236.6|7239.3|7224.3|164
1603378800000|2020-10-22 15:00:00|7238.6|7223.6|7239.6|7224.6|7239.9|7224.9|7230.6|7215.6|267
1603379100000|2020-10-22 15:05:00|7239.3|7224.3|7240.3|7225.3|7245.5|7230.5|7237.5|7222.5|155
1603379400000|2020-10-22 15:10:00|7240|7225|7240.6|7225.6|7241.3|7226.3|7232.5|7217.5|104
1603379700000|2020-10-22 15:15:00|7240.5|7225.5|7228.7|7213.7|7241|7226|7228.2|7213.2|156
1603380000000|2020-10-22 15:20:00|7230.2|7215.2|7238|7223|7240|7225|7228.7|7213.7|104
1603380300000|2020-10-22 15:25:00|7237|7222|7238.8|7223.8|7242.5|7227.5|7236|7221|109
1603380600000|2020-10-22 15:30:00|7238.7|7223.7|7226|7211|7240.5|7225.5|7226|7211|92
1603380900000|2020-10-22 15:35:00|7226.2|7211.2|7214.2|7199.2|7226.2|7211.2|7214.2|7199.2|131
1603381200000|2020-10-22 15:40:00|7214.7|7199.7|7212.2|7197.2|7215.8|7200.8|7212.2|7197.2|101
1603381500000|2020-10-22 15:45:00|7212.4|7197.4|7223|7208|7223.2|7208.2|7212.2|7197.2|125
1603381800000|2020-10-22 15:50:00|7222.9|7207.9|7220.5|7205.5|7226.5|7211.5|7220.3|7205.3|82
1603382100000|2020-10-22 15:55:00|7220.4|7205.4|7225|7210|7225.2|7210.2|7219.7|7204.7|54
1603382400000|2020-10-22 16:00:00|7225.5|7210.5|7224.4|7209.4|7228.5|7213.5|7224.2|7209.2|133
1603382700000|2020-10-22 16:05:00|7224.7|7209.7|7224.7|7209.7|7227.2|7212.2|7223.9|7208.9|49
1603383000000|2020-10-22 16:10:00|7224.2|7209.2|7215.9|7200.9|7226.7|7211.7|7215.1|7200.1|142
1603383300000|2020-10-22 16:15:00|7216.2|7201.2|7221.9|7206.9|7222.1|7207.1|7211.4|7196.4|270
1603383600000|2020-10-22 16:20:00|7221.2|7206.2|7212.3|7197.3|7221.9|7206.9|7212.3|7197.3|77
1603383900000|2020-10-22 16:25:00|7212.4|7197.4|7214.9|7199.9|7219.8|7204.8|7212.3|7197.3|82
1603384200000|2020-10-22 16:30:00|7214.4|7199.4|7218.6|7203.6|7219.6|7204.6|7214.4|7199.4|52
1603384500000|2020-10-22 16:35:00|7216.6|7201.6|7211.6|7196.6|7217.3|7202.3|7211.6|7196.6|164
1603384800000|2020-10-22 16:40:00|7212.6|7197.6|7216.1|7201.1|7216.3|7201.3|7211.6|7196.6|153
1603385100000|2020-10-22 16:45:00|7216.8|7201.8|7221.5|7206.5|7224.5|7209.5|7210.3|7195.3|233
1603385400000|2020-10-22 16:50:00|7221.3|7206.3|7226.2|7211.2|7227.5|7212.5|7220.1|7205.1|198
1603385700000|2020-10-22 16:55:00|7225.8|7210.8|7218.5|7203.5|7227.6|7212.6|7217.7|7202.7|133
1603386000000|2020-10-22 17:00:00|7219.5|7204.5|7225|7210|7225|7210|7214|7199|141
1603386300000|2020-10-22 17:05:00|7224.8|7209.8|7224.3|7209.3|7226.7|7211.7|7222.2|7207.2|249
1603386600000|2020-10-22 17:10:00|7224.7|7209.7|7223.9|7208.9|7225.8|7210.8|7218.4|7203.4|128
1603386900000|2020-10-22 17:15:00|7223.7|7208.7|7222.4|7207.4|7228.4|7213.4|7222.4|7207.4|124
1603387200000|2020-10-22 17:20:00|7222.2|7207.2|7226.4|7211.4|7226.4|7211.4|7219.4|7204.4|92
1603387500000|2020-10-22 17:25:00|7226.2|7211.2|7226.9|7211.9|7228.7|7213.7|7224.4|7209.4|89
1603387800000|2020-10-22 17:30:00|7227|7212|7230.7|7215.7|7232.1|7217.1|7226.5|7211.5|66
1603388100000|2020-10-22 17:35:00|7230.4|7215.4|7221.7|7206.7|7230.4|7215.4|7219.7|7204.7|58
1603388400000|2020-10-22 17:40:00|7218.9|7203.9|7221.9|7206.9|7221.9|7206.9|7217|7202|81
1603388700000|2020-10-22 17:45:00|7221.7|7206.7|7223|7208|7228|7213|7219|7204|45
1603389000000|2020-10-22 17:50:00|7222.5|7207.5|7227.9|7212.9|7228.4|7213.4|7218.5|7203.5|89
1603389300000|2020-10-22 17:55:00|7227.6|7212.6|7231.1|7216.1|7232.7|7217.7|7226.2|7211.2|62
1603389600000|2020-10-22 18:00:00|7231.4|7216.4|7236.1|7221.1|7238.3|7223.3|7229.4|7214.4|137
1603389900000|2020-10-22 18:05:00|7236.2|7221.2|7239.7|7224.7|7239.7|7224.7|7234.9|7219.9|108
1603390200000|2020-10-22 18:10:00|7239|7224|7241.7|7226.7|7242.4|7227.4|7232.4|7217.4|553
1603390500000|2020-10-22 18:15:00|7242|7227|7244.7|7229.7|7246.7|7231.7|7241.5|7226.5|411
1603414800000|2020-10-23 01:00:00|7215.6|7200.6|7216.8|7201.8|7237.3|7222.3|7214.5|7199.5|38
1603415100000|2020-10-23 01:05:00|7216.3|7201.3|7220|7205|7220.5|7205.5|7215.5|7200.5|4
1603415400000|2020-10-23 01:10:00|7220.5|7205.5|7216.3|7201.3|7220.5|7205.5|7216.3|7201.3|10
1603415700000|2020-10-23 01:15:00|7216.8|7201.8|7211.6|7196.6|7220.6|7205.6|7211.5|7196.5|30
1603416000000|2020-10-23 01:20:00|7212.5|7197.5|7219|7204|7219.3|7204.3|7212.5|7197.5|10
1603416300000|2020-10-23 01:25:00|7217.3|7202.3|7219.5|7204.5|7219.5|7204.5|7217.3|7202.3|1
1603416600000|2020-10-23 01:30:00|7219.6|7204.6|7218|7203|7221|7206|7214.5|7199.5|12
1603416900000|2020-10-23 01:35:00|7217.7|7202.7|7217|7202|7219.5|7204.5|7213.3|7198.3|17
1603417200000|2020-10-23 01:40:00|7219|7204|7218.1|7203.1|7219|7204|7217.1|7202.1|4
1603417500000|2020-10-23 01:45:00|7218.4|7203.4|7220|7205|7221.8|7206.8|7218.4|7203.4|15
1603417800000|2020-10-23 01:50:00|7221|7206|7219.5|7204.5|7222.6|7207.6|7218.8|7203.8|35
1603418100000|2020-10-23 01:55:00|7218.8|7203.8|7222.5|7207.5|7223|7208|7218.5|7203.5|25
1603418400000|2020-10-23 02:00:00|7223.5|7208.5|7225.8|7210.8|7227|7212|7223.5|7208.5|9
1603418700000|2020-10-23 02:05:00|7224.5|7209.5|7228|7213|7228|7213|7224.5|7209.5|2
1603419000000|2020-10-23 02:10:00|7227.8|7212.8|7227.6|7212.6|7227.8|7212.8|7224.8|7209.8|9
1603419300000|2020-10-23 02:15:00|7227.5|7212.5|7227.8|7212.8|7228.3|7213.3|7226.5|7211.5|3
1603419600000|2020-10-23 02:20:00|7228|7213|7225|7210|7229|7214|7224|7209|10
1603419900000|2020-10-23 02:25:00|7227.6|7212.6|7225|7210|7227.6|7212.6|7225|7210|1
1603420200000|2020-10-23 02:30:00|7226|7211|7226.5|7211.5|7227.6|7212.6|7226|7211|8
1603420500000|2020-10-23 02:35:00|7226.3|7211.3|7228|7213|7228.5|7213.5|7226|7211|5
1603420800000|2020-10-23 02:40:00|7227|7212|7230|7215|7230|7215|7227|7212|2
1603421100000|2020-10-23 02:45:00|7229.9|7214.9|7231|7216|7231|7216|7229|7214|4
1603421400000|2020-10-23 02:50:00|7231.5|7216.5|7233|7218|7233.2|7218.2|7231|7216|4
1603421700000|2020-10-23 02:55:00|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232|7217|1
1603422000000|2020-10-23 03:00:00|7235|7220|7227|7212|7235|7220|7226.7|7211.7|35
1603422300000|2020-10-23 03:05:00|7226.9|7211.9|7226.9|7211.9|7228.9|7213.9|7226.5|7211.5|6
1603422600000|2020-10-23 03:10:00|7226.7|7211.7|7224.2|7209.2|7226.7|7211.7|7224|7209|3
1603422900000|2020-10-23 03:15:00|7224.5|7209.5|7222.5|7207.5|7224.5|7209.5|7222.5|7207.5|1
1603423200000|2020-10-23 03:20:00|7222.2|7207.2|7212.9|7197.9|7222.2|7207.2|7210.4|7195.4|27
1603423500000|2020-10-23 03:25:00|7212.4|7197.4|7216.4|7201.4|7216.4|7201.4|7212.4|7197.4|4
1603423800000|2020-10-23 03:30:00|7216.8|7201.8|7216.7|7201.7|7216.9|7201.9|7216.7|7201.7|0
1603424100000|2020-10-23 03:35:00|7215.7|7200.7|7216|7201|7216|7201|7215.7|7200.7|1
1603424400000|2020-10-23 03:40:00|7216.3|7201.3|7213.9|7198.9|7217|7202|7213.9|7198.9|4
1603424700000|2020-10-23 03:45:00|7213|7198|7214.5|7199.5|7216|7201|7212|7197|4
1603425000000|2020-10-23 03:50:00|7216|7201|7216.4|7201.4|7216.4|7201.4|7215.7|7200.7|3
1603425300000|2020-10-23 03:55:00|7218|7203|7218|7203|7218|7203|7218|7203|0
1603425600000|2020-10-23 04:00:00|7217.9|7202.9|7218|7203|7218|7203|7217.9|7202.9|0
1603425900000|2020-10-23 04:05:00|7218.2|7203.2|7218.4|7203.4|7218.8|7203.8|7218.2|7203.2|1
1603426200000|2020-10-23 04:10:00|7218.2|7203.2|7218.5|7203.5|7219|7204|7217.7|7202.7|1
1603426500000|2020-10-23 04:15:00|7218|7203|7219.9|7204.9|7220|7205|7216|7201|2
1603426800000|2020-10-23 04:20:00|7220.2|7205.2|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|1
1603427100000|2020-10-23 04:25:00|7219.7|7204.7|7220|7205|7220.4|7205.4|7219.7|7204.7|1
1603427400000|2020-10-23 04:30:00|7220.3|7205.3|7221.4|7206.4|7221.4|7206.4|7220.3|7205.3|0
1603427700000|2020-10-23 04:35:00|7220|7205|7220|7205|7220.7|7205.7|7219.9|7204.9|1
1603428000000|2020-10-23 04:40:00|7219.4|7204.4|7220|7205|7220|7205|7218|7203|4
1603428300000|2020-10-23 04:45:00|||||||||1
1603428600000|2020-10-23 04:50:00|7219.7|7204.7|7219.5|7204.5|7219.7|7204.7|7219|7204|4
1603428900000|2020-10-23 04:55:00|7219.4|7204.4|7219|7204|7219.4|7204.4|7219|7204|0
1603429200000|2020-10-23 05:00:00|7218.9|7203.9|7215.5|7200.5|7218.9|7203.9|7215.5|7200.5|3
1603429500000|2020-10-23 05:05:00|7215.4|7200.4|7217.9|7202.9|7218|7203|7213.9|7198.9|1
1603429800000|2020-10-23 05:10:00|7217.7|7202.7|7217.4|7202.4|7217.7|7202.7|7217.4|7202.4|0
1603430100000|2020-10-23 05:15:00|7218.4|7203.4|7215.4|7200.4|7218.4|7203.4|7215.4|7200.4|4
1603430400000|2020-10-23 05:20:00|7215.5|7200.5|7214.4|7199.4|7215.5|7200.5|7214.4|7199.4|1
1603430700000|2020-10-23 05:25:00|||||||||1
1603431000000|2020-10-23 05:30:00|7214.2|7199.2|7202.7|7187.7|7214.2|7199.2|7200.7|7185.7|39
1603431300000|2020-10-23 05:35:00|7204|7189|7202.7|7187.7|7206.5|7191.5|7202.7|7187.7|4
1603431600000|2020-10-23 05:40:00|7203.5|7188.5|7208.5|7193.5|7210.4|7195.4|7203.5|7188.5|3
1603431900000|2020-10-23 05:45:00|7208.4|7193.4|7206|7191|7208.4|7193.4|7205.7|7190.7|2
1603432200000|2020-10-23 05:50:00|7205|7190|7205.6|7190.6|7206.1|7191.1|7205|7190|0
1603432500000|2020-10-23 05:55:00|7206.4|7191.4|7205.6|7190.6|7211.1|7196.1|7205.6|7190.6|6
1603432800000|2020-10-23 06:00:00|7204.1|7189.1|7203.8|7188.8|7206.6|7191.6|7203.4|7188.4|4
1603433100000|2020-10-23 06:05:00|7203.4|7188.4|7203.4|7188.4|7203.8|7188.8|7203.4|7188.4|0
1603433400000|2020-10-23 06:10:00|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7200.3|7185.3|15
1603433700000|2020-10-23 06:15:00|7201.5|7186.5|7209.4|7194.4|7209.4|7194.4|7200.8|7185.8|23
1603434000000|2020-10-23 06:20:00|7209|7194|7208.3|7193.3|7209|7194|7208.3|7193.3|0
1603434300000|2020-10-23 06:25:00|7208.4|7193.4|7207.9|7192.9|7209.8|7194.8|7207.9|7192.9|3
1603434600000|2020-10-23 06:30:00|7207.6|7192.6|7207.8|7192.8|7209.9|7194.9|7203.8|7188.8|17
1603434900000|2020-10-23 06:35:00|7206.6|7191.6|7209.4|7194.4|7209.4|7194.4|7202.3|7187.3|20
1603435200000|2020-10-23 06:40:00|7210.9|7195.9|7212.3|7197.3|7212.9|7197.9|7210.1|7195.1|18
1603435500000|2020-10-23 06:45:00|7212|7197|7207.9|7192.9|7212|7197|7206.9|7191.9|5
1603435800000|2020-10-23 06:50:00|7204.1|7189.1|7201.8|7186.8|7206.4|7191.4|7201|7186|21
1603436100000|2020-10-23 06:55:00|7201.6|7186.6|7203.9|7188.9|7207.4|7192.4|7200.8|7185.8|33
1603436400000|2020-10-23 07:00:00|7202.9|7187.9|7204.9|7189.9|7207.8|7192.8|7202.3|7187.3|15
1603436700000|2020-10-23 07:05:00|7204.4|7189.4|7202.9|7187.9|7204.4|7189.4|7202.9|7187.9|4
1603437000000|2020-10-23 07:10:00|7203.1|7188.1|7202.3|7187.3|7204.9|7189.9|7200.3|7185.3|27
1603437300000|2020-10-23 07:15:00|7202|7187|7202.1|7187.1|7202.8|7187.8|7200.8|7185.8|25
1603437600000|2020-10-23 07:20:00|7204.2|7189.2|7208.7|7193.7|7210.7|7195.7|7202.9|7187.9|23
1603437900000|2020-10-23 07:25:00|7208.9|7193.9|7210.6|7195.6|7211.7|7196.7|7208.6|7193.6|7
1603438200000|2020-10-23 07:30:00|7210.9|7195.9|7212.6|7197.6|7215.4|7200.4|7210.9|7195.9|10
1603438500000|2020-10-23 07:35:00|7212.1|7197.1|7212.9|7197.9|7214.7|7199.7|7209.4|7194.4|10
1603438800000|2020-10-23 07:40:00|7212.2|7197.2|7212.1|7197.1|7212.2|7197.2|7210.1|7195.1|6
1603439100000|2020-10-23 07:45:00|7212.2|7197.2|7209.2|7194.2|7212.6|7197.6|7208.1|7193.1|8
1603439400000|2020-10-23 07:50:00|7209.8|7194.8|7211.6|7196.6|7213.6|7198.6|7209.8|7194.8|6
1603439700000|2020-10-23 07:55:00|7212.1|7197.1|7216.9|7201.9|7216.9|7201.9|7212.1|7197.1|7
1603440000000|2020-10-23 08:00:00|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7215.2|7200.2|3
1603440300000|2020-10-23 08:05:00|7216.7|7201.7|7214.2|7199.2|7218.6|7203.6|7211.2|7196.2|6
1603440600000|2020-10-23 08:10:00|7214.4|7199.4|7216.1|7201.1|7218.7|7203.7|7214.4|7199.4|5
1603440900000|2020-10-23 08:15:00|7215.8|7200.8|7211.1|7196.1|7216.6|7201.6|7211.1|7196.1|4
1603441200000|2020-10-23 08:20:00|7210.6|7195.6|7206.4|7191.4|7210.6|7195.6|7205.8|7190.8|4
1603441500000|2020-10-23 08:25:00|7206.1|7191.1|7203.4|7188.4|7206.1|7191.1|7201.4|7186.4|4
1603441800000|2020-10-23 08:30:00|7203.7|7188.7|7204.6|7189.6|7205.4|7190.4|7202.4|7187.4|8
1603442100000|2020-10-23 08:35:00|7206.2|7191.2|7205.1|7190.1|7207.6|7192.6|7203.6|7188.6|16
1603442400000|2020-10-23 08:40:00|7204.6|7189.6|7205.2|7190.2|7206.4|7191.4|7204.1|7189.1|8
1603442700000|2020-10-23 08:45:00|7204.4|7189.4|7177|7162|7204.4|7189.4|7175|7160|185
1603443000000|2020-10-23 08:50:00|7176.5|7161.5|7187.4|7172.4|7190.6|7175.6|7176.5|7161.5|68
1603443300000|2020-10-23 08:55:00|7187.1|7172.1|7186.8|7171.8|7191.7|7176.7|7186.8|7171.8|9
1603443600000|2020-10-23 09:00:00|7187.3|7172.3|7178.1|7163.1|7187.3|7172.3|7178.1|7163.1|25
1603443900000|2020-10-23 09:05:00|7177.6|7162.6|7181.3|7166.3|7181.3|7166.3|7177.6|7162.6|2
1603444200000|2020-10-23 09:10:00|7179.5|7164.5|7177.1|7162.1|7179.9|7164.9|7177.1|7162.1|10
1603444500000|2020-10-23 09:15:00|7176.6|7161.6|7178.8|7163.8|7182.8|7167.8|7176.6|7161.6|59
1603444800000|2020-10-23 09:20:00|7178.6|7163.6|7178.3|7163.3|7181.8|7166.8|7178.3|7163.3|7
1603445100000|2020-10-23 09:25:00|7177.8|7162.8|7180.3|7165.3|7180.3|7165.3|7177.8|7162.8|16
1603445400000|2020-10-23 09:30:00|7180.7|7165.7|7189.6|7174.6|7189.6|7174.6|7180.7|7165.7|52
1603445700000|2020-10-23 09:35:00|7189.4|7174.4|7190.9|7175.9|7191.1|7176.1|7187.4|7172.4|5
1603446000000|2020-10-23 09:40:00|7190.4|7175.4|7180.4|7165.4|7191.7|7176.7|7180.4|7165.4|52
1603446300000|2020-10-23 09:45:00|7179.9|7164.9|7179.2|7164.2|7180.4|7165.4|7176.2|7161.2|57
1603446600000|2020-10-23 09:50:00|7179.7|7164.7|7182.7|7167.7|7183.4|7168.4|7178.2|7163.2|21
1603446900000|2020-10-23 09:55:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7177.7|7162.7|13
1603447200000|2020-10-23 10:00:00|7180.9|7165.9|7176.5|7161.5|7182.5|7167.5|7176.5|7161.5|45
1603447500000|2020-10-23 10:05:00|7176.9|7161.9|7180.5|7165.5|7180.5|7165.5|7176.5|7161.5|33
1603447800000|2020-10-23 10:10:00|7181.8|7166.8|7180|7165|7181.8|7166.8|7180|7165|2
1603448100000|2020-10-23 10:15:00|7180.2|7165.2|7180.7|7165.7|7180.7|7165.7|7179|7164|4
1603448400000|2020-10-23 10:20:00|7182|7167|7183.7|7168.7|7183.7|7168.7|7182|7167|3
1603448700000|2020-10-23 10:25:00|7183.5|7168.5|7186.6|7171.6|7186.6|7171.6|7183|7168|27
1603449000000|2020-10-23 10:30:00|7187|7172|7188|7173|7192.5|7177.5|7186.8|7171.8|40
1603449300000|2020-10-23 10:35:00|7187.5|7172.5|7191|7176|7192.1|7177.1|7186.5|7171.5|19
1603449600000|2020-10-23 10:40:00|7192.8|7177.8|7192.8|7177.8|7194|7179|7192.5|7177.5|9
1603449900000|2020-10-23 10:45:00|7194|7179|7196|7181|7198.5|7183.5|7194|7179|19
1603450200000|2020-10-23 10:50:00|7196.1|7181.1|7189.1|7174.1|7196.5|7181.5|7189.1|7174.1|29
1603450500000|2020-10-23 10:55:00|7189.5|7174.5|7191.8|7176.8|7194.8|7179.8|7189.5|7174.5|6
1603450800000|2020-10-23 11:00:00|7197.8|7182.8|7187.7|7172.7|7197.8|7182.8|7187.7|7172.7|37
1603451100000|2020-10-23 11:05:00|7187.3|7172.3|7183.5|7168.5|7190.5|7175.5|7183.5|7168.5|73
1603451400000|2020-10-23 11:10:00|7183.6|7168.6|7187.3|7172.3|7187.8|7172.8|7183.6|7168.6|67
1603451700000|2020-10-23 11:15:00|7186.7|7171.7|7187.3|7172.3|7187.3|7172.3|7186.2|7171.2|15
1603452000000|2020-10-23 11:20:00|7188|7173|7181.4|7166.4|7188.2|7173.2|7181.4|7166.4|15
1603452300000|2020-10-23 11:25:00|7181|7166|7180|7165|7183.3|7168.3|7178.7|7163.7|27
1603452600000|2020-10-23 11:30:00|7179.7|7164.7|7184.1|7169.1|7184.5|7169.5|7179|7164|23
1603452900000|2020-10-23 11:35:00|7183.6|7168.6|7186.8|7171.8|7189|7174|7183.6|7168.6|64
1603453200000|2020-10-23 11:40:00|7186.5|7171.5|7189.9|7174.9|7192.8|7177.8|7184|7169|29
1603453500000|2020-10-23 11:45:00|7190.2|7175.2|7187.9|7172.9|7191.5|7176.5|7184.3|7169.3|31
1603453800000|2020-10-23 11:50:00|7187.8|7172.8|7187.8|7172.8|7188.4|7173.4|7181.1|7166.1|41
1603454100000|2020-10-23 11:55:00|7188.4|7173.4|7190.3|7175.3|7190.3|7175.3|7187.1|7172.1|18
1603454400000|2020-10-23 12:00:00|7189.9|7174.9|7189.3|7174.3|7192.3|7177.3|7184.4|7169.4|94
1603454700000|2020-10-23 12:05:00|7190.3|7175.3|7206.6|7191.6|7206.6|7191.6|7190.3|7175.3|76
1603455000000|2020-10-23 12:10:00|7206.1|7191.1|7198.6|7183.6|7206.1|7191.1|7195.9|7180.9|81
1603455300000|2020-10-23 12:15:00|7198.9|7183.9|7194.6|7179.6|7202.6|7187.6|7194.1|7179.1|53
1603455600000|2020-10-23 12:20:00|7194.7|7179.7|7200.6|7185.6|7203.7|7188.7|7194.1|7179.1|50
1603455900000|2020-10-23 12:25:00|7200.1|7185.1|7206.6|7191.6|7208.1|7193.1|7200.1|7185.1|29
1603456200000|2020-10-23 12:30:00|7207.6|7192.6|7210|7195|7212|7197|7205.1|7190.1|409
1603456500000|2020-10-23 12:35:00|7209.7|7194.7|7207.8|7192.8|7209.7|7194.7|7205.8|7190.8|50
1603456800000|2020-10-23 12:40:00|7204.2|7189.2|7215.3|7200.3|7218|7203|7203.8|7188.8|76
1603457100000|2020-10-23 12:45:00|7216.3|7201.3|7203.5|7188.5|7222.3|7207.3|7203.5|7188.5|67
1603457400000|2020-10-23 12:50:00|7204.3|7189.3|7214.3|7199.3|7220.5|7205.5|7203.8|7188.8|48
1603457700000|2020-10-23 12:55:00|7214.2|7199.2|7202.2|7187.2|7214.2|7199.2|7200.3|7185.3|52
1603458000000|2020-10-23 13:00:00|7204.2|7189.2|7221.3|7206.3|7223.5|7208.5|7204.2|7189.2|188
1603458300000|2020-10-23 13:05:00|7220.8|7205.8|7209.5|7194.5|7223.4|7208.4|7209.5|7194.5|254
1603458600000|2020-10-23 13:10:00|7208.9|7193.9|7203.3|7188.3|7211|7196|7202.3|7187.3|58
1603458900000|2020-10-23 13:15:00|7203.5|7188.5|7202.1|7187.1|7203.5|7188.5|7196.6|7181.6|56
1603459200000|2020-10-23 13:20:00|7201|7186|7211.5|7196.5|7212|7197|7195.1|7180.1|55
1603459500000|2020-10-23 13:25:00|7211.9|7196.9|7219.6|7204.6|7219.6|7204.6|7211.5|7196.5|75
1603459800000|2020-10-23 13:30:00|7219.5|7204.5|7207.5|7192.5|7227.8|7212.8|7205.9|7190.9|272
1603460100000|2020-10-23 13:35:00|7206.6|7191.6|7208.7|7193.7|7208.7|7193.7|7202.1|7187.1|219
1603460400000|2020-10-23 13:40:00|7208.2|7193.2|7199.7|7184.7|7211.7|7196.7|7198.9|7183.9|307
1603460700000|2020-10-23 13:45:00|7199.2|7184.2|7196.2|7181.2|7207|7192|7195.9|7180.9|148
1603461000000|2020-10-23 13:50:00|7196.6|7181.6|7203.2|7188.2|7204.4|7189.4|7192.7|7177.7|89
1603461300000|2020-10-23 13:55:00|7203.1|7188.1|7200.2|7185.2|7205.9|7190.9|7199.2|7184.2|127
1603461600000|2020-10-23 14:00:00|7201.6|7186.6|7187.7|7172.7|7201.6|7186.6|7187.7|7172.7|132
1603461900000|2020-10-23 14:05:00|7187.6|7172.6|7177.7|7162.7|7190.4|7175.4|7176.9|7161.9|255
1603462200000|2020-10-23 14:10:00|7177.9|7162.9|7180.1|7165.1|7180.9|7165.9|7173.6|7158.6|220
1603462500000|2020-10-23 14:15:00|7180.4|7165.4|7174.8|7159.8|7180.4|7165.4|7167.8|7152.8|150
1603462800000|2020-10-23 14:20:00|7175.5|7160.5|7181|7166|7181|7166|7172.1|7157.1|141
1603463100000|2020-10-23 14:25:00|7180.8|7165.8|7177.5|7162.5|7180.8|7165.8|7170.6|7155.6|227
1603463400000|2020-10-23 14:30:00|7176.7|7161.7|7178.2|7163.2|7180.2|7165.2|7173.9|7158.9|166
1603463700000|2020-10-23 14:35:00|7178.5|7163.5|7179.5|7164.5|7182.3|7167.3|7177.5|7162.5|221
1603464000000|2020-10-23 14:40:00|7179.6|7164.6|7177.7|7162.7|7182.7|7167.7|7175.9|7160.9|161
1603464300000|2020-10-23 14:45:00|7178|7163|7175.9|7160.9|7182|7167|7175.9|7160.9|60
1603464600000|2020-10-23 14:50:00|7176|7161|7172.3|7157.3|7176.2|7161.2|7170.8|7155.8|149
1603464900000|2020-10-23 14:55:00|7171.6|7156.6|7181.3|7166.3|7182|7167|7171.3|7156.3|96
1603465200000|2020-10-23 15:00:00|7181.8|7166.8|7185.5|7170.5|7188.5|7173.5|7179.8|7164.8|170
1603465500000|2020-10-23 15:05:00|7186.6|7171.6|7190.6|7175.6|7192|7177|7185.5|7170.5|147
1603465800000|2020-10-23 15:10:00|7190.8|7175.8|7195.1|7180.1|7200.3|7185.3|7189|7174|92
1603466100000|2020-10-23 15:15:00|7196.1|7181.1|7200.3|7185.3|7201.8|7186.8|7187.1|7172.1|238
1603466400000|2020-10-23 15:20:00|7200.6|7185.6|7196|7181|7200.6|7185.6|7189.1|7174.1|212
1603466700000|2020-10-23 15:25:00|7195.6|7180.6|7193.9|7178.9|7201.5|7186.5|7189.9|7174.9|93
1603467000000|2020-10-23 15:30:00|7193.7|7178.7|7193.1|7178.1|7199.4|7184.4|7190.9|7175.9|157
1603467300000|2020-10-23 15:35:00|7194.1|7179.1|7186.9|7171.9|7194.1|7179.1|7184.9|7169.9|46
1603467600000|2020-10-23 15:40:00|7186.6|7171.6|7180.9|7165.9|7186.6|7171.6|7178.9|7163.9|189
1603467900000|2020-10-23 15:45:00|7180.5|7165.5|7174.6|7159.6|7181.5|7166.5|7174.6|7159.6|108
1603468200000|2020-10-23 15:50:00|7174.2|7159.2|7176.4|7161.4|7178.6|7163.6|7173.7|7158.7|109
1603468500000|2020-10-23 15:55:00|7176.1|7161.1|7178.1|7163.1|7183.6|7168.6|7175.9|7160.9|143
1603468800000|2020-10-23 16:00:00|7178.3|7163.3|7184.1|7169.1|7184.3|7169.3|7175.3|7160.3|97
1603469100000|2020-10-23 16:05:00|7183.9|7168.9|7178.6|7163.6|7183.9|7168.9|7176.6|7161.6|113
1603469400000|2020-10-23 16:10:00|7178.8|7163.8|7176.3|7161.3|7178.8|7163.8|7174.8|7159.8|38
1603469700000|2020-10-23 16:15:00|7176.8|7161.8|7173.3|7158.3|7177.8|7162.8|7170.6|7155.6|97
1603470000000|2020-10-23 16:20:00|7173.1|7158.1|7163.3|7148.3|7173.6|7158.6|7162.1|7147.1|114
1603470300000|2020-10-23 16:25:00|7164.5|7149.5|7162.9|7147.9|7164.9|7149.9|7161.7|7146.7|63
1603470600000|2020-10-23 16:30:00|7162.8|7147.8|7167.4|7152.4|7167.4|7152.4|7160.1|7145.1|199
1603470900000|2020-10-23 16:35:00|7167.7|7152.7|7162.3|7147.3|7167.7|7152.7|7160.8|7145.8|50
1603471200000|2020-10-23 16:40:00|7164.6|7149.6|7174.6|7159.6|7175.8|7160.8|7164.6|7149.6|58
1603471500000|2020-10-23 16:45:00|7173.9|7158.9|7167.8|7152.8|7173.9|7158.9|7167.3|7152.3|61
1603471800000|2020-10-23 16:50:00|7165.9|7150.9|7166.9|7151.9|7166.9|7151.9|7160.8|7145.8|99
1603472100000|2020-10-23 16:55:00|7167.9|7152.9|7165.8|7150.8|7168.9|7153.9|7164.3|7149.3|187
1603472400000|2020-10-23 17:00:00|7165.3|7150.3|7177.5|7162.5|7177.5|7162.5|7165.3|7150.3|147
1603472700000|2020-10-23 17:05:00|7178.9|7163.9|7176.6|7161.6|7178.9|7163.9|7173.9|7158.9|141
1603473000000|2020-10-23 17:10:00|7177.3|7162.3|7173.4|7158.4|7177.3|7162.3|7171.4|7156.4|46
1603473300000|2020-10-23 17:15:00|7172.4|7157.4|7166.3|7151.3|7172.8|7157.8|7162.3|7147.3|99
1603473600000|2020-10-23 17:20:00|7166.6|7151.6|7168.1|7153.1|7170.9|7155.9|7165.9|7150.9|34
1603473900000|2020-10-23 17:25:00|7167.8|7152.8|7169.6|7154.6|7173.6|7158.6|7167.3|7152.3|30
1603474200000|2020-10-23 17:30:00|7172.1|7157.1|7177.3|7162.3|7179.6|7164.6|7170.1|7155.1|94
1603474500000|2020-10-23 17:35:00|7177.8|7162.8|7176.6|7161.6|7177.8|7162.8|7174.3|7159.3|36
1603474800000|2020-10-23 17:40:00|7176.4|7161.4|7177.8|7162.8|7178.6|7163.6|7174.8|7159.8|25
1603475100000|2020-10-23 17:45:00|7177.3|7162.3|7180.7|7165.7|7182.9|7167.9|7176.8|7161.8|109
1603475400000|2020-10-23 17:50:00|7179.3|7164.3|7176.4|7161.4|7179.3|7164.3|7174.4|7159.4|125
1603475700000|2020-10-23 17:55:00|7176.9|7161.9|7190.7|7175.7|7191.9|7176.9|7174.3|7159.3|155
1603476000000|2020-10-23 18:00:00|7190.6|7175.6|7188.8|7173.8|7191.7|7176.7|7182.3|7167.3|106
1603476300000|2020-10-23 18:05:00|7187.8|7172.8|7175.7|7160.7|7190.9|7175.9|7175.2|7160.2|224
1603476600000|2020-10-23 18:10:00|7175.4|7160.4|7180.4|7165.4|7181|7166|7171.4|7156.4|780
1603476900000|2020-10-23 18:15:00|7180|7165|7179.6|7164.6|7184|7169|7175.6|7160.6|117
1603674000000|2020-10-26 01:00:00|7169.2|7154.2|7187.2|7172.2|7191.4|7176.4|7169.2|7154.2|122
1603674300000|2020-10-26 01:05:00|7187.7|7172.7|7202.8|7187.8|7204.9|7189.9|7187.2|7172.2|58
1603674600000|2020-10-26 01:10:00|7202.4|7187.4|7196.3|7181.3|7203.9|7188.9|7195.4|7180.4|38
1603674900000|2020-10-26 01:15:00|7194.1|7179.1|7195.5|7180.5|7195.5|7180.5|7188.9|7173.9|7
1603675200000|2020-10-26 01:20:00|7195|7180|7197|7182|7197|7182|7194.8|7179.8|1
1603675500000|2020-10-26 01:25:00|7197.9|7182.9|7198.4|7183.4|7198.9|7183.9|7195.9|7180.9|4
1603675800000|2020-10-26 01:30:00|7198.3|7183.3|7195.1|7180.1|7198.3|7183.3|7195.1|7180.1|32
1603676100000|2020-10-26 01:35:00|7195|7180|7194.8|7179.8|7195|7180|7192.4|7177.4|2
1603676400000|2020-10-26 01:40:00|7194.9|7179.9|7201.4|7186.4|7201.9|7186.9|7194.9|7179.9|13
1603676700000|2020-10-26 01:45:00|7202.4|7187.4|7211.8|7196.8|7211.8|7196.8|7202.4|7187.4|66
1603677000000|2020-10-26 01:50:00|7211.3|7196.3|7209.6|7194.6|7213.5|7198.5|7208.9|7193.9|9
1603677300000|2020-10-26 01:55:00|7210|7195|7213.2|7198.2|7213.5|7198.5|7210|7195|18
1603677600000|2020-10-26 02:00:00|7213.6|7198.6|7213.7|7198.7|7213.7|7198.7|7213.6|7198.6|5
1603677900000|2020-10-26 02:05:00|7213.9|7198.9|7210.8|7195.8|7213.9|7198.9|7210.8|7195.8|12
1603678200000|2020-10-26 02:10:00|7210.5|7195.5|7215.4|7200.4|7217.8|7202.8|7209.6|7194.6|34
1603678500000|2020-10-26 02:15:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7213.4|7198.4|2
1603678800000|2020-10-26 02:20:00|7218.4|7203.4|7219.7|7204.7|7220.2|7205.2|7218.4|7203.4|16
1603679100000|2020-10-26 02:25:00|7219.2|7204.2|7216|7201|7219.2|7204.2|7215.3|7200.3|4
1603679400000|2020-10-26 02:30:00|7216.3|7201.3|7219.3|7204.3|7219.3|7204.3|7216.3|7201.3|2
1603679700000|2020-10-26 02:35:00|7219.2|7204.2|7218.3|7203.3|7219.3|7204.3|7217.7|7202.7|4
1603680000000|2020-10-26 02:40:00|7218.4|7203.4|7219.7|7204.7|7219.7|7204.7|7218.4|7203.4|1
1603680300000|2020-10-26 02:45:00|7219.4|7204.4|7218.7|7203.7|7219.4|7204.4|7218.7|7203.7|0
1603680600000|2020-10-26 02:50:00|7216.6|7201.6|7219.2|7204.2|7219.2|7204.2|7215.7|7200.7|1
1603680900000|2020-10-26 02:55:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1603681200000|2020-10-26 03:00:00|7216.4|7201.4|7215.7|7200.7|7217.2|7202.2|7215.7|7200.7|0
1603681500000|2020-10-26 03:05:00|7215.2|7200.2|7217|7202|7217|7202|7215.2|7200.2|1
1603681800000|2020-10-26 03:10:00|7217.7|7202.7|7215.7|7200.7|7217.7|7202.7|7215.7|7200.7|1
1603682100000|2020-10-26 03:15:00|7215.6|7200.6|7216.4|7201.4|7216.7|7201.7|7215.2|7200.2|1
1603682400000|2020-10-26 03:20:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1603682700000|2020-10-26 03:25:00|7211.9|7196.9|7213.2|7198.2|7213.2|7198.2|7209.7|7194.7|6
1603683600000|2020-10-26 03:40:00|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1603684500000|2020-10-26 03:55:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1603684800000|2020-10-26 04:00:00|7214.9|7199.9|7213.7|7198.7|7214.9|7199.9|7213.7|7198.7|1
1603685100000|2020-10-26 04:05:00|7213.4|7198.4|7210.7|7195.7|7213.4|7198.4|7210.7|7195.7|2
1603685400000|2020-10-26 04:10:00|7209.1|7194.1|7208.7|7193.7|7209.1|7194.1|7208.7|7193.7|1
1603685700000|2020-10-26 04:15:00|7208.1|7193.1|7206.2|7191.2|7208.5|7193.5|7206.2|7191.2|1
1603686000000|2020-10-26 04:20:00|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.6|7192.6|1
1603689600000|2020-10-26 05:20:00|7207.8|7192.8|7205|7190|7207.8|7192.8|7205|7190|0
1603689900000|2020-10-26 05:25:00|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1603690200000|2020-10-26 05:30:00|7203.9|7188.9|7200.3|7185.3|7204|7189|7196.8|7181.8|19
1603690500000|2020-10-26 05:35:00|7199.5|7184.5|7195|7180|7199.8|7184.8|7195|7180|6
1603690800000|2020-10-26 05:40:00|7194.9|7179.9|7193.2|7178.2|7194.9|7179.9|7193.2|7178.2|1
1603691100000|2020-10-26 05:45:00|7193.5|7178.5|7195.5|7180.5|7195.5|7180.5|7193.5|7178.5|1
1603691400000|2020-10-26 05:50:00|7194.8|7179.8|7193.5|7178.5|7194.8|7179.8|7193.5|7178.5|1
1603692000000|2020-10-26 06:00:00|7193.4|7178.4|7193.5|7178.5|7193.5|7178.5|7193.2|7178.2|0
1603692300000|2020-10-26 06:05:00|7194|7179|7194|7179|7195.4|7180.4|7194|7179|0
1603692600000|2020-10-26 06:10:00|7194.2|7179.2|7194.5|7179.5|7195.4|7180.4|7194|7179|0
1603692900000|2020-10-26 06:15:00|7195|7180|7194.8|7179.8|7196.3|7181.3|7193|7178|2
1603693200000|2020-10-26 06:20:00|7193.3|7178.3|7195.1|7180.1|7195.8|7180.8|7193.3|7178.3|1
1603693500000|2020-10-26 06:25:00|7195.4|7180.4|7196.3|7181.3|7196.3|7181.3|7195.4|7180.4|1
1603693800000|2020-10-26 06:30:00|7195.1|7180.1|7194.9|7179.9|7195.4|7180.4|7193.9|7178.9|1
1603694100000|2020-10-26 06:35:00|7195|7180|7193.9|7178.9|7195.4|7180.4|7193.9|7178.9|0
1603694400000|2020-10-26 06:40:00|7194.4|7179.4|7193.9|7178.9|7195.4|7180.4|7192.4|7177.4|6
1603694700000|2020-10-26 06:45:00|7193.4|7178.4|7193.9|7178.9|7195.4|7180.4|7193.4|7178.4|6
1603695000000|2020-10-26 06:50:00|7193.4|7178.4|7191.9|7176.9|7193.4|7178.4|7189.4|7174.4|6
1603695300000|2020-10-26 06:55:00|7192.8|7177.8|7209.8|7194.8|7209.8|7194.8|7192.8|7177.8|58
1603695600000|2020-10-26 07:00:00|7209.7|7194.7|7208.6|7193.6|7209.8|7194.8|7207.7|7192.7|2
1603695900000|2020-10-26 07:05:00|7209.1|7194.1|7209.7|7194.7|7210.2|7195.2|7208.6|7193.6|3
1603696200000|2020-10-26 07:10:00|7209.8|7194.8|7204.8|7189.8|7209.8|7194.8|7204.2|7189.2|5
1603696500000|2020-10-26 07:15:00|7205.2|7190.2|7204.6|7189.6|7205.6|7190.6|7202.1|7187.1|0
1603696800000|2020-10-26 07:20:00|7204.7|7189.7|7204.1|7189.1|7206.1|7191.1|7204.1|7189.1|0
1603697100000|2020-10-26 07:25:00|7202.9|7187.9|7200.6|7185.6|7202.9|7187.9|7200.1|7185.1|0
1603697400000|2020-10-26 07:30:00|7202.1|7187.1|7211.1|7196.1|7211.1|7196.1|7201.6|7186.6|26
1603697700000|2020-10-26 07:35:00|7210.4|7195.4|7209.6|7194.6|7211.3|7196.3|7208.5|7193.5|4
1603698000000|2020-10-26 07:40:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1603698300000|2020-10-26 07:45:00|7209.7|7194.7|7213.3|7198.3|7213.8|7198.8|7209|7194|29
1603698600000|2020-10-26 07:50:00|7213.8|7198.8|7216|7201|7217|7202|7213.8|7198.8|6
1603698900000|2020-10-26 07:55:00|7215.5|7200.5|7210.5|7195.5|7215.5|7200.5|7210.5|7195.5|5
1603699200000|2020-10-26 08:00:00|7211|7196|7211.6|7196.6|7212|7197|7206.5|7191.5|14
1603699500000|2020-10-26 08:05:00|7212|7197|7212.1|7197.1|7214.5|7199.5|7210|7195|4
1603699800000|2020-10-26 08:10:00|7212.5|7197.5|7208|7193|7212.5|7197.5|7208|7193|15
1603700100000|2020-10-26 08:15:00|7206.6|7191.6|7198.5|7183.5|7206.6|7191.6|7197.8|7182.8|18
1603700400000|2020-10-26 08:20:00|7198|7183|7201.5|7186.5|7202.5|7187.5|7197|7182|36
1603700700000|2020-10-26 08:25:00|7201.4|7186.4|7203|7188|7203|7188|7200|7185|5
1603701000000|2020-10-26 08:30:00|7202.9|7187.9|7201|7186|7203.1|7188.1|7198.6|7183.6|16
1603701300000|2020-10-26 08:35:00|7200.7|7185.7|7197.5|7182.5|7203.1|7188.1|7197.5|7182.5|54
1603701600000|2020-10-26 08:40:00|7198.1|7183.1|7200.4|7185.4|7202.3|7187.3|7197.9|7182.9|96
1603701900000|2020-10-26 08:45:00|7200.7|7185.7|7201.4|7186.4|7201.4|7186.4|7200.4|7185.4|1
1603702200000|2020-10-26 08:50:00|7201.2|7186.2|7200.8|7185.8|7201.2|7186.2|7199.4|7184.4|2
1603702500000|2020-10-26 08:55:00|7200.4|7185.4|7200.9|7185.9|7201.4|7186.4|7199.9|7184.9|5
1603702800000|2020-10-26 09:00:00|7200.8|7185.8|7191.4|7176.4|7200.8|7185.8|7186.4|7171.4|41
1603703100000|2020-10-26 09:05:00|7191.9|7176.9|7194.9|7179.9|7195.7|7180.7|7191.9|7176.9|2
1603703400000|2020-10-26 09:10:00|7195.4|7180.4|7197.9|7182.9|7197.9|7182.9|7195.4|7180.4|0
1603703700000|2020-10-26 09:15:00|7199.9|7184.9|7201.3|7186.3|7201.3|7186.3|7198.7|7183.7|11
1603704000000|2020-10-26 09:20:00|7201.7|7186.7|7196|7181|7202.5|7187.5|7195.6|7180.6|5
1603704300000|2020-10-26 09:25:00|7198.1|7183.1|7198.5|7183.5|7198.5|7183.5|7197.1|7182.1|4
1603704600000|2020-10-26 09:30:00|7198.6|7183.6|7197|7182|7198.8|7183.8|7196.5|7181.5|2
1603704900000|2020-10-26 09:35:00|7194.2|7179.2|7198.2|7183.2|7198.2|7183.2|7194.2|7179.2|5
1603705200000|2020-10-26 09:40:00|7198.4|7183.4|7196.5|7181.5|7198.5|7183.5|7195.2|7180.2|23
1603705500000|2020-10-26 09:45:00|7196.1|7181.1|7196.2|7181.2|7196.5|7181.5|7195|7180|1
1603705800000|2020-10-26 09:50:00|7196.5|7181.5|7191.5|7176.5|7197|7182|7191.5|7176.5|12
1603706100000|2020-10-26 09:55:00|7191.9|7176.9|7193|7178|7194.5|7179.5|7191.9|7176.9|3
1603706400000|2020-10-26 10:00:00|7191.4|7176.4|7188.5|7173.5|7191.4|7176.4|7185|7170|56
1603706700000|2020-10-26 10:05:00|7186.5|7171.5|7185.4|7170.4|7190.5|7175.5|7184.9|7169.9|46
1603707000000|2020-10-26 10:10:00|7185.5|7170.5|7191.5|7176.5|7192|7177|7184.4|7169.4|57
1603707300000|2020-10-26 10:15:00|7190.5|7175.5|7187.5|7172.5|7190.5|7175.5|7185.5|7170.5|36
1603707600000|2020-10-26 10:20:00|7186|7171|7188.5|7173.5|7188.5|7173.5|7186|7171|7
1603707900000|2020-10-26 10:25:00|7187.9|7172.9|7185.5|7170.5|7188|7173|7185.5|7170.5|19
1603708200000|2020-10-26 10:30:00|7185.8|7170.8|7184.9|7169.9|7187.2|7172.2|7184.9|7169.9|21
1603708500000|2020-10-26 10:35:00|7185|7170|7183.5|7168.5|7185|7170|7181.4|7166.4|31
1603708800000|2020-10-26 10:40:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1603709400000|2020-10-26 10:50:00|7189|7174|7189.4|7174.4|7192|7177|7188.5|7173.5|23
1603709700000|2020-10-26 10:55:00|7190.2|7175.2|7196.5|7181.5|7196.5|7181.5|7190.2|7175.2|9
1603710000000|2020-10-26 11:00:00|7194.9|7179.9|7191.5|7176.5|7194.9|7179.9|7189.9|7174.9|27
1603710300000|2020-10-26 11:05:00|7192.7|7177.7|7196|7181|7196.2|7181.2|7192.5|7177.5|6
1603710600000|2020-10-26 11:10:00|7194.5|7179.5|7194.5|7179.5|7195.7|7180.7|7193|7178|21
1603710900000|2020-10-26 11:15:00|7192.5|7177.5|7192.9|7177.9|7193|7178|7190.5|7175.5|12
1603711200000|2020-10-26 11:20:00|7192.5|7177.5|7182.5|7167.5|7192.5|7177.5|7181.8|7166.8|59
1603711500000|2020-10-26 11:25:00|7180.7|7165.7|7177.8|7162.8|7180.7|7165.7|7176.3|7161.3|42
1603711800000|2020-10-26 11:30:00|7178|7163|7182.1|7167.1|7183|7168|7177.5|7162.5|10
1603712100000|2020-10-26 11:35:00|7182.5|7167.5|7187.8|7172.8|7188.3|7173.3|7182.5|7167.5|2
1603712400000|2020-10-26 11:40:00|7188.1|7173.1|7191.8|7176.8|7191.8|7176.8|7186.2|7171.2|11
1603712700000|2020-10-26 11:45:00|7192.6|7177.6|7200|7185|7200|7185|7191.6|7176.6|9
1603713000000|2020-10-26 11:50:00|7200.8|7185.8|7204.1|7189.1|7204.3|7189.3|7200.8|7185.8|3
1603713300000|2020-10-26 11:55:00|7204.5|7189.5|7204.9|7189.9|7211.8|7196.8|7204.5|7189.5|64
1603713600000|2020-10-26 12:00:00|7204.7|7189.7|7200.7|7185.7|7204.9|7189.9|7199.5|7184.5|40
1603713900000|2020-10-26 12:05:00|7202.2|7187.2|7205.4|7190.4|7207.7|7192.7|7202.2|7187.2|52
1603714200000|2020-10-26 12:10:00|7202.1|7187.1|7197.3|7182.3|7202.1|7187.1|7196.1|7181.1|141
1603714500000|2020-10-26 12:15:00|7197.8|7182.8|7199.4|7184.4|7199.9|7184.9|7191.4|7176.4|120
1603714800000|2020-10-26 12:20:00|7199.3|7184.3|7192.1|7177.1|7199.8|7184.8|7191.9|7176.9|111
1603715100000|2020-10-26 12:25:00|7191.9|7176.9|7194.2|7179.2|7195.9|7180.9|7189.9|7174.9|67
1603715400000|2020-10-26 12:30:00|7194.4|7179.4|7214.2|7199.2|7214.2|7199.2|7194.4|7179.4|91
1603715700000|2020-10-26 12:35:00|7214.7|7199.7|7207.9|7192.9|7217.6|7202.6|7207.9|7192.9|84
1603716000000|2020-10-26 12:40:00|7204.7|7189.7|7193.7|7178.7|7204.7|7189.7|7192.3|7177.3|23
1603716300000|2020-10-26 12:45:00|7193.2|7178.2|7192.2|7177.2|7197.5|7182.5|7189.9|7174.9|69
1603716600000|2020-10-26 12:50:00|7192|7177|7191.7|7176.7|7196.3|7181.3|7190.2|7175.2|21
1603716900000|2020-10-26 12:55:00|7191.5|7176.5|7199.7|7184.7|7201.3|7186.3|7191.5|7176.5|39
1603717200000|2020-10-26 13:00:00|7200.1|7185.1|7209.2|7194.2|7209.7|7194.7|7196.8|7181.8|47
1603717500000|2020-10-26 13:05:00|7209.8|7194.8|7213.1|7198.1|7216.6|7201.6|7208.7|7193.7|48
1603717800000|2020-10-26 13:10:00|7213|7198|7214.6|7199.6|7215.5|7200.5|7211.2|7196.2|20
1603718100000|2020-10-26 13:15:00|7215|7200|7217.5|7202.5|7218.5|7203.5|7213.5|7198.5|32
1603718400000|2020-10-26 13:20:00|7217.3|7202.3|7207|7192|7217.5|7202.5|7207|7192|18
1603718700000|2020-10-26 13:25:00|7206.1|7191.1|7221.8|7206.8|7221.8|7206.8|7203|7188|65
1603719000000|2020-10-26 13:30:00|7222.5|7207.5|7223.5|7208.5|7228.7|7213.7|7207|7192|227
1603719300000|2020-10-26 13:35:00|7224.2|7209.2|7220.4|7205.4|7231.3|7216.3|7220.3|7205.3|192
1603719600000|2020-10-26 13:40:00|7220.8|7205.8|7229.8|7214.8|7230.8|7215.8|7220|7205|121
1603719900000|2020-10-26 13:45:00|7230.6|7215.6|7230.5|7215.5|7233.1|7218.1|7227.6|7212.6|217
1603720200000|2020-10-26 13:50:00|7232|7217|7268.1|7253.1|7276.9|7261.9|7232|7217|566
1603720500000|2020-10-26 13:55:00|7265|7250|7266.5|7251.5|7281.7|7266.7|7263.7|7248.7|335
1603720800000|2020-10-26 14:00:00|7267.6|7252.6|7244.2|7229.2|7269.7|7254.7|7237.1|7222.1|256
1603721100000|2020-10-26 14:05:00|7244.5|7229.5|7246.4|7231.4|7249.7|7234.7|7238.6|7223.6|163
1603721400000|2020-10-26 14:10:00|7246.9|7231.9|7239.5|7224.5|7246.9|7231.9|7235.9|7220.9|124
1603721700000|2020-10-26 14:15:00|7239.6|7224.6|7232.1|7217.1|7239.6|7224.6|7232.1|7217.1|110
1603722000000|2020-10-26 14:20:00|7232.4|7217.4|7260.3|7245.3|7260.3|7245.3|7232.4|7217.4|249
1603722300000|2020-10-26 14:25:00|7260.1|7245.1|7241.6|7226.6|7260.1|7245.1|7238.1|7223.1|220
1603722600000|2020-10-26 14:30:00|7240.9|7225.9|7229.2|7214.2|7242.9|7227.9|7210.9|7195.9|331
1603722900000|2020-10-26 14:35:00|7229.4|7214.4|7230.7|7215.7|7232.9|7217.9|7219.6|7204.6|188
1603723200000|2020-10-26 14:40:00|7230.6|7215.6|7228.9|7213.9|7238.5|7223.5|7219.9|7204.9|155
1603723500000|2020-10-26 14:45:00|7228.2|7213.2|7221.5|7206.5|7229.2|7214.2|7218.1|7203.1|151
1603723800000|2020-10-26 14:50:00|7222.1|7207.1|7229|7214|7229.4|7214.4|7218.6|7203.6|142
1603724100000|2020-10-26 14:55:00|7229.4|7214.4|7228.8|7213.8|7230.4|7215.4|7220.7|7205.7|110
1603724400000|2020-10-26 15:00:00|7230.4|7215.4|7235.9|7220.9|7237.1|7222.1|7224.2|7209.2|386
1603724700000|2020-10-26 15:05:00|7236.1|7221.1|7241.4|7226.4|7241.4|7226.4|7228.9|7213.9|182
1603725000000|2020-10-26 15:10:00|7241.8|7226.8|7245.4|7230.4|7248.8|7233.8|7241.8|7226.8|109
1603725300000|2020-10-26 15:15:00|7244.8|7229.8|7245.9|7230.9|7246.4|7231.4|7237.3|7222.3|88
1603725600000|2020-10-26 15:20:00|7245.8|7230.8|7248.5|7233.5|7249.7|7234.7|7240.8|7225.8|145
1603725900000|2020-10-26 15:25:00|7248.2|7233.2|7254.3|7239.3|7255.7|7240.7|7246.7|7231.7|149
1603726200000|2020-10-26 15:30:00|7254.4|7239.4|7246.9|7231.9|7254.8|7239.8|7245.5|7230.5|74
1603726500000|2020-10-26 15:35:00|7245.4|7230.4|7245.1|7230.1|7247.7|7232.7|7237|7222|134
1603726800000|2020-10-26 15:40:00|7245.5|7230.5|7244.4|7229.4|7245.5|7230.5|7235.2|7220.2|144
1603727100000|2020-10-26 15:45:00|7244.7|7229.7|7239|7224|7247.7|7232.7|7238.6|7223.6|53
1603727400000|2020-10-26 15:50:00|7238.6|7223.6|7247.2|7232.2|7247.2|7232.2|7237.1|7222.1|140
1603727700000|2020-10-26 15:55:00|7247.1|7232.1|7251.6|7236.6|7255|7240|7245.7|7230.7|175
1603728000000|2020-10-26 16:00:00|7250.6|7235.6|7251.4|7236.4|7254.6|7239.6|7247|7232|162
1603728300000|2020-10-26 16:05:00|7251.2|7236.2|7252.5|7237.5|7252.5|7237.5|7249.7|7234.7|46
1603728600000|2020-10-26 16:10:00|7254.4|7239.4|7262.5|7247.5|7262.5|7247.5|7252.5|7237.5|163
1603728900000|2020-10-26 16:15:00|7262.4|7247.4|7264.9|7249.9|7265.9|7250.9|7259.4|7244.4|128
1603729200000|2020-10-26 16:20:00|7265.4|7250.4|7272.6|7257.6|7277.5|7262.5|7264.2|7249.2|251
1603729500000|2020-10-26 16:25:00|7272.1|7257.1|7269.8|7254.8|7272.9|7257.9|7267.9|7252.9|79
1603729800000|2020-10-26 16:30:00|7269.6|7254.6|7278.8|7263.8|7279.1|7264.1|7268.8|7253.8|182
1603730100000|2020-10-26 16:35:00|7278.6|7263.6|7279.2|7264.2|7285.3|7270.3|7274.3|7259.3|225
1603730400000|2020-10-26 16:40:00|7279.7|7264.7|7278.8|7263.8|7283.7|7268.7|7276.2|7261.2|118
1603730700000|2020-10-26 16:45:00|7279|7264|7268|7253|7280.3|7265.3|7265|7250|346
1603731000000|2020-10-26 16:50:00|7268.6|7253.6|7273.5|7258.5|7275.6|7260.6|7267.5|7252.5|101
1603731300000|2020-10-26 16:55:00|7273.1|7258.1|7271.7|7256.7|7273.5|7258.5|7270|7255|51
1603731600000|2020-10-26 17:00:00|7270.7|7255.7|7275.2|7260.2|7275.2|7260.2|7270|7255|106
1603731900000|2020-10-26 17:05:00|7274.8|7259.8|7270.2|7255.2|7274.8|7259.8|7263.7|7248.7|85
1603732200000|2020-10-26 17:10:00|7270.3|7255.3|7279|7264|7279.6|7264.6|7270.2|7255.2|118
1603732500000|2020-10-26 17:15:00|7279.1|7264.1|7278|7263|7280.2|7265.2|7277.5|7262.5|48
1603732800000|2020-10-26 17:20:00|7278.2|7263.2|7272.1|7257.1|7279.8|7264.8|7271|7256|105
1603733100000|2020-10-26 17:25:00|7271.8|7256.8|7266.5|7251.5|7271.8|7256.8|7263|7248|58
1603733400000|2020-10-26 17:30:00|7266.8|7251.8|7274|7259|7274.8|7259.8|7266|7251|59
1603733700000|2020-10-26 17:35:00|7273.3|7258.3|7268.7|7253.7|7275.6|7260.6|7268.3|7253.3|205
1603734000000|2020-10-26 17:40:00|7268.8|7253.8|7269.7|7254.7|7269.7|7254.7|7267.8|7252.8|28
1603734300000|2020-10-26 17:45:00|7270|7255|7271.6|7256.6|7272.4|7257.4|7265.4|7250.4|87
1603734600000|2020-10-26 17:50:00|7271.9|7256.9|7273.4|7258.4|7275.1|7260.1|7271.9|7256.9|143
1603734900000|2020-10-26 17:55:00|7274|7259|7279.3|7264.3|7279.8|7264.8|7271.5|7256.5|121
1603735200000|2020-10-26 18:00:00|7279.1|7264.1|7285|7270|7285.3|7270.3|7279.1|7264.1|132
1603735500000|2020-10-26 18:05:00|7284.8|7269.8|7273.5|7258.5|7286.2|7271.2|7273.5|7258.5|482
1603735800000|2020-10-26 18:10:00|7273.8|7258.8|7269|7254|7276.6|7261.6|7248.3|7233.3|772
1603736100000|2020-10-26 18:15:00|7268.7|7253.7|7262.4|7247.4|7268.7|7253.7|7258|7243|275
1603760400000|2020-10-27 01:00:00|7254.5|7239.5|7261.8|7246.8|7269.8|7254.8|7253|7238|53
1603760700000|2020-10-27 01:05:00|7262.6|7247.6|7266.9|7251.9|7270.2|7255.2|7261.2|7246.2|42
1603761000000|2020-10-27 01:10:00|7266.6|7251.6|7273.5|7258.5|7279|7264|7266.1|7251.1|69
1603761300000|2020-10-27 01:15:00|7273.4|7258.4|7272|7257|7273.5|7258.5|7271.3|7256.3|3
1603761600000|2020-10-27 01:20:00|7272.4|7257.4|7267.9|7252.9|7272.4|7257.4|7267.4|7252.4|43
1603761900000|2020-10-27 01:25:00|7267.4|7252.4|7275.4|7260.4|7275.4|7260.4|7267.4|7252.4|11
1603762200000|2020-10-27 01:30:00|7275|7260|7273.5|7258.5|7276.2|7261.2|7273.5|7258.5|22
1603762500000|2020-10-27 01:35:00|7274.5|7259.5|7272.6|7257.6|7275.5|7260.5|7272.5|7257.5|10
1603762800000|2020-10-27 01:40:00|7269.8|7254.8|7270.5|7255.5|7270.5|7255.5|7268.7|7253.7|28
1603763100000|2020-10-27 01:45:00|7270.8|7255.8|7269.2|7254.2|7272.7|7257.7|7268.3|7253.3|6
1603763400000|2020-10-27 01:50:00|7269|7254|7266.7|7251.7|7269|7254|7264.7|7249.7|1
1603763700000|2020-10-27 01:55:00|7267.2|7252.2|7270.2|7255.2|7272.3|7257.3|7266.7|7251.7|26
1603764000000|2020-10-27 02:00:00|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1603764300000|2020-10-27 02:05:00|7271.3|7256.3|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|0
1603764600000|2020-10-27 02:10:00|7271.6|7256.6|7271.7|7256.7|7271.7|7256.7|7271.6|7256.6|7
1603764900000|2020-10-27 02:15:00|7271.8|7256.8|7273.1|7258.1|7273.7|7258.7|7271.8|7256.8|0
1603765200000|2020-10-27 02:20:00|7272.8|7257.8|7270.7|7255.7|7276.6|7261.6|7269.7|7254.7|71
1603765500000|2020-10-27 02:25:00|7271.2|7256.2|7272.3|7257.3|7272.3|7257.3|7271.2|7256.2|2
1603765800000|2020-10-27 02:30:00|7272.6|7257.6|7273.7|7258.7|7273.7|7258.7|7272.6|7257.6|0
1603766100000|2020-10-27 02:35:00|7272.3|7257.3|7273.1|7258.1|7274.8|7259.8|7271.2|7256.2|4
1603766400000|2020-10-27 02:40:00|7273.3|7258.3|7275.6|7260.6|7276.6|7261.6|7273.2|7258.2|16
1603766700000|2020-10-27 02:45:00|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1603767000000|2020-10-27 02:50:00|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1603767300000|2020-10-27 02:55:00|7275.3|7260.3|7276.3|7261.3|7276.3|7261.3|7274.5|7259.5|3
1603767600000|2020-10-27 03:00:00|7276.1|7261.1|7275.1|7260.1|7276.6|7261.6|7275.1|7260.1|3
1603767900000|2020-10-27 03:05:00|7274.5|7259.5|7273.1|7258.1|7274.5|7259.5|7273.1|7258.1|1
1603768200000|2020-10-27 03:10:00|7272.8|7257.8|7272.5|7257.5|7272.8|7257.8|7272.5|7257.5|0
1603768800000|2020-10-27 03:20:00|7272.8|7257.8|7272.5|7257.5|7273.1|7258.1|7272.5|7257.5|1
1603769100000|2020-10-27 03:25:00|7273|7258|7273.1|7258.1|7273.1|7258.1|7273|7258|4
1603769400000|2020-10-27 03:30:00|7277|7262|7273.7|7258.7|7277.9|7262.9|7269.8|7254.8|64
1603769700000|2020-10-27 03:35:00|7277.4|7262.4|7273.4|7258.4|7277.8|7262.8|7273.4|7258.4|27
1603770000000|2020-10-27 03:40:00|7273|7258|7273.4|7258.4|7273.4|7258.4|7273|7258|0
1603770300000|2020-10-27 03:45:00|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.7|7258.7|1
1603770600000|2020-10-27 03:50:00|7270|7255|7270|7255|7270|7255|7270|7255|3
1603770900000|2020-10-27 03:55:00|||||||||3
1603771500000|2020-10-27 04:05:00|7270.2|7255.2|7270|7255|7270.2|7255.2|7269.5|7254.5|7
1603774200000|2020-10-27 04:50:00|7270.1|7255.1|7270|7255|7270.5|7255.5|7269.5|7254.5|23
1603774500000|2020-10-27 04:55:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7269.9|7254.9|2
1603774800000|2020-10-27 05:00:00|7269.5|7254.5|7273.9|7258.9|7274.9|7259.9|7269.5|7254.5|6
1603775100000|2020-10-27 05:05:00|7273.5|7258.5|7273.5|7258.5|7273.9|7258.9|7272.9|7257.9|3
1603775400000|2020-10-27 05:10:00|7272.5|7257.5|7273.2|7258.2|7273.7|7258.7|7272.5|7257.5|2
1603775700000|2020-10-27 05:15:00|7272.8|7257.8|7268.9|7253.9|7272.9|7257.9|7268.9|7253.9|45
1603776000000|2020-10-27 05:20:00|7268.6|7253.6|7279.1|7264.1|7279.5|7264.5|7268.6|7253.6|54
1603776300000|2020-10-27 05:25:00|7280.1|7265.1|7280.3|7265.3|7280.8|7265.8|7279.3|7264.3|77
1603776600000|2020-10-27 05:30:00|7280.7|7265.7|7280.3|7265.3|7281.2|7266.2|7280.2|7265.2|1
1603776900000|2020-10-27 05:35:00|7280.2|7265.2|7278.7|7263.7|7280.3|7265.3|7278.7|7263.7|6
1603777200000|2020-10-27 05:40:00|7278.8|7263.8|7281.8|7266.8|7284.6|7269.6|7278.8|7263.8|27
1603777500000|2020-10-27 05:45:00|7283.1|7268.1|7284.2|7269.2|7285.2|7270.2|7282.1|7267.1|19
1603777800000|2020-10-27 05:50:00|7285.1|7270.1|7282.4|7267.4|7285.2|7270.2|7280.7|7265.7|11
1603778100000|2020-10-27 05:55:00|7283.2|7268.2|7283.1|7268.1|7283.6|7268.6|7279.9|7264.9|8
1603778400000|2020-10-27 06:00:00|7283.2|7268.2|7283.4|7268.4|7284.2|7269.2|7281.9|7266.9|11
1603778700000|2020-10-27 06:05:00|7284.2|7269.2|7284.7|7269.7|7286.2|7271.2|7282.9|7267.9|19
1603779000000|2020-10-27 06:10:00|7284.6|7269.6|7284.7|7269.7|7284.7|7269.7|7284.1|7269.1|3
1603779300000|2020-10-27 06:15:00|7284.6|7269.6|7283.7|7268.7|7284.7|7269.7|7283.7|7268.7|1
1603779600000|2020-10-27 06:20:00|7282.6|7267.6|7283.7|7268.7|7284.2|7269.2|7280.9|7265.9|16
1603779900000|2020-10-27 06:25:00|7284.6|7269.6|7280.9|7265.9|7284.6|7269.6|7279.9|7264.9|6
1603780200000|2020-10-27 06:30:00|7281.1|7266.1|7280.4|7265.4|7282.2|7267.2|7280.4|7265.4|10
1603780500000|2020-10-27 06:35:00|7280.5|7265.5|7277.7|7262.7|7281.4|7266.4|7276.9|7261.9|10
1603780800000|2020-10-27 06:40:00|7278.6|7263.6|7276.4|7261.4|7279.7|7264.7|7275.4|7260.4|5
1603781100000|2020-10-27 06:45:00|7276.7|7261.7|7275.2|7260.2|7277.7|7262.7|7274.7|7259.7|2
1603781400000|2020-10-27 06:50:00|7274.9|7259.9|7277.4|7262.4|7277.4|7262.4|7274.9|7259.9|2
1603781700000|2020-10-27 06:55:00|7276.6|7261.6|7277.1|7262.1|7277.1|7262.1|7276.5|7261.5|28
1603782000000|2020-10-27 07:00:00|7276.7|7261.7|7276.4|7261.4|7276.7|7261.7|7275.6|7260.6|3
1603782300000|2020-10-27 07:05:00|7275.6|7260.6|7274.5|7259.5|7276.1|7261.1|7274.5|7259.5|1
1603782600000|2020-10-27 07:10:00|7273.5|7258.5|7271|7256|7273.5|7258.5|7271|7256|9
1603782900000|2020-10-27 07:15:00|7272|7257|7273.1|7258.1|7273.6|7258.6|7272|7257|4
1603783200000|2020-10-27 07:20:00|7272.5|7257.5|7275.6|7260.6|7275.6|7260.6|7271.6|7256.6|2
1603783500000|2020-10-27 07:25:00|7276.6|7261.6|7275.7|7260.7|7276.7|7261.7|7275.7|7260.7|0
1603783800000|2020-10-27 07:30:00|7275.3|7260.3|7275.2|7260.2|7275.3|7260.3|7275.2|7260.2|10
1603784100000|2020-10-27 07:35:00|7275|7260|7275.2|7260.2|7275.7|7260.7|7274.5|7259.5|7
1603784400000|2020-10-27 07:40:00|7274.5|7259.5|7276.2|7261.2|7276.9|7261.9|7274.5|7259.5|5
1603784700000|2020-10-27 07:45:00|7276|7261|7276.7|7261.7|7277.7|7262.7|7275.7|7260.7|2
1603785000000|2020-10-27 07:50:00|7275.6|7260.6|7270.5|7255.5|7275.6|7260.6|7269.5|7254.5|35
1603785300000|2020-10-27 07:55:00|7270.4|7255.4|7271.5|7256.5|7273.5|7258.5|7269.5|7254.5|7
1603785600000|2020-10-27 08:00:00|7271.7|7256.7|7267.5|7252.5|7271.7|7256.7|7267|7252|20
1603785900000|2020-10-27 08:05:00|7268|7253|7270.5|7255.5|7274.5|7259.5|7267|7252|35
1603786200000|2020-10-27 08:10:00|7269.9|7254.9|7268|7253|7270|7255|7267.5|7252.5|4
1603786500000|2020-10-27 08:15:00|7268.5|7253.5|7271.5|7256.5|7271.5|7256.5|7267.5|7252.5|3
1603786800000|2020-10-27 08:20:00|7271|7256|7271.5|7256.5|7272|7257|7267.9|7252.9|36
1603787100000|2020-10-27 08:25:00|7272.3|7257.3|7274.3|7259.3|7276.8|7261.8|7272.3|7257.3|71
1603787400000|2020-10-27 08:30:00|7274|7259|7275.3|7260.3|7276.8|7261.8|7273.3|7258.3|13
1603787700000|2020-10-27 08:35:00|7274.1|7259.1|7274.5|7259.5|7275.9|7260.9|7273.1|7258.1|15
1603788000000|2020-10-27 08:40:00|7274.4|7259.4|7277.4|7262.4|7277.9|7262.9|7274|7259|20
1603788300000|2020-10-27 08:45:00|7276.4|7261.4|7277.8|7262.8|7279|7264|7275.7|7260.7|88
1603788600000|2020-10-27 08:50:00|7278.2|7263.2|7279|7264|7279|7264|7277.5|7262.5|9
1603788900000|2020-10-27 08:55:00|7278.8|7263.8|7279.8|7264.8|7280.8|7265.8|7277.4|7262.4|28
1603789200000|2020-10-27 09:00:00|7279.7|7264.7|7279.2|7264.2|7280.2|7265.2|7277.5|7262.5|19
1603789500000|2020-10-27 09:05:00|7279|7264|7278.2|7263.2|7279.9|7264.9|7276.7|7261.7|23
1603789800000|2020-10-27 09:10:00|7278.9|7263.9|7279.8|7264.8|7280|7265|7277.5|7262.5|31
1603790100000|2020-10-27 09:15:00|7278.9|7263.9|7280.1|7265.1|7282.4|7267.4|7278.9|7263.9|19
1603790400000|2020-10-27 09:20:00|7280.5|7265.5|7279.9|7264.9|7282.2|7267.2|7277.8|7262.8|45
1603790700000|2020-10-27 09:25:00|7280.5|7265.5|7277.6|7262.6|7281.4|7266.4|7277.1|7262.1|41
1603791000000|2020-10-27 09:30:00|7277.5|7262.5|7276.5|7261.5|7278.2|7263.2|7275.6|7260.6|14
1603791300000|2020-10-27 09:35:00|7276.6|7261.6|7282|7267|7282|7267|7274|7259|47
1603791600000|2020-10-27 09:40:00|7281.9|7266.9|7280.4|7265.4|7281.9|7266.9|7279.5|7264.5|36
1603791900000|2020-10-27 09:45:00|7279.9|7264.9|7279.9|7264.9|7281.9|7266.9|7278.5|7263.5|26
1603792200000|2020-10-27 09:50:00|7280|7265|7280|7265|7281.9|7266.9|7279.9|7264.9|37
1603792500000|2020-10-27 09:55:00|7280.4|7265.4|7280.4|7265.4|7281.2|7266.2|7278.5|7263.5|28
1603792800000|2020-10-27 10:00:00|7280.5|7265.5|7281.2|7266.2|7281.2|7266.2|7278.9|7263.9|11
1603793100000|2020-10-27 10:05:00|7280.5|7265.5|7280.9|7265.9|7282.5|7267.5|7280.5|7265.5|10
1603793400000|2020-10-27 10:10:00|7281|7266|7280.5|7265.5|7281|7266|7280.5|7265.5|4
1603793700000|2020-10-27 10:15:00|7279.8|7264.8|7280.5|7265.5|7281|7266|7278.9|7263.9|13
1603794000000|2020-10-27 10:20:00|7280.4|7265.4|7281.5|7266.5|7281.5|7266.5|7280.4|7265.4|5
1603794300000|2020-10-27 10:25:00|7282|7267|7281|7266|7282.5|7267.5|7281|7266|28
1603794600000|2020-10-27 10:30:00|7280.9|7265.9|7282.5|7267.5|7282.5|7267.5|7280.4|7265.4|16
1603794900000|2020-10-27 10:35:00|7282|7267|7282.4|7267.4|7283.1|7268.1|7280.5|7265.5|85
1603795200000|2020-10-27 10:40:00|7281.9|7266.9|7279.3|7264.3|7288.2|7273.2|7279.3|7264.3|148
1603795500000|2020-10-27 10:45:00|7278.8|7263.8|7278.8|7263.8|7279.3|7264.3|7277.7|7262.7|103
1603795800000|2020-10-27 10:50:00|7278.7|7263.7|7278.5|7263.5|7279.3|7264.3|7277.8|7262.8|33
1603796100000|2020-10-27 10:55:00|7278.8|7263.8|7280.2|7265.2|7283.3|7268.3|7278.7|7263.7|29
1603796400000|2020-10-27 11:00:00|7280.3|7265.3|7280.9|7265.9|7280.9|7265.9|7278.8|7263.8|60
1603796700000|2020-10-27 11:05:00|7281.1|7266.1|7282.1|7267.1|7283.1|7268.1|7279.9|7264.9|23
1603797000000|2020-10-27 11:10:00|7282.6|7267.6|7279.6|7264.6|7283.1|7268.1|7279.6|7264.6|67
1603797300000|2020-10-27 11:15:00|7279.4|7264.4|7278.6|7263.6|7280.1|7265.1|7278.4|7263.4|18
1603797600000|2020-10-27 11:20:00|7278.8|7263.8|7278.6|7263.6|7279.6|7264.6|7278.1|7263.1|32
1603797900000|2020-10-27 11:25:00|7278.4|7263.4|7275.7|7260.7|7278.6|7263.6|7273.3|7258.3|37
1603798200000|2020-10-27 11:30:00|7274.3|7259.3|7275.7|7260.7|7276.5|7261.5|7273.2|7258.2|19
1603798500000|2020-10-27 11:35:00|7276.2|7261.2|7270.6|7255.6|7276.3|7261.3|7266.4|7251.4|53
1603798800000|2020-10-27 11:40:00|7271.1|7256.1|7271.6|7256.6|7273.1|7258.1|7269.9|7254.9|71
1603799100000|2020-10-27 11:45:00|7271.4|7256.4|7269.4|7254.4|7272.9|7257.9|7269.4|7254.4|10
1603799400000|2020-10-27 11:50:00|7269.6|7254.6|7268.1|7253.1|7269.6|7254.6|7268.1|7253.1|2
1603799700000|2020-10-27 11:55:00|7269.4|7254.4|7267.9|7252.9|7269.4|7254.4|7266.8|7251.8|6
1603800000000|2020-10-27 12:00:00|7267.5|7252.5|7266.8|7251.8|7270.7|7255.7|7264.2|7249.2|41
1603800300000|2020-10-27 12:05:00|7266.4|7251.4|7267.9|7252.9|7270.5|7255.5|7266.3|7251.3|51
1603800600000|2020-10-27 12:10:00|7267.8|7252.8|7269.6|7254.6|7270.1|7255.1|7265.6|7250.6|46
1603800900000|2020-10-27 12:15:00|7270.2|7255.2|7269.6|7254.6|7272|7257|7269.6|7254.6|78
1603801200000|2020-10-27 12:20:00|7268.6|7253.6|7269.8|7254.8|7270.3|7255.3|7267.1|7252.1|30
1603801500000|2020-10-27 12:25:00|7269.4|7254.4|7268.7|7253.7|7270.9|7255.9|7268.2|7253.2|78
1603801800000|2020-10-27 12:30:00|7269|7254|7267.9|7252.9|7272.9|7257.9|7266.9|7251.9|110
1603802100000|2020-10-27 12:35:00|7266.9|7251.9|7267.2|7252.2|7271.8|7256.8|7266.5|7251.5|53
1603802400000|2020-10-27 12:40:00|7266.9|7251.9|7264.3|7249.3|7269|7254|7261|7246|114
1603802700000|2020-10-27 12:45:00|7264.2|7249.2|7267|7252|7267.5|7252.5|7262.7|7247.7|41
1603803000000|2020-10-27 12:50:00|7266.5|7251.5|7265.2|7250.2|7270.8|7255.8|7262.8|7247.8|44
1603803300000|2020-10-27 12:55:00|7265.8|7250.8|7269.8|7254.8|7271.5|7256.5|7265.8|7250.8|33
1603803600000|2020-10-27 13:00:00|7270.2|7255.2|7266.3|7251.3|7272|7257|7266.3|7251.3|81
1603803900000|2020-10-27 13:05:00|7266.2|7251.2|7269.6|7254.6|7274.7|7259.7|7265.1|7250.1|80
1603804200000|2020-10-27 13:10:00|7270.3|7255.3|7277.2|7262.2|7277.2|7262.2|7270.2|7255.2|69
1603804500000|2020-10-27 13:15:00|7277.1|7262.1|7281.3|7266.3|7281.3|7266.3|7276.8|7261.8|122
1603804800000|2020-10-27 13:20:00|7281|7266|7285.6|7270.6|7285.6|7270.6|7281|7266|94
1603805100000|2020-10-27 13:25:00|7285.4|7270.4|7285.4|7270.4|7286.5|7271.5|7283.8|7268.8|63
1603805400000|2020-10-27 13:30:00|7282.9|7267.9|7293.8|7278.8|7294.6|7279.6|7280.3|7265.3|298
1603805700000|2020-10-27 13:35:00|7293.9|7278.9|7294|7279|7295.4|7280.4|7288.6|7273.6|151
1603806000000|2020-10-27 13:40:00|7293.9|7278.9|7300.5|7285.5|7305.2|7290.2|7292.2|7277.2|252
1603806300000|2020-10-27 13:45:00|7302.1|7287.1|7276.8|7261.8|7302.1|7287.1|7272.3|7257.3|223
1603806600000|2020-10-27 13:50:00|7276.5|7261.5|7273.3|7258.3|7276.5|7261.5|7266.9|7251.9|202
1603806900000|2020-10-27 13:55:00|7273.5|7258.5|7271.9|7256.9|7275|7260|7268.7|7253.7|219
1603807200000|2020-10-27 14:00:00|7271.4|7256.4|7257.3|7242.3|7275.5|7260.5|7257.3|7242.3|258
1603807500000|2020-10-27 14:05:00|7257.5|7242.5|7260.4|7245.4|7264.4|7249.4|7257.3|7242.3|180
1603807800000|2020-10-27 14:10:00|7260.3|7245.3|7248.4|7233.4|7261.2|7246.2|7247.1|7232.1|406
1603808100000|2020-10-27 14:15:00|7247.8|7232.8|7243.3|7228.3|7249.6|7234.6|7241.7|7226.7|185
1603808400000|2020-10-27 14:20:00|7242.9|7227.9|7234.4|7219.4|7246.4|7231.4|7234.4|7219.4|162
1603808700000|2020-10-27 14:25:00|7234.8|7219.8|7237.8|7222.8|7238.8|7223.8|7232.3|7217.3|104
1603809000000|2020-10-27 14:30:00|7234.3|7219.3|7248.2|7233.2|7248.6|7233.6|7231.3|7216.3|193
1603809300000|2020-10-27 14:35:00|7248.1|7233.1|7242.8|7227.8|7249.1|7234.1|7241.8|7226.8|216
1603809600000|2020-10-27 14:40:00|7241.8|7226.8|7246.3|7231.3|7249.4|7234.4|7241.7|7226.7|233
1603809900000|2020-10-27 14:45:00|7246.4|7231.4|7244.8|7229.8|7249.8|7234.8|7242.8|7227.8|134
1603810200000|2020-10-27 14:50:00|7244.4|7229.4|7244.6|7229.6|7252.4|7237.4|7243.8|7228.8|239
1603810500000|2020-10-27 14:55:00|7244.7|7229.7|7256.7|7241.7|7261.1|7246.1|7244.7|7229.7|251
1603810800000|2020-10-27 15:00:00|7258.6|7243.6|7272.6|7257.6|7272.7|7257.7|7257.4|7242.4|163
1603811100000|2020-10-27 15:05:00|7272.5|7257.5|7272.7|7257.7|7275.7|7260.7|7270.6|7255.6|172
1603811400000|2020-10-27 15:10:00|7272.6|7257.6|7280.8|7265.8|7280.8|7265.8|7269|7254|154
1603811700000|2020-10-27 15:15:00|7282.3|7267.3|7281.8|7266.8|7285.8|7270.8|7276.1|7261.1|229
1603812000000|2020-10-27 15:20:00|7281.7|7266.7|7274|7259|7282.3|7267.3|7271.8|7256.8|93
1603812300000|2020-10-27 15:25:00|7273.8|7258.8|7285.9|7270.9|7292.6|7277.6|7273.8|7258.8|345
1603812600000|2020-10-27 15:30:00|7285.4|7270.4|7269.5|7254.5|7286.6|7271.6|7267.6|7252.6|168
1603812900000|2020-10-27 15:35:00|7269.1|7254.1|7280|7265|7281|7266|7268.6|7253.6|389
1603813200000|2020-10-27 15:40:00|7279.9|7264.9|7273.7|7258.7|7279.9|7264.9|7270.7|7255.7|182
1603813500000|2020-10-27 15:45:00|7273.5|7258.5|7280.6|7265.6|7281.7|7266.7|7272.1|7257.1|100
1603813800000|2020-10-27 15:50:00|7280.1|7265.1|7279.4|7264.4|7285.7|7270.7|7274.1|7259.1|78
1603814100000|2020-10-27 15:55:00|7278.9|7263.9|7266.4|7251.4|7278.9|7263.9|7263.9|7248.9|171
1603814400000|2020-10-27 16:00:00|7266.3|7251.3|7256.5|7241.5|7266.3|7251.3|7255.7|7240.7|240
1603814700000|2020-10-27 16:05:00|7256.4|7241.4|7255.7|7240.7|7260.9|7245.9|7254.4|7239.4|108
1603815000000|2020-10-27 16:10:00|7256.7|7241.7|7255.2|7240.2|7259.7|7244.7|7248.7|7233.7|172
1603815300000|2020-10-27 16:15:00|7255.1|7240.1|7259.7|7244.7|7259.9|7244.9|7252.6|7237.6|85
1603815600000|2020-10-27 16:20:00|7259.8|7244.8|7258.2|7243.2|7261.9|7246.9|7255.8|7240.8|52
1603815900000|2020-10-27 16:25:00|7256.7|7241.7|7255|7240|7257.2|7242.2|7252.8|7237.8|151
1603816200000|2020-10-27 16:30:00|7254.8|7239.8|7260.4|7245.4|7260.5|7245.5|7251.2|7236.2|112
1603816500000|2020-10-27 16:35:00|7260|7245|7268.4|7253.4|7269.2|7254.2|7260|7245|110
1603816800000|2020-10-27 16:40:00|7268.7|7253.7|7270.8|7255.8|7270.8|7255.8|7262.5|7247.5|122
1603817100000|2020-10-27 16:45:00|7273.3|7258.3|7269.3|7254.3|7274.8|7259.8|7263.1|7248.1|120
1603817400000|2020-10-27 16:50:00|7269.4|7254.4|7273.5|7258.5|7273.5|7258.5|7268.3|7253.3|78
1603817700000|2020-10-27 16:55:00|7273.4|7258.4|7281.9|7266.9|7282.4|7267.4|7269.7|7254.7|93
1603818000000|2020-10-27 17:00:00|7282.4|7267.4|7278.6|7263.6|7288.1|7273.1|7278.6|7263.6|252
1603818300000|2020-10-27 17:05:00|7277.9|7262.9|7286|7271|7287|7272|7277.5|7262.5|63
1603818600000|2020-10-27 17:10:00|7286.6|7271.6|7279|7264|7287.2|7272.2|7275.6|7260.6|137
1603818900000|2020-10-27 17:15:00|7279.5|7264.5|7263.5|7248.5|7279.5|7264.5|7263.5|7248.5|190
1603819200000|2020-10-27 17:20:00|7263.3|7248.3|7269.7|7254.7|7270.3|7255.3|7261.2|7246.2|142
1603819500000|2020-10-27 17:25:00|7268.7|7253.7|7272.4|7257.4|7274.1|7259.1|7268.3|7253.3|282
1603819800000|2020-10-27 17:30:00|7271.9|7256.9|7278|7263|7279.3|7264.3|7265.8|7250.8|111
1603820100000|2020-10-27 17:35:00|7276.8|7261.8|7278.4|7263.4|7278.9|7263.9|7267|7252|90
1603820400000|2020-10-27 17:40:00|7277.6|7262.6|7277.2|7262.2|7279.4|7264.4|7274.8|7259.8|113
1603820700000|2020-10-27 17:45:00|7277.7|7262.7|7282.1|7267.1|7282.6|7267.6|7275.5|7260.5|106
1603821000000|2020-10-27 17:50:00|7283.2|7268.2|7277.8|7262.8|7283.2|7268.2|7276.9|7261.9|52
1603821300000|2020-10-27 17:55:00|7278|7263|7287.3|7272.3|7293.5|7278.5|7276.6|7261.6|222
1603821600000|2020-10-27 18:00:00|7287.7|7272.7|7287.7|7272.7|7295|7280|7286.5|7271.5|144
1603821900000|2020-10-27 18:05:00|7287.3|7272.3|7283.3|7268.3|7287.3|7272.3|7276.8|7261.8|169
1603822200000|2020-10-27 18:10:00|7282.8|7267.8|7253.3|7238.3|7293|7278|7252.2|7237.2|863
1603822500000|2020-10-27 18:15:00|7253.4|7238.4|7273.4|7258.4|7275.4|7260.4|7253.3|7238.3|364
1603846800000|2020-10-28 01:00:00|7261.4|7246.4|7259.7|7244.7|7272.5|7257.5|7258.7|7243.7|68
1603847100000|2020-10-28 01:05:00|7257.7|7242.7|7255.9|7240.9|7257.7|7242.7|7252.4|7237.4|50
1603847400000|2020-10-28 01:10:00|7257|7242|7261.5|7246.5|7263.5|7248.5|7257|7242|17
1603847700000|2020-10-28 01:15:00|7261.7|7246.7|7267.5|7252.5|7267.5|7252.5|7261.7|7246.7|2
1603848000000|2020-10-28 01:20:00|7267|7252|7263.5|7248.5|7267|7252|7263.5|7248.5|3
1603848300000|2020-10-28 01:25:00|7263|7248|7261.9|7246.9|7263|7248|7261.7|7246.7|2
1603848600000|2020-10-28 01:30:00|7262.4|7247.4|7266|7251|7272.9|7257.9|7262.4|7247.4|28
1603848900000|2020-10-28 01:35:00|7267.4|7252.4|7268.7|7253.7|7269.4|7254.4|7267.4|7252.4|4
1603849200000|2020-10-28 01:40:00|7268.9|7253.9|7274|7259|7278|7263|7268.9|7253.9|56
1603849500000|2020-10-28 01:45:00|7274.4|7259.4|7281.1|7266.1|7281.1|7266.1|7274.4|7259.4|10
1603849800000|2020-10-28 01:50:00|7278.4|7263.4|7277.9|7262.9|7278.4|7263.4|7277.4|7262.4|1
1603850100000|2020-10-28 01:55:00|7278.4|7263.4|7275.4|7260.4|7278.4|7263.4|7275.4|7260.4|5
1603850400000|2020-10-28 02:00:00|7277.6|7262.6|7270.5|7255.5|7279.4|7264.4|7270.5|7255.5|27
1603850700000|2020-10-28 02:05:00|7269.1|7254.1|7273.9|7258.9|7274.5|7259.5|7269.1|7254.1|13
1603851000000|2020-10-28 02:10:00|7273.5|7258.5|7284.6|7269.6|7284.6|7269.6|7273.5|7258.5|19
1603851300000|2020-10-28 02:15:00|7285.5|7270.5|7285.8|7270.8|7285.8|7270.8|7285.4|7270.4|5
1603851600000|2020-10-28 02:20:00|7285.6|7270.6|7285.4|7270.4|7286.4|7271.4|7285.4|7270.4|4
1603851900000|2020-10-28 02:25:00|7286.2|7271.2|7284.9|7269.9|7286.2|7271.2|7284.9|7269.9|2
1603852200000|2020-10-28 02:30:00|7283.6|7268.6|7283.6|7268.6|7285.2|7270.2|7283.6|7268.6|10
1603852500000|2020-10-28 02:35:00|7284.1|7269.1|7282.9|7267.9|7284.1|7269.1|7282.9|7267.9|1
1603852800000|2020-10-28 02:40:00|7284|7269|7289.4|7274.4|7292.2|7277.2|7284|7269|60
1603853100000|2020-10-28 02:45:00|7288.8|7273.8|7287|7272|7290.8|7275.8|7286.7|7271.7|13
1603853400000|2020-10-28 02:50:00|7287.7|7272.7|7288.4|7273.4|7292.5|7277.5|7287.5|7272.5|27
1603853700000|2020-10-28 02:55:00|7288.6|7273.6|7291.6|7276.6|7291.6|7276.6|7288.1|7273.1|8
1603854000000|2020-10-28 03:00:00|7291.4|7276.4|7291.4|7276.4|7291.6|7276.6|7289.1|7274.1|24
1603854300000|2020-10-28 03:05:00|7290.9|7275.9|7290.9|7275.9|7291.1|7276.1|7290.4|7275.4|1
1603854600000|2020-10-28 03:10:00|7290.6|7275.6|7291.1|7276.1|7291.4|7276.4|7290.6|7275.6|5
1603854900000|2020-10-28 03:15:00|7291.4|7276.4|7295.2|7280.2|7295.2|7280.2|7291.4|7276.4|34
1603855200000|2020-10-28 03:20:00|7294.8|7279.8|7299.3|7284.3|7300.3|7285.3|7294.4|7279.4|24
1603855500000|2020-10-28 03:25:00|7299.7|7284.7|7295.7|7280.7|7299.7|7284.7|7295.7|7280.7|8
1603856100000|2020-10-28 03:35:00|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1603856400000|2020-10-28 03:40:00|7295.2|7280.2|7295.8|7280.8|7295.8|7280.8|7295.2|7280.2|2
1603856700000|2020-10-28 03:45:00|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1603857000000|2020-10-28 03:50:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|0
1603857300000|2020-10-28 03:55:00|7294.4|7279.4|7294.2|7279.2|7294.8|7279.8|7293.3|7278.3|4
1603857600000|2020-10-28 04:00:00|7293.2|7278.2|7293.7|7278.7|7293.8|7278.8|7293.2|7278.2|1
1603857900000|2020-10-28 04:05:00|7293.2|7278.2|7292.7|7277.7|7293.2|7278.2|7292.7|7277.7|0
1603858200000|2020-10-28 04:10:00|7295.2|7280.2|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|2
1603858500000|2020-10-28 04:15:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|0
1603858800000|2020-10-28 04:20:00|7296.3|7281.3|7296.9|7281.9|7296.9|7281.9|7296.3|7281.3|3
1603859100000|2020-10-28 04:25:00|7298.4|7283.4|7298.4|7283.4|7298.9|7283.9|7298.3|7283.3|4
1603859400000|2020-10-28 04:30:00|7299.3|7284.3|7298.4|7283.4|7299.3|7284.3|7296.9|7281.9|2
1603859700000|2020-10-28 04:35:00|7298.2|7283.2|7297.8|7282.8|7298.2|7283.2|7297.3|7282.3|0
1603860000000|2020-10-28 04:40:00|7298.8|7283.8|7297.8|7282.8|7298.8|7283.8|7297.8|7282.8|2
1603860900000|2020-10-28 04:55:00|7298.5|7283.5|7299.3|7284.3|7299.5|7284.5|7298.5|7283.5|2
1603861200000|2020-10-28 05:00:00|7299.2|7284.2|7298.8|7283.8|7299.2|7284.2|7298.8|7283.8|0
1603861500000|2020-10-28 05:05:00|7298.5|7283.5|7297.8|7282.8|7298.8|7283.8|7297.8|7282.8|4
1603861800000|2020-10-28 05:10:00|7298.5|7283.5|7299.3|7284.3|7299.3|7284.3|7298.5|7283.5|2
1603862100000|2020-10-28 05:15:00|7299.5|7284.5|7299|7284|7300.3|7285.3|7298.5|7283.5|1
1603862400000|2020-10-28 05:20:00|7299.5|7284.5|7298.5|7283.5|7299.5|7284.5|7298.5|7283.5|0
1603862700000|2020-10-28 05:25:00|7299|7284|7298.5|7283.5|7300.8|7285.8|7298.5|7283.5|3
1603863000000|2020-10-28 05:30:00|7297.8|7282.8|7298.5|7283.5|7300.5|7285.5|7296.8|7281.8|12
1603863300000|2020-10-28 05:35:00|7298.8|7283.8|7299|7284|7299|7284|7298.8|7283.8|0
1603863600000|2020-10-28 05:40:00|7298.5|7283.5|7298.8|7283.8|7299|7284|7298.3|7283.3|1
1603863900000|2020-10-28 05:45:00|7299|7284|7296.2|7281.2|7300.5|7285.5|7295.7|7280.7|9
1603864200000|2020-10-28 05:50:00|7295.7|7280.7|7294.1|7279.1|7295.7|7280.7|7294.1|7279.1|0
1603864500000|2020-10-28 05:55:00|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|2
1603864800000|2020-10-28 06:00:00|7295.9|7280.9|7303.3|7288.3|7303.3|7288.3|7295.9|7280.9|57
1603865100000|2020-10-28 06:05:00|7303.1|7288.1|7305.8|7290.8|7306.4|7291.4|7302.6|7287.6|87
1603865400000|2020-10-28 06:10:00|7305.9|7290.9|7308.6|7293.6|7312.8|7297.8|7305.9|7290.9|60
1603865700000|2020-10-28 06:15:00|7308.2|7293.2|7311.4|7296.4|7311.4|7296.4|7307.2|7292.2|5
1603866000000|2020-10-28 06:20:00|7314.7|7299.7|7314.2|7299.2|7317|7302|7313.2|7298.2|13
1603866300000|2020-10-28 06:25:00|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7312.2|7297.2|9
1603866600000|2020-10-28 06:30:00|7314.2|7299.2|7312|7297|7315.2|7300.2|7311.5|7296.5|11
1603866900000|2020-10-28 06:35:00|7311.5|7296.5|7310.5|7295.5|7312.2|7297.2|7310|7295|3
1603867200000|2020-10-28 06:40:00|7310|7295|7315.2|7300.2|7315.2|7300.2|7307.1|7292.1|44
1603867500000|2020-10-28 06:45:00|7316.6|7301.6|7314.7|7299.7|7317.2|7302.2|7312.2|7297.2|10
1603867800000|2020-10-28 06:50:00|7314.1|7299.1|7310.7|7295.7|7314.1|7299.1|7308.5|7293.5|8
1603868100000|2020-10-28 06:55:00|7310.2|7295.2|7311.2|7296.2|7312|7297|7308.5|7293.5|5
1603868400000|2020-10-28 07:00:00|7311.3|7296.3|7311|7296|7312|7297|7311|7296|0
1603868700000|2020-10-28 07:05:00|7310.5|7295.5|7309.5|7294.5|7312|7297|7309.5|7294.5|3
1603869000000|2020-10-28 07:10:00|7309.1|7294.1|7308.8|7293.8|7309.1|7294.1|7304.5|7289.5|2
1603869300000|2020-10-28 07:15:00|7308.4|7293.4|7304.8|7289.8|7308.4|7293.4|7304.8|7289.8|0
1603869600000|2020-10-28 07:20:00|7304.3|7289.3|7303.3|7288.3|7304.8|7289.8|7302.8|7287.8|0
1603869900000|2020-10-28 07:25:00|7303.4|7288.4|7305.1|7290.1|7308.6|7293.6|7302.9|7287.9|7
1603870200000|2020-10-28 07:30:00|7305.9|7290.9|7304.6|7289.6|7306.1|7291.1|7304.6|7289.6|1
1603870500000|2020-10-28 07:35:00|7304.8|7289.8|7309.4|7294.4|7312.4|7297.4|7304.8|7289.8|19
1603870800000|2020-10-28 07:40:00|7310.8|7295.8|7309.8|7294.8|7311.4|7296.4|7308.9|7293.9|8
1603871100000|2020-10-28 07:45:00|7309.9|7294.9|7310.3|7295.3|7312.4|7297.4|7309.3|7294.3|3
1603871400000|2020-10-28 07:50:00|7312.9|7297.9|7312.4|7297.4|7312.9|7297.9|7310.9|7295.9|12
1603871700000|2020-10-28 07:55:00|7311.7|7296.7|7310.2|7295.2|7313.3|7298.3|7310.2|7295.2|21
1603872000000|2020-10-28 08:00:00|7310.5|7295.5|7309.5|7294.5|7312.2|7297.2|7308.8|7293.8|31
1603872300000|2020-10-28 08:05:00|7309.6|7294.6|7309.2|7294.2|7311.1|7296.1|7308.9|7293.9|7
1603872600000|2020-10-28 08:10:00|7308.1|7293.1|7308.1|7293.1|7309.2|7294.2|7307.6|7292.6|10
1603872900000|2020-10-28 08:15:00|7308|7293|7307|7292|7308|7293|7306.5|7291.5|8
1603873200000|2020-10-28 08:20:00|7306.2|7291.2|7300.3|7285.3|7308|7293|7300|7285|38
1603873500000|2020-10-28 08:25:00|7300.7|7285.7|7297.2|7282.2|7301.2|7286.2|7296.7|7281.7|26
1603873800000|2020-10-28 08:30:00|7296.9|7281.9|7292.8|7277.8|7297.2|7282.2|7292.8|7277.8|88
1603874100000|2020-10-28 08:35:00|7291.1|7276.1|7294.1|7279.1|7295.5|7280.5|7289|7274|78
1603874400000|2020-10-28 08:40:00|7295.1|7280.1|7294.1|7279.1|7298.1|7283.1|7291.5|7276.5|28
1603874700000|2020-10-28 08:45:00|7295.1|7280.1|7290.5|7275.5|7296.1|7281.1|7289.2|7274.2|49
1603875000000|2020-10-28 08:50:00|7290.6|7275.6|7293.6|7278.6|7294.8|7279.8|7290.6|7275.6|12
1603875300000|2020-10-28 08:55:00|7296|7281|7290.9|7275.9|7296.1|7281.1|7290.3|7275.3|43
1603875600000|2020-10-28 09:00:00|7289.9|7274.9|7290.9|7275.9|7293|7278|7288.7|7273.7|13
1603875900000|2020-10-28 09:05:00|7291.5|7276.5|7294|7279|7294.5|7279.5|7290.9|7275.9|14
1603876200000|2020-10-28 09:10:00|7294.5|7279.5|7297.3|7282.3|7297.3|7282.3|7294.5|7279.5|2
1603876500000|2020-10-28 09:15:00|7297.4|7282.4|7300.5|7285.5|7301.1|7286.1|7297.4|7282.4|9
1603876800000|2020-10-28 09:20:00|7300.4|7285.4|7295.5|7280.5|7300.4|7285.4|7295.5|7280.5|8
1603877100000|2020-10-28 09:25:00|7295.9|7280.9|7282.5|7267.5|7297|7282|7282.5|7267.5|81
1603877400000|2020-10-28 09:30:00|7282.1|7267.1|7282.2|7267.2|7283.6|7268.6|7273.5|7258.5|19
1603877700000|2020-10-28 09:35:00|7279.7|7264.7|7276.2|7261.2|7279.7|7264.7|7275.1|7260.1|20
1603878000000|2020-10-28 09:40:00|7275.8|7260.8|7287|7272|7287|7272|7272.7|7257.7|29
1603878300000|2020-10-28 09:45:00|7286.5|7271.5|7277.1|7262.1|7286.5|7271.5|7277.1|7262.1|25
1603878600000|2020-10-28 09:50:00|7277.2|7262.2|7271|7256|7279.2|7264.2|7271|7256|49
1603878900000|2020-10-28 09:55:00|7272.6|7257.6|7263.1|7248.1|7272.6|7257.6|7261.5|7246.5|86
1603879200000|2020-10-28 10:00:00|7262.7|7247.7|7265.2|7250.2|7265.2|7250.2|7258.9|7243.9|62
1603879500000|2020-10-28 10:05:00|7264.7|7249.7|7262.5|7247.5|7264.7|7249.7|7260.7|7245.7|28
1603879800000|2020-10-28 10:10:00|7262.9|7247.9|7262.6|7247.6|7265|7250|7259.5|7244.5|85
1603880100000|2020-10-28 10:15:00|7263.5|7248.5|7263.8|7248.8|7265|7250|7261.1|7246.1|26
1603880400000|2020-10-28 10:20:00|7263.6|7248.6|7257.2|7242.2|7263.6|7248.6|7252.6|7237.6|102
1603880700000|2020-10-28 10:25:00|7255.6|7240.6|7255.1|7240.1|7255.6|7240.6|7250.8|7235.8|57
1603881000000|2020-10-28 10:30:00|7254.5|7239.5|7256.2|7241.2|7257.6|7242.6|7254.5|7239.5|21
1603881300000|2020-10-28 10:35:00|7256.3|7241.3|7252.5|7237.5|7256.8|7241.8|7250.5|7235.5|52
1603881600000|2020-10-28 10:40:00|7252.6|7237.6|7257.5|7242.5|7258|7243|7252.1|7237.1|26
1603881900000|2020-10-28 10:45:00|7258|7243|7257.2|7242.2|7258.6|7243.6|7256|7241|30
1603882200000|2020-10-28 10:50:00|7257.1|7242.1|7245.6|7230.6|7257.1|7242.1|7242.2|7227.2|115
1603882500000|2020-10-28 10:55:00|7245.3|7230.3|7242.4|7227.4|7245.7|7230.7|7239.5|7224.5|62
1603882800000|2020-10-28 11:00:00|7242.7|7227.7|7243|7228|7245.1|7230.1|7238.3|7223.3|55
1603883100000|2020-10-28 11:05:00|7244.6|7229.6|7231.1|7216.1|7244.6|7229.6|7231.1|7216.1|50
1603883400000|2020-10-28 11:10:00|7230.4|7215.4|7231.5|7216.5|7233|7218|7227.1|7212.1|86
1603883700000|2020-10-28 11:15:00|7234.5|7219.5|7234.3|7219.3|7234.5|7219.5|7231.3|7216.3|43
1603884000000|2020-10-28 11:20:00|7232.7|7217.7|7227.5|7212.5|7236.2|7221.2|7227.5|7212.5|31
1603884300000|2020-10-28 11:25:00|7228|7213|7231.6|7216.6|7232.1|7217.1|7228|7213|25
1603884600000|2020-10-28 11:30:00|7232|7217|7232.5|7217.5|7233.1|7218.1|7231.5|7216.5|14
1603884900000|2020-10-28 11:35:00|7232.4|7217.4|7226.1|7211.1|7232.5|7217.5|7226|7211|11
1603885200000|2020-10-28 11:40:00|7227.1|7212.1|7231.6|7216.6|7232|7217|7226.6|7211.6|35
1603885500000|2020-10-28 11:45:00|7231.5|7216.5|7235.6|7220.6|7235.9|7220.9|7231.5|7216.5|11
1603885800000|2020-10-28 11:50:00|7235.7|7220.7|7231.7|7216.7|7238.9|7223.9|7231.2|7216.2|75
1603886100000|2020-10-28 11:55:00|7231.6|7216.6|7227.2|7212.2|7232.6|7217.6|7225.6|7210.6|106
1603886400000|2020-10-28 12:00:00|7227.1|7212.1|7220.9|7205.9|7229.2|7214.2|7205|7190|367
1603886700000|2020-10-28 12:05:00|7221.4|7206.4|7224.4|7209.4|7224.4|7209.4|7213.3|7198.3|116
1603887000000|2020-10-28 12:10:00|7224.3|7209.3|7225.2|7210.2|7225.2|7210.2|7218|7203|188
1603887300000|2020-10-28 12:15:00|7223.4|7208.4|7198.5|7183.5|7223.4|7208.4|7195.6|7180.6|327
1603887600000|2020-10-28 12:20:00|7197.2|7182.2|7174.6|7159.6|7199|7184|7153.8|7138.8|396
1603887900000|2020-10-28 12:25:00|7174.5|7159.5|7200.9|7185.9|7200.9|7185.9|7173.5|7158.5|176
1603888200000|2020-10-28 12:30:00|7200.4|7185.4|7199.4|7184.4|7201.4|7186.4|7194|7179|179
1603888500000|2020-10-28 12:35:00|7203|7188|7192.1|7177.1|7203.9|7188.9|7183.1|7168.1|107
1603888800000|2020-10-28 12:40:00|7192|7177|7188.8|7173.8|7198.4|7183.4|7188.7|7173.7|121
1603889100000|2020-10-28 12:45:00|7189.2|7174.2|7201.2|7186.2|7204.4|7189.4|7185.2|7170.2|151
1603889400000|2020-10-28 12:50:00|7201.7|7186.7|7192.3|7177.3|7202.4|7187.4|7186.1|7171.1|115
1603889700000|2020-10-28 12:55:00|7192.8|7177.8|7185.7|7170.7|7192.8|7177.8|7185.7|7170.7|53
1603890000000|2020-10-28 13:00:00|7185.4|7170.4|7184.8|7169.8|7188|7173|7180.2|7165.2|115
1603890300000|2020-10-28 13:05:00|7183.5|7168.5|7181.3|7166.3|7183.8|7168.8|7176.6|7161.6|218
1603890600000|2020-10-28 13:10:00|7181.1|7166.1|7170.7|7155.7|7181.3|7166.3|7170.7|7155.7|200
1603890900000|2020-10-28 13:15:00|7170.6|7155.6|7169.8|7154.8|7172.6|7157.6|7167.5|7152.5|195
1603891200000|2020-10-28 13:20:00|7169.7|7154.7|7168.3|7153.3|7169.8|7154.8|7164.7|7149.7|239
1603891500000|2020-10-28 13:25:00|7169.5|7154.5|7170.2|7155.2|7178.8|7163.8|7168.7|7153.7|127
1603891800000|2020-10-28 13:30:00|7169.5|7154.5|7163.3|7148.3|7177.9|7162.9|7161.6|7146.6|164
1603892100000|2020-10-28 13:35:00|7164.3|7149.3|7184.2|7169.2|7184.2|7169.2|7154.5|7139.5|458
1603892400000|2020-10-28 13:40:00|7183.9|7168.9|7164|7149|7188.2|7173.2|7163.1|7148.1|231
1603892700000|2020-10-28 13:45:00|7164.1|7149.1|7176.4|7161.4|7177.4|7162.4|7157.7|7142.7|364
1603893000000|2020-10-28 13:50:00|7176.9|7161.9|7159.8|7144.8|7176.9|7161.9|7159.3|7144.3|248
1603893300000|2020-10-28 13:55:00|7159.5|7144.5|7161.9|7146.9|7167.5|7152.5|7153.6|7138.6|200
1603893600000|2020-10-28 14:00:00|7162.1|7147.1|7159.8|7144.8|7165.6|7150.6|7157.3|7142.3|298
1603893900000|2020-10-28 14:05:00|7159.9|7144.9|7167.4|7152.4|7167.6|7152.6|7159.3|7144.3|198
1603894200000|2020-10-28 14:10:00|7166.7|7151.7|7163.4|7148.4|7171.8|7156.8|7161.9|7146.9|182
1603894500000|2020-10-28 14:15:00|7163.3|7148.3|7163.6|7148.6|7169.1|7154.1|7161.9|7146.9|154
1603894800000|2020-10-28 14:20:00|7162.6|7147.6|7178.8|7163.8|7180.2|7165.2|7161.1|7146.1|373
1603895100000|2020-10-28 14:25:00|7178.7|7163.7|7168.9|7153.9|7184.2|7169.2|7158.7|7143.7|269
1603895400000|2020-10-28 14:30:00|7169|7154|7156.4|7141.4|7173|7158|7156.4|7141.4|423
1603895700000|2020-10-28 14:35:00|7156.6|7141.6|7161.2|7146.2|7163.5|7148.5|7156.6|7141.6|241
1603896000000|2020-10-28 14:40:00|7162.2|7147.2|7165.9|7150.9|7167.9|7152.9|7159.6|7144.6|208
1603896300000|2020-10-28 14:45:00|7166.6|7151.6|7163.1|7148.1|7169.4|7154.4|7158.1|7143.1|474
1603896600000|2020-10-28 14:50:00|7163.3|7148.3|7150.3|7135.3|7163.4|7148.4|7134.5|7119.5|633
1603896900000|2020-10-28 14:55:00|7150.2|7135.2|7141.3|7126.3|7150.2|7135.2|7135|7120|235
1603897200000|2020-10-28 15:00:00|7140.9|7125.9|7132.5|7117.5|7140.9|7125.9|7131.5|7116.5|497
1603897500000|2020-10-28 15:05:00|7132.7|7117.7|7141.3|7126.3|7142.9|7127.9|7132.7|7117.7|296
1603897800000|2020-10-28 15:10:00|7141.8|7126.8|7155.5|7140.5|7157.8|7142.8|7139.9|7124.9|228
1603898100000|2020-10-28 15:15:00|7155.9|7140.9|7150.5|7135.5|7159.7|7144.7|7148.4|7133.4|166
1603898400000|2020-10-28 15:20:00|7150.9|7135.9|7154.3|7139.3|7162.6|7147.6|7147.6|7132.6|227
1603898700000|2020-10-28 15:25:00|7154.8|7139.8|7153.7|7138.7|7156.7|7141.7|7153.1|7138.1|268
1603899000000|2020-10-28 15:30:00|7152.7|7137.7|7151.6|7136.6|7155|7140|7151.6|7136.6|203
1603899300000|2020-10-28 15:35:00|7152.7|7137.7|7152.4|7137.4|7155.5|7140.5|7150.9|7135.9|282
1603899600000|2020-10-28 15:40:00|7152|7137|7162.7|7147.7|7163.7|7148.7|7152|7137|234
1603899900000|2020-10-28 15:45:00|7162.8|7147.8|7145.6|7130.6|7168.3|7153.3|7145.6|7130.6|275
1603900200000|2020-10-28 15:50:00|7145.8|7130.8|7166.7|7151.7|7166.7|7151.7|7145.8|7130.8|196
1603900500000|2020-10-28 15:55:00|7167.3|7152.3|7156.1|7141.1|7167.8|7152.8|7156.1|7141.1|86
1603900800000|2020-10-28 16:00:00|7155.8|7140.8|7148.3|7133.3|7156.3|7141.3|7147.3|7132.3|143
1603901100000|2020-10-28 16:05:00|7147.9|7132.9|7153|7138|7154.3|7139.3|7145.1|7130.1|136
1603901400000|2020-10-28 16:10:00|7153.3|7138.3|7141.9|7126.9|7154.2|7139.2|7141.9|7126.9|121
1603901700000|2020-10-28 16:15:00|7141.6|7126.6|7141.1|7126.1|7149.1|7134.1|7141.1|7126.1|128
1603902000000|2020-10-28 16:20:00|7140.9|7125.9|7140.3|7125.3|7142.9|7127.9|7139.8|7124.8|62
1603902300000|2020-10-28 16:25:00|7140.4|7125.4|7136.4|7121.4|7143.1|7128.1|7136.4|7121.4|271
1603902600000|2020-10-28 16:30:00|7137.6|7122.6|7141.8|7126.8|7142.6|7127.6|7137.1|7122.1|175
1603902900000|2020-10-28 16:35:00|7142.9|7127.9|7140.6|7125.6|7146.4|7131.4|7140.4|7125.4|174
1603903200000|2020-10-28 16:40:00|7140.7|7125.7|7145.1|7130.1|7145.6|7130.6|7137.4|7122.4|113
1603903500000|2020-10-28 16:45:00|7145.2|7130.2|7137.2|7122.2|7150.7|7135.7|7137.2|7122.2|143
1603903800000|2020-10-28 16:50:00|7137.3|7122.3|7133.9|7118.9|7139.1|7124.1|7132.4|7117.4|147
1603904100000|2020-10-28 16:55:00|7134.3|7119.3|7135.6|7120.6|7137.9|7122.9|7133.5|7118.5|138
1603904400000|2020-10-28 17:00:00|7136.1|7121.1|7138.5|7123.5|7139.6|7124.6|7134.2|7119.2|198
1603904700000|2020-10-28 17:05:00|7138.1|7123.1|7143.9|7128.9|7143.9|7128.9|7135.9|7120.9|136
1603905000000|2020-10-28 17:10:00|7143.5|7128.5|7140|7125|7143.5|7128.5|7136.8|7121.8|83
1603905300000|2020-10-28 17:15:00|7140.4|7125.4|7137.4|7122.4|7140.8|7125.8|7134.4|7119.4|201
1603905600000|2020-10-28 17:20:00|7136.8|7121.8|7138.1|7123.1|7138.1|7123.1|7135.4|7120.4|78
1603905900000|2020-10-28 17:25:00|7138.2|7123.2|7145.7|7130.7|7148.3|7133.3|7137.6|7122.6|158
1603906200000|2020-10-28 17:30:00|7145.4|7130.4|7151.9|7136.9|7152.9|7137.9|7143.7|7128.7|113
1603906500000|2020-10-28 17:35:00|7152.7|7137.7|7152.1|7137.1|7155.9|7140.9|7149.6|7134.6|284
1603906800000|2020-10-28 17:40:00|7153.5|7138.5|7138.3|7123.3|7154.4|7139.4|7137.9|7122.9|107
1603907100000|2020-10-28 17:45:00|7137.8|7122.8|7133.9|7118.9|7138.3|7123.3|7133.9|7118.9|145
1603907400000|2020-10-28 17:50:00|7135.4|7120.4|7135.4|7120.4|7135.9|7120.9|7133.6|7118.6|153
1603907700000|2020-10-28 17:55:00|7135|7120|7123.7|7108.7|7135|7120|7123.7|7108.7|423
1603908000000|2020-10-28 18:00:00|7123.9|7108.9|7124.5|7109.5|7126.6|7111.6|7123.7|7108.7|210
1603908300000|2020-10-28 18:05:00|7123.1|7108.1|7106.6|7091.6|7125.3|7110.3|7106.2|7091.2|631
1603908600000|2020-10-28 18:10:00|7106.2|7091.2|7088.9|7073.9|7106.6|7091.6|7085.1|7070.1|1437
1603908900000|2020-10-28 18:15:00|7088.5|7073.5|7079.1|7064.1|7093.5|7078.5|7076.2|7061.2|538
1603933200000|2020-10-29 01:00:00|7084.8|7069.8|7104.9|7089.9|7107.8|7092.8|7077.9|7062.9|181
1603933500000|2020-10-29 01:05:00|7103|7088|7102.4|7087.4|7103|7088|7092.1|7077.1|69
1603933800000|2020-10-29 01:10:00|7101.5|7086.5|7102.6|7087.6|7105.6|7090.6|7099.8|7084.8|32
1603934100000|2020-10-29 01:15:00|7102.5|7087.5|7098.1|7083.1|7102.5|7087.5|7096.7|7081.7|13
1603934400000|2020-10-29 01:20:00|7097|7082|7087|7072|7097|7082|7086.9|7071.9|50
1603934700000|2020-10-29 01:25:00|7086.9|7071.9|7089.1|7074.1|7089.9|7074.9|7086.6|7071.6|15
1603935000000|2020-10-29 01:30:00|7089.3|7074.3|7089.1|7074.1|7090.9|7075.9|7088|7073|11
1603935300000|2020-10-29 01:35:00|7090.2|7075.2|7089.3|7074.3|7090.8|7075.8|7087.8|7072.8|30
1603935600000|2020-10-29 01:40:00|7090.3|7075.3|7088.8|7073.8|7090.3|7075.3|7088.3|7073.3|20
1603935900000|2020-10-29 01:45:00|7088.6|7073.6|7089.3|7074.3|7090.3|7075.3|7088.3|7073.3|13
1603936200000|2020-10-29 01:50:00|7088.9|7073.9|7086.9|7071.9|7089|7074|7086.5|7071.5|18
1603936500000|2020-10-29 01:55:00|7087|7072|7100.4|7085.4|7100.4|7085.4|7086.9|7071.9|36
1603936800000|2020-10-29 02:00:00|7100.1|7085.1|7097.9|7082.9|7100.1|7085.1|7097.9|7082.9|14
1603937100000|2020-10-29 02:05:00|7098.2|7083.2|7104.3|7089.3|7106.4|7091.4|7097.9|7082.9|29
1603937400000|2020-10-29 02:10:00|7103.9|7088.9|7105.9|7090.9|7106.9|7091.9|7103.4|7088.4|15
1603937700000|2020-10-29 02:15:00|7106|7091|7103.4|7088.4|7107.9|7092.9|7103.4|7088.4|8
1603938000000|2020-10-29 02:20:00|7103.3|7088.3|7103.9|7088.9|7104.9|7089.9|7102.9|7087.9|5
1603938300000|2020-10-29 02:25:00|7104.9|7089.9|7107.9|7092.9|7109|7094|7104.9|7089.9|13
1603938600000|2020-10-29 02:30:00|7107.7|7092.7|7108.9|7093.9|7110.4|7095.4|7107.7|7092.7|8
1603938900000|2020-10-29 02:35:00|7108.8|7093.8|7108.9|7093.9|7109.4|7094.4|7108.2|7093.2|6
1603939200000|2020-10-29 02:40:00|7108.8|7093.8|7108.9|7093.9|7109.5|7094.5|7108.3|7093.3|8
1603939500000|2020-10-29 02:45:00|7107.9|7092.9|7108.8|7093.8|7108.8|7093.8|7105.4|7090.4|6
1603939800000|2020-10-29 02:50:00|7108.4|7093.4|7108.3|7093.3|7108.8|7093.8|7106.9|7091.9|2
1603940100000|2020-10-29 02:55:00|7108.4|7093.4|7108.8|7093.8|7108.8|7093.8|7106.9|7091.9|2
1603940400000|2020-10-29 03:00:00|7107.7|7092.7|7103.4|7088.4|7107.7|7092.7|7102.9|7087.9|13
1603940700000|2020-10-29 03:05:00|7101.8|7086.8|7103.9|7088.9|7104.3|7089.3|7101.8|7086.8|8
1603941000000|2020-10-29 03:10:00|7105.6|7090.6|7104.7|7089.7|7105.6|7090.6|7104.7|7089.7|3
1603941300000|2020-10-29 03:15:00|7102.8|7087.8|7102.4|7087.4|7103.9|7088.9|7101.9|7086.9|2
1603941600000|2020-10-29 03:20:00|7102.8|7087.8|7101.3|7086.3|7104.3|7089.3|7099.4|7084.4|4
1603941900000|2020-10-29 03:25:00|7101.7|7086.7|7100.4|7085.4|7104.3|7089.3|7099.2|7084.2|10
1603942200000|2020-10-29 03:30:00|7099.4|7084.4|7102.3|7087.3|7102.3|7087.3|7099.4|7084.4|4
1603942500000|2020-10-29 03:35:00|7102.7|7087.7|7104.9|7089.9|7105.6|7090.6|7102.7|7087.7|5
1603942800000|2020-10-29 03:40:00|7106|7091|7101.9|7086.9|7106.2|7091.2|7100.7|7085.7|3
1603943100000|2020-10-29 03:45:00|7101.4|7086.4|7102.3|7087.3|7102.4|7087.4|7100.7|7085.7|1
1603943400000|2020-10-29 03:50:00|7104.3|7089.3|7106.9|7091.9|7107.9|7092.9|7104.3|7089.3|11
1603943700000|2020-10-29 03:55:00|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|3
1603944000000|2020-10-29 04:00:00|7107.4|7092.4|7110.7|7095.7|7110.7|7095.7|7107|7092|3
1603944300000|2020-10-29 04:05:00|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7109.7|7094.7|7
1603944600000|2020-10-29 04:10:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|1
1603944900000|2020-10-29 04:15:00|7110.7|7095.7|7110.5|7095.5|7110.8|7095.8|7110.3|7095.3|4
1603945200000|2020-10-29 04:20:00|7110|7095|7108|7093|7110|7095|7108|7093|2
1603945500000|2020-10-29 04:25:00|7109|7094|7110|7095|7110.5|7095.5|7109|7094|11
1603945800000|2020-10-29 04:30:00|7109.3|7094.3|7109|7094|7109.3|7094.3|7109|7094|1
1603947000000|2020-10-29 04:50:00|7110.1|7095.1|7110.5|7095.5|7110.5|7095.5|7110.1|7095.1|5
1603947300000|2020-10-29 04:55:00|7110.7|7095.7|7109.3|7094.3|7110.7|7095.7|7109.3|7094.3|2
1603947600000|2020-10-29 05:00:00|7108.8|7093.8|7106.3|7091.3|7108.8|7093.8|7105.3|7090.3|11
1603947900000|2020-10-29 05:05:00|7106.2|7091.2|7107.3|7092.3|7107.3|7092.3|7104.3|7089.3|1
1603948500000|2020-10-29 05:15:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1603948800000|2020-10-29 05:20:00|7108.7|7093.7|7108.9|7093.9|7109.4|7094.4|7106.9|7091.9|6
1603949400000|2020-10-29 05:30:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1603949700000|2020-10-29 05:35:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|0
1603950600000|2020-10-29 05:50:00|7109.4|7094.4|7105.9|7090.9|7109.9|7094.9|7105.9|7090.9|15
1603950900000|2020-10-29 05:55:00|7107.4|7092.4|7110.9|7095.9|7110.9|7095.9|7107.4|7092.4|11
1603951200000|2020-10-29 06:00:00|7111.9|7096.9|7112|7097|7112|7097|7110.9|7095.9|21
1603951500000|2020-10-29 06:05:00|7113.8|7098.8|7114.4|7099.4|7115|7100|7113.5|7098.5|5
1603951800000|2020-10-29 06:10:00|7114.2|7099.2|7113.4|7098.4|7114.6|7099.6|7113.2|7098.2|13
1603952100000|2020-10-29 06:15:00|7113|7098|7111.4|7096.4|7113|7098|7110.9|7095.9|3
1603952400000|2020-10-29 06:20:00|7111.5|7096.5|7114.5|7099.5|7114.5|7099.5|7111.5|7096.5|1
1603952700000|2020-10-29 06:25:00|7114.9|7099.9|7115|7100|7115.4|7100.4|7114.2|7099.2|14
1603953000000|2020-10-29 06:30:00|7115.1|7100.1|7112.4|7097.4|7115.4|7100.4|7110.9|7095.9|26
1603953300000|2020-10-29 06:35:00|7112.3|7097.3|7111.9|7096.9|7112.4|7097.4|7111.8|7096.8|0
1603953600000|2020-10-29 06:40:00|7112.3|7097.3|7109|7094|7113.5|7098.5|7109|7094|25
1603953900000|2020-10-29 06:45:00|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|0
1603954200000|2020-10-29 06:50:00|7108.2|7093.2|7104.9|7089.9|7110|7095|7104.9|7089.9|24
1603954500000|2020-10-29 06:55:00|7104.8|7089.8|7104.2|7089.2|7105|7090|7103.5|7088.5|19
1603954800000|2020-10-29 07:00:00|7104|7089|7100.4|7085.4|7104|7089|7098|7083|76
1603955100000|2020-10-29 07:05:00|7100.5|7085.5|7098.5|7083.5|7100.5|7085.5|7098.5|7083.5|22
1603955400000|2020-10-29 07:10:00|7098.7|7083.7|7099|7084|7101|7086|7098.5|7083.5|22
1603955700000|2020-10-29 07:15:00|7099.5|7084.5|7099|7084|7099.5|7084.5|7098.2|7083.2|12
1603956000000|2020-10-29 07:20:00|7098.5|7083.5|7099.5|7084.5|7100.6|7085.6|7098|7083|13
1603956300000|2020-10-29 07:25:00|7099.3|7084.3|7098.5|7083.5|7099.5|7084.5|7098.5|7083.5|4
1603956600000|2020-10-29 07:30:00|7099|7084|7095.7|7080.7|7099.5|7084.5|7094.9|7079.9|24
1603956900000|2020-10-29 07:35:00|7095.5|7080.5|7098|7083|7098.4|7083.4|7095|7080|7
1603957200000|2020-10-29 07:40:00|7098.8|7083.8|7098.5|7083.5|7098.9|7083.9|7095.9|7080.9|11
1603957500000|2020-10-29 07:45:00|7097|7082|7095.4|7080.4|7097|7082|7095.2|7080.2|7
1603957800000|2020-10-29 07:50:00|7095|7080|7095.5|7080.5|7096.5|7081.5|7094.2|7079.2|7
1603958100000|2020-10-29 07:55:00|7095.4|7080.4|7095.5|7080.5|7097.4|7082.4|7095|7080|4
1603958400000|2020-10-29 08:00:00|7095.3|7080.3|7095.5|7080.5|7098|7083|7094|7079|35
1603958700000|2020-10-29 08:05:00|7096.1|7081.1|7095.1|7080.1|7097.4|7082.4|7093.7|7078.7|62
1603959000000|2020-10-29 08:10:00|7094.7|7079.7|7085.1|7070.1|7094.7|7079.7|7085.1|7070.1|69
1603959300000|2020-10-29 08:15:00|7086.6|7071.6|7085.8|7070.8|7087.2|7072.2|7085.4|7070.4|41
1603959600000|2020-10-29 08:20:00|7085.9|7070.9|7088.3|7073.3|7089.3|7074.3|7085.8|7070.8|59
1603959900000|2020-10-29 08:25:00|7087.8|7072.8|7088.3|7073.3|7088.4|7073.4|7086.8|7071.8|41
1603960200000|2020-10-29 08:30:00|7088.2|7073.2|7088.7|7073.7|7090|7075|7086.4|7071.4|34
1603960500000|2020-10-29 08:35:00|7088.5|7073.5|7087.9|7072.9|7089.7|7074.7|7087.5|7072.5|15
1603960800000|2020-10-29 08:40:00|7087.5|7072.5|7086|7071|7087.5|7072.5|7085.3|7070.3|14
1603961100000|2020-10-29 08:45:00|7085|7070|7087.5|7072.5|7088.7|7073.7|7084.5|7069.5|100
1603961400000|2020-10-29 08:50:00|7086.5|7071.5|7085|7070|7086.8|7071.8|7084.8|7069.8|109
1603961700000|2020-10-29 08:55:00|7085.2|7070.2|7086.5|7071.5|7087.7|7072.7|7084.5|7069.5|15
1603962000000|2020-10-29 09:00:00|7086.2|7071.2|7086.1|7071.1|7086.2|7071.2|7085|7070|36
1603962300000|2020-10-29 09:05:00|7085.7|7070.7|7087.4|7072.4|7087.4|7072.4|7084.6|7069.6|59
1603962600000|2020-10-29 09:10:00|7087.6|7072.6|7096.8|7081.8|7096.9|7081.9|7087.4|7072.4|51
1603962900000|2020-10-29 09:15:00|7096.4|7081.4|7092.3|7077.3|7097.3|7082.3|7092.3|7077.3|30
1603963200000|2020-10-29 09:20:00|7091.9|7076.9|7094|7079|7097.8|7082.8|7089.6|7074.6|32
1603963500000|2020-10-29 09:25:00|7094.1|7079.1|7092.1|7077.1|7096.5|7081.5|7092.1|7077.1|4
1603963800000|2020-10-29 09:30:00|7092.3|7077.3|7091.5|7076.5|7095|7080|7091.5|7076.5|9
1603964100000|2020-10-29 09:35:00|7091.6|7076.6|7093.8|7078.8|7094|7079|7091.5|7076.5|14
1603964400000|2020-10-29 09:40:00|7093.5|7078.5|7092.5|7077.5|7098.5|7083.5|7092|7077|37
1603964700000|2020-10-29 09:45:00|7092.3|7077.3|7092|7077|7092.3|7077.3|7087.5|7072.5|43
1603965000000|2020-10-29 09:50:00|7092.5|7077.5|7095.1|7080.1|7097.5|7082.5|7091|7076|49
1603965300000|2020-10-29 09:55:00|7094.8|7079.8|7096.5|7081.5|7098|7083|7094.2|7079.2|7
1603965600000|2020-10-29 10:00:00|7096|7081|7094|7079|7097|7082|7091|7076|28
1603965900000|2020-10-29 10:05:00|7093.8|7078.8|7090.6|7075.6|7095.1|7080.1|7089.7|7074.7|88
1603966200000|2020-10-29 10:10:00|7090.2|7075.2|7089.7|7074.7|7094.2|7079.2|7089.1|7074.1|16
1603966500000|2020-10-29 10:15:00|7089.6|7074.6|7088.3|7073.3|7089.6|7074.6|7086.2|7071.2|19
1603966800000|2020-10-29 10:20:00|7088.7|7073.7|7090.2|7075.2|7092.7|7077.7|7088.2|7073.2|10
1603967100000|2020-10-29 10:25:00|7090.1|7075.1|7088.2|7073.2|7092.2|7077.2|7086.7|7071.7|11
1603967400000|2020-10-29 10:30:00|7088.7|7073.7|7087.3|7072.3|7089.8|7074.8|7087.2|7072.2|3
1603967700000|2020-10-29 10:35:00|7087.1|7072.1|7088.2|7073.2|7089.6|7074.6|7086.6|7071.6|8
1603968000000|2020-10-29 10:40:00|7088.4|7073.4|7091|7076|7093.6|7078.6|7087.7|7072.7|127
1603968300000|2020-10-29 10:45:00|7090|7075|7092.5|7077.5|7093|7078|7089.7|7074.7|117
1603968600000|2020-10-29 10:50:00|7092.2|7077.2|7089|7074|7092.5|7077.5|7089|7074|13
1603968900000|2020-10-29 10:55:00|7089.2|7074.2|7089|7074|7091.4|7076.4|7089|7074|2
1603969200000|2020-10-29 11:00:00|7089.6|7074.6|7093.5|7078.5|7096.9|7081.9|7088|7073|31
1603969500000|2020-10-29 11:05:00|7093|7078|7093.5|7078.5|7094|7079|7089.9|7074.9|10
1603969800000|2020-10-29 11:10:00|7092.5|7077.5|7089.5|7074.5|7092.5|7077.5|7087.9|7072.9|7
1603970100000|2020-10-29 11:15:00|7091|7076|7093.9|7078.9|7093.9|7078.9|7089.5|7074.5|4
1603970400000|2020-10-29 11:20:00|7094|7079|7091.9|7076.9|7094|7079|7090.5|7075.5|5
1603970700000|2020-10-29 11:25:00|7091.6|7076.6|7090|7075|7091.6|7076.6|7089|7074|1
1603971000000|2020-10-29 11:30:00|7090.1|7075.1|7088.5|7073.5|7091.9|7076.9|7088|7073|11
1603971300000|2020-10-29 11:35:00|7088.4|7073.4|7087|7072|7092.5|7077.5|7087|7072|40
1603971600000|2020-10-29 11:40:00|7087.1|7072.1|7084.7|7069.7|7088|7073|7084.7|7069.7|28
1603971900000|2020-10-29 11:45:00|7085.1|7070.1|7061.9|7046.9|7086.1|7071.1|7060.7|7045.7|85
1603972200000|2020-10-29 11:50:00|7062.4|7047.4|7059.4|7044.4|7063.9|7048.9|7058.6|7043.6|136
1603972500000|2020-10-29 11:55:00|7059.8|7044.8|7061.3|7046.3|7063.8|7048.8|7059.3|7044.3|106
1603972800000|2020-10-29 12:00:00|7060.9|7045.9|7054.2|7039.2|7061.1|7046.1|7050.7|7035.7|200
1603973100000|2020-10-29 12:05:00|7054.6|7039.6|7047.2|7032.2|7054.6|7039.6|7046.2|7031.2|216
1603973400000|2020-10-29 12:10:00|7046.9|7031.9|7046.9|7031.9|7048.6|7033.6|7045.9|7030.9|146
1603973700000|2020-10-29 12:15:00|7046.7|7031.7|7047.1|7032.1|7047.9|7032.9|7045.4|7030.4|79
1603974000000|2020-10-29 12:20:00|7046.7|7031.7|7043.5|7028.5|7047|7032|7040.9|7025.9|93
1603974300000|2020-10-29 12:25:00|7043.1|7028.1|7040.9|7025.9|7045|7030|7036.5|7021.5|123
1603974600000|2020-10-29 12:30:00|7040.7|7025.7|7055.6|7040.6|7061.6|7046.6|7040.7|7025.7|203
1603974900000|2020-10-29 12:35:00|7054.7|7039.7|7058.2|7043.2|7067.7|7052.7|7049.5|7034.5|433
1603975200000|2020-10-29 12:40:00|7058.6|7043.6|7053.5|7038.5|7061.2|7046.2|7053|7038|131
1603975500000|2020-10-29 12:45:00|7053|7038|7059.6|7044.6|7060|7045|7046.8|7031.8|101
1603975800000|2020-10-29 12:50:00|7060|7045|7048.5|7033.5|7061|7046|7048.5|7033.5|95
1603976100000|2020-10-29 12:55:00|7048.1|7033.1|7047.5|7032.5|7053.6|7038.6|7046.6|7031.6|205
1603976400000|2020-10-29 13:00:00|7047.1|7032.1|7040.5|7025.5|7049|7034|7040|7025|242
1603976700000|2020-10-29 13:05:00|7040|7025|7037.5|7022.5|7040.9|7025.9|7036.5|7021.5|286
1603977000000|2020-10-29 13:10:00|7038.9|7023.9|7052.2|7037.2|7052.7|7037.7|7037.6|7022.6|224
1603977300000|2020-10-29 13:15:00|7052.4|7037.4|7057.4|7042.4|7059.4|7044.4|7045.2|7030.2|116
1603977600000|2020-10-29 13:20:00|7056.7|7041.7|7067.3|7052.3|7067.8|7052.8|7052.7|7037.7|124
1603977900000|2020-10-29 13:25:00|7066.7|7051.7|7060.8|7045.8|7073.8|7058.8|7060.1|7045.1|205
1603978200000|2020-10-29 13:30:00|7059.3|7044.3|7091.9|7076.9|7093.4|7078.4|7054.4|7039.4|444
1603978500000|2020-10-29 13:35:00|7091.4|7076.4|7065.4|7050.4|7091.9|7076.9|7064.6|7049.6|245
1603978800000|2020-10-29 13:40:00|7065.8|7050.8|7074.9|7059.9|7076.9|7061.9|7062.3|7047.3|116
1603979100000|2020-10-29 13:45:00|7075.3|7060.3|7071|7056|7081.8|7066.8|7069.4|7054.4|213
1603979400000|2020-10-29 13:50:00|7071.1|7056.1|7084.1|7069.1|7084.6|7069.6|7068.4|7053.4|211
1603979700000|2020-10-29 13:55:00|7084.6|7069.6|7084.4|7069.4|7092.4|7077.4|7078|7063|293
1603980000000|2020-10-29 14:00:00|7085.5|7070.5|7095.5|7080.5|7099.5|7084.5|7084.4|7069.4|275
1603980300000|2020-10-29 14:05:00|7095|7080|7096.5|7081.5|7100.3|7085.3|7083.9|7068.9|154
1603980600000|2020-10-29 14:10:00|7096.1|7081.1|7074.9|7059.9|7101.4|7086.4|7074.6|7059.6|127
1603980900000|2020-10-29 14:15:00|7075.6|7060.6|7074.8|7059.8|7084.5|7069.5|7074.3|7059.3|210
1603981200000|2020-10-29 14:20:00|7075.4|7060.4|7078.8|7063.8|7089.9|7074.9|7073.1|7058.1|247
1603981500000|2020-10-29 14:25:00|7078.6|7063.6|7088.3|7073.3|7093.7|7078.7|7078.1|7063.1|244
1603981800000|2020-10-29 14:30:00|7083.4|7068.4|7089.3|7074.3|7113.8|7098.8|7083.3|7068.3|351
1603982100000|2020-10-29 14:35:00|7090.4|7075.4|7099.4|7084.4|7100.9|7085.9|7083.3|7068.3|278
1603982400000|2020-10-29 14:40:00|7099|7084|7099.3|7084.3|7104.2|7089.2|7084.7|7069.7|274
1603982700000|2020-10-29 14:45:00|7099.4|7084.4|7109|7094|7109.3|7094.3|7092.4|7077.4|298
1603983000000|2020-10-29 14:50:00|7108.3|7093.3|7109.3|7094.3|7117.9|7102.9|7102.2|7087.2|200
1603983300000|2020-10-29 14:55:00|7108.9|7093.9|7100.4|7085.4|7121.8|7106.8|7100.3|7085.3|259
1603983600000|2020-10-29 15:00:00|7100.8|7085.8|7093.7|7078.7|7103.9|7088.9|7089.8|7074.8|234
1603983900000|2020-10-29 15:05:00|7094.8|7079.8|7088.5|7073.5|7095.2|7080.2|7085.8|7070.8|144
1603984200000|2020-10-29 15:10:00|7086.7|7071.7|7090.5|7075.5|7093.5|7078.5|7083.9|7068.9|490
1603984500000|2020-10-29 15:15:00|7090.9|7075.9|7090.9|7075.9|7094.5|7079.5|7086.2|7071.2|229
1603984800000|2020-10-29 15:20:00|7090|7075|7087|7072|7090|7075|7077.8|7062.8|314
1603985100000|2020-10-29 15:25:00|7086.5|7071.5|7089.4|7074.4|7096.7|7081.7|7082.5|7067.5|206
1603985400000|2020-10-29 15:30:00|7089.3|7074.3|7086.5|7071.5|7092.3|7077.3|7083|7068|174
1603985700000|2020-10-29 15:35:00|7086.4|7071.4|7080.5|7065.5|7088|7073|7079.7|7064.7|113
1603986000000|2020-10-29 15:40:00|7080.3|7065.3|7069.3|7054.3|7080.5|7065.5|7069.3|7054.3|234
1603986300000|2020-10-29 15:45:00|7070.4|7055.4|7067|7052|7073.8|7058.8|7066.5|7051.5|180
1603986600000|2020-10-29 15:50:00|7066.9|7051.9|7071|7056|7071.5|7056.5|7065.9|7050.9|104
1603986900000|2020-10-29 15:55:00|7071.5|7056.5|7058.2|7043.2|7072.5|7057.5|7054.2|7039.2|260
1603987200000|2020-10-29 16:00:00|7059.3|7044.3|7064.8|7049.8|7067.3|7052.3|7059.3|7044.3|188
1603987500000|2020-10-29 16:05:00|7065.3|7050.3|7070.5|7055.5|7070.5|7055.5|7062.3|7047.3|146
1603987800000|2020-10-29 16:10:00|7070.4|7055.4|7077.9|7062.9|7077.9|7062.9|7066|7051|146
1603988100000|2020-10-29 16:15:00|7078.3|7063.3|7073.2|7058.2|7083.3|7068.3|7073.2|7058.2|117
1603988400000|2020-10-29 16:20:00|7073.4|7058.4|7079.5|7064.5|7079.5|7064.5|7070.5|7055.5|149
1603988700000|2020-10-29 16:25:00|7080|7065|7070|7055|7086.7|7071.7|7070|7055|186
1603989000000|2020-10-29 16:30:00|7070.2|7055.2|7070.2|7055.2|7074.2|7059.2|7070.2|7055.2|160
1603989300000|2020-10-29 16:35:00|7071.5|7056.5|7067.2|7052.2|7071.7|7056.7|7065.7|7050.7|136
1603989600000|2020-10-29 16:40:00|7067.3|7052.3|7070.4|7055.4|7073.7|7058.7|7067.3|7052.3|128
1603989900000|2020-10-29 16:45:00|7070|7055|7080|7065|7080|7065|7068|7053|150
1603990200000|2020-10-29 16:50:00|7080.4|7065.4|7074.5|7059.5|7083.2|7068.2|7074.5|7059.5|106
1603990500000|2020-10-29 16:55:00|7074|7059|7069.3|7054.3|7074|7059|7067|7052|144
1603990800000|2020-10-29 17:00:00|7069.8|7054.8|7062.9|7047.9|7072.7|7057.7|7062.7|7047.7|273
1603991100000|2020-10-29 17:05:00|7063.3|7048.3|7066.8|7051.8|7067.7|7052.7|7061.8|7046.8|81
1603991400000|2020-10-29 17:10:00|7066.3|7051.3|7061.8|7046.8|7066.3|7051.3|7061.8|7046.8|67
1603991700000|2020-10-29 17:15:00|7061.9|7046.9|7057.9|7042.9|7062.3|7047.3|7056.3|7041.3|111
1603992000000|2020-10-29 17:20:00|7058.8|7043.8|7060.3|7045.3|7061.9|7046.9|7058.8|7043.8|128
1603992300000|2020-10-29 17:25:00|7060.2|7045.2|7067.8|7052.8|7070.3|7055.3|7060.2|7045.2|293
1603992600000|2020-10-29 17:30:00|7068.2|7053.2|7073.1|7058.1|7079.1|7064.1|7068.2|7053.2|194
1603992900000|2020-10-29 17:35:00|7073.2|7058.2|7066.8|7051.8|7073.2|7058.2|7066.8|7051.8|288
1603993200000|2020-10-29 17:40:00|7067.6|7052.6|7068.8|7053.8|7070.3|7055.3|7065.4|7050.4|81
1603993500000|2020-10-29 17:45:00|7066.9|7051.9|7061.9|7046.9|7072.4|7057.4|7061.9|7046.9|170
1603993800000|2020-10-29 17:50:00|7059.9|7044.9|7068.9|7053.9|7074.2|7059.2|7059.9|7044.9|149
1603994100000|2020-10-29 17:55:00|7069.2|7054.2|7072.3|7057.3|7075.1|7060.1|7068.1|7053.1|129
1603994400000|2020-10-29 18:00:00|7070.9|7055.9|7062.5|7047.5|7073.4|7058.4|7061.6|7046.6|140
1603994700000|2020-10-29 18:05:00|7062.1|7047.1|7065.7|7050.7|7075.2|7060.2|7062.1|7047.1|167
1603995000000|2020-10-29 18:10:00|7067|7052|7059.1|7044.1|7072.1|7057.1|7055.1|7040.1|1166
1603995300000|2020-10-29 18:15:00|7058.8|7043.8|7060.7|7045.7|7061.6|7046.6|7053.8|7038.8|757
1604019600000|2020-10-30 01:00:00|7065.7|7050.7|7061.3|7046.3|7065.7|7050.7|7052.7|7037.7|126
1604019900000|2020-10-30 01:05:00|7060.9|7045.9|7054.5|7039.5|7064.6|7049.6|7053.3|7038.3|69
1604020200000|2020-10-30 01:10:00|7054.4|7039.4|7058.9|7043.9|7060.4|7045.4|7048.3|7033.3|111
1604020500000|2020-10-30 01:15:00|7059|7044|7066.5|7051.5|7067.4|7052.4|7059|7044|31
1604020800000|2020-10-30 01:20:00|7066|7051|7066.5|7051.5|7069.5|7054.5|7065.5|7050.5|6
1604021100000|2020-10-30 01:25:00|7066.9|7051.9|7068.5|7053.5|7073.5|7058.5|7065.4|7050.4|36
1604021400000|2020-10-30 01:30:00|7068|7053|7066|7051|7068.5|7053.5|7065.5|7050.5|26
1604021700000|2020-10-30 01:35:00|7065|7050|7053.5|7038.5|7065|7050|7053.5|7038.5|50
1604022000000|2020-10-30 01:40:00|7052.6|7037.6|7050.9|7035.9|7053.4|7038.4|7048.5|7033.5|24
1604022300000|2020-10-30 01:45:00|7050.6|7035.6|7055.9|7040.9|7055.9|7040.9|7049.9|7034.9|48
1604022600000|2020-10-30 01:50:00|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1604022900000|2020-10-30 01:55:00|7056.9|7041.9|7057.4|7042.4|7058|7043|7056.5|7041.5|0
1604023200000|2020-10-30 02:00:00|7056.9|7041.9|7055|7040|7056.9|7041.9|7055|7040|0
1604023500000|2020-10-30 02:05:00|7055.6|7040.6|7056.9|7041.9|7057.9|7042.9|7055.6|7040.6|18
1604023800000|2020-10-30 02:10:00|7057.2|7042.2|7058.2|7043.2|7059|7044|7057.2|7042.2|30
1604024100000|2020-10-30 02:15:00|7059.7|7044.7|7060.3|7045.3|7060.3|7045.3|7059.7|7044.7|0
1604024400000|2020-10-30 02:20:00|7060.7|7045.7|7059.8|7044.8|7061.2|7046.2|7059.8|7044.8|3
1604024700000|2020-10-30 02:25:00|7060.2|7045.2|7064.3|7049.3|7064.3|7049.3|7060.2|7045.2|8
1604025300000|2020-10-30 02:35:00|7065.4|7050.4|7064.9|7049.9|7065.4|7050.4|7064.9|7049.9|3
1604025600000|2020-10-30 02:40:00|7063.8|7048.8|7059.2|7044.2|7063.8|7048.8|7056.3|7041.3|25
1604025900000|2020-10-30 02:45:00|7058.9|7043.9|7055.2|7040.2|7058.9|7043.9|7054.2|7039.2|8
1604026200000|2020-10-30 02:50:00|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|1
1604026800000|2020-10-30 03:00:00|7054.2|7039.2|7054.3|7039.3|7054.3|7039.3|7054.2|7039.2|0
1604027100000|2020-10-30 03:05:00|7055.4|7040.4|7056.3|7041.3|7056.8|7041.8|7055.4|7040.4|1
1604027400000|2020-10-30 03:10:00|7055.8|7040.8|7054.8|7039.8|7056.8|7041.8|7054.8|7039.8|2
1604027700000|2020-10-30 03:15:00|7055.9|7040.9|7060.4|7045.4|7060.4|7045.4|7055.9|7040.9|4
1604028000000|2020-10-30 03:20:00|7060.2|7045.2|7063.6|7048.6|7064.4|7049.4|7060.2|7045.2|5
1604028300000|2020-10-30 03:25:00|7063.1|7048.1|7059.9|7044.9|7063.1|7048.1|7059.9|7044.9|9
1604028600000|2020-10-30 03:30:00|7060|7045|7060.6|7045.6|7060.6|7045.6|7060|7045|3
1604028900000|2020-10-30 03:35:00|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|0
1604029200000|2020-10-30 03:40:00|7063|7048|7059.6|7044.6|7063.1|7048.1|7059.6|7044.6|14
1604029500000|2020-10-30 03:45:00|7059.5|7044.5|7057.6|7042.6|7059.5|7044.5|7057.6|7042.6|2
1604030100000|2020-10-30 03:55:00|7058.6|7043.6|7060|7045|7060|7045|7058.6|7043.6|1
1604030700000|2020-10-30 04:05:00|7060.1|7045.1|7060|7045|7060.1|7045.1|7060|7045|2
1604031000000|2020-10-30 04:10:00|7059.6|7044.6|7059.7|7044.7|7060.1|7045.1|7059.6|7044.6|1
1604031300000|2020-10-30 04:15:00|7060.5|7045.5|7059.6|7044.6|7060.5|7045.5|7059.6|7044.6|2
1604031600000|2020-10-30 04:20:00|7060.1|7045.1|7061.1|7046.1|7061.6|7046.6|7060.1|7045.1|0
1604031900000|2020-10-30 04:25:00|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|0
1604032200000|2020-10-30 04:30:00|7059.6|7044.6|7060.1|7045.1|7060.1|7045.1|7059.5|7044.5|2
1604032500000|2020-10-30 04:35:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1604032800000|2020-10-30 04:40:00|7060.7|7045.7|7061.1|7046.1|7061.6|7046.6|7060.6|7045.6|0
1604033100000|2020-10-30 04:45:00|7061|7046|7058.6|7043.6|7061|7046|7056.1|7041.1|9
1604033400000|2020-10-30 04:50:00|7059.1|7044.1|7060.2|7045.2|7060.2|7045.2|7059.1|7044.1|0
1604033700000|2020-10-30 04:55:00|7059.9|7044.9|7061.2|7046.2|7061.7|7046.7|7058.4|7043.4|0
1604034000000|2020-10-30 05:00:00|7060.1|7045.1|7060.7|7045.7|7060.7|7045.7|7059.7|7044.7|1
1604034300000|2020-10-30 05:05:00|7060.6|7045.6|7060.1|7045.1|7060.6|7045.6|7060.1|7045.1|0
1604034600000|2020-10-30 05:10:00|7059.3|7044.3|7058.3|7043.3|7059.8|7044.8|7058.3|7043.3|1
1604034900000|2020-10-30 05:15:00|7057.8|7042.8|7054.1|7039.1|7057.8|7042.8|7052.8|7037.8|11
1604035200000|2020-10-30 05:20:00|7053.7|7038.7|7054.8|7039.8|7054.8|7039.8|7052.1|7037.1|2
1604035500000|2020-10-30 05:25:00|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|2
1604035800000|2020-10-30 05:30:00|7053.8|7038.8|7050.4|7035.4|7056.8|7041.8|7050.4|7035.4|12
1604036100000|2020-10-30 05:35:00|7049.4|7034.4|7048.4|7033.4|7049.4|7034.4|7047.9|7032.9|18
1604036400000|2020-10-30 05:40:00|7047.6|7032.6|7042.3|7027.3|7048.9|7033.9|7042.3|7027.3|113
1604036700000|2020-10-30 05:45:00|7042.8|7027.8|7044.8|7029.8|7046.8|7031.8|7041.8|7026.8|18
1604037000000|2020-10-30 05:50:00|7045.1|7030.1|7046.8|7031.8|7048.3|7033.3|7045.1|7030.1|31
1604037300000|2020-10-30 05:55:00|7046.6|7031.6|7046.3|7031.3|7047.3|7032.3|7046.3|7031.3|2
1604037600000|2020-10-30 06:00:00|7045.8|7030.8|7041|7026|7045.8|7030.8|7041|7026|7
1604037900000|2020-10-30 06:05:00|7041.2|7026.2|7036.2|7021.2|7041.5|7026.5|7036|7021|36
1604038200000|2020-10-30 06:10:00|7036|7021|7038.3|7023.3|7038.3|7023.3|7034.7|7019.7|27
1604038500000|2020-10-30 06:15:00|7037.8|7022.8|7036.5|7021.5|7038|7023|7035.5|7020.5|39
1604038800000|2020-10-30 06:20:00|7034.7|7019.7|7039.5|7024.5|7039.5|7024.5|7034.7|7019.7|41
1604039100000|2020-10-30 06:25:00|7039|7024|7042.7|7027.7|7042.7|7027.7|7039|7024|5
1604039400000|2020-10-30 06:30:00|7044.5|7029.5|7041.7|7026.7|7045.2|7030.2|7041.2|7026.2|16
1604039700000|2020-10-30 06:35:00|7041.5|7026.5|7048.3|7033.3|7053.3|7038.3|7038.5|7023.5|25
1604040000000|2020-10-30 06:40:00|7048.7|7033.7|7050.2|7035.2|7053.3|7038.3|7048.2|7033.2|10
1604040300000|2020-10-30 06:45:00|7049.9|7034.9|7046.2|7031.2|7049.9|7034.9|7044.2|7029.2|9
1604040600000|2020-10-30 06:50:00|||||||||1
1604040900000|2020-10-30 06:55:00|7045|7030|7045|7030|7045|7030|7045|7030|3
1604041200000|2020-10-30 07:00:00|7045.2|7030.2|7044|7029|7046.2|7031.2|7043.2|7028.2|0
1604041500000|2020-10-30 07:05:00|7044.3|7029.3|7044.2|7029.2|7045|7030|7043.5|7028.5|0
1604041800000|2020-10-30 07:10:00|7043.5|7028.5|7041.7|7026.7|7043.7|7028.7|7041.7|7026.7|2
1604042100000|2020-10-30 07:15:00|7041.6|7026.6|7042.7|7027.7|7043.2|7028.2|7041.2|7026.2|0
1604042400000|2020-10-30 07:20:00|7042.8|7027.8|7043.2|7028.2|7044.7|7029.7|7042.8|7027.8|0
1604042700000|2020-10-30 07:25:00|7044.6|7029.6|7044.6|7029.6|7044.7|7029.7|7043.2|7028.2|0
1604043000000|2020-10-30 07:30:00|7044.7|7029.7|7047.7|7032.7|7047.7|7032.7|7044.2|7029.2|3
1604043300000|2020-10-30 07:35:00|7046.2|7031.2|7050.3|7035.3|7054.8|7039.8|7045.7|7030.7|20
1604043600000|2020-10-30 07:40:00|7050.7|7035.7|7052.2|7037.2|7052.7|7037.7|7050.2|7035.2|10
1604043900000|2020-10-30 07:45:00|7052.7|7037.7|7052.7|7037.7|7054.2|7039.2|7051.2|7036.2|4
1604044200000|2020-10-30 07:50:00|7052.3|7037.3|7048.7|7033.7|7052.3|7037.3|7045.7|7030.7|7
1604044500000|2020-10-30 07:55:00|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7046.7|7031.7|14
1604044800000|2020-10-30 08:00:00|7047.7|7032.7|7047.7|7032.7|7050.2|7035.2|7046.2|7031.2|30
1604045100000|2020-10-30 08:05:00|7047.6|7032.6|7048.7|7033.7|7049.7|7034.7|7047.2|7032.2|17
1604045400000|2020-10-30 08:10:00|7048.2|7033.2|7047.7|7032.7|7048.7|7033.7|7046.7|7031.7|5
1604045700000|2020-10-30 08:15:00|7046.7|7031.7|7046.3|7031.3|7052.7|7037.7|7046.2|7031.2|41
1604046000000|2020-10-30 08:20:00|7048.2|7033.2|7045.8|7030.8|7048.2|7033.2|7045.8|7030.8|31
1604046300000|2020-10-30 08:25:00|7042.7|7027.7|7045.3|7030.3|7047.3|7032.3|7041.6|7026.6|40
1604046600000|2020-10-30 08:30:00|7045.2|7030.2|7042.6|7027.6|7046.5|7031.5|7042.5|7027.5|48
1604046900000|2020-10-30 08:35:00|7043.2|7028.2|7043.3|7028.3|7044.5|7029.5|7042.3|7027.3|19
1604047200000|2020-10-30 08:40:00|7042.5|7027.5|7036.8|7021.8|7042.5|7027.5|7035|7020|45
1604047500000|2020-10-30 08:45:00|7036.7|7021.7|7035.4|7020.4|7037.3|7022.3|7034.5|7019.5|37
1604047800000|2020-10-30 08:50:00|7035.2|7020.2|7017.1|7002.1|7035.2|7020.2|7017.1|7002.1|253
1604048100000|2020-10-30 08:55:00|7016.9|7001.9|7027.4|7012.4|7027.4|7012.4|7016.9|7001.9|59
1604048400000|2020-10-30 09:00:00|7027.7|7012.7|7037|7022|7037|7022|7025.9|7010.9|37
1604048700000|2020-10-30 09:05:00|7036.6|7021.6|7043.6|7028.6|7043.7|7028.7|7029.5|7014.5|130
1604049000000|2020-10-30 09:10:00|7043.5|7028.5|7041.6|7026.6|7046.6|7031.6|7041.4|7026.4|69
1604049300000|2020-10-30 09:15:00|7042.5|7027.5|7046|7031|7050|7035|7041.4|7026.4|73
1604049600000|2020-10-30 09:20:00|7048|7033|7047.6|7032.6|7049.1|7034.1|7043.1|7028.1|25
1604049900000|2020-10-30 09:25:00|7047|7032|7050.6|7035.6|7052.1|7037.1|7046.5|7031.5|26
1604050200000|2020-10-30 09:30:00|7050.9|7035.9|7041.8|7026.8|7051.6|7036.6|7041.8|7026.8|31
1604050500000|2020-10-30 09:35:00|7041.9|7026.9|7041.3|7026.3|7044.4|7029.4|7041.3|7026.3|16
1604050800000|2020-10-30 09:40:00|7040.8|7025.8|7043.5|7028.5|7044.8|7029.8|7040.8|7025.8|74
1604051100000|2020-10-30 09:45:00|7041.6|7026.6|7051.1|7036.1|7051.1|7036.1|7041.4|7026.4|10
1604051400000|2020-10-30 09:50:00|7051.4|7036.4|7055|7040|7057.4|7042.4|7051.4|7036.4|129
1604051700000|2020-10-30 09:55:00|7055.8|7040.8|7056.3|7041.3|7058.7|7043.7|7050|7035|60
1604052000000|2020-10-30 10:00:00|7054.3|7039.3|7052.9|7037.9|7054.5|7039.5|7049.9|7034.9|10
1604052300000|2020-10-30 10:05:00|7052.4|7037.4|7049.4|7034.4|7054.4|7039.4|7049.4|7034.4|6
1604052600000|2020-10-30 10:10:00|7049.9|7034.9|7056.9|7041.9|7056.9|7041.9|7049.4|7034.4|79
1604052900000|2020-10-30 10:15:00|7057|7042|7055.4|7040.4|7058.9|7043.9|7055.4|7040.4|10
1604053200000|2020-10-30 10:20:00|7055.7|7040.7|7056.3|7041.3|7059.9|7044.9|7053.2|7038.2|75
1604053500000|2020-10-30 10:25:00|7056.4|7041.4|7057.4|7042.4|7057.9|7042.9|7054.7|7039.7|33
1604053800000|2020-10-30 10:30:00|7057.3|7042.3|7064.2|7049.2|7066.2|7051.2|7056.8|7041.8|29
1604054100000|2020-10-30 10:35:00|7062.8|7047.8|7056.3|7041.3|7062.8|7047.8|7054.3|7039.3|20
1604054400000|2020-10-30 10:40:00|7054.7|7039.7|7060.8|7045.8|7062.1|7047.1|7054.7|7039.7|47
1604054700000|2020-10-30 10:45:00|7064.3|7049.3|7058.7|7043.7|7064.8|7049.8|7058.7|7043.7|30
1604055000000|2020-10-30 10:50:00|7057.7|7042.7|7063.9|7048.9|7064.4|7049.4|7057.2|7042.2|7
1604055300000|2020-10-30 10:55:00|7063.4|7048.4|7063.4|7048.4|7064.9|7049.9|7062.3|7047.3|2
1604055600000|2020-10-30 11:00:00|7064.3|7049.3|7061.9|7046.9|7070.3|7055.3|7058.2|7043.2|27
1604055900000|2020-10-30 11:05:00|7061.7|7046.7|7069.2|7054.2|7070.2|7055.2|7060.8|7045.8|25
1604056200000|2020-10-30 11:10:00|7068.8|7053.8|7066.8|7051.8|7072.4|7057.4|7066.7|7051.7|13
1604056500000|2020-10-30 11:15:00|7067.2|7052.2|7069.7|7054.7|7069.7|7054.7|7066.4|7051.4|2
1604056800000|2020-10-30 11:20:00|7070.2|7055.2|7072.3|7057.3|7073.2|7058.2|7069.1|7054.1|17
1604057100000|2020-10-30 11:25:00|7072.8|7057.8|7076.7|7061.7|7078.4|7063.4|7071.7|7056.7|44
1604057400000|2020-10-30 11:30:00|7077.3|7062.3|7076.3|7061.3|7077.3|7062.3|7069.7|7054.7|37
1604057700000|2020-10-30 11:35:00|7076.2|7061.2|7077.6|7062.6|7077.8|7062.8|7075.7|7060.7|13
1604058000000|2020-10-30 11:40:00|7077.2|7062.2|7078.5|7063.5|7079|7064|7076.2|7061.2|8
1604058300000|2020-10-30 11:45:00|7080.2|7065.2|7079.5|7064.5|7081|7066|7076.8|7061.8|48
1604058600000|2020-10-30 11:50:00|7079.1|7064.1|7077.6|7062.6|7079.1|7064.1|7072.1|7057.1|50
1604058900000|2020-10-30 11:55:00|7077.2|7062.2|7070|7055|7078.5|7063.5|7070|7055|24
1604059200000|2020-10-30 12:00:00|7069.6|7054.6|7056.1|7041.1|7069.6|7054.6|7056.1|7041.1|73
1604059500000|2020-10-30 12:05:00|7056.8|7041.8|7059.6|7044.6|7061.6|7046.6|7055.1|7040.1|101
1604059800000|2020-10-30 12:10:00|7059.8|7044.8|7053.5|7038.5|7060.6|7045.6|7053|7038|55
1604060100000|2020-10-30 12:15:00|7051.8|7036.8|7042.8|7027.8|7052.3|7037.3|7041.7|7026.7|90
1604060400000|2020-10-30 12:20:00|7042.3|7027.3|7040.3|7025.3|7044.8|7029.8|7033.7|7018.7|135
1604060700000|2020-10-30 12:25:00|7040.8|7025.8|7034.7|7019.7|7045.5|7030.5|7025.8|7010.8|142
1604061000000|2020-10-30 12:30:00|7034.5|7019.5|7042.8|7027.8|7042.8|7027.8|7022.8|7007.8|60
1604061300000|2020-10-30 12:35:00|7044.3|7029.3|7038.3|7023.3|7045.2|7030.2|7038.3|7023.3|17
1604061600000|2020-10-30 12:40:00|7038|7023|7036.5|7021.5|7038|7023|7030.5|7015.5|46
1604061900000|2020-10-30 12:45:00|7036.6|7021.6|7045.2|7030.2|7045.7|7030.7|7034.8|7019.8|54
1604062200000|2020-10-30 12:50:00|7045.7|7030.7|7051|7036|7051.6|7036.6|7045.1|7030.1|89
1604062500000|2020-10-30 12:55:00|7049.6|7034.6|7051.1|7036.1|7054.8|7039.8|7049.6|7034.6|137
1604062800000|2020-10-30 13:00:00|7050.6|7035.6|7061|7046|7065.1|7050.1|7050.1|7035.1|86
1604063100000|2020-10-30 13:05:00|7061.1|7046.1|7061.1|7046.1|7074|7059|7057.8|7042.8|89
1604063400000|2020-10-30 13:10:00|7058.6|7043.6|7056|7041|7058.6|7043.6|7054.1|7039.1|36
1604063700000|2020-10-30 13:15:00|7055.6|7040.6|7056.6|7041.6|7058.6|7043.6|7051.1|7036.1|92
1604064000000|2020-10-30 13:20:00|7055.7|7040.7|7057.2|7042.2|7057.2|7042.2|7051.1|7036.1|48
1604064300000|2020-10-30 13:25:00|7057.7|7042.7|7065.4|7050.4|7065.9|7050.9|7056.7|7041.7|99
1604064600000|2020-10-30 13:30:00|7065.5|7050.5|7055.1|7040.1|7068.2|7053.2|7052.7|7037.7|183
1604064900000|2020-10-30 13:35:00|7054.9|7039.9|7053.1|7038.1|7055.6|7040.6|7045.5|7030.5|329
1604065200000|2020-10-30 13:40:00|7052.6|7037.6|7034.2|7019.2|7052.6|7037.6|7033.7|7018.7|163
1604065500000|2020-10-30 13:45:00|7033.9|7018.9|7022.2|7007.2|7033.9|7018.9|7022|7007|300
1604065800000|2020-10-30 13:50:00|7023.4|7008.4|7033|7018|7038.4|7023.4|7020.9|7005.9|853
1604066100000|2020-10-30 13:55:00|7032.9|7017.9|7033.5|7018.5|7039.9|7024.9|7030.5|7015.5|136
1604066400000|2020-10-30 14:00:00|7033|7018|7029.9|7014.9|7038.4|7023.4|7029.5|7014.5|194
1604066700000|2020-10-30 14:05:00|7028.2|7013.2|7019.9|7004.9|7029.1|7014.1|7015.5|7000.5|169
1604067000000|2020-10-30 14:10:00|7021|7006|7018.5|7003.5|7021.5|7006.5|7013.4|6998.4|269
1604067300000|2020-10-30 14:15:00|7018.4|7003.4|7005.7|6990.7|7020.5|7005.5|7005|6990|460
1604067600000|2020-10-30 14:20:00|7005.6|6990.6|7008.4|6993.4|7009.5|6994.5|7003.3|6988.3|150
1604067900000|2020-10-30 14:25:00|7008|6993|7010.5|6995.5|7010.5|6995.5|7002.5|6987.5|370
1604068200000|2020-10-30 14:30:00|7010|6995|7008.6|6993.6|7011.9|6996.9|7000|6985|300
1604068500000|2020-10-30 14:35:00|7008.4|6993.4|7009.5|6994.5|7011.9|6996.9|7002.6|6987.6|235
1604068800000|2020-10-30 14:40:00|7008|6993|6997.9|6982.9|7008|6993|6996.9|6981.9|195
1604069100000|2020-10-30 14:45:00|6998.6|6983.6|6997.5|6982.5|6999.9|6984.9|6996.5|6981.5|138
1604069400000|2020-10-30 14:50:00|6997.6|6982.6|7002.3|6987.3|7006.3|6991.3|6997|6982|145
1604069700000|2020-10-30 14:55:00|7002.1|6987.1|6997.8|6982.8|7004.3|6989.3|6997.2|6982.2|205
1604070000000|2020-10-30 15:00:00|6997.7|6982.7|7004|6989|7009.7|6994.7|6996.5|6981.5|317
1604070300000|2020-10-30 15:05:00|7003.7|6988.7|6999.5|6984.5|7003.7|6988.7|6996.5|6981.5|290
1604070600000|2020-10-30 15:10:00|6998.5|6983.5|7006.8|6991.8|7006.8|6991.8|6995.8|6980.8|280
1604070900000|2020-10-30 15:15:00|7007.2|6992.2|7005.5|6990.5|7007.2|6992.2|6999.3|6984.3|228
1604071200000|2020-10-30 15:20:00|7005|6990|7006.2|6991.2|7008.2|6993.2|6999|6984|136
1604071500000|2020-10-30 15:25:00|7005.9|6990.9|7000.8|6985.8|7007.7|6992.7|6999.2|6984.2|82
1604071800000|2020-10-30 15:30:00|7000.7|6985.7|6999.2|6984.2|7000.8|6985.8|6995.4|6980.4|188
1604072100000|2020-10-30 15:35:00|6998.4|6983.4|6996.4|6981.4|6999.7|6984.7|6995.8|6980.8|160
1604072400000|2020-10-30 15:40:00|6996.5|6981.5|6996.4|6981.4|6998.4|6983.4|6995.5|6980.5|122
1604072700000|2020-10-30 15:45:00|6996.1|6981.1|6990.9|6975.9|6996.1|6981.1|6986.8|6971.8|391
1604073000000|2020-10-30 15:50:00|6990.8|6975.8|6994.1|6979.1|6995.9|6980.9|6989.3|6974.3|107
1604073300000|2020-10-30 15:55:00|6995.3|6980.3|6992.3|6977.3|6995.3|6980.3|6990.3|6975.3|99
1604073600000|2020-10-30 16:00:00|6991.4|6976.4|7000.1|6985.1|7000.1|6985.1|6991.4|6976.4|341
1604073900000|2020-10-30 16:05:00|7001.1|6986.1|6999.3|6984.3|7003.7|6988.7|6999.3|6984.3|98
1604074200000|2020-10-30 16:10:00|6999.6|6984.6|6999.1|6984.1|7001.7|6986.7|6995.2|6980.2|106
1604074500000|2020-10-30 16:15:00|6998.7|6983.7|7000.2|6985.2|7001.3|6986.3|6998.2|6983.2|153
1604074800000|2020-10-30 16:20:00|7000.8|6985.8|7002.4|6987.4|7002.8|6987.8|6996.7|6981.7|145
1604075100000|2020-10-30 16:25:00|7002.1|6987.1|7007|6992|7009.7|6994.7|7001.4|6986.4|579
1604075400000|2020-10-30 16:30:00|7007.1|6992.1|6996.1|6981.1|7008.5|6993.5|6995.9|6980.9|189
1604075700000|2020-10-30 16:35:00|6996.6|6981.6|6997.9|6982.9|6999.4|6984.4|6996.4|6981.4|81
1604076000000|2020-10-30 16:40:00|6998.1|6983.1|6999.7|6984.7|6999.7|6984.7|6995.2|6980.2|164
1604076300000|2020-10-30 16:45:00|6998.3|6983.3|6991|6976|6998.3|6983.3|6990.6|6975.6|236
1604076600000|2020-10-30 16:50:00|6991.3|6976.3|6990.2|6975.2|6991.7|6976.7|6990.2|6975.2|61
1604076900000|2020-10-30 16:55:00|6990.1|6975.1|6993.1|6978.1|6993.1|6978.1|6990|6975|100
1604077200000|2020-10-30 17:00:00|6993|6978|6994.3|6979.3|6995.3|6980.3|6991.5|6976.5|67
1604077500000|2020-10-30 17:05:00|6993.8|6978.8|6969.6|6954.6|6993.8|6978.8|6965.8|6950.8|562
1604077800000|2020-10-30 17:10:00|6969.5|6954.5|6960.3|6945.3|6971.6|6956.6|6955.2|6940.2|251
1604078100000|2020-10-30 17:15:00|6960.2|6945.2|6953.8|6938.8|6960.7|6945.7|6947.8|6932.8|356
1604078400000|2020-10-30 17:20:00|6954.2|6939.2|6964.5|6949.5|6964.5|6949.5|6947.8|6932.8|196
1604078700000|2020-10-30 17:25:00|6964.1|6949.1|6957.3|6942.3|6965.1|6950.1|6954.8|6939.8|171
1604079000000|2020-10-30 17:30:00|6956.1|6941.1|6946.2|6931.2|6957.2|6942.2|6944.6|6929.6|196
1604079300000|2020-10-30 17:35:00|6946.1|6931.1|6934.5|6919.5|6946.8|6931.8|6934.1|6919.1|249
1604079600000|2020-10-30 17:40:00|6934.2|6919.2|6922.4|6907.4|6937|6922|6918.3|6903.3|388
1604079900000|2020-10-30 17:45:00|6922.7|6907.7|6926.7|6911.7|6938.1|6923.1|6920.6|6905.6|380
1604080200000|2020-10-30 17:50:00|6924.7|6909.7|6941.6|6926.6|6943.9|6928.9|6924.6|6909.6|366
1604080500000|2020-10-30 17:55:00|6942.2|6927.2|6958.9|6943.9|6959.5|6944.5|6942.2|6927.2|182
1604080800000|2020-10-30 18:00:00|6954|6939|6950.5|6935.5|6958.2|6943.2|6944.4|6929.4|229
1604081100000|2020-10-30 18:05:00|6950.4|6935.4|6975.5|6960.5|6976.8|6961.8|6942|6927|787
1604081400000|2020-10-30 18:10:00|6977|6962|6967.4|6952.4|6979|6964|6955.6|6940.6|1250
1604081700000|2020-10-30 18:15:00|6967.5|6952.5|6966.4|6951.4|6977.3|6962.3|6960.5|6945.5|774
1604282400000|2020-11-02 02:00:00|6948.2|6933.2|6940.4|6925.4|6948.2|6933.2|6931.2|6916.2|162
1604282700000|2020-11-02 02:05:00|6940.1|6925.1|6937.1|6922.1|6942.5|6927.5|6937.1|6922.1|15
1604283000000|2020-11-02 02:10:00|6937|6922|6929.9|6914.9|6937|6922|6926.6|6911.6|42
1604283300000|2020-11-02 02:15:00|6929.6|6914.6|6931.1|6916.1|6932.8|6917.8|6927.8|6912.8|50
1604283600000|2020-11-02 02:20:00|6930.9|6915.9|6934|6919|6936.6|6921.6|6930|6915|26
1604283900000|2020-11-02 02:25:00|6934.8|6919.8|6938.2|6923.2|6938.2|6923.2|6934.8|6919.8|13
1604284200000|2020-11-02 02:30:00|6936.5|6921.5|6937.1|6922.1|6937.1|6922.1|6935.4|6920.4|18
1604284500000|2020-11-02 02:35:00|6937.2|6922.2|6932|6917|6937.2|6922.2|6931.5|6916.5|5
1604284800000|2020-11-02 02:40:00|6932.1|6917.1|6935.2|6920.2|6935.2|6920.2|6932.1|6917.1|13
1604285100000|2020-11-02 02:45:00|6934.7|6919.7|6935|6920|6939.9|6924.9|6934.7|6919.7|7
1604285400000|2020-11-02 02:50:00|6935.2|6920.2|6932.1|6917.1|6936.4|6921.4|6931|6916|27
1604285700000|2020-11-02 02:55:00|6930.7|6915.7|6930.7|6915.7|6930.9|6915.9|6927.7|6912.7|4
1604286000000|2020-11-02 03:00:00|6930.4|6915.4|6929.7|6914.7|6930.7|6915.7|6928.1|6913.1|1
1604286300000|2020-11-02 03:05:00|6928.7|6913.7|6931.9|6916.9|6931.9|6916.9|6927.2|6912.2|10
1604286600000|2020-11-02 03:10:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6929.6|6914.6|4
1604286900000|2020-11-02 03:15:00|6936.4|6921.4|6935.6|6920.6|6939.5|6924.5|6933.7|6918.7|8
1604287200000|2020-11-02 03:20:00|6935.2|6920.2|6937.5|6922.5|6940.3|6925.3|6935.2|6920.2|4
1604287500000|2020-11-02 03:25:00|6938|6923|6938|6923|6938|6923|6936.1|6921.1|2
1604287800000|2020-11-02 03:30:00|6937.9|6922.9|6935.5|6920.5|6937.9|6922.9|6935.5|6920.5|7
1604288100000|2020-11-02 03:35:00|6934.4|6919.4|6935.5|6920.5|6936.8|6921.8|6934.4|6919.4|6
1604289300000|2020-11-02 03:55:00|6935.1|6920.1|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|1
1604289600000|2020-11-02 04:00:00|6934.5|6919.5|6933.8|6918.8|6934.5|6919.5|6933.8|6918.8|0
1604289900000|2020-11-02 04:05:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1604290200000|2020-11-02 04:10:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|7
1604290500000|2020-11-02 04:15:00|6933.9|6918.9|6932.8|6917.8|6933.9|6918.9|6932.8|6917.8|1
1604290800000|2020-11-02 04:20:00|||||||||2
1604291100000|2020-11-02 04:25:00|6932.7|6917.7|6928.5|6913.5|6932.7|6917.7|6928.5|6913.5|8
1604291400000|2020-11-02 04:30:00|6927.4|6912.4|6927.9|6912.9|6929.4|6914.4|6927.4|6912.4|4
1604292000000|2020-11-02 04:40:00|6927.5|6912.5|6922.8|6907.8|6927.5|6912.5|6922.8|6907.8|3
1604292300000|2020-11-02 04:45:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1604292600000|2020-11-02 04:50:00|6923.7|6908.7|6923.4|6908.4|6923.7|6908.7|6923.4|6908.4|0
1604292900000|2020-11-02 04:55:00|6926.3|6911.3|6926.9|6911.9|6926.9|6911.9|6926.3|6911.3|3
1604293200000|2020-11-02 05:00:00|6926.7|6911.7|6926.3|6911.3|6926.7|6911.7|6926.3|6911.3|1
1604293500000|2020-11-02 05:05:00|6927.1|6912.1|6926.3|6911.3|6927.1|6912.1|6926.3|6911.3|2
1604293800000|2020-11-02 05:10:00|6926.4|6911.4|6927.3|6912.3|6927.3|6912.3|6926.4|6911.4|2
1604294100000|2020-11-02 05:15:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|3
1604294700000|2020-11-02 05:25:00|6927.8|6912.8|6922.1|6907.1|6933.1|6918.1|6922.1|6907.1|16
1604295000000|2020-11-02 05:30:00|6922.8|6907.8|6928.8|6913.8|6928.8|6913.8|6920.7|6905.7|16
1604295300000|2020-11-02 05:35:00|6929.2|6914.2|6926.8|6911.8|6929.2|6914.2|6925.5|6910.5|4
1604295600000|2020-11-02 05:40:00|6927|6912|6925|6910|6930|6915|6925|6910|9
1604295900000|2020-11-02 05:45:00|6924.3|6909.3|6922.9|6907.9|6924.3|6909.3|6922.9|6907.9|1
1604296500000|2020-11-02 05:55:00|6923.5|6908.5|6926.4|6911.4|6926.4|6911.4|6923.5|6908.5|11
1604296800000|2020-11-02 06:00:00|6926.2|6911.2|6923.1|6908.1|6926.2|6911.2|6922.8|6907.8|3
1604297100000|2020-11-02 06:05:00|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.2|6907.2|1
1604297400000|2020-11-02 06:10:00|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|1
1604297700000|2020-11-02 06:15:00|6922.4|6907.4|6924.9|6909.9|6927.4|6912.4|6922.3|6907.3|5
1604298000000|2020-11-02 06:20:00|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1604298300000|2020-11-02 06:25:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1604298600000|2020-11-02 06:30:00|6922.4|6907.4|6921.6|6906.6|6923.3|6908.3|6921.6|6906.6|7
1604298900000|2020-11-02 06:35:00|6922.7|6907.7|6923.9|6908.9|6925.1|6910.1|6922.7|6907.7|6
1604299200000|2020-11-02 06:40:00|6923.2|6908.2|6916.2|6901.2|6924.7|6909.7|6916.2|6901.2|24
1604299500000|2020-11-02 06:45:00|6916.6|6901.6|6910.7|6895.7|6917.8|6902.8|6910.5|6895.5|118
1604299800000|2020-11-02 06:50:00|6909.4|6894.4|6912.5|6897.5|6915.5|6900.5|6909.4|6894.4|65
1604300100000|2020-11-02 06:55:00|6912.4|6897.4|6910.8|6895.8|6914.5|6899.5|6907.9|6892.9|40
1604300400000|2020-11-02 07:00:00|6910|6895|6914.7|6899.7|6915.5|6900.5|6907.5|6892.5|3
1604300700000|2020-11-02 07:05:00|6915|6900|6910.5|6895.5|6915.8|6900.8|6910.1|6895.1|14
1604301000000|2020-11-02 07:10:00|6910.7|6895.7|6911.7|6896.7|6912.3|6897.3|6910.7|6895.7|3
1604301300000|2020-11-02 07:15:00|6910.8|6895.8|6911.9|6896.9|6912.2|6897.2|6910.1|6895.1|7
1604301600000|2020-11-02 07:20:00|6912.2|6897.2|6916.8|6901.8|6923.3|6908.3|6912.1|6897.1|18
1604301900000|2020-11-02 07:25:00|6914.3|6899.3|6913.1|6898.1|6914.3|6899.3|6912.4|6897.4|7
1604302200000|2020-11-02 07:30:00|6909.3|6894.3|6907|6892|6909.5|6894.5|6907|6892|7
1604302500000|2020-11-02 07:35:00|6906.9|6891.9|6907.9|6892.9|6911.7|6896.7|6905.4|6890.4|46
1604302800000|2020-11-02 07:40:00|6906|6891|6902.5|6887.5|6906|6891|6902.4|6887.4|17
1604303100000|2020-11-02 07:45:00|6902.6|6887.6|6895.9|6880.9|6903|6888|6895.9|6880.9|67
1604303400000|2020-11-02 07:50:00|6896.3|6881.3|6893|6878|6896.3|6881.3|6892.4|6877.4|45
1604303700000|2020-11-02 07:55:00|6895.1|6880.1|6893|6878|6896.4|6881.4|6892|6877|34
1604304000000|2020-11-02 08:00:00|6892.9|6877.9|6889.2|6874.2|6894.5|6879.5|6889.2|6874.2|23
1604304300000|2020-11-02 08:05:00|6889.4|6874.4|6894.9|6879.9|6895.6|6880.6|6888.5|6873.5|44
1604304600000|2020-11-02 08:10:00|6894.7|6879.7|6894|6879|6896.1|6881.1|6894|6879|28
1604304900000|2020-11-02 08:15:00|6893.6|6878.6|6894.6|6879.6|6901|6886|6893|6878|45
1604305200000|2020-11-02 08:20:00|6894.3|6879.3|6896.3|6881.3|6896.3|6881.3|6893.8|6878.8|17
1604305500000|2020-11-02 08:25:00|6895.9|6880.9|6898.8|6883.8|6899.8|6884.8|6894.3|6879.3|33
1604305800000|2020-11-02 08:30:00|6898.7|6883.7|6900.5|6885.5|6902.5|6887.5|6896.3|6881.3|13
1604306100000|2020-11-02 08:35:00|6900|6885|6902.1|6887.1|6902.5|6887.5|6899.1|6884.1|47
1604306400000|2020-11-02 08:40:00|6902|6887|6894.5|6879.5|6902|6887|6892.7|6877.7|46
1604306700000|2020-11-02 08:45:00|6893.9|6878.9|6882.2|6867.2|6894.5|6879.5|6880.4|6865.4|162
1604307000000|2020-11-02 08:50:00|6882.4|6867.4|6887.1|6872.1|6887.4|6872.4|6882.4|6867.4|22
1604307300000|2020-11-02 08:55:00|6887.5|6872.5|6886.6|6871.6|6887.6|6872.6|6885.5|6870.5|10
1604307600000|2020-11-02 09:00:00|6886|6871|6895.6|6880.6|6897.3|6882.3|6885.5|6870.5|24
1604307900000|2020-11-02 09:05:00|6895.7|6880.7|6899.5|6884.5|6902.3|6887.3|6894.4|6879.4|44
1604308200000|2020-11-02 09:10:00|6899.1|6884.1|6899.5|6884.5|6901.7|6886.7|6899.1|6884.1|7
1604308500000|2020-11-02 09:15:00|6899.3|6884.3|6899.9|6884.9|6900.2|6885.2|6896|6881|17
1604308800000|2020-11-02 09:20:00|6900.2|6885.2|6900.5|6885.5|6901.3|6886.3|6898.4|6883.4|9
1604309100000|2020-11-02 09:25:00|6900.6|6885.6|6893.4|6878.4|6902.2|6887.2|6893.4|6878.4|46
1604309400000|2020-11-02 09:30:00|6893.5|6878.5|6897.9|6882.9|6899.3|6884.3|6891.4|6876.4|37
1604309700000|2020-11-02 09:35:00|6898.5|6883.5|6897.9|6882.9|6901.9|6886.9|6897.4|6882.4|16
1604310000000|2020-11-02 09:40:00|6895.1|6880.1|6895|6880|6895.5|6880.5|6892.6|6877.6|7
1604310300000|2020-11-02 09:45:00|6894.9|6879.9|6897|6882|6897.1|6882.1|6893.9|6878.9|11
1604310600000|2020-11-02 09:50:00|6897.5|6882.5|6892.3|6877.3|6897.5|6882.5|6891.8|6876.8|30
1604310900000|2020-11-02 09:55:00|6893.3|6878.3|6898.1|6883.1|6899.3|6884.3|6893.3|6878.3|13
1604311200000|2020-11-02 10:00:00|6897.6|6882.6|6899.4|6884.4|6902.9|6887.9|6897.4|6882.4|31
1604311500000|2020-11-02 10:05:00|6899.3|6884.3|6899.2|6884.2|6899.3|6884.3|6895.9|6880.9|19
1604311800000|2020-11-02 10:10:00|6899.1|6884.1|6900.4|6885.4|6901.7|6886.7|6898.2|6883.2|20
1604312100000|2020-11-02 10:15:00|6900.2|6885.2|6898.4|6883.4|6902.9|6887.9|6895.7|6880.7|49
1604312400000|2020-11-02 10:20:00|6898.5|6883.5|6896.6|6881.6|6898.9|6883.9|6896.2|6881.2|5
1604312700000|2020-11-02 10:25:00|6895.5|6880.5|6901.7|6886.7|6902.3|6887.3|6895.5|6880.5|25
1604313000000|2020-11-02 10:30:00|6902.1|6887.1|6898.2|6883.2|6903|6888|6896.8|6881.8|126
1604313300000|2020-11-02 10:35:00|6897.9|6882.9|6892.5|6877.5|6897.9|6882.9|6892.1|6877.1|36
1604313600000|2020-11-02 10:40:00|6892.1|6877.1|6894.3|6879.3|6894.3|6879.3|6891.7|6876.7|12
1604313900000|2020-11-02 10:45:00|6894.7|6879.7|6896.7|6881.7|6897.2|6882.2|6894.7|6879.7|10
1604314200000|2020-11-02 10:50:00|6896|6881|6894.7|6879.7|6896|6881|6891.7|6876.7|29
1604314500000|2020-11-02 10:55:00|6895.3|6880.3|6899.3|6884.3|6900.3|6885.3|6895.3|6880.3|43
1604314800000|2020-11-02 11:00:00|6899.4|6884.4|6898.6|6883.6|6900.3|6885.3|6894.5|6879.5|21
1604315100000|2020-11-02 11:05:00|6899.1|6884.1|6897|6882|6903.4|6888.4|6897|6882|36
1604315400000|2020-11-02 11:10:00|6895.6|6880.6|6892.2|6877.2|6895.7|6880.7|6892.2|6877.2|108
1604315700000|2020-11-02 11:15:00|6891.9|6876.9|6889.2|6874.2|6891.9|6876.9|6889.2|6874.2|31
1604316000000|2020-11-02 11:20:00|6889.4|6874.4|6887.9|6872.9|6889.9|6874.9|6887.9|6872.9|12
1604316300000|2020-11-02 11:25:00|6888.2|6873.2|6888.9|6873.9|6889.7|6874.7|6884.2|6869.2|37
1604316600000|2020-11-02 11:30:00|6889.2|6874.2|6897.9|6882.9|6897.9|6882.9|6889.2|6874.2|9
1604316900000|2020-11-02 11:35:00|6897.7|6882.7|6897.2|6882.2|6899.9|6884.9|6896.9|6881.9|9
1604317200000|2020-11-02 11:40:00|6897.4|6882.4|6899|6884|6899.7|6884.7|6895.3|6880.3|30
1604317500000|2020-11-02 11:45:00|6898.5|6883.5|6899|6884|6900.5|6885.5|6896.5|6881.5|5
1604317800000|2020-11-02 11:50:00|6899.1|6884.1|6893.1|6878.1|6899.1|6884.1|6892.1|6877.1|17
1604318100000|2020-11-02 11:55:00|6894.6|6879.6|6893.1|6878.1|6894.6|6879.6|6889.5|6874.5|20
1604318400000|2020-11-02 12:00:00|6888.6|6873.6|6885.2|6870.2|6888.6|6873.6|6884.6|6869.6|40
1604318700000|2020-11-02 12:05:00|6885.7|6870.7|6887.8|6872.8|6887.8|6872.8|6885.3|6870.3|27
1604319000000|2020-11-02 12:10:00|6886.8|6871.8|6887.8|6872.8|6887.8|6872.8|6886.8|6871.8|2
1604319300000|2020-11-02 12:15:00|6886.8|6871.8|6888.3|6873.3|6888.3|6873.3|6886.3|6871.3|4
1604319600000|2020-11-02 12:20:00|6888.2|6873.2|6888.4|6873.4|6888.4|6873.4|6886|6871|17
1604319900000|2020-11-02 12:25:00|6888.6|6873.6|6890.5|6875.5|6891.5|6876.5|6886.4|6871.4|31
1604320200000|2020-11-02 12:30:00|6890.4|6875.4|6889|6874|6895.9|6880.9|6889|6874|57
1604320500000|2020-11-02 12:35:00|6888.7|6873.7|6885.9|6870.9|6889|6874|6885.9|6870.9|27
1604320800000|2020-11-02 12:40:00|6886.7|6871.7|6892.4|6877.4|6892.4|6877.4|6885.9|6870.9|30
1604321100000|2020-11-02 12:45:00|6892.7|6877.7|6900.6|6885.6|6901.2|6886.2|6891.5|6876.5|71
1604321400000|2020-11-02 12:50:00|6900|6885|6902.2|6887.2|6902.2|6887.2|6897.4|6882.4|56
1604321700000|2020-11-02 12:55:00|6901.9|6886.9|6899.2|6884.2|6910|6895|6897.7|6882.7|162
1604322000000|2020-11-02 13:00:00|6899.7|6884.7|6917|6902|6917.5|6902.5|6899.2|6884.2|63
1604322300000|2020-11-02 13:05:00|6918.9|6903.9|6918.4|6903.4|6921.4|6906.4|6913.6|6898.6|64
1604322600000|2020-11-02 13:10:00|6918.5|6903.5|6923.8|6908.8|6928.7|6913.7|6917.4|6902.4|88
1604322900000|2020-11-02 13:15:00|6923.9|6908.9|6928.8|6913.8|6929.5|6914.5|6916|6901|102
1604323200000|2020-11-02 13:20:00|6928.4|6913.4|6917.6|6902.6|6928.4|6913.4|6917.6|6902.6|59
1604323500000|2020-11-02 13:25:00|6916.8|6901.8|6911.1|6896.1|6925.9|6910.9|6909.1|6894.1|68
1604323800000|2020-11-02 13:30:00|6911.2|6896.2|6925.2|6910.2|6925.2|6910.2|6904.6|6889.6|79
1604324100000|2020-11-02 13:35:00|6925.1|6910.1|6940.3|6925.3|6940.6|6925.6|6922.1|6907.1|151
1604324400000|2020-11-02 13:40:00|6940.2|6925.2|6943|6928|6943.5|6928.5|6936.1|6921.1|48
1604324700000|2020-11-02 13:45:00|6942.8|6927.8|6936.2|6921.2|6944.5|6929.5|6934.7|6919.7|104
1604325000000|2020-11-02 13:50:00|6935.6|6920.6|6938.6|6923.6|6939.5|6924.5|6932.6|6917.6|56
1604325300000|2020-11-02 13:55:00|6939.3|6924.3|6933.5|6918.5|6949.1|6934.1|6933.5|6918.5|67
1604325600000|2020-11-02 14:00:00|6933.8|6918.8|6926.3|6911.3|6939.3|6924.3|6925.8|6910.8|51
1604325900000|2020-11-02 14:05:00|6925.3|6910.3|6919.8|6904.8|6927.5|6912.5|6919.8|6904.8|51
1604326200000|2020-11-02 14:10:00|6920.1|6905.1|6934.2|6919.2|6934.6|6919.6|6919.5|6904.5|92
1604326500000|2020-11-02 14:15:00|6933.7|6918.7|6936.1|6921.1|6938.3|6923.3|6924.6|6909.6|58
1604326800000|2020-11-02 14:20:00|6937.3|6922.3|6937.4|6922.4|6940.2|6925.2|6929.1|6914.1|66
1604327100000|2020-11-02 14:25:00|6937.7|6922.7|6931.6|6916.6|6943.9|6928.9|6931.6|6916.6|79
1604327400000|2020-11-02 14:30:00|6931.2|6916.2|6920.9|6905.9|6933.9|6918.9|6919|6904|223
1604327700000|2020-11-02 14:35:00|6920.6|6905.6|6922.8|6907.8|6926.1|6911.1|6911.4|6896.4|230
1604328000000|2020-11-02 14:40:00|6922.9|6907.9|6937.8|6922.8|6941.5|6926.5|6921.8|6906.8|153
1604328300000|2020-11-02 14:45:00|6936.6|6921.6|6939.3|6924.3|6946|6931|6932.4|6917.4|241
1604328600000|2020-11-02 14:50:00|6939.5|6924.5|6939.2|6924.2|6947.9|6932.9|6935.5|6920.5|81
1604328900000|2020-11-02 14:55:00|6940.2|6925.2|6943.5|6928.5|6950.5|6935.5|6938.7|6923.7|129
1604329200000|2020-11-02 15:00:00|6943.9|6928.9|6945.8|6930.8|6951.6|6936.6|6938.9|6923.9|151
1604329500000|2020-11-02 15:05:00|6946.1|6931.1|6968.7|6953.7|6968.8|6953.8|6946.1|6931.1|196
1604329800000|2020-11-02 15:10:00|6968.3|6953.3|6974.4|6959.4|6980.4|6965.4|6966.5|6951.5|137
1604330100000|2020-11-02 15:15:00|6974|6959|6967.7|6952.7|6974.5|6959.5|6956.2|6941.2|228
1604330400000|2020-11-02 15:20:00|6966.4|6951.4|6960.3|6945.3|6966.4|6951.4|6955|6940|117
1604330700000|2020-11-02 15:25:00|6960|6945|6963.5|6948.5|6967.8|6952.8|6957.8|6942.8|122
1604331000000|2020-11-02 15:30:00|6959.8|6944.8|6953.8|6938.8|6965.3|6950.3|6953.3|6938.3|139
1604331300000|2020-11-02 15:35:00|6954.8|6939.8|6957.9|6942.9|6963.1|6948.1|6953.3|6938.3|209
1604331600000|2020-11-02 15:40:00|6958.4|6943.4|6965.4|6950.4|6965.4|6950.4|6956.9|6941.9|99
1604331900000|2020-11-02 15:45:00|6964.4|6949.4|6965.7|6950.7|6971.9|6956.9|6960.8|6945.8|180
1604332200000|2020-11-02 15:50:00|6968.2|6953.2|6962.4|6947.4|6968.2|6953.2|6956.4|6941.4|334
1604332500000|2020-11-02 15:55:00|6961.4|6946.4|6954.4|6939.4|6963.8|6948.8|6952.6|6937.6|190
1604332800000|2020-11-02 16:00:00|6954|6939|6964.4|6949.4|6965.4|6950.4|6948.5|6933.5|140
1604333100000|2020-11-02 16:05:00|6965.4|6950.4|6967.5|6952.5|6978.1|6963.1|6963.1|6948.1|184
1604333400000|2020-11-02 16:10:00|6967.3|6952.3|6953.6|6938.6|6967.3|6952.3|6953.3|6938.3|122
1604333700000|2020-11-02 16:15:00|6952.2|6937.2|6948.4|6933.4|6954.1|6939.1|6946.7|6931.7|97
1604334000000|2020-11-02 16:20:00|6946.4|6931.4|6951.1|6936.1|6951.4|6936.4|6941.3|6926.3|145
1604334300000|2020-11-02 16:25:00|6948.8|6933.8|6954.1|6939.1|6957.6|6942.6|6948.1|6933.1|94
1604334600000|2020-11-02 16:30:00|6953.6|6938.6|6961.1|6946.1|6961.8|6946.8|6947.5|6932.5|149
1604334900000|2020-11-02 16:35:00|6961.8|6946.8|6967|6952|6967.3|6952.3|6958.5|6943.5|106
1604335200000|2020-11-02 16:40:00|6967.1|6952.1|6967.5|6952.5|6967.6|6952.6|6959|6944|151
1604335500000|2020-11-02 16:45:00|6967.1|6952.1|6965.7|6950.7|6976.8|6961.8|6965.7|6950.7|105
1604335800000|2020-11-02 16:50:00|6965.3|6950.3|6961.1|6946.1|6974.2|6959.2|6960.6|6945.6|150
1604336100000|2020-11-02 16:55:00|6961.2|6946.2|6959.6|6944.6|6963.7|6948.7|6957.1|6942.1|137
1604336400000|2020-11-02 17:00:00|6960.1|6945.1|6953.8|6938.8|6961.8|6946.8|6953.7|6938.7|104
1604336700000|2020-11-02 17:05:00|6953.6|6938.6|6951.5|6936.5|6955.2|6940.2|6947.9|6932.9|93
1604337000000|2020-11-02 17:10:00|6951.4|6936.4|6948.9|6933.9|6951.4|6936.4|6946.9|6931.9|51
1604337300000|2020-11-02 17:15:00|6948.5|6933.5|6946.6|6931.6|6948.5|6933.5|6944.9|6929.9|49
1604337600000|2020-11-02 17:20:00|6947.2|6932.2|6948.2|6933.2|6950.1|6935.1|6943.1|6928.1|93
1604337900000|2020-11-02 17:25:00|6948.6|6933.6|6950.2|6935.2|6952.9|6937.9|6945.6|6930.6|52
1604338200000|2020-11-02 17:30:00|6951.2|6936.2|6967.6|6952.6|6968|6953|6951.2|6936.2|237
1604338500000|2020-11-02 17:35:00|6968|6953|6972.5|6957.5|6974.5|6959.5|6964.9|6949.9|113
1604338800000|2020-11-02 17:40:00|6972.6|6957.6|6972.4|6957.4|6973.4|6958.4|6962.5|6947.5|45
1604339100000|2020-11-02 17:45:00|6969.7|6954.7|6979.6|6964.6|6980.6|6965.6|6967.4|6952.4|80
1604339400000|2020-11-02 17:50:00|6979.4|6964.4|6964.4|6949.4|6983.8|6968.8|6964.4|6949.4|97
1604339700000|2020-11-02 17:55:00|6965.5|6950.5|6968|6953|6969|6954|6960.6|6945.6|61
1604340000000|2020-11-02 18:00:00|6967.6|6952.6|6961.1|6946.1|6967.6|6952.6|6958.4|6943.4|97
1604340300000|2020-11-02 18:05:00|6960.7|6945.7|6948.2|6933.2|6960.7|6945.7|6947.1|6932.1|142
1604340600000|2020-11-02 18:10:00|6947.7|6932.7|6949.2|6934.2|6951.7|6936.7|6946.3|6931.3|131
1604340900000|2020-11-02 18:15:00|6949.6|6934.6|6950.1|6935.1|6952|6937|6945.6|6930.6|91
1604341200000|2020-11-02 18:20:00|6950.2|6935.2|6953.3|6938.3|6956.8|6941.8|6949.1|6934.1|70
1604341500000|2020-11-02 18:25:00|6952.3|6937.3|6957.1|6942.1|6957.6|6942.6|6945.6|6930.6|80
1604341800000|2020-11-02 18:30:00|6956.3|6941.3|6949.1|6934.1|6962|6947|6948.3|6933.3|69
1604342100000|2020-11-02 18:35:00|6949.2|6934.2|6964.7|6949.7|6965.3|6950.3|6949.2|6934.2|56
1604342400000|2020-11-02 18:40:00|6965.1|6950.1|6962|6947|6967.3|6952.3|6956|6941|98
1604342700000|2020-11-02 18:45:00|6962.1|6947.1|6954.4|6939.4|6967.4|6952.4|6954.4|6939.4|69
1604343000000|2020-11-02 18:50:00|6952|6937|6964.4|6949.4|6970.3|6955.3|6951.9|6936.9|141
1604343300000|2020-11-02 18:55:00|6965.2|6950.2|6959|6944|6970.3|6955.3|6957.7|6942.7|283
1604343600000|2020-11-02 19:00:00|6958.2|6943.2|6969|6954|6970.7|6955.7|6957.2|6942.2|280
1604343900000|2020-11-02 19:05:00|6968|6953|6959.6|6944.6|6968|6953|6948.3|6933.3|310
1604344200000|2020-11-02 19:10:00|6959.1|6944.1|6955.4|6940.4|6964.3|6949.3|6945.4|6930.4|1032
1604344500000|2020-11-02 19:15:00|6955.5|6940.5|6956.8|6941.8|6958.7|6943.7|6955.1|6940.1|415
1604368800000|2020-11-03 02:00:00|6957|6942|6969.1|6954.1|6971|6956|6957|6942|41
1604369100000|2020-11-03 02:05:00|6969.2|6954.2|6971.3|6956.3|6972|6957|6969.2|6954.2|36
1604369400000|2020-11-03 02:10:00|6969.8|6954.8|6967.9|6952.9|6969.8|6954.8|6967.9|6952.9|5
1604369700000|2020-11-03 02:15:00|6969.4|6954.4|6969.9|6954.9|6969.9|6954.9|6969.4|6954.4|1
1604370000000|2020-11-03 02:20:00|6970.2|6955.2|6971.4|6956.4|6971.4|6956.4|6970.2|6955.2|0
1604370300000|2020-11-03 02:25:00|6971.2|6956.2|6970.4|6955.4|6971.2|6956.2|6970.4|6955.4|1
1604370600000|2020-11-03 02:30:00|6968.9|6953.9|6969.4|6954.4|6971.1|6956.1|6968.9|6953.9|10
1604370900000|2020-11-03 02:35:00|6969.5|6954.5|6969.9|6954.9|6969.9|6954.9|6969.5|6954.5|0
1604371200000|2020-11-03 02:40:00|6970.2|6955.2|6969.9|6954.9|6971.9|6956.9|6968.7|6953.7|17
1604371500000|2020-11-03 02:45:00|6970|6955|6969.9|6954.9|6971.6|6956.6|6969.9|6954.9|2
1604371800000|2020-11-03 02:50:00|6969.5|6954.5|6969.9|6954.9|6969.9|6954.9|6969.3|6954.3|3
1604372100000|2020-11-03 02:55:00|6970.8|6955.8|6971.3|6956.3|6971.9|6956.9|6970.8|6955.8|2
1604372400000|2020-11-03 03:00:00|6970.4|6955.4|6969.4|6954.4|6970.4|6955.4|6968.9|6953.9|2
1604372700000|2020-11-03 03:05:00|6969.5|6954.5|6969.4|6954.4|6970.4|6955.4|6969.4|6954.4|1
1604373000000|2020-11-03 03:10:00|6969.5|6954.5|6968.9|6953.9|6969.5|6954.5|6968.9|6953.9|13
1604373300000|2020-11-03 03:15:00|6970|6955|6971.4|6956.4|6971.4|6956.4|6970|6955|1
1604373600000|2020-11-03 03:20:00|6971.2|6956.2|6970.4|6955.4|6971.2|6956.2|6970.4|6955.4|1
1604373900000|2020-11-03 03:25:00|6970.5|6955.5|6970.4|6955.4|6970.5|6955.5|6970.4|6955.4|1
1604374200000|2020-11-03 03:30:00|6970.5|6955.5|6969.5|6954.5|6971.4|6956.4|6969.5|6954.5|3
1604374800000|2020-11-03 03:40:00|6971.3|6956.3|6968.9|6953.9|6971.3|6956.3|6968.9|6953.9|4
1604375100000|2020-11-03 03:45:00|||||||||1
1604375400000|2020-11-03 03:50:00|||||||||3
1604375700000|2020-11-03 03:55:00|||||||||3
1604376000000|2020-11-03 04:00:00|6971.6|6956.6|6971.7|6956.7|6971.7|6956.7|6971.6|6956.6|4
1604376300000|2020-11-03 04:05:00|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1604376900000|2020-11-03 04:15:00|6971.3|6956.3|6971.2|6956.2|6971.3|6956.3|6971.2|6956.2|0
1604377200000|2020-11-03 04:20:00|6970.2|6955.2|6969.2|6954.2|6970.2|6955.2|6969.2|6954.2|22
1604377500000|2020-11-03 04:25:00|6969.7|6954.7|6971.6|6956.6|6972.2|6957.2|6969.7|6954.7|21
1604377800000|2020-11-03 04:30:00|6972.1|6957.1|6972.1|6957.1|6972.2|6957.2|6972.1|6957.1|1
1604378400000|2020-11-03 04:40:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|19
1604378700000|2020-11-03 04:45:00|||||||||3
1604379300000|2020-11-03 04:55:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|13
1604379600000|2020-11-03 05:00:00|6970.9|6955.9|6971.9|6956.9|6971.9|6956.9|6970.8|6955.8|8
1604379900000|2020-11-03 05:05:00|6972.3|6957.3|6974.9|6959.9|6974.9|6959.9|6972.3|6957.3|23
1604380200000|2020-11-03 05:10:00|6974.8|6959.8|6978.4|6963.4|6978.4|6963.4|6974.4|6959.4|14
1604380500000|2020-11-03 05:15:00|6978.5|6963.5|6978.4|6963.4|6978.5|6963.5|6978.4|6963.4|2
1604380800000|2020-11-03 05:20:00|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1604381100000|2020-11-03 05:25:00|6978.4|6963.4|6978.6|6963.6|6978.6|6963.6|6977.7|6962.7|0
1604381400000|2020-11-03 05:30:00|6978.9|6963.9|6976.4|6961.4|6978.9|6963.9|6976.4|6961.4|2
1604381700000|2020-11-03 05:35:00|6975.7|6960.7|6974.4|6959.4|6975.7|6960.7|6972.4|6957.4|3
1604382000000|2020-11-03 05:40:00|6974.2|6959.2|6972.4|6957.4|6974.2|6959.2|6972.4|6957.4|3
1604382300000|2020-11-03 05:45:00|6972.8|6957.8|6972.4|6957.4|6972.8|6957.8|6972.4|6957.4|0
1604382600000|2020-11-03 05:50:00|6972.6|6957.6|6976.4|6961.4|6976.4|6961.4|6972.6|6957.6|1
1604383200000|2020-11-03 06:00:00|6976.5|6961.5|6975.6|6960.6|6976.6|6961.6|6975.6|6960.6|10
1604383500000|2020-11-03 06:05:00|6974.6|6959.6|6975.1|6960.1|6975.1|6960.1|6974.6|6959.6|3
1604383800000|2020-11-03 06:10:00|6974.3|6959.3|6973.6|6958.6|6974.3|6959.3|6973.6|6958.6|2
1604384100000|2020-11-03 06:15:00|6973.3|6958.3|6973.5|6958.5|6973.5|6958.5|6973|6958|2
1604384400000|2020-11-03 06:20:00|6974.6|6959.6|6974|6959|6974.6|6959.6|6974|6959|2
1604384700000|2020-11-03 06:25:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|1
1604385000000|2020-11-03 06:30:00|6974|6959|6969|6954|6974|6959|6968.5|6953.5|7
1604385300000|2020-11-03 06:35:00|6968.9|6953.9|6972.9|6957.9|6972.9|6957.9|6968.5|6953.5|42
1604385600000|2020-11-03 06:40:00|6973.2|6958.2|6971.1|6956.1|6973.6|6958.6|6970.5|6955.5|3
1604385900000|2020-11-03 06:45:00|6969.9|6954.9|6973.5|6958.5|6973.5|6958.5|6969|6954|30
1604386200000|2020-11-03 06:50:00|6973.9|6958.9|6974.1|6959.1|6974.6|6959.6|6971.5|6956.5|9
1604386500000|2020-11-03 06:55:00|6974|6959|6974.6|6959.6|6974.6|6959.6|6973|6958|15
1604386800000|2020-11-03 07:00:00|6977.2|6962.2|6973.1|6958.1|6978.1|6963.1|6973.1|6958.1|3
1604387100000|2020-11-03 07:05:00|6972.6|6957.6|6974.5|6959.5|6977.1|6962.1|6972.6|6957.6|1
1604387400000|2020-11-03 07:10:00|6974.6|6959.6|6974|6959|6975.5|6960.5|6974|6959|7
1604387700000|2020-11-03 07:15:00|6973.8|6958.8|6976|6961|6978|6963|6973.4|6958.4|5
1604388000000|2020-11-03 07:20:00|6976.1|6961.1|6976.5|6961.5|6976.6|6961.6|6976|6961|2
1604388300000|2020-11-03 07:25:00|6976.6|6961.6|6970|6955|6977.1|6962.1|6970|6955|18
1604388600000|2020-11-03 07:30:00|6969.6|6954.6|6971.3|6956.3|6974.1|6959.1|6969.6|6954.6|25
1604388900000|2020-11-03 07:35:00|6971.7|6956.7|6970.3|6955.3|6971.8|6956.8|6969.7|6954.7|12
1604389200000|2020-11-03 07:40:00|6970.8|6955.8|6969.2|6954.2|6970.8|6955.8|6968.7|6953.7|44
1604389500000|2020-11-03 07:45:00|6969.3|6954.3|6972.1|6957.1|6976.1|6961.1|6969.3|6954.3|35
1604389800000|2020-11-03 07:50:00|6972.2|6957.2|6975|6960|6975.1|6960.1|6972.2|6957.2|9
1604390100000|2020-11-03 07:55:00|6974.8|6959.8|6973.7|6958.7|6975|6960|6972.3|6957.3|6
1604390400000|2020-11-03 08:00:00|6971.7|6956.7|6970.2|6955.2|6971.7|6956.7|6967.7|6952.7|14
1604390700000|2020-11-03 08:05:00|6969.7|6954.7|6972.2|6957.2|6972.2|6957.2|6967.7|6952.7|13
1604391000000|2020-11-03 08:10:00|6973.7|6958.7|6975.7|6960.7|6976.8|6961.8|6973.7|6958.7|24
1604391300000|2020-11-03 08:15:00|6975.6|6960.6|6979|6964|6979.5|6964.5|6974.7|6959.7|36
1604391600000|2020-11-03 08:20:00|6979.4|6964.4|6978|6963|6980.6|6965.6|6974.1|6959.1|28
1604391900000|2020-11-03 08:25:00|6978.5|6963.5|6979.6|6964.6|6981.1|6966.1|6978.5|6963.5|4
1604392200000|2020-11-03 08:30:00|6978.4|6963.4|6981.4|6966.4|6981.4|6966.4|6977.2|6962.2|16
1604392500000|2020-11-03 08:35:00|6981.7|6966.7|6981.9|6966.9|6982.4|6967.4|6980.4|6965.4|45
1604392800000|2020-11-03 08:40:00|6982|6967|6988.7|6973.7|6988.7|6973.7|6981.7|6966.7|32
1604393100000|2020-11-03 08:45:00|6988.4|6973.4|6998.3|6983.3|7000.9|6985.9|6988.4|6973.4|15
1604393400000|2020-11-03 08:50:00|6998.1|6983.1|7005.8|6990.8|7008.8|6993.8|6992.3|6977.3|47
1604393700000|2020-11-03 08:55:00|7007.1|6992.1|7015.5|7000.5|7016|7001|7005.5|6990.5|42
1604394000000|2020-11-03 09:00:00|7017|7002|7022.1|7007.1|7024.3|7009.3|7016.5|7001.5|74
1604394300000|2020-11-03 09:05:00|7022|7007|7017|7002|7022|7007|7012.5|6997.5|21
1604394600000|2020-11-03 09:10:00|7016.6|7001.6|7018.5|7003.5|7018.9|7003.9|7014.9|6999.9|22
1604394900000|2020-11-03 09:15:00|7018.6|7003.6|7019.3|7004.3|7021|7006|7016.4|7001.4|18
1604395200000|2020-11-03 09:20:00|7019.4|7004.4|7009.7|6994.7|7019.4|7004.4|7009.7|6994.7|21
1604395500000|2020-11-03 09:25:00|7010.7|6995.7|7011.3|6996.3|7013.8|6998.8|7010.7|6995.7|4
1604395800000|2020-11-03 09:30:00|7012.2|6997.2|7015.8|7000.8|7015.8|7000.8|7009.3|6994.3|19
1604396100000|2020-11-03 09:35:00|7015.3|7000.3|7022.4|7007.4|7022.4|7007.4|7013.3|6998.3|15
1604396400000|2020-11-03 09:40:00|7021.2|7006.2|7023.4|7008.4|7024.2|7009.2|7018|7003|60
1604396700000|2020-11-03 09:45:00|7023.9|7008.9|7025.4|7010.4|7025.4|7010.4|7017.8|7002.8|79
1604397000000|2020-11-03 09:50:00|7026.4|7011.4|7030.4|7015.4|7030.4|7015.4|7026.4|7011.4|76
1604397300000|2020-11-03 09:55:00|7029.8|7014.8|7045.3|7030.3|7047.2|7032.2|7028.3|7013.3|49
1604397600000|2020-11-03 10:00:00|7045.7|7030.7|7045.4|7030.4|7048.3|7033.3|7044.2|7029.2|32
1604397900000|2020-11-03 10:05:00|7045.6|7030.6|7053.4|7038.4|7056.4|7041.4|7045.6|7030.6|47
1604398200000|2020-11-03 10:10:00|7053.6|7038.6|7046.4|7031.4|7055.4|7040.4|7045.9|7030.9|91
1604398500000|2020-11-03 10:15:00|7045.7|7030.7|7050.3|7035.3|7053.3|7038.3|7043.8|7028.8|27
1604398800000|2020-11-03 10:20:00|7050.7|7035.7|7045.1|7030.1|7051.5|7036.5|7043.1|7028.1|35
1604399100000|2020-11-03 10:25:00|7045.3|7030.3|7047.6|7032.6|7048.6|7033.6|7041.6|7026.6|27
1604399400000|2020-11-03 10:30:00|7046.8|7031.8|7047.1|7032.1|7048.5|7033.5|7045.1|7030.1|5
1604399700000|2020-11-03 10:35:00|7045.5|7030.5|7048.1|7033.1|7049.1|7034.1|7045.2|7030.2|9
1604400000000|2020-11-03 10:40:00|7046.7|7031.7|7044.3|7029.3|7046.7|7031.7|7042.3|7027.3|62
1604400300000|2020-11-03 10:45:00|7044.7|7029.7|7044.9|7029.9|7046.7|7031.7|7044.5|7029.5|108
1604400600000|2020-11-03 10:50:00|7045.3|7030.3|7047.2|7032.2|7047.8|7032.8|7043.3|7028.3|34
1604400900000|2020-11-03 10:55:00|7047.3|7032.3|7047.9|7032.9|7048.9|7033.9|7044.9|7029.9|18
1604401200000|2020-11-03 11:00:00|7048.9|7033.9|7044.9|7029.9|7050.3|7035.3|7044.9|7029.9|33
1604401500000|2020-11-03 11:05:00|7042.8|7027.8|7033.3|7018.3|7042.8|7027.8|7028.2|7013.2|62
1604401800000|2020-11-03 11:10:00|7033.4|7018.4|7040.4|7025.4|7040.4|7025.4|7030.4|7015.4|16
1604402100000|2020-11-03 11:15:00|7040.9|7025.9|7037.9|7022.9|7040.9|7025.9|7036.4|7021.4|5
1604402400000|2020-11-03 11:20:00|7038.3|7023.3|7030.4|7015.4|7041.4|7026.4|7030.4|7015.4|18
1604402700000|2020-11-03 11:25:00|7030.3|7015.3|7027.2|7012.2|7033.9|7018.9|7027.2|7012.2|9
1604403000000|2020-11-03 11:30:00|7028|7013|7027.8|7012.8|7032.4|7017.4|7027.8|7012.8|8
1604403300000|2020-11-03 11:35:00|7028.9|7013.9|7035.1|7020.1|7035.7|7020.7|7028.7|7013.7|7
1604403600000|2020-11-03 11:40:00|7034.7|7019.7|7037.8|7022.8|7043.8|7028.8|7034.7|7019.7|23
1604403900000|2020-11-03 11:45:00|7035.3|7020.3|7036.6|7021.6|7038.5|7023.5|7033.3|7018.3|17
1604404200000|2020-11-03 11:50:00|7036.7|7021.7|7035.6|7020.6|7039.2|7024.2|7033.6|7018.6|13
1604404500000|2020-11-03 11:55:00|7036.1|7021.1|7036.3|7021.3|7040.3|7025.3|7036.1|7021.1|21
1604404800000|2020-11-03 12:00:00|7037.5|7022.5|7035.7|7020.7|7040.3|7025.3|7034.7|7019.7|24
1604405100000|2020-11-03 12:05:00|7034.2|7019.2|7034.8|7019.8|7038.3|7023.3|7030|7015|39
1604405400000|2020-11-03 12:10:00|7035|7020|7036.3|7021.3|7038.8|7023.8|7033|7018|19
1604405700000|2020-11-03 12:15:00|7037.5|7022.5|7033.5|7018.5|7037.5|7022.5|7032.8|7017.8|19
1604406000000|2020-11-03 12:20:00|7033.3|7018.3|7034.2|7019.2|7036.7|7021.7|7029.3|7014.3|28
1604406300000|2020-11-03 12:25:00|7033.8|7018.8|7035.3|7020.3|7036.1|7021.1|7032|7017|14
1604406600000|2020-11-03 12:30:00|7035.5|7020.5|7026.7|7011.7|7036|7021|7026.7|7011.7|36
1604406900000|2020-11-03 12:35:00|7026.2|7011.2|7024.2|7009.2|7026.9|7011.9|7022.5|7007.5|52
1604407200000|2020-11-03 12:40:00|7023.9|7008.9|7021.9|7006.9|7025.4|7010.4|7015.7|7000.7|32
1604407500000|2020-11-03 12:45:00|7022.7|7007.7|7024.2|7009.2|7025.2|7010.2|7021.4|7006.4|17
1604407800000|2020-11-03 12:50:00|7024.5|7009.5|7022.2|7007.2|7026.7|7011.7|7021.7|7006.7|10
1604408100000|2020-11-03 12:55:00|7021.6|7006.6|7020.1|7005.1|7025.9|7010.9|7017.4|7002.4|42
1604408400000|2020-11-03 13:00:00|7019.9|7004.9|7012|6997|7023.1|7008.1|7012|6997|49
1604408700000|2020-11-03 13:05:00|7010.9|6995.9|7011.4|6996.4|7015.4|7000.4|7001.5|6986.5|100
1604409000000|2020-11-03 13:10:00|7011.9|6996.9|7014.9|6999.9|7018.2|7003.2|7002.2|6987.2|118
1604409300000|2020-11-03 13:15:00|7015|7000|7021.1|7006.1|7030.9|7015.9|7011.7|6996.7|128
1604409600000|2020-11-03 13:20:00|7020.3|7005.3|7006.1|6991.1|7020.3|7005.3|7001.9|6986.9|63
1604409900000|2020-11-03 13:25:00|7005.4|6990.4|7025.6|7010.6|7027.2|7012.2|7004.6|6989.6|65
1604410200000|2020-11-03 13:30:00|7024.6|7009.6|7015.1|7000.1|7024.6|7009.6|7010.5|6995.5|76
1604410500000|2020-11-03 13:35:00|7011.6|6996.6|7010.6|6995.6|7012.3|6997.3|7002.6|6987.6|36
1604410800000|2020-11-03 13:40:00|7011.6|6996.6|7005.9|6990.9|7013.2|6998.2|7004.1|6989.1|53
1604411100000|2020-11-03 13:45:00|7005.8|6990.8|7007.6|6992.6|7008.6|6993.6|7002.9|6987.9|58
1604411400000|2020-11-03 13:50:00|7007.4|6992.4|7014.1|6999.1|7014.6|6999.6|7003.7|6988.7|86
1604411700000|2020-11-03 13:55:00|7013.7|6998.7|7005.1|6990.1|7013.7|6998.7|7004.4|6989.4|77
1604412000000|2020-11-03 14:00:00|7005.5|6990.5|7007.7|6992.7|7009|6994|7003|6988|35
1604412300000|2020-11-03 14:05:00|7011.6|6996.6|7011|6996|7023|7008|7010.8|6995.8|167
1604412600000|2020-11-03 14:10:00|7011.2|6996.2|7011.6|6996.6|7012.8|6997.8|7008|6993|49
1604412900000|2020-11-03 14:15:00|7011.7|6996.7|7012.2|6997.2|7014.7|6999.7|7010.8|6995.8|170
1604413200000|2020-11-03 14:20:00|7013|6998|7012.7|6997.7|7014.2|6999.2|7009.1|6994.1|47
1604413500000|2020-11-03 14:25:00|7012.2|6997.2|7006.6|6991.6|7012.7|6997.7|7003|6988|160
1604413800000|2020-11-03 14:30:00|7006.2|6991.2|7007|6992|7008.2|6993.2|6999.6|6984.6|153
1604414100000|2020-11-03 14:35:00|7007.1|6992.1|7005.7|6990.7|7011.7|6996.7|7003.1|6988.1|129
1604414400000|2020-11-03 14:40:00|7005.1|6990.1|7014.8|6999.8|7016.8|7001.8|7003.5|6988.5|101
1604414700000|2020-11-03 14:45:00|7014.9|6999.9|7014|6999|7020.6|7005.6|7009.6|6994.6|117
1604415000000|2020-11-03 14:50:00|7014.4|6999.4|7025.5|7010.5|7025.6|7010.6|7013.9|6998.9|116
1604415300000|2020-11-03 14:55:00|7025|7010|7033.7|7018.7|7034.6|7019.6|7024.6|7009.6|230
1604415600000|2020-11-03 15:00:00|7033.2|7018.2|7050.5|7035.5|7059.8|7044.8|7033.2|7018.2|257
1604415900000|2020-11-03 15:05:00|7050.9|7035.9|7046.8|7031.8|7059.9|7044.9|7046.4|7031.4|95
1604416200000|2020-11-03 15:10:00|7047.6|7032.6|7050.9|7035.9|7057.9|7042.9|7046.8|7031.8|119
1604416500000|2020-11-03 15:15:00|7052.3|7037.3|7044.1|7029.1|7058.2|7043.2|7043.6|7028.6|139
1604416800000|2020-11-03 15:20:00|7044.5|7029.5|7021.4|7006.4|7045.6|7030.6|7016.3|7001.3|259
1604417100000|2020-11-03 15:25:00|7020|7005|7019.5|7004.5|7030.7|7015.7|7014|6999|129
1604417400000|2020-11-03 15:30:00|7018.2|7003.2|7023.3|7008.3|7027.7|7012.7|7014.2|6999.2|211
1604417700000|2020-11-03 15:35:00|7023.2|7008.2|7028.9|7013.9|7028.9|7013.9|7014.8|6999.8|88
1604418000000|2020-11-03 15:40:00|7029.3|7014.3|7028.7|7013.7|7033.4|7018.4|7019.3|7004.3|136
1604418300000|2020-11-03 15:45:00|7028.3|7013.3|7040|7025|7040.7|7025.7|7022.7|7007.7|197
1604418600000|2020-11-03 15:50:00|7039.7|7024.7|7039.2|7024.2|7046.7|7031.7|7037.2|7022.2|121
1604418900000|2020-11-03 15:55:00|7040.6|7025.6|7044.3|7029.3|7045.4|7030.4|7036.7|7021.7|135
1604419200000|2020-11-03 16:00:00|7044.4|7029.4|7060|7045|7063.5|7048.5|7040.5|7025.5|190
1604419500000|2020-11-03 16:05:00|7060.3|7045.3|7076.3|7061.3|7087.2|7072.2|7060.3|7045.3|215
1604419800000|2020-11-03 16:10:00|7076.7|7061.7|7071.1|7056.1|7081.3|7066.3|7068.1|7053.1|133
1604420100000|2020-11-03 16:15:00|7071.5|7056.5|7063.6|7048.6|7071.5|7056.5|7058.4|7043.4|142
1604420400000|2020-11-03 16:20:00|7062.9|7047.9|7058.9|7043.9|7068.2|7053.2|7053.7|7038.7|132
1604420700000|2020-11-03 16:25:00|7059|7044|7058.7|7043.7|7065.9|7050.9|7054.9|7039.9|102
1604421000000|2020-11-03 16:30:00|7057.9|7042.9|7051|7036|7058.7|7043.7|7048|7033|179
1604421300000|2020-11-03 16:35:00|7051.3|7036.3|7036.4|7021.4|7051.3|7036.3|7036.4|7021.4|133
1604421600000|2020-11-03 16:40:00|7036.8|7021.8|7044.3|7029.3|7044.3|7029.3|7033.7|7018.7|146
1604421900000|2020-11-03 16:45:00|7043.8|7028.8|7035.8|7020.8|7044.3|7029.3|7033.2|7018.2|71
1604422200000|2020-11-03 16:50:00|7035.6|7020.6|7037.3|7022.3|7042.3|7027.3|7033.3|7018.3|233
1604422500000|2020-11-03 16:55:00|7036.8|7021.8|7043.5|7028.5|7047.9|7032.9|7036.4|7021.4|109
1604422800000|2020-11-03 17:00:00|7044|7029|7040.8|7025.8|7046.5|7031.5|7040.3|7025.3|125
1604423100000|2020-11-03 17:05:00|7040.7|7025.7|7048.8|7033.8|7049.2|7034.2|7040.3|7025.3|109
1604423400000|2020-11-03 17:10:00|7048.7|7033.7|7042.8|7027.8|7048.7|7033.7|7040.3|7025.3|131
1604423700000|2020-11-03 17:15:00|7042.3|7027.3|7047|7032|7047.5|7032.5|7040.3|7025.3|128
1604424000000|2020-11-03 17:20:00|7051|7036|7059.4|7044.4|7061.8|7046.8|7050.4|7035.4|96
1604424300000|2020-11-03 17:25:00|7059|7044|7060.4|7045.4|7065.5|7050.5|7056.3|7041.3|100
1604424600000|2020-11-03 17:30:00|7060.8|7045.8|7052.5|7037.5|7061.3|7046.3|7050.3|7035.3|77
1604424900000|2020-11-03 17:35:00|7052.9|7037.9|7053.2|7038.2|7056.9|7041.9|7051.9|7036.9|42
1604425200000|2020-11-03 17:40:00|7051.9|7036.9|7050.9|7035.9|7053.1|7038.1|7047.2|7032.2|71
1604425500000|2020-11-03 17:45:00|7052.1|7037.1|7051.3|7036.3|7056.4|7041.4|7051.3|7036.3|101
1604425800000|2020-11-03 17:50:00|7051.7|7036.7|7046.4|7031.4|7051.8|7036.8|7046.3|7031.3|55
1604426100000|2020-11-03 17:55:00|7047.3|7032.3|7040.8|7025.8|7047.3|7032.3|7040.3|7025.3|266
1604426400000|2020-11-03 18:00:00|7040.7|7025.7|7043.3|7028.3|7044.2|7029.2|7036.2|7021.2|75
1604426700000|2020-11-03 18:05:00|7043.2|7028.2|7045.8|7030.8|7045.8|7030.8|7041.3|7026.3|62
1604427000000|2020-11-03 18:10:00|7045.9|7030.9|7052.4|7037.4|7052.4|7037.4|7042.7|7027.7|126
1604427300000|2020-11-03 18:15:00|7052.3|7037.3|7056.9|7041.9|7057.3|7042.3|7049.8|7034.8|128
1604427600000|2020-11-03 18:20:00|7057.3|7042.3|7058.3|7043.3|7059.3|7044.3|7053.9|7038.9|107
1604427900000|2020-11-03 18:25:00|7059.1|7044.1|7068.4|7053.4|7068.4|7053.4|7055.2|7040.2|112
1604428200000|2020-11-03 18:30:00|7069.1|7054.1|7062.4|7047.4|7069.3|7054.3|7060.7|7045.7|88
1604428500000|2020-11-03 18:35:00|7061.9|7046.9|7065.3|7050.3|7067.6|7052.6|7061.9|7046.9|100
1604428800000|2020-11-03 18:40:00|7065.2|7050.2|7071.4|7056.4|7071.4|7056.4|7060.7|7045.7|142
1604429100000|2020-11-03 18:45:00|7071.6|7056.6|7076.8|7061.8|7077|7062|7066.2|7051.2|142
1604429400000|2020-11-03 18:50:00|7077|7062|7072.6|7057.6|7077.3|7062.3|7069.6|7054.6|260
1604429700000|2020-11-03 18:55:00|7072.2|7057.2|7079.6|7064.6|7080.6|7065.6|7065.5|7050.5|379
1604430000000|2020-11-03 19:00:00|7079.2|7064.2|7084.9|7069.9|7087.4|7072.4|7075|7060|310
1604430300000|2020-11-03 19:05:00|7085.3|7070.3|7092.6|7077.6|7095.2|7080.2|7081.8|7066.8|388
1604430600000|2020-11-03 19:10:00|7093.6|7078.6|7104.9|7089.9|7111.8|7096.8|7087.6|7072.6|1524
1604430900000|2020-11-03 19:15:00|7105.7|7090.7|7108.5|7093.5|7115.2|7100.2|7101.7|7086.7|427
1604455200000|2020-11-04 02:00:00|7075.8|7060.8|7085.9|7070.9|7089|7074|7071.8|7056.8|72
1604455500000|2020-11-04 02:05:00|7085.5|7070.5|7076.4|7061.4|7085.5|7070.5|7073.5|7058.5|44
1604455800000|2020-11-04 02:10:00|7074.5|7059.5|7072.6|7057.6|7079.3|7064.3|7069.8|7054.8|10
1604456100000|2020-11-04 02:15:00|7072.9|7057.9|7073.6|7058.6|7081|7066|7072.9|7057.9|20
1604456400000|2020-11-04 02:20:00|7074.1|7059.1|7070.5|7055.5|7074.1|7059.1|7070.5|7055.5|1
1604456700000|2020-11-04 02:25:00|7066.6|7051.6|7069.9|7054.9|7069.9|7054.9|7066.6|7051.6|7
1604457000000|2020-11-04 02:30:00|7069.7|7054.7|7065.3|7050.3|7069.7|7054.7|7065.3|7050.3|2
1604457300000|2020-11-04 02:35:00|7064.3|7049.3|7060.6|7045.6|7064.3|7049.3|7060.4|7045.4|24
1604457600000|2020-11-04 02:40:00|7058.4|7043.4|7047.8|7032.8|7060.8|7045.8|7046.9|7031.9|36
1604457900000|2020-11-04 02:45:00|7047.4|7032.4|7059|7044|7060|7045|7046.4|7031.4|28
1604458200000|2020-11-04 02:50:00|7059.4|7044.4|7068|7053|7072|7057|7059.4|7044.4|12
1604458500000|2020-11-04 02:55:00|7068.4|7053.4|7076.2|7061.2|7076.2|7061.2|7068.4|7053.4|13
1604458800000|2020-11-04 03:00:00|7076.3|7061.3|7088.6|7073.6|7088.6|7073.6|7074.4|7059.4|11
1604459100000|2020-11-04 03:05:00|7089|7074|7096.5|7081.5|7096.5|7081.5|7089|7074|4
1604459400000|2020-11-04 03:10:00|7096.6|7081.6|7097.5|7082.5|7103.6|7088.6|7094|7079|73
1604459700000|2020-11-04 03:15:00|7096.8|7081.8|7093.1|7078.1|7096.8|7081.8|7093.1|7078.1|2
1604460000000|2020-11-04 03:20:00|7093.3|7078.3|7094.5|7079.5|7094.5|7079.5|7093.3|7078.3|0
1604460300000|2020-11-04 03:25:00|7088.6|7073.6|7083|7068|7089|7074|7083|7068|7
1604460600000|2020-11-04 03:30:00|7082.9|7067.9|7083.5|7068.5|7083.5|7068.5|7082.1|7067.1|2
1604460900000|2020-11-04 03:35:00|7083.6|7068.6|7093.1|7078.1|7093.1|7078.1|7083.6|7068.6|11
1604461200000|2020-11-04 03:40:00|7095.5|7080.5|7109.1|7094.1|7109.1|7094.1|7095.5|7080.5|10
1604461500000|2020-11-04 03:45:00|7109|7094|7109.7|7094.7|7113.9|7098.9|7109|7094|16
1604461800000|2020-11-04 03:50:00|7109.8|7094.8|7109.6|7094.6|7109.8|7094.8|7109.1|7094.1|20
1604462100000|2020-11-04 03:55:00|7109.5|7094.5|7108.8|7093.8|7109.5|7094.5|7108.8|7093.8|2
1604462400000|2020-11-04 04:00:00|7108.6|7093.6|7112.1|7097.1|7112.5|7097.5|7107.6|7092.6|12
1604462700000|2020-11-04 04:05:00|7112.3|7097.3|7115.5|7100.5|7115.5|7100.5|7112.3|7097.3|1
1604463000000|2020-11-04 04:10:00|7116.5|7101.5|7119.3|7104.3|7119.3|7104.3|7116.5|7101.5|22
1604463300000|2020-11-04 04:15:00|7118.1|7103.1|7147.8|7132.8|7148.2|7133.2|7118.1|7103.1|116
1604463600000|2020-11-04 04:20:00|7145.7|7130.7|7139.3|7124.3|7145.7|7130.7|7139.2|7124.2|7
1604463900000|2020-11-04 04:25:00|7138.8|7123.8|7144.8|7129.8|7146.2|7131.2|7138.4|7123.4|0
1604464200000|2020-11-04 04:30:00|7144.3|7129.3|7143.7|7128.7|7144.3|7129.3|7140.7|7125.7|5
1604464500000|2020-11-04 04:35:00|7143.6|7128.6|7132.8|7117.8|7143.6|7128.6|7131.9|7116.9|11
1604464800000|2020-11-04 04:40:00|7132.4|7117.4|7130.3|7115.3|7132.4|7117.4|7130.3|7115.3|0
1604465100000|2020-11-04 04:45:00|7131.3|7116.3|7131.8|7116.8|7134.9|7119.9|7129.3|7114.3|8
1604465400000|2020-11-04 04:50:00|7130.3|7115.3|7132.3|7117.3|7132.9|7117.9|7130.2|7115.2|2
1604465700000|2020-11-04 04:55:00|7133.4|7118.4|7131.4|7116.4|7133.4|7118.4|7131.4|7116.4|1
1604466000000|2020-11-04 05:00:00|7131.3|7116.3|7129.3|7114.3|7131.3|7116.3|7129.2|7114.2|3
1604466300000|2020-11-04 05:05:00|7129.2|7114.2|7129.3|7114.3|7129.3|7114.3|7129.2|7114.2|0
1604466600000|2020-11-04 05:10:00|7128|7113|7127.8|7112.8|7128|7113|7127.8|7112.8|0
1604466900000|2020-11-04 05:15:00|7127.3|7112.3|7123.8|7108.8|7127.3|7112.3|7123.8|7108.8|3
1604467800000|2020-11-04 05:30:00|7122.3|7107.3|7127.4|7112.4|7127.9|7112.9|7121.8|7106.8|12
1604468100000|2020-11-04 05:35:00|7124.2|7109.2|7129.5|7114.5|7129.5|7114.5|7124.2|7109.2|6
1604468400000|2020-11-04 05:40:00|7130.6|7115.6|7140.4|7125.4|7140.4|7125.4|7130.6|7115.6|7
1604468700000|2020-11-04 05:45:00|7140.5|7125.5|7137.9|7122.9|7144.4|7129.4|7131.2|7116.2|36
1604469000000|2020-11-04 05:50:00|7138.2|7123.2|7139.7|7124.7|7141.9|7126.9|7136.9|7121.9|13
1604469300000|2020-11-04 05:55:00|7139.3|7124.3|7138.5|7123.5|7141.2|7126.2|7134.9|7119.9|6
1604469600000|2020-11-04 06:00:00|7136.9|7121.9|7136|7121|7137|7122|7136|7121|2
1604469900000|2020-11-04 06:05:00|7135.4|7120.4|7135.9|7120.9|7135.9|7120.9|7133.9|7118.9|1
1604470200000|2020-11-04 06:10:00|7135.5|7120.5|7129.4|7114.4|7138.5|7123.5|7129.4|7114.4|31
1604470500000|2020-11-04 06:15:00|7129.3|7114.3|7127|7112|7129.3|7114.3|7127|7112|0
1604470800000|2020-11-04 06:20:00|7124.5|7109.5|7125.5|7110.5|7125.5|7110.5|7122.8|7107.8|5
1604471100000|2020-11-04 06:25:00|7126.5|7111.5|7122.9|7107.9|7129.4|7114.4|7122.9|7107.9|12
1604471400000|2020-11-04 06:30:00|7123|7108|7123.3|7108.3|7127.5|7112.5|7120.8|7105.8|34
1604471700000|2020-11-04 06:35:00|7122.8|7107.8|7122.4|7107.4|7123.4|7108.4|7120.3|7105.3|26
1604472000000|2020-11-04 06:40:00|7122|7107|7122.4|7107.4|7125.9|7110.9|7119.7|7104.7|28
1604472300000|2020-11-04 06:45:00|7119.4|7104.4|7109.5|7094.5|7119.4|7104.4|7109.5|7094.5|32
1604472600000|2020-11-04 06:50:00|7109.4|7094.4|7118|7103|7118|7103|7109|7094|29
1604472900000|2020-11-04 06:55:00|7116.9|7101.9|7121.3|7106.3|7121.5|7106.5|7115.4|7100.4|8
1604473200000|2020-11-04 07:00:00|7121.4|7106.4|7116.9|7101.9|7125.5|7110.5|7116.9|7101.9|4
1604473500000|2020-11-04 07:05:00|7116.7|7101.7|7113.4|7098.4|7116.7|7101.7|7111.8|7096.8|6
1604473800000|2020-11-04 07:10:00|7112|7097|7107|7092|7112.9|7097.9|7106.5|7091.5|19
1604474100000|2020-11-04 07:15:00|7107.8|7092.8|7107|7092|7108.5|7093.5|7105.4|7090.4|6
1604474400000|2020-11-04 07:20:00|7107.2|7092.2|7108.5|7093.5|7108.9|7093.9|7106.5|7091.5|9
1604474700000|2020-11-04 07:25:00|7107.4|7092.4|7105|7090|7107.9|7092.9|7105|7090|7
1604475000000|2020-11-04 07:30:00|7104.9|7089.9|7105.9|7090.9|7106.9|7091.9|7104.4|7089.4|4
1604475300000|2020-11-04 07:35:00|7105.8|7090.8|7104.3|7089.3|7105.8|7090.8|7101.4|7086.4|17
1604475600000|2020-11-04 07:40:00|7104.2|7089.2|7092.6|7077.6|7104.2|7089.2|7092.6|7077.6|26
1604475900000|2020-11-04 07:45:00|7093.4|7078.4|7086.8|7071.8|7093.4|7078.4|7086.8|7071.8|14
1604476200000|2020-11-04 07:50:00|7086.3|7071.3|7092.5|7077.5|7094|7079|7086.3|7071.3|15
1604476500000|2020-11-04 07:55:00|7092|7077|7090.8|7075.8|7093.8|7078.8|7089.3|7074.3|3
1604476800000|2020-11-04 08:00:00|7089.4|7074.4|7081.9|7066.9|7091.8|7076.8|7081.9|7066.9|75
1604477100000|2020-11-04 08:05:00|7082.3|7067.3|7081.7|7066.7|7084.9|7069.9|7077.7|7062.7|14
1604477400000|2020-11-04 08:10:00|7082|7067|7083.3|7068.3|7087.3|7072.3|7080.1|7065.1|2
1604477700000|2020-11-04 08:15:00|7081.3|7066.3|7085.8|7070.8|7090|7075|7081.3|7066.3|30
1604478000000|2020-11-04 08:20:00|7085.6|7070.6|7085.8|7070.8|7086.4|7071.4|7085.6|7070.6|6
1604478300000|2020-11-04 08:25:00|7086.1|7071.1|7087.7|7072.7|7088.3|7073.3|7086.1|7071.1|4
1604478600000|2020-11-04 08:30:00|7086.7|7071.7|7084|7069|7087.8|7072.8|7084|7069|8
1604478900000|2020-11-04 08:35:00|7084.5|7069.5|7075.9|7060.9|7084.5|7069.5|7075.9|7060.9|26
1604479200000|2020-11-04 08:40:00|7076.8|7061.8|7071.2|7056.2|7076.9|7061.9|7070.5|7055.5|32
1604479500000|2020-11-04 08:45:00|7071.9|7056.9|7072.6|7057.6|7074.4|7059.4|7071.4|7056.4|7
1604479800000|2020-11-04 08:50:00|7071.4|7056.4|7069.6|7054.6|7072.4|7057.4|7068.9|7053.9|28
1604480100000|2020-11-04 08:55:00|7069.4|7054.4|7064.9|7049.9|7069.4|7054.4|7062.4|7047.4|31
1604480400000|2020-11-04 09:00:00|7064.8|7049.8|7066.2|7051.2|7070.6|7055.6|7063.4|7048.4|22
1604480700000|2020-11-04 09:05:00|7066.6|7051.6|7064.6|7049.6|7066.6|7051.6|7062.9|7047.9|50
1604481000000|2020-11-04 09:10:00|7063.9|7048.9|7057.8|7042.8|7063.9|7048.9|7057.6|7042.6|19
1604481300000|2020-11-04 09:15:00|7058.2|7043.2|7070.5|7055.5|7072.6|7057.6|7058.2|7043.2|68
1604481600000|2020-11-04 09:20:00|7070.9|7055.9|7070|7055|7073.6|7058.6|7069.6|7054.6|19
1604481900000|2020-11-04 09:25:00|7069.6|7054.6|7083|7068|7084.5|7069.5|7069.1|7054.1|29
1604482200000|2020-11-04 09:30:00|7083.1|7068.1|7082.6|7067.6|7083.1|7068.1|7078|7063|15
1604482500000|2020-11-04 09:35:00|7082.1|7067.1|7073.6|7058.6|7082.6|7067.6|7073.6|7058.6|10
1604482800000|2020-11-04 09:40:00|7073.3|7058.3|7075|7060|7077|7062|7070|7055|15
1604483100000|2020-11-04 09:45:00|7075.1|7060.1|7077.5|7062.5|7079|7064|7074.5|7059.5|5
1604483400000|2020-11-04 09:50:00|7078|7063|7072|7057|7078.6|7063.6|7072|7057|20
1604483700000|2020-11-04 09:55:00|7071.5|7056.5|7069.5|7054.5|7073.2|7058.2|7068.4|7053.4|8
1604484000000|2020-11-04 10:00:00|7069.2|7054.2|7074.1|7059.1|7077.6|7062.6|7068|7053|13
1604484300000|2020-11-04 10:05:00|7074|7059|7069.6|7054.6|7074|7059|7069.5|7054.5|9
1604484600000|2020-11-04 10:10:00|7070.5|7055.5|7067.4|7052.4|7070.6|7055.6|7067.4|7052.4|10
1604484900000|2020-11-04 10:15:00|7065.8|7050.8|7076.8|7061.8|7076.8|7061.8|7064.9|7049.9|25
1604485200000|2020-11-04 10:20:00|7077.1|7062.1|7083.1|7068.1|7083.1|7068.1|7073.1|7058.1|34
1604485500000|2020-11-04 10:25:00|7083.3|7068.3|7085.4|7070.4|7085.4|7070.4|7080.7|7065.7|30
1604485800000|2020-11-04 10:30:00|7085.2|7070.2|7085.3|7070.3|7085.3|7070.3|7077.8|7062.8|59
1604486100000|2020-11-04 10:35:00|7085.6|7070.6|7088.3|7073.3|7089.4|7074.4|7085.2|7070.2|39
1604486400000|2020-11-04 10:40:00|7087.9|7072.9|7084.4|7069.4|7087.9|7072.9|7082.8|7067.8|7
1604486700000|2020-11-04 10:45:00|7084.8|7069.8|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|2
1604487000000|2020-11-04 10:50:00|7084.2|7069.2|7086.2|7071.2|7086.8|7071.8|7080.7|7065.7|7
1604487300000|2020-11-04 10:55:00|7086.3|7071.3|7085.3|7070.3|7088.4|7073.4|7085.3|7070.3|3
1604487600000|2020-11-04 11:00:00|7083.3|7068.3|7080.8|7065.8|7087.3|7072.3|7080.3|7065.3|15
1604487900000|2020-11-04 11:05:00|7081.3|7066.3|7078.8|7063.8|7081.3|7066.3|7078.8|7063.8|3
1604488200000|2020-11-04 11:10:00|7079.6|7064.6|7085.7|7070.7|7086.4|7071.4|7078.8|7063.8|8
1604488500000|2020-11-04 11:15:00|7085.3|7070.3|7081.3|7066.3|7085.3|7070.3|7081.3|7066.3|4
1604488800000|2020-11-04 11:20:00|7081.1|7066.1|7082.9|7067.9|7083.9|7068.9|7080.7|7065.7|12
1604489100000|2020-11-04 11:25:00|7082.8|7067.8|7078.2|7063.2|7082.8|7067.8|7078.2|7063.2|5
1604489400000|2020-11-04 11:30:00|7078.1|7063.1|7079.3|7064.3|7079.3|7064.3|7074.7|7059.7|10
1604489700000|2020-11-04 11:35:00|7079.4|7064.4|7093.5|7078.5|7095.1|7080.1|7079.4|7064.4|44
1604490000000|2020-11-04 11:40:00|7091.5|7076.5|7094.1|7079.1|7094.6|7079.6|7091|7076|10
1604490300000|2020-11-04 11:45:00|7094.3|7079.3|7100.1|7085.1|7101.1|7086.1|7094.3|7079.3|12
1604490600000|2020-11-04 11:50:00|7100.5|7085.5|7098.5|7083.5|7102.5|7087.5|7098.5|7083.5|12
1604490900000|2020-11-04 11:55:00|7097.6|7082.6|7096.4|7081.4|7098|7083|7096.4|7081.4|21
1604491200000|2020-11-04 12:00:00|7098|7083|7098.5|7083.5|7101.6|7086.6|7097.4|7082.4|8
1604491500000|2020-11-04 12:05:00|7098.1|7083.1|7105.1|7090.1|7105.1|7090.1|7098.1|7083.1|18
1604491800000|2020-11-04 12:10:00|7105.9|7090.9|7108.1|7093.1|7108.6|7093.6|7105.9|7090.9|11
1604492100000|2020-11-04 12:15:00|7109|7094|7113.6|7098.6|7115.6|7100.6|7109|7094|18
1604492400000|2020-11-04 12:20:00|7114.6|7099.6|7125|7110|7125|7110|7114.1|7099.1|20
1604492700000|2020-11-04 12:25:00|7123.6|7108.6|7126.4|7111.4|7129.5|7114.5|7123.6|7108.6|17
1604493000000|2020-11-04 12:30:00|7126.3|7111.3|7123.5|7108.5|7126.3|7111.3|7118.5|7103.5|18
1604493300000|2020-11-04 12:35:00|7124|7109|7140.7|7125.7|7144.3|7129.3|7123.5|7108.5|68
1604493600000|2020-11-04 12:40:00|7140.5|7125.5|7133.8|7118.8|7140.5|7125.5|7125.2|7110.2|17
1604493900000|2020-11-04 12:45:00|7134.4|7119.4|7130.9|7115.9|7140.9|7125.9|7130.9|7115.9|23
1604494200000|2020-11-04 12:50:00|7132.4|7117.4|7127.5|7112.5|7132.5|7117.5|7123.9|7108.9|20
1604494500000|2020-11-04 12:55:00|7129.4|7114.4|7133.9|7118.9|7134|7119|7125.5|7110.5|25
1604494800000|2020-11-04 13:00:00|7133.5|7118.5|7144.2|7129.2|7145.5|7130.5|7130.9|7115.9|69
1604495100000|2020-11-04 13:05:00|7145.1|7130.1|7141.3|7126.3|7145.1|7130.1|7129.6|7114.6|93
1604495400000|2020-11-04 13:10:00|7141.1|7126.1|7135.8|7120.8|7141.3|7126.3|7130.2|7115.2|60
1604495700000|2020-11-04 13:15:00|7134.7|7119.7|7139.8|7124.8|7152.5|7137.5|7134.7|7119.7|119
1604496000000|2020-11-04 13:20:00|7141.3|7126.3|7151.6|7136.6|7151.6|7136.6|7137.8|7122.8|160
1604496300000|2020-11-04 13:25:00|7150.9|7135.9|7145.7|7130.7|7150.9|7135.9|7141.2|7126.2|27
1604496600000|2020-11-04 13:30:00|7145.3|7130.3|7127.9|7112.9|7145.3|7130.3|7118.2|7103.2|62
1604496900000|2020-11-04 13:35:00|7125.4|7110.4|7119.3|7104.3|7125.4|7110.4|7107.8|7092.8|112
1604497200000|2020-11-04 13:40:00|7119.7|7104.7|7106.3|7091.3|7121.8|7106.8|7104.8|7089.8|30
1604497500000|2020-11-04 13:45:00|7106.8|7091.8|7120|7105|7122.3|7107.3|7106.8|7091.8|43
1604497800000|2020-11-04 13:50:00|7120.8|7105.8|7119.6|7104.6|7124.5|7109.5|7118.4|7103.4|46
1604498100000|2020-11-04 13:55:00|7119.5|7104.5|7104|7089|7123|7108|7104|7089|57
1604498400000|2020-11-04 14:00:00|7105.9|7090.9|7102.1|7087.1|7106.2|7091.2|7098.4|7083.4|134
1604498700000|2020-11-04 14:05:00|7100.7|7085.7|7100.7|7085.7|7106.2|7091.2|7100.7|7085.7|56
1604499000000|2020-11-04 14:10:00|7100.5|7085.5|7097.6|7082.6|7100.6|7085.6|7093.2|7078.2|75
1604499300000|2020-11-04 14:15:00|7098.4|7083.4|7100.6|7085.6|7101.7|7086.7|7096|7081|51
1604499600000|2020-11-04 14:20:00|7102.1|7087.1|7096.4|7081.4|7111.2|7096.2|7096|7081|128
1604499900000|2020-11-04 14:25:00|7095.6|7080.6|7085.6|7070.6|7096.5|7081.5|7085.6|7070.6|83
1604500200000|2020-11-04 14:30:00|7085.7|7070.7|7081.5|7066.5|7088.1|7073.1|7066.1|7051.1|168
1604500500000|2020-11-04 14:35:00|7082|7067|7057.5|7042.5|7087.6|7072.6|7053.4|7038.4|207
1604500800000|2020-11-04 14:40:00|7058|7043|7078|7063|7078|7063|7058|7043|137
1604501100000|2020-11-04 14:45:00|7077.9|7062.9|7067.8|7052.8|7080.4|7065.4|7066.6|7051.6|154
1604501400000|2020-11-04 14:50:00|7067.3|7052.3|7074.8|7059.8|7075.3|7060.3|7061.8|7046.8|98
1604501700000|2020-11-04 14:55:00|7074.6|7059.6|7081.3|7066.3|7082|7067|7071.9|7056.9|73
1604502000000|2020-11-04 15:00:00|7081.5|7066.5|7094.4|7079.4|7094.7|7079.7|7080.3|7065.3|84
1604502300000|2020-11-04 15:05:00|7094.9|7079.9|7075.8|7060.8|7094.9|7079.9|7069.4|7054.4|87
1604502600000|2020-11-04 15:10:00|7075.7|7060.7|7096.6|7081.6|7096.6|7081.6|7070.2|7055.2|98
1604502900000|2020-11-04 15:15:00|7099.5|7084.5|7102.1|7087.1|7106.5|7091.5|7098.9|7083.9|111
1604503200000|2020-11-04 15:20:00|7102.6|7087.6|7108.9|7093.9|7111.6|7096.6|7101.1|7086.1|130
1604503500000|2020-11-04 15:25:00|7108.6|7093.6|7099.5|7084.5|7111.6|7096.6|7095.9|7080.9|138
1604503800000|2020-11-04 15:30:00|7098.4|7083.4|7092.7|7077.7|7099|7084|7084.5|7069.5|159
1604504100000|2020-11-04 15:35:00|7093.5|7078.5|7093.5|7078.5|7094.5|7079.5|7087|7072|105
1604504400000|2020-11-04 15:40:00|7094|7079|7099.2|7084.2|7102|7087|7093.6|7078.6|154
1604504700000|2020-11-04 15:45:00|7099.6|7084.6|7103.2|7088.2|7110.4|7095.4|7095.6|7080.6|135
1604505000000|2020-11-04 15:50:00|7103.7|7088.7|7100.3|7085.3|7104.9|7089.9|7094.3|7079.3|128
1604505300000|2020-11-04 15:55:00|7099.8|7084.8|7100.7|7085.7|7103.3|7088.3|7096.2|7081.2|174
1604505600000|2020-11-04 16:00:00|7099.7|7084.7|7096.9|7081.9|7109|7094|7095.3|7080.3|159
1604505900000|2020-11-04 16:05:00|7094.2|7079.2|7082.4|7067.4|7096.7|7081.7|7080.7|7065.7|109
1604506200000|2020-11-04 16:10:00|7081.9|7066.9|7078.9|7063.9|7086.7|7071.7|7076.3|7061.3|122
1604506500000|2020-11-04 16:15:00|7079|7064|7089.3|7074.3|7089.8|7074.8|7072.7|7057.7|113
1604506800000|2020-11-04 16:20:00|7089.4|7074.4|7080.3|7065.3|7089.8|7074.8|7079.8|7064.8|107
1604507100000|2020-11-04 16:25:00|7080.1|7065.1|7094.1|7079.1|7094.9|7079.9|7079.3|7064.3|102
1604507400000|2020-11-04 16:30:00|7093.8|7078.8|7094.8|7079.8|7098.8|7083.8|7090.3|7075.3|129
1604507700000|2020-11-04 16:35:00|7094.9|7079.9|7090.7|7075.7|7095.9|7080.9|7087.8|7072.8|82
1604508000000|2020-11-04 16:40:00|7090.8|7075.8|7085.6|7070.6|7090.8|7075.8|7083.6|7068.6|97
1604508300000|2020-11-04 16:45:00|7085.7|7070.7|7089.4|7074.4|7097.6|7082.6|7084.4|7069.4|105
1604508600000|2020-11-04 16:50:00|7090.1|7075.1|7088.3|7073.3|7094.9|7079.9|7086.2|7071.2|85
1604508900000|2020-11-04 16:55:00|7088.5|7073.5|7098.4|7083.4|7104.9|7089.9|7087|7072|106
1604509200000|2020-11-04 17:00:00|7099.5|7084.5|7094.7|7079.7|7099.9|7084.9|7084.5|7069.5|93
1604509500000|2020-11-04 17:05:00|7094.3|7079.3|7095.7|7080.7|7098.7|7083.7|7083.4|7068.4|317
1604509800000|2020-11-04 17:10:00|7095.4|7080.4|7095.1|7080.1|7098.7|7083.7|7089.6|7074.6|62
1604510100000|2020-11-04 17:15:00|7095.6|7080.6|7094.6|7079.6|7099.7|7084.7|7090.7|7075.7|157
1604510400000|2020-11-04 17:20:00|7094.4|7079.4|7095.7|7080.7|7095.9|7080.9|7088.1|7073.1|53
1604510700000|2020-11-04 17:25:00|7096.2|7081.2|7087.8|7072.8|7096.2|7081.2|7086.2|7071.2|92
1604511000000|2020-11-04 17:30:00|7088.1|7073.1|7089|7074|7089|7074|7085|7070|56
1604511300000|2020-11-04 17:35:00|7089.6|7074.6|7093|7078|7093.1|7078.1|7085|7070|89
1604511600000|2020-11-04 17:40:00|7091.8|7076.8|7092.8|7077.8|7095.2|7080.2|7086.8|7071.8|80
1604511900000|2020-11-04 17:45:00|7093.7|7078.7|7090.6|7075.6|7101.7|7086.7|7090.1|7075.1|106
1604512200000|2020-11-04 17:50:00|7090.5|7075.5|7084.8|7069.8|7090.6|7075.6|7080.6|7065.6|149
1604512500000|2020-11-04 17:55:00|7085.2|7070.2|7095.7|7080.7|7095.7|7080.7|7079.6|7064.6|92
1604512800000|2020-11-04 18:00:00|7095.8|7080.8|7098.3|7083.3|7098.7|7083.7|7091.7|7076.7|81
1604513100000|2020-11-04 18:05:00|7098.7|7083.7|7093.1|7078.1|7102.7|7087.7|7093.1|7078.1|88
1604513400000|2020-11-04 18:10:00|7093|7078|7093.1|7078.1|7096.7|7081.7|7089.1|7074.1|58
1604513700000|2020-11-04 18:15:00|7093.6|7078.6|7085.7|7070.7|7100.3|7085.3|7085.7|7070.7|102
1604514000000|2020-11-04 18:20:00|7084.7|7069.7|7090.1|7075.1|7090.1|7075.1|7084.7|7069.7|90
1604514300000|2020-11-04 18:25:00|7090.9|7075.9|7092.2|7077.2|7092.2|7077.2|7084.7|7069.7|112
1604514600000|2020-11-04 18:30:00|7092.1|7077.1|7085.2|7070.2|7092.1|7077.1|7085.2|7070.2|119
1604514900000|2020-11-04 18:35:00|7085.1|7070.1|7081.2|7066.2|7091.7|7076.7|7080.2|7065.2|140
1604515200000|2020-11-04 18:40:00|7080.4|7065.4|7080.2|7065.2|7081.2|7066.2|7076.1|7061.1|111
1604515500000|2020-11-04 18:45:00|7080.3|7065.3|7076.8|7061.8|7084.2|7069.2|7076.7|7061.7|188
1604515800000|2020-11-04 18:50:00|7077.2|7062.2|7082.4|7067.4|7086.8|7071.8|7076.8|7061.8|188
1604516100000|2020-11-04 18:55:00|7082.5|7067.5|7087.3|7072.3|7087.3|7072.3|7081.7|7066.7|101
1604516400000|2020-11-04 19:00:00|7087.8|7072.8|7086|7071|7090.4|7075.4|7083.2|7068.2|447
1604516700000|2020-11-04 19:05:00|7086.8|7071.8|7101.2|7086.2|7101.2|7086.2|7085|7070|403
1604517000000|2020-11-04 19:10:00|7100.7|7085.7|7104.9|7089.9|7110.7|7095.7|7096.7|7081.7|971
1604517300000|2020-11-04 19:15:00|7105.3|7090.3|7115.3|7100.3|7117.8|7102.8|7105.3|7090.3|219
1604517600000|2020-11-04 19:20:00|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1604541600000|2020-11-05 02:00:00|7106|7091|7108|7093|7110.4|7095.4|7097.4|7082.4|40
1604541900000|2020-11-05 02:05:00|7106.8|7091.8|7101.9|7086.9|7106.8|7091.8|7100.4|7085.4|19
1604542200000|2020-11-05 02:10:00|7102|7087|7098.9|7083.9|7102.4|7087.4|7098.9|7083.9|22
1604542500000|2020-11-05 02:15:00|7099|7084|7099.9|7084.9|7100.9|7085.9|7099|7084|4
1604542800000|2020-11-05 02:20:00|7100|7085|7101.9|7086.9|7103.9|7088.9|7100|7085|4
1604543100000|2020-11-05 02:25:00|7102.5|7087.5|7101|7086|7102.9|7087.9|7099.4|7084.4|7
1604543400000|2020-11-05 02:30:00|7099.8|7084.8|7102.9|7087.9|7102.9|7087.9|7099.3|7084.3|4
1604543700000|2020-11-05 02:35:00|7100.9|7085.9|7105.9|7090.9|7105.9|7090.9|7100.9|7085.9|4
1604544000000|2020-11-05 02:40:00|7106.4|7091.4|7111.5|7096.5|7112.4|7097.4|7106.4|7091.4|3
1604544300000|2020-11-05 02:45:00|7111.6|7096.6|7117|7102|7117.4|7102.4|7111.3|7096.3|7
1604544600000|2020-11-05 02:50:00|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7116.5|7101.5|2
1604544900000|2020-11-05 02:55:00|7116|7101|7119.9|7104.9|7119.9|7104.9|7115.4|7100.4|10
1604545200000|2020-11-05 03:00:00|7120|7105|7123.5|7108.5|7123.5|7108.5|7120|7105|1
1604545500000|2020-11-05 03:05:00|7123.4|7108.4|7123.5|7108.5|7124|7109|7122.4|7107.4|5
1604545800000|2020-11-05 03:10:00|7123|7108|7123.5|7108.5|7123.5|7108.5|7123|7108|2
1604546100000|2020-11-05 03:15:00|7126.5|7111.5|7128|7113|7128|7113|7125.4|7110.4|4
1604546400000|2020-11-05 03:20:00|7129.2|7114.2|7127.9|7112.9|7130.4|7115.4|7126.3|7111.3|3
1604546700000|2020-11-05 03:25:00|7126.3|7111.3|7129|7114|7131|7116|7126.3|7111.3|9
1604547000000|2020-11-05 03:30:00|7129.2|7114.2|7126.3|7111.3|7129.5|7114.5|7126.3|7111.3|3
1604547300000|2020-11-05 03:35:00|7125.4|7110.4|7125.5|7110.5|7125.5|7110.5|7125.4|7110.4|0
1604547600000|2020-11-05 03:40:00|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|0
1604547900000|2020-11-05 03:45:00|7126.4|7111.4|7127.4|7112.4|7127.4|7112.4|7126.4|7111.4|0
1604548200000|2020-11-05 03:50:00|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1604548500000|2020-11-05 03:55:00|7125.9|7110.9|7122.9|7107.9|7125.9|7110.9|7122.9|7107.9|5
1604548800000|2020-11-05 04:00:00|7123|7108|7116.6|7101.6|7123|7108|7115.8|7100.8|7
1604549400000|2020-11-05 04:10:00|7119.7|7104.7|7120.5|7105.5|7120.5|7105.5|7119.7|7104.7|1
1604549700000|2020-11-05 04:15:00|7120.6|7105.6|7120.5|7105.5|7120.6|7105.6|7120.5|7105.5|0
1604550000000|2020-11-05 04:20:00|7117.7|7102.7|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|3
1604550300000|2020-11-05 04:25:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1604550600000|2020-11-05 04:30:00|7116.5|7101.5|7115.6|7100.6|7116.5|7101.5|7115.6|7100.6|1
1604550900000|2020-11-05 04:35:00|7116.1|7101.1|7117.4|7102.4|7117.4|7102.4|7116.1|7101.1|0
1604551200000|2020-11-05 04:40:00|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|1
1604551500000|2020-11-05 04:45:00|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117|7102|0
1604551800000|2020-11-05 04:50:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|1
1604552100000|2020-11-05 04:55:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1604552400000|2020-11-05 05:00:00|7117.2|7102.2|7115.6|7100.6|7119|7104|7115.6|7100.6|4
1604552700000|2020-11-05 05:05:00|7116.1|7101.1|7117.4|7102.4|7118|7103|7116.1|7101.1|0
1604553000000|2020-11-05 05:10:00|7117.3|7102.3|7118.6|7103.6|7119|7104|7116|7101|1
1604553300000|2020-11-05 05:15:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1604553600000|2020-11-05 05:20:00|7118.5|7103.5|7118.1|7103.1|7119.1|7104.1|7118.1|7103.1|1
1604554200000|2020-11-05 05:30:00|7116.5|7101.5|7118.5|7103.5|7119|7104|7116.5|7101.5|3
1604554500000|2020-11-05 05:35:00|7121.4|7106.4|7131.6|7116.6|7131.6|7116.6|7118.6|7103.6|48
1604554800000|2020-11-05 05:40:00|7130.1|7115.1|7132.5|7117.5|7132.5|7117.5|7127|7112|33
1604555100000|2020-11-05 05:45:00|7132.4|7117.4|7130.6|7115.6|7132.4|7117.4|7130.6|7115.6|5
1604555400000|2020-11-05 05:50:00|7130.2|7115.2|7129|7114|7130.2|7115.2|7128|7113|0
1604555700000|2020-11-05 05:55:00|7129.4|7114.4|7131|7116|7133.6|7118.6|7129.4|7114.4|6
1604556000000|2020-11-05 06:00:00|7129.4|7114.4|7126.4|7111.4|7129.4|7114.4|7125.9|7110.9|1
1604556300000|2020-11-05 06:05:00|7126.3|7111.3|7122.9|7107.9|7126.3|7111.3|7122.9|7107.9|3
1604556600000|2020-11-05 06:10:00|7123.3|7108.3|7123.4|7108.4|7124.5|7109.5|7123.3|7108.3|3
1604556900000|2020-11-05 06:15:00|7123|7108|7119.5|7104.5|7123|7108|7119.5|7104.5|4
1604557200000|2020-11-05 06:20:00|7119.4|7104.4|7119.5|7104.5|7119.8|7104.8|7119.4|7104.4|3
1604557500000|2020-11-05 06:25:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7117.9|7102.9|2
1604557800000|2020-11-05 06:30:00|7119.5|7104.5|7119.4|7104.4|7121.9|7106.9|7117.9|7102.9|6
1604558100000|2020-11-05 06:35:00|7119.6|7104.6|7118.3|7103.3|7123.8|7108.8|7117.8|7102.8|7
1604558400000|2020-11-05 06:40:00|7117.9|7102.9|7123.4|7108.4|7125.4|7110.4|7117.9|7102.9|5
1604558700000|2020-11-05 06:45:00|7123.7|7108.7|7121.3|7106.3|7125|7110|7119.8|7104.8|5
1604559000000|2020-11-05 06:50:00|7121.4|7106.4|7119.7|7104.7|7121.4|7106.4|7119.2|7104.2|2
1604559300000|2020-11-05 06:55:00|7118.8|7103.8|7115.3|7100.3|7118.8|7103.8|7115.3|7100.3|18
1604559600000|2020-11-05 07:00:00|7113.8|7098.8|7115.3|7100.3|7119.4|7104.4|7111.7|7096.7|2
1604559900000|2020-11-05 07:05:00|7113.7|7098.7|7111.8|7096.8|7117.3|7102.3|7111.7|7096.7|9
1604560200000|2020-11-05 07:10:00|7111.7|7096.7|7117.6|7102.6|7119.7|7104.7|7111.7|7096.7|9
1604560500000|2020-11-05 07:15:00|7119.2|7104.2|7118.2|7103.2|7119.2|7104.2|7113.3|7098.3|8
1604560800000|2020-11-05 07:20:00|7117.9|7102.9|7127.8|7112.8|7129.3|7114.3|7117.9|7102.9|2
1604561100000|2020-11-05 07:25:00|7130.9|7115.9|7129.3|7114.3|7135.2|7120.2|7127.4|7112.4|21
1604561400000|2020-11-05 07:30:00|7129.1|7114.1|7130.8|7115.8|7130.8|7115.8|7122.2|7107.2|7
1604561700000|2020-11-05 07:35:00|7131.4|7116.4|7138.8|7123.8|7138.8|7123.8|7131.4|7116.4|14
1604562000000|2020-11-05 07:40:00|7139.2|7124.2|7134.3|7119.3|7141.3|7126.3|7134.3|7119.3|2
1604562300000|2020-11-05 07:45:00|7134.7|7119.7|7138.7|7123.7|7140.2|7125.2|7134.7|7119.7|4
1604562600000|2020-11-05 07:50:00|7137.4|7122.4|7135.9|7120.9|7139.4|7124.4|7135.2|7120.2|2
1604562900000|2020-11-05 07:55:00|7136.1|7121.1|7140.3|7125.3|7140.3|7125.3|7135.9|7120.9|1
1604563200000|2020-11-05 08:00:00|7140.2|7125.2|7137.8|7122.8|7141.8|7126.8|7134.8|7119.8|19
1604563500000|2020-11-05 08:05:00|7138.7|7123.7|7139.3|7124.3|7141.8|7126.8|7138.2|7123.2|6
1604563800000|2020-11-05 08:10:00|7139.1|7124.1|7164.7|7149.7|7165.5|7150.5|7138.3|7123.3|223
1604564100000|2020-11-05 08:15:00|7164.6|7149.6|7154.1|7139.1|7164.6|7149.6|7152.5|7137.5|22
1604564400000|2020-11-05 08:20:00|7154.6|7139.6|7154.6|7139.6|7156.6|7141.6|7152|7137|19
1604564700000|2020-11-05 08:25:00|7155.6|7140.6|7143.1|7128.1|7155.9|7140.9|7143.1|7128.1|16
1604565000000|2020-11-05 08:30:00|7142.7|7127.7|7134.1|7119.1|7142.7|7127.7|7132.5|7117.5|46
1604565300000|2020-11-05 08:35:00|7134|7119|7134.1|7119.1|7139.6|7124.6|7132.6|7117.6|20
1604565600000|2020-11-05 08:40:00|7134.3|7119.3|7135.1|7120.1|7139.1|7124.1|7134.1|7119.1|17
1604565900000|2020-11-05 08:45:00|7135.6|7120.6|7134.6|7119.6|7140.1|7125.1|7134.5|7119.5|27
1604566200000|2020-11-05 08:50:00|7134.7|7119.7|7127.5|7112.5|7135.2|7120.2|7125.4|7110.4|31
1604566500000|2020-11-05 08:55:00|7127.2|7112.2|7125.7|7110.7|7127.7|7112.7|7123.2|7108.2|5
1604566800000|2020-11-05 09:00:00|7125.5|7110.5|7121.2|7106.2|7125.5|7110.5|7120.2|7105.2|12
1604567100000|2020-11-05 09:05:00|7121.3|7106.3|7124.8|7109.8|7124.8|7109.8|7119.7|7104.7|37
1604567400000|2020-11-05 09:10:00|7125.2|7110.2|7123.2|7108.2|7126.2|7111.2|7121.8|7106.8|23
1604567700000|2020-11-05 09:15:00|7122.2|7107.2|7121.3|7106.3|7126.2|7111.2|7121.3|7106.3|46
1604568000000|2020-11-05 09:20:00|7121.5|7106.5|7112.7|7097.7|7123.3|7108.3|7111.3|7096.3|70
1604568300000|2020-11-05 09:25:00|7112.8|7097.8|7113.1|7098.1|7116.8|7101.8|7112.8|7097.8|102
1604568600000|2020-11-05 09:30:00|7113.2|7098.2|7110.1|7095.1|7115.5|7100.5|7109.6|7094.6|31
1604568900000|2020-11-05 09:35:00|7111|7096|7125.4|7110.4|7126.9|7111.9|7110.5|7095.5|19
1604569200000|2020-11-05 09:40:00|7125.6|7110.6|7126.5|7111.5|7130.9|7115.9|7124.9|7109.9|12
1604569500000|2020-11-05 09:45:00|7126|7111|7135.1|7120.1|7135.9|7120.9|7122.9|7107.9|22
1604569800000|2020-11-05 09:50:00|7135.9|7120.9|7132.9|7117.9|7136.5|7121.5|7132|7117|7
1604570100000|2020-11-05 09:55:00|7132.4|7117.4|7138.9|7123.9|7138.9|7123.9|7132.4|7117.4|11
1604570400000|2020-11-05 10:00:00|7139.9|7124.9|7140.4|7125.4|7142.5|7127.5|7134|7119|31
1604570700000|2020-11-05 10:05:00|7139.4|7124.4|7141|7126|7144.5|7129.5|7137.9|7122.9|8
1604571000000|2020-11-05 10:10:00|7141.4|7126.4|7136|7121|7141.9|7126.9|7134.9|7119.9|6
1604571300000|2020-11-05 10:15:00|7135.4|7120.4|7132|7117|7137.5|7122.5|7131.9|7116.9|9
1604571600000|2020-11-05 10:20:00|7132.4|7117.4|7134.9|7119.9|7136.9|7121.9|7129.9|7114.9|10
1604571900000|2020-11-05 10:25:00|7134.7|7119.7|7138.2|7123.2|7139.8|7124.8|7133.9|7118.9|44
1604572200000|2020-11-05 10:30:00|7138.1|7123.1|7138.2|7123.2|7138.2|7123.2|7132.7|7117.7|3
1604572500000|2020-11-05 10:35:00|7140.2|7125.2|7140.8|7125.8|7145.3|7130.3|7139.4|7124.4|4
1604572800000|2020-11-05 10:40:00|7141.4|7126.4|7149.3|7134.3|7149.8|7134.8|7140.6|7125.6|20
1604573100000|2020-11-05 10:45:00|7148.1|7133.1|7143.3|7128.3|7148.2|7133.2|7141.7|7126.7|18
1604573400000|2020-11-05 10:50:00|7143.1|7128.1|7139.3|7124.3|7145.8|7130.8|7139.3|7124.3|7
1604573700000|2020-11-05 10:55:00|7139.7|7124.7|7141.3|7126.3|7143.3|7128.3|7138.7|7123.7|25
1604574000000|2020-11-05 11:00:00|7141.8|7126.8|7138.7|7123.7|7145.3|7130.3|7138.2|7123.2|5
1604574300000|2020-11-05 11:05:00|7138.2|7123.2|7134.7|7119.7|7143.7|7128.7|7134.7|7119.7|23
1604574600000|2020-11-05 11:10:00|7134.8|7119.8|7129.4|7114.4|7136.8|7121.8|7128.9|7113.9|27
1604574900000|2020-11-05 11:15:00|7129.7|7114.7|7149.9|7134.9|7149.9|7134.9|7129.7|7114.7|44
1604575200000|2020-11-05 11:20:00|7148.9|7133.9|7151.3|7136.3|7151.9|7136.9|7145.4|7130.4|15
1604575500000|2020-11-05 11:25:00|7151.1|7136.1|7150.8|7135.8|7153.3|7138.3|7148.4|7133.4|50
1604575800000|2020-11-05 11:30:00|7151.3|7136.3|7139.6|7124.6|7151.3|7136.3|7139.6|7124.6|35
1604576100000|2020-11-05 11:35:00|7140.2|7125.2|7144.1|7129.1|7145.7|7130.7|7136.1|7121.1|13
1604576400000|2020-11-05 11:40:00|7143.8|7128.8|7141.1|7126.1|7144.7|7129.7|7139.2|7124.2|20
1604576700000|2020-11-05 11:45:00|7142.2|7127.2|7128|7113|7142.2|7127.2|7128|7113|26
1604577000000|2020-11-05 11:50:00|7128.1|7113.1|7123.6|7108.6|7128.1|7113.1|7123.6|7108.6|4
1604577300000|2020-11-05 11:55:00|7123.7|7108.7|7126|7111|7129.5|7114.5|7123.7|7108.7|8
1604577600000|2020-11-05 12:00:00|7125.5|7110.5|7122.6|7107.6|7125.6|7110.6|7120.1|7105.1|4
1604577900000|2020-11-05 12:05:00|7122.1|7107.1|7128.7|7113.7|7130.6|7115.6|7122.1|7107.1|10
1604578200000|2020-11-05 12:10:00|7128.2|7113.2|7134.1|7119.1|7134.1|7119.1|7127.3|7112.3|6
1604578500000|2020-11-05 12:15:00|7132|7117|7134.1|7119.1|7139.6|7124.6|7132|7117|6
1604578800000|2020-11-05 12:20:00|7133.1|7118.1|7135.1|7120.1|7136.2|7121.2|7129.6|7114.6|17
1604579100000|2020-11-05 12:25:00|7135|7120|7135|7120|7135.1|7120.1|7129.1|7114.1|8
1604579400000|2020-11-05 12:30:00|7135.4|7120.4|7138.7|7123.7|7139.7|7124.7|7135.1|7120.1|5
1604579700000|2020-11-05 12:35:00|7138.8|7123.8|7135.5|7120.5|7140.2|7125.2|7134.5|7119.5|22
1604580000000|2020-11-05 12:40:00|7135.6|7120.6|7137.2|7122.2|7139.6|7124.6|7134.5|7119.5|26
1604580300000|2020-11-05 12:45:00|7135|7120|7132.5|7117.5|7135.1|7120.1|7131|7116|10
1604580600000|2020-11-05 12:50:00|7132|7117|7137.2|7122.2|7137.6|7122.6|7131.6|7116.6|10
1604580900000|2020-11-05 12:55:00|7137.6|7122.6|7139.1|7124.1|7142.2|7127.2|7134|7119|26
1604581200000|2020-11-05 13:00:00|7139|7124|7140.1|7125.1|7143.2|7128.2|7133.2|7118.2|45
1604581500000|2020-11-05 13:05:00|7140.5|7125.5|7160.9|7145.9|7160.9|7145.9|7137.1|7122.1|153
1604581800000|2020-11-05 13:10:00|7160.7|7145.7|7164.7|7149.7|7165.4|7150.4|7149.4|7134.4|116
1604582100000|2020-11-05 13:15:00|7165.2|7150.2|7163.6|7148.6|7167.2|7152.2|7161.5|7146.5|91
1604582400000|2020-11-05 13:20:00|7163.5|7148.5|7167.7|7152.7|7167.8|7152.8|7160.9|7145.9|94
1604582700000|2020-11-05 13:25:00|7167|7152|7164|7149|7167.3|7152.3|7163.5|7148.5|51
1604583000000|2020-11-05 13:30:00|7163.6|7148.6|7148.5|7133.5|7166.1|7151.1|7145|7130|145
1604583300000|2020-11-05 13:35:00|7148.7|7133.7|7169.4|7154.4|7169.5|7154.5|7148.7|7133.7|172
1604583600000|2020-11-05 13:40:00|7171.2|7156.2|7164.4|7149.4|7171.2|7156.2|7163.9|7148.9|135
1604583900000|2020-11-05 13:45:00|7164|7149|7156.5|7141.5|7164.1|7149.1|7156.1|7141.1|83
1604584200000|2020-11-05 13:50:00|7156.6|7141.6|7156.1|7141.1|7156.6|7141.6|7155.1|7140.1|24
1604584500000|2020-11-05 13:55:00|7155.1|7140.1|7158|7143|7159.3|7144.3|7152.1|7137.1|34
1604584800000|2020-11-05 14:00:00|7157|7142|7150.8|7135.8|7158.5|7143.5|7149.8|7134.8|84
1604585100000|2020-11-05 14:05:00|7151.2|7136.2|7146.7|7131.7|7151.2|7136.2|7137.5|7122.5|104
1604585400000|2020-11-05 14:10:00|7146.2|7131.2|7154.3|7139.3|7154.3|7139.3|7144.8|7129.8|64
1604585700000|2020-11-05 14:15:00|7154.8|7139.8|7143.6|7128.6|7155.7|7140.7|7142.6|7127.6|57
1604586000000|2020-11-05 14:20:00|7144.7|7129.7|7148.2|7133.2|7152.2|7137.2|7144.6|7129.6|48
1604586300000|2020-11-05 14:25:00|7150.7|7135.7|7155.2|7140.2|7158.2|7143.2|7150.7|7135.7|27
1604586600000|2020-11-05 14:30:00|7155.3|7140.3|7153.6|7138.6|7155.3|7140.3|7140.7|7125.7|131
1604586900000|2020-11-05 14:35:00|7152|7137|7157.6|7142.6|7157.7|7142.7|7147.3|7132.3|60
1604587200000|2020-11-05 14:40:00|7157.5|7142.5|7155|7140|7158|7143|7149.1|7134.1|174
1604587500000|2020-11-05 14:45:00|7155.6|7140.6|7166.5|7151.5|7167.5|7152.5|7155|7140|415
1604587800000|2020-11-05 14:50:00|7167|7152|7172.3|7157.3|7179.5|7164.5|7164.1|7149.1|428
1604588100000|2020-11-05 14:55:00|7171.8|7156.8|7155.1|7140.1|7174.6|7159.6|7155.1|7140.1|240
1604588400000|2020-11-05 15:00:00|7153.7|7138.7|7145|7130|7155.1|7140.1|7141.3|7126.3|352
1604588700000|2020-11-05 15:05:00|7144.5|7129.5|7150.6|7135.6|7156.4|7141.4|7144.5|7129.5|146
1604589000000|2020-11-05 15:10:00|7151.3|7136.3|7145.8|7130.8|7151.8|7136.8|7145.5|7130.5|192
1604589300000|2020-11-05 15:15:00|7146.1|7131.1|7154|7139|7154.4|7139.4|7145.6|7130.6|208
1604589600000|2020-11-05 15:20:00|7153.6|7138.6|7155.6|7140.6|7159.8|7144.8|7150|7135|182
1604589900000|2020-11-05 15:25:00|7156.4|7141.4|7134.2|7119.2|7157.6|7142.6|7134.2|7119.2|208
1604590200000|2020-11-05 15:30:00|7133|7118|7136.7|7121.7|7142.9|7127.9|7126.7|7111.7|308
1604590500000|2020-11-05 15:35:00|7139|7124|7134|7119|7141|7126|7130.7|7115.7|316
1604590800000|2020-11-05 15:40:00|7133.4|7118.4|7137.1|7122.1|7140.7|7125.7|7131.2|7116.2|149
1604591100000|2020-11-05 15:45:00|7137.4|7122.4|7135.8|7120.8|7140.7|7125.7|7133.6|7118.6|110
1604591400000|2020-11-05 15:50:00|7136.3|7121.3|7136.6|7121.6|7140.3|7125.3|7135.1|7120.1|103
1604591700000|2020-11-05 15:55:00|7136.1|7121.1|7122.8|7107.8|7136.7|7121.7|7118|7103|211
1604592000000|2020-11-05 16:00:00|7122.9|7107.9|7128.9|7113.9|7134.2|7119.2|7120.9|7105.9|158
1604592300000|2020-11-05 16:05:00|7127.8|7112.8|7118.9|7103.9|7127.8|7112.8|7116|7101|170
1604592600000|2020-11-05 16:10:00|7117.9|7102.9|7127|7112|7127|7112|7116.7|7101.7|153
1604592900000|2020-11-05 16:15:00|7127.4|7112.4|7138.3|7123.3|7140.3|7125.3|7126.8|7111.8|133
1604593200000|2020-11-05 16:20:00|7137.9|7122.9|7130.6|7115.6|7137.9|7122.9|7130.1|7115.1|205
1604593500000|2020-11-05 16:25:00|7130.5|7115.5|7127.4|7112.4|7132|7117|7122.4|7107.4|75
1604593800000|2020-11-05 16:30:00|7128.4|7113.4|7125.6|7110.6|7130.4|7115.4|7119|7104|334
1604594100000|2020-11-05 16:35:00|7125.5|7110.5|7111|7096|7125.6|7110.6|7110.1|7095.1|267
1604594400000|2020-11-05 16:40:00|7110.8|7095.8|7110.5|7095.5|7114|7099|7109.8|7094.8|182
1604594700000|2020-11-05 16:45:00|7108.5|7093.5|7109.3|7094.3|7113.1|7098.1|7102.3|7087.3|153
1604595000000|2020-11-05 16:50:00|7109.4|7094.4|7101.1|7086.1|7109.4|7094.4|7098.6|7083.6|85
1604595300000|2020-11-05 16:55:00|7100.6|7085.6|7096.5|7081.5|7104.7|7089.7|7096.4|7081.4|80
1604595600000|2020-11-05 17:00:00|7096.1|7081.1|7105|7090|7105|7090|7090.5|7075.5|149
1604595900000|2020-11-05 17:05:00|7105.4|7090.4|7107.6|7092.6|7108|7093|7101.4|7086.4|83
1604596200000|2020-11-05 17:10:00|7106.7|7091.7|7105.1|7090.1|7107.6|7092.6|7101.6|7086.6|68
1604596500000|2020-11-05 17:15:00|7103.1|7088.1|7102.4|7087.4|7106.7|7091.7|7097.4|7082.4|140
1604596800000|2020-11-05 17:20:00|7101.9|7086.9|7105.5|7090.5|7106.1|7091.1|7097.4|7082.4|90
1604597100000|2020-11-05 17:25:00|7105.3|7090.3|7105.4|7090.4|7113.9|7098.9|7102.4|7087.4|69
1604597400000|2020-11-05 17:30:00|7104|7089|7101.2|7086.2|7104|7089|7099.7|7084.7|130
1604597700000|2020-11-05 17:35:00|7101.5|7086.5|7104.4|7089.4|7110.3|7095.3|7098.2|7083.2|113
1604598000000|2020-11-05 17:40:00|7104.3|7089.3|7116.6|7101.6|7117.1|7102.1|7101.2|7086.2|103
1604598300000|2020-11-05 17:45:00|7116.5|7101.5|7120.4|7105.4|7122.2|7107.2|7113.6|7098.6|163
1604598600000|2020-11-05 17:50:00|7119|7104|7116.9|7101.9|7122.5|7107.5|7116.5|7101.5|112
1604598900000|2020-11-05 17:55:00|7116.5|7101.5|7111.1|7096.1|7119.4|7104.4|7110.9|7095.9|96
1604599200000|2020-11-05 18:00:00|7113.5|7098.5|7115.6|7100.6|7123.6|7108.6|7113.5|7098.5|79
1604599500000|2020-11-05 18:05:00|7115.4|7100.4|7109.4|7094.4|7115.4|7100.4|7103.4|7088.4|130
1604599800000|2020-11-05 18:10:00|7109.3|7094.3|7102.4|7087.4|7109.3|7094.3|7102.4|7087.4|49
1604600100000|2020-11-05 18:15:00|7102|7087|7100.7|7085.7|7103.5|7088.5|7099.8|7084.8|121
1604600400000|2020-11-05 18:20:00|7101.1|7086.1|7101.2|7086.2|7103.8|7088.8|7100.4|7085.4|86
1604600700000|2020-11-05 18:25:00|7100.7|7085.7|7103.8|7088.8|7103.8|7088.8|7098.7|7083.7|65
1604601000000|2020-11-05 18:30:00|7104.2|7089.2|7095.2|7080.2|7105.3|7090.3|7094.4|7079.4|83
1604601300000|2020-11-05 18:35:00|7095.1|7080.1|7098.2|7083.2|7099.8|7084.8|7095.1|7080.1|152
1604601600000|2020-11-05 18:40:00|7097.7|7082.7|7098|7083|7099.7|7084.7|7097.2|7082.2|119
1604601900000|2020-11-05 18:45:00|7097.6|7082.6|7092.5|7077.5|7098.3|7083.3|7090.3|7075.3|288
1604602200000|2020-11-05 18:50:00|7092.1|7077.1|7095|7080|7100.6|7085.6|7090.9|7075.9|187
1604602500000|2020-11-05 18:55:00|7095.4|7080.4|7096.9|7081.9|7100.4|7085.4|7094.4|7079.4|134
1604602800000|2020-11-05 19:00:00|7097.2|7082.2|7107.2|7092.2|7113.7|7098.7|7096.6|7081.6|240
1604603100000|2020-11-05 19:05:00|7106.7|7091.7|7093.5|7078.5|7107.6|7092.6|7092.5|7077.5|238
1604603400000|2020-11-05 19:10:00|7093.4|7078.4|7109.8|7094.8|7113.4|7098.4|7084.6|7069.6|864
1604603700000|2020-11-05 19:15:00|7109.2|7094.2|7105.9|7090.9|7109.8|7094.8|7104.9|7089.9|387
1604628000000|2020-11-06 02:00:00|7104.1|7089.1|7110.5|7095.5|7117.5|7101.7|7104.1|7089.1|41
1604628300000|2020-11-06 02:05:00|7111.3|7096.3|7112.3|7097.3|7112.6|7097.6|7109.6|7094.6|1
1604628600000|2020-11-06 02:10:00|7113.8|7098.8|7112.5|7097.5|7115.2|7100.2|7112.5|7097.5|3
1604628900000|2020-11-06 02:15:00|7109.3|7094.3|7115.9|7100.9|7116|7101|7109.3|7094.3|2
1604629200000|2020-11-06 02:20:00|7115.5|7100.5|7115.6|7100.6|7115.6|7100.6|7109.9|7094.9|4
1604629500000|2020-11-06 02:25:00|7116.4|7101.4|7118.7|7103.7|7120.7|7105.7|7116.4|7101.4|5
1604629800000|2020-11-06 02:30:00|7118.6|7103.6|7119.7|7104.7|7119.7|7104.7|7118.1|7103.1|0
1604630100000|2020-11-06 02:35:00|7119.5|7104.5|7122|7107|7122|7107|7119.1|7104.1|1
1604630700000|2020-11-06 02:45:00|7121|7106|7125.3|7110.3|7125.3|7110.3|7119.9|7104.9|16
1604631000000|2020-11-06 02:50:00|7125.2|7110.2|7124.7|7109.7|7125.2|7110.2|7124.7|7109.7|9
1604631300000|2020-11-06 02:55:00|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|3
1604631600000|2020-11-06 03:00:00|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|1
1604631900000|2020-11-06 03:05:00|7121.6|7106.6|7120|7105|7121.6|7106.6|7120|7105|5
1604632200000|2020-11-06 03:10:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|1
1604632500000|2020-11-06 03:15:00|7120|7105|7120|7105|7120|7105|7120|7105|0
1604633100000|2020-11-06 03:25:00|7119.5|7104.5|7119|7104|7119.5|7104.5|7118.7|7103.7|3
1604633700000|2020-11-06 03:35:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1604634300000|2020-11-06 03:45:00|7120.5|7105.5|7119.1|7104.1|7120.5|7105.5|7119.1|7104.1|21
1604634600000|2020-11-06 03:50:00|7117.2|7102.2|7111.4|7096.4|7117.2|7102.2|7111.4|7096.4|12
1604634900000|2020-11-06 03:55:00|7111|7096|7108|7093|7111|7096|7108|7093|0
1604635500000|2020-11-06 04:05:00|7109.5|7094.5|7107|7092|7111|7096|7107|7092|0
1604635800000|2020-11-06 04:10:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1604636100000|2020-11-06 04:15:00|7104.5|7089.5|7102.5|7087.5|7104.5|7089.5|7097|7082|32
1604636400000|2020-11-06 04:20:00|7102|7087|7101.8|7086.8|7102.1|7087.1|7101.8|7086.8|5
1604636700000|2020-11-06 04:25:00|7102.3|7087.3|7101.8|7086.8|7102.3|7087.3|7101.8|7086.8|0
1604637000000|2020-11-06 04:30:00|7100.5|7085.5|7101.7|7086.7|7101.7|7086.7|7099.8|7084.8|3
1604637300000|2020-11-06 04:35:00|7101.4|7086.4|7100.9|7085.9|7101.4|7086.4|7100.7|7085.7|0
1604637600000|2020-11-06 04:40:00|7099.4|7084.4|7105.3|7090.3|7105.4|7090.4|7099.4|7084.4|5
1604637900000|2020-11-06 04:45:00|7104.9|7089.9|7102.9|7087.9|7105.4|7090.4|7102.5|7087.5|7
1604638200000|2020-11-06 04:50:00|7101.4|7086.4|7102.2|7087.2|7102.2|7087.2|7101.4|7086.4|1
1604638500000|2020-11-06 04:55:00|7101.8|7086.8|7099.9|7084.9|7101.8|7086.8|7099.9|7084.9|0
1604638800000|2020-11-06 05:00:00|7100|7085|7100.3|7085.3|7100.4|7085.4|7099.9|7084.9|1
1604639100000|2020-11-06 05:05:00|7100.6|7085.6|7101|7086|7101.4|7086.4|7100.6|7085.6|0
1604639700000|2020-11-06 05:15:00|7101.1|7086.1|7102.9|7087.9|7102.9|7087.9|7101.1|7086.1|0
1604640000000|2020-11-06 05:20:00|7102.6|7087.6|7102.3|7087.3|7102.6|7087.6|7102.2|7087.2|0
1604640300000|2020-11-06 05:25:00|7102.5|7087.5|7102.9|7087.9|7102.9|7087.9|7102.5|7087.5|0
1604640600000|2020-11-06 05:30:00|7101.9|7086.9|7093.6|7078.6|7101.9|7086.9|7091.5|7076.5|38
1604640900000|2020-11-06 05:35:00|7094.9|7079.9|7088.4|7073.4|7094.9|7079.9|7087.5|7072.5|9
1604641200000|2020-11-06 05:40:00|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7085.2|7070.2|15
1604641500000|2020-11-06 05:45:00|7087.5|7072.5|7059.2|7044.2|7087.5|7072.5|7055.5|7040.5|82
1604641800000|2020-11-06 05:50:00|7060.7|7045.7|7056.3|7041.3|7062.8|7047.8|7056|7041|5
1604642100000|2020-11-06 05:55:00|7056.2|7041.2|7051.8|7036.8|7056.6|7041.6|7051.8|7036.8|16
1604642400000|2020-11-06 06:00:00|7051.7|7036.7|7039.7|7024.7|7051.7|7036.7|7039.7|7024.7|43
1604642700000|2020-11-06 06:05:00|7039.8|7024.8|7048.4|7033.4|7050.9|7035.9|7039.8|7024.8|19
1604643000000|2020-11-06 06:10:00|7048.3|7033.3|7059.2|7044.2|7059.6|7044.6|7048.3|7033.3|19
1604643300000|2020-11-06 06:15:00|7058.9|7043.9|7049|7034|7058.9|7043.9|7048.3|7033.3|25
1604643600000|2020-11-06 06:20:00|7044.4|7029.4|7052.5|7037.5|7056|7041|7044.4|7029.4|9
1604643900000|2020-11-06 06:25:00|7052.9|7037.9|7050.5|7035.5|7055|7040|7045.8|7030.8|8
1604644200000|2020-11-06 06:30:00|7049.5|7034.5|7040.8|7025.8|7049.5|7034.5|7038.9|7023.9|26
1604644500000|2020-11-06 06:35:00|7040.7|7025.7|7035.9|7020.9|7040.7|7025.7|7035.3|7020.3|26
1604644800000|2020-11-06 06:40:00|7036.3|7021.3|7048.4|7033.4|7048.4|7033.4|7034.4|7019.4|64
1604645100000|2020-11-06 06:45:00|7048.7|7033.7|7050.5|7035.5|7055.6|7040.6|7048.4|7033.4|35
1604645400000|2020-11-06 06:50:00|7051.2|7036.2|7060.4|7045.4|7060.4|7045.4|7051.2|7036.2|9
1604645700000|2020-11-06 06:55:00|7058.5|7043.5|7053.4|7038.4|7060|7045|7050.9|7035.9|10
1604646000000|2020-11-06 07:00:00|7053.6|7038.6|7056|7041|7056|7041|7053.4|7038.4|4
1604646300000|2020-11-06 07:05:00|7057|7042|7058|7043|7058.2|7043.2|7057|7042|3
1604646600000|2020-11-06 07:10:00|7058.3|7043.3|7059.1|7044.1|7059.1|7044.1|7058.3|7043.3|0
1604646900000|2020-11-06 07:15:00|7058.4|7043.4|7057.1|7042.1|7058.4|7043.4|7055.9|7040.9|1
1604647200000|2020-11-06 07:20:00|7060.6|7045.6|7072.3|7057.3|7072.3|7057.3|7060.6|7045.6|8
1604647500000|2020-11-06 07:25:00|7070.7|7055.7|7075.7|7060.7|7083.4|7068.4|7070.7|7055.7|29
1604647800000|2020-11-06 07:30:00|7073.7|7058.7|7074.7|7059.7|7074.7|7059.7|7071.6|7056.6|4
1604648100000|2020-11-06 07:35:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.7|7059.7|31
1604648400000|2020-11-06 07:40:00|7074.7|7059.7|7077.2|7062.2|7078.2|7063.2|7074.7|7059.7|5
1604648700000|2020-11-06 07:45:00|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077.7|7062.7|0
1604649000000|2020-11-06 07:50:00|7077.8|7062.8|7077.2|7062.2|7078.2|7063.2|7077.2|7062.2|0
1604649300000|2020-11-06 07:55:00|7077.7|7062.7|7068.6|7053.6|7077.7|7062.7|7068.6|7053.6|9
1604649600000|2020-11-06 08:00:00|7068.5|7053.5|7075.6|7060.6|7076.1|7061.1|7068.1|7053.1|6
1604649900000|2020-11-06 08:05:00|7075.5|7060.5|7074.9|7059.9|7079.7|7064.7|7074.9|7059.9|4
1604650200000|2020-11-06 08:10:00|7075.3|7060.3|7076.2|7061.2|7076.2|7061.2|7075.3|7060.3|10
1604650500000|2020-11-06 08:15:00|7076.3|7061.3|7077.2|7062.2|7077.3|7062.3|7076.3|7061.3|0
1604650800000|2020-11-06 08:20:00|7076.7|7061.7|7078.2|7063.2|7078.6|7063.6|7076.7|7061.7|4
1604651100000|2020-11-06 08:25:00|7077.7|7062.7|7075.3|7060.3|7079.1|7064.1|7074.8|7059.8|25
1604651400000|2020-11-06 08:30:00|7075.4|7060.4|7075.3|7060.3|7077.2|7062.2|7074.4|7059.4|9
1604651700000|2020-11-06 08:35:00|7074.9|7059.9|7068.3|7053.3|7074.9|7059.9|7066.7|7051.7|6
1604652000000|2020-11-06 08:40:00|7065.9|7050.9|7061.6|7046.6|7065.9|7050.9|7061|7046|13
1604652300000|2020-11-06 08:45:00|7060.1|7045.1|7062.7|7047.7|7070.2|7055.2|7060.1|7045.1|7
1604652600000|2020-11-06 08:50:00|7064.3|7049.3|7064.1|7049.1|7064.8|7049.8|7063.1|7048.1|7
1604652900000|2020-11-06 08:55:00|7063.5|7048.5|7055|7040|7063.5|7048.5|7055|7040|8
1604653200000|2020-11-06 09:00:00|7055.1|7040.1|7059|7044|7064.1|7049.1|7053|7038|21
1604653500000|2020-11-06 09:05:00|7058.6|7043.6|7055.9|7040.9|7058.6|7043.6|7053.5|7038.5|20
1604653800000|2020-11-06 09:10:00|7055.1|7040.1|7050.5|7035.5|7055.1|7040.1|7049.1|7034.1|20
1604654100000|2020-11-06 09:15:00|7052.5|7037.5|7049.6|7034.6|7057.2|7042.2|7049.6|7034.6|6
1604654400000|2020-11-06 09:20:00|7049.8|7034.8|7056.2|7041.2|7056.2|7041.2|7047.6|7032.6|10
1604654700000|2020-11-06 09:25:00|7056.4|7041.4|7055.2|7040.2|7057.2|7042.2|7054.2|7039.2|10
1604655000000|2020-11-06 09:30:00|7054.5|7039.5|7052.4|7037.4|7054.5|7039.5|7049.1|7034.1|14
1604655300000|2020-11-06 09:35:00|7052.1|7037.1|7046.6|7031.6|7052.2|7037.2|7045.1|7030.1|44
1604655600000|2020-11-06 09:40:00|7048.1|7033.1|7050.4|7035.4|7050.4|7035.4|7046.9|7031.9|9
1604655900000|2020-11-06 09:45:00|7049.8|7034.8|7048|7033|7049.9|7034.9|7046.4|7031.4|15
1604656200000|2020-11-06 09:50:00|7047.5|7032.5|7047.5|7032.5|7049.5|7034.5|7045.7|7030.7|37
1604656500000|2020-11-06 09:55:00|7047.4|7032.4|7038.7|7023.7|7047.4|7032.4|7036.2|7021.2|31
1604656800000|2020-11-06 10:00:00|7037.7|7022.7|7039.8|7024.8|7043.8|7028.8|7036.2|7021.2|28
1604657100000|2020-11-06 10:05:00|7039.7|7024.7|7040.2|7025.2|7044|7029|7037.1|7022.1|63
1604657400000|2020-11-06 10:10:00|7038.6|7023.6|7038.6|7023.6|7040.2|7025.2|7036.8|7021.8|12
1604657700000|2020-11-06 10:15:00|7038.5|7023.5|7035.5|7020.5|7041.2|7026.2|7035.4|7020.4|32
1604658000000|2020-11-06 10:20:00|7035.9|7020.9|7037.6|7022.6|7038.6|7023.6|7033.4|7018.4|21
1604658300000|2020-11-06 10:25:00|7037.2|7022.2|7035.5|7020.5|7037.2|7022.2|7035|7020|5
1604658600000|2020-11-06 10:30:00|7035.9|7020.9|7036.5|7021.5|7037.4|7022.4|7035.3|7020.3|3
1604658900000|2020-11-06 10:35:00|7036|7021|7035.9|7020.9|7036.9|7021.9|7035.5|7020.5|2
1604659200000|2020-11-06 10:40:00|7033.9|7018.9|7037.3|7022.3|7037.3|7022.3|7033.9|7018.9|27
1604659500000|2020-11-06 10:45:00|7035.8|7020.8|7037.8|7022.8|7039.8|7024.8|7035.8|7020.8|65
1604659800000|2020-11-06 10:50:00|7036.2|7021.2|7042.4|7027.4|7043.4|7028.4|7036.2|7021.2|12
1604660100000|2020-11-06 10:55:00|7042.2|7027.2|7040.7|7025.7|7042.4|7027.4|7040.4|7025.4|8
1604660400000|2020-11-06 11:00:00|7040.5|7025.5|7053.2|7038.2|7053.2|7038.2|7040.5|7025.5|33
1604660700000|2020-11-06 11:05:00|7052|7037|7052.2|7037.2|7052.2|7037.2|7049.2|7034.2|11
1604661000000|2020-11-06 11:10:00|7053.1|7038.1|7051.1|7036.1|7053.1|7038.1|7051.1|7036.1|4
1604661300000|2020-11-06 11:15:00|7050.7|7035.7|7051.5|7036.5|7052.6|7037.6|7050.6|7035.6|8
1604661600000|2020-11-06 11:20:00|7051.4|7036.4|7046.5|7031.5|7051.4|7036.4|7045.3|7030.3|10
1604661900000|2020-11-06 11:25:00|7045.9|7030.9|7042.5|7027.5|7045.9|7030.9|7040.4|7025.4|30
1604662200000|2020-11-06 11:30:00|7041.4|7026.4|7044.9|7029.9|7050|7035|7040.4|7025.4|33
1604662500000|2020-11-06 11:35:00|7044.4|7029.4|7038.4|7023.4|7044.4|7029.4|7038.3|7023.3|26
1604662800000|2020-11-06 11:40:00|7038.3|7023.3|7042.3|7027.3|7042.3|7027.3|7035.8|7020.8|26
1604663100000|2020-11-06 11:45:00|7042.6|7027.6|7037.2|7022.2|7045.1|7030.1|7037.2|7022.2|4
1604663400000|2020-11-06 11:50:00|7036.8|7021.8|7040.2|7025.2|7041.2|7026.2|7036.7|7021.7|17
1604663700000|2020-11-06 11:55:00|7040|7025|7033.4|7018.4|7040|7025|7032.8|7017.8|6
1604664000000|2020-11-06 12:00:00|7032.8|7017.8|7040.6|7025.6|7042.2|7027.2|7032.7|7017.7|13
1604664300000|2020-11-06 12:05:00|7040.4|7025.4|7043.9|7028.9|7043.9|7028.9|7040.4|7025.4|4
1604664600000|2020-11-06 12:10:00|7044|7029|7039.4|7024.4|7044|7029|7038.6|7023.6|13
1604664900000|2020-11-06 12:15:00|7040.6|7025.6|7047.1|7032.1|7047.1|7032.1|7039.4|7024.4|13
1604665200000|2020-11-06 12:20:00|7047.2|7032.2|7047.3|7032.3|7051.4|7036.4|7046.2|7031.2|21
1604665500000|2020-11-06 12:25:00|7046.3|7031.3|7046.3|7031.3|7048.2|7033.2|7045.9|7030.9|11
1604665800000|2020-11-06 12:30:00|7045.9|7030.9|7041.9|7026.9|7045.9|7030.9|7038.1|7023.1|30
1604666100000|2020-11-06 12:35:00|7040.5|7025.5|7039.5|7024.5|7042.8|7027.8|7038.8|7023.8|36
1604666400000|2020-11-06 12:40:00|7039.4|7024.4|7040.4|7025.4|7046.7|7031.7|7038.3|7023.3|78
1604666700000|2020-11-06 12:45:00|7040.3|7025.3|7038.3|7023.3|7041.4|7026.4|7037.8|7022.8|23
1604667000000|2020-11-06 12:50:00|7038.4|7023.4|7034.3|7019.3|7040.4|7025.4|7032.8|7017.8|48
1604667300000|2020-11-06 12:55:00|7034.2|7019.2|7033.7|7018.7|7039.3|7024.3|7031.8|7016.8|57
1604667600000|2020-11-06 13:00:00|7034.7|7019.7|7033.8|7018.8|7036.8|7021.8|7028.3|7013.3|131
1604667900000|2020-11-06 13:05:00|7032.3|7017.3|7032.8|7017.8|7034.8|7019.8|7029.3|7014.3|48
1604668200000|2020-11-06 13:10:00|7032.7|7017.7|7031.8|7016.8|7035.6|7020.6|7031.2|7016.2|129
1604668500000|2020-11-06 13:15:00|7032.9|7017.9|7025.7|7010.7|7037.2|7022.2|7025.6|7010.6|258
1604668800000|2020-11-06 13:20:00|7025.6|7010.6|7011.6|6996.6|7025.7|7010.7|7011.6|6996.6|305
1604669100000|2020-11-06 13:25:00|7012.1|6997.1|7006.2|6991.2|7015.4|7000.4|7005|6990|100
1604669400000|2020-11-06 13:30:00|7006.1|6991.1|7016|7001|7028.6|7013.6|6999.2|6984.2|407
1604669700000|2020-11-06 13:35:00|7015.4|7000.4|7015.3|7000.3|7023.9|7008.9|7008.9|6993.9|74
1604670000000|2020-11-06 13:40:00|7014.9|6999.9|7029.1|7014.1|7030.7|7015.7|7014.4|6999.4|65
1604670300000|2020-11-06 13:45:00|7028.6|7013.6|7034.6|7019.6|7034.6|7019.6|7024.1|7009.1|83
1604670600000|2020-11-06 13:50:00|7036.7|7021.7|7043.6|7028.6|7043.6|7028.6|7036.7|7021.7|87
1604670900000|2020-11-06 13:55:00|7043.1|7028.1|7044.7|7029.7|7046.1|7031.1|7040.7|7025.7|126
1604671200000|2020-11-06 14:00:00|7045.1|7030.1|7032.7|7017.7|7047.6|7032.6|7029.6|7014.6|83
1604671500000|2020-11-06 14:05:00|7033.2|7018.2|7035.3|7020.3|7040.6|7025.6|7031.2|7016.2|56
1604671800000|2020-11-06 14:10:00|7035.7|7020.7|7037.5|7022.5|7038.5|7023.5|7028.9|7013.9|167
1604672100000|2020-11-06 14:15:00|7037.4|7022.4|7038.9|7023.9|7047.6|7032.6|7037.4|7022.4|96
1604672400000|2020-11-06 14:20:00|7038.8|7023.8|7046.2|7031.2|7046.2|7031.2|7034.6|7019.6|136
1604672700000|2020-11-06 14:25:00|7046.4|7031.4|7036.2|7021.2|7047.4|7032.4|7035.3|7020.3|74
1604673000000|2020-11-06 14:30:00|7036.4|7021.4|7038.5|7023.5|7042.7|7027.7|7025.2|7010.2|259
1604673300000|2020-11-06 14:35:00|7038.1|7023.1|7021.4|7006.4|7038.5|7023.5|7018.2|7003.2|225
1604673600000|2020-11-06 14:40:00|7021.8|7006.8|7025|7010|7026|7011|7015.1|7000.1|228
1604673900000|2020-11-06 14:45:00|7024.8|7009.8|7028.2|7013.2|7029.8|7014.8|7018.8|7003.8|224
1604674200000|2020-11-06 14:50:00|7027.8|7012.8|7016.6|7001.6|7027.8|7012.8|7015.3|7000.3|182
1604674500000|2020-11-06 14:55:00|7018.6|7003.6|7026.9|7011.9|7026.9|7011.9|7014.4|6999.4|250
1604674800000|2020-11-06 15:00:00|7026.8|7011.8|7026.8|7011.8|7030.9|7015.9|7023.3|7008.3|244
1604675100000|2020-11-06 15:05:00|7026.7|7011.7|7041.2|7026.2|7042.7|7027.7|7026.7|7011.7|161
1604675400000|2020-11-06 15:10:00|7041.3|7026.3|7040.9|7025.9|7044.5|7029.5|7035.1|7020.1|164
1604675700000|2020-11-06 15:15:00|7040.8|7025.8|7040.5|7025.5|7044|7029|7037.6|7022.6|460
1604676000000|2020-11-06 15:20:00|7040|7025|7042.5|7027.5|7046.1|7031.1|7036.8|7021.8|302
1604676300000|2020-11-06 15:25:00|7043|7028|7048.8|7033.8|7049.3|7034.3|7041.9|7026.9|220
1604676600000|2020-11-06 15:30:00|7048.4|7033.4|7039.1|7024.1|7052.3|7037.3|7037.3|7022.3|307
1604676900000|2020-11-06 15:35:00|7038.9|7023.9|7046.3|7031.3|7051.6|7036.6|7038.1|7023.1|256
1604677200000|2020-11-06 15:40:00|7044.7|7029.7|7043.9|7028.9|7049.9|7034.9|7036.9|7021.9|159
1604677500000|2020-11-06 15:45:00|7042.6|7027.6|7045.4|7030.4|7046|7031|7037.6|7022.6|215
1604677800000|2020-11-06 15:50:00|7044.6|7029.6|7032.5|7017.5|7045.6|7030.6|7032.3|7017.3|203
1604678100000|2020-11-06 15:55:00|7032|7017|7026.5|7011.5|7034.2|7019.2|7023.7|7008.7|383
1604678400000|2020-11-06 16:00:00|7026.7|7011.7|7035.2|7020.2|7037.5|7022.5|7026.7|7011.7|318
1604678700000|2020-11-06 16:05:00|7034.6|7019.6|7041.3|7026.3|7041.3|7026.3|7030.6|7015.6|288
1604679000000|2020-11-06 16:10:00|7041.2|7026.2|7029|7014|7041.2|7026.2|7027|7012|298
1604679300000|2020-11-06 16:15:00|7029.8|7014.8|7033.7|7018.7|7036.9|7021.9|7027.6|7012.6|228
1604679600000|2020-11-06 16:20:00|7032.7|7017.7|7032.3|7017.3|7035.7|7020.7|7031.8|7016.8|252
1604679900000|2020-11-06 16:25:00|7032.4|7017.4|7028.3|7013.3|7032.8|7017.8|7026.4|7011.4|266
1604680200000|2020-11-06 16:30:00|7027.4|7012.4|7025.7|7010.7|7028.3|7013.3|7023.8|7008.8|293
1604680500000|2020-11-06 16:35:00|7026.5|7011.5|7027.8|7012.8|7028.5|7013.5|7025|7010|227
1604680800000|2020-11-06 16:40:00|7027.7|7012.7|7020.5|7005.5|7028.6|7013.6|7019.6|7004.6|472
1604681100000|2020-11-06 16:45:00|7020.6|7005.6|7023.4|7008.4|7023.5|7008.5|7019.4|7004.4|358
1604681400000|2020-11-06 16:50:00|7023.3|7008.3|7035.7|7020.7|7036.6|7021.6|7021.4|7006.4|266
1604681700000|2020-11-06 16:55:00|7035.6|7020.6|7035.7|7020.7|7039.7|7024.7|7033.1|7018.1|367
1604682000000|2020-11-06 17:00:00|7035.9|7020.9|7033.5|7018.5|7041.1|7026.1|7031.8|7016.8|268
1604682300000|2020-11-06 17:05:00|7033.9|7018.9|7025.8|7010.8|7034.9|7019.9|7025.5|7010.5|136
1604682600000|2020-11-06 17:10:00|7025.3|7010.3|7022.7|7007.7|7025.3|7010.3|7021.8|7006.8|126
1604682900000|2020-11-06 17:15:00|7021.8|7006.8|7023.8|7008.8|7025.4|7010.4|7020.4|7005.4|138
1604683200000|2020-11-06 17:20:00|7023.3|7008.3|7008.8|6993.8|7023.8|7008.8|7004.3|6989.3|254
1604683500000|2020-11-06 17:25:00|7006.4|6991.4|7010.7|6995.7|7010.7|6995.7|7004.8|6989.8|276
1604683800000|2020-11-06 17:30:00|7010.3|6995.3|7009.6|6994.6|7011.8|6996.8|7007.8|6992.8|227
1604684100000|2020-11-06 17:35:00|7009.5|6994.5|7014.9|6999.9|7016|7001|7009.5|6994.5|230
1604684400000|2020-11-06 17:40:00|7014.5|6999.5|7018.9|7003.9|7020.8|7005.8|7014.5|6999.5|422
1604684700000|2020-11-06 17:45:00|7018|7003|7014.9|6999.9|7018.5|7003.5|7014|6999|439
1604685000000|2020-11-06 17:50:00|7015.3|7000.3|7016.5|7001.5|7018.5|7003.5|7014.4|6999.4|221
1604685300000|2020-11-06 17:55:00|7016.9|7001.9|7010.9|6995.9|7019.2|7004.2|7009.9|6994.9|275
1604685600000|2020-11-06 18:00:00|7012.3|6997.3|7017.9|7002.9|7017.9|7002.9|7012.3|6997.3|243
1604685900000|2020-11-06 18:05:00|7017.8|7002.8|7020.1|7005.1|7020.2|7005.2|7016.9|7001.9|284
1604686200000|2020-11-06 18:10:00|7020.6|7005.6|7017.9|7002.9|7024.3|7009.3|7016.7|7001.7|111
1604686500000|2020-11-06 18:15:00|7017.5|7002.5|7015.8|7000.8|7018.9|7003.9|7015.8|7000.8|88
1604686800000|2020-11-06 18:20:00|7015.7|7000.7|7010.9|6995.9|7015.7|7000.7|7008.1|6993.1|141
1604687100000|2020-11-06 18:25:00|7010.4|6995.4|7005.8|6990.8|7010.9|6995.9|7005.8|6990.8|113
1604687400000|2020-11-06 18:30:00|7005.9|6990.9|7011.2|6996.2|7012.9|6997.9|7000.7|6985.7|681
1604687700000|2020-11-06 18:35:00|7008.3|6993.3|7002.2|6987.2|7008.3|6993.3|7001.1|6986.1|265
1604688000000|2020-11-06 18:40:00|7002.6|6987.6|7006.2|6991.2|7006.3|6991.3|7002.6|6987.6|184
1604688300000|2020-11-06 18:45:00|7006.1|6991.1|7001.2|6986.2|7006.2|6991.2|7000.2|6985.2|172
1604688600000|2020-11-06 18:50:00|7000.7|6985.7|6997.1|6982.1|7002.2|6987.2|6993.1|6978.1|214
1604688900000|2020-11-06 18:55:00|6997.3|6982.3|7004.2|6989.2|7008.1|6993.1|6994.6|6979.6|346
1604689200000|2020-11-06 19:00:00|7003.7|6988.7|7000.5|6985.5|7007.2|6992.2|6998.1|6983.1|273
1604689500000|2020-11-06 19:05:00|7000.9|6985.9|7015.4|7000.4|7016.2|7001.2|6989.8|6974.8|461
1604689800000|2020-11-06 19:10:00|7014.4|6999.4|6986.7|6971.7|7018.5|7003.5|6984.1|6969.1|2933
1604690100000|2020-11-06 19:15:00|6986.6|6971.6|6986.7|6971.7|6990.5|6975.5|6984|6969|718
1604887200000|2020-11-09 02:00:00|7007.8|6992.8|7047.2|7032.2|7054.9|7039.9|7002.5|6987.5|199
1604887500000|2020-11-09 02:05:00|7047.7|7032.7|7061.6|7046.6|7068.4|7053.4|7047.7|7032.7|150
1604887800000|2020-11-09 02:10:00|7061.7|7046.7|7057.9|7042.9|7062.9|7047.9|7056.4|7041.4|8
1604888100000|2020-11-09 02:15:00|7057.5|7042.5|7050.4|7035.4|7058.6|7043.6|7050|7035|196
1604888400000|2020-11-09 02:20:00|7050.9|7035.9|7043.4|7028.4|7054.5|7039.5|7042.2|7027.2|33
1604888700000|2020-11-09 02:25:00|7043.3|7028.3|7045.2|7030.2|7045.2|7030.2|7043.3|7028.3|3
1604889000000|2020-11-09 02:30:00|7045.6|7030.6|7051.8|7036.8|7055.9|7040.9|7045.6|7030.6|56
1604889300000|2020-11-09 02:35:00|7051.3|7036.3|7048.2|7033.2|7051.3|7036.3|7048.2|7033.2|3
1604889600000|2020-11-09 02:40:00|7048.6|7033.6|7061.8|7046.8|7061.8|7046.8|7046.8|7031.8|35
1604889900000|2020-11-09 02:45:00|7062.2|7047.2|7062.8|7047.8|7063.8|7048.8|7062.2|7047.2|31
1604890200000|2020-11-09 02:50:00|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|3
1604890500000|2020-11-09 02:55:00|7062.3|7047.3|7063|7048|7064|7049|7062.2|7047.2|12
1604890800000|2020-11-09 03:00:00|7063.1|7048.1|7063.6|7048.6|7064.6|7049.6|7063.1|7048.1|42
1604891100000|2020-11-09 03:05:00|7067.3|7052.3|7065.4|7050.4|7067.5|7052.5|7064.5|7049.5|32
1604891400000|2020-11-09 03:10:00|7065.5|7050.5|7067.5|7052.5|7069.5|7054.5|7064.3|7049.3|13
1604891700000|2020-11-09 03:15:00|7073.7|7058.7|7074.2|7059.2|7074.2|7059.2|7073.7|7058.7|45
1604892000000|2020-11-09 03:20:00|7074.1|7059.1|7076.8|7061.8|7077.2|7062.2|7074.1|7059.1|20
1604892300000|2020-11-09 03:25:00|7078.3|7063.3|7076.8|7061.8|7080.3|7065.3|7075.8|7060.8|13
1604892600000|2020-11-09 03:30:00|7074.8|7059.8|7074.8|7059.8|7075.2|7060.2|7074.8|7059.8|22
1604892900000|2020-11-09 03:35:00|7076.2|7061.2|7079.3|7064.3|7079.4|7064.4|7076.2|7061.2|3
1604893200000|2020-11-09 03:40:00|7079.4|7064.4|7075|7060|7079.4|7064.4|7075|7060|9
1604893500000|2020-11-09 03:45:00|7075.1|7060.1|7074.1|7059.1|7075.1|7060.1|7071.1|7056.1|18
1604893800000|2020-11-09 03:50:00|7073.6|7058.6|7074.2|7059.2|7074.6|7059.6|7073.6|7058.6|6
1604894100000|2020-11-09 03:55:00|7073.2|7058.2|7075.7|7060.7|7076.7|7061.7|7073.2|7058.2|10
1604894400000|2020-11-09 04:00:00|7075.8|7060.8|7075.2|7060.2|7079.3|7064.3|7075.2|7060.2|33
1604894700000|2020-11-09 04:05:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1604895000000|2020-11-09 04:10:00|7076.7|7061.7|7076.8|7061.8|7076.8|7061.8|7076.7|7061.7|0
1604895300000|2020-11-09 04:15:00|7078.3|7063.3|7076.2|7061.2|7078.3|7063.3|7075.8|7060.8|1
1604895900000|2020-11-09 04:25:00|7075.9|7060.9|7074.7|7059.7|7075.9|7060.9|7074.2|7059.2|1
1604896200000|2020-11-09 04:30:00|||||||||1
1604896500000|2020-11-09 04:35:00|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|2
1604896800000|2020-11-09 04:40:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1604897100000|2020-11-09 04:45:00|7077.8|7062.8|7077.8|7062.8|7079.6|7064.6|7077|7062|1
1604897700000|2020-11-09 04:55:00|7076.7|7061.7|7076.3|7061.3|7076.7|7061.7|7076.3|7061.3|0
1604898000000|2020-11-09 05:00:00|7076.7|7061.7|7075.6|7060.6|7076.7|7061.7|7075.6|7060.6|0
1604898900000|2020-11-09 05:15:00|7074.5|7059.5|7074|7059|7074.9|7059.9|7074|7059|1
1604899200000|2020-11-09 05:20:00|7071.1|7056.1|7072.9|7057.9|7073|7058|7071.1|7056.1|7
1604899500000|2020-11-09 05:25:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1604899800000|2020-11-09 05:30:00|7073.8|7058.8|7080.5|7065.5|7080.5|7065.5|7073.8|7058.8|12
1604900100000|2020-11-09 05:35:00|7081.1|7066.1|7079.7|7064.7|7081.1|7066.1|7078.2|7063.2|54
1604900400000|2020-11-09 05:40:00|7079.8|7064.8|7078.8|7063.8|7079.8|7064.8|7076.2|7061.2|2
1604900700000|2020-11-09 05:45:00|7076.8|7061.8|7075|7060|7076.8|7061.8|7074.8|7059.8|15
1604901300000|2020-11-09 05:55:00|7074.1|7059.1|7075.1|7060.1|7075.1|7060.1|7073.6|7058.6|4
1604901600000|2020-11-09 06:00:00|7074.7|7059.7|7074.7|7059.7|7075.2|7060.2|7074.7|7059.7|11
1604901900000|2020-11-09 06:05:00|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|2
1604902200000|2020-11-09 06:10:00|||||||||2
1604902500000|2020-11-09 06:15:00|7073.5|7058.5|7072.4|7057.4|7074.5|7059.5|7072.4|7057.4|10
1604902800000|2020-11-09 06:20:00|7071.2|7056.2|7073.2|7058.2|7076.2|7061.2|7071.2|7056.2|12
1604903100000|2020-11-09 06:25:00|7073.1|7058.1|7070.9|7055.9|7073.1|7058.1|7070.7|7055.7|36
1604903400000|2020-11-09 06:30:00|7070.8|7055.8|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|19
1604903700000|2020-11-09 06:35:00|7070.8|7055.8|7072.9|7057.9|7073.3|7058.3|7070.8|7055.8|43
1604904000000|2020-11-09 06:40:00|7072.4|7057.4|7072.8|7057.8|7073.3|7058.3|7072.3|7057.3|9
1604904300000|2020-11-09 06:45:00|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7072.1|7057.1|4
1604904600000|2020-11-09 06:50:00|7073.2|7058.2|7073.3|7058.3|7073.3|7058.3|7072.8|7057.8|2
1604904900000|2020-11-09 06:55:00|7072.9|7057.9|7073.2|7058.2|7073.2|7058.2|7072.8|7057.8|3
1604905200000|2020-11-09 07:00:00|7072.2|7057.2|7077.4|7062.4|7077.9|7062.9|7072.2|7057.2|9
1604905800000|2020-11-09 07:10:00|7077|7062|7076.2|7061.2|7077.3|7062.3|7075.8|7060.8|2
1604906100000|2020-11-09 07:15:00|7076.7|7061.7|7080.5|7065.5|7083.4|7068.4|7076.7|7061.7|33
1604906400000|2020-11-09 07:20:00|7080.9|7065.9|7078.6|7063.6|7083.9|7068.9|7078.6|7063.6|50
1604906700000|2020-11-09 07:25:00|7079|7064|7079|7064|7079|7064|7079|7064|7
1604907000000|2020-11-09 07:30:00|7077.7|7062.7|7074.6|7059.6|7077.7|7062.7|7069.9|7054.9|18
1604907300000|2020-11-09 07:35:00|7073.8|7058.8|7071.7|7056.7|7073.8|7058.8|7071.7|7056.7|18
1604907600000|2020-11-09 07:40:00|7071.6|7056.6|7063|7048|7071.6|7056.6|7062.1|7047.1|26
1604907900000|2020-11-09 07:45:00|7061.5|7046.5|7061.5|7046.5|7063|7048|7061.5|7046.5|6
1604908200000|2020-11-09 07:50:00|7064|7049|7060.3|7045.3|7065.1|7050.1|7060.3|7045.3|25
1604908500000|2020-11-09 07:55:00|7060.7|7045.7|7058.6|7043.6|7062.1|7047.1|7058.6|7043.6|1
1604908800000|2020-11-09 08:00:00|7058.7|7043.7|7061.4|7046.4|7066.8|7051.8|7058.7|7043.7|15
1604909100000|2020-11-09 08:05:00|7061.8|7046.8|7067.6|7052.6|7068.7|7053.7|7061.6|7046.6|8
1604909400000|2020-11-09 08:10:00|7067.2|7052.2|7062.1|7047.1|7067.2|7052.2|7054.8|7039.8|33
1604909700000|2020-11-09 08:15:00|7062.3|7047.3|7068.8|7053.8|7068.8|7053.8|7062.3|7047.3|43
1604910000000|2020-11-09 08:20:00|7068.7|7053.7|7068.3|7053.3|7069.3|7054.3|7066.8|7051.8|15
1604910300000|2020-11-09 08:25:00|7068.8|7053.8|7051.2|7036.2|7070.9|7055.9|7051.1|7036.1|18
1604910600000|2020-11-09 08:30:00|7049.1|7034.1|7048.2|7033.2|7051.6|7036.6|7046.7|7031.7|19
1604910900000|2020-11-09 08:35:00|7047.8|7032.8|7040.7|7025.7|7047.8|7032.8|7039.6|7024.6|9
1604911200000|2020-11-09 08:40:00|7039.6|7024.6|7033.1|7018.1|7039.6|7024.6|7032.1|7017.1|20
1604911500000|2020-11-09 08:45:00|7032.9|7017.9|7032.2|7017.2|7034.2|7019.2|7031.1|7016.1|25
1604911800000|2020-11-09 08:50:00|7031.7|7016.7|7033|7018|7035|7020|7030.7|7015.7|26
1604912100000|2020-11-09 08:55:00|7032.8|7017.8|7034|7019|7034|7019|7031|7016|4
1604912400000|2020-11-09 09:00:00|7035|7020|7035|7020|7035|7020|7032.5|7017.5|9
1604912700000|2020-11-09 09:05:00|7034.7|7019.7|7036.5|7021.5|7036.6|7021.6|7033.4|7018.4|12
1604913000000|2020-11-09 09:10:00|7034|7019|7033.4|7018.4|7036|7021|7032.9|7017.9|17
1604913300000|2020-11-09 09:15:00|7034|7019|7039.5|7024.5|7039.6|7024.6|7032.4|7017.4|63
1604913600000|2020-11-09 09:20:00|7038.8|7023.8|7031.1|7016.1|7038.8|7023.8|7031.1|7016.1|5
1604913900000|2020-11-09 09:25:00|7031.7|7016.7|7027|7012|7033.6|7018.6|7023.4|7008.4|39
1604914200000|2020-11-09 09:30:00|7027.2|7012.2|7025.7|7010.7|7030.5|7015.5|7025.7|7010.7|8
1604914500000|2020-11-09 09:35:00|7029.4|7014.4|7035.6|7020.6|7036.1|7021.1|7025.4|7010.4|45
1604914800000|2020-11-09 09:40:00|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7031.1|7016.1|8
1604915100000|2020-11-09 09:45:00|7035.2|7020.2|7035.7|7020.7|7038.5|7023.5|7033.4|7018.4|14
1604915400000|2020-11-09 09:50:00|7036.5|7021.5|7042|7027|7043.6|7028.6|7035.5|7020.5|24
1604915700000|2020-11-09 09:55:00|7041.5|7026.5|7036.5|7021.5|7042.9|7027.9|7035.4|7020.4|15
1604916000000|2020-11-09 10:00:00|7039|7024|7035|7020|7039|7024|7033.4|7018.4|13
1604916300000|2020-11-09 10:05:00|7034|7019|7035.5|7020.5|7035.5|7020.5|7033|7018|6
1604916600000|2020-11-09 10:10:00|7035.4|7020.4|7033.5|7018.5|7035.4|7020.4|7033.5|7018.5|5
1604916900000|2020-11-09 10:15:00|7034.8|7019.8|7038.7|7023.7|7038.7|7023.7|7034.8|7019.8|9
1604917200000|2020-11-09 10:20:00|7038.6|7023.6|7054.1|7039.1|7054.1|7039.1|7038.6|7023.6|13
1604917500000|2020-11-09 10:25:00|7053.7|7038.7|7060.7|7045.7|7062.7|7047.7|7052|7037|45
1604917800000|2020-11-09 10:30:00|7061.1|7046.1|7059.5|7044.5|7061.5|7046.5|7057.9|7042.9|11
1604918100000|2020-11-09 10:35:00|7059.1|7044.1|7057.4|7042.4|7060.4|7045.4|7057.4|7042.4|5
1604918400000|2020-11-09 10:40:00|7059|7044|7060.3|7045.3|7060.3|7045.3|7056.8|7041.8|10
1604918700000|2020-11-09 10:45:00|7060.2|7045.2|7057.9|7042.9|7062.9|7047.9|7054.9|7039.9|16
1604919000000|2020-11-09 10:50:00|7057.7|7042.7|7069.4|7054.4|7069.9|7054.9|7055.9|7040.9|14
1604919300000|2020-11-09 10:55:00|7069.3|7054.3|7069.4|7054.4|7070.4|7055.4|7068.4|7053.4|50
1604919600000|2020-11-09 11:00:00|7067.4|7052.4|7068.7|7053.7|7069.9|7054.9|7065.9|7050.9|35
1604919900000|2020-11-09 11:05:00|7068.1|7053.1|7065.4|7050.4|7069.7|7054.7|7065|7050|11
1604920200000|2020-11-09 11:10:00|7064.9|7049.9|7069.3|7054.3|7069.3|7054.3|7064|7049|20
1604920500000|2020-11-09 11:15:00|7068.9|7053.9|7064.5|7049.5|7068.9|7053.9|7061.6|7046.6|25
1604920800000|2020-11-09 11:20:00|7065.1|7050.1|7050.5|7035.5|7065.1|7050.1|7050.5|7035.5|78
1604921100000|2020-11-09 11:25:00|7050.4|7035.4|7049.3|7034.3|7050.5|7035.5|7048|7033|101
1604921400000|2020-11-09 11:30:00|7049.1|7034.1|7048.7|7033.7|7051.2|7036.2|7047.4|7032.4|15
1604921700000|2020-11-09 11:35:00|7045.2|7030.2|7043.7|7028.7|7048.5|7033.5|7043.5|7028.5|60
1604922000000|2020-11-09 11:40:00|7043.3|7028.3|7038.2|7023.2|7043.3|7028.3|7037.7|7022.7|10
1604922300000|2020-11-09 11:45:00|7038.4|7023.4|7054.8|7039.8|7061.4|7046.4|7038.4|7023.4|126
1604922600000|2020-11-09 11:50:00|7055.3|7040.3|7056.5|7041.5|7061.2|7046.2|7055.3|7040.3|99
1604922900000|2020-11-09 11:55:00|7056.6|7041.6|7064.7|7049.7|7077.9|7062.9|7056.4|7041.4|141
1604923200000|2020-11-09 12:00:00|7064.6|7049.6|7076.9|7061.9|7076.9|7061.9|7061.2|7046.2|26
1604923500000|2020-11-09 12:05:00|7077.3|7062.3|7107|7092|7114.3|7099.3|7077.3|7062.3|230
1604923800000|2020-11-09 12:10:00|7106.5|7091.5|7109.4|7094.4|7109.5|7094.5|7094.7|7079.7|125
1604924100000|2020-11-09 12:15:00|7113.5|7098.5|7129.3|7114.3|7131.2|7116.2|7113.5|7098.5|213
1604924400000|2020-11-09 12:20:00|7130.2|7115.2|7122.2|7107.2|7131.1|7116.1|7119.3|7104.3|36
1604924700000|2020-11-09 12:25:00|7125|7110|7120.2|7105.2|7129|7114|7120.2|7105.2|31
1604925000000|2020-11-09 12:30:00|7119.8|7104.8|7112|7097|7119.8|7104.8|7111.1|7096.1|80
1604925300000|2020-11-09 12:35:00|7111.9|7096.9|7101.3|7086.3|7113.7|7098.7|7099.8|7084.8|159
1604925600000|2020-11-09 12:40:00|7102.1|7087.1|7116.2|7101.2|7118.1|7103.1|7100|7085|84
1604925900000|2020-11-09 12:45:00|7115.8|7100.8|7109.3|7094.3|7116.8|7101.8|7105.7|7090.7|34
1604926200000|2020-11-09 12:50:00|7108.1|7093.1|7112.8|7097.8|7113.8|7098.8|7107.7|7092.7|31
1604926500000|2020-11-09 12:55:00|7113.3|7098.3|7119.7|7104.7|7119.7|7104.7|7112.3|7097.3|48
1604926800000|2020-11-09 13:00:00|7119.3|7104.3|7147.2|7132.2|7158.2|7143.2|7119.2|7104.2|1193
1604927100000|2020-11-09 13:05:00|7147.3|7132.3|7169.6|7154.6|7180.8|7165.8|7147.3|7132.3|267
1604927400000|2020-11-09 13:10:00|7169.7|7154.7|7168.8|7153.8|7170.3|7155.3|7164.9|7149.9|47
1604927700000|2020-11-09 13:15:00|7166.3|7151.3|7155.2|7140.2|7166.3|7151.3|7149.6|7134.6|210
1604928000000|2020-11-09 13:20:00|7155.1|7140.1|7138.5|7123.5|7156.2|7141.2|7138|7123|56
1604928300000|2020-11-09 13:25:00|7139.9|7124.9|7136.2|7121.2|7142.9|7127.9|7130.5|7115.5|108
1604928600000|2020-11-09 13:30:00|7136.3|7121.3|7134.2|7119.2|7146.7|7131.7|7132.2|7117.2|85
1604928900000|2020-11-09 13:35:00|7133.8|7118.8|7122.7|7107.7|7133.8|7118.8|7122.7|7107.7|133
1604929200000|2020-11-09 13:40:00|7122.3|7107.3|7129.7|7114.7|7129.7|7114.7|7116.7|7101.7|61
1604929500000|2020-11-09 13:45:00|7130.2|7115.2|7138.1|7123.1|7138.1|7123.1|7126.2|7111.2|77
1604929800000|2020-11-09 13:50:00|7137.6|7122.6|7135.1|7120.1|7137.6|7122.6|7132.1|7117.1|109
1604930100000|2020-11-09 13:55:00|7136|7121|7121.7|7106.7|7137.5|7122.5|7114.8|7099.8|198
1604930400000|2020-11-09 14:00:00|7121.4|7106.4|7120.8|7105.8|7131.3|7116.3|7119.3|7104.3|131
1604930700000|2020-11-09 14:05:00|7120.5|7105.5|7118.9|7103.9|7120.5|7105.5|7110.9|7095.9|171
1604931000000|2020-11-09 14:10:00|7119.1|7104.1|7115.8|7100.8|7120.8|7105.8|7115.7|7100.7|43
1604931300000|2020-11-09 14:15:00|7115.2|7100.2|7114.2|7099.2|7115.4|7100.4|7103.6|7088.6|84
1604931600000|2020-11-09 14:20:00|7115.1|7100.1|7122.1|7107.1|7122.2|7107.2|7115.1|7100.1|69
1604931900000|2020-11-09 14:25:00|7122|7107|7132.5|7117.5|7136.5|7121.5|7119.9|7104.9|140
1604932200000|2020-11-09 14:30:00|7132.4|7117.4|7144.1|7129.1|7144.2|7129.2|7120.1|7105.1|203
1604932500000|2020-11-09 14:35:00|7144.2|7129.2|7123.8|7108.8|7145.1|7130.1|7123.8|7108.8|518
1604932800000|2020-11-09 14:40:00|7123.9|7108.9|7127.3|7112.3|7128.3|7113.3|7115.7|7100.7|111
1604933100000|2020-11-09 14:45:00|7127.7|7112.7|7118.3|7103.3|7133.4|7118.4|7116.4|7101.4|104
1604933400000|2020-11-09 14:50:00|7119.9|7104.9|7112.8|7097.8|7123.9|7108.9|7103.9|7088.9|281
1604933700000|2020-11-09 14:55:00|7113|7098|7097.4|7082.4|7114.1|7099.1|7097.4|7082.4|265
1604934000000|2020-11-09 15:00:00|7097.2|7082.2|7115.3|7100.3|7117.8|7102.8|7093.9|7078.9|348
1604934300000|2020-11-09 15:05:00|7113.7|7098.7|7113.4|7098.4|7120.7|7105.7|7109.1|7094.1|315
1604934600000|2020-11-09 15:10:00|7113.1|7098.1|7114.8|7099.8|7119.7|7104.7|7104.8|7089.8|125
1604934900000|2020-11-09 15:15:00|7114.5|7099.5|7107.3|7092.3|7119.9|7104.9|7106.2|7091.2|416
1604935200000|2020-11-09 15:20:00|7107.6|7092.6|7095.8|7080.8|7112.4|7097.4|7094.3|7079.3|275
1604935500000|2020-11-09 15:25:00|7095.4|7080.4|7091.8|7076.8|7099.4|7084.4|7091.4|7076.4|214
1604935800000|2020-11-09 15:30:00|7092.3|7077.3|7115.9|7100.9|7115.9|7100.9|7092.3|7077.3|299
1604936100000|2020-11-09 15:35:00|7114.8|7099.8|7116.9|7101.9|7116.9|7101.9|7107.8|7092.8|135
1604936400000|2020-11-09 15:40:00|7117.8|7102.8|7110.4|7095.4|7125.3|7110.3|7110.4|7095.4|248
1604936700000|2020-11-09 15:45:00|7110|7095|7126.3|7111.3|7130.4|7115.4|7110|7095|381
1604937000000|2020-11-09 15:50:00|7126.5|7111.5|7142.4|7127.4|7142.4|7127.4|7126.3|7111.3|281
1604937300000|2020-11-09 15:55:00|7141.4|7126.4|7154.9|7139.9|7154.9|7139.9|7136.9|7121.9|555
1604937600000|2020-11-09 16:00:00|7154.6|7139.6|7156.5|7141.5|7159.1|7144.1|7150.7|7135.7|385
1604937900000|2020-11-09 16:05:00|7156|7141|7123|7108|7157.6|7142.6|7121.8|7106.8|407
1604938200000|2020-11-09 16:10:00|7122.6|7107.6|7120|7105|7125.7|7110.7|7119.5|7104.5|362
1604938500000|2020-11-09 16:15:00|7119.5|7104.5|7117.7|7102.7|7121|7106|7112.7|7097.7|239
1604938800000|2020-11-09 16:20:00|7116.7|7101.7|7125.3|7110.3|7129.5|7114.5|7116.7|7101.7|303
1604939100000|2020-11-09 16:25:00|7124.9|7109.9|7124.2|7109.2|7127.2|7112.2|7119.3|7104.3|156
1604939400000|2020-11-09 16:30:00|7124.6|7109.6|7131.8|7116.8|7132.7|7117.7|7124.6|7109.6|201
1604939700000|2020-11-09 16:35:00|7133|7118|7132.7|7117.7|7136.2|7121.2|7127.2|7112.2|146
1604940000000|2020-11-09 16:40:00|7133.8|7118.8|7121.5|7106.5|7134.3|7119.3|7119.1|7104.1|442
1604940300000|2020-11-09 16:45:00|7121.7|7106.7|7119.6|7104.6|7126.1|7111.1|7118.2|7103.2|204
1604940600000|2020-11-09 16:50:00|7119.1|7104.1|7109|7094|7121.7|7106.7|7107.6|7092.6|252
1604940900000|2020-11-09 16:55:00|7108.5|7093.5|7127.8|7112.8|7133.2|7118.2|7108|7093|241
1604941200000|2020-11-09 17:00:00|7128.1|7113.1|7131.2|7116.2|7140.3|7125.3|7126.8|7111.8|182
1604941500000|2020-11-09 17:05:00|7130.4|7115.4|7139.4|7124.4|7141.4|7126.4|7125.3|7110.3|116
1604941800000|2020-11-09 17:10:00|7139.9|7124.9|7143.9|7128.9|7144.4|7129.4|7138|7123|142
1604942100000|2020-11-09 17:15:00|7143.8|7128.8|7142.8|7127.8|7147|7132|7139.8|7124.8|139
1604942400000|2020-11-09 17:20:00|7142.7|7127.7|7154.1|7139.1|7154.1|7139.1|7140.9|7125.9|152
1604942700000|2020-11-09 17:25:00|7154|7139|7149|7134|7158.2|7143.2|7146.7|7131.7|203
1604943000000|2020-11-09 17:30:00|7149.5|7134.5|7139.7|7124.7|7154|7139|7139.7|7124.7|148
1604943300000|2020-11-09 17:35:00|7138.7|7123.7|7133.8|7118.8|7142.7|7127.7|7125.9|7110.9|140
1604943600000|2020-11-09 17:40:00|7136.2|7121.2|7143.7|7128.7|7146.2|7131.2|7136.2|7121.2|83
1604943900000|2020-11-09 17:45:00|7143.9|7128.9|7155.7|7140.7|7157.9|7142.9|7143.9|7128.9|202
1604944200000|2020-11-09 17:50:00|7156.2|7141.2|7159|7144|7159|7144|7154.5|7139.5|144
1604944500000|2020-11-09 17:55:00|7158.6|7143.6|7158.9|7143.9|7160.1|7145.1|7157.6|7142.6|110
1604944800000|2020-11-09 18:00:00|7159.1|7144.1|7165.2|7150.2|7167.6|7152.6|7157.5|7142.5|192
1604945100000|2020-11-09 18:05:00|7163.8|7148.8|7159.5|7144.5|7165.7|7150.7|7150.7|7135.7|317
1604945400000|2020-11-09 18:10:00|7160|7145|7159.9|7144.9|7167.6|7152.6|7159.9|7144.9|137
1604945700000|2020-11-09 18:15:00|7160.4|7145.4|7156.1|7141.1|7161|7146|7145.5|7130.5|293
1604946000000|2020-11-09 18:20:00|7156.5|7141.5|7148.4|7133.4|7157.9|7142.9|7143.9|7128.9|85
1604946300000|2020-11-09 18:25:00|7148.5|7133.5|7155.3|7140.3|7155.3|7140.3|7143.7|7128.7|191
1604946600000|2020-11-09 18:30:00|7155.9|7140.9|7162|7147|7162.1|7147.1|7155.1|7140.1|323
1604946900000|2020-11-09 18:35:00|7161.5|7146.5|7147.1|7132.1|7163.1|7148.1|7147.1|7132.1|71
1604947200000|2020-11-09 18:40:00|7146.6|7131.6|7144.2|7129.2|7155.6|7140.6|7126.8|7111.8|148
1604947500000|2020-11-09 18:45:00|7144.7|7129.7|7153.6|7138.6|7157|7142|7144.7|7129.7|169
1604947800000|2020-11-09 18:50:00|7154.8|7139.8|7160.3|7145.3|7160.3|7145.3|7151.7|7136.7|177
1604948100000|2020-11-09 18:55:00|7162.3|7147.3|7152.2|7137.2|7162.3|7147.3|7152.2|7137.2|139
1604948400000|2020-11-09 19:00:00|7156.7|7141.7|7158.5|7143.5|7159.9|7144.9|7152.6|7137.6|165
1604948700000|2020-11-09 19:05:00|7158.4|7143.4|7138.9|7123.9|7159|7144|7134.4|7119.4|848
1604949000000|2020-11-09 19:10:00|7138.5|7123.5|7144.7|7129.7|7151.8|7136.8|7134|7119|2656
1604949300000|2020-11-09 19:15:00|7146.6|7131.6|7152.9|7137.9|7153.9|7138.9|7144.1|7129.1|775
1604973600000|2020-11-10 02:00:00|7136.3|7121.3|7137.8|7122.8|7138.9|7123.9|7129.9|7114.9|22
1604973900000|2020-11-10 02:05:00|7135|7120|7134.5|7119.5|7137|7122|7129|7114|67
1604974200000|2020-11-10 02:10:00|7135.3|7120.3|7130.4|7115.4|7135.5|7120.5|7130.4|7115.4|12
1604974500000|2020-11-10 02:15:00|7130.6|7115.6|7131.4|7116.4|7131.4|7116.4|7130.4|7115.4|2
1604974800000|2020-11-10 02:20:00|7130.9|7115.9|7130.9|7115.9|7131|7116|7130.9|7115.9|0
1604975100000|2020-11-10 02:25:00|7132.2|7117.2|7132|7117|7132.5|7117.5|7131.9|7116.9|3
1604975400000|2020-11-10 02:30:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1604975700000|2020-11-10 02:35:00|7133.7|7118.7|7140|7125|7140|7125|7133.6|7118.6|1
1604976000000|2020-11-10 02:40:00|7140.1|7125.1|7138.1|7123.1|7140.1|7125.1|7136|7121|3
1604976300000|2020-11-10 02:45:00|7139.6|7124.6|7141.8|7126.8|7141.9|7126.9|7136.5|7121.5|20
1604976600000|2020-11-10 02:50:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7140.8|7125.8|16
1604976900000|2020-11-10 02:55:00|7139.9|7124.9|7137|7122|7139.9|7124.9|7135.5|7120.5|0
1604977200000|2020-11-10 03:00:00|7136.9|7121.9|7137.1|7122.1|7137.2|7122.2|7136.9|7121.9|6
1604977500000|2020-11-10 03:05:00|7136.7|7121.7|7137.5|7122.5|7137.5|7122.5|7136.7|7121.7|0
1604977800000|2020-11-10 03:10:00|7136.2|7121.2|7137.1|7122.1|7137.1|7122.1|7136.2|7121.2|2
1604978100000|2020-11-10 03:15:00|7136.3|7121.3|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|1
1604978400000|2020-11-10 03:20:00|7137.6|7122.6|7137|7122|7140.7|7125.7|7137|7122|0
1604978700000|2020-11-10 03:25:00|7136.6|7121.6|7140.1|7125.1|7140.2|7125.2|7136.2|7121.2|8
1604979000000|2020-11-10 03:30:00|7141.2|7126.2|7139.6|7124.6|7142.2|7127.2|7139.6|7124.6|3
1604979300000|2020-11-10 03:35:00|7139.5|7124.5|7135.5|7120.5|7139.5|7124.5|7135.5|7120.5|1
1604979600000|2020-11-10 03:40:00|7133.6|7118.6|7130.6|7115.6|7134.6|7119.6|7127.6|7112.6|8
1604979900000|2020-11-10 03:45:00|7132.1|7117.1|7133.6|7118.6|7133.6|7118.6|7132.1|7117.1|2
1604980200000|2020-11-10 03:50:00|7133.5|7118.5|7135.1|7120.1|7135.1|7120.1|7131.1|7116.1|3
1604980500000|2020-11-10 03:55:00|7136.1|7121.1|7136|7121|7136.1|7121.1|7134.5|7119.5|0
1604980800000|2020-11-10 04:00:00|7137|7122|7136.4|7121.4|7137|7122|7135.8|7120.8|0
1604981100000|2020-11-10 04:05:00|7136|7121|7135.5|7120.5|7137.7|7122.7|7133.7|7118.7|1
1604981400000|2020-11-10 04:10:00|7136|7121|7132.5|7117.5|7136.8|7121.8|7132.2|7117.2|38
1604981700000|2020-11-10 04:15:00|7132|7117|7130.4|7115.4|7132|7117|7129.5|7114.5|1
1604982000000|2020-11-10 04:20:00|7130.7|7115.7|7127.4|7112.4|7131.5|7116.5|7126.9|7111.9|1
1604982600000|2020-11-10 04:30:00|7127.5|7112.5|7129.5|7114.5|7130.9|7115.9|7127.5|7112.5|1
1604982900000|2020-11-10 04:35:00|7129.8|7114.8|7131|7116|7131|7116|7129.8|7114.8|0
1604983200000|2020-11-10 04:40:00|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|2
1604983500000|2020-11-10 04:45:00|7130.8|7115.8|7128|7113|7130.8|7115.8|7128|7113|0
1604983800000|2020-11-10 04:50:00|7128.1|7113.1|7129.9|7114.9|7129.9|7114.9|7128.1|7113.1|2
1604984700000|2020-11-10 05:05:00|7130.4|7115.4|7132.4|7117.4|7132.8|7117.8|7130.4|7115.4|3
1604985000000|2020-11-10 05:10:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1604985300000|2020-11-10 05:15:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1604985600000|2020-11-10 05:20:00|7134.6|7119.6|7135.4|7120.4|7135.4|7120.4|7134.6|7119.6|0
1604985900000|2020-11-10 05:25:00|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1604986200000|2020-11-10 05:30:00|7134|7119|7138.2|7123.2|7138.6|7123.6|7133.5|7118.5|4
1604986500000|2020-11-10 05:35:00|7138|7123|7138|7123|7138.2|7123.2|7138|7123|0
1604986800000|2020-11-10 05:40:00|7137.6|7122.6|7135.1|7120.1|7138.2|7123.2|7135.1|7120.1|1
1604987100000|2020-11-10 05:45:00|7135|7120|7131.2|7116.2|7138.1|7123.1|7129.5|7114.5|3
1604987400000|2020-11-10 05:50:00|7131.1|7116.1|7124.9|7109.9|7134.4|7119.4|7119.8|7104.8|9
1604987700000|2020-11-10 05:55:00|7125.1|7110.1|7126.6|7111.6|7129.3|7114.3|7121.7|7106.7|17
1604988000000|2020-11-10 06:00:00|7124.1|7109.1|7131.5|7116.5|7140.6|7125.6|7124.1|7109.1|23
1604988300000|2020-11-10 06:05:00|7129.1|7114.1|7126.3|7111.3|7135.3|7120.3|7123.8|7108.8|28
1604988600000|2020-11-10 06:10:00|7125.8|7110.8|7124.9|7109.9|7132.9|7117.9|7122.3|7107.3|10
1604988900000|2020-11-10 06:15:00|7125.1|7110.1|7127.9|7112.9|7128.9|7113.9|7118.4|7103.4|20
1604989200000|2020-11-10 06:20:00|7129.4|7114.4|7127.1|7112.1|7130|7115|7125.6|7110.6|50
1604989500000|2020-11-10 06:25:00|7125.1|7110.1|7127.1|7112.1|7127.1|7112.1|7125.1|7110.1|1
1604989800000|2020-11-10 06:30:00|7125.5|7110.5|7125.1|7110.1|7125.5|7110.5|7125.1|7110.1|2
1604990100000|2020-11-10 06:35:00|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7124.1|7109.1|1
1604990400000|2020-11-10 06:40:00|7125.6|7110.6|7126.5|7111.5|7127.1|7112.1|7125.1|7110.1|15
1604990700000|2020-11-10 06:45:00|7128.4|7113.4|7127.4|7112.4|7128.4|7113.4|7125.5|7110.5|3
1604991000000|2020-11-10 06:50:00|7126.4|7111.4|7126.5|7111.5|7126.5|7111.5|7126.4|7111.4|3
1604991300000|2020-11-10 06:55:00|7126.9|7111.9|7121.7|7106.7|7126.9|7111.9|7121.3|7106.3|11
1604991600000|2020-11-10 07:00:00|7122.2|7107.2|7124.3|7109.3|7124.3|7109.3|7122.2|7107.2|3
1604991900000|2020-11-10 07:05:00|7124.5|7109.5|7125.3|7110.3|7125.8|7110.8|7124.5|7109.5|0
1604992200000|2020-11-10 07:10:00|7125.7|7110.7|7124.7|7109.7|7128.3|7113.3|7124.7|7109.7|3
1604992500000|2020-11-10 07:15:00|7124.9|7109.9|7130.8|7115.8|7130.8|7115.8|7124.9|7109.9|1
1604992800000|2020-11-10 07:20:00|7130.7|7115.7|7128.3|7113.3|7130.7|7115.7|7126.8|7111.8|16
1604993100000|2020-11-10 07:25:00|7126.8|7111.8|7127.4|7112.4|7127.4|7112.4|7125.8|7110.8|29
1604993400000|2020-11-10 07:30:00|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1604993700000|2020-11-10 07:35:00|7128|7113|7130.2|7115.2|7130.3|7115.3|7127.5|7112.5|9
1604994000000|2020-11-10 07:40:00|7130.1|7115.1|7129.3|7114.3|7130.1|7115.1|7128.8|7113.8|2
1604994300000|2020-11-10 07:45:00|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|0
1604994600000|2020-11-10 07:50:00|7129.4|7114.4|7129.8|7114.8|7131.7|7116.7|7129.3|7114.3|6
1604994900000|2020-11-10 07:55:00|7130|7115|7128.8|7113.8|7130|7115|7128.3|7113.3|2
1604995200000|2020-11-10 08:00:00|7129.3|7114.3|7130.8|7115.8|7132.3|7117.3|7129.3|7114.3|4
1604995500000|2020-11-10 08:05:00|7130.3|7115.3|7128.9|7113.9|7130.3|7115.3|7128.8|7113.8|3
1604995800000|2020-11-10 08:10:00|||||||||5
1604996100000|2020-11-10 08:15:00|7129.4|7114.4|7124.9|7109.9|7130.3|7115.3|7124.8|7109.8|26
1604996400000|2020-11-10 08:20:00|7123.4|7108.4|7130.9|7115.9|7131.8|7116.8|7121.5|7106.5|15
1604996700000|2020-11-10 08:25:00|7129.4|7114.4|7129.3|7114.3|7129.9|7114.9|7125.9|7110.9|2
1604997000000|2020-11-10 08:30:00|7127.8|7112.8|7126|7111|7128.3|7113.3|7125.8|7110.8|5
1604997300000|2020-11-10 08:35:00|7125.5|7110.5|7124.5|7109.5|7128.5|7113.5|7123|7108|17
1604997600000|2020-11-10 08:40:00|7126.1|7111.1|7127.5|7112.5|7131.8|7116.8|7126.1|7111.1|9
1604997900000|2020-11-10 08:45:00|7127.2|7112.2|7129.1|7114.1|7129.1|7114.1|7125.5|7110.5|4
1604998200000|2020-11-10 08:50:00|7128.9|7113.9|7127.6|7112.6|7137|7122|7127.6|7112.6|16
1604998500000|2020-11-10 08:55:00|7127.7|7112.7|7134.5|7119.5|7134.5|7119.5|7127.7|7112.7|2
1604998800000|2020-11-10 09:00:00|7134.6|7119.6|7139.9|7124.9|7142|7127|7134.6|7119.6|26
1604999100000|2020-11-10 09:05:00|7139.5|7124.5|7144|7129|7145.6|7130.6|7136.5|7121.5|18
1604999400000|2020-11-10 09:10:00|7147.4|7132.4|7146.6|7131.6|7151|7136|7144.5|7129.5|11
1604999700000|2020-11-10 09:15:00|7147|7132|7151.1|7136.1|7153.4|7138.4|7147|7132|18
1605000000000|2020-11-10 09:20:00|7150.6|7135.6|7151.1|7136.1|7152.9|7137.9|7148.5|7133.5|19
1605000300000|2020-11-10 09:25:00|7153.5|7138.5|7153.5|7138.5|7156.9|7141.9|7153.5|7138.5|26
1605000600000|2020-11-10 09:30:00|7154.6|7139.6|7157.1|7142.1|7157.9|7142.9|7146|7131|99
1605000900000|2020-11-10 09:35:00|7160.4|7145.4|7158.6|7143.6|7162|7147|7158.5|7143.5|65
1605001200000|2020-11-10 09:40:00|7158.5|7143.5|7153|7138|7161.6|7146.6|7152.4|7137.4|15
1605001500000|2020-11-10 09:45:00|7153.4|7138.4|7158.8|7143.8|7162.8|7147.8|7153.1|7138.1|29
1605001800000|2020-11-10 09:50:00|7160.5|7145.5|7151.3|7136.3|7160.8|7145.8|7151.3|7136.3|13
1605002100000|2020-11-10 09:55:00|7152.7|7137.7|7146.2|7131.2|7153.7|7138.7|7146.2|7131.2|38
1605002400000|2020-11-10 10:00:00|7145.4|7130.4|7159.5|7144.5|7161.4|7146.4|7141.4|7126.4|88
1605002700000|2020-11-10 10:05:00|7159.3|7144.3|7153|7138|7159.3|7144.3|7152.5|7137.5|40
1605003000000|2020-11-10 10:10:00|7151.5|7136.5|7151.4|7136.4|7155|7140|7151.4|7136.4|52
1605003300000|2020-11-10 10:15:00|7153.3|7138.3|7142.3|7127.3|7153.3|7138.3|7140.1|7125.1|34
1605003600000|2020-11-10 10:20:00|7141.9|7126.9|7139|7124|7142.6|7127.6|7139|7124|6
1605003900000|2020-11-10 10:25:00|7139.1|7124.1|7139.5|7124.5|7141.9|7126.9|7137.9|7122.9|28
1605004200000|2020-11-10 10:30:00|7139.4|7124.4|7138.9|7123.9|7142.5|7127.5|7137.8|7122.8|110
1605004500000|2020-11-10 10:35:00|7146.7|7131.7|7152.7|7137.7|7158.7|7143.7|7146.7|7131.7|19
1605004800000|2020-11-10 10:40:00|7156.1|7141.1|7154.7|7139.7|7166.6|7151.6|7154.7|7139.7|63
1605005100000|2020-11-10 10:45:00|7154.9|7139.9|7156.7|7141.7|7158.1|7143.1|7152.7|7137.7|37
1605005400000|2020-11-10 10:50:00|7154.8|7139.8|7157.8|7142.8|7158.2|7143.2|7153.2|7138.2|17
1605005700000|2020-11-10 10:55:00|7158.2|7143.2|7167.4|7152.4|7167.7|7152.7|7157.6|7142.6|99
1605006000000|2020-11-10 11:00:00|7166.6|7151.6|7166.1|7151.1|7167.8|7152.8|7163.1|7148.1|23
1605006300000|2020-11-10 11:05:00|7164.7|7149.7|7161.6|7146.6|7167.7|7152.7|7160.2|7145.2|18
1605006600000|2020-11-10 11:10:00|7162.2|7147.2|7161.5|7146.5|7162.2|7147.2|7160|7145|52
1605006900000|2020-11-10 11:15:00|7160.7|7145.7|7161.6|7146.6|7161.6|7146.6|7160|7145|31
1605007200000|2020-11-10 11:20:00|7161.5|7146.5|7157|7142|7161.5|7146.5|7155|7140|10
1605007500000|2020-11-10 11:25:00|7158.9|7143.9|7157|7142|7159|7144|7156.5|7141.5|25
1605007800000|2020-11-10 11:30:00|7157.2|7142.2|7159.8|7144.8|7160.2|7145.2|7156|7141|51
1605008100000|2020-11-10 11:35:00|7160.2|7145.2|7166.7|7151.7|7167.8|7152.8|7158.3|7143.3|35
1605008400000|2020-11-10 11:40:00|7166.3|7151.3|7162.3|7147.3|7167.7|7152.7|7162.3|7147.3|8
1605008700000|2020-11-10 11:45:00|7162.2|7147.2|7159.3|7144.3|7162.2|7147.2|7159.3|7144.3|5
1605009000000|2020-11-10 11:50:00|7158.6|7143.6|7159.5|7144.5|7161.1|7146.1|7156.7|7141.7|11
1605009300000|2020-11-10 11:55:00|7159|7144|7158.5|7143.5|7159.5|7144.5|7157.6|7142.6|0
1605009600000|2020-11-10 12:00:00|7157.6|7142.6|7157.6|7142.6|7158.5|7143.5|7157.1|7142.1|9
1605009900000|2020-11-10 12:05:00|7158|7143|7157|7142|7159|7144|7155.5|7140.5|58
1605010200000|2020-11-10 12:10:00|7158.6|7143.6|7157.9|7142.9|7158.6|7143.6|7157.4|7142.4|65
1605010500000|2020-11-10 12:15:00|7158.3|7143.3|7158.8|7143.8|7160|7145|7157.8|7142.8|174
1605010800000|2020-11-10 12:20:00|7158.9|7143.9|7157.8|7142.8|7159.8|7144.8|7154.9|7139.9|33
1605011100000|2020-11-10 12:25:00|7158.1|7143.1|7156.6|7141.6|7159.3|7144.3|7156.6|7141.6|28
1605011400000|2020-11-10 12:30:00|7156.7|7141.7|7157.5|7142.5|7159.1|7144.1|7153.1|7138.1|44
1605011700000|2020-11-10 12:35:00|7157.1|7142.1|7154.5|7139.5|7158.1|7143.1|7153|7138|71
1605012000000|2020-11-10 12:40:00|7154.9|7139.9|7150.4|7135.4|7161.6|7146.6|7150.2|7135.2|152
1605012300000|2020-11-10 12:45:00|7149.9|7134.9|7146.4|7131.4|7150.8|7135.8|7140.7|7125.7|78
1605012600000|2020-11-10 12:50:00|7145.6|7130.6|7144.4|7129.4|7148.4|7133.4|7143.5|7128.5|69
1605012900000|2020-11-10 12:55:00|7143.8|7128.8|7141.8|7126.8|7145.3|7130.3|7138.6|7123.6|77
1605013200000|2020-11-10 13:00:00|7142.4|7127.4|7150.1|7135.1|7153.7|7138.7|7139.4|7124.4|100
1605013500000|2020-11-10 13:05:00|7146.9|7131.9|7139.4|7124.4|7146.9|7131.9|7136.1|7121.1|98
1605013800000|2020-11-10 13:10:00|7140.5|7125.5|7150.7|7135.7|7152.2|7137.2|7137.5|7122.5|85
1605014100000|2020-11-10 13:15:00|7149.1|7134.1|7145.2|7130.2|7149.3|7134.3|7145.2|7130.2|44
1605014400000|2020-11-10 13:20:00|7145.3|7130.3|7144.1|7129.1|7152|7137|7143|7128|264
1605014700000|2020-11-10 13:25:00|7144|7129|7140.2|7125.2|7145.6|7130.6|7139.2|7124.2|220
1605015000000|2020-11-10 13:30:00|7140.7|7125.7|7131.1|7116.1|7142.7|7127.7|7128|7113|267
1605015300000|2020-11-10 13:35:00|7131|7116|7131.4|7116.4|7132.2|7117.2|7125.5|7110.5|249
1605015600000|2020-11-10 13:40:00|7131.7|7116.7|7134.1|7119.1|7136|7121|7128.2|7113.2|65
1605015900000|2020-11-10 13:45:00|7133.6|7118.6|7128.2|7113.2|7133.6|7118.6|7125.5|7110.5|118
1605016200000|2020-11-10 13:50:00|7127.7|7112.7|7133|7118|7133|7118|7127|7112|40
1605016500000|2020-11-10 13:55:00|7131.4|7116.4|7138.5|7123.5|7140.1|7125.1|7131.1|7116.1|125
1605016800000|2020-11-10 14:00:00|7139.4|7124.4|7144.6|7129.6|7146|7131|7134.1|7119.1|72
1605017100000|2020-11-10 14:05:00|7144.1|7129.1|7139.4|7124.4|7146.9|7131.9|7138.4|7123.4|240
1605017400000|2020-11-10 14:10:00|7138.9|7123.9|7137.7|7122.7|7139.4|7124.4|7136.2|7121.2|53
1605017700000|2020-11-10 14:15:00|7138.3|7123.3|7146.2|7131.2|7146.3|7131.3|7135.1|7120.1|148
1605018000000|2020-11-10 14:20:00|7146.3|7131.3|7145.2|7130.2|7146.3|7131.3|7143.2|7128.2|41
1605018300000|2020-11-10 14:25:00|7145.3|7130.3|7144.2|7129.2|7149.2|7134.2|7141.3|7126.3|79
1605018600000|2020-11-10 14:30:00|7144.3|7129.3|7132.3|7117.3|7149.3|7134.3|7131.8|7116.8|214
1605018900000|2020-11-10 14:35:00|7131.3|7116.3|7132.6|7117.6|7135.5|7120.5|7128.3|7113.3|325
1605019200000|2020-11-10 14:40:00|7132.2|7117.2|7133.6|7118.6|7137.8|7122.8|7129.1|7114.1|123
1605019500000|2020-11-10 14:45:00|7133.2|7118.2|7126.3|7111.3|7133.6|7118.6|7114.2|7099.2|208
1605019800000|2020-11-10 14:50:00|7125.8|7110.8|7124.5|7109.5|7130.2|7115.2|7122.7|7107.7|133
1605020100000|2020-11-10 14:55:00|7124.4|7109.4|7120.9|7105.9|7128.5|7113.5|7120.9|7105.9|377
1605020400000|2020-11-10 15:00:00|7120|7105|7122.1|7107.1|7122.1|7107.1|7113.6|7098.6|162
1605020700000|2020-11-10 15:05:00|7122.5|7107.5|7115.9|7100.9|7122.6|7107.6|7114.8|7099.8|247
1605021000000|2020-11-10 15:10:00|7116.3|7101.3|7130|7115|7134.4|7119.4|7116.3|7101.3|310
1605021300000|2020-11-10 15:15:00|7130.1|7115.1|7138.1|7123.1|7140.8|7125.8|7130.1|7115.1|318
1605021600000|2020-11-10 15:20:00|7138.9|7123.9|7133.8|7118.8|7138.9|7123.9|7128.9|7113.9|149
1605021900000|2020-11-10 15:25:00|7133.7|7118.7|7133.5|7118.5|7134.5|7119.5|7126.7|7111.7|542
1605022200000|2020-11-10 15:30:00|7132.3|7117.3|7128.3|7113.3|7135.9|7120.9|7126.4|7111.4|192
1605022500000|2020-11-10 15:35:00|7128.4|7113.4|7122.8|7107.8|7128.4|7113.4|7120.2|7105.2|205
1605022800000|2020-11-10 15:40:00|7123.2|7108.2|7117|7102|7123.6|7108.6|7116.3|7101.3|386
1605023100000|2020-11-10 15:45:00|7117.1|7102.1|7119.5|7104.5|7121.7|7106.7|7117|7102|184
1605023400000|2020-11-10 15:50:00|7119.1|7104.1|7116.5|7101.5|7125|7110|7116.4|7101.4|244
1605023700000|2020-11-10 15:55:00|7118.1|7103.1|7119.8|7104.8|7119.8|7104.8|7115.2|7100.2|213
1605024000000|2020-11-10 16:00:00|7120.2|7105.2|7136.1|7121.1|7136.6|7121.6|7119.2|7104.2|426
1605024300000|2020-11-10 16:05:00|7137|7122|7139.3|7124.3|7142|7127|7135.6|7120.6|215
1605024600000|2020-11-10 16:10:00|7139.7|7124.7|7139.5|7124.5|7142.7|7127.7|7139.4|7124.4|378
1605024900000|2020-11-10 16:15:00|7139.4|7124.4|7128.5|7113.5|7140.1|7125.1|7128.3|7113.3|319
1605025200000|2020-11-10 16:20:00|7128.9|7113.9|7139.9|7124.9|7139.9|7124.9|7126.9|7111.9|624
1605025500000|2020-11-10 16:25:00|7139.8|7124.8|7136.1|7121.1|7149.7|7134.7|7135.3|7120.3|440
1605025800000|2020-11-10 16:30:00|7136|7121|7134.4|7119.4|7138.9|7123.9|7133.1|7118.1|265
1605026100000|2020-11-10 16:35:00|7133.1|7118.1|7128.1|7113.1|7134.1|7119.1|7127|7112|75
1605026400000|2020-11-10 16:40:00|7128.5|7113.5|7126.6|7111.6|7132.6|7117.6|7126.6|7111.6|258
1605026700000|2020-11-10 16:45:00|7126.7|7111.7|7128.4|7113.4|7130.2|7115.2|7124.6|7109.6|180
1605027000000|2020-11-10 16:50:00|7128.6|7113.6|7125.7|7110.7|7129.8|7114.8|7123.3|7108.3|251
1605027300000|2020-11-10 16:55:00|7126.2|7111.2|7133.9|7118.9|7136.4|7121.4|7124.8|7109.8|350
1605027600000|2020-11-10 17:00:00|7136.8|7121.8|7095.9|7080.9|7136.8|7121.8|7065.1|7050.1|1167
1605027900000|2020-11-10 17:05:00|7094.5|7079.5|7110.8|7095.8|7113.3|7098.3|7093.1|7078.1|154
1605028200000|2020-11-10 17:10:00|7109.8|7094.8|7103.2|7088.2|7120.3|7105.3|7103.2|7088.2|85
1605028500000|2020-11-10 17:15:00|7103.3|7088.3|7102.4|7087.4|7107.4|7092.4|7099.3|7084.3|150
1605028800000|2020-11-10 17:20:00|7101.6|7086.6|7102.6|7087.6|7112.9|7097.9|7101|7086|299
1605029100000|2020-11-10 17:25:00|7103.1|7088.1|7093|7078|7106.5|7091.5|7092.5|7077.5|117
1605029400000|2020-11-10 17:30:00|7093.1|7078.1|7085.9|7070.9|7095.5|7080.5|7084.3|7069.3|450
1605029700000|2020-11-10 17:35:00|7085.5|7070.5|7083.5|7068.5|7090.9|7075.9|7082|7067|287
1605030000000|2020-11-10 17:40:00|7083|7068|7087.1|7072.1|7087.6|7072.6|7078|7063|141
1605030300000|2020-11-10 17:45:00|7087|7072|7098.1|7083.1|7099.6|7084.6|7084.8|7069.8|224
1605030600000|2020-11-10 17:50:00|7098.4|7083.4|7113.4|7098.4|7113.5|7098.5|7096.6|7081.6|211
1605030900000|2020-11-10 17:55:00|7114|7099|7112.1|7097.1|7121.1|7106.1|7110.5|7095.5|167
1605031200000|2020-11-10 18:00:00|7110.4|7095.4|7113.5|7098.5|7114.6|7099.6|7108.4|7093.4|104
1605031500000|2020-11-10 18:05:00|7113.4|7098.4|7106.4|7091.4|7113.4|7098.4|7106.1|7091.1|92
1605031800000|2020-11-10 18:10:00|7105.6|7090.6|7100|7085|7110.5|7095.5|7100|7085|126
1605032100000|2020-11-10 18:15:00|7100.5|7085.5|7101.5|7086.5|7105.6|7090.6|7100|7085|88
1605032400000|2020-11-10 18:20:00|7101.6|7086.6|7094|7079|7105.4|7090.4|7094|7079|114
1605032700000|2020-11-10 18:25:00|7094.5|7079.5|7101|7086|7102|7087|7094.5|7079.5|235
1605033000000|2020-11-10 18:30:00|7099.3|7084.3|7096.2|7081.2|7100.9|7085.9|7095.8|7080.8|147
1605033300000|2020-11-10 18:35:00|7095.8|7080.8|7099.7|7084.7|7103.6|7088.6|7094.7|7079.7|355
1605033600000|2020-11-10 18:40:00|7099.6|7084.6|7096.8|7081.8|7099.7|7084.7|7094.6|7079.6|182
1605033900000|2020-11-10 18:45:00|7096.9|7081.9|7108.4|7093.4|7112.4|7097.4|7096.8|7081.8|225
1605034200000|2020-11-10 18:50:00|7108.5|7093.5|7113.5|7098.5|7115.9|7100.9|7108.5|7093.5|155
1605034500000|2020-11-10 18:55:00|7113|7098|7117.5|7102.5|7117.5|7102.5|7110.5|7095.5|198
1605034800000|2020-11-10 19:00:00|7118.5|7103.5|7112.9|7097.9|7122.6|7107.6|7112.4|7097.4|416
1605035100000|2020-11-10 19:05:00|7113.4|7098.4|7136.6|7121.6|7140|7125|7113.4|7098.4|538
1605035400000|2020-11-10 19:10:00|7136.7|7121.7|7137|7122|7145|7130|7130.2|7115.2|2335
1605035700000|2020-11-10 19:15:00|7137.4|7122.4|7145.1|7130.1|7145.7|7130.7|7132.5|7117.5|568
1604973600000|2020-11-10 02:00:00|7136.3|7121.3|7137.8|7122.8|7138.9|7123.9|7129.9|7114.9|22
1604973900000|2020-11-10 02:05:00|7135|7120|7134.5|7119.5|7137|7122|7129|7114|67
1604974200000|2020-11-10 02:10:00|7135.3|7120.3|7130.4|7115.4|7135.5|7120.5|7130.4|7115.4|12
1604974500000|2020-11-10 02:15:00|7130.6|7115.6|7131.4|7116.4|7131.4|7116.4|7130.4|7115.4|2
1604974800000|2020-11-10 02:20:00|7130.9|7115.9|7130.9|7115.9|7131|7116|7130.9|7115.9|0
1604975100000|2020-11-10 02:25:00|7132.2|7117.2|7132|7117|7132.5|7117.5|7131.9|7116.9|3
1604975400000|2020-11-10 02:30:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1604975700000|2020-11-10 02:35:00|7133.7|7118.7|7140|7125|7140|7125|7133.6|7118.6|1
1604976000000|2020-11-10 02:40:00|7140.1|7125.1|7138.1|7123.1|7140.1|7125.1|7136|7121|3
1604976300000|2020-11-10 02:45:00|7139.6|7124.6|7141.8|7126.8|7141.9|7126.9|7136.5|7121.5|20
1604976600000|2020-11-10 02:50:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7140.8|7125.8|16
1604976900000|2020-11-10 02:55:00|7139.9|7124.9|7137|7122|7139.9|7124.9|7135.5|7120.5|0
1604977200000|2020-11-10 03:00:00|7136.9|7121.9|7137.1|7122.1|7137.2|7122.2|7136.9|7121.9|6
1604977500000|2020-11-10 03:05:00|7136.7|7121.7|7137.5|7122.5|7137.5|7122.5|7136.7|7121.7|0
1604977800000|2020-11-10 03:10:00|7136.2|7121.2|7137.1|7122.1|7137.1|7122.1|7136.2|7121.2|2
1604978100000|2020-11-10 03:15:00|7136.3|7121.3|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|1
1604978400000|2020-11-10 03:20:00|7137.6|7122.6|7137|7122|7140.7|7125.7|7137|7122|0
1604978700000|2020-11-10 03:25:00|7136.6|7121.6|7140.1|7125.1|7140.2|7125.2|7136.2|7121.2|8
1604979000000|2020-11-10 03:30:00|7141.2|7126.2|7139.6|7124.6|7142.2|7127.2|7139.6|7124.6|3
1604979300000|2020-11-10 03:35:00|7139.5|7124.5|7135.5|7120.5|7139.5|7124.5|7135.5|7120.5|1
1604979600000|2020-11-10 03:40:00|7133.6|7118.6|7130.6|7115.6|7134.6|7119.6|7127.6|7112.6|8
1604979900000|2020-11-10 03:45:00|7132.1|7117.1|7133.6|7118.6|7133.6|7118.6|7132.1|7117.1|2
1604980200000|2020-11-10 03:50:00|7133.5|7118.5|7135.1|7120.1|7135.1|7120.1|7131.1|7116.1|3
1604980500000|2020-11-10 03:55:00|7136.1|7121.1|7136|7121|7136.1|7121.1|7134.5|7119.5|0
1604980800000|2020-11-10 04:00:00|7137|7122|7136.4|7121.4|7137|7122|7135.8|7120.8|0
1604981100000|2020-11-10 04:05:00|7136|7121|7135.5|7120.5|7137.7|7122.7|7133.7|7118.7|1
1604981400000|2020-11-10 04:10:00|7136|7121|7132.5|7117.5|7136.8|7121.8|7132.2|7117.2|38
1604981700000|2020-11-10 04:15:00|7132|7117|7130.4|7115.4|7132|7117|7129.5|7114.5|1
1604982000000|2020-11-10 04:20:00|7130.7|7115.7|7127.4|7112.4|7131.5|7116.5|7126.9|7111.9|1
1604982600000|2020-11-10 04:30:00|7127.5|7112.5|7129.5|7114.5|7130.9|7115.9|7127.5|7112.5|1
1604982900000|2020-11-10 04:35:00|7129.8|7114.8|7131|7116|7131|7116|7129.8|7114.8|0
1604983200000|2020-11-10 04:40:00|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|2
1604983500000|2020-11-10 04:45:00|7130.8|7115.8|7128|7113|7130.8|7115.8|7128|7113|0
1604983800000|2020-11-10 04:50:00|7128.1|7113.1|7129.9|7114.9|7129.9|7114.9|7128.1|7113.1|2
1604984700000|2020-11-10 05:05:00|7130.4|7115.4|7132.4|7117.4|7132.8|7117.8|7130.4|7115.4|3
1604985000000|2020-11-10 05:10:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1604985300000|2020-11-10 05:15:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1604985600000|2020-11-10 05:20:00|7134.6|7119.6|7135.4|7120.4|7135.4|7120.4|7134.6|7119.6|0
1604985900000|2020-11-10 05:25:00|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1604986200000|2020-11-10 05:30:00|7134|7119|7138.2|7123.2|7138.6|7123.6|7133.5|7118.5|4
1604986500000|2020-11-10 05:35:00|7138|7123|7138|7123|7138.2|7123.2|7138|7123|0
1604986800000|2020-11-10 05:40:00|7137.6|7122.6|7135.1|7120.1|7138.2|7123.2|7135.1|7120.1|1
1604987100000|2020-11-10 05:45:00|7135|7120|7131.2|7116.2|7138.1|7123.1|7129.5|7114.5|3
1604987400000|2020-11-10 05:50:00|7131.1|7116.1|7124.9|7109.9|7134.4|7119.4|7119.8|7104.8|9
1604987700000|2020-11-10 05:55:00|7125.1|7110.1|7126.6|7111.6|7129.3|7114.3|7121.7|7106.7|17
1604988000000|2020-11-10 06:00:00|7124.1|7109.1|7131.5|7116.5|7140.6|7125.6|7124.1|7109.1|23
1604988300000|2020-11-10 06:05:00|7129.1|7114.1|7126.3|7111.3|7135.3|7120.3|7123.8|7108.8|28
1604988600000|2020-11-10 06:10:00|7125.8|7110.8|7124.9|7109.9|7132.9|7117.9|7122.3|7107.3|10
1604988900000|2020-11-10 06:15:00|7125.1|7110.1|7127.9|7112.9|7128.9|7113.9|7118.4|7103.4|20
1604989200000|2020-11-10 06:20:00|7129.4|7114.4|7127.1|7112.1|7130|7115|7125.6|7110.6|50
1604989500000|2020-11-10 06:25:00|7125.1|7110.1|7127.1|7112.1|7127.1|7112.1|7125.1|7110.1|1
1604989800000|2020-11-10 06:30:00|7125.5|7110.5|7125.1|7110.1|7125.5|7110.5|7125.1|7110.1|2
1604990100000|2020-11-10 06:35:00|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7124.1|7109.1|1
1604990400000|2020-11-10 06:40:00|7125.6|7110.6|7126.5|7111.5|7127.1|7112.1|7125.1|7110.1|15
1604990700000|2020-11-10 06:45:00|7128.4|7113.4|7127.4|7112.4|7128.4|7113.4|7125.5|7110.5|3
1604991000000|2020-11-10 06:50:00|7126.4|7111.4|7126.5|7111.5|7126.5|7111.5|7126.4|7111.4|3
1604991300000|2020-11-10 06:55:00|7126.9|7111.9|7121.7|7106.7|7126.9|7111.9|7121.3|7106.3|11
1604991600000|2020-11-10 07:00:00|7122.2|7107.2|7124.3|7109.3|7124.3|7109.3|7122.2|7107.2|3
1604991900000|2020-11-10 07:05:00|7124.5|7109.5|7125.3|7110.3|7125.8|7110.8|7124.5|7109.5|0
1604992200000|2020-11-10 07:10:00|7125.7|7110.7|7124.7|7109.7|7128.3|7113.3|7124.7|7109.7|3
1604992500000|2020-11-10 07:15:00|7124.9|7109.9|7130.8|7115.8|7130.8|7115.8|7124.9|7109.9|1
1604992800000|2020-11-10 07:20:00|7130.7|7115.7|7128.3|7113.3|7130.7|7115.7|7126.8|7111.8|16
1604993100000|2020-11-10 07:25:00|7126.8|7111.8|7127.4|7112.4|7127.4|7112.4|7125.8|7110.8|29
1604993400000|2020-11-10 07:30:00|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1604993700000|2020-11-10 07:35:00|7128|7113|7130.2|7115.2|7130.3|7115.3|7127.5|7112.5|9
1604994000000|2020-11-10 07:40:00|7130.1|7115.1|7129.3|7114.3|7130.1|7115.1|7128.8|7113.8|2
1604994300000|2020-11-10 07:45:00|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|0
1604994600000|2020-11-10 07:50:00|7129.4|7114.4|7129.8|7114.8|7131.7|7116.7|7129.3|7114.3|6
1604994900000|2020-11-10 07:55:00|7130|7115|7128.8|7113.8|7130|7115|7128.3|7113.3|2
1604995200000|2020-11-10 08:00:00|7129.3|7114.3|7130.8|7115.8|7132.3|7117.3|7129.3|7114.3|4
1604995500000|2020-11-10 08:05:00|7130.3|7115.3|7128.9|7113.9|7130.3|7115.3|7128.8|7113.8|3
1604995800000|2020-11-10 08:10:00|||||||||5
1604996100000|2020-11-10 08:15:00|7129.4|7114.4|7124.9|7109.9|7130.3|7115.3|7124.8|7109.8|26
1604996400000|2020-11-10 08:20:00|7123.4|7108.4|7130.9|7115.9|7131.8|7116.8|7121.5|7106.5|15
1604996700000|2020-11-10 08:25:00|7129.4|7114.4|7129.3|7114.3|7129.9|7114.9|7125.9|7110.9|2
1604997000000|2020-11-10 08:30:00|7127.8|7112.8|7126|7111|7128.3|7113.3|7125.8|7110.8|5
1604997300000|2020-11-10 08:35:00|7125.5|7110.5|7124.5|7109.5|7128.5|7113.5|7123|7108|17
1604997600000|2020-11-10 08:40:00|7126.1|7111.1|7127.5|7112.5|7131.8|7116.8|7126.1|7111.1|9
1604997900000|2020-11-10 08:45:00|7127.2|7112.2|7129.1|7114.1|7129.1|7114.1|7125.5|7110.5|4
1604998200000|2020-11-10 08:50:00|7128.9|7113.9|7127.6|7112.6|7137|7122|7127.6|7112.6|16
1604998500000|2020-11-10 08:55:00|7127.7|7112.7|7134.5|7119.5|7134.5|7119.5|7127.7|7112.7|2
1604998800000|2020-11-10 09:00:00|7134.6|7119.6|7139.9|7124.9|7142|7127|7134.6|7119.6|26
1604999100000|2020-11-10 09:05:00|7139.5|7124.5|7144|7129|7145.6|7130.6|7136.5|7121.5|18
1604999400000|2020-11-10 09:10:00|7147.4|7132.4|7146.6|7131.6|7151|7136|7144.5|7129.5|11
1604999700000|2020-11-10 09:15:00|7147|7132|7151.1|7136.1|7153.4|7138.4|7147|7132|18
1605000000000|2020-11-10 09:20:00|7150.6|7135.6|7151.1|7136.1|7152.9|7137.9|7148.5|7133.5|19
1605000300000|2020-11-10 09:25:00|7153.5|7138.5|7153.5|7138.5|7156.9|7141.9|7153.5|7138.5|26
1605000600000|2020-11-10 09:30:00|7154.6|7139.6|7157.1|7142.1|7157.9|7142.9|7146|7131|99
1605000900000|2020-11-10 09:35:00|7160.4|7145.4|7158.6|7143.6|7162|7147|7158.5|7143.5|65
1605001200000|2020-11-10 09:40:00|7158.5|7143.5|7153|7138|7161.6|7146.6|7152.4|7137.4|15
1605001500000|2020-11-10 09:45:00|7153.4|7138.4|7158.8|7143.8|7162.8|7147.8|7153.1|7138.1|29
1605001800000|2020-11-10 09:50:00|7160.5|7145.5|7151.3|7136.3|7160.8|7145.8|7151.3|7136.3|13
1605002100000|2020-11-10 09:55:00|7152.7|7137.7|7146.2|7131.2|7153.7|7138.7|7146.2|7131.2|38
1605002400000|2020-11-10 10:00:00|7145.4|7130.4|7159.5|7144.5|7161.4|7146.4|7141.4|7126.4|88
1605002700000|2020-11-10 10:05:00|7159.3|7144.3|7153|7138|7159.3|7144.3|7152.5|7137.5|40
1605003000000|2020-11-10 10:10:00|7151.5|7136.5|7151.4|7136.4|7155|7140|7151.4|7136.4|52
1605003300000|2020-11-10 10:15:00|7153.3|7138.3|7142.3|7127.3|7153.3|7138.3|7140.1|7125.1|34
1605003600000|2020-11-10 10:20:00|7141.9|7126.9|7139|7124|7142.6|7127.6|7139|7124|6
1605003900000|2020-11-10 10:25:00|7139.1|7124.1|7139.5|7124.5|7141.9|7126.9|7137.9|7122.9|28
1605004200000|2020-11-10 10:30:00|7139.4|7124.4|7138.9|7123.9|7142.5|7127.5|7137.8|7122.8|110
1605004500000|2020-11-10 10:35:00|7146.7|7131.7|7152.7|7137.7|7158.7|7143.7|7146.7|7131.7|19
1605004800000|2020-11-10 10:40:00|7156.1|7141.1|7154.7|7139.7|7166.6|7151.6|7154.7|7139.7|63
1605005100000|2020-11-10 10:45:00|7154.9|7139.9|7156.7|7141.7|7158.1|7143.1|7152.7|7137.7|37
1605005400000|2020-11-10 10:50:00|7154.8|7139.8|7157.8|7142.8|7158.2|7143.2|7153.2|7138.2|17
1605005700000|2020-11-10 10:55:00|7158.2|7143.2|7167.4|7152.4|7167.7|7152.7|7157.6|7142.6|99
1605006000000|2020-11-10 11:00:00|7166.6|7151.6|7166.1|7151.1|7167.8|7152.8|7163.1|7148.1|23
1605006300000|2020-11-10 11:05:00|7164.7|7149.7|7161.6|7146.6|7167.7|7152.7|7160.2|7145.2|18
1605006600000|2020-11-10 11:10:00|7162.2|7147.2|7161.5|7146.5|7162.2|7147.2|7160|7145|52
1605006900000|2020-11-10 11:15:00|7160.7|7145.7|7161.6|7146.6|7161.6|7146.6|7160|7145|31
1605007200000|2020-11-10 11:20:00|7161.5|7146.5|7157|7142|7161.5|7146.5|7155|7140|10
1605007500000|2020-11-10 11:25:00|7158.9|7143.9|7157|7142|7159|7144|7156.5|7141.5|25
1605007800000|2020-11-10 11:30:00|7157.2|7142.2|7159.8|7144.8|7160.2|7145.2|7156|7141|51
1605008100000|2020-11-10 11:35:00|7160.2|7145.2|7166.7|7151.7|7167.8|7152.8|7158.3|7143.3|35
1605008400000|2020-11-10 11:40:00|7166.3|7151.3|7162.3|7147.3|7167.7|7152.7|7162.3|7147.3|8
1605008700000|2020-11-10 11:45:00|7162.2|7147.2|7159.3|7144.3|7162.2|7147.2|7159.3|7144.3|5
1605009000000|2020-11-10 11:50:00|7158.6|7143.6|7159.5|7144.5|7161.1|7146.1|7156.7|7141.7|11
1605009300000|2020-11-10 11:55:00|7159|7144|7158.5|7143.5|7159.5|7144.5|7157.6|7142.6|0
1605009600000|2020-11-10 12:00:00|7157.6|7142.6|7157.6|7142.6|7158.5|7143.5|7157.1|7142.1|9
1605009900000|2020-11-10 12:05:00|7158|7143|7157|7142|7159|7144|7155.5|7140.5|58
1605010200000|2020-11-10 12:10:00|7158.6|7143.6|7157.9|7142.9|7158.6|7143.6|7157.4|7142.4|65
1605010500000|2020-11-10 12:15:00|7158.3|7143.3|7158.8|7143.8|7160|7145|7157.8|7142.8|174
1605010800000|2020-11-10 12:20:00|7158.9|7143.9|7157.8|7142.8|7159.8|7144.8|7154.9|7139.9|33
1605011100000|2020-11-10 12:25:00|7158.1|7143.1|7156.6|7141.6|7159.3|7144.3|7156.6|7141.6|28
1605011400000|2020-11-10 12:30:00|7156.7|7141.7|7157.5|7142.5|7159.1|7144.1|7153.1|7138.1|44
1605011700000|2020-11-10 12:35:00|7157.1|7142.1|7154.5|7139.5|7158.1|7143.1|7153|7138|71
1605012000000|2020-11-10 12:40:00|7154.9|7139.9|7150.4|7135.4|7161.6|7146.6|7150.2|7135.2|152
1605012300000|2020-11-10 12:45:00|7149.9|7134.9|7146.4|7131.4|7150.8|7135.8|7140.7|7125.7|78
1605012600000|2020-11-10 12:50:00|7145.6|7130.6|7144.4|7129.4|7148.4|7133.4|7143.5|7128.5|69
1605012900000|2020-11-10 12:55:00|7143.8|7128.8|7141.8|7126.8|7145.3|7130.3|7138.6|7123.6|77
1605013200000|2020-11-10 13:00:00|7142.4|7127.4|7150.1|7135.1|7153.7|7138.7|7139.4|7124.4|100
1605013500000|2020-11-10 13:05:00|7146.9|7131.9|7139.4|7124.4|7146.9|7131.9|7136.1|7121.1|98
1605013800000|2020-11-10 13:10:00|7140.5|7125.5|7150.7|7135.7|7152.2|7137.2|7137.5|7122.5|85
1605014100000|2020-11-10 13:15:00|7149.1|7134.1|7145.2|7130.2|7149.3|7134.3|7145.2|7130.2|44
1605014400000|2020-11-10 13:20:00|7145.3|7130.3|7144.1|7129.1|7152|7137|7143|7128|264
1605014700000|2020-11-10 13:25:00|7144|7129|7140.2|7125.2|7145.6|7130.6|7139.2|7124.2|220
1605015000000|2020-11-10 13:30:00|7140.7|7125.7|7131.1|7116.1|7142.7|7127.7|7128|7113|267
1605015300000|2020-11-10 13:35:00|7131|7116|7131.4|7116.4|7132.2|7117.2|7125.5|7110.5|249
1605015600000|2020-11-10 13:40:00|7131.7|7116.7|7134.1|7119.1|7136|7121|7128.2|7113.2|65
1605015900000|2020-11-10 13:45:00|7133.6|7118.6|7128.2|7113.2|7133.6|7118.6|7125.5|7110.5|118
1605016200000|2020-11-10 13:50:00|7127.7|7112.7|7133|7118|7133|7118|7127|7112|40
1605016500000|2020-11-10 13:55:00|7131.4|7116.4|7138.5|7123.5|7140.1|7125.1|7131.1|7116.1|125
1605016800000|2020-11-10 14:00:00|7139.4|7124.4|7144.6|7129.6|7146|7131|7134.1|7119.1|72
1605017100000|2020-11-10 14:05:00|7144.1|7129.1|7139.4|7124.4|7146.9|7131.9|7138.4|7123.4|240
1605017400000|2020-11-10 14:10:00|7138.9|7123.9|7137.7|7122.7|7139.4|7124.4|7136.2|7121.2|53
1605017700000|2020-11-10 14:15:00|7138.3|7123.3|7146.2|7131.2|7146.3|7131.3|7135.1|7120.1|148
1605018000000|2020-11-10 14:20:00|7146.3|7131.3|7145.2|7130.2|7146.3|7131.3|7143.2|7128.2|41
1605018300000|2020-11-10 14:25:00|7145.3|7130.3|7144.2|7129.2|7149.2|7134.2|7141.3|7126.3|79
1605018600000|2020-11-10 14:30:00|7144.3|7129.3|7132.3|7117.3|7149.3|7134.3|7131.8|7116.8|214
1605018900000|2020-11-10 14:35:00|7131.3|7116.3|7132.6|7117.6|7135.5|7120.5|7128.3|7113.3|325
1605019200000|2020-11-10 14:40:00|7132.2|7117.2|7133.6|7118.6|7137.8|7122.8|7129.1|7114.1|123
1605019500000|2020-11-10 14:45:00|7133.2|7118.2|7126.3|7111.3|7133.6|7118.6|7114.2|7099.2|208
1605019800000|2020-11-10 14:50:00|7125.8|7110.8|7124.5|7109.5|7130.2|7115.2|7122.7|7107.7|133
1605020100000|2020-11-10 14:55:00|7124.4|7109.4|7120.9|7105.9|7128.5|7113.5|7120.9|7105.9|377
1605020400000|2020-11-10 15:00:00|7120|7105|7122.1|7107.1|7122.1|7107.1|7113.6|7098.6|162
1605020700000|2020-11-10 15:05:00|7122.5|7107.5|7115.9|7100.9|7122.6|7107.6|7114.8|7099.8|247
1605021000000|2020-11-10 15:10:00|7116.3|7101.3|7130|7115|7134.4|7119.4|7116.3|7101.3|310
1605021300000|2020-11-10 15:15:00|7130.1|7115.1|7138.1|7123.1|7140.8|7125.8|7130.1|7115.1|318
1605021600000|2020-11-10 15:20:00|7138.9|7123.9|7133.8|7118.8|7138.9|7123.9|7128.9|7113.9|149
1605021900000|2020-11-10 15:25:00|7133.7|7118.7|7133.5|7118.5|7134.5|7119.5|7126.7|7111.7|542
1605022200000|2020-11-10 15:30:00|7132.3|7117.3|7128.3|7113.3|7135.9|7120.9|7126.4|7111.4|192
1605022500000|2020-11-10 15:35:00|7128.4|7113.4|7122.8|7107.8|7128.4|7113.4|7120.2|7105.2|205
1605022800000|2020-11-10 15:40:00|7123.2|7108.2|7117|7102|7123.6|7108.6|7116.3|7101.3|386
1605023100000|2020-11-10 15:45:00|7117.1|7102.1|7119.5|7104.5|7121.7|7106.7|7117|7102|184
1605023400000|2020-11-10 15:50:00|7119.1|7104.1|7116.5|7101.5|7125|7110|7116.4|7101.4|244
1605023700000|2020-11-10 15:55:00|7118.1|7103.1|7119.8|7104.8|7119.8|7104.8|7115.2|7100.2|213
1605024000000|2020-11-10 16:00:00|7120.2|7105.2|7136.1|7121.1|7136.6|7121.6|7119.2|7104.2|426
1605024300000|2020-11-10 16:05:00|7137|7122|7139.3|7124.3|7142|7127|7135.6|7120.6|215
1605024600000|2020-11-10 16:10:00|7139.7|7124.7|7139.5|7124.5|7142.7|7127.7|7139.4|7124.4|378
1605024900000|2020-11-10 16:15:00|7139.4|7124.4|7128.5|7113.5|7140.1|7125.1|7128.3|7113.3|319
1605025200000|2020-11-10 16:20:00|7128.9|7113.9|7139.9|7124.9|7139.9|7124.9|7126.9|7111.9|624
1605025500000|2020-11-10 16:25:00|7139.8|7124.8|7136.1|7121.1|7149.7|7134.7|7135.3|7120.3|440
1605025800000|2020-11-10 16:30:00|7136|7121|7134.4|7119.4|7138.9|7123.9|7133.1|7118.1|265
1605026100000|2020-11-10 16:35:00|7133.1|7118.1|7128.1|7113.1|7134.1|7119.1|7127|7112|75
1605026400000|2020-11-10 16:40:00|7128.5|7113.5|7126.6|7111.6|7132.6|7117.6|7126.6|7111.6|258
1605026700000|2020-11-10 16:45:00|7126.7|7111.7|7128.4|7113.4|7130.2|7115.2|7124.6|7109.6|180
1605027000000|2020-11-10 16:50:00|7128.6|7113.6|7125.7|7110.7|7129.8|7114.8|7123.3|7108.3|251
1605027300000|2020-11-10 16:55:00|7126.2|7111.2|7133.9|7118.9|7136.4|7121.4|7124.8|7109.8|350
1605027600000|2020-11-10 17:00:00|7136.8|7121.8|7095.9|7080.9|7136.8|7121.8|7065.1|7050.1|1167
1605027900000|2020-11-10 17:05:00|7094.5|7079.5|7110.8|7095.8|7113.3|7098.3|7093.1|7078.1|154
1605028200000|2020-11-10 17:10:00|7109.8|7094.8|7103.2|7088.2|7120.3|7105.3|7103.2|7088.2|85
1605028500000|2020-11-10 17:15:00|7103.3|7088.3|7102.4|7087.4|7107.4|7092.4|7099.3|7084.3|150
1605028800000|2020-11-10 17:20:00|7101.6|7086.6|7102.6|7087.6|7112.9|7097.9|7101|7086|299
1605029100000|2020-11-10 17:25:00|7103.1|7088.1|7093|7078|7106.5|7091.5|7092.5|7077.5|117
1605029400000|2020-11-10 17:30:00|7093.1|7078.1|7085.9|7070.9|7095.5|7080.5|7084.3|7069.3|450
1605029700000|2020-11-10 17:35:00|7085.5|7070.5|7083.5|7068.5|7090.9|7075.9|7082|7067|287
1605030000000|2020-11-10 17:40:00|7083|7068|7087.1|7072.1|7087.6|7072.6|7078|7063|141
1605030300000|2020-11-10 17:45:00|7087|7072|7098.1|7083.1|7099.6|7084.6|7084.8|7069.8|224
1605030600000|2020-11-10 17:50:00|7098.4|7083.4|7113.4|7098.4|7113.5|7098.5|7096.6|7081.6|211
1605030900000|2020-11-10 17:55:00|7114|7099|7112.1|7097.1|7121.1|7106.1|7110.5|7095.5|167
1605031200000|2020-11-10 18:00:00|7110.4|7095.4|7113.5|7098.5|7114.6|7099.6|7108.4|7093.4|104
1605031500000|2020-11-10 18:05:00|7113.4|7098.4|7106.4|7091.4|7113.4|7098.4|7106.1|7091.1|92
1605031800000|2020-11-10 18:10:00|7105.6|7090.6|7100|7085|7110.5|7095.5|7100|7085|126
1605032100000|2020-11-10 18:15:00|7100.5|7085.5|7101.5|7086.5|7105.6|7090.6|7100|7085|88
1605032400000|2020-11-10 18:20:00|7101.6|7086.6|7094|7079|7105.4|7090.4|7094|7079|114
1605032700000|2020-11-10 18:25:00|7094.5|7079.5|7101|7086|7102|7087|7094.5|7079.5|235
1605033000000|2020-11-10 18:30:00|7099.3|7084.3|7096.2|7081.2|7100.9|7085.9|7095.8|7080.8|147
1605033300000|2020-11-10 18:35:00|7095.8|7080.8|7099.7|7084.7|7103.6|7088.6|7094.7|7079.7|355
1605033600000|2020-11-10 18:40:00|7099.6|7084.6|7096.8|7081.8|7099.7|7084.7|7094.6|7079.6|182
1605033900000|2020-11-10 18:45:00|7096.9|7081.9|7108.4|7093.4|7112.4|7097.4|7096.8|7081.8|225
1605034200000|2020-11-10 18:50:00|7108.5|7093.5|7113.5|7098.5|7115.9|7100.9|7108.5|7093.5|155
1605034500000|2020-11-10 18:55:00|7113|7098|7117.5|7102.5|7117.5|7102.5|7110.5|7095.5|198
1605034800000|2020-11-10 19:00:00|7118.5|7103.5|7112.9|7097.9|7122.6|7107.6|7112.4|7097.4|416
1605035100000|2020-11-10 19:05:00|7113.4|7098.4|7136.6|7121.6|7140|7125|7113.4|7098.4|538
1605035400000|2020-11-10 19:10:00|7136.7|7121.7|7137|7122|7145|7130|7130.2|7115.2|2335
1605035700000|2020-11-10 19:15:00|7137.4|7122.4|7145.1|7130.1|7145.7|7130.7|7132.5|7117.5|568
1605060000000|2020-11-11 02:00:00|7153.8|7138.8|7171.6|7156.6|7173.5|7158.5|7153.8|7138.8|66
1605060300000|2020-11-11 02:05:00|7173.1|7158.1|7171.3|7156.3|7174.6|7159.6|7171.3|7156.3|3
1605060600000|2020-11-11 02:10:00|7170.5|7155.5|7173.2|7158.2|7174.3|7159.3|7169.8|7154.8|7
1605060900000|2020-11-11 02:15:00|7173.7|7158.7|7184|7169|7184|7169|7173.7|7158.7|21
1605061200000|2020-11-11 02:20:00|7181.7|7166.7|7182.7|7167.7|7183.2|7168.2|7179.8|7164.8|3
1605061500000|2020-11-11 02:25:00|7183.2|7168.2|7184.7|7169.7|7184.7|7169.7|7180.3|7165.3|11
1605061800000|2020-11-11 02:30:00|7183.8|7168.8|7183.8|7168.8|7184.7|7169.7|7183.7|7168.7|11
1605062100000|2020-11-11 02:35:00|7184.3|7169.3|7184.2|7169.2|7184.3|7169.3|7179.8|7164.8|7
1605062400000|2020-11-11 02:40:00|7183.7|7168.7|7188.6|7173.6|7193.7|7178.7|7183.7|7168.7|22
1605062700000|2020-11-11 02:45:00|7188.5|7173.5|7183.4|7168.4|7189.8|7174.8|7182.3|7167.3|23
1605063000000|2020-11-11 02:50:00|7183.8|7168.8|7181.2|7166.2|7183.8|7168.8|7181.2|7166.2|0
1605063300000|2020-11-11 02:55:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1605063600000|2020-11-11 03:00:00|7180.9|7165.9|7181.3|7166.3|7182.3|7167.3|7179.3|7164.3|10
1605063900000|2020-11-11 03:05:00|7181.2|7166.2|7181.3|7166.3|7181.3|7166.3|7180.3|7165.3|2
1605064200000|2020-11-11 03:10:00|7184.2|7169.2|7182.8|7167.8|7184.7|7169.7|7182.8|7167.8|6
1605064500000|2020-11-11 03:15:00|7183|7168|7182.3|7167.3|7183.8|7168.8|7182.3|7167.3|0
1605064800000|2020-11-11 03:20:00|7182.6|7167.6|7188.6|7173.6|7188.7|7173.7|7182.6|7167.6|9
1605065100000|2020-11-11 03:25:00|7186.8|7171.8|7188.1|7173.1|7190.1|7175.1|7186.2|7171.2|12
1605065400000|2020-11-11 03:30:00|7187.7|7172.7|7185.1|7170.1|7188.5|7173.5|7185.1|7170.1|66
1605065700000|2020-11-11 03:35:00|7185|7170|7186|7171|7186|7171|7184.2|7169.2|2
1605066000000|2020-11-11 03:40:00|7183.6|7168.6|7182.2|7167.2|7183.6|7168.6|7182.2|7167.2|0
1605066300000|2020-11-11 03:45:00|7182.1|7167.1|7181.7|7166.7|7182.1|7167.1|7181.6|7166.6|0
1605066600000|2020-11-11 03:50:00|7183.1|7168.1|7183.1|7168.1|7183.6|7168.6|7180.6|7165.6|16
1605066900000|2020-11-11 03:55:00|7182.6|7167.6|7185.1|7170.1|7185.1|7170.1|7182.6|7167.6|3
1605067200000|2020-11-11 04:00:00|7184.8|7169.8|7182.2|7167.2|7184.8|7169.8|7181.6|7166.6|2
1605067500000|2020-11-11 04:05:00|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.6|7167.6|0
1605067800000|2020-11-11 04:10:00|||||||||5
1605068100000|2020-11-11 04:15:00|7182.8|7167.8|7183.7|7168.7|7184.2|7169.2|7182.8|7167.8|5
1605068400000|2020-11-11 04:20:00|7184.3|7169.3|7185.8|7170.8|7187.6|7172.6|7184.3|7169.3|0
1605068700000|2020-11-11 04:25:00|7186.2|7171.2|7186.7|7171.7|7189.1|7174.1|7186.2|7171.2|7
1605069000000|2020-11-11 04:30:00|7185.9|7170.9|7183.7|7168.7|7185.9|7170.9|7183.7|7168.7|7
1605069600000|2020-11-11 04:40:00|7184.3|7169.3|7183.7|7168.7|7184.7|7169.7|7183.7|7168.7|3
1605069900000|2020-11-11 04:45:00|7182.2|7167.2|7183.7|7168.7|7183.7|7168.7|7182.2|7167.2|0
1605070200000|2020-11-11 04:50:00|7182.6|7167.6|7182.2|7167.2|7182.6|7167.6|7182.2|7167.2|2
1605070500000|2020-11-11 04:55:00|7182.1|7167.1|7182.2|7167.2|7182.2|7167.2|7182.1|7167.1|1
1605070800000|2020-11-11 05:00:00|7182.7|7167.7|7183.7|7168.7|7184.7|7169.7|7182.2|7167.2|10
1605071100000|2020-11-11 05:05:00|7182.7|7167.7|7184.3|7169.3|7184.3|7169.3|7182.7|7167.7|2
1605071400000|2020-11-11 05:10:00|7182.7|7167.7|7183.7|7168.7|7183.7|7168.7|7182.7|7167.7|1
1605071700000|2020-11-11 05:15:00|7182.8|7167.8|7184.3|7169.3|7184.3|7169.3|7182.8|7167.8|0
1605072300000|2020-11-11 05:25:00|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1605072600000|2020-11-11 05:30:00|7184.3|7169.3|7180.8|7165.8|7184.3|7169.3|7179.4|7164.4|24
1605072900000|2020-11-11 05:35:00|7183.7|7168.7|7182.3|7167.3|7183.7|7168.7|7181.8|7166.8|3
1605073500000|2020-11-11 05:45:00|7182.7|7167.7|7182.3|7167.3|7183.3|7168.3|7182.3|7167.3|1
1605073800000|2020-11-11 05:50:00|7182.4|7167.4|7181.9|7166.9|7182.7|7167.7|7181.9|7166.9|25
1605074100000|2020-11-11 05:55:00|7181.7|7166.7|7182|7167|7182|7167|7181.2|7166.2|1
1605074400000|2020-11-11 06:00:00|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|0
1605074700000|2020-11-11 06:05:00|7183.3|7168.3|7180.5|7165.5|7183.3|7168.3|7180.5|7165.5|1
1605075000000|2020-11-11 06:10:00|7181.3|7166.3|7183|7168|7183|7168|7181.3|7166.3|1
1605075300000|2020-11-11 06:15:00|7183.5|7168.5|7181.4|7166.4|7184|7169|7180.4|7165.4|1
1605075900000|2020-11-11 06:25:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1605076200000|2020-11-11 06:30:00|7181.9|7166.9|7182.9|7167.9|7182.9|7167.9|7181.9|7166.9|0
1605076500000|2020-11-11 06:35:00|7183.5|7168.5|7183|7168|7184|7169|7183|7168|2
1605076800000|2020-11-11 06:40:00|7181.9|7166.9|7183|7168|7183|7168|7181.9|7166.9|2
1605077100000|2020-11-11 06:45:00|7180.9|7165.9|7181.1|7166.1|7181.1|7166.1|7179.1|7164.1|10
1605077400000|2020-11-11 06:50:00|7181|7166|7182.6|7167.6|7185.5|7170.5|7181|7166|3
1605077700000|2020-11-11 06:55:00|7181.1|7166.1|7181.1|7166.1|7182.1|7167.1|7181.1|7166.1|3
1605078000000|2020-11-11 07:00:00|7181.6|7166.6|7182.8|7167.8|7183.4|7168.4|7181.6|7166.6|5
1605078300000|2020-11-11 07:05:00|7182.9|7167.9|7183.8|7168.8|7183.8|7168.8|7182.9|7167.9|0
1605078600000|2020-11-11 07:10:00|||||||||1
1605078900000|2020-11-11 07:15:00|7184.8|7169.8|7182.9|7167.9|7184.8|7169.8|7182.8|7167.8|0
1605079200000|2020-11-11 07:20:00|7183.4|7168.4|7182.8|7167.8|7183.8|7168.8|7182.8|7167.8|5
1605079500000|2020-11-11 07:25:00|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|9
1605079800000|2020-11-11 07:30:00|7181.4|7166.4|7181.8|7166.8|7181.9|7166.9|7181.4|7166.4|2
1605080100000|2020-11-11 07:35:00|7180.7|7165.7|7181.4|7166.4|7181.8|7166.8|7180.7|7165.7|8
1605080400000|2020-11-11 07:40:00|7181.3|7166.3|7180.4|7165.4|7181.4|7166.4|7180.4|7165.4|9
1605080700000|2020-11-11 07:45:00|7177.4|7162.4|7177.8|7162.8|7177.8|7162.8|7177.4|7162.4|4
1605081000000|2020-11-11 07:50:00|7177.3|7162.3|7174.8|7159.8|7177.3|7162.3|7170.8|7155.8|8
1605081300000|2020-11-11 07:55:00|7174.4|7159.4|7175.8|7160.8|7176.3|7161.3|7174.4|7159.4|17
1605081600000|2020-11-11 08:00:00|7175.7|7160.7|7164.4|7149.4|7175.7|7160.7|7164.3|7149.3|16
1605081900000|2020-11-11 08:05:00|7164.8|7149.8|7164.9|7149.9|7167.4|7152.4|7163.9|7148.9|5
1605082200000|2020-11-11 08:10:00|7164.8|7149.8|7162.1|7147.1|7164.8|7149.8|7160.7|7145.7|12
1605082500000|2020-11-11 08:15:00|7162|7147|7163.2|7148.2|7163.7|7148.7|7161.2|7146.2|5
1605082800000|2020-11-11 08:20:00|7163.3|7148.3|7166.3|7151.3|7166.8|7151.8|7162.8|7147.8|17
1605083100000|2020-11-11 08:25:00|7165.8|7150.8|7165.1|7150.1|7165.8|7150.8|7162.9|7147.9|15
1605083400000|2020-11-11 08:30:00|7165.2|7150.2|7164.8|7149.8|7165.8|7150.8|7162.9|7147.9|51
1605083700000|2020-11-11 08:35:00|7165.4|7150.4|7167.2|7152.2|7167.2|7152.2|7162.3|7147.3|51
1605084000000|2020-11-11 08:40:00|7168.9|7153.9|7168.8|7153.8|7169.9|7154.9|7168.8|7153.8|3
1605084300000|2020-11-11 08:45:00|7169.2|7154.2|7170.7|7155.7|7171.2|7156.2|7168.6|7153.6|14
1605084600000|2020-11-11 08:50:00|7170.5|7155.5|7168.6|7153.6|7170.5|7155.5|7168.6|7153.6|0
1605084900000|2020-11-11 08:55:00|7169.2|7154.2|7169.7|7154.7|7169.7|7154.7|7169.2|7154.2|0
1605085200000|2020-11-11 09:00:00|7170.7|7155.7|7174.7|7159.7|7174.8|7159.8|7170.7|7155.7|8
1605085500000|2020-11-11 09:05:00|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.1|7158.1|5
1605085800000|2020-11-11 09:10:00|7173.6|7158.6|7169.7|7154.7|7173.6|7158.6|7169.7|7154.7|5
1605086100000|2020-11-11 09:15:00|7170.2|7155.2|7172.2|7157.2|7172.2|7157.2|7168.1|7153.1|24
1605086400000|2020-11-11 09:20:00|7172.7|7157.7|7176|7161|7176.1|7161.1|7172.7|7157.7|10
1605086700000|2020-11-11 09:25:00|7176.1|7161.1|7167.2|7152.2|7176.6|7161.6|7164.8|7149.8|13
1605087000000|2020-11-11 09:30:00|7167.7|7152.7|7167.7|7152.7|7168.7|7153.7|7165.3|7150.3|2
1605087300000|2020-11-11 09:35:00|7167.8|7152.8|7163.8|7148.8|7167.8|7152.8|7163.3|7148.3|24
1605087600000|2020-11-11 09:40:00|7164.8|7149.8|7159.9|7144.9|7168.2|7153.2|7159|7144|21
1605087900000|2020-11-11 09:45:00|7159.5|7144.5|7160.9|7145.9|7161.9|7146.9|7159.5|7144.5|0
1605088200000|2020-11-11 09:50:00|7160.4|7145.4|7160.4|7145.4|7162.9|7147.9|7159.9|7144.9|2
1605088500000|2020-11-11 09:55:00|7159.4|7144.4|7159.5|7144.5|7160|7145|7158|7143|1
1605088800000|2020-11-11 10:00:00|7158.9|7143.9|7161|7146|7161|7146|7158.9|7143.9|4
1605089100000|2020-11-11 10:05:00|7161.1|7146.1|7166|7151|7166.5|7151.5|7161.1|7146.1|10
1605089400000|2020-11-11 10:10:00|7165.8|7150.8|7162|7147|7165.8|7150.8|7162|7147|2
1605089700000|2020-11-11 10:15:00|7162.1|7147.1|7159.9|7144.9|7163|7148|7159.9|7144.9|15
1605090000000|2020-11-11 10:20:00|7160|7145|7159.9|7144.9|7160.8|7145.8|7159.3|7144.3|4
1605090300000|2020-11-11 10:25:00|7159.7|7144.7|7158|7143|7160.4|7145.4|7157.4|7142.4|36
1605090600000|2020-11-11 10:30:00|7159|7144|7163.5|7148.5|7163.5|7148.5|7159|7144|11
1605090900000|2020-11-11 10:35:00|7163.1|7148.1|7168|7153|7168.1|7153.1|7159.6|7144.6|23
1605091200000|2020-11-11 10:40:00|7168.1|7153.1|7170.1|7155.1|7171.5|7156.5|7168|7153|8
1605091500000|2020-11-11 10:45:00|7170.2|7155.2|7175.5|7160.5|7175.6|7160.6|7170.2|7155.2|15
1605091800000|2020-11-11 10:50:00|7176|7161|7176.6|7161.6|7178.5|7163.5|7175|7160|7
1605092100000|2020-11-11 10:55:00|7176.5|7161.5|7176.9|7161.9|7177.3|7162.3|7176.5|7161.5|22
1605092400000|2020-11-11 11:00:00|7177.3|7162.3|7177.4|7162.4|7180.3|7165.3|7176.9|7161.9|6
1605092700000|2020-11-11 11:05:00|7178.2|7163.2|7169.3|7154.3|7178.4|7163.4|7169.3|7154.3|47
1605093000000|2020-11-11 11:10:00|7169.4|7154.4|7164.9|7149.9|7169.9|7154.9|7162.3|7147.3|35
1605093300000|2020-11-11 11:15:00|7163.3|7148.3|7162.8|7147.8|7163.3|7148.3|7162.8|7147.8|6
1605093600000|2020-11-11 11:20:00|7162.6|7147.6|7161.3|7146.3|7162.6|7147.6|7161.3|7146.3|2
1605093900000|2020-11-11 11:25:00|7161.7|7146.7|7150.8|7135.8|7163.4|7148.4|7150.8|7135.8|52
1605094200000|2020-11-11 11:30:00|7151.3|7136.3|7155.5|7140.5|7158.5|7143.5|7151.3|7136.3|17
1605094500000|2020-11-11 11:35:00|7155.9|7140.9|7156|7141|7156|7141|7153.9|7138.9|9
1605094800000|2020-11-11 11:40:00|7155.4|7140.4|7147.4|7132.4|7156|7141|7147.4|7132.4|4
1605095100000|2020-11-11 11:45:00|7147.3|7132.3|7141.5|7126.5|7147.6|7132.6|7141|7126|27
1605095400000|2020-11-11 11:50:00|7141.6|7126.6|7143.5|7128.5|7144.5|7129.5|7140.9|7125.9|7
1605095700000|2020-11-11 11:55:00|7143.4|7128.4|7147.8|7132.8|7147.8|7132.8|7142.5|7127.5|13
1605096000000|2020-11-11 12:00:00|7148.6|7133.6|7142.8|7127.8|7148.6|7133.6|7141.6|7126.6|52
1605096300000|2020-11-11 12:05:00|7142.4|7127.4|7143.4|7128.4|7146.9|7131.9|7141|7126|27
1605096600000|2020-11-11 12:10:00|7138.4|7123.4|7140|7125|7140.4|7125.4|7138.4|7123.4|22
1605096900000|2020-11-11 12:15:00|7139.9|7124.9|7144.9|7129.9|7145.3|7130.3|7139.9|7124.9|73
1605097200000|2020-11-11 12:20:00|7148.9|7133.9|7146.9|7131.9|7148.9|7133.9|7146.4|7131.4|3
1605097500000|2020-11-11 12:25:00|7148.9|7133.9|7154.9|7139.9|7156.2|7141.2|7147.4|7132.4|180
1605097800000|2020-11-11 12:30:00|7153.9|7138.9|7158.4|7143.4|7161.4|7146.4|7153.4|7138.4|19
1605098100000|2020-11-11 12:35:00|7158.9|7143.9|7150.8|7135.8|7160.9|7145.9|7150.7|7135.7|47
1605098400000|2020-11-11 12:40:00|7151.2|7136.2|7149.8|7134.8|7152.3|7137.3|7148.3|7133.3|11
1605098700000|2020-11-11 12:45:00|7150.3|7135.3|7150.7|7135.7|7153.7|7138.7|7149.3|7134.3|12
1605099000000|2020-11-11 12:50:00|7150.2|7135.2|7148.8|7133.8|7154.3|7139.3|7148.8|7133.8|48
1605099300000|2020-11-11 12:55:00|7149.7|7134.7|7152.3|7137.3|7154.8|7139.8|7148.8|7133.8|66
1605099600000|2020-11-11 13:00:00|7153.2|7138.2|7154.7|7139.7|7160.2|7145.2|7153.1|7138.1|176
1605099900000|2020-11-11 13:05:00|7154.2|7139.2|7154.5|7139.5|7156.4|7141.4|7152.5|7137.5|64
1605100200000|2020-11-11 13:10:00|7154.4|7139.4|7158|7143|7159.3|7144.3|7154|7139|327
1605100500000|2020-11-11 13:15:00|7156.8|7141.8|7157.2|7142.2|7158.6|7143.6|7155.7|7140.7|69
1605100800000|2020-11-11 13:20:00|7157.1|7142.1|7154.4|7139.4|7158|7143|7152.7|7137.7|37
1605101100000|2020-11-11 13:25:00|7153.6|7138.6|7149.9|7134.9|7153.8|7138.8|7148.9|7133.9|89
1605101400000|2020-11-11 13:30:00|7150.5|7135.5|7157.5|7142.5|7158.1|7143.1|7150.4|7135.4|59
1605101700000|2020-11-11 13:35:00|7156.8|7141.8|7159.1|7144.1|7161|7146|7155.9|7140.9|125
1605102000000|2020-11-11 13:40:00|7158.9|7143.9|7155.5|7140.5|7158.9|7143.9|7154.2|7139.2|143
1605102300000|2020-11-11 13:45:00|7156.3|7141.3|7157.4|7142.4|7157.7|7142.7|7152.6|7137.6|184
1605102600000|2020-11-11 13:50:00|7157.9|7142.9|7155.4|7140.4|7158.5|7143.5|7155.4|7140.4|19
1605102900000|2020-11-11 13:55:00|7155.5|7140.5|7154.4|7139.4|7155.5|7140.5|7149.4|7134.4|48
1605103200000|2020-11-11 14:00:00|7155.3|7140.3|7158.2|7143.2|7160.2|7145.2|7153.8|7138.8|42
1605103500000|2020-11-11 14:05:00|7158.1|7143.1|7160|7145|7161|7146|7151.6|7136.6|106
1605103800000|2020-11-11 14:10:00|7160.8|7145.8|7160.5|7145.5|7161.1|7146.1|7159.1|7144.1|55
1605104100000|2020-11-11 14:15:00|7160|7145|7160.4|7145.4|7161.4|7146.4|7157.9|7142.9|122
1605104400000|2020-11-11 14:20:00|7159.9|7144.9|7159.9|7144.9|7161|7146|7158.4|7143.4|39
1605104700000|2020-11-11 14:25:00|7159.4|7144.4|7165.7|7150.7|7165.7|7150.7|7159|7144|149
1605105000000|2020-11-11 14:30:00|7165.3|7150.3|7152.2|7137.2|7170.8|7155.8|7151.2|7136.2|429
1605105300000|2020-11-11 14:35:00|7152.3|7137.3|7157.5|7142.5|7159.5|7144.5|7152.3|7137.3|155
1605105600000|2020-11-11 14:40:00|7157.4|7142.4|7145.8|7130.8|7157.4|7142.4|7145.7|7130.7|458
1605105900000|2020-11-11 14:45:00|7146.6|7131.6|7152.5|7137.5|7155.1|7140.1|7143|7128|112
1605106200000|2020-11-11 14:50:00|7152.6|7137.6|7156.1|7141.1|7160.1|7145.1|7152.6|7137.6|96
1605106500000|2020-11-11 14:55:00|7157.6|7142.6|7154.5|7139.5|7160|7145|7153.5|7138.5|83
1605106800000|2020-11-11 15:00:00|7155|7140|7142.8|7127.8|7157|7142|7141.5|7126.5|187
1605107100000|2020-11-11 15:05:00|7142.3|7127.3|7144.2|7129.2|7148.8|7133.8|7140.8|7125.8|317
1605107400000|2020-11-11 15:10:00|7144.3|7129.3|7137.2|7122.2|7146.4|7131.4|7136.3|7121.3|153
1605107700000|2020-11-11 15:15:00|7137.3|7122.3|7142.6|7127.6|7142.7|7127.7|7131.6|7116.6|122
1605108000000|2020-11-11 15:20:00|7142|7127|7142.6|7127.6|7149.5|7134.5|7141.1|7126.1|269
1605108300000|2020-11-11 15:25:00|7142.5|7127.5|7149.1|7134.1|7153.6|7138.6|7142.5|7127.5|177
1605108600000|2020-11-11 15:30:00|7147.7|7132.7|7138.4|7123.4|7151.6|7136.6|7135.8|7120.8|185
1605108900000|2020-11-11 15:35:00|7138.8|7123.8|7126.8|7111.8|7139.9|7124.9|7125.9|7110.9|292
1605109200000|2020-11-11 15:40:00|7126.4|7111.4|7117|7102|7129.7|7114.7|7116.6|7101.6|352
1605109500000|2020-11-11 15:45:00|7117.1|7102.1|7119.6|7104.6|7126.9|7111.9|7117|7102|150
1605109800000|2020-11-11 15:50:00|7119.5|7104.5|7112.6|7097.6|7120.4|7105.4|7112.6|7097.6|184
1605110100000|2020-11-11 15:55:00|7114|7099|7113|7098|7116.9|7101.9|7107.6|7092.6|79
1605110400000|2020-11-11 16:00:00|7112.9|7097.9|7112.4|7097.4|7114.1|7099.1|7109.4|7094.4|119
1605110700000|2020-11-11 16:05:00|7112.3|7097.3|7109.8|7094.8|7112.9|7097.9|7109.4|7094.4|239
1605111000000|2020-11-11 16:10:00|7109.7|7094.7|7109.7|7094.7|7111.7|7096.7|7107.5|7092.5|292
1605111300000|2020-11-11 16:15:00|7110.2|7095.2|7115.6|7100.6|7115.6|7100.6|7109.2|7094.2|177
1605111600000|2020-11-11 16:20:00|7115.5|7100.5|7116.6|7101.6|7119.5|7104.5|7115.1|7100.1|116
1605111900000|2020-11-11 16:25:00|7116.5|7101.5|7121.1|7106.1|7121.1|7106.1|7116.5|7101.5|106
1605112200000|2020-11-11 16:30:00|7122.6|7107.6|7112.4|7097.4|7123.1|7108.1|7111.5|7096.5|103
1605112500000|2020-11-11 16:35:00|7112.5|7097.5|7109.1|7094.1|7114|7099|7106.9|7091.9|161
1605112800000|2020-11-11 16:40:00|7110.4|7095.4|7106.5|7091.5|7111|7096|7106.4|7091.4|232
1605113100000|2020-11-11 16:45:00|7105.7|7090.7|7106.4|7091.4|7106.9|7091.9|7103.4|7088.4|126
1605113400000|2020-11-11 16:50:00|7105.9|7090.9|7106.4|7091.4|7110.8|7095.8|7105.4|7090.4|103
1605113700000|2020-11-11 16:55:00|7106.3|7091.3|7104.4|7089.4|7106.8|7091.8|7104.3|7089.3|159
1605114000000|2020-11-11 17:00:00|7104.9|7089.9|7106.4|7091.4|7106.4|7091.4|7104.4|7089.4|144
1605114300000|2020-11-11 17:05:00|7105.4|7090.4|7110.9|7095.9|7113.9|7098.9|7105.3|7090.3|135
1605114600000|2020-11-11 17:10:00|7110.7|7095.7|7106.3|7091.3|7110.9|7095.9|7104.3|7089.3|209
1605114900000|2020-11-11 17:15:00|7106.2|7091.2|7104.6|7089.6|7106.7|7091.7|7104.2|7089.2|88
1605115200000|2020-11-11 17:20:00|7104.1|7089.1|7106|7091|7106.6|7091.6|7104.1|7089.1|306
1605115500000|2020-11-11 17:25:00|7105.9|7090.9|7105.7|7090.7|7106.8|7091.8|7103.6|7088.6|506
1605115800000|2020-11-11 17:30:00|7106.1|7091.1|7107.3|7092.3|7108.2|7093.2|7105.8|7090.8|150
1605116100000|2020-11-11 17:35:00|7106.9|7091.9|7108.5|7093.5|7112.5|7097.5|7105.9|7090.9|173
1605116400000|2020-11-11 17:40:00|7108|7093|7107.7|7092.7|7108.7|7093.7|7106.6|7091.6|191
1605116700000|2020-11-11 17:45:00|7107.3|7092.3|7109.4|7094.4|7110.4|7095.4|7106.8|7091.8|98
1605117000000|2020-11-11 17:50:00|7109.8|7094.8|7109|7094|7111.5|7096.5|7109|7094|132
1605117300000|2020-11-11 17:55:00|7109.1|7094.1|7108.6|7093.6|7109.5|7094.5|7107.6|7092.6|87
1605117600000|2020-11-11 18:00:00|7109|7094|7114.5|7099.5|7114.5|7099.5|7108.9|7093.9|270
1605117900000|2020-11-11 18:05:00|7114.9|7099.9|7115.2|7100.2|7115.7|7100.7|7111.8|7096.8|200
1605118200000|2020-11-11 18:10:00|7115.1|7100.1|7120.2|7105.2|7121.2|7106.2|7114|7099|147
1605118500000|2020-11-11 18:15:00|7120.8|7105.8|7117.5|7102.5|7122.2|7107.2|7117|7102|207
1605118800000|2020-11-11 18:20:00|7118.5|7103.5|7116.8|7101.8|7118.8|7103.8|7114.3|7099.3|127
1605119100000|2020-11-11 18:25:00|7114.7|7099.7|7113.7|7098.7|7114.7|7099.7|7109.3|7094.3|221
1605119400000|2020-11-11 18:30:00|7113.2|7098.2|7110.8|7095.8|7113.7|7098.7|7110.2|7095.2|395
1605119700000|2020-11-11 18:35:00|7110.7|7095.7|7107.7|7092.7|7111.7|7096.7|7106.6|7091.6|250
1605120000000|2020-11-11 18:40:00|7108.1|7093.1|7111.1|7096.1|7111.1|7096.1|7106.6|7091.6|68
1605120300000|2020-11-11 18:45:00|7111|7096|7109.4|7094.4|7111|7096|7106.6|7091.6|193
1605120600000|2020-11-11 18:50:00|7109.1|7094.1|7112.3|7097.3|7113.5|7098.5|7103.3|7088.3|203
1605120900000|2020-11-11 18:55:00|7112.4|7097.4|7110.5|7095.5|7112.8|7097.8|7109.2|7094.2|162
1605121200000|2020-11-11 19:00:00|7111|7096|7115.1|7100.1|7115.3|7100.3|7110.3|7095.3|539
1605121500000|2020-11-11 19:05:00|7114.6|7099.6|7110.7|7095.7|7116.1|7101.1|7109.9|7094.9|444
1605121800000|2020-11-11 19:10:00|7110.3|7095.3|7111.5|7096.5|7112.8|7097.8|7104.3|7089.3|3049
1605122100000|2020-11-11 19:15:00|7111.1|7096.1|7109.7|7094.7|7114.8|7099.8|7109.2|7094.2|424
1605146400000|2020-11-12 02:00:00|7101|7086|7110.6|7095.6|7114.7|7099.7|7100.5|7085.5|90
1605146700000|2020-11-12 02:05:00|7110.5|7095.5|7110.1|7095.1|7110.6|7095.6|7108.6|7093.6|4
1605147000000|2020-11-12 02:10:00|7109.2|7094.2|7110.1|7095.1|7110.1|7095.1|7108.2|7093.2|11
1605147300000|2020-11-12 02:15:00|7108.7|7093.7|7102.2|7087.2|7109.2|7094.2|7102.2|7087.2|7
1605147600000|2020-11-12 02:20:00|7102.4|7087.4|7105.1|7090.1|7105.1|7090.1|7102.4|7087.4|2
1605147900000|2020-11-12 02:25:00|7105.6|7090.6|7103.5|7088.5|7106.6|7091.6|7103.1|7088.1|1
1605148200000|2020-11-12 02:30:00|7102.1|7087.1|7103.5|7088.5|7106|7091|7101.6|7086.6|6
1605148500000|2020-11-12 02:35:00|7104.1|7089.1|7107.3|7092.3|7107.4|7092.4|7103.9|7088.9|12
1605148800000|2020-11-12 02:40:00|7107.4|7092.4|7104.6|7089.6|7107.4|7092.4|7103.9|7088.9|24
1605149100000|2020-11-12 02:45:00|7104.4|7089.4|7110.5|7095.5|7111|7096|7103.1|7088.1|10
1605149400000|2020-11-12 02:50:00|7111|7096|7110.5|7095.5|7111.3|7096.3|7107.6|7092.6|22
1605149700000|2020-11-12 02:55:00|7110.3|7095.3|7106.4|7091.4|7110.3|7095.3|7106.4|7091.4|0
1605150000000|2020-11-12 03:00:00|7106.3|7091.3|7102.4|7087.4|7106.3|7091.3|7102.4|7087.4|67
1605150300000|2020-11-12 03:05:00|7102|7087|7103.9|7088.9|7104.8|7089.8|7102|7087|17
1605150600000|2020-11-12 03:10:00|7103.4|7088.4|7102.5|7087.5|7103.4|7088.4|7102.4|7087.4|1
1605150900000|2020-11-12 03:15:00|7103|7088|7104.3|7089.3|7106.8|7091.8|7103|7088|3
1605151200000|2020-11-12 03:20:00|7103.2|7088.2|7103.5|7088.5|7103.5|7088.5|7102.8|7087.8|2
1605151500000|2020-11-12 03:25:00|7103.4|7088.4|7102.4|7087.4|7104.3|7089.3|7101.5|7086.5|8
1605151800000|2020-11-12 03:30:00|7101.9|7086.9|7096.1|7081.1|7101.9|7086.9|7093.2|7078.2|22
1605152100000|2020-11-12 03:35:00|7094.9|7079.9|7095.8|7080.8|7096.2|7081.2|7094.2|7079.2|2
1605152400000|2020-11-12 03:40:00|7096.2|7081.2|7097.7|7082.7|7097.7|7082.7|7096.2|7081.2|0
1605152700000|2020-11-12 03:45:00|7097.2|7082.2|7095.6|7080.6|7098.1|7083.1|7095.1|7080.1|2
1605153000000|2020-11-12 03:50:00|7095.8|7080.8|7094.7|7079.7|7097.2|7082.2|7093.7|7078.7|2
1605153300000|2020-11-12 03:55:00|7097.6|7082.6|7098.3|7083.3|7098.3|7083.3|7097.6|7082.6|4
1605153600000|2020-11-12 04:00:00|7097.3|7082.3|7100.2|7085.2|7100.2|7085.2|7097.3|7082.3|13
1605153900000|2020-11-12 04:05:00|7100.1|7085.1|7100.2|7085.2|7100.2|7085.2|7099.2|7084.2|1
1605154200000|2020-11-12 04:10:00|7101.1|7086.1|7104.8|7089.8|7104.8|7089.8|7101.1|7086.1|8
1605154500000|2020-11-12 04:15:00|7104.3|7089.3|7104.3|7089.3|7104.8|7089.8|7103.3|7088.3|18
1605154800000|2020-11-12 04:20:00|7104.2|7089.2|7104.3|7089.3|7104.8|7089.8|7103.3|7088.3|1
1605155100000|2020-11-12 04:25:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1605155400000|2020-11-12 04:30:00|7104.2|7089.2|7101.4|7086.4|7104.2|7089.2|7100.3|7085.3|1
1605155700000|2020-11-12 04:35:00|7100.4|7085.4|7104.4|7089.4|7104.4|7089.4|7099.9|7084.9|1
1605156300000|2020-11-12 04:45:00|7104.1|7089.1|7104.4|7089.4|7104.4|7089.4|7102.4|7087.4|0
1605156600000|2020-11-12 04:50:00|7102.9|7087.9|7103.9|7088.9|7104.4|7089.4|7100.8|7085.8|7
1605156900000|2020-11-12 04:55:00|7104.4|7089.4|7104.4|7089.4|7104.8|7089.8|7103.9|7088.9|2
1605157200000|2020-11-12 05:00:00|7104.3|7089.3|7104.4|7089.4|7104.8|7089.8|7103.4|7088.4|1
1605157500000|2020-11-12 05:05:00|7104.8|7089.8|7105.4|7090.4|7105.4|7090.4|7103.9|7088.9|0
1605157800000|2020-11-12 05:10:00|7106|7091|7106.4|7091.4|7106.4|7091.4|7106|7091|0
1605158100000|2020-11-12 05:15:00|7106.2|7091.2|7105.4|7090.4|7106.2|7091.2|7104.2|7089.2|0
1605158400000|2020-11-12 05:20:00|7105.3|7090.3|7103.3|7088.3|7105.3|7090.3|7103.3|7088.3|0
1605158700000|2020-11-12 05:25:00|7104.8|7089.8|7105.4|7090.4|7105.4|7090.4|7104.3|7089.3|2
1605159000000|2020-11-12 05:30:00|7105.2|7090.2|7106.8|7091.8|7107.4|7092.4|7104.2|7089.2|6
1605159300000|2020-11-12 05:35:00|7106.7|7091.7|7104.8|7089.8|7106.7|7091.7|7104.7|7089.7|0
1605159600000|2020-11-12 05:40:00|7106.4|7091.4|7105.8|7090.8|7106.4|7091.4|7105.8|7090.8|23
1605159900000|2020-11-12 05:45:00|7105.3|7090.3|7106.3|7091.3|7106.3|7091.3|7104.7|7089.7|2
1605160200000|2020-11-12 05:50:00|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1605160500000|2020-11-12 05:55:00|7105.7|7090.7|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|0
1605160800000|2020-11-12 06:00:00|7106.2|7091.2|7106.2|7091.2|7108.3|7093.3|7105.2|7090.2|1
1605161100000|2020-11-12 06:05:00|7106.4|7091.4|7105.2|7090.2|7107.3|7092.3|7104.3|7089.3|2
1605161400000|2020-11-12 06:10:00|7104.3|7089.3|7102.6|7087.6|7104.3|7089.3|7102.6|7087.6|2
1605161700000|2020-11-12 06:15:00|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1605162000000|2020-11-12 06:20:00|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7099.7|7084.7|0
1605162300000|2020-11-12 06:25:00|7101.4|7086.4|7102.1|7087.1|7102.2|7087.2|7101.4|7086.4|1
1605162600000|2020-11-12 06:30:00|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|1
1605162900000|2020-11-12 06:35:00|7102.6|7087.6|7101.3|7086.3|7102.6|7087.6|7101.3|7086.3|2
1605163200000|2020-11-12 06:40:00|7100.8|7085.8|7099.4|7084.4|7100.9|7085.9|7098.9|7083.9|48
1605163500000|2020-11-12 06:45:00|7099.9|7084.9|7099.5|7084.5|7100.8|7085.8|7098|7083|13
1605163800000|2020-11-12 06:50:00|7100|7085|7100|7085|7100|7085|7099.5|7084.5|2
1605164100000|2020-11-12 06:55:00|7100.9|7085.9|7102.7|7087.7|7102.7|7087.7|7100.9|7085.9|6
1605164400000|2020-11-12 07:00:00|7103.1|7088.1|7104.3|7089.3|7105.7|7090.7|7103.1|7088.1|3
1605164700000|2020-11-12 07:05:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1605165000000|2020-11-12 07:10:00|7105.6|7090.6|7105.8|7090.8|7105.8|7090.8|7105.6|7090.6|1
1605165300000|2020-11-12 07:15:00|7105.9|7090.9|7107.3|7092.3|7107.4|7092.4|7105.9|7090.9|25
1605165600000|2020-11-12 07:20:00|7106.5|7091.5|7106.4|7091.4|7107.4|7092.4|7106.4|7091.4|3
1605165900000|2020-11-12 07:25:00|7106.3|7091.3|7109.4|7094.4|7109.4|7094.4|7106.3|7091.3|14
1605166200000|2020-11-12 07:30:00|7108.8|7093.8|7109.3|7094.3|7109.3|7094.3|7107.8|7092.8|1
1605166800000|2020-11-12 07:40:00|7109.1|7094.1|7108.3|7093.3|7110.9|7095.9|7107.9|7092.9|12
1605167100000|2020-11-12 07:45:00|7107.9|7092.9|7107.3|7092.3|7107.9|7092.9|7107.2|7092.2|0
1605168000000|2020-11-12 08:00:00|7106.8|7091.8|7106.8|7091.8|7107.8|7092.8|7105.8|7090.8|1
1605168300000|2020-11-12 08:05:00|7106.4|7091.4|7104.8|7089.8|7106.9|7091.9|7104.3|7089.3|7
1605168600000|2020-11-12 08:10:00|7105.8|7090.8|7106.3|7091.3|7106.3|7091.3|7105.5|7090.5|5
1605168900000|2020-11-12 08:15:00|7105.9|7090.9|7108.3|7093.3|7108.3|7093.3|7105.3|7090.3|0
1605169200000|2020-11-12 08:20:00|7108.2|7093.2|7106.8|7091.8|7109.3|7094.3|7106.8|7091.8|0
1605169500000|2020-11-12 08:25:00|7106.4|7091.4|7106.4|7091.4|7106.8|7091.8|7106.4|7091.4|1
1605169800000|2020-11-12 08:30:00|7108.3|7093.3|7108.8|7093.8|7109.8|7094.8|7108.3|7093.3|98
1605170100000|2020-11-12 08:35:00|7107.9|7092.9|7108.3|7093.3|7109.8|7094.8|7107.8|7092.8|2
1605170400000|2020-11-12 08:40:00|7107.8|7092.8|7108.4|7093.4|7108.4|7093.4|7106.3|7091.3|13
1605170700000|2020-11-12 08:45:00|7107.9|7092.9|7106.4|7091.4|7107.9|7092.9|7104.8|7089.8|2
1605171000000|2020-11-12 08:50:00|7106.3|7091.3|7104.3|7089.3|7106.4|7091.4|7104.3|7089.3|3
1605171300000|2020-11-12 08:55:00|7104.4|7089.4|7104.9|7089.9|7104.9|7089.9|7103.3|7088.3|20
1605171600000|2020-11-12 09:00:00|7105.4|7090.4|7104.9|7089.9|7105.4|7090.4|7103.9|7088.9|3
1605171900000|2020-11-12 09:05:00|7104.4|7089.4|7107.3|7092.3|7108.5|7093.5|7103.9|7088.9|33
1605172200000|2020-11-12 09:10:00|7106.7|7091.7|7106.2|7091.2|7107.3|7092.3|7103.8|7088.8|4
1605172500000|2020-11-12 09:15:00|7106.1|7091.1|7106.1|7091.1|7109.3|7094.3|7105.7|7090.7|29
1605172800000|2020-11-12 09:20:00|7105.3|7090.3|7106.2|7091.2|7106.8|7091.8|7104.8|7089.8|2
1605173100000|2020-11-12 09:25:00|7106.8|7091.8|7106.2|7091.2|7108.7|7093.7|7105.2|7090.2|40
1605173400000|2020-11-12 09:30:00|7108.2|7093.2|7106.8|7091.8|7111.1|7096.1|7106.1|7091.1|10
1605173700000|2020-11-12 09:35:00|7106.7|7091.7|7106.6|7091.6|7109.7|7094.7|7105.6|7090.6|2
1605174000000|2020-11-12 09:40:00|7106.2|7091.2|7108.2|7093.2|7108.3|7093.3|7106.2|7091.2|3
1605174300000|2020-11-12 09:45:00|7107.7|7092.7|7110|7095|7110.4|7095.4|7106.2|7091.2|88
1605174600000|2020-11-12 09:50:00|7109.6|7094.6|7110.7|7095.7|7114.7|7099.7|7107.7|7092.7|59
1605174900000|2020-11-12 09:55:00|7110.2|7095.2|7107.8|7092.8|7110.2|7095.2|7106.8|7091.8|5
1605175200000|2020-11-12 10:00:00|7107.3|7092.3|7108.6|7093.6|7109|7094|7106.5|7091.5|33
1605175500000|2020-11-12 10:05:00|7108.3|7093.3|7107.4|7092.4|7108.5|7093.5|7106.5|7091.5|4
1605175800000|2020-11-12 10:10:00|7107.5|7092.5|7108.4|7093.4|7108.4|7093.4|7106.8|7091.8|3
1605176100000|2020-11-12 10:15:00|7107.9|7092.9|7110.4|7095.4|7110.5|7095.5|7107.8|7092.8|3
1605176400000|2020-11-12 10:20:00|7109.9|7094.9|7111.7|7096.7|7111.8|7096.8|7108.9|7093.9|113
1605176700000|2020-11-12 10:25:00|7111.2|7096.2|7106.4|7091.4|7111.8|7096.8|7106.4|7091.4|8
1605177000000|2020-11-12 10:30:00|7106.3|7091.3|7102.3|7087.3|7106.4|7091.4|7102.3|7087.3|4
1605177300000|2020-11-12 10:35:00|7102.5|7087.5|7101.5|7086.5|7102.9|7087.9|7101.5|7086.5|2
1605177600000|2020-11-12 10:40:00|7100.9|7085.9|7102.7|7087.7|7102.7|7087.7|7099.5|7084.5|2
1605177900000|2020-11-12 10:45:00|7102.6|7087.6|7102|7087|7103.1|7088.1|7101.2|7086.2|8
1605178200000|2020-11-12 10:50:00|7102.5|7087.5|7101.7|7086.7|7103.5|7088.5|7101.3|7086.3|28
1605178500000|2020-11-12 10:55:00|7101.8|7086.8|7101.2|7086.2|7101.8|7086.8|7100.8|7085.8|1
1605178800000|2020-11-12 11:00:00|7101.8|7086.8|7100.8|7085.8|7102.3|7087.3|7100.8|7085.8|3
1605179100000|2020-11-12 11:05:00|7099.8|7084.8|7102.3|7087.3|7102.3|7087.3|7099.8|7084.8|12
1605179400000|2020-11-12 11:10:00|7101.9|7086.9|7104.3|7089.3|7104.9|7089.9|7101.9|7086.9|0
1605179700000|2020-11-12 11:15:00|7104.8|7089.8|7104.2|7089.2|7106.7|7091.7|7104.2|7089.2|10
1605180000000|2020-11-12 11:20:00|7103.2|7088.2|7103.3|7088.3|7104.7|7089.7|7101.7|7086.7|5
1605180300000|2020-11-12 11:25:00|7103.9|7088.9|7104.4|7089.4|7105.9|7090.9|7103.9|7088.9|4
1605180900000|2020-11-12 11:35:00|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|2
1605181200000|2020-11-12 11:40:00|7103.5|7088.5|7107.4|7092.4|7107.4|7092.4|7103.5|7088.5|4
1605181500000|2020-11-12 11:45:00|7106.9|7091.9|7106.4|7091.4|7106.9|7091.9|7105.9|7090.9|3
1605181800000|2020-11-12 11:50:00|7106.9|7091.9|7107.8|7092.8|7111.4|7096.4|7106.9|7091.9|4
1605182100000|2020-11-12 11:55:00|7107.4|7092.4|7105.3|7090.3|7108.9|7093.9|7105.3|7090.3|4
1605182400000|2020-11-12 12:00:00|7105.4|7090.4|7105.3|7090.3|7105.9|7090.9|7105.3|7090.3|1
1605182700000|2020-11-12 12:05:00|7104.4|7089.4|7100|7085|7104.4|7089.4|7097.5|7082.5|35
1605183000000|2020-11-12 12:10:00|7099.5|7084.5|7101.5|7086.5|7101.5|7086.5|7099.4|7084.4|1
1605183300000|2020-11-12 12:15:00|7102.5|7087.5|7101.5|7086.5|7103.1|7088.1|7101.3|7086.3|1
1605183600000|2020-11-12 12:20:00|7101.4|7086.4|7103.6|7088.6|7103.6|7088.6|7100.9|7085.9|42
1605183900000|2020-11-12 12:25:00|7103.5|7088.5|7105|7090|7105|7090|7102.8|7087.8|32
1605184200000|2020-11-12 12:30:00|7104.8|7089.8|7105.4|7090.4|7105.5|7090.5|7103.9|7088.9|0
1605184500000|2020-11-12 12:35:00|7105.5|7090.5|7105.5|7090.5|7105.9|7090.9|7104.3|7089.3|0
1605184800000|2020-11-12 12:40:00|7106.3|7091.3|7103.4|7088.4|7107.4|7092.4|7103.3|7088.3|11
1605185100000|2020-11-12 12:45:00|7101.8|7086.8|7100.8|7085.8|7101.8|7086.8|7100.8|7085.8|2
1605185400000|2020-11-12 12:50:00|7100.4|7085.4|7102|7087|7102|7087|7099.1|7084.1|38
1605185700000|2020-11-12 12:55:00|7101.6|7086.6|7103.8|7088.8|7103.8|7088.8|7099.4|7084.4|40
1605186000000|2020-11-12 13:00:00|7103.2|7088.2|7105.2|7090.2|7109.6|7094.6|7102.7|7087.7|51
1605186300000|2020-11-12 13:05:00|7104.6|7089.6|7104.7|7089.7|7105.3|7090.3|7099.5|7084.5|164
1605186600000|2020-11-12 13:10:00|7105.9|7090.9|7112.4|7097.4|7112.4|7097.4|7105.9|7090.9|27
1605186900000|2020-11-12 13:15:00|7112.2|7097.2|7114.2|7099.2|7114.8|7099.8|7107.3|7092.3|88
1605187200000|2020-11-12 13:20:00|7114.1|7099.1|7108.8|7093.8|7114.1|7099.1|7106.3|7091.3|19
1605187500000|2020-11-12 13:25:00|7108.9|7093.9|7110.3|7095.3|7112.9|7097.9|7104.3|7089.3|103
1605187800000|2020-11-12 13:30:00|7109.2|7094.2|7110|7095|7110|7095|7105.3|7090.3|236
1605188100000|2020-11-12 13:35:00|7110.1|7095.1|7115.9|7100.9|7115.9|7100.9|7105.4|7090.4|460
1605188400000|2020-11-12 13:40:00|7115.8|7100.8|7118.8|7103.8|7119.9|7104.9|7115.3|7100.3|128
1605188700000|2020-11-12 13:45:00|7118.9|7103.9|7116.6|7101.6|7119.9|7104.9|7115.9|7100.9|184
1605189000000|2020-11-12 13:50:00|7115.6|7100.6|7117|7102|7119.2|7104.2|7115.6|7100.6|72
1605189300000|2020-11-12 13:55:00|7116.4|7101.4|7113.7|7098.7|7117|7102|7110.5|7095.5|680
1605189600000|2020-11-12 14:00:00|7113.3|7098.3|7113|7098|7115.4|7100.4|7112.1|7097.1|249
1605189900000|2020-11-12 14:05:00|7113.6|7098.6|7108.4|7093.4|7114.3|7099.3|7108.4|7093.4|65
1605190200000|2020-11-12 14:10:00|7109.4|7094.4|7118.1|7103.1|7118.1|7103.1|7109.4|7094.4|210
1605190500000|2020-11-12 14:15:00|7118.5|7103.5|7117.5|7102.5|7123.5|7108.5|7117.5|7102.5|45
1605190800000|2020-11-12 14:20:00|7117.4|7102.4|7126.4|7111.4|7128.4|7113.4|7116.6|7101.6|74
1605191100000|2020-11-12 14:25:00|7126.9|7111.9|7126.8|7111.8|7127.9|7112.9|7123.4|7108.4|301
1605191400000|2020-11-12 14:30:00|7127.3|7112.3|7127.2|7112.2|7133.2|7118.2|7119.1|7104.1|701
1605191700000|2020-11-12 14:35:00|7125.2|7110.2|7125.2|7110.2|7129.2|7114.2|7123.1|7108.1|71
1605192000000|2020-11-12 14:40:00|7126.1|7111.1|7121.7|7106.7|7127.6|7112.6|7117|7102|173
1605192300000|2020-11-12 14:45:00|7121.6|7106.6|7120.6|7105.6|7124.6|7109.6|7120.2|7105.2|112
1605192600000|2020-11-12 14:50:00|7120.2|7105.2|7129.5|7114.5|7132|7117|7118|7103|297
1605192900000|2020-11-12 14:55:00|7129|7114|7128.5|7113.5|7132.4|7117.4|7124.5|7109.5|127
1605193200000|2020-11-12 15:00:00|7128|7113|7136.5|7121.5|7138|7123|7126.7|7111.7|101
1605193500000|2020-11-12 15:05:00|7136|7121|7133|7118|7137|7122|7132.5|7117.5|87
1605193800000|2020-11-12 15:10:00|7132.5|7117.5|7120.8|7105.8|7133.9|7118.9|7116.5|7101.5|448
1605194100000|2020-11-12 15:15:00|7120.9|7105.9|7111|7096|7124.8|7109.8|7111|7096|398
1605194400000|2020-11-12 15:20:00|7110.8|7095.8|7108.1|7093.1|7112.9|7097.9|7108.1|7093.1|242
1605194700000|2020-11-12 15:25:00|7107.6|7092.6|7086.2|7071.2|7108.1|7093.1|7080.1|7065.1|502
1605195000000|2020-11-12 15:30:00|7087.2|7072.2|7085.3|7070.3|7089.7|7074.7|7083.9|7068.9|242
1605195300000|2020-11-12 15:35:00|7083.5|7068.5|7068.7|7053.7|7083.9|7068.9|7067.7|7052.7|609
1605195600000|2020-11-12 15:40:00|7068.6|7053.6|7067.1|7052.1|7071.1|7056.1|7060.9|7045.9|350
1605195900000|2020-11-12 15:45:00|7067.2|7052.2|7061.7|7046.7|7068.1|7053.1|7061.7|7046.7|83
1605196200000|2020-11-12 15:50:00|7061.2|7046.2|7062.1|7047.1|7068|7053|7059.2|7044.2|206
1605196500000|2020-11-12 15:55:00|7060.7|7045.7|7065.2|7050.2|7066.7|7051.7|7060.7|7045.7|83
1605196800000|2020-11-12 16:00:00|7064.6|7049.6|7063.1|7048.1|7065.1|7050.1|7060.2|7045.2|84
1605197100000|2020-11-12 16:05:00|7061.9|7046.9|7061|7046|7063.7|7048.7|7061|7046|197
1605197400000|2020-11-12 16:10:00|7060.6|7045.6|7060.6|7045.6|7061.5|7046.5|7055.9|7040.9|289
1605197700000|2020-11-12 16:15:00|7060.2|7045.2|7058|7043|7063.3|7048.3|7057.6|7042.6|428
1605198000000|2020-11-12 16:20:00|7058.5|7043.5|7061|7046|7062.5|7047.5|7055.9|7040.9|61
1605198300000|2020-11-12 16:25:00|7060.7|7045.7|7062.7|7047.7|7064|7049|7059|7044|208
1605198600000|2020-11-12 16:30:00|7062.8|7047.8|7050.4|7035.4|7070.5|7055.5|7047.2|7032.2|255
1605198900000|2020-11-12 16:35:00|7050.3|7035.3|7050.9|7035.9|7050.9|7035.9|7048.3|7033.3|132
1605199200000|2020-11-12 16:40:00|7050.8|7035.8|7050.4|7035.4|7051.9|7036.9|7049.7|7034.7|146
1605199500000|2020-11-12 16:45:00|7050.3|7035.3|7056.1|7041.1|7056.1|7041.1|7050.3|7035.3|219
1605199800000|2020-11-12 16:50:00|7055.1|7040.1|7054.1|7039.1|7059|7044|7054.1|7039.1|192
1605200100000|2020-11-12 16:55:00|7054.5|7039.5|7054.4|7039.4|7061.4|7046.4|7048.7|7033.7|228
1605200400000|2020-11-12 17:00:00|7053.5|7038.5|7060.2|7045.2|7061.2|7046.2|7052.4|7037.4|90
1605200700000|2020-11-12 17:05:00|7059.3|7044.3|7056.8|7041.8|7059.3|7044.3|7050.7|7035.7|142
1605201000000|2020-11-12 17:10:00|7055.3|7040.3|7053.2|7038.2|7055.3|7040.3|7051.3|7036.3|163
1605201300000|2020-11-12 17:15:00|7052.7|7037.7|7050|7035|7054.2|7039.2|7050|7035|72
1605201600000|2020-11-12 17:20:00|7049.6|7034.6|7052.8|7037.8|7052.8|7037.8|7047.3|7032.3|105
1605201900000|2020-11-12 17:25:00|7052.7|7037.7|7050.5|7035.5|7054.7|7039.7|7049.9|7034.9|138
1605202200000|2020-11-12 17:30:00|7050.9|7035.9|7047.4|7032.4|7051.8|7036.8|7047.3|7032.3|122
1605202500000|2020-11-12 17:35:00|7047.3|7032.3|7046.7|7031.7|7048.4|7033.4|7046.3|7031.3|124
1605202800000|2020-11-12 17:40:00|7046.8|7031.8|7044.1|7029.1|7046.9|7031.9|7043.7|7028.7|64
1605203100000|2020-11-12 17:45:00|7044.2|7029.2|7044.4|7029.4|7046.1|7031.1|7043.5|7028.5|87
1605203400000|2020-11-12 17:50:00|7044|7029|7042.2|7027.2|7044|7029|7036.7|7021.7|170
1605203700000|2020-11-12 17:55:00|7042.1|7027.1|7039.8|7024.8|7044.3|7029.3|7039.2|7024.2|73
1605204000000|2020-11-12 18:00:00|7040.1|7025.1|7037.7|7022.7|7041.3|7026.3|7037.7|7022.7|154
1605204300000|2020-11-12 18:05:00|7037.6|7022.6|7031.8|7016.8|7037.6|7022.6|7031.8|7016.8|72
1605204600000|2020-11-12 18:10:00|7031.9|7016.9|7037.2|7022.2|7037.2|7022.2|7031.8|7016.8|143
1605204900000|2020-11-12 18:15:00|7037.3|7022.3|7034.3|7019.3|7039.2|7024.2|7033.6|7018.6|174
1605205200000|2020-11-12 18:20:00|7034.2|7019.2|7039.2|7024.2|7039.8|7024.8|7033.8|7018.8|124
1605205500000|2020-11-12 18:25:00|7037.7|7022.7|7035.6|7020.6|7039.2|7024.2|7035|7020|93
1605205800000|2020-11-12 18:30:00|7035.7|7020.7|7036.7|7021.7|7040|7025|7034.7|7019.7|223
1605206100000|2020-11-12 18:35:00|7036.2|7021.2|7036.3|7021.3|7036.3|7021.3|7034.5|7019.5|153
1605206400000|2020-11-12 18:40:00|7036.8|7021.8|7035.5|7020.5|7037.3|7022.3|7035.2|7020.2|109
1605206700000|2020-11-12 18:45:00|7035.4|7020.4|7036.9|7021.9|7037.4|7022.4|7031.5|7016.5|334
1605207000000|2020-11-12 18:50:00|7037|7022|7042.8|7027.8|7046.2|7031.2|7034.4|7019.4|234
1605207300000|2020-11-12 18:55:00|7043.2|7028.2|7043.5|7028.5|7046.4|7031.4|7042.8|7027.8|227
1605207600000|2020-11-12 19:00:00|7044|7029|7041.4|7026.4|7046.9|7031.9|7040.3|7025.3|346
1605207900000|2020-11-12 19:05:00|7040.4|7025.4|7034.5|7019.5|7041.3|7026.3|7034.2|7019.2|335
1605208200000|2020-11-12 19:10:00|7035.4|7020.4|7033.9|7018.9|7038|7023|7032.2|7017.2|2022
1605208500000|2020-11-12 19:15:00|7034.3|7019.3|7030.4|7015.4|7034.3|7019.3|7027.2|7012.2|821
1605232800000|2020-11-13 02:00:00|7032|7017|7022.1|7007.1|7032.3|7017.3|7012.5|6997.5|155
1605233100000|2020-11-13 02:05:00|7022.6|7007.6|7043.8|7028.8|7043.8|7028.8|7022.2|7007.2|10
1605233400000|2020-11-13 02:10:00|7045.1|7030.1|7034.8|7019.8|7045.9|7030.9|7034.8|7019.8|19
1605233700000|2020-11-13 02:15:00|7033.8|7018.8|7039.8|7024.8|7043.4|7028.4|7032.7|7017.7|2
1605234000000|2020-11-13 02:20:00|7037.3|7022.3|7032.4|7017.4|7037.3|7022.3|7029.8|7014.8|1
1605234300000|2020-11-13 02:25:00|7032.3|7017.3|7034.3|7019.3|7035.3|7020.3|7029.5|7014.5|0
1605234600000|2020-11-13 02:30:00|7033.9|7018.9|7036.7|7021.7|7037.2|7022.2|7031.5|7016.5|0
1605234900000|2020-11-13 02:35:00|7036.6|7021.6|7037.6|7022.6|7039.1|7024.1|7034.8|7019.8|2
1605235200000|2020-11-13 02:40:00|7037.4|7022.4|7037.5|7022.5|7040.2|7025.2|7036.1|7021.1|1
1605235500000|2020-11-13 02:45:00|7036.1|7021.1|7038.9|7023.9|7040.6|7025.6|7036.1|7021.1|1
1605235800000|2020-11-13 02:50:00|7040.2|7025.2|7040.6|7025.6|7041.6|7026.6|7037.5|7022.5|1
1605236100000|2020-11-13 02:55:00|7038.9|7023.9|7040.4|7025.4|7047.1|7032.1|7034.5|7019.5|9
1605236400000|2020-11-13 03:00:00|7042.9|7027.9|7041.9|7026.9|7043.2|7028.2|7039.5|7024.5|1
1605236700000|2020-11-13 03:05:00|7041.8|7026.8|7044.3|7029.3|7045.6|7030.6|7040.4|7025.4|0
1605237000000|2020-11-13 03:10:00|7044.2|7029.2|7043.7|7028.7|7044.3|7029.3|7042.4|7027.4|0
1605237300000|2020-11-13 03:15:00|7043.8|7028.8|7042.7|7027.7|7044.7|7029.7|7040.6|7025.6|0
1605237600000|2020-11-13 03:20:00|7041.9|7026.9|7039.4|7024.4|7041.9|7026.9|7038.2|7023.2|0
1605237900000|2020-11-13 03:25:00|7039.5|7024.5|7041.8|7026.8|7042.2|7027.2|7039.5|7024.5|1
1605238200000|2020-11-13 03:30:00|7042.5|7027.5|7043.3|7028.3|7043.3|7028.3|7040.6|7025.6|0
1605238500000|2020-11-13 03:35:00|7043.7|7028.7|7041.9|7026.9|7043.7|7028.7|7041.9|7026.9|25
1605238800000|2020-11-13 03:40:00|7043.7|7028.7|7042.8|7027.8|7043.7|7028.7|7042.8|7027.8|0
1605239100000|2020-11-13 03:45:00|7041.9|7026.9|7042.8|7027.8|7043.7|7028.7|7041.5|7026.5|0
1605239400000|2020-11-13 03:50:00|7042.9|7027.9|7040.6|7025.6|7042.9|7027.9|7040.6|7025.6|0
1605239700000|2020-11-13 03:55:00|7042.3|7027.3|7040|7025|7042.8|7027.8|7040|7025|10
1605240000000|2020-11-13 04:00:00|7039.6|7024.6|7039.6|7024.6|7040|7025|7038.7|7023.7|0
1605240600000|2020-11-13 04:10:00|7039.5|7024.5|7042.9|7027.9|7042.9|7027.9|7039.1|7024.1|8
1605240900000|2020-11-13 04:15:00|7042.8|7027.8|7040|7025|7042.8|7027.8|7039.4|7024.4|0
1605241200000|2020-11-13 04:20:00|7039.9|7024.9|7039.5|7024.5|7039.9|7024.9|7039.5|7024.5|0
1605241500000|2020-11-13 04:25:00|7037.5|7022.5|7034|7019|7037.5|7022.5|7032|7017|0
1605241800000|2020-11-13 04:30:00|7034.2|7019.2|7036.5|7021.5|7036.5|7021.5|7034.2|7019.2|0
1605242400000|2020-11-13 04:40:00|7036.2|7021.2|7034|7019|7036.2|7021.2|7032.2|7017.2|0
1605242700000|2020-11-13 04:45:00|7033.1|7018.1|7033.5|7018.5|7033.5|7018.5|7033.1|7018.1|0
1605243000000|2020-11-13 04:50:00|7033.2|7018.2|7032.1|7017.1|7033.2|7018.2|7031.5|7016.5|0
1605243300000|2020-11-13 04:55:00|7032.2|7017.2|7033.1|7018.1|7033.1|7018.1|7032.2|7017.2|0
1605243600000|2020-11-13 05:00:00|7032.8|7017.8|7031.1|7016.1|7033.1|7018.1|7031.1|7016.1|0
1605243900000|2020-11-13 05:05:00|7032.1|7017.1|7030.2|7015.2|7032.1|7017.1|7030.2|7015.2|0
1605244200000|2020-11-13 05:10:00|7030.1|7015.1|7032.1|7017.1|7032.1|7017.1|7029.7|7014.7|0
1605244800000|2020-11-13 05:20:00|7032.9|7017.9|7032.6|7017.6|7033.2|7018.2|7031.1|7016.1|1
1605245400000|2020-11-13 05:30:00|7034.1|7019.1|7036.6|7021.6|7036.6|7021.6|7033.6|7018.6|0
1605245700000|2020-11-13 05:35:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|2
1605246000000|2020-11-13 05:40:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1605246300000|2020-11-13 05:45:00|7036.8|7021.8|7037.6|7022.6|7037.6|7022.6|7036.1|7021.1|0
1605246600000|2020-11-13 05:50:00|7038|7023|7041.6|7026.6|7041.6|7026.6|7038|7023|0
1605246900000|2020-11-13 05:55:00|7040.8|7025.8|7041.1|7026.1|7041.6|7026.6|7040.6|7025.6|4
1605247200000|2020-11-13 06:00:00|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7038.1|7023.1|0
1605247500000|2020-11-13 06:05:00|7039.3|7024.3|7037.6|7022.6|7039.3|7024.3|7037.6|7022.6|0
1605247800000|2020-11-13 06:10:00|7037.8|7022.8|7039.1|7024.1|7039.1|7024.1|7037.8|7022.8|0
1605248100000|2020-11-13 06:15:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1605248700000|2020-11-13 06:25:00|7037.1|7022.1|7037.7|7022.7|7038.7|7023.7|7037.1|7022.1|1
1605249000000|2020-11-13 06:30:00|7036.7|7021.7|7035.2|7020.2|7036.7|7021.7|7035.2|7020.2|1
1605249300000|2020-11-13 06:35:00|7035.6|7020.6|7031.8|7016.8|7037.2|7022.2|7030.8|7015.8|1
1605249600000|2020-11-13 06:40:00|7028.5|7013.5|7030.5|7015.5|7030.5|7015.5|7027.7|7012.7|5
1605249900000|2020-11-13 06:45:00|7031.9|7016.9|7030.5|7015.5|7032.4|7017.4|7030.5|7015.5|0
1605250200000|2020-11-13 06:50:00|7032.3|7017.3|7031.6|7016.6|7032.7|7017.7|7030.5|7015.5|2
1605250500000|2020-11-13 06:55:00|7031.7|7016.7|7032.7|7017.7|7033.6|7018.6|7031.6|7016.6|2
1605251100000|2020-11-13 07:05:00|7032.6|7017.6|7033.3|7018.3|7033.3|7018.3|7032.6|7017.6|0
1605251400000|2020-11-13 07:10:00|7033.4|7018.4|7032.7|7017.7|7033.4|7018.4|7032.7|7017.7|0
1605252000000|2020-11-13 07:20:00|7034.7|7019.7|7035.7|7020.7|7036.2|7021.2|7034.7|7019.7|5
1605252300000|2020-11-13 07:25:00|7032.2|7017.2|7033.2|7018.2|7033.2|7018.2|7031.2|7016.2|3
1605252600000|2020-11-13 07:30:00|7032.7|7017.7|7033.2|7018.2|7034.7|7019.7|7031.7|7016.7|0
1605252900000|2020-11-13 07:35:00|7034.9|7019.9|7034.3|7019.3|7035.3|7020.3|7034.3|7019.3|2
1605253200000|2020-11-13 07:40:00|7034.2|7019.2|7037.7|7022.7|7037.7|7022.7|7034.2|7019.2|0
1605253500000|2020-11-13 07:45:00|7037.3|7022.3|7034.4|7019.4|7037.3|7022.3|7034.4|7019.4|1
1605253800000|2020-11-13 07:50:00|7035.8|7020.8|7037.2|7022.2|7037.2|7022.2|7035.8|7020.8|2
1605254100000|2020-11-13 07:55:00|7036.2|7021.2|7037.7|7022.7|7037.7|7022.7|7036.2|7021.2|0
1605254400000|2020-11-13 08:00:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|19
1605254700000|2020-11-13 08:05:00|7037.1|7022.1|7035.2|7020.2|7037.1|7022.1|7035.2|7020.2|0
1605255000000|2020-11-13 08:10:00|7036.7|7021.7|7036.2|7021.2|7037.7|7022.7|7034.7|7019.7|22
1605255300000|2020-11-13 08:15:00|7036.5|7021.5|7039.3|7024.3|7040.3|7025.3|7036.5|7021.5|4
1605255600000|2020-11-13 08:20:00|7038.8|7023.8|7039.3|7024.3|7039.8|7024.8|7038.8|7023.8|4
1605255900000|2020-11-13 08:25:00|7039.8|7024.8|7039.3|7024.3|7040.6|7025.6|7039.3|7024.3|16
1605256200000|2020-11-13 08:30:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7038.3|7023.3|2
1605256500000|2020-11-13 08:35:00|7038.8|7023.8|7039.3|7024.3|7039.6|7024.6|7038.3|7023.3|4
1605256800000|2020-11-13 08:40:00|7040.1|7025.1|7039.3|7024.3|7040.8|7025.8|7038.9|7023.9|4
1605257100000|2020-11-13 08:45:00|7038.9|7023.9|7038.4|7023.4|7038.9|7023.9|7037.4|7022.4|6
1605257400000|2020-11-13 08:50:00|7038.3|7023.3|7038.9|7023.9|7039.4|7024.4|7037.4|7022.4|2
1605257700000|2020-11-13 08:55:00|7038.4|7023.4|7038.3|7023.3|7042.3|7027.3|7037.8|7022.8|21
1605258000000|2020-11-13 09:00:00|7038.2|7023.2|7036.4|7021.4|7042.3|7027.3|7036.4|7021.4|18
1605258300000|2020-11-13 09:05:00|7035.8|7020.8|7031.3|7016.3|7035.8|7020.8|7028.3|7013.3|6
1605258600000|2020-11-13 09:10:00|7031.2|7016.2|7029.2|7014.2|7032.1|7017.1|7029.2|7014.2|0
1605258900000|2020-11-13 09:15:00|7029.7|7014.7|7029.7|7014.7|7031.7|7016.7|7028.7|7013.7|12
1605259200000|2020-11-13 09:20:00|7028.3|7013.3|7030.7|7015.7|7030.7|7015.7|7027.3|7012.3|6
1605259500000|2020-11-13 09:25:00|7030.2|7015.2|7027.4|7012.4|7030.2|7015.2|7027|7012|22
1605259800000|2020-11-13 09:30:00|7028.7|7013.7|7027|7012|7033.2|7018.2|7026.5|7011.5|1
1605260100000|2020-11-13 09:35:00|7026.9|7011.9|7023.7|7008.7|7026.9|7011.9|7022.1|7007.1|9
1605260400000|2020-11-13 09:40:00|7024|7009|7027.7|7012.7|7027.7|7012.7|7024|7009|0
1605260700000|2020-11-13 09:45:00|7027.5|7012.5|7023.8|7008.8|7027.5|7012.5|7023.8|7008.8|8
1605261000000|2020-11-13 09:50:00|7024.8|7009.8|7023.8|7008.8|7024.8|7009.8|7022.8|7007.8|9
1605261300000|2020-11-13 09:55:00|7022.3|7007.3|7022.3|7007.3|7022.8|7007.8|7022.3|7007.3|36
1605261600000|2020-11-13 10:00:00|7022.4|7007.4|7028.9|7013.9|7029.6|7014.6|7022.4|7007.4|13
1605261900000|2020-11-13 10:05:00|7028.4|7013.4|7025.9|7010.9|7028.9|7013.9|7025.9|7010.9|8
1605262200000|2020-11-13 10:10:00|7026.4|7011.4|7028.4|7013.4|7030.3|7015.3|7025.8|7010.8|23
1605262500000|2020-11-13 10:15:00|7027.9|7012.9|7036.6|7021.6|7037.8|7022.8|7027.4|7012.4|5
1605262800000|2020-11-13 10:20:00|7036.2|7021.2|7033.7|7018.7|7036.2|7021.2|7033.2|7018.2|54
1605263100000|2020-11-13 10:25:00|7035.6|7020.6|7031|7016|7035.6|7020.6|7030.7|7015.7|8
1605263400000|2020-11-13 10:30:00|7033.6|7018.6|7035.6|7020.6|7037.4|7022.4|7033|7018|32
1605263700000|2020-11-13 10:35:00|7035.4|7020.4|7035.6|7020.6|7037.9|7022.9|7035.4|7020.4|7
1605264000000|2020-11-13 10:40:00|7035.5|7020.5|7033.5|7018.5|7037.6|7022.6|7032.4|7017.4|71
1605264300000|2020-11-13 10:45:00|7033.6|7018.6|7028.1|7013.1|7034|7019|7027.1|7012.1|17
1605264600000|2020-11-13 10:50:00|7030.1|7015.1|7030.7|7015.7|7031.2|7016.2|7029.1|7014.1|19
1605264900000|2020-11-13 10:55:00|7029.8|7014.8|7029.5|7014.5|7029.8|7014.8|7029|7014|41
1605265200000|2020-11-13 11:00:00|7029.2|7014.2|7024.2|7009.2|7029.5|7014.5|7024.2|7009.2|85
1605265500000|2020-11-13 11:05:00|7024.7|7009.7|7023.7|7008.7|7025.7|7010.7|7023.7|7008.7|25
1605265800000|2020-11-13 11:10:00|7023.2|7008.2|7024.7|7009.7|7024.7|7009.7|7023.2|7008.2|6
1605266100000|2020-11-13 11:15:00|7025.6|7010.6|7023.8|7008.8|7025.6|7010.6|7023.3|7008.3|15
1605266400000|2020-11-13 11:20:00|7024.2|7009.2|7024.1|7009.1|7025.6|7010.6|7023.3|7008.3|82
1605266700000|2020-11-13 11:25:00|7025.1|7010.1|7027|7012|7027|7012|7024.6|7009.6|23
1605267000000|2020-11-13 11:30:00|7026.5|7011.5|7033.1|7018.1|7033.1|7018.1|7026.5|7011.5|8
1605267300000|2020-11-13 11:35:00|7030.6|7015.6|7024.1|7009.1|7030.6|7015.6|7024.1|7009.1|36
1605267600000|2020-11-13 11:40:00|7024.5|7009.5|7020.5|7005.5|7027|7012|7020.5|7005.5|29
1605267900000|2020-11-13 11:45:00|7020|7005|7017.6|7002.6|7020.5|7005.5|7017.6|7002.6|81
1605268200000|2020-11-13 11:50:00|7018.1|7003.1|7013.5|6998.5|7018.5|7003.5|7013|6998|30
1605268500000|2020-11-13 11:55:00|7014|6999|7016.9|7001.9|7017.4|7002.4|7014|6999|69
1605268800000|2020-11-13 12:00:00|7015.5|7000.5|7013.5|6998.5|7016.9|7001.9|7013.5|6998.5|154
1605269100000|2020-11-13 12:05:00|7013.6|6998.6|7006.4|6991.4|7013.9|6998.9|7004.8|6989.8|328
1605269400000|2020-11-13 12:10:00|7005.4|6990.4|7004.9|6989.9|7006.4|6991.4|7002.7|6987.7|115
1605269700000|2020-11-13 12:15:00|7004.7|6989.7|7006|6991|7009.1|6994.1|7003.4|6988.4|65
1605270000000|2020-11-13 12:20:00|7005.9|6990.9|7002.9|6987.9|7006|6991|7002.9|6987.9|6
1605270300000|2020-11-13 12:25:00|7003.4|6988.4|7004.2|6989.2|7004.3|6989.3|7001.9|6986.9|80
1605270600000|2020-11-13 12:30:00|7003.4|6988.4|7001.2|6986.2|7004.4|6989.4|6998.8|6983.8|150
1605270900000|2020-11-13 12:35:00|7001.1|6986.1|7004.2|6989.2|7004.7|6989.7|6997.8|6982.8|10
1605271200000|2020-11-13 12:40:00|7004.7|6989.7|7011.1|6996.1|7015.7|7000.7|7004.7|6989.7|31
1605271500000|2020-11-13 12:45:00|7010.1|6995.1|7012.6|6997.6|7013.6|6998.6|7010.1|6995.1|102
1605271800000|2020-11-13 12:50:00|7014.6|6999.6|7019.4|7004.4|7019.4|7004.4|7014.6|6999.6|32
1605272100000|2020-11-13 12:55:00|7019.8|7004.8|7025.9|7010.9|7032.5|7017.5|7019.8|7004.8|60
1605272400000|2020-11-13 13:00:00|7027.3|7012.3|7027.2|7012.2|7039.4|7024.4|7026|7011|113
1605272700000|2020-11-13 13:05:00|7027.3|7012.3|7017.7|7002.7|7028.7|7013.7|7017.2|7002.2|19
1605273000000|2020-11-13 13:10:00|7017.2|7002.2|7033.2|7018.2|7033.2|7018.2|7017.2|7002.2|90
1605273300000|2020-11-13 13:15:00|7033.3|7018.3|7038.7|7023.7|7039.2|7024.2|7033.3|7018.3|119
1605273600000|2020-11-13 13:20:00|7039.1|7024.1|7038.7|7023.7|7039.2|7024.2|7034.3|7019.3|94
1605273900000|2020-11-13 13:25:00|7037|7022|7034|7019|7037|7022|7032.5|7017.5|42
1605274200000|2020-11-13 13:30:00|7033.8|7018.8|7030.7|7015.7|7036.5|7021.5|7025.4|7010.4|53
1605274500000|2020-11-13 13:35:00|7029.4|7014.4|7033.4|7018.4|7033.4|7018.4|7029.4|7014.4|40
1605274800000|2020-11-13 13:40:00|7032.6|7017.6|7048|7033|7048|7033|7031.9|7016.9|131
1605275100000|2020-11-13 13:45:00|7047.6|7032.6|7042.9|7027.9|7048.6|7033.6|7041.3|7026.3|59
1605275400000|2020-11-13 13:50:00|7041.9|7026.9|7032.8|7017.8|7044.9|7029.9|7031.3|7016.3|99
1605275700000|2020-11-13 13:55:00|7033.7|7018.7|7033.4|7018.4|7036.9|7021.9|7032.8|7017.8|24
1605276000000|2020-11-13 14:00:00|7032.9|7017.9|7033.9|7018.9|7035.9|7020.9|7029.9|7014.9|20
1605276300000|2020-11-13 14:05:00|7034.8|7019.8|7023.3|7008.3|7034.9|7019.9|7021.4|7006.4|108
1605276600000|2020-11-13 14:10:00|7022.8|7007.8|7011.1|6996.1|7025.8|7010.8|7010.2|6995.2|116
1605276900000|2020-11-13 14:15:00|7010.6|6995.6|7015.6|7000.6|7019.6|7004.6|7010.6|6995.6|34
1605277200000|2020-11-13 14:20:00|7016.8|7001.8|7016.7|7001.7|7021.5|7006.5|7015.2|7000.2|130
1605277500000|2020-11-13 14:25:00|7016.8|7001.8|7016.1|7001.1|7019.1|7004.1|7015.1|7000.1|69
1605277800000|2020-11-13 14:30:00|7016.5|7001.5|7015.1|7000.1|7018.6|7003.6|7004.7|6989.7|237
1605278100000|2020-11-13 14:35:00|7015.7|7000.7|7034.4|7019.4|7035.3|7020.3|7010.6|6995.6|145
1605278400000|2020-11-13 14:40:00|7035.3|7020.3|7033.5|7018.5|7039.8|7024.8|7029.1|7014.1|160
1605278700000|2020-11-13 14:45:00|7033.9|7018.9|7029.1|7014.1|7034.8|7019.8|7023.9|7008.9|217
1605279000000|2020-11-13 14:50:00|7029.6|7014.6|7026.8|7011.8|7032|7017|7023.4|7008.4|196
1605279300000|2020-11-13 14:55:00|7025.9|7010.9|7016.3|7001.3|7026.2|7011.2|7014.8|6999.8|241
1605279600000|2020-11-13 15:00:00|7016.4|7001.4|7012.5|6997.5|7018.6|7003.6|7009.5|6994.5|124
1605279900000|2020-11-13 15:05:00|7013.5|6998.5|7012.8|6997.8|7017.2|7002.2|7007.3|6992.3|222
1605280200000|2020-11-13 15:10:00|7013.1|6998.1|7011.9|6996.9|7016.8|7001.8|7010.7|6995.7|140
1605280500000|2020-11-13 15:15:00|7011.8|6996.8|7010.3|6995.3|7012.9|6997.9|7007.8|6992.8|155
1605280800000|2020-11-13 15:20:00|7010.8|6995.8|7017.1|7002.1|7017.1|7002.1|7006.1|6991.1|160
1605281100000|2020-11-13 15:25:00|7019.1|7004.1|7020.3|7005.3|7021|7006|7014.1|6999.1|191
1605281400000|2020-11-13 15:30:00|7020.8|7005.8|7022.6|7007.6|7022.6|7007.6|7016.3|7001.3|313
1605281700000|2020-11-13 15:35:00|7023.1|7008.1|7022.6|7007.6|7026|7011|7021.7|7006.7|55
1605282000000|2020-11-13 15:40:00|7023.2|7008.2|7022|7007|7025.6|7010.6|7019.9|7004.9|71
1605282300000|2020-11-13 15:45:00|7021.6|7006.6|7025.6|7010.6|7026.5|7011.5|7021.6|7006.6|113
1605282600000|2020-11-13 15:50:00|7026|7011|7026.5|7011.5|7030.6|7015.6|7024.7|7009.7|69
1605282900000|2020-11-13 15:55:00|7025.6|7010.6|7022.3|7007.3|7027.1|7012.1|7022.1|7007.1|95
1605283200000|2020-11-13 16:00:00|7021.8|7006.8|7024.6|7009.6|7024.6|7009.6|7020.3|7005.3|58
1605283500000|2020-11-13 16:05:00|7024.8|7009.8|7025.9|7010.9|7028.6|7013.6|7024.3|7009.3|80
1605283800000|2020-11-13 16:10:00|7026.3|7011.3|7031.3|7016.3|7032.4|7017.4|7025.4|7010.4|155
1605284100000|2020-11-13 16:15:00|7031.8|7016.8|7035|7020|7035.9|7020.9|7031.8|7016.8|66
1605284400000|2020-11-13 16:20:00|7034.5|7019.5|7032.8|7017.8|7035.4|7020.4|7032.2|7017.2|93
1605284700000|2020-11-13 16:25:00|7032.7|7017.7|7026|7011|7032.9|7017.9|7023.5|7008.5|113
1605285000000|2020-11-13 16:30:00|7025.9|7010.9|7025.6|7010.6|7027.5|7012.5|7023|7008|90
1605285300000|2020-11-13 16:35:00|7025|7010|7023.1|7008.1|7025|7010|7021.2|7006.2|98
1605285600000|2020-11-13 16:40:00|7022.3|7007.3|7022.6|7007.6|7026.1|7011.1|7022.2|7007.2|105
1605285900000|2020-11-13 16:45:00|7023.1|7008.1|7028.7|7013.7|7029.2|7014.2|7022.1|7007.1|141
1605286200000|2020-11-13 16:50:00|7028.3|7013.3|7026.1|7011.1|7028.9|7013.9|7025.2|7010.2|131
1605286500000|2020-11-13 16:55:00|7026.6|7011.6|7021.3|7006.3|7026.6|7011.6|7019.7|7004.7|118
1605286800000|2020-11-13 17:00:00|7020.8|7005.8|7017.7|7002.7|7021.4|7006.4|7016.1|7001.1|189
1605287100000|2020-11-13 17:05:00|7017.3|7002.3|7019.4|7004.4|7019.5|7004.5|7016.5|7001.5|138
1605287400000|2020-11-13 17:10:00|7018.9|7003.9|7017.4|7002.4|7021.7|7006.7|7017|7002|79
1605287700000|2020-11-13 17:15:00|7016.9|7001.9|7015.9|7000.9|7018.4|7003.4|7011.9|6996.9|122
1605288000000|2020-11-13 17:20:00|7016|7001|7013.8|6998.8|7018.5|7003.5|7013.1|6998.1|140
1605288300000|2020-11-13 17:25:00|7014.3|6999.3|7015.9|7000.9|7016.7|7001.7|7012.3|6997.3|100
1605288600000|2020-11-13 17:30:00|7016.3|7001.3|7013.9|6998.9|7016.9|7001.9|7013.1|6998.1|105
1605288900000|2020-11-13 17:35:00|7013.8|6998.8|7013.4|6998.4|7014.3|6999.3|7012.4|6997.4|69
1605289200000|2020-11-13 17:40:00|7014.3|6999.3|7016.7|7001.7|7016.7|7001.7|7014.2|6999.2|72
1605289500000|2020-11-13 17:45:00|7018.7|7003.7|7018.6|7003.6|7018.7|7003.7|7014.2|6999.2|83
1605289800000|2020-11-13 17:50:00|7018.1|7003.1|7016.1|7001.1|7018.1|7003.1|7015|7000|91
1605290100000|2020-11-13 17:55:00|7016|7001|7015.1|7000.1|7018|7003|7012.5|6997.5|69
1605290400000|2020-11-13 18:00:00|7014.7|6999.7|7013.6|6998.6|7014.7|6999.7|7013|6998|59
1605290700000|2020-11-13 18:05:00|7013.5|6998.5|7012.8|6997.8|7013.5|6998.5|7012.3|6997.3|216
1605291000000|2020-11-13 18:10:00|7013.3|6998.3|7012.2|6997.2|7013.3|6998.3|7012.1|6997.1|36
1605291300000|2020-11-13 18:15:00|7013.7|6998.7|7013.8|6998.8|7013.8|6998.8|7012.7|6997.7|118
1605291600000|2020-11-13 18:20:00|7014.3|6999.3|7013.3|6998.3|7014.3|6999.3|7012.8|6997.8|86
1605291900000|2020-11-13 18:25:00|7013.8|6998.8|7013.2|6998.2|7015|7000|7013.2|6998.2|107
1605292200000|2020-11-13 18:30:00|7011.8|6996.8|7007.5|6992.5|7013.2|6998.2|7007|6992|148
1605292500000|2020-11-13 18:35:00|7007.9|6992.9|7006.5|6991.5|7010.1|6995.1|7006.5|6991.5|106
1605292800000|2020-11-13 18:40:00|7004.1|6989.1|7008.1|6993.1|7008.5|6993.5|7004|6989|95
1605293100000|2020-11-13 18:45:00|7008.2|6993.2|7006.3|6991.3|7011.5|6996.5|7005.8|6990.8|77
1605293400000|2020-11-13 18:50:00|7005.9|6990.9|7005.5|6990.5|7006|6991|7003|6988|127
1605293700000|2020-11-13 18:55:00|7005.1|6990.1|7002.7|6987.7|7006|6991|7001.1|6986.1|275
1605294000000|2020-11-13 19:00:00|7002.2|6987.2|6996.9|6981.9|7005.6|6990.6|6996.9|6981.9|154
1605294300000|2020-11-13 19:05:00|6996|6981|7001.1|6986.1|7001.6|6986.6|6995.6|6980.6|188
1605294600000|2020-11-13 19:10:00|7000.7|6985.7|7020|7005|7022|7007|7000.6|6985.6|551
1605294900000|2020-11-13 19:15:00|7019.5|7004.5|7012.1|6997.1|7019.5|7004.5|7007|6992|258
1605492000000|2020-11-16 02:00:00|7020.2|7005.2|7045.1|7030.1|7048.6|7033.6|7020.2|7005.2|48
1605492300000|2020-11-16 02:05:00|7045.7|7030.7|7041.4|7026.4|7045.8|7030.8|7034.9|7019.9|5
1605492600000|2020-11-16 02:10:00|7041.9|7026.9|7042.6|7027.6|7048.5|7033.5|7040.9|7025.9|16
1605492900000|2020-11-16 02:15:00|7042.2|7027.2|7040.1|7025.1|7042.2|7027.2|7039.6|7024.6|1
1605493200000|2020-11-16 02:20:00|7039.9|7024.9|7040.9|7025.9|7043.6|7028.6|7039.1|7024.1|0
1605493500000|2020-11-16 02:25:00|7040.8|7025.8|7039|7024|7040.8|7025.8|7039|7024|0
1605493800000|2020-11-16 02:30:00|7037.2|7022.2|7031.5|7016.5|7037.2|7022.2|7031.1|7016.1|10
1605494100000|2020-11-16 02:35:00|7032|7017|7032.1|7017.1|7033.5|7018.5|7032|7017|0
1605494400000|2020-11-16 02:40:00|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1605494700000|2020-11-16 02:45:00|7032.8|7017.8|7030.4|7015.4|7033.3|7018.3|7030.4|7015.4|1
1605495000000|2020-11-16 02:50:00|7033.2|7018.2|7031.8|7016.8|7033.8|7018.8|7031.8|7016.8|0
1605495300000|2020-11-16 02:55:00|7031.7|7016.7|7030.8|7015.8|7032.2|7017.2|7030.7|7015.7|2
1605495600000|2020-11-16 03:00:00|7031.2|7016.2|7032.6|7017.6|7033|7018|7031.2|7016.2|0
1605495900000|2020-11-16 03:05:00|7034|7019|7028.2|7013.2|7034|7019|7028.2|7013.2|0
1605496200000|2020-11-16 03:10:00|7027.9|7012.9|7027.9|7012.9|7028.3|7013.3|7027.4|7012.4|0
1605496500000|2020-11-16 03:15:00|7028.1|7013.1|7028|7013|7028.1|7013.1|7027.5|7012.5|24
1605496800000|2020-11-16 03:20:00|7027.2|7012.2|7022.5|7007.5|7027.2|7012.2|7018.1|7003.1|23
1605497100000|2020-11-16 03:25:00|7023|7008|7025.5|7010.5|7027|7012|7022.5|7007.5|0
1605497400000|2020-11-16 03:30:00|7025|7010|7024.7|7009.7|7025.6|7010.6|7023.3|7008.3|0
1605497700000|2020-11-16 03:35:00|7025.1|7010.1|7029|7014|7029|7014|7024.3|7009.3|0
1605498000000|2020-11-16 03:40:00|7028.9|7013.9|7028.5|7013.5|7029|7014|7028|7013|0
1605498300000|2020-11-16 03:45:00|7029|7014|7026.1|7011.1|7029|7014|7026.1|7011.1|12
1605498600000|2020-11-16 03:50:00|7024.4|7009.4|7028.1|7013.1|7028.6|7013.6|7023.6|7008.6|20
1605498900000|2020-11-16 03:55:00|7027.6|7012.6|7032.4|7017.4|7033.6|7018.6|7027.6|7012.6|6
1605499200000|2020-11-16 04:00:00|7033.7|7018.7|7033.3|7018.3|7033.7|7018.7|7033.3|7018.3|0
1605499800000|2020-11-16 04:10:00|7034.2|7019.2|7033.7|7018.7|7034.2|7019.2|7033.7|7018.7|0
1605500100000|2020-11-16 04:15:00|||||||||1
1605500400000|2020-11-16 04:20:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1605500700000|2020-11-16 04:25:00|||||||||1
1605501000000|2020-11-16 04:30:00|7035|7020|7033.3|7018.3|7035|7020|7033.3|7018.3|0
1605501300000|2020-11-16 04:35:00|7033.2|7018.2|7033.3|7018.3|7033.3|7018.3|7033.2|7018.2|4
1605503100000|2020-11-16 05:05:00|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1605503400000|2020-11-16 05:10:00|7032.9|7017.9|7033.1|7018.1|7033.3|7018.3|7032.9|7017.9|0
1605503700000|2020-11-16 05:15:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1605504000000|2020-11-16 05:20:00|7033.1|7018.1|7032.2|7017.2|7033.1|7018.1|7032.2|7017.2|2
1605504600000|2020-11-16 05:30:00|7030.7|7015.7|7033.8|7018.8|7033.8|7018.8|7030.7|7015.7|2
1605505500000|2020-11-16 05:45:00|7033.7|7018.7|7033.8|7018.8|7033.8|7018.8|7032.4|7017.4|0
1605505800000|2020-11-16 05:50:00|7035.7|7020.7|7033.8|7018.8|7035.7|7020.7|7033.3|7018.3|2
1605506100000|2020-11-16 05:55:00|7033.4|7018.4|7034.3|7019.3|7034.3|7019.3|7033.4|7018.4|0
1605506400000|2020-11-16 06:00:00|7035.3|7020.3|7033.8|7018.8|7035.3|7020.3|7033.4|7018.4|2
1605506700000|2020-11-16 06:05:00|7033.3|7018.3|7033.8|7018.8|7033.8|7018.8|7032.9|7017.9|0
1605507000000|2020-11-16 06:10:00|7032.9|7017.9|7033.8|7018.8|7033.8|7018.8|7032.9|7017.9|0
1605507300000|2020-11-16 06:15:00|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1605507600000|2020-11-16 06:20:00|7029|7014|7028.5|7013.5|7029|7014|7028.5|7013.5|3
1605508200000|2020-11-16 06:30:00|7028.9|7013.9|7029.9|7014.9|7029.9|7014.9|7028.2|7013.2|56
1605508500000|2020-11-16 06:35:00|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|0
1605508800000|2020-11-16 06:40:00|7030.3|7015.3|7029.4|7014.4|7030.3|7015.3|7029|7014|0
1605509100000|2020-11-16 06:45:00|7029.9|7014.9|7030.4|7015.4|7030.4|7015.4|7029.9|7014.9|0
1605509700000|2020-11-16 06:55:00|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7030.2|7015.2|2
1605510300000|2020-11-16 07:05:00|7034.9|7019.9|7033.6|7018.6|7036.2|7021.2|7033.1|7018.1|75
1605510600000|2020-11-16 07:10:00|7033.7|7018.7|7033.6|7018.6|7033.7|7018.7|7033|7018|1
1605510900000|2020-11-16 07:15:00|7036.2|7021.2|7037.2|7022.2|7037.2|7022.2|7036.2|7021.2|67
1605511200000|2020-11-16 07:20:00|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7037.7|7022.7|28
1605511500000|2020-11-16 07:25:00|7037.7|7022.7|7040.6|7025.6|7041.1|7026.1|7037.7|7022.7|11
1605511800000|2020-11-16 07:30:00|||||||||62
1605512100000|2020-11-16 07:35:00|7041.1|7026.1|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|0
1605512400000|2020-11-16 07:40:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|2
1605513600000|2020-11-16 08:00:00|7040.8|7025.8|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|4
1605513900000|2020-11-16 08:05:00|7040.8|7025.8|7040.8|7025.8|7041.7|7026.7|7040.8|7025.8|0
1605514200000|2020-11-16 08:10:00|7041.2|7026.2|7041.7|7026.7|7043.3|7028.3|7040.7|7025.7|25
1605514500000|2020-11-16 08:15:00|7042.6|7027.6|7042.7|7027.7|7042.8|7027.8|7041.7|7026.7|4
1605514800000|2020-11-16 08:20:00|7042.2|7027.2|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|0
1605515100000|2020-11-16 08:25:00|7041.8|7026.8|7047.7|7032.7|7048.6|7033.6|7041.8|7026.8|7
1605515400000|2020-11-16 08:30:00|7047.6|7032.6|7046.2|7031.2|7047.7|7032.7|7046.2|7031.2|1
1605515700000|2020-11-16 08:35:00|7046.3|7031.3|7047.3|7032.3|7047.3|7032.3|7045.8|7030.8|0
1605516000000|2020-11-16 08:40:00|7047.2|7032.2|7048.6|7033.6|7048.6|7033.6|7045.8|7030.8|45
1605516300000|2020-11-16 08:45:00|7050.2|7035.2|7047.2|7032.2|7051.1|7036.1|7047.2|7032.2|2
1605516600000|2020-11-16 08:50:00|7046.2|7031.2|7046.5|7031.5|7047.4|7032.4|7045.2|7030.2|12
1605516900000|2020-11-16 08:55:00|7046.3|7031.3|7040|7025|7046.3|7031.3|7039.5|7024.5|0
1605517200000|2020-11-16 09:00:00|7040.2|7025.2|7044.6|7029.6|7045.3|7030.3|7040.2|7025.2|12
1605517500000|2020-11-16 09:05:00|7045|7030|7050.8|7035.8|7052.1|7037.1|7044.1|7029.1|8
1605517800000|2020-11-16 09:10:00|7050.9|7035.9|7059.1|7044.1|7062.7|7047.7|7050.9|7035.9|12
1605518100000|2020-11-16 09:15:00|7058.3|7043.3|7062|7047|7063|7048|7058.3|7043.3|5
1605518400000|2020-11-16 09:20:00|7062.1|7047.1|7060.9|7045.9|7062.1|7047.1|7058.7|7043.7|15
1605518700000|2020-11-16 09:25:00|7060.4|7045.4|7063.7|7048.7|7063.7|7048.7|7060.3|7045.3|13
1605519000000|2020-11-16 09:30:00|7063.3|7048.3|7068|7053|7068.6|7053.6|7061.3|7046.3|10
1605519300000|2020-11-16 09:35:00|7065.7|7050.7|7076.7|7061.7|7076.7|7061.7|7065.7|7050.7|11
1605519600000|2020-11-16 09:40:00|7075.8|7060.8|7074.9|7059.9|7076.8|7061.8|7074.4|7059.4|7
1605519900000|2020-11-16 09:45:00|7075|7060|7075.7|7060.7|7078|7063|7074.9|7059.9|9
1605520200000|2020-11-16 09:50:00|7075.6|7060.6|7074.5|7059.5|7075.6|7060.6|7072.5|7057.5|5
1605520500000|2020-11-16 09:55:00|7075|7060|7077|7062|7077.8|7062.8|7074.5|7059.5|1
1605520800000|2020-11-16 10:00:00|7076.9|7061.9|7074.5|7059.5|7076.9|7061.9|7073.2|7058.2|0
1605521100000|2020-11-16 10:05:00|7075|7060|7076.7|7061.7|7076.7|7061.7|7074.5|7059.5|7
1605521400000|2020-11-16 10:10:00|7076.8|7061.8|7089.5|7074.5|7094.1|7079.1|7075.7|7060.7|9
1605521700000|2020-11-16 10:15:00|7093.1|7078.1|7095.6|7080.6|7100.8|7085.8|7091.8|7076.8|48
1605522000000|2020-11-16 10:20:00|7095.2|7080.2|7094.4|7079.4|7098.2|7083.2|7093.5|7078.5|3
1605522300000|2020-11-16 10:25:00|7094.5|7079.5|7079.7|7064.7|7096.4|7081.4|7079.7|7064.7|108
1605522600000|2020-11-16 10:30:00|7079.6|7064.6|7074.9|7059.9|7079.6|7064.6|7072.1|7057.1|15
1605522900000|2020-11-16 10:35:00|7077.4|7062.4|7083.1|7068.1|7083.1|7068.1|7077.1|7062.1|2
1605523200000|2020-11-16 10:40:00|7083.2|7068.2|7082.2|7067.2|7083.7|7068.7|7081.2|7066.2|0
1605523500000|2020-11-16 10:45:00|7083.2|7068.2|7080.9|7065.9|7083.2|7068.2|7079.6|7064.6|6
1605523800000|2020-11-16 10:50:00|7081|7066|7084.1|7069.1|7087.8|7072.8|7080|7065|27
1605524100000|2020-11-16 10:55:00|7083.7|7068.7|7086.2|7071.2|7087.2|7072.2|7083.7|7068.7|14
1605524400000|2020-11-16 11:00:00|7086.3|7071.3|7089.5|7074.5|7091.1|7076.1|7086.3|7071.3|14
1605524700000|2020-11-16 11:05:00|7090.3|7075.3|7096.4|7081.4|7096.4|7081.4|7090.3|7075.3|12
1605525000000|2020-11-16 11:10:00|7096|7081|7094|7079|7096.3|7081.3|7094|7079|10
1605525300000|2020-11-16 11:15:00|7093.5|7078.5|7090.5|7075.5|7093.5|7078.5|7089.5|7074.5|3
1605525600000|2020-11-16 11:20:00|7089.5|7074.5|7092|7077|7092|7077|7087|7072|10
1605525900000|2020-11-16 11:25:00|7091.9|7076.9|7094|7079|7096.9|7081.9|7091|7076|13
1605526200000|2020-11-16 11:30:00|7093.9|7078.9|7094.5|7079.5|7095|7080|7093.5|7078.5|9
1605526500000|2020-11-16 11:35:00|7094.4|7079.4|7099.9|7084.9|7099.9|7084.9|7094|7079|15
1605526800000|2020-11-16 11:40:00|7099.4|7084.4|7094|7079|7099.9|7084.9|7094|7079|12
1605527100000|2020-11-16 11:45:00|7093.5|7078.5|7087|7072|7094|7079|7081.7|7066.7|23
1605527400000|2020-11-16 11:50:00|7087.4|7072.4|7094.5|7079.5|7095.5|7080.5|7086.9|7071.9|21
1605527700000|2020-11-16 11:55:00|7094.9|7079.9|7101.9|7086.9|7103.5|7088.5|7082.4|7067.4|127
1605528000000|2020-11-16 12:00:00|7100.4|7085.4|7102.3|7087.3|7102.3|7087.3|7098.8|7083.8|12
1605528300000|2020-11-16 12:05:00|7101.3|7086.3|7105.8|7090.8|7108.2|7093.2|7098.3|7083.3|44
1605528600000|2020-11-16 12:10:00|7103.8|7088.8|7092.2|7077.2|7106.3|7091.3|7092.2|7077.2|11
1605528900000|2020-11-16 12:15:00|7093.7|7078.7|7095.7|7080.7|7097.1|7082.1|7093.7|7078.7|11
1605529200000|2020-11-16 12:20:00|7095.8|7080.8|7084|7069|7097.1|7082.1|7083.9|7068.9|46
1605529500000|2020-11-16 12:25:00|7085|7070|7092.1|7077.1|7093.2|7078.2|7085|7070|32
1605529800000|2020-11-16 12:30:00|7093.7|7078.7|7084.2|7069.2|7095.1|7080.1|7084.1|7069.1|12
1605530100000|2020-11-16 12:35:00|7083.9|7068.9|7080|7065|7083.9|7068.9|7080|7065|12
1605530400000|2020-11-16 12:40:00|7082.5|7067.5|7081.9|7066.9|7084|7069|7080.5|7065.5|29
1605530700000|2020-11-16 12:45:00|7080.9|7065.9|7090.8|7075.8|7091|7076|7080.4|7065.4|19
1605531000000|2020-11-16 12:50:00|7091|7076|7086.3|7071.3|7092.3|7077.3|7083.8|7068.8|11
1605531300000|2020-11-16 12:55:00|7088|7073|7085.2|7070.2|7088.3|7073.3|7082.3|7067.3|12
1605531600000|2020-11-16 13:00:00|7084.8|7069.8|7086.8|7071.8|7088.8|7073.8|7081.4|7066.4|73
1605531900000|2020-11-16 13:05:00|7086.9|7071.9|7103.1|7088.1|7103.4|7088.4|7082.7|7067.7|105
1605532200000|2020-11-16 13:10:00|7102.3|7087.3|7105.2|7090.2|7106.1|7091.1|7095.1|7080.1|78
1605532500000|2020-11-16 13:15:00|7105.7|7090.7|7099.7|7084.7|7106.2|7091.2|7097.7|7082.7|37
1605532800000|2020-11-16 13:20:00|7098.2|7083.2|7090.7|7075.7|7102.6|7087.6|7089.7|7074.7|59
1605533100000|2020-11-16 13:25:00|7090.8|7075.8|7099.1|7084.1|7099.6|7084.6|7090.8|7075.8|122
1605533400000|2020-11-16 13:30:00|7098.2|7083.2|7124.4|7109.4|7126|7111|7098.2|7083.2|62
1605533700000|2020-11-16 13:35:00|7124.5|7109.5|7119.4|7104.4|7137|7122|7118.6|7103.6|63
1605534000000|2020-11-16 13:40:00|7118.5|7103.5|7162.8|7147.8|7162.8|7147.8|7115.5|7100.5|98
1605534300000|2020-11-16 13:45:00|7163.3|7148.3|7145.2|7130.2|7163.8|7148.8|7134.8|7119.8|91
1605534600000|2020-11-16 13:50:00|7145.7|7130.7|7146.5|7131.5|7150.7|7135.7|7144.1|7129.1|43
1605534900000|2020-11-16 13:55:00|7146.6|7131.6|7145.9|7130.9|7152.4|7137.4|7142.4|7127.4|48
1605535200000|2020-11-16 14:00:00|7146|7131|7143.7|7128.7|7151.7|7136.7|7142.9|7127.9|164
1605535500000|2020-11-16 14:05:00|7143.3|7128.3|7135.3|7120.3|7145.4|7130.4|7133.8|7118.8|121
1605535800000|2020-11-16 14:10:00|7135.5|7120.5|7130.3|7115.3|7139.8|7124.8|7130.3|7115.3|25
1605536100000|2020-11-16 14:15:00|7130.4|7115.4|7133.7|7118.7|7134.7|7119.7|7130.3|7115.3|231
1605536400000|2020-11-16 14:20:00|7133.2|7118.2|7119.6|7104.6|7134.2|7119.2|7119.6|7104.6|47
1605536700000|2020-11-16 14:25:00|7119.7|7104.7|7129.2|7114.2|7131.1|7116.1|7119.7|7104.7|72
1605537000000|2020-11-16 14:30:00|7129.6|7114.6|7128.3|7113.3|7135.1|7120.1|7122.2|7107.2|691
1605537300000|2020-11-16 14:35:00|7128.9|7113.9|7130.3|7115.3|7133.7|7118.7|7127.3|7112.3|119
1605537600000|2020-11-16 14:40:00|7130.4|7115.4|7115.1|7100.1|7130.8|7115.8|7115.1|7100.1|359
1605537900000|2020-11-16 14:45:00|7115.6|7100.6|7122.2|7107.2|7123.2|7108.2|7111.9|7096.9|289
1605538200000|2020-11-16 14:50:00|7121.7|7106.7|7118.8|7103.8|7126.2|7111.2|7118.3|7103.3|46
1605538500000|2020-11-16 14:55:00|7118.7|7103.7|7125.3|7110.3|7125.3|7110.3|7115.8|7100.8|72
1605538800000|2020-11-16 15:00:00|7125.8|7110.8|7126.8|7111.8|7128.2|7113.2|7119.3|7104.3|156
1605539100000|2020-11-16 15:05:00|7127.3|7112.3|7129.8|7114.8|7133.2|7118.2|7126.8|7111.8|228
1605539400000|2020-11-16 15:10:00|7131.2|7116.2|7135.2|7120.2|7136.7|7121.7|7128.3|7113.3|154
1605539700000|2020-11-16 15:15:00|7136.5|7121.5|7138.8|7123.8|7138.8|7123.8|7129.3|7114.3|55
1605540000000|2020-11-16 15:20:00|7138.7|7123.7|7136.3|7121.3|7139.3|7124.3|7131.3|7116.3|51
1605540300000|2020-11-16 15:25:00|7135.8|7120.8|7137.9|7122.9|7140.9|7125.9|7130.9|7115.9|86
1605540600000|2020-11-16 15:30:00|7136.2|7121.2|7138.2|7123.2|7143.2|7128.2|7134.7|7119.7|166
1605540900000|2020-11-16 15:35:00|7140.3|7125.3|7149.2|7134.2|7149.2|7134.2|7137.7|7122.7|296
1605541200000|2020-11-16 15:40:00|7148.8|7133.8|7147.1|7132.1|7149.3|7134.3|7142.1|7127.1|147
1605541500000|2020-11-16 15:45:00|7147.2|7132.2|7158.3|7143.3|7158.8|7143.8|7146.6|7131.6|98
1605541800000|2020-11-16 15:50:00|7157.4|7142.4|7168.7|7153.7|7173.3|7158.3|7156.9|7141.9|250
1605542100000|2020-11-16 15:55:00|7169.2|7154.2|7170.2|7155.2|7170.4|7155.4|7164.3|7149.3|98
1605542400000|2020-11-16 16:00:00|7170.7|7155.7|7165.5|7150.5|7171.8|7156.8|7160.5|7145.5|72
1605542700000|2020-11-16 16:05:00|7165.4|7150.4|7164.7|7149.7|7169.8|7154.8|7163.7|7148.7|96
1605543000000|2020-11-16 16:10:00|7164.2|7149.2|7160.3|7145.3|7165.7|7150.7|7158.4|7143.4|97
1605543300000|2020-11-16 16:15:00|7159.4|7144.4|7155.7|7140.7|7161.7|7146.7|7152.7|7137.7|67
1605543600000|2020-11-16 16:20:00|7155.2|7140.2|7164.4|7149.4|7164.5|7149.5|7154.2|7139.2|83
1605543900000|2020-11-16 16:25:00|7164.5|7149.5|7158.7|7143.7|7164.5|7149.5|7153.9|7138.9|78
1605544200000|2020-11-16 16:30:00|7157.7|7142.7|7154.4|7139.4|7158.4|7143.4|7153.4|7138.4|46
1605544500000|2020-11-16 16:35:00|7154.2|7139.2|7144.8|7129.8|7154.2|7139.2|7143.5|7128.5|151
1605544800000|2020-11-16 16:40:00|7145.3|7130.3|7154.1|7139.1|7154.1|7139.1|7142.8|7127.8|433
1605545100000|2020-11-16 16:45:00|7154.6|7139.6|7155|7140|7155.1|7140.1|7150.2|7135.2|44
1605545400000|2020-11-16 16:50:00|7154.2|7139.2|7155.1|7140.1|7155.1|7140.1|7150.8|7135.8|103
1605545700000|2020-11-16 16:55:00|7155.5|7140.5|7160.1|7145.1|7163.1|7148.1|7155.5|7140.5|56
1605546000000|2020-11-16 17:00:00|7161.8|7146.8|7168.5|7153.5|7169.6|7154.6|7161.8|7146.8|66
1605546300000|2020-11-16 17:05:00|7168.1|7153.1|7162.6|7147.6|7169|7154|7162.6|7147.6|57
1605546600000|2020-11-16 17:10:00|7162.7|7147.7|7162.6|7147.6|7169.1|7154.1|7162.2|7147.2|51
1605546900000|2020-11-16 17:15:00|7163.1|7148.1|7167.7|7152.7|7168.9|7153.9|7160.1|7145.1|65
1605547200000|2020-11-16 17:20:00|7167.2|7152.2|7165.2|7150.2|7167.7|7152.7|7163.1|7148.1|75
1605547500000|2020-11-16 17:25:00|7166.1|7151.1|7173.1|7158.1|7175.2|7160.2|7164.6|7149.6|48
1605547800000|2020-11-16 17:30:00|7172.7|7157.7|7170.2|7155.2|7173.3|7158.3|7168.3|7153.3|54
1605548100000|2020-11-16 17:35:00|7169.7|7154.7|7170.2|7155.2|7170.3|7155.3|7166.3|7151.3|53
1605548400000|2020-11-16 17:40:00|7169.7|7154.7|7171.1|7156.1|7172|7157|7169|7154|81
1605548700000|2020-11-16 17:45:00|7170.7|7155.7|7172.2|7157.2|7173.6|7158.6|7169.9|7154.9|111
1605549000000|2020-11-16 17:50:00|7172.3|7157.3|7171.8|7156.8|7173.6|7158.6|7169.8|7154.8|54
1605549300000|2020-11-16 17:55:00|7170.3|7155.3|7178.3|7163.3|7178.3|7163.3|7170.3|7155.3|41
1605549600000|2020-11-16 18:00:00|7177.4|7162.4|7171.7|7156.7|7178.3|7163.3|7169.8|7154.8|33
1605549900000|2020-11-16 18:05:00|7171.8|7156.8|7172|7157|7173.6|7158.6|7170.1|7155.1|62
1605550200000|2020-11-16 18:10:00|7171.1|7156.1|7168|7153|7172|7157|7167.1|7152.1|44
1605550500000|2020-11-16 18:15:00|7167.9|7152.9|7166.6|7151.6|7168.6|7153.6|7163.1|7148.1|68
1605550800000|2020-11-16 18:20:00|7167.1|7152.1|7172|7157|7172|7157|7166.5|7151.5|66
1605551100000|2020-11-16 18:25:00|7171.9|7156.9|7168.4|7153.4|7171.9|7156.9|7165.1|7150.1|171
1605551400000|2020-11-16 18:30:00|7168.5|7153.5|7168|7153|7168.5|7153.5|7165|7150|62
1605551700000|2020-11-16 18:35:00|7168.4|7153.4|7170.9|7155.9|7171.4|7156.4|7163|7148|159
1605552000000|2020-11-16 18:40:00|7170.4|7155.4|7171.3|7156.3|7172.3|7157.3|7170.4|7155.4|60
1605552300000|2020-11-16 18:45:00|7170.8|7155.8|7167.8|7152.8|7170.8|7155.8|7161.8|7146.8|65
1605552600000|2020-11-16 18:50:00|7167.9|7152.9|7156.8|7141.8|7170.3|7155.3|7156.8|7141.8|80
1605552900000|2020-11-16 18:55:00|7156.7|7141.7|7149.8|7134.8|7157.8|7142.8|7149.8|7134.8|111
1605553200000|2020-11-16 19:00:00|7150.3|7135.3|7158|7143|7164.3|7149.3|7146.3|7131.3|80
1605553500000|2020-11-16 19:05:00|7157|7142|7153.5|7138.5|7157|7142|7149.9|7134.9|205
1605553800000|2020-11-16 19:10:00|7153.4|7138.4|7132.9|7117.9|7160.2|7145.2|7129.8|7114.8|516
1605554100000|2020-11-16 19:15:00|7132.8|7117.8|7143.9|7128.9|7143.9|7128.9|7131.4|7116.4|142
1605578400000|2020-11-17 02:00:00|7139.7|7124.7|7151.1|7136.1|7152.1|7137.1|7139.7|7124.7|3
1605578700000|2020-11-17 02:05:00|7150.6|7135.6|7145.4|7130.4|7152.2|7137.2|7141.5|7126.5|19
1605579000000|2020-11-17 02:10:00|7145.2|7130.2|7146.8|7131.8|7148|7133|7141.6|7126.6|22
1605579300000|2020-11-17 02:15:00|7147.1|7132.1|7151.2|7136.2|7151.2|7136.2|7147.1|7132.1|1
1605579600000|2020-11-17 02:20:00|7151.1|7136.1|7152.2|7137.2|7152.2|7137.2|7150.2|7135.2|0
1605579900000|2020-11-17 02:25:00|7151.9|7136.9|7149.3|7134.3|7153.2|7138.2|7148.9|7133.9|4
1605580200000|2020-11-17 02:30:00|7145.4|7130.4|7138|7123|7146.4|7131.4|7134.2|7119.2|18
1605580500000|2020-11-17 02:35:00|7138.5|7123.5|7142.5|7127.5|7142.5|7127.5|7138.5|7123.5|0
1605580800000|2020-11-17 02:40:00|7142|7127|7140.2|7125.2|7142|7127|7139.2|7124.2|2
1605581100000|2020-11-17 02:45:00|7139.3|7124.3|7146|7131|7146|7131|7139.3|7124.3|7
1605581400000|2020-11-17 02:50:00|7144.1|7129.1|7149.3|7134.3|7149.3|7134.3|7144.1|7129.1|0
1605581700000|2020-11-17 02:55:00|7147.8|7132.8|7145.5|7130.5|7151.3|7136.3|7145|7130|12
1605582000000|2020-11-17 03:00:00|7141.5|7126.5|7141.7|7126.7|7145|7130|7137.8|7122.8|8
1605582300000|2020-11-17 03:05:00|7141.3|7126.3|7141.4|7126.4|7141.8|7126.8|7141.3|7126.3|20
1605582600000|2020-11-17 03:10:00|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1605583500000|2020-11-17 03:25:00|7141.4|7126.4|7141.5|7126.5|7141.5|7126.5|7141.4|7126.4|4
1605583800000|2020-11-17 03:30:00|7141.9|7126.9|7143.2|7128.2|7143.2|7128.2|7141.9|7126.9|0
1605584100000|2020-11-17 03:35:00|7144.7|7129.7|7145.2|7130.2|7145.2|7130.2|7144.7|7129.7|0
1605584400000|2020-11-17 03:40:00|7145.4|7130.4|7146.2|7131.2|7146.7|7131.7|7145.4|7130.4|5
1605584700000|2020-11-17 03:45:00|7146.7|7131.7|7148.9|7133.9|7149.4|7134.4|7146.2|7131.2|0
1605585000000|2020-11-17 03:50:00|7149|7134|7154.7|7139.7|7154.7|7139.7|7148|7133|5
1605585300000|2020-11-17 03:55:00|7155.2|7140.2|7152.8|7137.8|7155.2|7140.2|7152.3|7137.3|0
1605585900000|2020-11-17 04:05:00|7152.9|7137.9|7153|7138|7153.4|7138.4|7152.5|7137.5|0
1605587100000|2020-11-17 04:25:00|7152|7137|7150.7|7135.7|7152|7137|7150.7|7135.7|0
1605587700000|2020-11-17 04:35:00|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1605588300000|2020-11-17 04:45:00|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|0
1605588900000|2020-11-17 04:55:00|7150.8|7135.8|7152.1|7137.1|7152.1|7137.1|7150.8|7135.8|0
1605589200000|2020-11-17 05:00:00|7152.9|7137.9|7152.5|7137.5|7152.9|7137.9|7152.5|7137.5|0
1605590100000|2020-11-17 05:15:00|7152.1|7137.1|7155.2|7140.2|7155.2|7140.2|7151.5|7136.5|7
1605590400000|2020-11-17 05:20:00|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|4
1605591000000|2020-11-17 05:30:00|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|1
1605591600000|2020-11-17 05:40:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|0
1605591900000|2020-11-17 05:45:00|7154.3|7139.3|7156.7|7141.7|7156.7|7141.7|7154.2|7139.2|5
1605592200000|2020-11-17 05:50:00|7156.2|7141.2|7154.2|7139.2|7156.2|7141.2|7154.2|7139.2|0
1605592500000|2020-11-17 05:55:00|7155.2|7140.2|7154.7|7139.7|7155.2|7140.2|7153.2|7138.2|0
1605592800000|2020-11-17 06:00:00|7154.8|7139.8|7153.2|7138.2|7155.2|7140.2|7153.2|7138.2|0
1605594000000|2020-11-17 06:20:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1605594300000|2020-11-17 06:25:00|7152.4|7137.4|7154.7|7139.7|7154.7|7139.7|7152.4|7137.4|0
1605594600000|2020-11-17 06:30:00|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.5|7138.5|2
1605594900000|2020-11-17 06:35:00|7153.6|7138.6|7155.5|7140.5|7155.5|7140.5|7153.6|7138.6|0
1605595200000|2020-11-17 06:40:00|7155|7140|7154|7139|7155|7140|7154|7139|0
1605595500000|2020-11-17 06:45:00|7154.3|7139.3|7154.1|7139.1|7154.3|7139.3|7154.1|7139.1|2
1605596100000|2020-11-17 06:55:00|7153.7|7138.7|7155.3|7140.3|7155.3|7140.3|7153.7|7138.7|3
1605596400000|2020-11-17 07:00:00|7154.4|7139.4|7154|7139|7154.4|7139.4|7154|7139|0
1605596700000|2020-11-17 07:05:00|7154.5|7139.5|7154.9|7139.9|7154.9|7139.9|7154|7139|0
1605597000000|2020-11-17 07:10:00|7154.4|7139.4|7156.3|7141.3|7156.3|7141.3|7154.4|7139.4|0
1605597300000|2020-11-17 07:15:00|7155.5|7140.5|7155.9|7140.9|7156.3|7141.3|7155.5|7140.5|0
1605597600000|2020-11-17 07:20:00|7155.5|7140.5|7155.9|7140.9|7155.9|7140.9|7155.1|7140.1|0
1605597900000|2020-11-17 07:25:00|7156|7141|7155.9|7140.9|7157.8|7142.8|7155.9|7140.9|0
1605598200000|2020-11-17 07:30:00|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|0
1605598500000|2020-11-17 07:35:00|7155.9|7140.9|7156|7141|7156.4|7141.4|7155.9|7140.9|30
1605598800000|2020-11-17 07:40:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1605599400000|2020-11-17 07:50:00|7156|7141|7159.5|7144.5|7159.9|7144.9|7154.2|7139.2|10
1605599700000|2020-11-17 07:55:00|7158.2|7143.2|7156|7141|7158.2|7143.2|7156|7141|0
1605600000000|2020-11-17 08:00:00|7155.6|7140.6|7162.8|7147.8|7162.8|7147.8|7154.6|7139.6|5
1605600300000|2020-11-17 08:05:00|7163.3|7148.3|7160.9|7145.9|7163.3|7148.3|7159|7144|0
1605600600000|2020-11-17 08:10:00|7161.4|7146.4|7163.6|7148.6|7164.1|7149.1|7161.3|7146.3|2
1605600900000|2020-11-17 08:15:00|7163.1|7148.1|7165.4|7150.4|7165.4|7150.4|7163.1|7148.1|0
1605601200000|2020-11-17 08:20:00|7165.3|7150.3|7166.6|7151.6|7166.6|7151.6|7165.3|7150.3|18
1605601500000|2020-11-17 08:25:00|7166.5|7151.5|7162.2|7147.2|7166.5|7151.5|7162.2|7147.2|17
1605601800000|2020-11-17 08:30:00|7162.7|7147.7|7166.2|7151.2|7166.7|7151.7|7162.7|7147.7|1
1605602100000|2020-11-17 08:35:00|7165.7|7150.7|7169.2|7154.2|7170.7|7155.7|7163.7|7148.7|45
1605602400000|2020-11-17 08:40:00|7168.7|7153.7|7167.2|7152.2|7169.7|7154.7|7166.7|7151.7|25
1605602700000|2020-11-17 08:45:00|7167.3|7152.3|7167.8|7152.8|7168.3|7153.3|7165.3|7150.3|8
1605603000000|2020-11-17 08:50:00|7167.7|7152.7|7166.8|7151.8|7167.7|7152.7|7165.3|7150.3|1
1605603300000|2020-11-17 08:55:00|7166.7|7151.7|7163.6|7148.6|7166.7|7151.7|7162.1|7147.1|12
1605603600000|2020-11-17 09:00:00|7162.6|7147.6|7161.6|7146.6|7162.6|7147.6|7155.1|7140.1|10
1605603900000|2020-11-17 09:05:00|7161.1|7146.1|7162.6|7147.6|7163.1|7148.1|7159.2|7144.2|4
1605604200000|2020-11-17 09:10:00|7162.5|7147.5|7161.8|7146.8|7163.1|7148.1|7160.7|7145.7|0
1605604500000|2020-11-17 09:15:00|7162.2|7147.2|7160.3|7145.3|7162.2|7147.2|7159.3|7144.3|47
1605604800000|2020-11-17 09:20:00|7160.7|7145.7|7155.7|7140.7|7162.6|7147.6|7155.1|7140.1|7
1605605100000|2020-11-17 09:25:00|7156.2|7141.2|7153.7|7138.7|7156.2|7141.2|7153.2|7138.2|7
1605605400000|2020-11-17 09:30:00|7153.2|7138.2|7151.5|7136.5|7154.2|7139.2|7151.5|7136.5|19
1605605700000|2020-11-17 09:35:00|7150.7|7135.7|7149.6|7134.6|7150.7|7135.7|7145.7|7130.7|6
1605606000000|2020-11-17 09:40:00|7149.7|7134.7|7145.2|7130.2|7150.2|7135.2|7144.7|7129.7|34
1605606300000|2020-11-17 09:45:00|7144.7|7129.7|7145.7|7130.7|7146.2|7131.2|7143.7|7128.7|5
1605606600000|2020-11-17 09:50:00|7145.5|7130.5|7147.1|7132.1|7147.1|7132.1|7143.7|7128.7|13
1605606900000|2020-11-17 09:55:00|7147|7132|7144.6|7129.6|7149.5|7134.5|7143.7|7128.7|21
1605607200000|2020-11-17 10:00:00|7144.1|7129.1|7144.3|7129.3|7145.2|7130.2|7143.3|7128.3|17
1605607500000|2020-11-17 10:05:00|7143.4|7128.4|7143.8|7128.8|7144.4|7129.4|7142.8|7127.8|18
1605607800000|2020-11-17 10:10:00|7143.3|7128.3|7145.7|7130.7|7147.9|7132.9|7142.4|7127.4|8
1605608100000|2020-11-17 10:15:00|7153.2|7138.2|7145.7|7130.7|7155.8|7140.8|7145.7|7130.7|32
1605608400000|2020-11-17 10:20:00|7147.2|7132.2|7146.6|7131.6|7147.2|7132.2|7145.2|7130.2|6
1605608700000|2020-11-17 10:25:00|7146.7|7131.7|7145.1|7130.1|7148.6|7133.6|7145.1|7130.1|106
1605609000000|2020-11-17 10:30:00|7144.6|7129.6|7145.1|7130.1|7146.6|7131.6|7144.6|7129.6|8
1605609300000|2020-11-17 10:35:00|7145.6|7130.6|7146.1|7131.1|7147.1|7132.1|7144.7|7129.7|15
1605609600000|2020-11-17 10:40:00|7145.7|7130.7|7148.6|7133.6|7149.1|7134.1|7144.7|7129.7|9
1605609900000|2020-11-17 10:45:00|7148.1|7133.1|7147.1|7132.1|7149.1|7134.1|7144.7|7129.7|7
1605610200000|2020-11-17 10:50:00|7147.2|7132.2|7146.7|7131.7|7149.1|7134.1|7146.7|7131.7|37
1605610500000|2020-11-17 10:55:00|7145.3|7130.3|7135.4|7120.4|7145.3|7130.3|7134.5|7119.5|45
1605610800000|2020-11-17 11:00:00|7135.5|7120.5|7135.3|7120.3|7136.4|7121.4|7134.8|7119.8|1
1605611100000|2020-11-17 11:05:00|7135.2|7120.2|7129.6|7114.6|7135.2|7120.2|7129.6|7114.6|9
1605611400000|2020-11-17 11:10:00|7129.2|7114.2|7128.6|7113.6|7129.6|7114.6|7125.6|7110.6|12
1605611700000|2020-11-17 11:15:00|7129.1|7114.1|7128|7113|7131|7116|7125.6|7110.6|85
1605612000000|2020-11-17 11:20:00|7128.5|7113.5|7129.5|7114.5|7132|7117|7128.5|7113.5|16
1605612300000|2020-11-17 11:25:00|7129.9|7114.9|7127.5|7112.5|7130|7115|7127|7112|30
1605612600000|2020-11-17 11:30:00|7127.4|7112.4|7128.5|7113.5|7129|7114|7125.5|7110.5|7
1605612900000|2020-11-17 11:35:00|7128.6|7113.6|7126|7111|7130|7115|7125.5|7110.5|12
1605613200000|2020-11-17 11:40:00|7125.9|7110.9|7125.5|7110.5|7126.7|7111.7|7124|7109|11
1605613500000|2020-11-17 11:45:00|7126|7111|7123.5|7108.5|7127.4|7112.4|7123.5|7108.5|11
1605613800000|2020-11-17 11:50:00|7124|7109|7121.5|7106.5|7124|7109|7120|7105|17
1605614100000|2020-11-17 11:55:00|7122|7107|7124.1|7109.1|7124.1|7109.1|7122|7107|7
1605614400000|2020-11-17 12:00:00|7123|7108|7125|7110|7125.5|7110.5|7123|7108|15
1605614700000|2020-11-17 12:05:00|7125.2|7110.2|7124.5|7109.5|7126|7111|7123|7108|17
1605615000000|2020-11-17 12:10:00|7124|7109|7131|7116|7132|7117|7123|7108|14
1605615300000|2020-11-17 12:15:00|7130.5|7115.5|7130|7115|7132|7117|7130|7115|23
1605615600000|2020-11-17 12:20:00|7129.5|7114.5|7131.6|7116.6|7131.6|7116.6|7128|7113|24
1605615900000|2020-11-17 12:25:00|7132.1|7117.1|7129.2|7114.2|7132.6|7117.6|7128.7|7113.7|14
1605616200000|2020-11-17 12:30:00|7128.7|7113.7|7122.8|7107.8|7128.7|7113.7|7122.8|7107.8|1
1605616500000|2020-11-17 12:35:00|7122.9|7107.9|7128.8|7113.8|7128.8|7113.8|7120.7|7105.7|0
1605616800000|2020-11-17 12:40:00|7129|7114|7127.1|7112.1|7130.3|7115.3|7123.7|7108.7|4
1605617100000|2020-11-17 12:45:00|7127.2|7112.2|7130.7|7115.7|7130.7|7115.7|7120.7|7105.7|11
1605617400000|2020-11-17 12:50:00|7130.6|7115.6|7125.2|7110.2|7131.7|7116.7|7125.2|7110.2|5
1605617700000|2020-11-17 12:55:00|7125.3|7110.3|7125.9|7110.9|7130.2|7115.2|7125.3|7110.3|41
1605618000000|2020-11-17 13:00:00|7126.4|7111.4|7131.8|7116.8|7134.9|7119.9|7126.4|7111.4|23
1605618300000|2020-11-17 13:05:00|7130.5|7115.5|7120.5|7105.5|7130.5|7115.5|7118.2|7103.2|131
1605618600000|2020-11-17 13:10:00|7120.9|7105.9|7119.9|7104.9|7123.4|7108.4|7117.9|7102.9|78
1605618900000|2020-11-17 13:15:00|7118.6|7103.6|7127.6|7112.6|7128|7113|7118.4|7103.4|20
1605619200000|2020-11-17 13:20:00|7126.1|7111.1|7122.1|7107.1|7127.6|7112.6|7120.1|7105.1|4
1605619500000|2020-11-17 13:25:00|7122.6|7107.6|7122.7|7107.7|7123.1|7108.1|7121.3|7106.3|10
1605619800000|2020-11-17 13:30:00|7122.8|7107.8|7108.1|7093.1|7123.6|7108.6|7100.6|7085.6|54
1605620100000|2020-11-17 13:35:00|7107.9|7092.9|7100.4|7085.4|7107.9|7092.9|7094.1|7079.1|51
1605620400000|2020-11-17 13:40:00|7101.7|7086.7|7101.6|7086.6|7103.7|7088.7|7094.6|7079.6|6
1605620700000|2020-11-17 13:45:00|7101.2|7086.2|7108|7093|7112.6|7097.6|7101.2|7086.2|10
1605621000000|2020-11-17 13:50:00|7109|7094|7117.6|7102.6|7118.1|7103.1|7109|7094|14
1605621300000|2020-11-17 13:55:00|7117.1|7102.1|7115.1|7100.1|7118.1|7103.1|7109.6|7094.6|9
1605621600000|2020-11-17 14:00:00|7114.6|7099.6|7105.1|7090.1|7117.1|7102.1|7104.1|7089.1|21
1605621900000|2020-11-17 14:05:00|7106.1|7091.1|7111.1|7096.1|7111.1|7096.1|7104.6|7089.6|11
1605622200000|2020-11-17 14:10:00|7106.2|7091.2|7111.1|7096.1|7111.1|7096.1|7105.7|7090.7|28
1605622500000|2020-11-17 14:15:00|7110.6|7095.6|7098|7083|7110.6|7095.6|7097.3|7082.3|31
1605622800000|2020-11-17 14:20:00|7099.3|7084.3|7108.3|7093.3|7108.3|7093.3|7098.3|7083.3|25
1605623100000|2020-11-17 14:25:00|7106.3|7091.3|7116.4|7101.4|7116.4|7101.4|7106.3|7091.3|67
1605623400000|2020-11-17 14:30:00|7116.6|7101.6|7124.9|7109.9|7136.5|7121.5|7116.6|7101.6|18
1605623700000|2020-11-17 14:35:00|7125.9|7110.9|7115.9|7100.9|7126.4|7111.4|7115.9|7100.9|20
1605624000000|2020-11-17 14:40:00|7116.4|7101.4|7104.9|7089.9|7121.4|7106.4|7104.9|7089.9|28
1605624300000|2020-11-17 14:45:00|7103.9|7088.9|7112.9|7097.9|7122.4|7107.4|7099.9|7084.9|94
1605624600000|2020-11-17 14:50:00|7112.4|7097.4|7130.9|7115.9|7130.9|7115.9|7111.9|7096.9|53
1605624900000|2020-11-17 14:55:00|7130.8|7115.8|7129.8|7114.8|7133.8|7118.8|7126.4|7111.4|357
1605625200000|2020-11-17 15:00:00|7129.7|7114.7|7119.8|7104.8|7135.3|7120.3|7116.8|7101.8|91
1605625500000|2020-11-17 15:05:00|7119.3|7104.3|7138.9|7123.9|7148.8|7133.8|7119.3|7104.3|286
1605625800000|2020-11-17 15:10:00|7139.4|7124.4|7141.3|7126.3|7147.3|7132.3|7137.9|7122.9|26
1605626100000|2020-11-17 15:15:00|7141.4|7126.4|7146.3|7131.3|7147.3|7132.3|7134.3|7119.3|20
1605626400000|2020-11-17 15:20:00|7146.8|7131.8|7142.2|7127.2|7148.7|7133.7|7140.2|7125.2|26
1605626700000|2020-11-17 15:25:00|7142.1|7127.1|7134.9|7119.9|7142.1|7127.1|7132.1|7117.1|82
1605627000000|2020-11-17 15:30:00|7134.8|7119.8|7121.8|7106.8|7134.8|7119.8|7118.3|7103.3|95
1605627300000|2020-11-17 15:35:00|7121.9|7106.9|7112.8|7097.8|7126.2|7111.2|7112.8|7097.8|72
1605627600000|2020-11-17 15:40:00|7113.8|7098.8|7098.8|7083.8|7115.3|7100.3|7098.3|7083.3|83
1605627900000|2020-11-17 15:45:00|7098.3|7083.3|7097.4|7082.4|7105.2|7090.2|7097.4|7082.4|35
1605628200000|2020-11-17 15:50:00|7098.3|7083.3|7095.9|7080.9|7100.3|7085.3|7095.9|7080.9|37
1605628500000|2020-11-17 15:55:00|7097.3|7082.3|7092.8|7077.8|7097.3|7082.3|7090.9|7075.9|67
1605628800000|2020-11-17 16:00:00|7091.5|7076.5|7095|7080|7098|7083|7091.5|7076.5|28
1605629100000|2020-11-17 16:05:00|7095.5|7080.5|7096.6|7081.6|7097|7082|7095.3|7080.3|137
1605629400000|2020-11-17 16:10:00|7095.6|7080.6|7095.1|7080.1|7098.1|7083.1|7095.1|7080.1|201
1605629700000|2020-11-17 16:15:00|7095.2|7080.2|7096.9|7081.9|7097.9|7082.9|7095.1|7080.1|71
1605630000000|2020-11-17 16:20:00|7097.1|7082.1|7097.6|7082.6|7098.1|7083.1|7093.9|7078.9|186
1605630300000|2020-11-17 16:25:00|7098.1|7083.1|7097.9|7082.9|7100.1|7085.1|7097.4|7082.4|66
1605630600000|2020-11-17 16:30:00|7097.4|7082.4|7095.5|7080.5|7099.9|7084.9|7095|7080|90
1605630900000|2020-11-17 16:35:00|7096|7081|7098.5|7083.5|7100|7085|7094.5|7079.5|54
1605631200000|2020-11-17 16:40:00|7099.5|7084.5|7098|7083|7100|7085|7096.5|7081.5|123
1605631500000|2020-11-17 16:45:00|7098.4|7083.4|7099.5|7084.5|7100|7085|7096.5|7081.5|58
1605631800000|2020-11-17 16:50:00|7099.7|7084.7|7108.4|7093.4|7108.4|7093.4|7099.7|7084.7|40
1605632100000|2020-11-17 16:55:00|7108.8|7093.8|7111.5|7096.5|7112.4|7097.4|7107|7092|91
1605632400000|2020-11-17 17:00:00|7112|7097|7112|7097|7113.5|7098.5|7111.5|7096.5|62
1605632700000|2020-11-17 17:05:00|7111.9|7096.9|7111.6|7096.6|7116|7101|7110.5|7095.5|47
1605633000000|2020-11-17 17:10:00|7111.5|7096.5|7117.9|7102.9|7118|7103|7110|7095|124
1605633300000|2020-11-17 17:15:00|7117.5|7102.5|7119.9|7104.9|7122.8|7107.8|7117.5|7102.5|137
1605633600000|2020-11-17 17:20:00|7120.3|7105.3|7119.3|7104.3|7120.5|7105.5|7113.8|7098.8|66
1605633900000|2020-11-17 17:25:00|7120.2|7105.2|7114.5|7099.5|7120.5|7105.5|7111|7096|46
1605634200000|2020-11-17 17:30:00|7114.3|7099.3|7109|7094|7115.1|7100.1|7109|7094|50
1605634500000|2020-11-17 17:35:00|7109.9|7094.9|7104.9|7089.9|7109.9|7094.9|7104.4|7089.4|48
1605634800000|2020-11-17 17:40:00|7104.8|7089.8|7101.3|7086.3|7105.3|7090.3|7099.9|7084.9|53
1605635100000|2020-11-17 17:45:00|7101.8|7086.8|7095.8|7080.8|7103.8|7088.8|7095.8|7080.8|57
1605635400000|2020-11-17 17:50:00|7096.9|7081.9|7095.9|7080.9|7100.8|7085.8|7095.9|7080.9|77
1605635700000|2020-11-17 17:55:00|7096.8|7081.8|7096.7|7081.7|7100.2|7085.2|7096.2|7081.2|30
1605636000000|2020-11-17 18:00:00|7097.2|7082.2|7098.5|7083.5|7099.6|7084.6|7096.7|7081.7|127
1605636300000|2020-11-17 18:05:00|7098.7|7083.7|7097.6|7082.6|7099.5|7084.5|7097.1|7082.1|120
1605636600000|2020-11-17 18:10:00|7098|7083|7097.6|7082.6|7099|7084|7097.1|7082.1|73
1605636900000|2020-11-17 18:15:00|7097.1|7082.1|7097.6|7082.6|7098.9|7083.9|7097.1|7082.1|313
1605637200000|2020-11-17 18:20:00|7097.1|7082.1|7097.6|7082.6|7098.5|7083.5|7097.1|7082.1|71
1605637500000|2020-11-17 18:25:00|7097.7|7082.7|7097.1|7082.1|7099.1|7084.1|7097.1|7082.1|124
1605637800000|2020-11-17 18:30:00|7097.6|7082.6|7097.5|7082.5|7099.4|7084.4|7097|7082|208
1605638100000|2020-11-17 18:35:00|7097|7082|7097|7082|7097.9|7082.9|7097|7082|108
1605638400000|2020-11-17 18:40:00|7097.1|7082.1|7095.5|7080.5|7097.9|7082.9|7095.4|7080.4|42
1605638700000|2020-11-17 18:45:00|7094.9|7079.9|7090.5|7075.5|7094.9|7079.9|7088.9|7073.9|57
1605639000000|2020-11-17 18:50:00|7091|7076|7090|7075|7092|7077|7089.5|7074.5|98
1605639300000|2020-11-17 18:55:00|7090.1|7075.1|7086|7071|7092|7077|7082|7067|78
1605639600000|2020-11-17 19:00:00|7086.1|7071.1|7094.5|7079.5|7096|7081|7086.1|7071.1|72
1605639900000|2020-11-17 19:05:00|7094.2|7079.2|7098|7083|7100.5|7085.5|7094.2|7079.2|210
1605640200000|2020-11-17 19:10:00|7098.1|7083.1|7109.9|7094.9|7110.3|7095.3|7098|7083|385
1605640500000|2020-11-17 19:15:00|7109|7094|7106.6|7091.6|7109|7094|7104.2|7089.2|104
1605664800000|2020-11-18 02:00:00|7094.4|7079.4|7099.5|7084.5|7100.4|7085.4|7093.4|7078.4|31
1605665100000|2020-11-18 02:05:00|7099.6|7084.6|7100.7|7085.7|7100.7|7085.7|7099.6|7084.6|1
1605665400000|2020-11-18 02:10:00|7100.8|7085.8|7103.1|7088.1|7104.5|7089.5|7100.8|7085.8|2
1605665700000|2020-11-18 02:15:00|7104|7089|7104.5|7089.5|7105|7090|7104|7089|0
1605666300000|2020-11-18 02:25:00|7102|7087|7100.1|7085.1|7102|7087|7099.6|7084.6|1
1605666600000|2020-11-18 02:30:00|||||||||1
1605666900000|2020-11-18 02:35:00|7100|7085|7100.1|7085.1|7100.1|7085.1|7100|7085|0
1605667200000|2020-11-18 02:40:00|7100.6|7085.6|7098.6|7083.6|7102.1|7087.1|7098.6|7083.6|0
1605667500000|2020-11-18 02:45:00|||||||||5
1605667800000|2020-11-18 02:50:00|7098.1|7083.1|7095|7080|7098.6|7083.6|7095|7080|7
1605668100000|2020-11-18 02:55:00|7094.6|7079.6|7096.1|7081.1|7096.1|7081.1|7093.1|7078.1|3
1605668400000|2020-11-18 03:00:00|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1605668700000|2020-11-18 03:05:00|7097.6|7082.6|7103.5|7088.5|7105|7090|7097.6|7082.6|1
1605669000000|2020-11-18 03:10:00|7103.6|7088.6|7105.5|7090.5|7105.5|7090.5|7103.6|7088.6|0
1605669300000|2020-11-18 03:15:00|7105|7090|7103.5|7088.5|7105|7090|7103.5|7088.5|1
1605669600000|2020-11-18 03:20:00|7104|7089|7102.5|7087.5|7104|7089|7102.5|7087.5|0
1605669900000|2020-11-18 03:25:00|7103.8|7088.8|7104.5|7089.5|7105.5|7090.5|7103.6|7088.6|5
1605670200000|2020-11-18 03:30:00|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1605670800000|2020-11-18 03:40:00|7104.6|7089.6|7105.5|7090.5|7105.5|7090.5|7104.6|7089.6|0
1605671400000|2020-11-18 03:50:00|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1605671700000|2020-11-18 03:55:00|7105.5|7090.5|7105.6|7090.6|7105.6|7090.6|7103.6|7088.6|4
1605672000000|2020-11-18 04:00:00|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1605672300000|2020-11-18 04:05:00|7105.2|7090.2|7108.7|7093.7|7113.2|7098.2|7103.8|7088.8|216
1605672600000|2020-11-18 04:10:00|7108.8|7093.8|7108.2|7093.2|7108.8|7093.8|7107.7|7092.7|2
1605672900000|2020-11-18 04:15:00|7107.7|7092.7|7107.4|7092.4|7107.9|7092.9|7107.3|7092.3|58
1605673500000|2020-11-18 04:25:00|7108.1|7093.1|7108.1|7093.1|7108.6|7093.6|7108.1|7093.1|0
1605673800000|2020-11-18 04:30:00|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1605674400000|2020-11-18 04:40:00|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7107.7|7092.7|0
1605675300000|2020-11-18 04:55:00|7108|7093|7106.3|7091.3|7108|7093|7105.4|7090.4|0
1605675900000|2020-11-18 05:05:00|||||||||1
1605677100000|2020-11-18 05:25:00|7104.1|7089.1|7104.5|7089.5|7104.5|7089.5|7104.1|7089.1|1
1605677400000|2020-11-18 05:30:00|7103.6|7088.6|7104.5|7089.5|7106|7091|7103.6|7088.6|7
1605677700000|2020-11-18 05:35:00|7105.5|7090.5|7105.5|7090.5|7106|7091|7104.5|7089.5|7
1605678000000|2020-11-18 05:40:00|7106|7091|7108.6|7093.6|7108.6|7093.6|7105.9|7090.9|1
1605678300000|2020-11-18 05:45:00|7108.1|7093.1|7111.3|7096.3|7112.4|7097.4|7107.7|7092.7|0
1605678600000|2020-11-18 05:50:00|7111.8|7096.8|7115.5|7100.5|7115.5|7100.5|7111.8|7096.8|1
1605678900000|2020-11-18 05:55:00|7116.5|7101.5|7118|7103|7120.4|7105.4|7116|7101|0
1605679200000|2020-11-18 06:00:00|7120.4|7105.4|7115.5|7100.5|7120.4|7105.4|7115.5|7100.5|3
1605679500000|2020-11-18 06:05:00|7115.9|7100.9|7116|7101|7116|7101|7115.5|7100.5|0
1605679800000|2020-11-18 06:10:00|7115.5|7100.5|7116|7101|7116.5|7101.5|7115.5|7100.5|0
1605680100000|2020-11-18 06:15:00|7115.5|7100.5|7116|7101|7116|7101|7115.5|7100.5|0
1605680400000|2020-11-18 06:20:00|7116.2|7101.2|7117.5|7102.5|7117.5|7102.5|7116.2|7101.2|0
1605680700000|2020-11-18 06:25:00|7117.4|7102.4|7113|7098|7117.4|7102.4|7110.5|7095.5|0
1605681000000|2020-11-18 06:30:00|7113.2|7098.2|7115|7100|7115|7100|7113.2|7098.2|0
1605681300000|2020-11-18 06:35:00|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1605681600000|2020-11-18 06:40:00|7114.7|7099.7|7112.9|7097.9|7114.7|7099.7|7112.9|7097.9|7
1605681900000|2020-11-18 06:45:00|7113.2|7098.2|7115.4|7100.4|7115.4|7100.4|7113.2|7098.2|0
1605682200000|2020-11-18 06:50:00|7115.5|7100.5|7113.9|7098.9|7115.5|7100.5|7113.9|7098.9|6
1605682500000|2020-11-18 06:55:00|7115.4|7100.4|7119.1|7104.1|7119.1|7104.1|7113.9|7098.9|2
1605682800000|2020-11-18 07:00:00|7121|7106|7121.8|7106.8|7121.8|7106.8|7121|7106|0
1605683100000|2020-11-18 07:05:00|7122.8|7107.8|7120.4|7105.4|7122.8|7107.8|7120.4|7105.4|0
1605683400000|2020-11-18 07:10:00|7120.5|7105.5|7120|7105|7121.4|7106.4|7120|7105|0
1605683700000|2020-11-18 07:15:00|7120.4|7105.4|7119.8|7104.8|7120.4|7105.4|7119.8|7104.8|0
1605684000000|2020-11-18 07:20:00|7119.4|7104.4|7118.9|7103.9|7119.4|7104.4|7118.9|7103.9|2
1605684300000|2020-11-18 07:25:00|7119.4|7104.4|7119.4|7104.4|7119.9|7104.9|7119|7104|2
1605684600000|2020-11-18 07:30:00|7119.9|7104.9|7118|7103|7119.9|7104.9|7118|7103|1
1605684900000|2020-11-18 07:35:00|||||||||1
1605685200000|2020-11-18 07:40:00|7120.6|7105.6|7118.1|7103.1|7120.9|7105.9|7118.1|7103.1|4
1605685500000|2020-11-18 07:45:00|7118.6|7103.6|7119.4|7104.4|7119.4|7104.4|7118.6|7103.6|0
1605685800000|2020-11-18 07:50:00|7120.9|7105.9|7120|7105|7120.9|7105.9|7119.9|7104.9|2
1605686400000|2020-11-18 08:00:00|7119.6|7104.6|7119.1|7104.1|7120|7105|7117.6|7102.6|0
1605686700000|2020-11-18 08:05:00|7120.5|7105.5|7117.1|7102.1|7121|7106|7115.7|7100.7|1
1605687000000|2020-11-18 08:10:00|7116.7|7101.7|7117.5|7102.5|7117.5|7102.5|7116.5|7101.5|8
1605687300000|2020-11-18 08:15:00|7117|7102|7113|7098|7117|7102|7112.1|7097.1|4
1605687600000|2020-11-18 08:20:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7112.1|7097.1|2
1605687900000|2020-11-18 08:25:00|7113|7098|7113.5|7098.5|7115.7|7100.7|7113|7098|3
1605688200000|2020-11-18 08:30:00|7113.6|7098.6|7110.9|7095.9|7113.6|7098.6|7109.6|7094.6|5
1605688500000|2020-11-18 08:35:00|7111|7096|7115.2|7100.2|7115.6|7100.6|7111|7096|7
1605688800000|2020-11-18 08:40:00|7115.1|7100.1|7112.3|7097.3|7115.1|7100.1|7112.3|7097.3|0
1605689100000|2020-11-18 08:45:00|7112.4|7097.4|7115|7100|7115|7100|7112.4|7097.4|0
1605689400000|2020-11-18 08:50:00|7114.5|7099.5|7115.2|7100.2|7115.6|7100.6|7114.3|7099.3|2
1605689700000|2020-11-18 08:55:00|7115.1|7100.1|7116.5|7101.5|7117|7102|7115.1|7100.1|1
1605690000000|2020-11-18 09:00:00|7115.2|7100.2|7117|7102|7117.5|7102.5|7115.1|7100.1|11
1605690300000|2020-11-18 09:05:00|7117.5|7102.5|7116.5|7101.5|7117.6|7102.6|7116.1|7101.1|2
1605690600000|2020-11-18 09:10:00|7116.7|7101.7|7115.1|7100.1|7117.3|7102.3|7115.1|7100.1|2
1605690900000|2020-11-18 09:15:00|7115|7100|7115.5|7100.5|7116.5|7101.5|7114.2|7099.2|0
1605691200000|2020-11-18 09:20:00|7115.1|7100.1|7115.5|7100.5|7115.6|7100.6|7114.2|7099.2|0
1605691500000|2020-11-18 09:25:00|7115.6|7100.6|7115.6|7100.6|7116|7101|7115.6|7100.6|1
1605691800000|2020-11-18 09:30:00|7116|7101|7122.8|7107.8|7125.2|7110.2|7114.2|7099.2|12
1605692100000|2020-11-18 09:35:00|7122.2|7107.2|7120.4|7105.4|7122.2|7107.2|7120.4|7105.4|0
1605692400000|2020-11-18 09:40:00|7120.3|7105.3|7121.1|7106.1|7121.1|7106.1|7118.8|7103.8|3
1605692700000|2020-11-18 09:45:00|7120.6|7105.6|7120.7|7105.7|7122.5|7107.5|7120.6|7105.6|1
1605693000000|2020-11-18 09:50:00|7120.6|7105.6|7120.1|7105.1|7121|7106|7120.1|7105.1|0
1605693300000|2020-11-18 09:55:00|7120.6|7105.6|7116.5|7101.5|7121.1|7106.1|7116.5|7101.5|0
1605693600000|2020-11-18 10:00:00|7116.1|7101.1|7121.5|7106.5|7122.9|7107.9|7114.3|7099.3|10
1605693900000|2020-11-18 10:05:00|7120.6|7105.6|7123.5|7108.5|7123.9|7108.9|7119.6|7104.6|12
1605694200000|2020-11-18 10:10:00|7123.3|7108.3|7121.5|7106.5|7123.3|7108.3|7121.5|7106.5|2
1605694500000|2020-11-18 10:15:00|7122.5|7107.5|7117.5|7102.5|7122.5|7107.5|7117.5|7102.5|5
1605694800000|2020-11-18 10:20:00|7117.4|7102.4|7120.8|7105.8|7120.8|7105.8|7116|7101|3
1605695100000|2020-11-18 10:25:00|7121|7106|7122.5|7107.5|7123.8|7108.8|7121|7106|3
1605695400000|2020-11-18 10:30:00|7123|7108|7124|7109|7124|7109|7122|7107|7
1605695700000|2020-11-18 10:35:00|7123.6|7108.6|7122.7|7107.7|7124.1|7109.1|7122.7|7107.7|48
1605696000000|2020-11-18 10:40:00|7123.2|7108.2|7122.2|7107.2|7124.3|7109.3|7122.2|7107.2|4
1605696300000|2020-11-18 10:45:00|7122.7|7107.7|7131.1|7116.1|7131.1|7116.1|7122.6|7107.6|2
1605696600000|2020-11-18 10:50:00|7133|7118|7136.7|7121.7|7139.6|7124.6|7132.9|7117.9|10
1605696900000|2020-11-18 10:55:00|7136.2|7121.2|7135.6|7120.6|7136.2|7121.2|7134.3|7119.3|0
1605697200000|2020-11-18 11:00:00|7136.5|7121.5|7129.6|7114.6|7137.7|7122.7|7127.9|7112.9|36
1605697500000|2020-11-18 11:05:00|7129.2|7114.2|7132.6|7117.6|7132.6|7117.6|7123.2|7108.2|8
1605697800000|2020-11-18 11:10:00|7132.1|7117.1|7136.9|7121.9|7137.3|7122.3|7132.1|7117.1|3
1605698100000|2020-11-18 11:15:00|7137.3|7122.3|7132.6|7117.6|7137.3|7122.3|7132.6|7117.6|2
1605698400000|2020-11-18 11:20:00|7132.5|7117.5|7131|7116|7132.5|7117.5|7129.1|7114.1|0
1605698700000|2020-11-18 11:25:00|7131.1|7116.1|7139.9|7124.9|7139.9|7124.9|7130.7|7115.7|2
1605699000000|2020-11-18 11:30:00|7139.8|7124.8|7135.7|7120.7|7142.6|7127.6|7135.7|7120.7|66
1605699300000|2020-11-18 11:35:00|7135.2|7120.2|7131.9|7116.9|7135.3|7120.3|7129.7|7114.7|1
1605699600000|2020-11-18 11:40:00|7132.4|7117.4|7136|7121|7136.5|7121.5|7131.9|7116.9|1
1605699900000|2020-11-18 11:45:00|7133|7118|7137.5|7122.5|7137.5|7122.5|7133|7118|18
1605700200000|2020-11-18 11:50:00|7137.7|7122.7|7134.9|7119.9|7139.4|7124.4|7134.9|7119.9|0
1605700500000|2020-11-18 11:55:00|7135|7120|7141.7|7126.7|7142.6|7127.6|7134.9|7119.9|11
1605700800000|2020-11-18 12:00:00|7141.8|7126.8|7139.2|7124.2|7142.2|7127.2|7139.1|7124.1|5
1605701100000|2020-11-18 12:05:00|7139.6|7124.6|7140.1|7125.1|7140.6|7125.6|7136.7|7121.7|10
1605701400000|2020-11-18 12:10:00|7140|7125|7136.6|7121.6|7140.6|7125.6|7134.1|7119.1|10
1605701700000|2020-11-18 12:15:00|7136.7|7121.7|7136.6|7121.6|7138.6|7123.6|7135.6|7120.6|5
1605702000000|2020-11-18 12:20:00|7137.1|7122.1|7138.6|7123.6|7139.1|7124.1|7137.1|7122.1|0
1605702300000|2020-11-18 12:25:00|7138.7|7123.7|7139.3|7124.3|7139.8|7124.8|7138.7|7123.7|0
1605702600000|2020-11-18 12:30:00|7139.8|7124.8|7140.7|7125.7|7142.2|7127.2|7138.8|7123.8|0
1605702900000|2020-11-18 12:35:00|7140.8|7125.8|7144.2|7129.2|7146.7|7131.7|7140.8|7125.8|17
1605703200000|2020-11-18 12:40:00|7144.1|7129.1|7142.9|7127.9|7144.9|7129.9|7142.3|7127.3|2
1605703500000|2020-11-18 12:45:00|7145.4|7130.4|7143.4|7128.4|7145.4|7130.4|7141.9|7126.9|9
1605703800000|2020-11-18 12:50:00|7143.2|7128.2|7132.7|7117.7|7143.2|7128.2|7132.7|7117.7|8
1605704100000|2020-11-18 12:55:00|7132.2|7117.2|7132.5|7117.5|7132.8|7117.8|7127.8|7112.8|82
1605704400000|2020-11-18 13:00:00|7133.4|7118.4|7126.8|7111.8|7138.2|7123.2|7126.8|7111.8|11
1605704700000|2020-11-18 13:05:00|7126.3|7111.3|7126.6|7111.6|7130.8|7115.8|7123.2|7108.2|6
1605705000000|2020-11-18 13:10:00|7127.1|7112.1|7123.7|7108.7|7128.3|7113.3|7120.2|7105.2|17
1605705300000|2020-11-18 13:15:00|7123.6|7108.6|7125.8|7110.8|7125.8|7110.8|7118.7|7103.7|0
1605705600000|2020-11-18 13:20:00|7125.7|7110.7|7129.3|7114.3|7131.3|7116.3|7123.8|7108.8|9
1605705900000|2020-11-18 13:25:00|7128.8|7113.8|7120.8|7105.8|7132.2|7117.2|7120.3|7105.3|15
1605706200000|2020-11-18 13:30:00|7120.9|7105.9|7119.3|7104.3|7128.9|7113.9|7117.8|7102.8|15
1605706500000|2020-11-18 13:35:00|7119.8|7104.8|7122.3|7107.3|7128.3|7113.3|7119.8|7104.8|7
1605706800000|2020-11-18 13:40:00|7122.5|7107.5|7130.9|7115.9|7132.3|7117.3|7122.5|7107.5|6
1605707100000|2020-11-18 13:45:00|7130.8|7115.8|7126|7111|7130.8|7115.8|7122.6|7107.6|7
1605707400000|2020-11-18 13:50:00|7126.1|7111.1|7131.2|7116.2|7133.7|7118.7|7124.4|7109.4|233
1605707700000|2020-11-18 13:55:00|7130.2|7115.2|7128.2|7113.2|7130.7|7115.7|7124.2|7109.2|70
1605708000000|2020-11-18 14:00:00|7128.7|7113.7|7113.9|7098.9|7129.8|7114.8|7113.9|7098.9|110
1605708300000|2020-11-18 14:05:00|7116.8|7101.8|7118.9|7103.9|7119.8|7104.8|7116.3|7101.3|1
1605708600000|2020-11-18 14:10:00|7118.8|7103.8|7120.7|7105.7|7121.8|7106.8|7114.9|7099.9|85
1605708900000|2020-11-18 14:15:00|7119.8|7104.8|7118.7|7103.7|7120.2|7105.2|7114.7|7099.7|28
1605709200000|2020-11-18 14:20:00|7118.6|7103.6|7120.1|7105.1|7120.6|7105.6|7116.7|7101.7|10
1605709500000|2020-11-18 14:25:00|7120.6|7105.6|7121.6|7106.6|7121.6|7106.6|7117.6|7102.6|144
1605709800000|2020-11-18 14:30:00|7124.1|7109.1|7123.6|7108.6|7129.6|7114.6|7118.6|7103.6|44
1605710100000|2020-11-18 14:35:00|7123.1|7108.1|7128.1|7113.1|7133.6|7118.6|7122.7|7107.7|17
1605710400000|2020-11-18 14:40:00|7128.2|7113.2|7126.1|7111.1|7129.1|7114.1|7117.1|7102.1|10
1605710700000|2020-11-18 14:45:00|7125.6|7110.6|7113.7|7098.7|7128.1|7113.1|7113.2|7098.2|71
1605711000000|2020-11-18 14:50:00|7113.2|7098.2|7105.2|7090.2|7113.7|7098.7|7104.7|7089.7|60
1605711300000|2020-11-18 14:55:00|7105.6|7090.6|7108.7|7093.7|7112.7|7097.7|7104.2|7089.2|116
1605711600000|2020-11-18 15:00:00|7109.2|7094.2|7106.7|7091.7|7115.2|7100.2|7105.1|7090.1|128
1605711900000|2020-11-18 15:05:00|7107.5|7092.5|7111.5|7096.5|7115.5|7100.5|7107.5|7092.5|126
1605712200000|2020-11-18 15:10:00|7111.2|7096.2|7102.5|7087.5|7112.5|7097.5|7102.5|7087.5|65
1605712500000|2020-11-18 15:15:00|7101.1|7086.1|7104.2|7089.2|7105.6|7090.6|7100.1|7085.1|166
1605712800000|2020-11-18 15:20:00|7105.2|7090.2|7102.7|7087.7|7105.7|7090.7|7102.7|7087.7|96
1605713100000|2020-11-18 15:25:00|7102.8|7087.8|7116.2|7101.2|7117.1|7102.1|7102.8|7087.8|26
1605713400000|2020-11-18 15:30:00|7116.7|7101.7|7119.3|7104.3|7119.3|7104.3|7106.6|7091.6|123
1605713700000|2020-11-18 15:35:00|7118.9|7103.9|7117.9|7102.9|7119.4|7104.4|7111.9|7096.9|39
1605714000000|2020-11-18 15:40:00|7116.9|7101.9|7118.9|7103.9|7118.9|7103.9|7113.9|7098.9|31
1605714300000|2020-11-18 15:45:00|7119.3|7104.3|7126.9|7111.9|7128.9|7113.9|7119.3|7104.3|41
1605714600000|2020-11-18 15:50:00|7126.4|7111.4|7126.5|7111.5|7131|7116|7124.5|7109.5|46
1605714900000|2020-11-18 15:55:00|7127|7112|7137|7122|7139.5|7124.5|7127|7112|56
1605715200000|2020-11-18 16:00:00|7137.5|7122.5|7156.2|7141.2|7157.5|7142.5|7136|7121|115
1605715500000|2020-11-18 16:05:00|7156|7141|7167.5|7152.5|7172.7|7157.7|7156|7141|128
1605715800000|2020-11-18 16:10:00|7167.9|7152.9|7165.1|7150.1|7168.3|7153.3|7163.5|7148.5|36
1605716100000|2020-11-18 16:15:00|7165.5|7150.5|7160.6|7145.6|7169.9|7154.9|7155.2|7140.2|51
1605716400000|2020-11-18 16:20:00|7161.1|7146.1|7150.1|7135.1|7162.6|7147.6|7150.1|7135.1|84
1605716700000|2020-11-18 16:25:00|7150|7135|7149.9|7134.9|7152.5|7137.5|7147|7132|62
1605717000000|2020-11-18 16:30:00|7150.9|7135.9|7150.8|7135.8|7154.9|7139.9|7147.8|7132.8|22
1605717300000|2020-11-18 16:35:00|7149.8|7134.8|7145.5|7130.5|7151.8|7136.8|7144.8|7129.8|18
1605717600000|2020-11-18 16:40:00|7145.4|7130.4|7159.3|7144.3|7159.3|7144.3|7143.4|7128.4|82
1605717900000|2020-11-18 16:45:00|7158.8|7143.8|7154.1|7139.1|7163.8|7148.8|7152.1|7137.1|107
1605718200000|2020-11-18 16:50:00|7154.6|7139.6|7154.5|7139.5|7157|7142|7150.6|7135.6|99
1605718500000|2020-11-18 16:55:00|7154.3|7139.3|7162.5|7147.5|7164|7149|7153|7138|21
1605718800000|2020-11-18 17:00:00|7162.7|7147.7|7166.2|7151.2|7166.2|7151.2|7162|7147|7
1605719100000|2020-11-18 17:05:00|7166.7|7151.7|7161.7|7146.7|7173.2|7158.2|7158.7|7143.7|69
1605719400000|2020-11-18 17:10:00|7161.3|7146.3|7159.3|7144.3|7163.3|7148.3|7158.7|7143.7|28
1605719700000|2020-11-18 17:15:00|7159.2|7144.2|7156.8|7141.8|7161.8|7146.8|7156.8|7141.8|37
1605720000000|2020-11-18 17:20:00|7157.3|7142.3|7156.2|7141.2|7159.2|7144.2|7151.7|7136.7|11
1605720300000|2020-11-18 17:25:00|7157.1|7142.1|7158.2|7143.2|7159.6|7144.6|7153.1|7138.1|26
1605720600000|2020-11-18 17:30:00|7158.1|7143.1|7158.7|7143.7|7158.7|7143.7|7150.2|7135.2|23
1605720900000|2020-11-18 17:35:00|7157.8|7142.8|7155.3|7140.3|7160.2|7145.2|7155.3|7140.3|42
1605721200000|2020-11-18 17:40:00|7154.4|7139.4|7158.8|7143.8|7160.3|7145.3|7153.3|7138.3|39
1605721500000|2020-11-18 17:45:00|7158.7|7143.7|7151.8|7136.8|7162.2|7147.2|7151.4|7136.4|17
1605721800000|2020-11-18 17:50:00|7152.8|7137.8|7152.7|7137.7|7155.3|7140.3|7152.3|7137.3|17
1605722100000|2020-11-18 17:55:00|7152.8|7137.8|7152.7|7137.7|7157.2|7142.2|7151.7|7136.7|17
1605722400000|2020-11-18 18:00:00|7152.8|7137.8|7146.2|7131.2|7154.3|7139.3|7146.2|7131.2|22
1605722700000|2020-11-18 18:05:00|7145.7|7130.7|7148.7|7133.7|7149.2|7134.2|7145.7|7130.7|15
1605723000000|2020-11-18 18:10:00|7148.2|7133.2|7155.5|7140.5|7155.6|7140.6|7146.9|7131.9|59
1605723300000|2020-11-18 18:15:00|7155.6|7140.6|7161.1|7146.1|7161.1|7146.1|7155.5|7140.5|32
1605723600000|2020-11-18 18:20:00|7161|7146|7156.5|7141.5|7163.5|7148.5|7156|7141|31
1605723900000|2020-11-18 18:25:00|7156.6|7141.6|7161.1|7146.1|7161.1|7146.1|7153.1|7138.1|29
1605724200000|2020-11-18 18:30:00|7160.1|7145.1|7161.1|7146.1|7169.3|7154.3|7159.1|7144.1|128
1605724500000|2020-11-18 18:35:00|7161.2|7146.2|7161.8|7146.8|7168.1|7153.1|7160.9|7145.9|11
1605724800000|2020-11-18 18:40:00|7161.7|7146.7|7162.3|7147.3|7162.8|7147.8|7154.8|7139.8|44
1605725100000|2020-11-18 18:45:00|7162.8|7147.8|7158.2|7143.2|7165.8|7150.8|7155.3|7140.3|32
1605725400000|2020-11-18 18:50:00|7157.8|7142.8|7156.3|7141.3|7159.7|7144.7|7155.7|7140.7|168
1605725700000|2020-11-18 18:55:00|7156.8|7141.8|7154.9|7139.9|7159.7|7144.7|7152.7|7137.7|75
1605726000000|2020-11-18 19:00:00|7155.4|7140.4|7159.5|7144.5|7159.9|7144.9|7153.4|7138.4|39
1605726300000|2020-11-18 19:05:00|7159.9|7144.9|7158.5|7143.5|7165|7150|7157.4|7142.4|62
1605726600000|2020-11-18 19:10:00|7158|7143|7160.9|7145.9|7171.9|7156.9|7154.1|7139.1|355
1605726900000|2020-11-18 19:15:00|7160.4|7145.4|7155.6|7140.6|7160.9|7145.9|7154.1|7139.1|184
1605751200000|2020-11-19 02:00:00|7159|7144|7147.8|7132.8|7159|7144|7142.6|7127.6|0
1605751500000|2020-11-19 02:05:00|7144.1|7129.1|7142.6|7127.6|7145.1|7130.1|7142.1|7127.1|2
1605751800000|2020-11-19 02:10:00|7142.7|7127.7|7143.6|7128.6|7144.6|7129.6|7134.3|7119.3|8
1605752100000|2020-11-19 02:15:00|7137.5|7122.5|7137.3|7122.3|7139.8|7124.8|7136|7121|1
1605752400000|2020-11-19 02:20:00|7138.3|7123.3|7145|7130|7145|7130|7133|7118|6
1605752700000|2020-11-19 02:25:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1605753000000|2020-11-19 02:30:00|7145|7130|7148.5|7133.5|7148.7|7133.7|7145|7130|20
1605753300000|2020-11-19 02:35:00|7149|7134|7149.5|7134.5|7149.5|7134.5|7149|7134|82
1605753600000|2020-11-19 02:40:00|7151.5|7136.5|7151.6|7136.6|7153.5|7138.5|7151|7136|0
1605753900000|2020-11-19 02:45:00|7152|7137|7147.5|7132.5|7154|7139|7147.5|7132.5|0
1605754500000|2020-11-19 02:55:00|7146.5|7131.5|7148|7133|7150|7135|7146.5|7131.5|0
1605754800000|2020-11-19 03:00:00|7148.2|7133.2|7152|7137|7152.6|7137.6|7148.2|7133.2|0
1605755100000|2020-11-19 03:05:00|7151.5|7136.5|7151.5|7136.5|7152|7137|7151.5|7136.5|0
1605755400000|2020-11-19 03:10:00|7151.6|7136.6|7151.1|7136.1|7153.6|7138.6|7149|7134|0
1605755700000|2020-11-19 03:15:00|7151.6|7136.6|7152.1|7137.1|7153.1|7138.1|7151.6|7136.6|0
1605756000000|2020-11-19 03:20:00|7152|7137|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|0
1605756300000|2020-11-19 03:25:00|7151.7|7136.7|7151.1|7136.1|7151.7|7136.7|7151|7136|2
1605756600000|2020-11-19 03:30:00|7150.6|7135.6|7152.6|7137.6|7152.6|7137.6|7150.6|7135.6|4
1605756900000|2020-11-19 03:35:00|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7155.9|7140.9|0
1605757200000|2020-11-19 03:40:00|7154|7139|7153.6|7138.6|7154|7139|7153.5|7138.5|0
1605757500000|2020-11-19 03:45:00|7153.7|7138.7|7154.1|7139.1|7154.6|7139.6|7153.7|7138.7|1
1605758100000|2020-11-19 03:55:00|7153.9|7138.9|7152.6|7137.6|7153.9|7138.9|7152.1|7137.1|0
1605759300000|2020-11-19 04:15:00|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1605759600000|2020-11-19 04:20:00|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|0
1605760200000|2020-11-19 04:30:00|7156|7141|7156|7141|7156|7141|7156|7141|0
1605760500000|2020-11-19 04:35:00|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1605760800000|2020-11-19 04:40:00|7155|7140|7155|7140|7155|7140|7155|7140|0
1605761100000|2020-11-19 04:45:00|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1605762600000|2020-11-19 05:10:00|7155|7140|7155.1|7140.1|7155.1|7140.1|7155|7140|0
1605763200000|2020-11-19 05:20:00|7154.8|7139.8|7152.1|7137.1|7154.8|7139.8|7151.7|7136.7|0
1605763500000|2020-11-19 05:25:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1605763800000|2020-11-19 05:30:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1605764100000|2020-11-19 05:35:00|7153.2|7138.2|7153.7|7138.7|7155|7140|7153.2|7138.2|0
1605765000000|2020-11-19 05:50:00|7153.9|7138.9|7157|7142|7157|7142|7153.9|7138.9|0
1605765300000|2020-11-19 05:55:00|7156.6|7141.6|7156.6|7141.6|7157|7142|7156.6|7141.6|0
1605765900000|2020-11-19 06:05:00|7156.1|7141.1|7149.7|7134.7|7156.1|7141.1|7149.7|7134.7|0
1605766200000|2020-11-19 06:10:00|7149.8|7134.8|7151.7|7136.7|7151.7|7136.7|7149.8|7134.8|0
1605766500000|2020-11-19 06:15:00|7151.8|7136.8|7152.2|7137.2|7152.2|7137.2|7151.8|7136.8|0
1605766800000|2020-11-19 06:20:00|7153.7|7138.7|7152.7|7137.7|7153.7|7138.7|7152.2|7137.2|2
1605767100000|2020-11-19 06:25:00|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|0
1605767400000|2020-11-19 06:30:00|7153.5|7138.5|7156.2|7141.2|7156.2|7141.2|7152.2|7137.2|0
1605767700000|2020-11-19 06:35:00|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.2|7141.2|0
1605768000000|2020-11-19 06:40:00|7158|7143|7157.6|7142.6|7158|7143|7156.7|7141.7|0
1605768300000|2020-11-19 06:45:00|7158.5|7143.5|7161.2|7146.2|7161.2|7146.2|7158.5|7143.5|16
1605768600000|2020-11-19 06:50:00|7161.7|7146.7|7160.2|7145.2|7161.7|7146.7|7160.2|7145.2|0
1605768900000|2020-11-19 06:55:00|7160.3|7145.3|7165.6|7150.6|7166.1|7151.1|7160.3|7145.3|7
1605769200000|2020-11-19 07:00:00|7166.1|7151.1|7166.6|7151.6|7166.6|7151.6|7164.7|7149.7|0
1605769500000|2020-11-19 07:05:00|7165.6|7150.6|7164.7|7149.7|7166.6|7151.6|7164.7|7149.7|13
1605769800000|2020-11-19 07:10:00|7166.1|7151.1|7166.6|7151.6|7167.1|7152.1|7166.1|7151.1|2
1605770100000|2020-11-19 07:15:00|7168.7|7153.7|7179.7|7164.7|7180.3|7165.3|7168.2|7153.2|19
1605770400000|2020-11-19 07:20:00|7180.2|7165.2|7177.7|7162.7|7180.2|7165.2|7176.2|7161.2|0
1605770700000|2020-11-19 07:25:00|7177.6|7162.6|7176.7|7161.7|7178.2|7163.2|7176.7|7161.7|0
1605771000000|2020-11-19 07:30:00|7176.6|7161.6|7179.7|7164.7|7179.8|7164.8|7176.2|7161.2|3
1605771300000|2020-11-19 07:35:00|7180.2|7165.2|7178.2|7163.2|7180.2|7165.2|7178|7163|20
1605771600000|2020-11-19 07:40:00|7178|7163|7175.8|7160.8|7178|7163|7175.7|7160.7|0
1605771900000|2020-11-19 07:45:00|7175.3|7160.3|7174.3|7159.3|7175.8|7160.8|7173.3|7158.3|0
1605772200000|2020-11-19 07:50:00|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.3|7158.3|11
1605772500000|2020-11-19 07:55:00|7174.2|7159.2|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|12
1605772800000|2020-11-19 08:00:00|7174.2|7159.2|7175.9|7160.9|7175.9|7160.9|7173.3|7158.3|4
1605773100000|2020-11-19 08:05:00|7175.7|7160.7|7173.9|7158.9|7175.7|7160.7|7171.4|7156.4|0
1605773400000|2020-11-19 08:10:00|7173.4|7158.4|7164.9|7149.9|7173.4|7158.4|7164.9|7149.9|0
1605773700000|2020-11-19 08:15:00|7164.4|7149.4|7163.9|7148.9|7165.4|7150.4|7162.9|7147.9|0
1605774000000|2020-11-19 08:20:00|7164|7149|7164.4|7149.4|7165.4|7150.4|7163.9|7148.9|0
1605774300000|2020-11-19 08:25:00|7163.9|7148.9|7170|7155|7170|7155|7163.1|7148.1|2
1605774600000|2020-11-19 08:30:00|7169|7154|7171.9|7156.9|7173|7158|7168|7153|0
1605774900000|2020-11-19 08:35:00|7171.5|7156.5|7184.3|7169.3|7185.3|7170.3|7171.5|7156.5|32
1605775200000|2020-11-19 08:40:00|7184.8|7169.8|7183.3|7168.3|7184.8|7169.8|7177.3|7162.3|5
1605775500000|2020-11-19 08:45:00|7183.2|7168.2|7179.9|7164.9|7184.4|7169.4|7176.4|7161.4|17
1605775800000|2020-11-19 08:50:00|7179.4|7164.4|7177.9|7162.9|7180.4|7165.4|7172.7|7157.7|9
1605776100000|2020-11-19 08:55:00|7178|7163|7160.4|7145.4|7181.6|7166.6|7155.9|7140.9|4
1605776400000|2020-11-19 09:00:00|7161.4|7146.4|7169.5|7154.5|7172.4|7157.4|7161.4|7146.4|5
1605776700000|2020-11-19 09:05:00|7169.4|7154.4|7178.2|7163.2|7178.2|7163.2|7169.4|7154.4|57
1605777000000|2020-11-19 09:10:00|7177.3|7162.3|7178.3|7163.3|7179.4|7164.4|7175.8|7160.8|0
1605777300000|2020-11-19 09:15:00|7178.1|7163.1|7184.8|7169.8|7184.8|7169.8|7176.3|7161.3|0
1605777600000|2020-11-19 09:20:00|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7178.8|7163.8|5
1605777900000|2020-11-19 09:25:00|7183.3|7168.3|7183.3|7168.3|7185.3|7170.3|7182.8|7167.8|0
1605778200000|2020-11-19 09:30:00|7182.8|7167.8|7187.3|7172.3|7188.7|7173.7|7182.8|7167.8|7
1605778500000|2020-11-19 09:35:00|7186.8|7171.8|7184.5|7169.5|7186.9|7171.9|7184.5|7169.5|0
1605778800000|2020-11-19 09:40:00|7184.4|7169.4|7185.8|7170.8|7185.9|7170.9|7184|7169|2
1605779100000|2020-11-19 09:45:00|7184.9|7169.9|7186.8|7171.8|7187.3|7172.3|7184.5|7169.5|1
1605779400000|2020-11-19 09:50:00|7186.7|7171.7|7182.9|7167.9|7186.7|7171.7|7182.9|7167.9|0
1605779700000|2020-11-19 09:55:00|7181.9|7166.9|7177.9|7162.9|7181.9|7166.9|7176.4|7161.4|0
1605780000000|2020-11-19 10:00:00|7178.4|7163.4|7179.4|7164.4|7179.4|7164.4|7172.9|7157.9|9
1605780300000|2020-11-19 10:05:00|7178.9|7163.9|7173.9|7158.9|7179.4|7164.4|7172.9|7157.9|0
1605780600000|2020-11-19 10:10:00|7173.4|7158.4|7164.9|7149.9|7173.9|7158.9|7161.5|7146.5|0
1605780900000|2020-11-19 10:15:00|7164.4|7149.4|7166.6|7151.6|7166.6|7151.6|7161.9|7146.9|6
1605781200000|2020-11-19 10:20:00|7165.6|7150.6|7159.2|7144.2|7166.1|7151.1|7157.7|7142.7|0
1605781500000|2020-11-19 10:25:00|7157.8|7142.8|7161|7146|7161|7146|7157.8|7142.8|0
1605781800000|2020-11-19 10:30:00|7160.5|7145.5|7161.5|7146.5|7161.5|7146.5|7159.6|7144.6|0
1605782100000|2020-11-19 10:35:00|7161.8|7146.8|7160.1|7145.1|7161.8|7146.8|7156.8|7141.8|14
1605782400000|2020-11-19 10:40:00|7159.6|7144.6|7163.6|7148.6|7167.6|7152.6|7159.6|7144.6|0
1605782700000|2020-11-19 10:45:00|7165.1|7150.1|7163.6|7148.6|7165.1|7150.1|7162.6|7147.6|0
1605783000000|2020-11-19 10:50:00|7164.1|7149.1|7163|7148|7164.1|7149.1|7162|7147|0
1605783300000|2020-11-19 10:55:00|7163.1|7148.1|7150.3|7135.3|7163.1|7148.1|7150.3|7135.3|26
1605783600000|2020-11-19 11:00:00|7149.8|7134.8|7150.8|7135.8|7150.8|7135.8|7148.5|7133.5|0
1605783900000|2020-11-19 11:05:00|7149.5|7134.5|7149|7134|7151.7|7136.7|7149|7134|0
1605784200000|2020-11-19 11:10:00|7148|7133|7145.3|7130.3|7148|7133|7143.4|7128.4|3
1605784500000|2020-11-19 11:15:00|7144.8|7129.8|7149.2|7134.2|7151|7136|7142.9|7127.9|3
1605784800000|2020-11-19 11:20:00|7148.7|7133.7|7150.2|7135.2|7150.2|7135.2|7146.4|7131.4|0
1605785100000|2020-11-19 11:25:00|7150.7|7135.7|7150.6|7135.6|7152.2|7137.2|7150.6|7135.6|0
1605785400000|2020-11-19 11:30:00|7150.1|7135.1|7146.3|7131.3|7150.6|7135.6|7146.3|7131.3|8
1605785700000|2020-11-19 11:35:00|7146.4|7131.4|7147.3|7132.3|7148.7|7133.7|7146.4|7131.4|0
1605786000000|2020-11-19 11:40:00|7146.8|7131.8|7147.1|7132.1|7149.2|7134.2|7145.3|7130.3|3
1605786300000|2020-11-19 11:45:00|7147.2|7132.2|7146.6|7131.6|7149.1|7134.1|7145.6|7130.6|1
1605786600000|2020-11-19 11:50:00|7146.8|7131.8|7152.2|7137.2|7152.2|7137.2|7146.8|7131.8|6
1605786900000|2020-11-19 11:55:00|7152.1|7137.1|7153.6|7138.6|7153.7|7138.7|7151.8|7136.8|0
1605787200000|2020-11-19 12:00:00|7153.9|7138.9|7158.1|7143.1|7160.6|7145.6|7153.9|7138.9|0
1605787500000|2020-11-19 12:05:00|7158|7143|7155.1|7140.1|7158|7143|7155.1|7140.1|0
1605787800000|2020-11-19 12:10:00|7154.1|7139.1|7155.6|7140.6|7157.1|7142.1|7154.1|7139.1|0
1605788100000|2020-11-19 12:15:00|7155.4|7140.4|7157.3|7142.3|7158.4|7143.4|7154.2|7139.2|5
1605788400000|2020-11-19 12:20:00|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7154.9|7139.9|0
1605788700000|2020-11-19 12:25:00|7156.8|7141.8|7161.4|7146.4|7161.4|7146.4|7156.7|7141.7|3
1605789000000|2020-11-19 12:30:00|7162.8|7147.8|7159.6|7144.6|7162.8|7147.8|7159|7144|63
1605789300000|2020-11-19 12:35:00|7159.1|7144.1|7157.6|7142.6|7159.1|7144.1|7157.6|7142.6|1
1605789600000|2020-11-19 12:40:00|7158.9|7143.9|7161.6|7146.6|7161.6|7146.6|7158.7|7143.7|19
1605789900000|2020-11-19 12:45:00|7162.1|7147.1|7164.9|7149.9|7164.9|7149.9|7160.6|7145.6|1
1605790200000|2020-11-19 12:50:00|7166.5|7151.5|7163.8|7148.8|7167.3|7152.3|7163.8|7148.8|1
1605790500000|2020-11-19 12:55:00|7159.9|7144.9|7151.7|7136.7|7159.9|7144.9|7151.7|7136.7|3
1605790800000|2020-11-19 13:00:00|7151.6|7136.6|7169.5|7154.5|7169.5|7154.5|7150.7|7135.7|14
1605791100000|2020-11-19 13:05:00|7169.4|7154.4|7176.6|7161.6|7178.5|7163.5|7169|7154|26
1605791400000|2020-11-19 13:10:00|7176.7|7161.7|7167.7|7152.7|7176.7|7161.7|7167.7|7152.7|4
1605791700000|2020-11-19 13:15:00|7168.7|7153.7|7170.9|7155.9|7172.5|7157.5|7164.3|7149.3|60
1605792000000|2020-11-19 13:20:00|7170.5|7155.5|7173.1|7158.1|7174.6|7159.6|7168.1|7153.1|357
1605792300000|2020-11-19 13:25:00|7173|7158|7172.8|7157.8|7174.6|7159.6|7170.4|7155.4|24
1605792600000|2020-11-19 13:30:00|7171.4|7156.4|7172.1|7157.1|7173.9|7158.9|7165.6|7150.6|4
1605792900000|2020-11-19 13:35:00|7171.7|7156.7|7158.3|7143.3|7176.1|7161.1|7155.3|7140.3|35
1605793200000|2020-11-19 13:40:00|7159.7|7144.7|7158.6|7143.6|7160.6|7145.6|7154.3|7139.3|16
1605793500000|2020-11-19 13:45:00|7158.7|7143.7|7175.8|7160.8|7176.8|7161.8|7158.6|7143.6|31
1605793800000|2020-11-19 13:50:00|7175.3|7160.3|7165.5|7150.5|7179|7164|7165.5|7150.5|65
1605794100000|2020-11-19 13:55:00|7166|7151|7164.9|7149.9|7174.6|7159.6|7162.3|7147.3|18
1605794400000|2020-11-19 14:00:00|7164.5|7149.5|7163.9|7148.9|7166.4|7151.4|7160.4|7145.4|5
1605794700000|2020-11-19 14:05:00|7163.8|7148.8|7164|7149|7168.9|7153.9|7159.9|7144.9|61
1605795000000|2020-11-19 14:10:00|7164.2|7149.2|7164.6|7149.6|7166.1|7151.1|7154.3|7139.3|42
1605795300000|2020-11-19 14:15:00|7165.2|7150.2|7165.6|7150.6|7166.5|7151.5|7160.6|7145.6|125
1605795600000|2020-11-19 14:20:00|7165.5|7150.5|7166.7|7151.7|7168.7|7153.7|7158.7|7143.7|21
1605795900000|2020-11-19 14:25:00|7166.6|7151.6|7162.9|7147.9|7167.1|7152.1|7161|7146|85
1605796200000|2020-11-19 14:30:00|7163.4|7148.4|7158.8|7143.8|7167.6|7152.6|7150.6|7135.6|87
1605796500000|2020-11-19 14:35:00|7157.8|7142.8|7154.5|7139.5|7158.3|7143.3|7153.3|7138.3|10
1605796800000|2020-11-19 14:40:00|7155|7140|7162.1|7147.1|7162.1|7147.1|7145.8|7130.8|70
1605797100000|2020-11-19 14:45:00|7162.6|7147.6|7153.4|7138.4|7163|7148|7149.5|7134.5|19
1605797400000|2020-11-19 14:50:00|7153.7|7138.7|7151|7136|7159|7144|7148.5|7133.5|28
1605797700000|2020-11-19 14:55:00|7151.1|7136.1|7153|7138|7162.7|7147.7|7146.5|7131.5|94
1605798000000|2020-11-19 15:00:00|7153.1|7138.1|7158.9|7143.9|7162|7147|7153.1|7138.1|23
1605798300000|2020-11-19 15:05:00|7159|7144|7153.6|7138.6|7162.9|7147.9|7151.5|7136.5|83
1605798600000|2020-11-19 15:10:00|7152.1|7137.1|7155|7140|7155.5|7140.5|7147.7|7132.7|21
1605798900000|2020-11-19 15:15:00|7155.5|7140.5|7154|7139|7156|7141|7148.1|7133.1|50
1605799200000|2020-11-19 15:20:00|7153.9|7138.9|7152.7|7137.7|7154.7|7139.7|7151|7136|42
1605799500000|2020-11-19 15:25:00|7152.2|7137.2|7164.7|7149.7|7166.7|7151.7|7151.2|7136.2|29
1605799800000|2020-11-19 15:30:00|7165.2|7150.2|7157.2|7142.2|7168.2|7153.2|7156.7|7141.7|66
1605800100000|2020-11-19 15:35:00|7157.7|7142.7|7149.7|7134.7|7158.7|7143.7|7147.2|7132.2|165
1605800400000|2020-11-19 15:40:00|7150.2|7135.2|7151.7|7136.7|7153.7|7138.7|7148.2|7133.2|49
1605800700000|2020-11-19 15:45:00|7152.2|7137.2|7154.2|7139.2|7156.7|7141.7|7151.2|7136.2|45
1605801000000|2020-11-19 15:50:00|7154.3|7139.3|7147.3|7132.3|7156.7|7141.7|7147.2|7132.2|22
1605801300000|2020-11-19 15:55:00|7148.2|7133.2|7145.2|7130.2|7148.7|7133.7|7143.2|7128.2|32
1605801600000|2020-11-19 16:00:00|7145.3|7130.3|7145.5|7130.5|7149.7|7134.7|7143.2|7128.2|245
1605801900000|2020-11-19 16:05:00|7145.1|7130.1|7138.2|7123.2|7150.1|7135.1|7137.8|7122.8|43
1605802200000|2020-11-19 16:10:00|7138.3|7123.3|7138.1|7123.1|7139.7|7124.7|7135.2|7120.2|26
1605802500000|2020-11-19 16:15:00|7138.2|7123.2|7139.1|7124.1|7141.7|7126.7|7137.1|7122.1|81
1605802800000|2020-11-19 16:20:00|7139.6|7124.6|7138.6|7123.6|7140|7125|7134.6|7119.6|69
1605803100000|2020-11-19 16:25:00|7139.1|7124.1|7138.1|7123.1|7141.6|7126.6|7137.1|7122.1|20
1605803400000|2020-11-19 16:30:00|7138.6|7123.6|7130.1|7115.1|7138.6|7123.6|7123.2|7108.2|39
1605803700000|2020-11-19 16:35:00|7130.6|7115.6|7132.6|7117.6|7133.6|7118.6|7129.6|7114.6|102
1605804000000|2020-11-19 16:40:00|7134.1|7119.1|7136.6|7121.6|7136.6|7121.6|7130.6|7115.6|15
1605804300000|2020-11-19 16:45:00|7137.1|7122.1|7138.6|7123.6|7140.7|7125.7|7135.1|7120.1|39
1605804600000|2020-11-19 16:50:00|7138.7|7123.7|7136.8|7121.8|7140.1|7125.1|7136.3|7121.3|25
1605804900000|2020-11-19 16:55:00|7136.3|7121.3|7136.4|7121.4|7137|7122|7135.4|7120.4|47
1605805200000|2020-11-19 17:00:00|7135.9|7120.9|7142.4|7127.4|7143.9|7128.9|7135.9|7120.9|34
1605805500000|2020-11-19 17:05:00|7142.8|7127.8|7144.4|7129.4|7145.3|7130.3|7140.4|7125.4|39
1605805800000|2020-11-19 17:10:00|7144.9|7129.9|7137|7122|7144.9|7129.9|7134.1|7119.1|60
1605806100000|2020-11-19 17:15:00|7137.1|7122.1|7144.2|7129.2|7146.7|7131.7|7137.1|7122.1|77
1605806400000|2020-11-19 17:20:00|7144|7129|7150.5|7135.5|7153.9|7138.9|7139.9|7124.9|16
1605806700000|2020-11-19 17:25:00|7149.5|7134.5|7147.4|7132.4|7152.4|7137.4|7144.9|7129.9|24
1605807000000|2020-11-19 17:30:00|7147.3|7132.3|7144.6|7129.6|7150.3|7135.3|7144.1|7129.1|4
1605807300000|2020-11-19 17:35:00|7145.1|7130.1|7147.6|7132.6|7147.6|7132.6|7144.1|7129.1|15
1605807600000|2020-11-19 17:40:00|7150|7135|7152.5|7137.5|7152.5|7137.5|7149|7134|8
1605807900000|2020-11-19 17:45:00|7152.6|7137.6|7149.3|7134.3|7155.5|7140.5|7149.3|7134.3|6
1605808200000|2020-11-19 17:50:00|7150.2|7135.2|7141.9|7126.9|7150.2|7135.2|7141|7126|24
1605808500000|2020-11-19 17:55:00|7141.8|7126.8|7142.1|7127.1|7144.6|7129.6|7138.6|7123.6|32
1605808800000|2020-11-19 18:00:00|7143.1|7128.1|7142.5|7127.5|7143.6|7128.6|7139.7|7124.7|13
1605809100000|2020-11-19 18:05:00|7141.6|7126.6|7150.7|7135.7|7151.9|7136.9|7141.6|7126.6|24
1605809400000|2020-11-19 18:10:00|7150.2|7135.2|7151.9|7136.9|7154.2|7139.2|7147.9|7132.9|7
1605809700000|2020-11-19 18:15:00|7152.4|7137.4|7154.2|7139.2|7155.3|7140.3|7150.4|7135.4|31
1605810000000|2020-11-19 18:20:00|7154.7|7139.7|7162.9|7147.9|7164.2|7149.2|7154.1|7139.1|13
1605810300000|2020-11-19 18:25:00|7163.7|7148.7|7164.4|7149.4|7164.7|7149.7|7160.4|7145.4|7
1605810600000|2020-11-19 18:30:00|7163.9|7148.9|7163|7148|7166.7|7151.7|7158.4|7143.4|4
1605810900000|2020-11-19 18:35:00|7163.1|7148.1|7162.4|7147.4|7164.6|7149.6|7162.2|7147.2|9
1605811200000|2020-11-19 18:40:00|7162.9|7147.9|7164.2|7149.2|7167|7152|7162.5|7147.5|11
1605811500000|2020-11-19 18:45:00|7165.7|7150.7|7162.7|7147.7|7166.2|7151.2|7161.2|7146.2|35
1605811800000|2020-11-19 18:50:00|7163.7|7148.7|7160.7|7145.7|7165.1|7150.1|7159.2|7144.2|42
1605812100000|2020-11-19 18:55:00|7160.6|7145.6|7161.2|7146.2|7164.6|7149.6|7159.7|7144.7|20
1605812400000|2020-11-19 19:00:00|7162.2|7147.2|7161.3|7146.3|7165.7|7150.7|7159.7|7144.7|75
1605812700000|2020-11-19 19:05:00|7163.5|7148.5|7153.3|7138.3|7165.6|7150.6|7153.3|7138.3|222
1605813000000|2020-11-19 19:10:00|7152.9|7137.9|7147.1|7132.1|7156.1|7141.1|7145.2|7130.2|87
1605813300000|2020-11-19 19:15:00|7147.5|7132.5|7148.7|7133.7|7152|7137|7146|7131|65
1605837600000|2020-11-20 02:00:00|7151.4|7136.4|7151.6|7136.6|7156.2|7141.2|7148.8|7133.8|38
1605837900000|2020-11-20 02:05:00|7151.7|7136.7|7151.7|7136.7|7152.2|7137.2|7151.6|7136.6|0
1605838200000|2020-11-20 02:10:00|7151.8|7136.8|7154.2|7139.2|7154.7|7139.7|7151.3|7136.3|8
1605838500000|2020-11-20 02:15:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|3
1605838800000|2020-11-20 02:20:00|7154.4|7139.4|7156.2|7141.2|7156.2|7141.2|7154.4|7139.4|0
1605839100000|2020-11-20 02:25:00|7156.7|7141.7|7150.8|7135.8|7156.7|7141.7|7150.8|7135.8|5
1605839400000|2020-11-20 02:30:00|7152.6|7137.6|7153.8|7138.8|7153.8|7138.8|7152.6|7137.6|5
1605839700000|2020-11-20 02:35:00|7154.1|7139.1|7161.3|7146.3|7161.8|7146.8|7154.1|7139.1|1
1605840000000|2020-11-20 02:40:00|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1605840300000|2020-11-20 02:45:00|7161.7|7146.7|7161.4|7146.4|7161.9|7146.9|7160.4|7145.4|0
1605840600000|2020-11-20 02:50:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1605840900000|2020-11-20 02:55:00|7161.8|7146.8|7160.4|7145.4|7161.8|7146.8|7158.9|7143.9|12
1605841200000|2020-11-20 03:00:00|7159|7144|7160|7145|7160.4|7145.4|7159|7144|10
1605841500000|2020-11-20 03:05:00|7160.4|7145.4|7172.1|7157.1|7173.8|7158.8|7158|7143|11
1605841800000|2020-11-20 03:10:00|7170.9|7155.9|7169.7|7154.7|7172.2|7157.2|7164.8|7149.8|19
1605842100000|2020-11-20 03:15:00|7157.4|7142.4|7164.8|7149.8|7165.3|7150.3|7157.4|7142.4|4
1605842400000|2020-11-20 03:20:00|7163.3|7148.3|7166.3|7151.3|7166.8|7151.8|7163.3|7148.3|0
1605842700000|2020-11-20 03:25:00|7165.4|7150.4|7162.8|7147.8|7168.4|7150.4|7160.8|7141.1|6
1605843300000|2020-11-20 03:35:00|7163.1|7148.1|7167.4|7152.4|7171.4|7152.4|7163.1|7146.4|0
1605843900000|2020-11-20 03:45:00|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1605844200000|2020-11-20 03:50:00|7169.9|7154.9|7172.6|7157.6|7172.6|7157.6|7169.9|7154.9|2
1605844500000|2020-11-20 03:55:00|7172.2|7157.2|7171.7|7156.7|7172.2|7157.2|7171.2|7156.2|0
1605845400000|2020-11-20 04:10:00|7171.6|7156.6|7164.4|7149.4|7171.6|7156.6|7163.9|7148.9|0
1605845700000|2020-11-20 04:15:00|7165.9|7150.9|7166.4|7151.4|7166.9|7151.9|7165.9|7150.9|1
1605846300000|2020-11-20 04:25:00|7166.9|7151.9|7172.2|7157.2|7172.2|7157.2|7166.9|7151.9|0
1605846600000|2020-11-20 04:30:00|7170.8|7155.8|7171.3|7156.3|7172.7|7157.7|7170.8|7155.8|0
1605846900000|2020-11-20 04:35:00|7171.2|7156.2|7171.3|7156.3|7171.3|7156.3|7171.2|7156.2|0
1605847200000|2020-11-20 04:40:00|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1605847500000|2020-11-20 04:45:00|7171.8|7156.8|7173.7|7158.7|7173.7|7158.7|7171.8|7156.8|0
1605847800000|2020-11-20 04:50:00|7173.5|7158.5|7171.4|7156.4|7173.5|7158.5|7171.3|7156.3|0
1605848100000|2020-11-20 04:55:00|7171.1|7156.1|7170.6|7155.6|7171.3|7156.3|7170.6|7155.6|0
1605848400000|2020-11-20 05:00:00|7169.7|7154.7|7168.8|7153.8|7170.6|7155.6|7168.7|7153.7|0
1605848700000|2020-11-20 05:05:00|7168.6|7153.6|7167.8|7152.8|7168.6|7153.6|7167.8|7152.8|0
1605849000000|2020-11-20 05:10:00|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1605849900000|2020-11-20 05:25:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1605850200000|2020-11-20 05:30:00|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1605850500000|2020-11-20 05:35:00|7167.7|7152.7|7173.7|7158.7|7173.7|7158.7|7167.7|7152.7|5
1605850800000|2020-11-20 05:40:00|7173.8|7158.8|7172.7|7157.7|7175.7|7160.7|7172.7|7157.7|0
1605851400000|2020-11-20 05:50:00|7171.7|7156.7|7172.2|7157.2|7172.2|7157.2|7171.7|7156.7|0
1605851700000|2020-11-20 05:55:00|7171.8|7156.8|7171.2|7156.2|7171.8|7156.8|7171.2|7156.2|2
1605852000000|2020-11-20 06:00:00|7170.2|7155.2|7167.5|7142.5|7170.2|7155.2|7163.5|7142.5|0
1605852300000|2020-11-20 06:05:00|7167.6|7142.6|7155.2|7140.2|7168|7147.9|7153.3|7136.3|0
1605852600000|2020-11-20 06:10:00|7155.7|7140.7|7156.1|7141.1|7164.6|7143|7155.7|7139.6|0
1605852900000|2020-11-20 06:15:00|7156.2|7141.2|7157.1|7142.1|7158.6|7143.6|7155.7|7140.7|0
1605853200000|2020-11-20 06:20:00|7157.2|7142.2|7161.5|7146.5|7161.5|7146.5|7157.2|7142.2|0
1605853500000|2020-11-20 06:25:00|7161.9|7146.9|7163.8|7148.8|7164.2|7149.2|7161.9|7146.9|0
1605853800000|2020-11-20 06:30:00|7161.5|7146.5|7155.2|7140.2|7163.7|7148.7|7155.2|7140.2|0
1605854100000|2020-11-20 06:35:00|7155.6|7140.6|7157.6|7142.6|7157.6|7142.6|7155.2|7140.2|0
1605854400000|2020-11-20 06:40:00|7157.1|7142.1|7158.2|7143.2|7158.2|7143.2|7154.3|7139.3|0
1605854700000|2020-11-20 06:45:00|7158|7143|7154.3|7139.3|7158|7143|7153.8|7138.8|0
1605855000000|2020-11-20 06:50:00|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1605855300000|2020-11-20 06:55:00|7154.3|7139.3|7154.5|7139.5|7155.8|7140.8|7152.3|7137.3|6
1605855600000|2020-11-20 07:00:00|7156.3|7141.3|7165.8|7150.8|7165.8|7150.8|7156.3|7141.3|0
1605855900000|2020-11-20 07:05:00|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7162|7147|16
1605856200000|2020-11-20 07:10:00|7167.7|7152.7|7166.8|7151.8|7169.3|7154.3|7166.8|7151.8|5
1605856500000|2020-11-20 07:15:00|7167.3|7152.3|7174.8|7159.8|7174.8|7159.8|7167.3|7152.3|9
1605856800000|2020-11-20 07:20:00|7173|7158|7172.6|7157.6|7173|7158|7172.6|7157.6|1
1605857100000|2020-11-20 07:25:00|7172.5|7157.5|7171.6|7156.6|7172.5|7157.5|7170.2|7155.2|3
1605857400000|2020-11-20 07:30:00|7171.1|7156.1|7172.1|7157.1|7172.5|7157.5|7171.1|7156.1|0
1605857700000|2020-11-20 07:35:00|7172.5|7157.5|7173|7158|7173|7158|7172.5|7157.5|0
1605858000000|2020-11-20 07:40:00|7173.1|7158.1|7173|7158|7173.5|7158.5|7173|7158|0
1605858300000|2020-11-20 07:45:00|7173.1|7158.1|7172.1|7157.1|7173.5|7158.5|7172.1|7157.1|0
1605858600000|2020-11-20 07:50:00|7171.8|7156.8|7173.3|7158.3|7173.8|7158.8|7171.7|7156.7|35
1605858900000|2020-11-20 07:55:00|7173.6|7158.6|7176.2|7161.2|7176.2|7161.2|7173.6|7158.6|0
1605859500000|2020-11-20 08:05:00|7175.6|7160.6|7174.8|7159.8|7175.6|7160.6|7174.7|7159.7|0
1605859800000|2020-11-20 08:10:00|7175.3|7160.3|7185.7|7170.7|7186.6|7171.6|7175.2|7160.2|11
1605860100000|2020-11-20 08:15:00|7186.1|7171.1|7191.5|7176.5|7193.1|7178.1|7186.1|7171.1|0
1605860400000|2020-11-20 08:20:00|7191.6|7176.6|7193.5|7178.5|7193.5|7178.5|7191.6|7176.6|0
1605860700000|2020-11-20 08:25:00|7192.5|7177.5|7190|7175|7193|7178|7190|7175|4
1605861000000|2020-11-20 08:30:00|7189.9|7174.9|7189.1|7174.1|7190.5|7175.5|7189|7174|0
1605861300000|2020-11-20 08:35:00|7189.6|7174.6|7189.1|7174.1|7191.6|7176.6|7189.1|7174.1|0
1605861600000|2020-11-20 08:40:00|7190.1|7175.1|7191.6|7176.6|7191.6|7176.6|7188.6|7173.6|0
1605861900000|2020-11-20 08:45:00|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7189.1|7174.1|0
1605862200000|2020-11-20 08:50:00|7190.1|7175.1|7191.6|7176.6|7192.7|7177.7|7190.1|7175.1|0
1605862500000|2020-11-20 08:55:00|7191.7|7176.7|7191.1|7176.1|7192.1|7177.1|7190.6|7175.6|0
1605862800000|2020-11-20 09:00:00|7191|7176|7191.5|7176.5|7192.5|7177.5|7191|7176|1
1605863100000|2020-11-20 09:05:00|7192|7177|7222.4|7207.4|7222.9|7207.9|7190|7175|10
1605863400000|2020-11-20 09:10:00|7221.5|7206.5|7224.4|7209.4|7225.3|7210.3|7221.5|7206.5|4
1605863700000|2020-11-20 09:15:00|7224.8|7209.8|7214.8|7199.8|7228|7213|7213.4|7198.4|44
1605864000000|2020-11-20 09:20:00|7215.2|7200.2|7218.6|7203.6|7218.7|7203.7|7214.8|7199.8|0
1605864300000|2020-11-20 09:25:00|7218.5|7203.5|7221|7206|7222.3|7207.3|7217|7202|0
1605864600000|2020-11-20 09:30:00|7220.5|7205.5|7225.2|7210.2|7225.2|7210.2|7218.4|7203.4|0
1605864900000|2020-11-20 09:35:00|7225.1|7210.1|7226.6|7211.6|7227.6|7212.6|7224.2|7209.2|0
1605865200000|2020-11-20 09:40:00|7226.7|7211.7|7231.8|7216.8|7233.2|7218.2|7221.2|7206.2|14
1605865500000|2020-11-20 09:45:00|7230.7|7215.7|7231.9|7216.9|7231.9|7216.9|7220.5|7205.5|17
1605865800000|2020-11-20 09:50:00|7232|7217|7235|7220|7235|7220|7231.3|7216.3|1
1605866100000|2020-11-20 09:55:00|7234.1|7219.1|7231|7216|7234.2|7219.2|7228|7213|13
1605866400000|2020-11-20 10:00:00|7231.9|7216.9|7236.3|7221.3|7236.7|7221.7|7231.9|7216.9|16
1605866700000|2020-11-20 10:05:00|7234.8|7219.8|7236.7|7221.7|7236.7|7221.7|7231.9|7216.9|0
1605867000000|2020-11-20 10:10:00|7236.8|7221.8|7236.3|7221.3|7239|7224|7235.8|7220.8|4
1605867300000|2020-11-20 10:15:00|7236|7221|7232.6|7217.6|7236|7221|7231.1|7216.1|6
1605867600000|2020-11-20 10:20:00|7233.6|7218.6|7234.6|7219.6|7234.6|7219.6|7232.6|7217.6|0
1605867900000|2020-11-20 10:25:00|7235.1|7220.1|7237.5|7222.5|7240.7|7225.7|7235.1|7220.1|7
1605868200000|2020-11-20 10:30:00|7237.6|7222.6|7239.5|7224.5|7240.5|7225.5|7237.6|7222.6|0
1605868500000|2020-11-20 10:35:00|7240|7225|7233.6|7218.6|7240|7225|7233.6|7218.6|15
1605868800000|2020-11-20 10:40:00|7233.5|7218.5|7229.9|7214.9|7233.5|7218.5|7229.9|7214.9|2
1605869100000|2020-11-20 10:45:00|7231.4|7216.4|7235.5|7220.5|7237.5|7222.5|7231.4|7216.4|0
1605869400000|2020-11-20 10:50:00|7236|7221|7239|7224|7240|7225|7236|7221|0
1605869700000|2020-11-20 10:55:00|7237.5|7222.5|7239|7224|7239.9|7224.9|7237.5|7222.5|0
1605870000000|2020-11-20 11:00:00|7238|7223|7238.5|7223.5|7240.4|7225.4|7237.9|7222.9|1
1605870300000|2020-11-20 11:05:00|7239|7224|7239.2|7224.2|7239.2|7224.2|7238|7223|0
1605870600000|2020-11-20 11:10:00|7239.6|7224.6|7236.3|7221.3|7240|7225|7235.8|7220.8|24
1605870900000|2020-11-20 11:15:00|7234.4|7219.4|7235.9|7220.9|7235.9|7220.9|7234.4|7219.4|0
1605871200000|2020-11-20 11:20:00|7236|7221|7237.4|7222.4|7237.8|7222.8|7235|7220|17
1605871500000|2020-11-20 11:25:00|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|0
1605871800000|2020-11-20 11:30:00|7237.6|7222.6|7229.6|7214.6|7238|7223|7229.1|7214.1|0
1605872100000|2020-11-20 11:35:00|7229.5|7214.5|7230.7|7215.7|7232.5|7217.5|7229.1|7214.1|2
1605872400000|2020-11-20 11:40:00|7231.1|7216.1|7230.2|7215.2|7231.1|7216.1|7229.2|7214.2|0
1605872700000|2020-11-20 11:45:00|7230.7|7215.7|7233.1|7218.1|7234.6|7219.6|7230.7|7215.7|0
1605873000000|2020-11-20 11:50:00|7233|7218|7230.2|7215.2|7233.4|7218.4|7230.2|7215.2|0
1605873300000|2020-11-20 11:55:00|7223.7|7208.7|7223.8|7208.8|7224.3|7209.3|7219.9|7204.9|22
1605873600000|2020-11-20 12:00:00|7223.3|7208.3|7226.6|7211.6|7227.3|7212.3|7223.3|7208.3|2
1605873900000|2020-11-20 12:05:00|7225.7|7210.7|7216.2|7201.2|7225.7|7210.7|7216.2|7201.2|10
1605874200000|2020-11-20 12:10:00|7217.6|7202.6|7216.7|7201.7|7220.5|7205.5|7216.1|7201.1|4
1605874500000|2020-11-20 12:15:00|7216.6|7201.6|7218.4|7203.4|7218.9|7203.9|7216.6|7201.6|7
1605874800000|2020-11-20 12:20:00|7218.9|7203.9|7220.9|7205.9|7221.6|7206.6|7218.9|7203.9|1
1605875100000|2020-11-20 12:25:00|7221.1|7206.1|7224.1|7209.1|7225.6|7210.6|7220.5|7205.5|8
1605875400000|2020-11-20 12:30:00|7224.9|7209.9|7229.9|7214.9|7229.9|7214.9|7224.9|7209.9|11
1605875700000|2020-11-20 12:35:00|7230.4|7215.4|7227.3|7212.3|7232.8|7217.8|7225.8|7210.8|9
1605876000000|2020-11-20 12:40:00|7226.4|7211.4|7229.6|7214.6|7229.6|7214.6|7225.1|7210.1|10
1605876300000|2020-11-20 12:45:00|7230.1|7215.1|7230.5|7215.5|7231.5|7216.5|7229.6|7214.6|20
1605876600000|2020-11-20 12:50:00|7230.7|7215.7|7231.3|7216.3|7232.1|7217.1|7230.3|7215.3|8
1605876900000|2020-11-20 12:55:00|7232.2|7217.2|7240.7|7225.7|7240.7|7225.7|7232.1|7217.1|21
1605877200000|2020-11-20 13:00:00|7240.6|7225.6|7239.2|7224.2|7240.9|7225.9|7232.6|7217.6|24
1605877500000|2020-11-20 13:05:00|7238.3|7223.3|7238|7223|7239.2|7224.2|7236.2|7221.2|27
1605877800000|2020-11-20 13:10:00|7237.2|7222.2|7231.3|7216.3|7238.1|7223.1|7231.2|7216.2|1
1605878100000|2020-11-20 13:15:00|7229.9|7214.9|7218.4|7203.4|7229.9|7214.9|7218.4|7203.4|12
1605878400000|2020-11-20 13:20:00|7218.9|7203.9|7217.3|7202.3|7220.3|7205.3|7215.5|7200.5|3
1605878700000|2020-11-20 13:25:00|7217.7|7202.7|7214.2|7199.2|7220.5|7205.5|7212.6|7197.6|28
1605879000000|2020-11-20 13:30:00|7214.3|7199.3|7213.4|7198.4|7215.8|7200.8|7211.9|7196.9|12
1605879300000|2020-11-20 13:35:00|7212.9|7197.9|7222.7|7207.7|7225.6|7210.6|7212.4|7197.4|48
1605879600000|2020-11-20 13:40:00|7221.9|7206.9|7221.2|7206.2|7226.2|7211.2|7220.4|7205.4|45
1605879900000|2020-11-20 13:45:00|7222.6|7207.6|7221.8|7206.8|7224.3|7209.3|7217.7|7202.7|2
1605880200000|2020-11-20 13:50:00|7221.5|7206.5|7223.6|7208.6|7225.3|7210.3|7216.6|7201.6|2
1605880500000|2020-11-20 13:55:00|7222.3|7207.3|7219.6|7204.6|7222.6|7207.6|7219.6|7204.6|7
1605880800000|2020-11-20 14:00:00|7219.1|7204.1|7220.5|7205.5|7221.8|7206.8|7213.3|7198.3|56
1605881100000|2020-11-20 14:05:00|7221.4|7206.4|7224.1|7209.1|7229|7214|7221.4|7206.4|7
1605881400000|2020-11-20 14:10:00|7224.6|7209.6|7222.5|7207.5|7225.1|7210.1|7217.6|7202.6|13
1605881700000|2020-11-20 14:15:00|7223|7208|7218.7|7203.7|7224.6|7209.6|7217.8|7202.8|20
1605882000000|2020-11-20 14:20:00|7220|7205|7220.7|7205.7|7224.1|7209.1|7218.7|7203.7|18
1605882300000|2020-11-20 14:25:00|7220.8|7205.8|7217.4|7202.4|7222.1|7207.1|7216.2|7201.2|8
1605882600000|2020-11-20 14:30:00|7217|7202|7218.8|7203.8|7220.2|7205.2|7213.9|7198.9|56
1605882900000|2020-11-20 14:35:00|7219.3|7204.3|7218.2|7203.2|7220.3|7205.3|7214.1|7199.1|20
1605883200000|2020-11-20 14:40:00|7217.7|7202.7|7227.3|7212.3|7228.6|7213.6|7215.9|7200.9|25
1605883500000|2020-11-20 14:45:00|7226.8|7211.8|7231.7|7216.7|7236.2|7221.2|7225.8|7210.8|104
1605883800000|2020-11-20 14:50:00|7231.6|7216.6|7232.2|7217.2|7234.1|7219.1|7228.7|7213.7|18
1605884100000|2020-11-20 14:55:00|7232.6|7217.6|7221.3|7206.3|7233.1|7218.1|7219.9|7204.9|57
1605884400000|2020-11-20 15:00:00|7221.2|7206.2|7206.7|7191.7|7221.3|7206.3|7204.2|7189.2|54
1605884700000|2020-11-20 15:05:00|7206.8|7191.8|7201.7|7186.7|7209.2|7194.2|7199.8|7184.8|95
1605885000000|2020-11-20 15:10:00|7202.7|7187.7|7192.6|7177.6|7202.7|7187.7|7192.1|7177.1|22
1605885300000|2020-11-20 15:15:00|7192.1|7177.1|7203.2|7188.2|7203.2|7188.2|7192.1|7177.1|4
1605885600000|2020-11-20 15:20:00|7203.1|7188.1|7199.7|7184.7|7204.2|7189.2|7197.8|7182.8|8
1605885900000|2020-11-20 15:25:00|7199.9|7184.9|7214.8|7199.8|7214.8|7199.8|7199.2|7184.2|3
1605886200000|2020-11-20 15:30:00|7215.8|7200.8|7212.7|7197.7|7217.1|7202.1|7210|7195|23
1605886500000|2020-11-20 15:35:00|7214.1|7199.1|7218.9|7203.9|7219.4|7204.4|7212.6|7197.6|12
1605886800000|2020-11-20 15:40:00|7219|7204|7221.3|7206.3|7224|7209|7217.2|7202.2|81
1605887100000|2020-11-20 15:45:00|7221.2|7206.2|7211.4|7196.4|7222.5|7207.5|7210.4|7195.4|21
1605887400000|2020-11-20 15:50:00|7212.8|7197.8|7215|7200|7215.2|7200.2|7206.7|7191.7|1
1605887700000|2020-11-20 15:55:00|7214.1|7199.1|7202.8|7187.8|7214.1|7199.1|7200.7|7185.7|12
1605888000000|2020-11-20 16:00:00|7202.3|7187.3|7193.3|7178.3|7205.4|7190.4|7193.3|7178.3|7
1605888300000|2020-11-20 16:05:00|7193.7|7178.7|7173.7|7158.7|7194.2|7179.2|7171|7156|69
1605888600000|2020-11-20 16:10:00|7173.8|7158.8|7185.8|7170.8|7192.9|7173.9|7173.8|7158.8|3
1605888900000|2020-11-20 16:15:00|7186.8|7171.8|7190.1|7175.1|7192.2|7177.2|7186.8|7171.8|30
1605889200000|2020-11-20 16:20:00|7189.6|7174.6|7181.3|7166.3|7191.9|7176.9|7179.7|7163.7|16
1605889500000|2020-11-20 16:25:00|7181.8|7166.8|7185.7|7170.7|7187.1|7172.1|7181.8|7166.8|1
1605889800000|2020-11-20 16:30:00|7186.1|7171.1|7179.8|7164.8|7187.5|7172.5|7176.8|7161.8|11
1605890100000|2020-11-20 16:35:00|7179.3|7164.3|7188.1|7173.1|7190|7175|7179.3|7164.3|3
1605890400000|2020-11-20 16:40:00|7187.6|7172.6|7191.9|7176.9|7193.4|7178.4|7184.7|7169.7|4
1605890700000|2020-11-20 16:45:00|7192|7177|7188|7173|7193.9|7178.9|7185|7170|16
1605891000000|2020-11-20 16:50:00|7187.9|7172.9|7193.6|7178.6|7197.8|7182.8|7187.5|7172.5|31
1605891300000|2020-11-20 16:55:00|7193.1|7178.1|7194.2|7179.2|7200.8|7185.8|7193|7178|19
1605891600000|2020-11-20 17:00:00|7198.1|7183.1|7197.8|7182.8|7200.7|7185.7|7193.8|7178.8|24
1605891900000|2020-11-20 17:05:00|7196.5|7181.5|7197.9|7182.9|7199.4|7184.4|7196.1|7181.1|21
1605892200000|2020-11-20 17:10:00|7199.3|7184.3|7203.2|7188.2|7203.6|7188.6|7198.7|7183.7|0
1605892500000|2020-11-20 17:15:00|7203.6|7188.6|7214.4|7199.4|7217.8|7202.8|7203.6|7188.6|10
1605892800000|2020-11-20 17:20:00|7214.2|7199.2|7212.5|7197.5|7215.9|7200.9|7208.3|7193.3|15
1605893100000|2020-11-20 17:25:00|7212.9|7197.9|7221.5|7196.5|7222.4|7199.9|7207.9|7192.9|38
1605893400000|2020-11-20 17:30:00|7221.9|7196.9|7223.4|7208.4|7224.4|7209.4|7217.6|7196.5|1
1605893700000|2020-11-20 17:35:00|7222.1|7207.1|7225|7210|7230.4|7210.6|7221.6|7205.4|0
1605894000000|2020-11-20 17:40:00|7224.6|7209.6|7229.2|7214.2|7231.8|7216.8|7221.7|7206.7|14
1605894300000|2020-11-20 17:45:00|7229.4|7214.4|7226|7211|7229.4|7214.4|7220.7|7205.7|12
1605894600000|2020-11-20 17:50:00|7226.4|7211.4|7225.3|7210.3|7227.3|7212.3|7222.2|7207.2|1
1605894900000|2020-11-20 17:55:00|7225.2|7210.2|7222.8|7207.8|7225.2|7210.2|7222|7207|8
1605895200000|2020-11-20 18:00:00|7223.7|7208.7|7221.1|7206.1|7223.8|7208.8|7219.8|7204.8|6
1605895500000|2020-11-20 18:05:00|7221|7206|7214.1|7199.1|7221|7206|7214.1|7199.1|16
1605895800000|2020-11-20 18:10:00|7213.7|7198.7|7215.3|7200.3|7219.9|7204.9|7213.5|7198.5|3
1605896100000|2020-11-20 18:15:00|7215.8|7200.8|7228.6|7213.6|7228.6|7213.6|7215.8|7200.8|33
1605896400000|2020-11-20 18:20:00|7227.7|7212.7|7227.4|7212.4|7229.3|7214.3|7224|7209|33
1605896700000|2020-11-20 18:25:00|7227.8|7212.8|7227.5|7212.5|7228.5|7213.5|7226.9|7211.9|2
1605897000000|2020-11-20 18:30:00|7228|7213|7225|7210|7228|7213|7224.5|7209.5|20
1605897300000|2020-11-20 18:35:00|7225.1|7210.1|7242.6|7205.1|7242.7|7215.6|7225.1|7202.8|61
1605897600000|2020-11-20 18:40:00|7244.5|7207|7245.5|7208|7246.9|7209.4|7241.5|7204|0
1605897900000|2020-11-20 18:45:00|7245.4|7207.9|7236.7|7211.7|7245.4|7216.6|7228.7|7204.7|0
1605898200000|2020-11-20 18:50:00|7238.1|7213.1|7238.6|7213.6|7247.8|7216.8|7236.6|7208.6|2
1605898500000|2020-11-20 18:55:00|7239.5|7214.5|7232|7217|7246.6|7218.3|7228.7|7207.2|0
1605898800000|2020-11-20 19:00:00|7237.5|7212.5|7246.9|7209.4|7246.9|7219.2|7231.7|7204.5|6
1605899100000|2020-11-20 19:05:00|7247.4|7209.9|7268.4|7230.9|7276.1|7250.4|7238.2|7209.4|118
1605899400000|2020-11-20 19:10:00|7268.9|7231.4|7288.5|7251|7297.5|7271.5|7259.7|7225.8|23
1605899700000|2020-11-20 19:15:00|7289|7251.5|7295.2|7257.7|7295.2|7270.2|7268.2|7235.4|75
1606096800000|2020-11-23 02:00:00|7303.2|7265.7|7286.1|7248.6|7304.7|7267.2|7279.6|7242.1|0
1606097100000|2020-11-23 02:05:00|7285.6|7248.1|7297.7|7260.2|7298.2|7260.7|7284.9|7247.4|0
1606097400000|2020-11-23 02:10:00|7299.2|7261.7|7304.7|7267.2|7304.7|7267.2|7298.7|7261.2|0
1606097700000|2020-11-23 02:15:00|7303.7|7266.2|7304.7|7267.2|7304.7|7267.2|7303.7|7266.2|0
1606098600000|2020-11-23 02:30:00|7304.4|7266.9|7299.2|7261.7|7304.4|7266.9|7296.7|7259.2|0
1606098900000|2020-11-23 02:35:00|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|0
1606099200000|2020-11-23 02:40:00|7295.7|7258.2|7299.7|7262.2|7300.7|7263.2|7295.7|7258.2|2
1606099500000|2020-11-23 02:45:00|7299.6|7262.1|7299.7|7262.2|7299.7|7262.2|7298.2|7260.7|0
1606099800000|2020-11-23 02:50:00|7299.6|7262.1|7297.2|7259.7|7299.6|7262.1|7297.2|7259.7|0
1606100100000|2020-11-23 02:55:00|7297.1|7259.6|7292.2|7254.7|7297.1|7259.6|7292.2|7254.7|0
1606100400000|2020-11-23 03:00:00|7297.7|7260.2|7297.7|7260.2|7298.7|7261.2|7297.7|7260.2|0
1606101000000|2020-11-23 03:10:00|7297.8|7260.3|7298.2|7260.7|7298.2|7260.7|7297.8|7260.3|0
1606101300000|2020-11-23 03:15:00|7297.7|7260.2|7296.2|7258.7|7298.7|7261.2|7296.2|7258.7|0
1606101600000|2020-11-23 03:20:00|7296.1|7258.6|7296.2|7258.7|7296.2|7258.7|7295.2|7257.7|0
1606101900000|2020-11-23 03:25:00|7297.2|7259.7|7297.2|7259.7|7297.2|7259.7|7296.7|7259.2|0
1606102500000|2020-11-23 03:35:00|7297.3|7259.8|7297.7|7260.2|7298.2|7260.7|7297.2|7259.7|0
1606102800000|2020-11-23 03:40:00|7297.6|7260.1|7297.7|7260.2|7297.7|7260.2|7296.8|7259.3|0
1606103100000|2020-11-23 03:45:00|7303.7|7266.2|7303.7|7266.2|7303.7|7266.2|7303.7|7266.2|0
1606103400000|2020-11-23 03:50:00|7303.8|7266.3|7303.7|7266.2|7304.6|7267.1|7301.9|7264.4|0
1606103700000|2020-11-23 03:55:00|7303.6|7266.1|7303.2|7265.7|7303.7|7266.2|7302.6|7265.1|0
1606104000000|2020-11-23 04:00:00|7302.7|7265.2|7302.7|7265.2|7302.7|7265.2|7302.7|7265.2|0
1606104300000|2020-11-23 04:05:00|7303.7|7266.2|7304.3|7266.8|7304.3|7266.8|7303.7|7266.2|0
1606104600000|2020-11-23 04:10:00|7302.3|7264.8|7300.3|7262.8|7302.3|7264.8|7299.8|7262.3|0
1606104900000|2020-11-23 04:15:00|7299.8|7262.3|7300.3|7262.8|7300.3|7262.8|7299.8|7262.3|0
1606105200000|2020-11-23 04:20:00|7299.8|7262.3|7300.3|7262.8|7300.3|7262.8|7299.8|7262.3|0
1606105500000|2020-11-23 04:25:00|7300.2|7262.7|7299.8|7262.3|7300.2|7262.7|7299.8|7262.3|0
1606105800000|2020-11-23 04:30:00|7300.3|7262.8|7298.3|7260.8|7300.3|7262.8|7298.3|7260.8|0
1606106400000|2020-11-23 04:40:00|7298.8|7261.3|7298.8|7261.3|7298.8|7261.3|7298.8|7261.3|0
1606107900000|2020-11-23 05:05:00|7299.8|7262.3|7299.8|7262.3|7299.8|7262.3|7299.8|7262.3|0
1606108500000|2020-11-23 05:15:00|7302.3|7264.8|7302.3|7264.8|7302.8|7265.3|7302.3|7264.8|0
1606109100000|2020-11-23 05:25:00|7302.8|7265.3|7302.8|7265.3|7303.3|7265.8|7302.8|7265.3|0
1606109400000|2020-11-23 05:30:00|7302.3|7264.8|7301.8|7264.3|7302.3|7264.8|7301.8|7264.3|0
1606110000000|2020-11-23 05:40:00|7302.3|7264.8|7302.3|7264.8|7302.3|7264.8|7300.8|7263.3|0
1606110300000|2020-11-23 05:45:00|7302.4|7264.9|7303.8|7266.3|7303.8|7266.3|7302.4|7264.9|0
1606110600000|2020-11-23 05:50:00|7302.8|7265.3|7302.3|7264.8|7302.8|7265.3|7302.3|7264.8|0
1606111200000|2020-11-23 06:00:00|7301.3|7263.8|7303.8|7266.3|7303.8|7266.3|7301.3|7263.8|0
1606111500000|2020-11-23 06:05:00|7302.8|7265.3|7302.8|7265.3|7303.8|7266.3|7302.8|7265.3|0
1606111800000|2020-11-23 06:10:00|7302.9|7265.4|7302.9|7265.4|7304.4|7266.9|7302.9|7265.4|0
1606112100000|2020-11-23 06:15:00|7302.7|7265.2|7298.4|7260.9|7302.7|7265.2|7298.4|7260.9|0
1606112700000|2020-11-23 06:25:00|7298.3|7260.8|7295.9|7258.4|7298.4|7260.9|7295.9|7258.4|0
1606113000000|2020-11-23 06:30:00|7295.7|7258.2|7292.9|7255.4|7295.7|7258.2|7292.9|7255.4|0
1606113300000|2020-11-23 06:35:00|7292.8|7255.3|7292.4|7254.9|7292.8|7255.3|7292.4|7254.9|0
1606113600000|2020-11-23 06:40:00|7291.9|7254.4|7293.4|7255.9|7293.4|7255.9|7288.9|7251.4|0
1606113900000|2020-11-23 06:45:00|7293.9|7256.4|7293.9|7256.4|7293.9|7256.4|7293.9|7256.4|0
1606114500000|2020-11-23 06:55:00|7294|7256.5|7292.9|7255.4|7296.9|7259.4|7292.9|7255.4|0
1606114800000|2020-11-23 07:00:00|7293.4|7255.9|7293.9|7256.4|7294.4|7256.9|7292.4|7254.9|0
1606115100000|2020-11-23 07:05:00|7296.4|7258.9|7302.4|7264.9|7302.4|7264.9|7294.4|7256.9|0
1606115400000|2020-11-23 07:10:00|7301.9|7264.4|7298.9|7261.4|7304.4|7266.9|7297.4|7259.9|0
1606115700000|2020-11-23 07:15:00|7298.4|7260.9|7294.9|7257.4|7298.4|7260.9|7293.9|7256.4|0
1606116000000|2020-11-23 07:20:00|7295|7257.5|7294.9|7257.4|7295.9|7258.4|7294.4|7256.9|0
1606116300000|2020-11-23 07:25:00|7295|7257.5|7296.4|7258.9|7296.9|7259.4|7295|7257.5|0
1606116600000|2020-11-23 07:30:00|7296.9|7259.4|7296.4|7258.9|7296.9|7259.4|7295.9|7258.4|0
1606116900000|2020-11-23 07:35:00|7296.5|7259|7296.9|7259.4|7296.9|7259.4|7296.4|7258.9|0
1606117200000|2020-11-23 07:40:00|7296.4|7258.9|7292.4|7254.9|7296.9|7259.4|7292.4|7254.9|0
1606117500000|2020-11-23 07:45:00|7292.5|7255|7295.9|7258.4|7295.9|7258.4|7292.5|7255|0
1606117800000|2020-11-23 07:50:00|7295.4|7257.9|7294.9|7257.4|7295.4|7257.9|7294.4|7256.9|0
1606118100000|2020-11-23 07:55:00|7294.8|7257.3|7293.4|7255.9|7294.8|7257.3|7293.4|7255.9|0
1606118400000|2020-11-23 08:00:00|7293.9|7256.4|7295.4|7257.9|7295.4|7257.9|7293.9|7256.4|0
1606118700000|2020-11-23 08:05:00|7295.5|7258|7303.9|7266.4|7304.4|7266.9|7295.5|7258|0
1606119000000|2020-11-23 08:10:00|7303.4|7265.9|7299|7261.5|7303.4|7265.9|7298|7260.5|0
1606119300000|2020-11-23 08:15:00|7299.4|7261.9|7299.5|7262|7301|7263.5|7299|7261.5|0
1606119600000|2020-11-23 08:20:00|7299.6|7262.1|7303|7265.5|7303|7265.5|7299.6|7262.1|0
1606119900000|2020-11-23 08:25:00|7302.8|7265.3|7301|7263.5|7302.8|7265.3|7299.6|7262.1|0
1606120200000|2020-11-23 08:30:00|7301.4|7263.9|7301|7263.5|7302.5|7265|7301|7263.5|0
1606120500000|2020-11-23 08:35:00|7300.9|7263.4|7298.5|7261|7300.9|7263.4|7296.5|7259|0
1606120800000|2020-11-23 08:40:00|7298.3|7260.8|7298|7260.5|7298.3|7260.8|7296.5|7259|0
1606121100000|2020-11-23 08:45:00|7297.9|7260.4|7297|7259.5|7297.9|7260.4|7296|7258.5|0
1606121400000|2020-11-23 08:50:00|7296.5|7259|7295|7257.5|7297|7259.5|7294.5|7257|0
1606121700000|2020-11-23 08:55:00|7294.9|7257.4|7294|7256.5|7295|7257.5|7288|7250.5|0
1606122000000|2020-11-23 09:00:00|7294.5|7257|7295.5|7258|7296|7258.5|7293.5|7256|0
1606122300000|2020-11-23 09:05:00|7295.7|7258.2|7301.5|7264|7302.4|7264.9|7295.7|7258.2|0
1606122600000|2020-11-23 09:10:00|7301.4|7263.9|7302.5|7265|7302.5|7265|7299.5|7262|0
1606122900000|2020-11-23 09:15:00|7303|7265.5|7304.5|7267|7304.5|7267|7298.1|7260.6|0
1606123200000|2020-11-23 09:20:00|7302.5|7265|7304|7266.5|7305|7267.5|7302.4|7264.9|0
1606123500000|2020-11-23 09:25:00|7303.5|7266|7300.5|7263|7304|7266.5|7299.5|7262|0
1606123800000|2020-11-23 09:30:00|7300.4|7262.9|7300.5|7263|7300.5|7263|7298.1|7260.6|0
1606124100000|2020-11-23 09:35:00|7299|7261.5|7300|7262.5|7302|7264.5|7297|7259.5|0
1606124400000|2020-11-23 09:40:00|7299.9|7262.4|7302|7264.5|7302|7264.5|7298|7260.5|0
1606124700000|2020-11-23 09:45:00|7301.5|7264|7301.5|7264|7302|7264.5|7301.5|7264|0
1606125000000|2020-11-23 09:50:00|7301|7263.5|7305.5|7268|7306|7268.5|7299.1|7261.6|0
1606125300000|2020-11-23 09:55:00|7305.1|7267.6|7341.4|7303.9|7341.9|7304.4|7305.1|7267.6|0
1606125600000|2020-11-23 10:00:00|7343.3|7305.8|7351.5|7314|7351.5|7314|7343.3|7305.8|0
1606125900000|2020-11-23 10:05:00|7352.4|7314.9|7352.4|7314.9|7352.4|7314.9|7348.2|7310.7|0
1606126200000|2020-11-23 10:10:00|7352|7314.5|7350.1|7312.6|7364.4|7326.9|7350.1|7312.6|0
1606126500000|2020-11-23 10:15:00|7350|7312.5|7349.4|7311.9|7352.2|7314.7|7344.4|7306.9|0
1606126800000|2020-11-23 10:20:00|7348|7310.5|7341.7|7304.2|7348|7310.5|7341.3|7303.8|0
1606127100000|2020-11-23 10:25:00|7341.3|7303.8|7345.1|7307.6|7345.1|7307.6|7341.3|7303.8|0
1606127400000|2020-11-23 10:30:00|7343.2|7305.7|7335.5|7298|7343.7|7306.2|7335.1|7297.6|0
1606127700000|2020-11-23 10:35:00|7334.5|7297|7326|7288.5|7335.5|7298|7325.5|7288|0
1606128000000|2020-11-23 10:40:00|7325.9|7288.4|7329.8|7292.3|7331.6|7294.1|7324|7286.5|0
1606128300000|2020-11-23 10:45:00|7329.7|7292.2|7329.7|7292.2|7330.2|7292.7|7326.9|7289.4|0
1606128600000|2020-11-23 10:50:00|7330.1|7292.6|7336.6|7321.6|7336.6|7321.6|7323|7292.2|13
1606128900000|2020-11-23 10:55:00|7336.5|7321.5|7336.6|7321.6|7344.5|7321.6|7331.8|7301.7|4
1606129200000|2020-11-23 11:00:00|7338|7323|7338.5|7323.5|7342.3|7327.3|7337.1|7322.1|0
1606129500000|2020-11-23 11:05:00|7338.4|7323.4|7348.3|7310.8|7348.8|7325.8|7336.6|7310.3|0
1606129800000|2020-11-23 11:10:00|7347.3|7309.8|7343.5|7306|7348.3|7310.8|7342.6|7305.1|0
1606130100000|2020-11-23 11:15:00|7343|7305.5|7343.3|7305.8|7344.3|7306.8|7340.4|7302.9|0
1606130400000|2020-11-23 11:20:00|7341.9|7304.4|7338|7300.5|7341.9|7304.4|7336.6|7299.1|0
1606130700000|2020-11-23 11:25:00|7337.1|7299.6|7335.2|7297.7|7337.1|7299.6|7333.7|7296.2|0
1606131000000|2020-11-23 11:30:00|7334.7|7297.2|7337.1|7299.6|7337.1|7299.6|7331.8|7294.3|0
1606131300000|2020-11-23 11:35:00|7336.7|7299.2|7332.8|7307.8|7336.7|7309.5|7323|7295.3|1
1606131600000|2020-11-23 11:40:00|7334.2|7309.2|7324.9|7309.9|7334.2|7311.3|7324.5|7305.9|0
1606131900000|2020-11-23 11:45:00|7324.5|7309.5|7335.6|7320.6|7335.6|7320.6|7322.5|7307.5|0
1606132200000|2020-11-23 11:50:00|7336|7321|7329.8|7314.8|7336|7321|7324.5|7309.5|0
1606132500000|2020-11-23 11:55:00|7329.7|7314.7|7331.3|7316.3|7335.6|7320.6|7327.9|7312.9|6
1606132800000|2020-11-23 12:00:00|7330.8|7315.8|7325.6|7310.6|7332.2|7317.2|7325.6|7310.6|0
1606133100000|2020-11-23 12:05:00|7326.5|7311.5|7331|7293.5|7335.7|7311.9|7325|7293.5|2
1606133400000|2020-11-23 12:10:00|7330.5|7293|7331.9|7294.4|7335.3|7297.8|7330.5|7293|0
1606133700000|2020-11-23 12:15:00|7331.4|7293.9|7324.5|7309.5|7332.9|7309.5|7322.6|7293.9|0
1606134000000|2020-11-23 12:20:00|7331.4|7306.4|7331.4|7306.4|7331.4|7310.9|7322.6|7304.1|0
1606134300000|2020-11-23 12:25:00|7326.3|7311.3|7325.9|7310.9|7331.4|7311.9|7324.5|7305.5|0
1606134600000|2020-11-23 12:30:00|7327.3|7312.3|7330|7292.5|7332.1|7317.1|7322.6|7292.5|6
1606134900000|2020-11-23 12:35:00|7331.4|7293.9|7342.9|7305.4|7342.9|7305.4|7331.4|7293.9|0
1606135200000|2020-11-23 12:40:00|7343.3|7305.8|7344.3|7306.8|7345.2|7307.7|7343.3|7305.8|0
1606135500000|2020-11-23 12:45:00|7344.8|7307.3|7344.3|7306.8|7346.7|7309.2|7342.8|7305.3|0
1606135800000|2020-11-23 12:50:00|7334|7319|7342.5|7305|7343|7320.2|7333.6|7304.5|1
1606136100000|2020-11-23 12:55:00|7342.4|7304.9|7341.1|7303.6|7342.5|7305|7339.6|7302.1|0
1606136400000|2020-11-23 13:00:00|7343|7305.5|7331.7|7294.2|7346.4|7308.9|7331.7|7294.2|0
1606136700000|2020-11-23 13:05:00|7331.2|7293.7|7322.7|7285.2|7331.2|7293.7|7316.4|7278.9|1
1606137000000|2020-11-23 13:10:00|7323.1|7285.6|7328.4|7290.9|7330.8|7293.3|7320.7|7283.2|0
1606137300000|2020-11-23 13:15:00|7330.8|7293.3|7332.2|7294.7|7332.6|7295.1|7323.6|7286.1|0
1606137600000|2020-11-23 13:20:00|7332.3|7294.8|7340.8|7303.3|7340.8|7303.3|7331.2|7293.7|0
1606137900000|2020-11-23 13:25:00|7341.2|7303.7|7340.8|7303.3|7341.7|7304.2|7335|7297.5|0
1606138200000|2020-11-23 13:30:00|7341.3|7303.8|7319.8|7282.3|7341.3|7303.8|7318.8|7281.3|0
1606138500000|2020-11-23 13:35:00|7320.3|7282.8|7318.9|7281.4|7335.5|7298|7315|7277.5|0
1606138800000|2020-11-23 13:40:00|7321.3|7283.8|7301.6|7264.1|7327.9|7290.4|7298.4|7262.6|1
1606139100000|2020-11-23 13:45:00|7301.7|7264.2|7303|7265.5|7314.6|7277.1|7301.1|7263.6|0
1606139400000|2020-11-23 13:50:00|7303.1|7265.6|7305.6|7268.1|7306.1|7268.6|7300.6|7263.1|0
1606139700000|2020-11-23 13:55:00|7304.2|7266.7|7312.3|7274.8|7314.7|7277.2|7303.7|7266.2|0
1606140000000|2020-11-23 14:00:00|7311.8|7274.3|7319.9|7282.4|7319.9|7282.4|7307|7269.5|0
1606140300000|2020-11-23 14:05:00|7312.3|7297.3|7324.6|7287.1|7328.1|7303.3|7309.3|7283.3|1
1606140600000|2020-11-23 14:10:00|7322.7|7285.2|7319.4|7281.9|7322.7|7285.2|7317.5|7280|0
1606140900000|2020-11-23 14:15:00|7319.9|7282.4|7319.9|7282.4|7319.9|7282.4|7314.6|7277.1|0
1606141200000|2020-11-23 14:20:00|7319.4|7281.9|7312.5|7275|7319.9|7282.4|7310.6|7273.1|0
1606141500000|2020-11-23 14:25:00|7310.6|7273.1|7309.7|7272.2|7313.4|7275.9|7308.2|7270.7|0
1606141800000|2020-11-23 14:30:00|7310.1|7272.6|7326.7|7289.2|7328.7|7291.2|7310.1|7272.6|0
1606142100000|2020-11-23 14:35:00|7326.8|7289.3|7341.2|7303.7|7341.6|7304.1|7322.2|7284.7|0
1606142400000|2020-11-23 14:40:00|7342.2|7304.7|7354|7316.5|7354.4|7316.9|7342.2|7304.7|0
1606142700000|2020-11-23 14:45:00|7354.1|7316.6|7375.4|7337.9|7375.4|7337.9|7354|7316.5|0
1606143000000|2020-11-23 14:50:00|7375.5|7338|7415.9|7378.4|7427|7389.5|7371.4|7333.9|0
1606143300000|2020-11-23 14:55:00|7415.8|7378.3|7407.9|7370.4|7415.8|7378.3|7397.4|7359.9|0
1606143600000|2020-11-23 15:00:00|7407.4|7369.9|7419.9|7382.4|7420.4|7382.9|7401.9|7364.4|0
1606143900000|2020-11-23 15:05:00|7418.9|7381.4|7415.3|7377.8|7427.4|7389.9|7410.4|7372.9|0
1606144200000|2020-11-23 15:10:00|7414.9|7377.4|7401.9|7364.4|7415.8|7378.3|7398.9|7361.4|1
1606144500000|2020-11-23 15:15:00|7402.4|7364.9|7409.5|7372|7415.9|7378.4|7401.9|7364.4|0
1606144800000|2020-11-23 15:20:00|7410|7372.5|7419|7381.5|7421.3|7383.8|7405.9|7368.4|0
1606145100000|2020-11-23 15:25:00|7419.4|7381.9|7396.2|7358.7|7420.4|7382.9|7390.7|7353.2|0
1606145400000|2020-11-23 15:30:00|7396.3|7358.8|7402.1|7364.6|7404.5|7367|7388.7|7351.2|0
1606145700000|2020-11-23 15:35:00|7403|7365.5|7401.6|7364.1|7404|7366.5|7395.9|7358.4|0
1606146000000|2020-11-23 15:40:00|7400.7|7363.2|7395.4|7357.9|7404.5|7367|7390.7|7353.2|0
1606146300000|2020-11-23 15:45:00|7395.5|7358|7405|7367.5|7409.7|7372.2|7394.9|7357.4|0
1606146600000|2020-11-23 15:50:00|7405.5|7368|7410|7372.5|7412.5|7375|7405|7367.5|0
1606146900000|2020-11-23 15:55:00|7409.9|7372.4|7409.1|7371.6|7410.7|7373.2|7405.7|7368.2|10
1606147200000|2020-11-23 16:00:00|7409.2|7371.7|7402.6|7365.1|7409.2|7371.7|7396.1|7358.6|0
1606147500000|2020-11-23 16:05:00|7403.1|7365.6|7404.1|7366.6|7405.6|7368.1|7400.6|7363.1|0
1606147800000|2020-11-23 16:10:00|7403.6|7366.1|7396.6|7359.1|7403.6|7366.1|7393.1|7355.6|0
1606148100000|2020-11-23 16:15:00|7396.1|7358.6|7391.6|7354.1|7397.1|7359.6|7390.6|7353.1|0
1606148400000|2020-11-23 16:20:00|7390.7|7353.2|7395.6|7358.1|7397.2|7359.7|7388.7|7351.2|0
1606148700000|2020-11-23 16:25:00|7395.2|7357.7|7396.4|7358.9|7396.4|7370.7|7383.8|7352.7|1
1606149000000|2020-11-23 16:30:00|7395.9|7358.4|7392.6|7355.1|7396.4|7358.9|7391.7|7354.2|0
1606149300000|2020-11-23 16:35:00|7393.1|7355.6|7399|7361.5|7401.4|7363.9|7390.3|7352.8|10
1606149600000|2020-11-23 16:40:00|7398|7360.5|7400|7362.5|7400.4|7362.9|7396.1|7358.6|0
1606149900000|2020-11-23 16:45:00|7398.5|7361|7400.2|7362.7|7400.2|7362.7|7396.1|7358.6|0
1606150200000|2020-11-23 16:50:00|7399.9|7362.4|7399.7|7362.2|7402|7375.7|7390.7|7359.2|12
1606150500000|2020-11-23 16:55:00|7400.2|7362.7|7400.2|7362.7|7401.7|7364.2|7398.2|7360.7|0
1606150800000|2020-11-23 17:00:00|7401.2|7363.7|7398.7|7361.2|7401.7|7364.2|7396.7|7359.2|1
1606151100000|2020-11-23 17:05:00|7398.2|7360.7|7398.7|7361.2|7401.7|7364.2|7397.7|7360.2|10
1606151400000|2020-11-23 17:10:00|7399.2|7361.7|7400|7362.5|7401.5|7364|7398.5|7361|0
1606151700000|2020-11-23 17:15:00|7399.9|7362.4|7395.5|7358|7399.9|7362.4|7391.6|7354.1|0
1606152000000|2020-11-23 17:20:00|7395.4|7357.9|7395.5|7358|7395.5|7358|7391.6|7354.1|5
1606152300000|2020-11-23 17:25:00|7396|7358.5|7377.4|7362.4|7396|7362.4|7377.4|7352.1|0
1606152600000|2020-11-23 17:30:00|7390|7352.5|7387.2|7349.7|7392.5|7355|7386.2|7348.7|2
1606152900000|2020-11-23 17:35:00|7387.6|7350.1|7391.5|7354|7393|7355.5|7387.6|7350.1|0
1606153200000|2020-11-23 17:40:00|7390.5|7353|7388.1|7350.6|7391.5|7354|7384.9|7347.4|0
1606153500000|2020-11-23 17:45:00|7388.6|7351.1|7394.5|7357|7394.5|7357|7384.3|7346.8|0
1606153800000|2020-11-23 17:50:00|7393.1|7355.6|7391.5|7354|7393.9|7356.4|7388.2|7350.7|0
1606154100000|2020-11-23 17:55:00|7390.6|7353.1|7391|7353.5|7391.5|7354|7388.2|7350.7|0
1606154400000|2020-11-23 18:00:00|7390.5|7353|7389.6|7352.1|7390.6|7353.1|7384.9|7347.4|0
1606154700000|2020-11-23 18:05:00|7387.7|7350.2|7384.8|7347.3|7387.7|7350.2|7381.5|7344|0
1606155000000|2020-11-23 18:10:00|7384.9|7347.4|7375.3|7360.3|7386.7|7360.3|7375.3|7344|0
1606155300000|2020-11-23 18:15:00|7375.4|7360.4|7377.7|7340.2|7385.8|7361.7|7375.3|7340.2|13
1606155600000|2020-11-23 18:20:00|7378.1|7340.6|7382.9|7345.4|7382.9|7345.4|7377.1|7339.6|0
1606155900000|2020-11-23 18:25:00|7383.4|7345.9|7381.7|7344.2|7383.8|7346.3|7379|7341.5|0
1606156200000|2020-11-23 18:30:00|7381.2|7343.7|7381.5|7344|7386.3|7348.8|7381.2|7343.7|1
1606156500000|2020-11-23 18:35:00|7381.9|7344.4|7379.1|7341.6|7381.9|7344.4|7379.1|7341.6|0
1606156800000|2020-11-23 18:40:00|7380.1|7342.6|7386.7|7349.2|7386.7|7349.2|7379.6|7342.1|0
1606157100000|2020-11-23 18:45:00|7386.6|7349.1|7386.7|7349.2|7387.2|7349.7|7383.8|7346.3|0
1606157400000|2020-11-23 18:50:00|7386.2|7348.7|7376.8|7361.8|7387.6|7363.2|7376.3|7346.3|0
1606157700000|2020-11-23 18:55:00|7377.2|7362.2|7384|7346.5|7387.7|7362.3|7377.2|7342.5|2
1606158000000|2020-11-23 19:00:00|7383.5|7346|7388.3|7350.8|7388.5|7351|7375.1|7343.9|0
1606158300000|2020-11-23 19:05:00|7387.8|7350.3|7391.1|7353.6|7392.1|7354.6|7387.8|7350.3|0
1606158600000|2020-11-23 19:10:00|7390.7|7353.2|7377.4|7352.4|7393.6|7359|7367.6|7351|0
1606158900000|2020-11-23 19:15:00|7372.3|7357.3|7364.1|7349.1|7377.9|7357.4|7361.6|7346.6|1
1606183200000|2020-11-24 02:00:00|7383|7345.5|7376.7|7339.2|7384.8|7347.3|7372|7334.5|0
1606183500000|2020-11-24 02:05:00|7376.3|7338.8|7374.3|7336.8|7382|7344.5|7374.3|7336.8|0
1606183800000|2020-11-24 02:10:00|7374.8|7337.3|7373.4|7335.9|7378.6|7341.1|7373.4|7335.9|0
1606184100000|2020-11-24 02:15:00|7372.9|7335.4|7374.4|7336.9|7374.8|7337.3|7372.9|7335.4|0
1606184400000|2020-11-24 02:20:00|7374.2|7336.7|7375|7337.5|7375.2|7337.7|7373.7|7336.2|0
1606184700000|2020-11-24 02:25:00|7376.9|7339.4|7381.4|7343.9|7381.4|7343.9|7376.9|7339.4|0
1606185000000|2020-11-24 02:30:00|7381.9|7344.4|7380.5|7343|7381.9|7344.4|7380.5|7343|0
1606185300000|2020-11-24 02:35:00|7379.6|7342.1|7377.3|7339.8|7379.6|7342.1|7377.3|7339.8|0
1606185600000|2020-11-24 02:40:00|7378.2|7340.7|7379.1|7341.6|7381|7343.5|7378.2|7340.7|0
1606185900000|2020-11-24 02:45:00|7377.8|7340.3|7373.7|7336.2|7377.8|7340.3|7372.3|7334.8|0
1606186200000|2020-11-24 02:50:00|7372.3|7334.8|7373.7|7336.2|7373.7|7336.2|7371.3|7333.8|0
1606186500000|2020-11-24 02:55:00|7376.4|7338.9|7375.5|7338|7377.3|7339.8|7375.5|7338|0
1606186800000|2020-11-24 03:00:00|7377.3|7339.8|7377.3|7339.8|7377.3|7339.8|7377.3|7339.8|0
1606187100000|2020-11-24 03:05:00|7376|7338.5|7376.9|7339.4|7376.9|7339.4|7376|7338.5|0
1606187400000|2020-11-24 03:10:00|7379.2|7341.7|7377.8|7340.3|7379.2|7341.7|7377.3|7339.8|0
1606187700000|2020-11-24 03:15:00|7378.7|7341.2|7380.5|7343|7384.2|7346.7|7378.7|7341.2|0
1606188000000|2020-11-24 03:20:00|7378.6|7341.1|7382.9|7345.4|7383.8|7346.3|7378.6|7341.1|0
1606188300000|2020-11-24 03:25:00|7383.4|7345.9|7383.4|7345.9|7383.8|7346.3|7383.4|7345.9|0
1606188600000|2020-11-24 03:30:00|7383.3|7345.8|7382.9|7345.4|7383.3|7345.8|7382.9|7345.4|0
1606188900000|2020-11-24 03:35:00|7383.4|7345.9|7383.4|7345.9|7383.8|7346.3|7383.4|7345.9|0
1606189200000|2020-11-24 03:40:00|7382.4|7344.9|7383.4|7345.9|7384.3|7346.8|7382.3|7344.8|0
1606189500000|2020-11-24 03:45:00|7383.3|7345.8|7390.5|7353|7390.5|7353|7382.9|7345.4|0
1606189800000|2020-11-24 03:50:00|7389.6|7352.1|7388.6|7351.1|7389.6|7352.1|7387.6|7350.1|0
1606190100000|2020-11-24 03:55:00|7389.6|7352.1|7387.2|7349.7|7389.6|7352.1|7386.2|7348.7|0
1606190400000|2020-11-24 04:00:00|7386.7|7349.2|7388.2|7350.7|7388.2|7350.7|7386.7|7349.2|0
1606190700000|2020-11-24 04:05:00|7388.7|7351.2|7388.7|7351.2|7388.7|7351.2|7388.7|7351.2|0
1606191300000|2020-11-24 04:15:00|7389.1|7351.6|7389.1|7351.6|7389.1|7351.6|7387.7|7350.2|0
1606191600000|2020-11-24 04:20:00|7387.7|7350.2|7387.7|7350.2|7387.7|7350.2|7387.7|7350.2|0
1606191900000|2020-11-24 04:25:00|7387.8|7350.3|7388.7|7351.2|7388.7|7351.2|7387.8|7350.3|0
1606193400000|2020-11-24 04:50:00|7389.6|7352.1|7389.6|7352.1|7390.6|7353.1|7389.6|7352.1|0
1606193700000|2020-11-24 04:55:00|7390.1|7352.6|7391|7353.5|7391|7353.5|7387.6|7350.1|0
1606194000000|2020-11-24 05:00:00|7388.2|7350.7|7389.6|7352.1|7389.6|7352.1|7387.7|7350.2|0
1606194300000|2020-11-24 05:05:00|7390.6|7353.1|7390.6|7353.1|7390.6|7353.1|7389.6|7352.1|0
1606194600000|2020-11-24 05:10:00|7390.5|7353|7389.6|7352.1|7390.5|7353|7389.6|7352.1|0
1606194900000|2020-11-24 05:15:00|7388.2|7350.7|7388.7|7351.2|7388.7|7351.2|7388.2|7350.7|0
1606195200000|2020-11-24 05:20:00|7388.8|7351.3|7390.6|7353.1|7390.6|7353.1|7388.8|7351.3|0
1606195500000|2020-11-24 05:25:00|7390.1|7352.6|7390.1|7352.6|7390.1|7352.6|7390.1|7352.6|0
1606195800000|2020-11-24 05:30:00|7389.6|7352.1|7387.3|7349.8|7389.6|7352.1|7387.3|7349.8|0
1606196400000|2020-11-24 05:40:00|7387.4|7349.9|7380.1|7342.6|7389.2|7351.7|7378.2|7340.7|0
1606196700000|2020-11-24 05:45:00|7379.7|7342.2|7384.9|7347.4|7385.3|7347.8|7379.7|7342.2|0
1606197000000|2020-11-24 05:50:00|7385.4|7347.9|7389.6|7352.1|7390.1|7352.6|7385.4|7347.9|0
1606197300000|2020-11-24 05:55:00|7388.2|7350.7|7386.3|7348.8|7388.2|7350.7|7386.3|7348.8|0
1606197600000|2020-11-24 06:00:00|7385.9|7348.4|7387.3|7349.8|7387.3|7349.8|7385.8|7348.3|0
1606197900000|2020-11-24 06:05:00|7388.2|7350.7|7388.2|7350.7|7388.2|7350.7|7386.4|7348.9|0
1606198200000|2020-11-24 06:10:00|7387.3|7349.8|7387.3|7349.8|7387.3|7349.8|7387.3|7349.8|0
1606198500000|2020-11-24 06:15:00|7386.8|7349.3|7386.3|7348.8|7386.8|7349.3|7386.3|7348.8|0
1606198800000|2020-11-24 06:20:00|7387.3|7349.8|7388.3|7350.8|7388.3|7350.8|7387.3|7349.8|0
1606199400000|2020-11-24 06:30:00|7390.2|7352.7|7391.6|7354.1|7391.6|7354.1|7389.7|7352.2|0
1606199700000|2020-11-24 06:35:00|7391.1|7353.6|7388.7|7351.2|7392|7354.5|7388.7|7351.2|0
1606200000000|2020-11-24 06:40:00|7387.8|7350.3|7387.8|7350.3|7387.8|7350.3|7385.4|7347.9|0
1606200300000|2020-11-24 06:45:00|7387.3|7349.8|7387.2|7349.7|7387.8|7350.3|7385.9|7348.4|0
1606200600000|2020-11-24 06:50:00|7386.8|7349.3|7387.7|7350.2|7387.7|7350.2|7385.3|7347.8|0
1606200900000|2020-11-24 06:55:00|7387.5|7350|7384.8|7347.3|7388.6|7351.1|7384.8|7347.3|0
1606201200000|2020-11-24 07:00:00|7384.3|7346.8|7381|7343.5|7385.8|7348.3|7378.6|7341.1|0
1606201500000|2020-11-24 07:05:00|7380.5|7343|7382|7344.5|7383.8|7346.3|7380.5|7343|0
1606201800000|2020-11-24 07:10:00|7382.3|7344.8|7376.7|7339.2|7382.3|7344.8|7376.7|7339.2|0
1606202100000|2020-11-24 07:15:00|7378.1|7340.6|7377.7|7340.2|7378.1|7340.6|7376.6|7339.1|0
1606202400000|2020-11-24 07:20:00|7378.2|7340.7|7376.7|7339.2|7379.6|7342.1|7376.7|7339.2|0
1606202700000|2020-11-24 07:25:00|7377.6|7340.1|7379.1|7341.6|7379.1|7341.6|7377.2|7339.7|0
1606203000000|2020-11-24 07:30:00|7378.2|7340.7|7378.2|7340.7|7380.1|7342.6|7378.2|7340.7|0
1606203300000|2020-11-24 07:35:00|7376.3|7338.8|7367|7329.5|7376.3|7338.8|7362.8|7325.3|0
1606203600000|2020-11-24 07:40:00|7368.4|7330.9|7370.8|7333.3|7370.8|7333.3|7366.1|7328.6|0
1606203900000|2020-11-24 07:45:00|7370.9|7333.4|7370.9|7333.4|7371.8|7334.3|7370.9|7333.4|0
1606204200000|2020-11-24 07:50:00|7370.8|7333.3|7371.3|7333.8|7371.8|7334.3|7369.9|7332.4|0
1606204500000|2020-11-24 07:55:00|7370.8|7333.3|7370.4|7332.9|7370.8|7333.3|7368.4|7330.9|0
1606204800000|2020-11-24 08:00:00|7370.9|7333.4|7379.4|7341.9|7379.4|7341.9|7370.9|7333.4|0
1606205100000|2020-11-24 08:05:00|7379.5|7342|7377.5|7340|7380.3|7342.8|7377.5|7340|0
1606205400000|2020-11-24 08:10:00|7378|7340.5|7363.9|7326.4|7378|7340.5|7363.9|7326.4|0
1606205700000|2020-11-24 08:15:00|7364.4|7326.9|7364.8|7327.3|7364.8|7327.3|7362|7324.5|0
1606206000000|2020-11-24 08:20:00|7363.9|7326.4|7364.8|7327.3|7366.7|7329.2|7363.9|7326.4|0
1606206300000|2020-11-24 08:25:00|7364.4|7326.9|7364.8|7327.3|7365.3|7327.8|7364.4|7326.9|0
1606206600000|2020-11-24 08:30:00|7364.4|7326.9|7362.4|7324.9|7364.8|7327.3|7362.4|7324.9|0
1606206900000|2020-11-24 08:35:00|7362.5|7325|7362.9|7325.4|7364.3|7326.8|7361.9|7324.4|0
1606207200000|2020-11-24 08:40:00|7363.5|7326|7362.9|7325.4|7364.4|7326.9|7361.9|7324.4|0
1606207500000|2020-11-24 08:45:00|7361.9|7324.4|7365.3|7327.8|7365.3|7327.8|7361.9|7324.4|0
1606207800000|2020-11-24 08:50:00|7365.7|7328.2|7362.9|7325.4|7365.8|7328.3|7361.9|7324.4|0
1606208100000|2020-11-24 08:55:00|7361.9|7324.4|7352|7337|7363.4|7337|7350.5|7324.4|0
1606208400000|2020-11-24 09:00:00|7352.4|7337.4|7363.4|7325.9|7363.4|7337.4|7352|7321.7|3
1606208700000|2020-11-24 09:05:00|7363.8|7326.3|7361|7323.5|7364.3|7326.8|7358.5|7321|0
1606209000000|2020-11-24 09:10:00|7360|7322.5|7363.4|7325.9|7363.4|7325.9|7360|7322.5|0
1606209300000|2020-11-24 09:15:00|7362.9|7325.4|7363.4|7325.9|7363.4|7325.9|7361.9|7324.4|0
1606209600000|2020-11-24 09:20:00|7362.8|7325.3|7346.2|7308.7|7362.8|7325.3|7344.2|7306.7|0
1606209900000|2020-11-24 09:25:00|7346.1|7308.6|7344.7|7307.2|7346.1|7308.6|7344.3|7306.8|0
1606210200000|2020-11-24 09:30:00|7344.2|7306.7|7345.7|7308.2|7346.2|7308.7|7344.2|7306.7|0
1606210500000|2020-11-24 09:35:00|7345.6|7308.1|7349.5|7312|7350|7312.5|7344.2|7306.7|0
1606210800000|2020-11-24 09:40:00|7350.1|7312.6|7355.2|7317.7|7355.2|7317.7|7350.1|7312.6|0
1606211100000|2020-11-24 09:45:00|7354.7|7317.2|7353.3|7315.8|7354.7|7317.2|7353.3|7315.8|0
1606211400000|2020-11-24 09:50:00|7353.1|7315.6|7338.6|7301.1|7353.1|7315.6|7335.7|7298.2|0
1606211700000|2020-11-24 09:55:00|7340.5|7303|7340.5|7303|7341|7303.5|7336.5|7299|0
1606212000000|2020-11-24 10:00:00|7341.9|7304.4|7345.7|7308.2|7346.7|7309.2|7341.4|7303.9|0
1606212300000|2020-11-24 10:05:00|7345.8|7308.3|7350.5|7313|7350.5|7313|7344.3|7306.8|0
1606212600000|2020-11-24 10:10:00|7351.4|7313.9|7356.2|7318.7|7358.1|7320.6|7351.4|7313.9|0
1606212900000|2020-11-24 10:15:00|7354.3|7316.8|7353.8|7316.3|7355.7|7318.2|7352.4|7314.9|0
1606213200000|2020-11-24 10:20:00|7353.9|7316.4|7340|7302.5|7353.9|7316.4|7340|7302.5|0
1606213500000|2020-11-24 10:25:00|7338.6|7301.1|7336.2|7298.7|7339|7301.5|7336.2|7298.7|0
1606213800000|2020-11-24 10:30:00|7334.8|7297.3|7334.8|7297.3|7336.6|7299.1|7331.4|7293.9|0
1606214100000|2020-11-24 10:35:00|7333.8|7296.3|7331.9|7294.4|7336.6|7299.1|7328.5|7291|0
1606214400000|2020-11-24 10:40:00|7331.8|7294.3|7325.7|7288.2|7331.8|7294.3|7316.6|7279.1|0
1606214700000|2020-11-24 10:45:00|7327.2|7289.7|7317.5|7280|7331|7293.5|7314.8|7277.3|0
1606215000000|2020-11-24 10:50:00|7314.8|7277.3|7275.4|7237.9|7318.4|7280.9|7188.9|7151.4|1
1606215300000|2020-11-24 10:55:00|7275.3|7237.8|7276.4|7238.9|7285|7247.5|7261.2|7223.7|0
1606215600000|2020-11-24 11:00:00|7276.5|7239|7286|7248.5|7287.9|7250.4|7276.5|7239|0
1606215900000|2020-11-24 11:05:00|7287.4|7249.9|7274.9|7237.4|7287.8|7250.3|7274.9|7237.4|0
1606216200000|2020-11-24 11:10:00|7275.9|7238.4|7276.8|7239.3|7277.8|7240.3|7267.7|7230.2|0
1606216500000|2020-11-24 11:15:00|7276.3|7238.8|7268.7|7231.2|7276.3|7238.8|7265.3|7227.8|0
1606216800000|2020-11-24 11:20:00|7269.6|7232.1|7261|7223.5|7276.8|7239.3|7261|7223.5|0
1606217100000|2020-11-24 11:25:00|7260.1|7222.6|7245.8|7208.3|7260.1|7222.6|7242.9|7205.4|0
1606217400000|2020-11-24 11:30:00|7245.7|7208.2|7258.2|7220.7|7258.2|7220.7|7244.8|7207.3|0
1606217700000|2020-11-24 11:35:00|7258.3|7220.8|7263.2|7225.7|7266.8|7229.3|7258.3|7220.8|0
1606218000000|2020-11-24 11:40:00|7263.7|7226.2|7267.1|7229.6|7267.1|7229.6|7261.8|7224.3|0
1606218300000|2020-11-24 11:45:00|7265.6|7228.1|7258|7220.5|7267.1|7229.6|7256.5|7219|0
1606218600000|2020-11-24 11:50:00|7258.5|7221|7259.9|7222.4|7261.3|7232.7|7257.2|7220|1
1606218900000|2020-11-24 11:55:00|7260.9|7223.4|7259.9|7222.4|7267.1|7229.6|7259.9|7222.4|0
1606219200000|2020-11-24 12:00:00|7259.4|7221.9|7245.5|7208|7259.9|7222.4|7245.5|7208|0
1606219500000|2020-11-24 12:05:00|7245.1|7207.6|7248.2|7210.7|7248.2|7210.7|7238.2|7200.7|0
1606219800000|2020-11-24 12:10:00|7249.2|7211.7|7261.6|7224.1|7261.6|7224.1|7248.2|7210.7|0
1606220100000|2020-11-24 12:15:00|7262.5|7225|7269.6|7232.1|7269.6|7232.1|7262.5|7225|0
1606220400000|2020-11-24 12:20:00|7270.5|7233|7275.8|7238.3|7275.8|7238.3|7269.1|7231.6|0
1606220700000|2020-11-24 12:25:00|7276.3|7238.8|7278.2|7240.7|7278.2|7240.7|7274.9|7237.4|0
1606221000000|2020-11-24 12:30:00|7277.2|7239.7|7281.1|7243.6|7281.1|7243.6|7277.2|7239.7|0
1606221300000|2020-11-24 12:35:00|7281.6|7244.1|7283|7245.5|7286.3|7248.8|7281.1|7243.6|0
1606221600000|2020-11-24 12:40:00|7285.4|7247.9|7280.6|7243.1|7285.9|7248.4|7277.8|7240.3|0
1606221900000|2020-11-24 12:45:00|7277.8|7240.3|7275.8|7238.3|7277.8|7240.3|7273.9|7236.4|0
1606222200000|2020-11-24 12:50:00|7276|7238.5|7290.6|7253.1|7290.7|7253.2|7276|7238.5|0
1606222500000|2020-11-24 12:55:00|7290.2|7252.7|7297.8|7260.3|7301.2|7263.7|7288.7|7251.2|0
1606222800000|2020-11-24 13:00:00|7297.3|7259.8|7289.2|7251.7|7297.3|7259.8|7276.8|7239.3|0
1606223100000|2020-11-24 13:05:00|7286.4|7248.9|7274.5|7237|7286.4|7248.9|7265.8|7228.3|0
1606223400000|2020-11-24 13:10:00|7275.4|7237.9|7294.1|7256.6|7294.1|7256.6|7272.6|7235.1|0
1606223700000|2020-11-24 13:15:00|7295.1|7257.6|7289.8|7252.3|7295.1|7257.6|7289.8|7252.3|0
1606224000000|2020-11-24 13:20:00|7294.6|7257.1|7287.9|7250.4|7296|7258.5|7277.4|7239.9|0
1606224300000|2020-11-24 13:25:00|7288.4|7250.9|7281.7|7244.2|7293.2|7255.7|7281.7|7244.2|0
1606224600000|2020-11-24 13:30:00|7282.1|7244.6|7264.8|7227.3|7282.2|7244.7|7254.5|7217|1
1606224900000|2020-11-24 13:35:00|7265.3|7227.8|7267.2|7229.7|7268.6|7231.1|7257.6|7220.1|0
1606225200000|2020-11-24 13:40:00|7266.1|7228.6|7246.7|7209.2|7266.1|7228.6|7237.5|7206.3|0
1606225500000|2020-11-24 13:45:00|7247.1|7209.6|7253.4|7215.9|7264.3|7226.8|7247.1|7209.6|0
1606225800000|2020-11-24 13:50:00|7253.3|7215.8|7252.9|7215.4|7263.9|7226.4|7245.7|7208.2|0
1606226100000|2020-11-24 13:55:00|7252.8|7215.3|7253.4|7215.9|7266.3|7228.8|7251|7213.5|0
1606226400000|2020-11-24 14:00:00|7253.3|7215.8|7235.3|7220.3|7253.3|7223|7234.6|7207.7|0
1606226700000|2020-11-24 14:05:00|7234.8|7219.8|7226.8|7189.3|7243|7219.8|7226.7|7189.2|20
1606227000000|2020-11-24 14:10:00|7227.3|7189.8|7232|7194.5|7237.3|7199.8|7224.4|7186.9|0
1606227300000|2020-11-24 14:15:00|7231.5|7194|7239.2|7201.7|7240.6|7203.1|7226.3|7188.8|0
1606227600000|2020-11-24 14:20:00|7239.7|7202.2|7235.8|7198.3|7244.4|7206.9|7235.8|7198.3|0
1606227900000|2020-11-24 14:25:00|7235.4|7197.9|7240.7|7203.2|7243|7205.5|7231.6|7194.1|0
1606228200000|2020-11-24 14:30:00|7241.1|7203.6|7246.2|7208.7|7254|7216.5|7232.5|7195|0
1606228500000|2020-11-24 14:35:00|7246.1|7208.6|7246.2|7208.7|7247.6|7210.1|7233.3|7195.8|0
1606228800000|2020-11-24 14:40:00|7245.7|7208.2|7245.2|7207.7|7250.1|7212.6|7239.5|7202|0
1606229100000|2020-11-24 14:45:00|7244.7|7207.2|7245.7|7208.2|7253|7215.5|7241.9|7204.4|0
1606229400000|2020-11-24 14:50:00|7246.2|7208.7|7237.6|7200.1|7249.1|7211.6|7237.6|7200.1|0
1606229700000|2020-11-24 14:55:00|7238.1|7200.6|7255.1|7217.6|7256.1|7218.6|7238.1|7200.6|0
1606230000000|2020-11-24 15:00:00|7256.1|7218.6|7256.2|7218.7|7257.1|7219.6|7244.7|7207.2|0
1606230300000|2020-11-24 15:05:00|7257.1|7219.6|7256.1|7218.6|7266.1|7228.6|7250.6|7213.1|0
1606230600000|2020-11-24 15:10:00|7256|7218.5|7251.6|7214.1|7259.6|7222.1|7245.8|7208.3|0
1606230900000|2020-11-24 15:15:00|7250.6|7213.1|7240.5|7203|7251.1|7213.6|7239.5|7202|0
1606231200000|2020-11-24 15:20:00|7242.4|7204.9|7239.1|7201.6|7244.3|7206.8|7231.4|7193.9|0
1606231500000|2020-11-24 15:25:00|7239.5|7202|7243.4|7205.9|7245.8|7208.3|7239|7201.5|0
1606231800000|2020-11-24 15:30:00|7246.7|7209.2|7257.1|7219.6|7258.1|7220.6|7244.3|7206.8|0
1606232100000|2020-11-24 15:35:00|7256.6|7219.1|7257.6|7220.1|7260.6|7223.1|7249.6|7212.1|0
1606232400000|2020-11-24 15:40:00|7256.6|7219.1|7252.1|7214.6|7259.6|7222.1|7248.1|7210.6|0
1606232700000|2020-11-24 15:45:00|7251.1|7213.6|7263.7|7226.2|7271.2|7233.7|7248.6|7211.1|0
1606233000000|2020-11-24 15:50:00|7262.2|7224.7|7252.1|7214.6|7266.7|7229.2|7250.7|7213.2|2
1606233300000|2020-11-24 15:55:00|7251.7|7214.2|7248.7|7211.2|7254.7|7217.2|7243.9|7206.4|0
1606233600000|2020-11-24 16:00:00|7249.2|7211.7|7260.7|7223.2|7268.2|7230.7|7249.2|7211.7|0
1606233900000|2020-11-24 16:05:00|7258.7|7221.2|7258.2|7220.7|7264.4|7226.9|7252.7|7215.2|0
1606234200000|2020-11-24 16:10:00|7258.1|7220.6|7250.7|7213.2|7261.7|7224.2|7249.7|7212.2|0
1606234500000|2020-11-24 16:15:00|7250.6|7213.1|7253|7215.5|7254.9|7217.4|7245.8|7208.3|0
1606234800000|2020-11-24 16:20:00|7252|7214.5|7251.1|7213.6|7261.7|7224.2|7251.1|7213.6|0
1606235100000|2020-11-24 16:25:00|7251.6|7214.1|7255.4|7217.9|7260.8|7223.3|7249.1|7211.6|0
1606235400000|2020-11-24 16:30:00|7255.3|7217.8|7258.2|7220.7|7261.8|7224.3|7252.5|7215|0
1606235700000|2020-11-24 16:35:00|7257.8|7220.3|7248.2|7210.7|7264.8|7227.3|7248.2|7210.7|0
1606236000000|2020-11-24 16:40:00|7248.7|7211.2|7249.6|7212.1|7249.6|7212.1|7247.2|7209.7|0
1606236300000|2020-11-24 16:45:00|7248.2|7210.7|7256.2|7241.2|7256.7|7241.7|7236.7|7208.8|3
1606236600000|2020-11-24 16:50:00|7256|7241|7249.7|7234.7|7259.7|7244.7|7247.2|7232.2|0
1606236900000|2020-11-24 16:55:00|7250.2|7235.2|7251.2|7236.2|7255.2|7240.2|7246.2|7231.2|0
1606237200000|2020-11-24 17:00:00|7250.2|7235.2|7250.7|7235.7|7253.1|7238.1|7245.2|7230.2|0
1606237500000|2020-11-24 17:05:00|7251.2|7236.2|7256.8|7219.3|7256.8|7236.7|7244.7|7216|19
1606237800000|2020-11-24 17:10:00|7257.8|7220.3|7256.9|7219.4|7260.3|7222.8|7255.3|7217.8|0
1606238100000|2020-11-24 17:15:00|7257.9|7220.4|7252.6|7215.1|7259.3|7221.8|7251.7|7214.2|0
1606238400000|2020-11-24 17:20:00|7253.6|7216.1|7256.4|7218.9|7259.4|7221.9|7252.1|7214.6|0
1606238700000|2020-11-24 17:25:00|7255.9|7218.4|7265.4|7227.9|7265.4|7227.9|7255.9|7218.4|0
1606239000000|2020-11-24 17:30:00|7265.9|7228.4|7263.9|7226.4|7266.9|7229.4|7255.4|7217.9|0
1606239300000|2020-11-24 17:35:00|7263.8|7226.3|7269.4|7231.9|7269.5|7232|7263.4|7225.9|0
1606239600000|2020-11-24 17:40:00|7269.9|7232.4|7275.9|7238.4|7276|7238.5|7267.9|7230.4|0
1606239900000|2020-11-24 17:45:00|7275.7|7238.2|7261.3|7223.8|7275.9|7238.4|7259.4|7221.9|0
1606240200000|2020-11-24 17:50:00|7259.9|7222.4|7262.7|7225.2|7263.4|7225.9|7256|7218.5|0
1606240500000|2020-11-24 17:55:00|7262.8|7225.3|7258.2|7220.7|7263.8|7226.3|7256.7|7219.2|0
1606240800000|2020-11-24 18:00:00|7258.3|7220.8|7256|7241|7266.2|7241|7255|7220.8|0
1606241100000|2020-11-24 18:05:00|7256.4|7241.4|7269.2|7231.7|7272.3|7248.3|7256|7231.7|9
1606241400000|2020-11-24 18:10:00|7268.8|7231.3|7264.3|7226.8|7268.8|7231.3|7261.3|7223.8|0
1606241700000|2020-11-24 18:15:00|7264.8|7227.3|7262.3|7224.8|7267.3|7229.8|7260.3|7222.8|0
1606242000000|2020-11-24 18:20:00|7262.9|7225.4|7272.5|7235|7277.9|7240.4|7262.8|7225.3|5
1606242300000|2020-11-24 18:25:00|7272.3|7234.8|7257.1|7242.1|7272.3|7247.9|7256.9|7230|13
1606242600000|2020-11-24 18:30:00|7258.1|7243.1|7275.4|7237.9|7275.5|7250.2|7257.6|7226.5|10
1606242900000|2020-11-24 18:35:00|7275|7237.5|7275.4|7237.9|7279.4|7241.9|7272.7|7235.2|0
1606243200000|2020-11-24 18:40:00|7276.4|7238.9|7275.8|7238.3|7277.4|7239.9|7274.8|7237.3|0
1606243500000|2020-11-24 18:45:00|7276.3|7238.8|7269.8|7232.3|7279.8|7242.3|7268.8|7231.3|0
1606243800000|2020-11-24 18:50:00|7269.3|7231.8|7277.3|7239.8|7277.3|7239.8|7267.3|7229.8|0
1606244100000|2020-11-24 18:55:00|7277.4|7239.9|7279.3|7241.8|7285.3|7247.8|7277.4|7239.9|0
1606244400000|2020-11-24 19:00:00|7279.8|7242.3|7288.8|7251.3|7288.8|7251.3|7279.8|7242.3|0
1606244700000|2020-11-24 19:05:00|7288.7|7251.2|7287.3|7249.8|7294.8|7257.3|7285.3|7247.8|0
1606245000000|2020-11-24 19:10:00|7288.3|7250.8|7304.3|7266.8|7308.3|7270.8|7285.8|7248.3|0
1606245300000|2020-11-24 19:15:00|7304.2|7266.7|7293.4|7255.9|7304.3|7266.8|7291.8|7254.3|0
1606269600000|2020-11-25 02:00:00|7279.6|7242.1|7281.6|7244.1|7290.6|7253.1|7278.6|7241.1|0
1606269900000|2020-11-25 02:05:00|7280.6|7243.1|7278.1|7240.6|7280.6|7243.1|7278.1|7240.6|0
1606270200000|2020-11-25 02:10:00|7277.6|7240.1|7278.2|7240.7|7278.2|7240.7|7269.6|7232.1|0
1606270800000|2020-11-25 02:20:00|7277.7|7240.2|7277.7|7240.2|7277.7|7240.2|7277.7|7240.2|0
1606271400000|2020-11-25 02:30:00|7278.2|7240.7|7279.2|7241.7|7279.2|7241.7|7273.2|7235.7|0
1606271700000|2020-11-25 02:35:00|7278.7|7241.2|7279.1|7241.6|7279.2|7241.7|7278.7|7241.2|0
1606272000000|2020-11-25 02:40:00|7278.7|7241.2|7278.7|7241.2|7278.7|7241.2|7278.7|7241.2|0
1606272300000|2020-11-25 02:45:00|7275.7|7238.2|7274.7|7237.2|7277.7|7240.2|7274.7|7237.2|0
1606272600000|2020-11-25 02:50:00|7274.8|7237.3|7287.7|7250.2|7288.7|7251.2|7274.8|7237.3|0
1606272900000|2020-11-25 02:55:00|7287.8|7250.3|7294.2|7256.7|7294.7|7257.2|7287.8|7250.3|0
1606273200000|2020-11-25 03:00:00|7294.3|7256.8|7289.7|7252.2|7295.6|7258.1|7289.7|7252.2|0
1606273500000|2020-11-25 03:05:00|7288.7|7251.2|7289.7|7252.2|7289.7|7252.2|7288.7|7251.2|0
1606273800000|2020-11-25 03:10:00|7287.7|7250.2|7288.2|7250.7|7288.7|7251.2|7287.7|7250.2|0
1606274100000|2020-11-25 03:15:00|7288.3|7250.8|7288.2|7250.7|7288.7|7251.2|7288.2|7250.7|0
1606274400000|2020-11-25 03:20:00|7288.7|7251.2|7292.7|7255.2|7293.2|7255.7|7288.7|7251.2|0
1606274700000|2020-11-25 03:25:00|7292.2|7254.7|7293.7|7256.2|7295.2|7257.7|7292.2|7254.7|0
1606275000000|2020-11-25 03:30:00|7299.7|7262.2|7299.7|7262.2|7299.7|7262.2|7299.7|7262.2|0
1606275600000|2020-11-25 03:40:00|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|0
1606276200000|2020-11-25 03:50:00|7296.7|7259.2|7294.7|7257.2|7296.7|7259.2|7294.7|7257.2|0
1606276800000|2020-11-25 04:00:00|7294.8|7257.3|7294.8|7257.3|7294.8|7257.3|7294.8|7257.3|0
1606277100000|2020-11-25 04:05:00|7294.7|7257.2|7294.3|7256.8|7294.7|7257.2|7294.3|7256.8|0
1606277400000|2020-11-25 04:10:00|7293.8|7256.3|7297.8|7260.3|7298.8|7261.3|7289.3|7251.8|0
1606278300000|2020-11-25 04:25:00|7297.9|7260.4|7299.3|7261.8|7299.3|7261.8|7297.9|7260.4|0
1606278900000|2020-11-25 04:35:00|7299.2|7261.7|7302.3|7264.8|7303.8|7266.3|7298.8|7261.3|0
1606279200000|2020-11-25 04:40:00|7302.2|7264.7|7301.3|7263.8|7302.2|7264.7|7301.3|7263.8|0
1606279800000|2020-11-25 04:50:00|7303.3|7265.8|7303.8|7266.3|7304.3|7266.8|7303.3|7265.8|0
1606280100000|2020-11-25 04:55:00|7303.3|7265.8|7301.8|7264.3|7303.8|7266.3|7301.3|7263.8|0
1606280400000|2020-11-25 05:00:00|7300.3|7262.8|7300.8|7263.3|7300.8|7263.3|7300.3|7262.8|0
1606280700000|2020-11-25 05:05:00|7300.3|7262.8|7303.3|7265.8|7303.8|7266.3|7300.3|7262.8|0
1606281000000|2020-11-25 05:10:00|7303.2|7265.7|7301.8|7264.3|7303.2|7265.7|7301.8|7264.3|0
1606281300000|2020-11-25 05:15:00|7301.3|7263.8|7301.3|7263.8|7301.3|7263.8|7301.3|7263.8|0
1606281600000|2020-11-25 05:20:00|7299.3|7261.8|7298.8|7261.3|7299.3|7261.8|7298.8|7261.3|0
1606282200000|2020-11-25 05:30:00|7299.3|7261.8|7299.3|7261.8|7299.3|7261.8|7299.3|7261.8|0
1606282500000|2020-11-25 05:35:00|7303.3|7265.8|7303.3|7265.8|7303.3|7265.8|7303.3|7265.8|0
1606282800000|2020-11-25 05:40:00|7302.8|7265.3|7299.8|7262.3|7302.8|7265.3|7299.8|7262.3|0
1606283400000|2020-11-25 05:50:00|7299.4|7261.9|7299.4|7261.9|7299.9|7262.4|7298.9|7261.4|0
1606283700000|2020-11-25 05:55:00|7299.3|7261.8|7298.9|7261.4|7299.3|7261.8|7298.9|7261.4|0
1606284000000|2020-11-25 06:00:00|7299.9|7262.4|7300.9|7263.4|7301.9|7264.4|7299.9|7262.4|0
1606284300000|2020-11-25 06:05:00|7300.8|7263.3|7299.9|7262.4|7300.8|7263.3|7299.9|7262.4|0
1606284600000|2020-11-25 06:10:00|7300|7262.5|7301.4|7263.9|7301.4|7263.9|7300|7262.5|0
1606284900000|2020-11-25 06:15:00|7301.3|7263.8|7300.4|7262.9|7301.3|7263.8|7300.4|7262.9|0
1606285500000|2020-11-25 06:25:00|7300.3|7262.8|7295.9|7258.4|7300.4|7262.9|7293.4|7255.9|0
1606285800000|2020-11-25 06:30:00|7296.9|7259.4|7297.9|7260.4|7298.9|7261.4|7295.9|7258.4|0
1606286100000|2020-11-25 06:35:00|7297.7|7260.2|7295.4|7257.9|7297.7|7260.2|7295.4|7257.9|0
1606286400000|2020-11-25 06:40:00|7295.3|7257.8|7292.4|7254.9|7295.3|7257.8|7292.4|7254.9|0
1606286700000|2020-11-25 06:45:00|7292.9|7255.4|7292.4|7254.9|7292.9|7255.4|7292.4|7254.9|0
1606287900000|2020-11-25 07:05:00|7292.3|7254.8|7293.4|7255.9|7294.9|7257.4|7288.9|7251.4|0
1606288200000|2020-11-25 07:10:00|7292.9|7255.4|7289.9|7252.4|7293.4|7255.9|7289.9|7252.4|0
1606288800000|2020-11-25 07:20:00|7288.4|7250.9|7290.4|7252.9|7291.4|7253.9|7288.4|7250.9|0
1606289100000|2020-11-25 07:25:00|7290.3|7252.8|7268.9|7231.4|7290.3|7252.8|7266.9|7229.4|0
1606289400000|2020-11-25 07:30:00|7270|7232.5|7281.4|7243.9|7282.4|7244.9|7268.9|7231.4|0
1606289700000|2020-11-25 07:35:00|7282.4|7244.9|7282.9|7245.4|7286.4|7248.9|7281.9|7244.4|0
1606290000000|2020-11-25 07:40:00|7281|7243.5|7283.5|7246|7283.5|7246|7278.5|7241|0
1606290600000|2020-11-25 07:50:00|7284.5|7247|7285|7247.5|7285|7247.5|7283.5|7246|0
1606290900000|2020-11-25 07:55:00|7284|7246.5|7284.5|7247|7285.5|7248|7283|7245.5|0
1606291200000|2020-11-25 08:00:00|7285|7247.5|7284.5|7247|7286|7248.5|7284.5|7247|0
1606291500000|2020-11-25 08:05:00|7286.5|7249|7285|7247.5|7286.5|7249|7284|7246.5|0
1606291800000|2020-11-25 08:10:00|7284|7246.5|7277|7239.5|7284|7246.5|7273.5|7236|0
1606292100000|2020-11-25 08:15:00|7276.5|7239|7279.2|7241.7|7280.6|7243.1|7276.5|7239|0
1606292400000|2020-11-25 08:20:00|7279.3|7241.8|7280.2|7242.7|7281.1|7243.6|7279.2|7241.7|0
1606292700000|2020-11-25 08:25:00|7281.7|7244.2|7281.1|7243.6|7282.9|7245.4|7280.7|7243.2|0
1606293000000|2020-11-25 08:30:00|7282.6|7245.1|7281.1|7243.6|7283|7245.5|7278.2|7240.7|0
1606293300000|2020-11-25 08:35:00|7281.2|7243.7|7286.4|7248.9|7286.9|7249.4|7281.2|7243.7|0
1606293600000|2020-11-25 08:40:00|7286.3|7248.8|7283|7245.5|7286.3|7248.8|7281.1|7243.6|0
1606293900000|2020-11-25 08:45:00|7281.6|7244.1|7278.7|7241.2|7281.6|7244.1|7277.8|7240.3|0
1606294200000|2020-11-25 08:50:00|7280.2|7242.7|7280.6|7243.1|7280.6|7243.1|7279.7|7242.2|0
1606294500000|2020-11-25 08:55:00|7278.7|7241.2|7290.7|7253.2|7291.7|7254.2|7278.7|7241.2|0
1606294800000|2020-11-25 09:00:00|7290.8|7253.3|7290.7|7253.2|7292.6|7255.1|7290.2|7252.7|0
1606295100000|2020-11-25 09:05:00|7285.9|7248.4|7288.8|7251.3|7288.8|7251.3|7285.4|7247.9|0
1606295400000|2020-11-25 09:10:00|7288.3|7250.8|7288.4|7250.9|7290.7|7253.2|7287.9|7250.4|0
1606295700000|2020-11-25 09:15:00|7288.3|7250.8|7287.9|7250.4|7291.7|7254.2|7287.9|7250.4|0
1606296000000|2020-11-25 09:20:00|7289.3|7251.8|7288.3|7250.8|7289.3|7251.8|7288.3|7250.8|0
1606296300000|2020-11-25 09:25:00|7288.2|7250.7|7289.8|7252.3|7290.8|7253.3|7286.5|7249|0
1606296600000|2020-11-25 09:30:00|7288.4|7250.9|7290.3|7252.8|7290.3|7252.8|7287.4|7249.9|0
1606296900000|2020-11-25 09:35:00|7290.2|7252.7|7294.1|7256.6|7294.1|7256.6|7289.3|7251.8|0
1606297200000|2020-11-25 09:40:00|7294.6|7257.1|7288.4|7250.9|7294.6|7257.1|7287.9|7250.4|0
1606297500000|2020-11-25 09:45:00|7288.3|7250.8|7285.5|7248|7288.3|7250.8|7285.4|7247.9|0
1606297800000|2020-11-25 09:50:00|7285.9|7248.4|7287.9|7250.4|7296|7258.5|7285.9|7248.4|0
1606298100000|2020-11-25 09:55:00|7288.4|7250.9|7294.2|7256.7|7298.4|7260.9|7288.4|7250.9|0
1606298400000|2020-11-25 10:00:00|7295.2|7257.7|7299.9|7262.4|7299.9|7262.4|7295.2|7257.7|0
1606298700000|2020-11-25 10:05:00|7299.4|7261.9|7287.9|7250.4|7299.4|7261.9|7287.9|7250.4|0
1606299000000|2020-11-25 10:10:00|7287.4|7249.9|7290.8|7253.3|7293.7|7256.2|7287.4|7249.9|0
1606299300000|2020-11-25 10:15:00|7291.3|7253.8|7289.4|7251.9|7293.2|7255.7|7287|7249.5|0
1606299600000|2020-11-25 10:20:00|7289.8|7252.3|7287|7249.5|7289.8|7252.3|7287|7249.5|0
1606299900000|2020-11-25 10:25:00|7286|7248.5|7289.4|7251.9|7289.4|7251.9|7286|7248.5|0
1606300200000|2020-11-25 10:30:00|7289.5|7252|7291.3|7253.8|7291.3|7253.8|7289.5|7252|0
1606300500000|2020-11-25 10:35:00|7291.7|7254.2|7290.3|7252.8|7292.2|7254.7|7290.3|7252.8|0
1606300800000|2020-11-25 10:40:00|7288.9|7251.4|7286|7248.5|7289.4|7251.9|7285|7247.5|0
1606301100000|2020-11-25 10:45:00|7286.5|7249|7286|7248.5|7290.8|7253.3|7286|7248.5|0
1606301400000|2020-11-25 10:50:00|7287.5|7250|7282.2|7244.7|7287.5|7250|7278.8|7241.3|0
1606301700000|2020-11-25 10:55:00|7281.7|7244.2|7281.2|7243.7|7282.2|7244.7|7277.4|7239.9|0
1606302000000|2020-11-25 11:00:00|7282.2|7244.7|7282.2|7244.7|7284.6|7247.1|7280.3|7242.8|0
1606302300000|2020-11-25 11:05:00|7281.7|7244.2|7280.8|7243.3|7281.7|7244.2|7280.7|7243.2|0
1606302600000|2020-11-25 11:10:00|7280.3|7242.8|7288|7250.5|7288|7250.5|7280.3|7242.8|0
1606302900000|2020-11-25 11:15:00|7287.9|7250.4|7284.1|7246.6|7287.9|7250.4|7284.1|7246.6|0
1606303500000|2020-11-25 11:25:00|7284.6|7247.1|7283.6|7246.1|7285.1|7247.6|7283.2|7245.7|0
1606303800000|2020-11-25 11:30:00|7283.2|7245.7|7286.1|7248.6|7286.1|7248.6|7283.2|7245.7|0
1606304100000|2020-11-25 11:35:00|7287|7249.5|7286.1|7248.6|7287|7249.5|7286.1|7248.6|0
1606304400000|2020-11-25 11:40:00|7287|7249.5|7291.8|7254.3|7291.8|7254.3|7286.1|7248.6|0
1606304700000|2020-11-25 11:45:00|7292.3|7254.8|7290.4|7252.9|7293.3|7255.8|7290.4|7252.9|0
1606305000000|2020-11-25 11:50:00|7289.9|7252.4|7291.8|7254.3|7291.8|7254.3|7289.4|7251.9|0
1606305300000|2020-11-25 11:55:00|7290.8|7253.3|7289.9|7252.4|7291.4|7253.9|7288.9|7251.4|0
1606305600000|2020-11-25 12:00:00|7290.9|7253.4|7293.3|7255.8|7293.3|7255.8|7283.2|7245.7|0
1606305900000|2020-11-25 12:05:00|7292.3|7254.8|7290.4|7252.9|7292.3|7254.8|7289.9|7252.4|0
1606306200000|2020-11-25 12:10:00|7289.9|7252.4|7290.4|7252.9|7290.4|7252.9|7286.6|7249.1|0
1606306500000|2020-11-25 12:15:00|7292.8|7255.3|7300.5|7263|7300.5|7263|7292.8|7255.3|0
1606306800000|2020-11-25 12:20:00|7301.9|7264.4|7299.1|7261.6|7301.9|7264.4|7298.6|7261.1|0
1606307100000|2020-11-25 12:25:00|7300|7262.5|7300.5|7263|7301.9|7264.4|7299|7261.5|0
1606307400000|2020-11-25 12:30:00|7300|7262.5|7306.3|7268.8|7307.7|7270.2|7298.6|7261.1|0
1606307700000|2020-11-25 12:35:00|7308.2|7270.7|7308.7|7271.2|7316.3|7278.8|7306.8|7269.3|0
1606308000000|2020-11-25 12:40:00|7310.6|7273.1|7310.6|7273.1|7313|7275.5|7310.6|7273.1|0
1606308300000|2020-11-25 12:45:00|7310.1|7272.6|7310.1|7272.6|7316.3|7278.8|7310.1|7272.6|0
1606308600000|2020-11-25 12:50:00|7309.6|7272.1|7312|7274.5|7312.5|7275|7307.7|7270.2|0
1606308900000|2020-11-25 12:55:00|7311.9|7274.4|7293.3|7255.8|7311.9|7274.4|7292.4|7254.9|0
1606309200000|2020-11-25 13:00:00|7292.9|7255.4|7292.9|7255.4|7302.9|7265.4|7291.9|7254.4|0
1606309500000|2020-11-25 13:05:00|7292.8|7255.3|7313|7275.5|7314.9|7277.4|7291.4|7253.9|0
1606309800000|2020-11-25 13:10:00|7312.9|7275.4|7305.3|7267.8|7315.4|7277.9|7305.3|7267.8|0
1606310100000|2020-11-25 13:15:00|7306.7|7269.2|7295.2|7257.7|7308.6|7271.1|7295.2|7257.7|0
1606310400000|2020-11-25 13:20:00|7293.3|7255.8|7299.1|7261.6|7301|7263.5|7290.9|7253.4|0
1606310700000|2020-11-25 13:25:00|7302|7264.5|7289.9|7252.4|7302|7264.5|7289|7251.5|0
1606311000000|2020-11-25 13:30:00|7288.1|7250.6|7287.6|7250.1|7293.8|7256.3|7287.6|7250.1|0
1606311300000|2020-11-25 13:35:00|7287.7|7250.2|7294.8|7257.3|7294.8|7257.3|7287.7|7250.2|0
1606311600000|2020-11-25 13:40:00|7294.3|7256.8|7292.4|7254.9|7294.3|7256.8|7286.6|7249.1|0
1606311900000|2020-11-25 13:45:00|7292.5|7255|7301|7263.5|7301|7263.5|7292.5|7255|0
1606312200000|2020-11-25 13:50:00|7301.5|7264|7287.1|7249.6|7301.5|7264|7278|7240.5|0
1606312500000|2020-11-25 13:55:00|7288.1|7250.6|7290.4|7252.9|7295.2|7257.7|7286.2|7248.7|0
1606312800000|2020-11-25 14:00:00|7292.4|7254.9|7278|7240.5|7292.8|7255.3|7276.1|7238.6|0
1606313100000|2020-11-25 14:05:00|7279.4|7241.9|7264.6|7227.1|7281.3|7243.8|7260.7|7223.2|0
1606313400000|2020-11-25 14:10:00|7264.7|7227.2|7267.4|7229.9|7269.4|7231.9|7264.7|7227.2|0
1606313700000|2020-11-25 14:15:00|7266|7228.5|7267|7229.5|7270.8|7233.3|7263.6|7226.1|0
1606314000000|2020-11-25 14:20:00|7266.5|7229|7277.1|7239.6|7278.4|7240.9|7266.5|7229|0
1606314300000|2020-11-25 14:25:00|7278|7240.5|7280.9|7243.4|7282.8|7245.3|7277.1|7239.6|0
1606314600000|2020-11-25 14:30:00|7281|7243.5|7273.7|7236.2|7282.3|7244.8|7269.4|7231.9|0
1606314900000|2020-11-25 14:35:00|7273.3|7235.8|7275.6|7238.1|7278|7240.5|7271.3|7233.8|0
1606315200000|2020-11-25 14:40:00|7276.6|7239.1|7272.7|7235.2|7284.3|7246.8|7271.8|7234.3|0
1606315500000|2020-11-25 14:45:00|7270.8|7233.3|7275.2|7237.7|7277|7239.5|7270.8|7233.3|0
1606315800000|2020-11-25 14:50:00|7275.1|7237.6|7270.4|7232.9|7275.7|7238.2|7269.4|7231.9|0
1606316100000|2020-11-25 14:55:00|7270.9|7233.4|7274.7|7237.2|7274.7|7237.2|7269.4|7231.9|0
1606316400000|2020-11-25 15:00:00|7274.2|7236.7|7269.4|7231.9|7275.7|7238.2|7269.4|7231.9|0
1606316700000|2020-11-25 15:05:00|7269.9|7232.4|7263.2|7225.7|7270.9|7233.4|7259.8|7222.3|0
1606317000000|2020-11-25 15:10:00|7262.7|7225.2|7266.6|7229.1|7268.5|7231|7261.7|7224.2|0
1606317300000|2020-11-25 15:15:00|7266.1|7228.6|7266.1|7228.6|7266.1|7228.6|7262.7|7225.2|0
1606317600000|2020-11-25 15:20:00|7265.6|7228.1|7263.2|7225.7|7266.1|7228.6|7262.2|7224.7|0
1606317900000|2020-11-25 15:25:00|7262.2|7224.7|7262.7|7225.2|7264.2|7226.7|7261.7|7224.2|0
1606318200000|2020-11-25 15:30:00|7262.3|7224.8|7246.9|7209.4|7268.5|7231|7245.9|7208.4|0
1606318500000|2020-11-25 15:35:00|7247.4|7209.9|7253.1|7215.6|7257|7219.5|7247.4|7209.9|0
1606318800000|2020-11-25 15:40:00|7253.6|7216.1|7264.2|7226.7|7266.6|7229.1|7252.7|7215.2|0
1606319100000|2020-11-25 15:45:00|7264.1|7226.6|7260.4|7222.9|7267.1|7229.6|7260.4|7222.9|0
1606319400000|2020-11-25 15:50:00|7260.8|7223.3|7256|7218.5|7261.3|7223.8|7251.7|7214.2|0
1606319700000|2020-11-25 15:55:00|7255.1|7217.6|7242|7204.5|7255.1|7217.6|7242|7204.5|0
1606320000000|2020-11-25 16:00:00|7242.5|7205|7237.7|7200.2|7243|7205.5|7237.2|7199.7|0
1606320300000|2020-11-25 16:05:00|7237.2|7199.7|7237.7|7200.2|7243.5|7206|7234.8|7197.3|0
1606320600000|2020-11-25 16:10:00|7239.1|7201.6|7254.5|7217|7256.5|7219|7239.1|7201.6|0
1606320900000|2020-11-25 16:15:00|7255.5|7218|7255|7217.5|7258.8|7221.3|7253.1|7215.6|0
1606321200000|2020-11-25 16:20:00|7256.4|7218.9|7266.8|7229.3|7266.8|7229.3|7256.4|7218.9|0
1606321500000|2020-11-25 16:25:00|7266.7|7229.2|7262.8|7225.3|7266.8|7229.3|7261.3|7223.8|0
1606321800000|2020-11-25 16:30:00|7263.3|7225.8|7254.6|7217.1|7263.3|7225.8|7254.5|7217|0
1606322100000|2020-11-25 16:35:00|7255.5|7218|7255|7217.5|7257.4|7219.9|7253.6|7216.1|0
1606322400000|2020-11-25 16:40:00|7254.5|7217|7257|7219.5|7260.3|7222.8|7254.5|7217|0
1606322700000|2020-11-25 16:45:00|7256.5|7219|7261.3|7223.8|7266.8|7229.3|7256|7218.5|0
1606323000000|2020-11-25 16:50:00|7261.8|7224.3|7263.3|7225.8|7266.8|7229.3|7261.3|7223.8|0
1606323300000|2020-11-25 16:55:00|7262.8|7225.3|7259.3|7221.8|7264.8|7227.3|7259.3|7221.8|0
1606323600000|2020-11-25 17:00:00|7260.3|7222.8|7266.8|7229.3|7273.3|7235.8|7260.3|7222.8|0
1606323900000|2020-11-25 17:05:00|7266.9|7229.4|7268.3|7230.8|7271.3|7233.8|7266.9|7229.4|0
1606324200000|2020-11-25 17:10:00|7267.8|7230.3|7265.3|7227.8|7269.3|7231.8|7264.3|7226.8|0
1606324500000|2020-11-25 17:15:00|7264.8|7227.3|7254.8|7217.3|7264.8|7232|7245.1|7215.8|10
1606324800000|2020-11-25 17:20:00|7255.2|7217.7|7241.7|7226.7|7255.2|7234.4|7239.7|7214.9|0
1606325100000|2020-11-25 17:25:00|7243.5|7228.5|7241.7|7226.7|7244.1|7229.1|7241.2|7226.2|2
1606325400000|2020-11-25 17:30:00|7242.2|7227.2|7243.2|7228.2|7245.5|7230.5|7241.7|7226.7|5
1606325700000|2020-11-25 17:35:00|7243.6|7228.6|7240.7|7225.7|7245|7230|7240.7|7225.7|0
1606326000000|2020-11-25 17:40:00|7239.8|7224.8|7246.9|7209.4|7248.3|7227.2|7239.8|7208.9|6
1606326300000|2020-11-25 17:45:00|7245.9|7208.4|7246.9|7209.4|7247.8|7210.3|7244|7206.5|0
1606326600000|2020-11-25 17:50:00|7246.4|7208.9|7246.9|7209.4|7247.3|7209.8|7244.5|7207|0
1606326900000|2020-11-25 17:55:00|7247.3|7209.8|7242.1|7204.6|7247.8|7210.3|7241.6|7204.1|0
1606327200000|2020-11-25 18:00:00|7242.5|7205|7247.8|7210.3|7252.6|7215.1|7242.1|7204.6|0
1606327500000|2020-11-25 18:05:00|7248.8|7211.3|7260.1|7222.6|7261|7223.5|7248.8|7211.3|0
1606327800000|2020-11-25 18:10:00|7260.6|7223.1|7262.5|7225|7262.5|7225|7258.2|7220.7|0
1606328100000|2020-11-25 18:15:00|7263.5|7226|7254.8|7217.3|7264|7226.5|7254.4|7216.9|0
1606328400000|2020-11-25 18:20:00|7254.3|7216.8|7258.7|7221.2|7258.7|7221.2|7253.4|7215.9|0
1606328700000|2020-11-25 18:25:00|7259.7|7222.2|7262.5|7225|7263.5|7226|7256.7|7219.2|0
1606329000000|2020-11-25 18:30:00|7263.5|7226|7260.6|7223.1|7266.8|7229.3|7259.2|7221.7|0
1606329300000|2020-11-25 18:35:00|7260.1|7222.6|7259.7|7222.2|7263.5|7226|7258.2|7220.7|0
1606329600000|2020-11-25 18:40:00|7260.1|7222.6|7254.8|7217.3|7260.1|7222.6|7254.8|7217.3|0
1606329900000|2020-11-25 18:45:00|7253.9|7216.4|7251|7213.5|7255.3|7217.8|7250.5|7213|0
1606330200000|2020-11-25 18:50:00|7250.5|7213|7253|7215.5|7256.8|7219.3|7250.1|7212.6|0
1606330500000|2020-11-25 18:55:00|7253.4|7215.9|7256.3|7218.8|7259.7|7222.2|7252.9|7215.4|0
1606330800000|2020-11-25 19:00:00|7256.4|7218.9|7251.5|7214|7260.7|7223.2|7250.1|7212.6|0
1606331100000|2020-11-25 19:05:00|7251|7213.5|7250.5|7213|7255.3|7217.8|7250.5|7213|0
1606331400000|2020-11-25 19:10:00|7250.1|7212.6|7239.5|7202|7251.5|7214|7239|7201.5|0
1606331700000|2020-11-25 19:15:00|7240|7202.5|7246.9|7209.4|7248.7|7211.2|7240|7202.5|0
1606332000000|2020-11-25 19:20:00|7248.8|7211.3|7248.8|7211.3|7248.8|7211.3|7248.8|7211.3|0
1606482600000|2020-11-27 13:10:00|7312.2|7274.7|7307.2|7269.7|7313.2|7275.7|7302.7|7265.2|0
1606482900000|2020-11-27 13:15:00|7306.7|7269.2|7288.2|7250.7|7306.7|7269.2|7287.7|7250.2|0
1606483200000|2020-11-27 13:20:00|7288.1|7250.6|7308.2|7270.7|7308.7|7271.2|7286.2|7248.7|0
1606483500000|2020-11-27 13:25:00|7308.3|7270.8|7309.2|7271.7|7315.7|7278.2|7308.3|7270.8|0
1606483800000|2020-11-27 13:30:00|7308.8|7271.3|7299.8|7262.3|7313.8|7276.3|7297.3|7259.8|0
1606484100000|2020-11-27 13:35:00|7299.7|7262.2|7305.3|7267.8|7307.8|7270.3|7293.8|7256.3|0
1606484400000|2020-11-27 13:40:00|7305.2|7267.7|7289.8|7252.3|7313.8|7276.3|7287.8|7250.3|0
1606484700000|2020-11-27 13:45:00|7288.8|7251.3|7275.7|7238.2|7289.8|7252.3|7272.3|7234.8|0
1606485000000|2020-11-27 13:50:00|7275.3|7237.8|7276.3|7238.8|7281.8|7244.3|7274.3|7236.8|0
1606485300000|2020-11-27 13:55:00|7275.8|7238.3|7253.3|7215.8|7276.3|7238.8|7247.8|7210.3|0
1606485600000|2020-11-27 14:00:00|7253.2|7215.7|7266.8|7229.3|7272.3|7234.8|7251.7|7214.2|0
1606485900000|2020-11-27 14:05:00|7266.7|7229.2|7269.3|7231.8|7281.8|7244.3|7266.7|7229.2|0
1606486200000|2020-11-27 14:10:00|7269.8|7232.3|7277.8|7240.3|7282.3|7244.8|7269.8|7232.3|0
1606486500000|2020-11-27 14:15:00|7275.8|7238.3|7287.3|7249.8|7288.3|7250.8|7275.8|7238.3|0
1606486800000|2020-11-27 14:20:00|7287.2|7249.7|7280.8|7243.3|7287.2|7249.7|7280.8|7243.3|0
1606487100000|2020-11-27 14:25:00|7280.3|7242.8|7273.3|7235.8|7280.3|7242.8|7272.3|7234.8|0
1606487400000|2020-11-27 14:30:00|7273.2|7235.7|7261.8|7224.3|7273.2|7235.7|7250.8|7213.3|0
1606487700000|2020-11-27 14:35:00|7261.9|7224.4|7284.8|7247.3|7288.3|7250.8|7261.9|7224.4|0
1606488000000|2020-11-27 14:40:00|7284.7|7247.2|7282.3|7244.8|7286.8|7249.3|7276.3|7238.8|0
1606488300000|2020-11-27 14:45:00|7283.3|7245.8|7292.3|7254.8|7296.3|7258.8|7278.3|7240.8|0
1606488600000|2020-11-27 14:50:00|7291.8|7254.3|7293.3|7255.8|7299.8|7262.3|7291.3|7253.8|0
1606488900000|2020-11-27 14:55:00|7295.3|7257.8|7300.8|7263.3|7303.3|7265.8|7295.3|7257.8|0
1606489200000|2020-11-27 15:00:00|7300.9|7263.4|7302.9|7265.4|7303.3|7265.8|7298.5|7261|0
1606489500000|2020-11-27 15:05:00|7303.8|7266.3|7310.3|7272.8|7313.8|7276.3|7301.8|7264.3|0
1606489800000|2020-11-27 15:10:00|7309.9|7272.4|7317.3|7279.8|7317.4|7279.9|7305.8|7268.3|0
1606490100000|2020-11-27 15:15:00|7316.8|7279.3|7313.4|7275.9|7318.3|7280.8|7312.9|7275.4|0
1606490400000|2020-11-27 15:20:00|7313.5|7276|7318.7|7281.2|7319.2|7281.7|7313.5|7276|0
1606490700000|2020-11-27 15:25:00|7319.2|7281.7|7324.5|7287|7325|7287.5|7319.2|7281.7|0
1606491000000|2020-11-27 15:30:00|7322.2|7284.7|7315.9|7278.4|7323.1|7285.6|7312.5|7275|0
1606491300000|2020-11-27 15:35:00|7315.4|7277.9|7319.7|7282.2|7319.7|7282.2|7308.1|7270.6|0
1606491600000|2020-11-27 15:40:00|7318.8|7281.3|7318.8|7281.3|7330.9|7293.4|7318.8|7281.3|0
1606491900000|2020-11-27 15:45:00|7318.7|7281.2|7322.2|7284.7|7326|7288.5|7315.9|7278.4|0
1606492200000|2020-11-27 15:50:00|7318.3|7280.8|7312.5|7275|7321.7|7284.2|7312|7274.5|0
1606492500000|2020-11-27 15:55:00|7311.5|7274|7307.2|7269.7|7311.5|7274|7307.2|7269.7|0
1606492800000|2020-11-27 16:00:00|7309.1|7271.6|7294.2|7256.7|7309.1|7271.6|7293.7|7256.2|0
1606493100000|2020-11-27 16:05:00|7293.7|7256.2|7289.3|7251.8|7295.6|7258.1|7279.2|7241.7|0
1606493400000|2020-11-27 16:10:00|7288.9|7251.4|7281.6|7244.1|7288.9|7251.4|7279.7|7242.2|0
1606493700000|2020-11-27 16:15:00|7281.1|7243.6|7284|7246.5|7287.9|7250.4|7278.2|7240.7|0
1606494000000|2020-11-27 16:20:00|7283.5|7246|7289.8|7252.3|7295.6|7258.1|7283.5|7246|0
1606494300000|2020-11-27 16:25:00|7288.9|7251.4|7298|7260.5|7299.5|7262|7287.9|7250.4|0
1606494600000|2020-11-27 16:30:00|7296.1|7258.6|7296.5|7259|7299.9|7262.4|7294.1|7256.6|0
1606494900000|2020-11-27 16:35:00|7297|7259.5|7299.4|7261.9|7299.9|7262.4|7293.1|7255.6|0
1606495200000|2020-11-27 16:40:00|7301.3|7263.8|7299.8|7262.3|7303.7|7266.2|7299.8|7262.3|0
1606495500000|2020-11-27 16:45:00|7299.4|7261.9|7307.1|7269.6|7308.1|7270.6|7296.9|7259.4|0
1606495800000|2020-11-27 16:50:00|7307.6|7270.1|7305.2|7267.7|7308.1|7270.6|7300.8|7263.3|0
1606496100000|2020-11-27 16:55:00|7306.6|7269.1|7309|7271.5|7311|7273.5|7306.1|7268.6|0
1606496400000|2020-11-27 17:00:00|7308.5|7271|7308.1|7270.6|7311|7273.5|7308.1|7270.6|0
1606496700000|2020-11-27 17:05:00|7308.5|7271|7308.1|7270.6|7310.9|7273.4|7307.1|7269.6|0
1606497000000|2020-11-27 17:10:00|7309|7271.5|7308.1|7270.6|7311.5|7274|7308.1|7270.6|0
1606497300000|2020-11-27 17:15:00|7306.7|7269.2|7307.5|7270|7311|7285.6|7300.6|7269.2|0
1606497600000|2020-11-27 17:20:00|7306|7268.5|7308|7270.5|7308|7270.5|7306|7268.5|0
1606497900000|2020-11-27 17:25:00|7308.5|7271|7308|7270.5|7309|7271.5|7307.5|7270|0
1606498200000|2020-11-27 17:30:00|7307.9|7270.4|7307.5|7270|7309.5|7272|7307.5|7270|4
1606498500000|2020-11-27 17:35:00|7308|7270.5|7321.9|7284.4|7322.9|7285.4|7308|7270.5|1
1606498800000|2020-11-27 17:40:00|7322.9|7285.4|7328.5|7291|7328.5|7291|7321|7283.5|0
1606499100000|2020-11-27 17:45:00|7329|7291.5|7341|7303.5|7344.5|7307|7328.5|7291|0
1606499400000|2020-11-27 17:50:00|7341.4|7303.9|7342|7304.5|7342.5|7305|7336|7298.5|0
1606499700000|2020-11-27 17:55:00|7340.5|7303|7335|7297.5|7345|7307.5|7333.4|7295.9|0
1606500000000|2020-11-27 18:00:00|7334.9|7297.4|7342.5|7305|7345|7307.5|7333.9|7296.4|0
1606500300000|2020-11-27 18:05:00|7341|7303.5|7350.5|7313|7353.5|7316|7341|7303.5|0
1606500600000|2020-11-27 18:10:00|7350.6|7313.1|7344|7306.5|7354.5|7317|7341|7303.5|0
1606500900000|2020-11-27 18:15:00|7343.9|7306.4|7345|7307.5|7349|7311.5|7343.9|7306.4|0
1606501200000|2020-11-27 18:20:00|7345.5|7308|7328|7290.5|7346.5|7309|7318|7280.5|0
1606501500000|2020-11-27 18:25:00|7327.7|7290.2|7332.9|7295.4|7340.5|7303|7315.5|7278|0
1606501800000|2020-11-27 18:30:00|7332|7294.5|7332|7294.5|7332|7294.5|7332|7294.5|0
1606701600000|2020-11-30 02:00:00|7320.8|7283.3|7311.6|7274.1|7328.6|7291.1|7294.4|7256.9|0
1606701900000|2020-11-30 02:05:00|7311.7|7274.2|7312.1|7274.6|7315.1|7277.6|7304.1|7266.6|0
1606702200000|2020-11-30 02:10:00|7312.2|7274.7|7312.1|7274.6|7313.1|7275.6|7308.6|7271.1|0
1606702500000|2020-11-30 02:15:00|7312.2|7274.7|7314.7|7277.2|7314.7|7277.2|7312.2|7274.7|0
1606702800000|2020-11-30 02:20:00|7318.2|7280.7|7318.2|7280.7|7318.2|7280.7|7317.2|7279.7|0
1606703100000|2020-11-30 02:25:00|7318.3|7280.8|7316.7|7279.2|7321.7|7284.2|7316.7|7279.2|0
1606703400000|2020-11-30 02:30:00|7317.2|7279.7|7319.7|7282.2|7319.7|7282.2|7316.7|7279.2|0
1606703700000|2020-11-30 02:35:00|7318.7|7281.2|7324.2|7286.7|7324.2|7286.7|7318.2|7280.7|0
1606704000000|2020-11-30 02:40:00|7324.1|7286.6|7320.2|7282.7|7324.1|7286.6|7319.2|7281.7|0
1606704300000|2020-11-30 02:45:00|7322.2|7284.7|7320.7|7283.2|7323.7|7286.2|7318.7|7281.2|0
1606704600000|2020-11-30 02:50:00|7322.2|7284.7|7325.7|7288.2|7326.2|7288.7|7322.2|7284.7|0
1606704900000|2020-11-30 02:55:00|7325.6|7288.1|7325.2|7287.7|7325.6|7288.1|7324.2|7286.7|0
1606705500000|2020-11-30 03:05:00|7327.2|7289.7|7325.2|7287.7|7327.2|7289.7|7325.2|7287.7|0
1606705800000|2020-11-30 03:10:00|7325.3|7287.8|7327.2|7289.7|7331.7|7294.2|7325.3|7287.8|0
1606706100000|2020-11-30 03:15:00|7328.2|7290.7|7324.2|7286.7|7328.2|7290.7|7324.2|7286.7|0
1606706400000|2020-11-30 03:20:00|7324.3|7286.8|7327.2|7289.7|7329.2|7291.7|7324.3|7286.8|0
1606706700000|2020-11-30 03:25:00|7327.3|7289.8|7325.7|7288.2|7328.2|7290.7|7325.7|7288.2|0
1606707000000|2020-11-30 03:30:00|7327.7|7290.2|7328.2|7290.7|7329.7|7292.2|7327.2|7289.7|0
1606707300000|2020-11-30 03:35:00|7325.7|7288.2|7324.2|7286.7|7325.7|7288.2|7324.2|7286.7|0
1606707600000|2020-11-30 03:40:00|7324.3|7286.8|7325.2|7287.7|7325.2|7287.7|7324.3|7286.8|0
1606709100000|2020-11-30 04:05:00|7325.3|7287.8|7325.3|7287.8|7325.3|7287.8|7325.3|7287.8|0
1606709400000|2020-11-30 04:10:00|7324.7|7287.2|7324.3|7286.8|7324.7|7287.2|7324.3|7286.8|0
1606710300000|2020-11-30 04:25:00|7324.2|7286.7|7324.8|7287.3|7324.8|7287.3|7323.3|7285.8|0
1606710600000|2020-11-30 04:30:00|7324.7|7287.2|7324.8|7287.3|7324.8|7287.3|7324.3|7286.8|0
1606710900000|2020-11-30 04:35:00|7324.3|7286.8|7329.8|7292.3|7329.8|7292.3|7324.3|7286.8|0
1606711200000|2020-11-30 04:40:00|7330.8|7293.3|7330.8|7293.3|7330.8|7293.3|7330.8|7293.3|0
1606711500000|2020-11-30 04:45:00|7329.8|7292.3|7329.8|7292.3|7329.8|7292.3|7329.8|7292.3|0
1606713000000|2020-11-30 05:10:00|7329.3|7291.8|7329.3|7291.8|7329.3|7291.8|7329.3|7291.8|0
1606713600000|2020-11-30 05:20:00|7328.8|7291.3|7326.8|7289.3|7328.8|7291.3|7326.8|7289.3|0
1606714200000|2020-11-30 05:30:00|7326.3|7288.8|7323.8|7286.3|7326.3|7288.8|7322.3|7284.8|0
1606714500000|2020-11-30 05:35:00|7323.3|7285.8|7335.3|7297.8|7336.3|7298.8|7323.3|7285.8|0
1606714800000|2020-11-30 05:40:00|7335.4|7297.9|7340.8|7303.3|7342.2|7304.7|7335.4|7297.9|0
1606715100000|2020-11-30 05:45:00|7340.3|7302.8|7339.8|7302.3|7340.3|7302.8|7339.8|7302.3|0
1606715400000|2020-11-30 05:50:00|7339.9|7302.4|7334.4|7296.9|7341.3|7303.8|7334.4|7296.9|0
1606715700000|2020-11-30 05:55:00|7334.9|7297.4|7335.4|7297.9|7336.4|7298.9|7334.4|7296.9|0
1606716000000|2020-11-30 06:00:00|7335.3|7297.8|7338.4|7300.9|7339.3|7301.8|7332.9|7295.4|0
1606716300000|2020-11-30 06:05:00|7338.9|7301.4|7335.9|7298.4|7338.9|7301.4|7334.9|7297.4|0
1606716600000|2020-11-30 06:10:00|7338.9|7301.4|7336.9|7299.4|7339.4|7301.9|7335.4|7297.9|0
1606716900000|2020-11-30 06:15:00|7336.4|7298.9|7332.4|7294.9|7336.4|7298.9|7331.9|7294.4|0
1606717200000|2020-11-30 06:20:00|7332.5|7295|7331.9|7294.4|7333.9|7296.4|7331.9|7294.4|0
1606717500000|2020-11-30 06:25:00|7332.4|7294.9|7319.4|7281.9|7332.4|7294.9|7311.9|7274.4|0
1606717800000|2020-11-30 06:30:00|7318.9|7281.4|7335.9|7298.4|7335.9|7298.4|7316.9|7279.4|0
1606718100000|2020-11-30 06:35:00|7336.4|7298.9|7336.4|7298.9|7339.9|7302.4|7333.4|7295.9|0
1606718400000|2020-11-30 06:40:00|7335.9|7298.4|7335.9|7298.4|7335.9|7298.4|7335.9|7298.4|0
1606718700000|2020-11-30 06:45:00|7336.9|7299.4|7345.4|7307.9|7345.4|7307.9|7335.9|7298.4|0
1606719300000|2020-11-30 06:55:00|7344.9|7307.4|7345.4|7307.9|7345.4|7307.9|7344.4|7306.9|0
1606719600000|2020-11-30 07:00:00|7341.9|7304.4|7350.4|7312.9|7350.4|7312.9|7334.9|7297.4|0
1606719900000|2020-11-30 07:05:00|7350.6|7313.1|7350.9|7313.4|7356.9|7319.4|7350.4|7312.9|0
1606720200000|2020-11-30 07:10:00|7351.4|7313.9|7351.4|7313.9|7351.4|7313.9|7351.4|7313.9|0
1606720500000|2020-11-30 07:15:00|7351.3|7313.8|7346.9|7309.4|7351.3|7313.8|7346.9|7309.4|0
1606720800000|2020-11-30 07:20:00|7346.4|7308.9|7353.4|7315.9|7353.4|7315.9|7346.4|7308.9|0
1606721100000|2020-11-30 07:25:00|7353.9|7316.4|7354.9|7317.4|7354.9|7317.4|7351.4|7313.9|0
1606721400000|2020-11-30 07:30:00|7355|7317.5|7348.4|7310.9|7355.4|7317.9|7348.4|7310.9|0
1606721700000|2020-11-30 07:35:00|7347.4|7309.9|7348.4|7310.9|7348.4|7310.9|7346.4|7308.9|0
1606722000000|2020-11-30 07:40:00|7348.5|7311|7349|7311.5|7351.5|7314|7348.5|7311|0
1606722300000|2020-11-30 07:45:00|7349.5|7312|7348.5|7311|7351.5|7314|7346.5|7309|0
1606722600000|2020-11-30 07:50:00|7348|7310.5|7345.5|7308|7348|7310.5|7345.5|7308|0
1606723800000|2020-11-30 08:10:00|7345.4|7307.9|7330.5|7293|7345.4|7307.9|7330.5|7293|0
1606724100000|2020-11-30 08:15:00|7331|7293.5|7334|7296.5|7336|7298.5|7328.5|7291|0
1606724400000|2020-11-30 08:20:00|7334.2|7296.7|7340|7302.5|7340.5|7303|7334.2|7296.7|0
1606724700000|2020-11-30 08:25:00|7339.9|7302.4|7337.5|7300|7340|7302.5|7337.5|7300|0
1606725000000|2020-11-30 08:30:00|7337.4|7299.9|7330|7292.5|7337.4|7299.9|7329.5|7292|0
1606725300000|2020-11-30 08:35:00|7329.9|7292.4|7332.6|7295.1|7332.6|7295.1|7328.5|7291|0
1606725600000|2020-11-30 08:40:00|7333.5|7296|7334|7296.5|7334|7296.5|7331.2|7293.7|0
1606725900000|2020-11-30 08:45:00|7334.5|7297|7332.5|7295|7334.5|7297|7327.5|7290|0
1606726200000|2020-11-30 08:50:00|7332|7294.5|7335|7297.5|7335|7297.5|7325|7287.5|0
1606726500000|2020-11-30 08:55:00|7334.5|7297|7340.5|7303|7342|7304.5|7334.5|7297|0
1606726800000|2020-11-30 09:00:00|7340.6|7303.1|7341.5|7304|7345|7307.5|7340.6|7303.1|0
1606727100000|2020-11-30 09:05:00|7342|7304.5|7343.5|7306|7343.5|7306|7341.5|7304|0
1606727400000|2020-11-30 09:10:00|7343.6|7306.1|7343.5|7306|7345.5|7308|7342|7304.5|0
1606727700000|2020-11-30 09:15:00|7342.5|7305|7347|7309.5|7347|7309.5|7337.5|7300|0
1606728000000|2020-11-30 09:20:00|7345.5|7308|7344.5|7307|7346.5|7309|7343|7305.5|0
1606728300000|2020-11-30 09:25:00|7344|7306.5|7341.6|7304.1|7344.1|7306.6|7338.1|7300.6|0
1606728600000|2020-11-30 09:30:00|7339.1|7301.6|7346.6|7309.1|7347.1|7309.6|7339.1|7301.6|0
1606728900000|2020-11-30 09:35:00|7346.5|7309|7342.1|7304.6|7346.5|7309|7341.6|7304.1|0
1606729200000|2020-11-30 09:40:00|7342|7304.5|7338.1|7300.6|7342|7304.5|7336.6|7299.1|0
1606729500000|2020-11-30 09:45:00|7337.6|7300.1|7331.1|7293.6|7337.6|7300.1|7331.1|7293.6|0
1606729800000|2020-11-30 09:50:00|7333.6|7296.1|7333.1|7295.6|7335.6|7298.1|7332.1|7294.6|0
1606730100000|2020-11-30 09:55:00|7334.1|7296.6|7338.1|7300.6|7340.1|7302.6|7334.1|7296.6|0
1606730400000|2020-11-30 10:00:00|7337.1|7299.6|7326.6|7289.1|7337.1|7299.6|7322.6|7285.1|0
1606730700000|2020-11-30 10:05:00|7327.6|7290.1|7330.1|7292.6|7331.1|7293.6|7326.1|7288.6|0
1606731000000|2020-11-30 10:10:00|7330|7292.5|7330.1|7292.6|7330.1|7292.6|7324.6|7287.1|0
1606731300000|2020-11-30 10:15:00|7329.1|7291.6|7328.6|7291.1|7330.1|7292.6|7327.1|7289.6|0
1606731600000|2020-11-30 10:20:00|7328.1|7290.6|7326.1|7288.6|7328.6|7291.1|7324.1|7286.6|0
1606731900000|2020-11-30 10:25:00|7326.6|7289.1|7327.1|7289.6|7328.1|7290.6|7324.6|7287.1|0
1606732200000|2020-11-30 10:30:00|7327.6|7290.1|7326.1|7288.6|7327.6|7290.1|7324.6|7287.1|0
1606732500000|2020-11-30 10:35:00|7327.6|7290.1|7327.1|7289.6|7328.6|7291.1|7326.1|7288.6|0
1606732800000|2020-11-30 10:40:00|7326.6|7289.1|7327.6|7290.1|7328.1|7290.6|7326.6|7289.1|0
1606733100000|2020-11-30 10:45:00|7326.6|7289.1|7325.6|7288.1|7326.6|7289.1|7325.6|7288.1|0
1606733400000|2020-11-30 10:50:00|7325.1|7287.6|7325.1|7287.6|7325.1|7287.6|7325.1|7287.6|0
1606733700000|2020-11-30 10:55:00|7325.3|7287.8|7325.6|7288.1|7328.1|7290.6|7325.1|7287.6|0
1606734300000|2020-11-30 11:05:00|7325.1|7287.6|7324.6|7287.1|7325.1|7287.6|7324.6|7287.1|0
1606734600000|2020-11-30 11:10:00|7323.1|7285.6|7325.6|7288.1|7325.6|7288.1|7322.6|7285.1|0
1606734900000|2020-11-30 11:15:00|7325.7|7288.2|7322.7|7285.2|7325.7|7288.2|7322.7|7285.2|0
1606735200000|2020-11-30 11:20:00|7323.7|7286.2|7325.7|7288.2|7325.7|7288.2|7323.7|7286.2|0
1606735500000|2020-11-30 11:25:00|7323.7|7286.2|7329.7|7292.2|7330.2|7292.7|7323.7|7286.2|0
1606735800000|2020-11-30 11:30:00|7329.6|7292.1|7328.7|7291.2|7330.2|7292.7|7328.7|7291.2|0
1606736100000|2020-11-30 11:35:00|7328.2|7290.7|7327.7|7290.2|7328.2|7290.7|7327.2|7289.7|0
1606736400000|2020-11-30 11:40:00|7328.2|7290.7|7328.7|7291.2|7328.7|7291.2|7327.2|7289.7|0
1606737000000|2020-11-30 11:50:00|7329.7|7292.2|7330.7|7293.2|7330.7|7293.2|7329.7|7292.2|0
1606737300000|2020-11-30 11:55:00|7329.7|7292.2|7327.7|7290.2|7329.7|7292.2|7327.7|7290.2|0
1606737600000|2020-11-30 12:00:00|7330.2|7292.7|7330.2|7292.7|7330.2|7292.7|7330.2|7292.7|0
1606737900000|2020-11-30 12:05:00|7329.7|7292.2|7332.2|7294.7|7335.2|7297.7|7329.7|7292.2|0
1606738200000|2020-11-30 12:10:00|7332.3|7294.8|7337.7|7300.2|7338.7|7301.2|7332.3|7294.8|0
1606738500000|2020-11-30 12:15:00|7335.7|7298.2|7334.7|7297.2|7336.7|7299.2|7334.7|7297.2|0
1606738800000|2020-11-30 12:20:00|7334.6|7297.1|7340.2|7302.7|7341.2|7303.7|7333.3|7295.8|0
1606739100000|2020-11-30 12:25:00|7339.7|7302.2|7341.7|7304.2|7342.7|7305.2|7339.2|7301.7|0
1606739400000|2020-11-30 12:30:00|7341.2|7303.7|7340.2|7302.7|7341.2|7303.7|7340.2|7302.7|0
1606739700000|2020-11-30 12:35:00|7340.7|7303.2|7341.7|7304.2|7342.2|7304.7|7340.7|7303.2|0
1606740000000|2020-11-30 12:40:00|7342.2|7304.7|7342.7|7305.2|7345.7|7308.2|7341.2|7303.7|0
1606740300000|2020-11-30 12:45:00|7340.2|7302.7|7336.7|7299.2|7340.2|7302.7|7336.7|7299.2|0
1606740600000|2020-11-30 12:50:00|7335.7|7298.2|7335.2|7297.7|7336.2|7298.7|7334.7|7297.2|0
1606740900000|2020-11-30 12:55:00|7334.7|7297.2|7332.7|7295.2|7334.7|7297.2|7332.7|7295.2|0
1606741200000|2020-11-30 13:00:00|7332.8|7295.3|7322.8|7285.3|7346.2|7308.7|7317.8|7280.3|0
1606741500000|2020-11-30 13:05:00|7322.7|7285.2|7332.8|7295.3|7334.3|7296.8|7321.3|7283.8|0
1606741800000|2020-11-30 13:10:00|7332.7|7295.2|7322.3|7284.8|7337.8|7300.3|7322.3|7284.8|0
1606742100000|2020-11-30 13:15:00|7322.8|7285.3|7322.8|7285.3|7328.8|7291.3|7319.3|7281.8|0
1606742400000|2020-11-30 13:20:00|7322.3|7284.8|7313.3|7275.8|7326.3|7288.8|7310.8|7273.3|0
1606742700000|2020-11-30 13:25:00|7312.8|7275.3|7318.3|7280.8|7323.8|7286.3|7312.8|7275.3|0
1606743000000|2020-11-30 13:30:00|7318.2|7280.7|7325.8|7288.3|7326.3|7288.8|7313.3|7275.8|0
1606743300000|2020-11-30 13:35:00|7324.8|7287.3|7330.3|7292.8|7332.8|7295.3|7322.3|7284.8|0
1606743600000|2020-11-30 13:40:00|7329.8|7292.3|7329.3|7291.8|7330.8|7293.3|7325.3|7287.8|0
1606743900000|2020-11-30 13:45:00|7328.8|7291.3|7329.3|7291.8|7329.3|7291.8|7323.3|7285.8|0
1606744200000|2020-11-30 13:50:00|7329.4|7291.9|7333.7|7296.2|7333.8|7296.3|7329.4|7291.9|0
1606744500000|2020-11-30 13:55:00|7332.3|7294.8|7335.8|7298.3|7338.3|7300.8|7332.3|7294.8|0
1606744800000|2020-11-30 14:00:00|7334.8|7297.3|7335.8|7298.3|7341.3|7303.8|7334.8|7297.3|0
1606745100000|2020-11-30 14:05:00|7336.8|7299.3|7341.3|7303.8|7346.3|7308.8|7336.8|7299.3|0
1606745400000|2020-11-30 14:10:00|7341.2|7303.7|7327.8|7290.3|7341.2|7303.7|7327.8|7290.3|0
1606745700000|2020-11-30 14:15:00|7327.3|7289.8|7328.8|7291.3|7332.3|7294.8|7326.3|7288.8|0
1606746000000|2020-11-30 14:20:00|7328.3|7290.8|7330.8|7293.3|7333.8|7296.3|7328.3|7290.8|0
1606746300000|2020-11-30 14:25:00|7331.8|7294.3|7337.8|7300.3|7337.8|7300.3|7327.4|7289.9|0
1606746600000|2020-11-30 14:30:00|7336.8|7299.3|7314.3|7276.8|7337.8|7300.3|7312.8|7275.3|0
1606746900000|2020-11-30 14:35:00|7312.3|7274.8|7299.3|7261.8|7312.3|7274.8|7289.3|7251.8|0
1606747200000|2020-11-30 14:40:00|7298.8|7261.3|7305.3|7267.8|7311.3|7273.8|7292.3|7254.8|0
1606747500000|2020-11-30 14:45:00|7305.8|7268.3|7290.3|7252.8|7307.3|7269.8|7289.8|7252.3|0
1606747800000|2020-11-30 14:50:00|7290.8|7253.3|7302.8|7265.3|7306.8|7269.3|7285.8|7248.3|0
1606748100000|2020-11-30 14:55:00|7302.9|7265.4|7297.4|7259.9|7311.9|7274.4|7296.4|7258.9|0
1606748400000|2020-11-30 15:00:00|7297.9|7260.4|7295.4|7257.9|7302.4|7264.9|7288.4|7250.9|0
1606748700000|2020-11-30 15:05:00|7295.9|7258.4|7281.9|7244.4|7296.9|7259.4|7280.9|7243.4|0
1606749000000|2020-11-30 15:10:00|7281.4|7243.9|7281.9|7244.4|7287.4|7249.9|7279.4|7241.9|0
1606749300000|2020-11-30 15:15:00|7282.9|7245.4|7297.4|7259.9|7297.4|7259.9|7279.4|7241.9|0
1606749600000|2020-11-30 15:20:00|7297.9|7260.4|7298.4|7260.9|7301.3|7263.8|7286.9|7249.4|0
1606749900000|2020-11-30 15:25:00|7298.3|7260.8|7277.9|7240.4|7298.3|7260.8|7276.4|7238.9|0
1606750200000|2020-11-30 15:30:00|7277.4|7239.9|7266.9|7229.4|7277.4|7239.9|7263.9|7226.4|0
1606750500000|2020-11-30 15:35:00|7267.4|7229.9|7275.9|7238.4|7280.4|7242.9|7264.9|7227.4|0
1606750800000|2020-11-30 15:40:00|7274.9|7237.4|7270.4|7232.9|7279.9|7242.4|7265.9|7228.4|0
1606751100000|2020-11-30 15:45:00|7269.9|7232.4|7273.4|7235.9|7276.4|7238.9|7264|7226.5|0
1606751400000|2020-11-30 15:50:00|7272.9|7235.4|7276.9|7239.4|7280.9|7243.4|7266.9|7229.4|0
1606751700000|2020-11-30 15:55:00|7277|7239.5|7269.9|7232.4|7280.4|7242.9|7269.4|7231.9|0
1606752000000|2020-11-30 16:00:00|7273.4|7235.9|7250.9|7213.4|7273.4|7235.9|7250.4|7212.9|0
1606752300000|2020-11-30 16:05:00|7250.4|7212.9|7261.9|7224.4|7266.9|7229.4|7250.4|7212.9|0
1606752600000|2020-11-30 16:10:00|7263.4|7225.9|7273.4|7235.9|7274.5|7237|7262.9|7225.4|0
1606752900000|2020-11-30 16:15:00|7273|7235.5|7265|7227.5|7275.9|7238.4|7264.5|7227|0
1606753200000|2020-11-30 16:20:00|7266|7228.5|7273|7235.5|7281|7243.5|7264.5|7227|0
1606753500000|2020-11-30 16:25:00|7272.9|7235.4|7260.9|7223.4|7272.9|7235.4|7259.5|7222|0
1606753800000|2020-11-30 16:30:00|7260|7222.5|7256.5|7219|7266|7228.5|7255|7217.5|0
1606754100000|2020-11-30 16:35:00|7256.9|7219.4|7260|7222.5|7263.5|7226|7254.5|7217|0
1606754400000|2020-11-30 16:40:00|7261|7223.5|7257.9|7220.4|7261.5|7224|7255|7217.5|0
1606754700000|2020-11-30 16:45:00|7257.4|7219.9|7264.4|7226.9|7264.4|7226.9|7247.7|7210.2|0
1606755000000|2020-11-30 16:50:00|7264.8|7227.3|7261.8|7224.3|7268.8|7231.3|7259.9|7222.4|0
1606755300000|2020-11-30 16:55:00|7261.3|7223.8|7249.4|7224.4|7261.8|7226.8|7246.4|7214.8|0
1606755600000|2020-11-30 17:00:00|7262|7224.5|7239|7224|7262.4|7229.2|7239|7219.1|0
1606755900000|2020-11-30 17:05:00|7239.5|7224.5|7243.5|7206|7248.8|7224.9|7238|7204.5|3
1606756200000|2020-11-30 17:10:00|7243.4|7205.9|7245.5|7208|7245.5|7208|7240.5|7203|0
1606756500000|2020-11-30 17:15:00|7245|7207.5|7243.5|7206|7249|7211.5|7240.5|7203|0
1606756800000|2020-11-30 17:20:00|7244|7206.5|7247|7209.5|7247|7209.5|7240.5|7203|0
1606757100000|2020-11-30 17:25:00|7245.5|7208|7231|7193.5|7245.5|7208|7230|7192.5|0
1606757400000|2020-11-30 17:30:00|7230|7192.5|7225.5|7188|7232.5|7195|7224.5|7187|0
1606757700000|2020-11-30 17:35:00|7226.5|7189|7228.5|7191|7229.5|7192|7224.5|7187|0
1606758000000|2020-11-30 17:40:00|7227.5|7190|7229.5|7192|7229.5|7192|7225|7187.5|0
1606758300000|2020-11-30 17:45:00|7229|7191.5|7233|7195.5|7234.5|7197|7228.5|7191|0
1606758600000|2020-11-30 17:50:00|7233.1|7195.6|7233.5|7196|7236|7198.5|7233|7195.5|0
1606758900000|2020-11-30 17:55:00|7233|7195.5|7232|7194.5|7234.5|7197|7229.5|7192|0
1606759200000|2020-11-30 18:00:00|7232.5|7195|7229.5|7192|7232.5|7195|7229.5|7192|0
1606759500000|2020-11-30 18:05:00|7235|7197.5|7233|7195.5|7241.5|7204|7233|7195.5|0
1606759800000|2020-11-30 18:10:00|7232.5|7195|7236.5|7199|7236.5|7199|7232|7194.5|0
1606760100000|2020-11-30 18:15:00|7237|7199.5|7231.5|7194|7237|7199.5|7231|7193.5|0
1606760400000|2020-11-30 18:20:00|7231|7193.5|7230.5|7193|7235|7197.5|7230.5|7193|0
1606760700000|2020-11-30 18:25:00|7227.6|7190.1|7225.5|7188|7229|7191.5|7225.5|7188|0
1606761000000|2020-11-30 18:30:00|7224.5|7187|7223|7185.5|7226|7188.5|7221|7183.5|0
1606761300000|2020-11-30 18:35:00|7222.5|7185|7222|7184.5|7223|7185.5|7220.5|7183|1
1606761600000|2020-11-30 18:40:00|7221|7183.5|7223|7185.5|7227|7189.5|7221|7183.5|1
1606761900000|2020-11-30 18:45:00|7222.5|7185|7223.1|7185.6|7226.5|7189|7221.1|7183.6|0
1606762200000|2020-11-30 18:50:00|7222.6|7185.1|7219.6|7182.1|7222.6|7185.1|7219.6|7182.1|0
1606762500000|2020-11-30 18:55:00|7221.1|7183.6|7224.6|7187.1|7226.6|7189.1|7220.1|7182.6|0
1606762800000|2020-11-30 19:00:00|7224.5|7187|7226.1|7188.6|7227.1|7189.6|7220.6|7183.1|0
1606763100000|2020-11-30 19:05:00|7226|7188.5|7219.6|7182.1|7226|7188.5|7219.6|7182.1|0
1606763400000|2020-11-30 19:10:00|7220.6|7183.1|7232.1|7194.6|7232.6|7195.1|7214.6|7177.1|0
1606763700000|2020-11-30 19:15:00|7231.1|7193.6|7233.6|7196.1|7238.1|7200.6|7226.1|7188.6|0
1606788000000|2020-12-01 02:00:00|7239.4|7201.9|7242.5|7205|7251.9|7214.4|7238.9|7201.4|0
1606788300000|2020-12-01 02:05:00|7242.9|7205.4|7247.9|7210.4|7247.9|7210.4|7242.4|7204.9|0
1606788600000|2020-12-01 02:10:00|7247.8|7210.3|7250.9|7213.4|7250.9|7213.4|7243.4|7205.9|0
1606788900000|2020-12-01 02:15:00|7250.4|7212.9|7251.4|7213.9|7251.4|7213.9|7247.9|7210.4|0
1606789200000|2020-12-01 02:20:00|7251.3|7213.8|7248.5|7211|7251.3|7213.8|7248.4|7210.9|0
1606789500000|2020-12-01 02:25:00|7249.1|7211.6|7250.5|7213|7251|7213.5|7249.1|7211.6|0
1606789800000|2020-12-01 02:30:00|7251|7213.5|7253.5|7216|7255|7217.5|7251|7213.5|0
1606790100000|2020-12-01 02:35:00|7254|7216.5|7253.5|7216|7254.4|7216.9|7251.6|7214.1|0
1606790400000|2020-12-01 02:40:00|7254.5|7217|7254|7216.5|7254.5|7217|7251.5|7214|0
1606790700000|2020-12-01 02:45:00|7253.9|7216.4|7252|7214.5|7253.9|7216.4|7252|7214.5|0
1606791000000|2020-12-01 02:50:00|7254.5|7217|7264.5|7227|7267|7229.5|7251.5|7214|0
1606791300000|2020-12-01 02:55:00|7263|7225.5|7258|7220.5|7263|7225.5|7257|7219.5|0
1606791600000|2020-12-01 03:00:00|7257.9|7220.4|7254|7216.5|7259.5|7222|7254|7216.5|0
1606791900000|2020-12-01 03:05:00|7254.5|7217|7253.5|7216|7258|7220.5|7253.5|7216|0
1606792200000|2020-12-01 03:10:00|7254|7216.5|7255|7217.5|7259|7221.5|7252.1|7214.6|0
1606792500000|2020-12-01 03:15:00|7254|7216.5|7253|7215.5|7255|7217.5|7253|7215.5|0
1606792800000|2020-12-01 03:20:00|7254.5|7217|7255.5|7218|7255.5|7218|7254.5|7217|0
1606793700000|2020-12-01 03:35:00|7255.7|7218.2|7258.5|7221|7258.5|7221|7255.7|7218.2|0
1606794000000|2020-12-01 03:40:00|7262|7224.5|7263.5|7226|7264.5|7227|7262|7224.5|0
1606794600000|2020-12-01 03:50:00|7263.6|7226.1|7265.5|7228|7265.5|7228|7263.6|7226.1|0
1606794900000|2020-12-01 03:55:00|7265.6|7228.1|7263.5|7226|7270.5|7233|7263|7225.5|0
1606795500000|2020-12-01 04:05:00|7263.7|7226.2|7265.6|7228.1|7266.5|7229|7263.7|7226.2|0
1606796400000|2020-12-01 04:20:00|7267.1|7229.6|7265.1|7227.6|7267.1|7229.6|7265.1|7227.6|0
1606796700000|2020-12-01 04:25:00|7265|7227.5|7263.6|7226.1|7265|7227.5|7263.6|7226.1|0
1606797000000|2020-12-01 04:30:00|7263.5|7226|7260.6|7223.1|7263.5|7226|7260.6|7223.1|0
1606797300000|2020-12-01 04:35:00|7261.1|7223.6|7261.6|7224.1|7262.6|7225.1|7260.1|7222.6|0
1606797600000|2020-12-01 04:40:00|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|0
1606797900000|2020-12-01 04:45:00|7262.6|7225.1|7263.1|7225.6|7263.1|7225.6|7262.6|7225.1|0
1606799100000|2020-12-01 05:05:00|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|0
1606799400000|2020-12-01 05:10:00|7263.1|7225.6|7263.6|7226.1|7263.6|7226.1|7263.1|7225.6|0
1606799700000|2020-12-01 05:15:00|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|0
1606800000000|2020-12-01 05:20:00|7263.2|7225.7|7264.6|7227.1|7265.1|7227.6|7263.2|7225.7|0
1606800300000|2020-12-01 05:25:00|7263.6|7226.1|7263.6|7226.1|7263.6|7226.1|7263.6|7226.1|0
1606800600000|2020-12-01 05:30:00|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|0
1606800900000|2020-12-01 05:35:00|7263.2|7225.7|7263.6|7226.1|7263.6|7226.1|7263.2|7225.7|0
1606801200000|2020-12-01 05:40:00|7263.1|7225.6|7262.6|7225.1|7263.1|7225.6|7262.6|7225.1|0
1606801500000|2020-12-01 05:45:00|7255.6|7218.1|7244.1|7206.6|7255.6|7218.1|7243.1|7205.6|0
1606801800000|2020-12-01 05:50:00|7243.1|7205.6|7243.6|7206.1|7243.6|7206.1|7243.1|7205.6|0
1606802100000|2020-12-01 05:55:00|7244.6|7207.1|7246.2|7208.7|7247.6|7210.1|7244.6|7207.1|0
1606803000000|2020-12-01 06:10:00|7247.2|7209.7|7247.7|7210.2|7248.2|7210.7|7247.2|7209.7|0
1606803300000|2020-12-01 06:15:00|7248.2|7210.7|7248.2|7210.7|7248.2|7210.7|7248.2|7210.7|0
1606803600000|2020-12-01 06:20:00|7247.7|7210.2|7247.7|7210.2|7247.7|7210.2|7242.7|7205.2|0
1606803900000|2020-12-01 06:25:00|7247.2|7209.7|7247.2|7209.7|7247.2|7209.7|7246.2|7208.7|0
1606804200000|2020-12-01 06:30:00|7249.2|7211.7|7250.7|7213.2|7250.7|7213.2|7249.2|7211.7|0
1606804500000|2020-12-01 06:35:00|7251.7|7214.2|7249.2|7211.7|7252.2|7214.7|7249.2|7211.7|0
1606804800000|2020-12-01 06:40:00|7249.1|7211.6|7246.7|7209.2|7249.1|7211.6|7246.7|7209.2|0
1606805100000|2020-12-01 06:45:00|7246.2|7208.7|7245.2|7207.7|7246.2|7208.7|7244.2|7206.7|0
1606805400000|2020-12-01 06:50:00|7245.7|7208.2|7247.7|7210.2|7248.2|7210.7|7245.7|7208.2|0
1606805700000|2020-12-01 06:55:00|7248.2|7210.7|7244.2|7206.7|7248.2|7210.7|7243.7|7206.2|0
1606806000000|2020-12-01 07:00:00|7243.2|7205.7|7248.2|7210.7|7248.2|7210.7|7242.2|7204.7|0
1606806300000|2020-12-01 07:05:00|7249.2|7211.7|7249.7|7212.2|7250.2|7212.7|7249.2|7211.7|0
1606806600000|2020-12-01 07:10:00|7249.2|7211.7|7248.7|7211.2|7249.7|7212.2|7247.2|7209.7|0
1606806900000|2020-12-01 07:15:00|7248.8|7211.3|7248.7|7211.2|7249.2|7211.7|7248.7|7211.2|0
1606807200000|2020-12-01 07:20:00|7248.8|7211.3|7249.7|7212.2|7250.7|7213.2|7248.8|7211.3|0
1606807500000|2020-12-01 07:25:00|7249.2|7211.7|7250.2|7212.7|7250.2|7212.7|7249.2|7211.7|0
1606807800000|2020-12-01 07:30:00|7249.2|7211.7|7251.2|7213.7|7251.2|7213.7|7249.2|7211.7|0
1606808100000|2020-12-01 07:35:00|7249.7|7212.2|7250.2|7212.7|7251.2|7213.7|7249.7|7212.2|0
1606808400000|2020-12-01 07:40:00|7249.8|7212.3|7250.3|7212.8|7251.2|7213.7|7249.3|7211.8|0
1606808700000|2020-12-01 07:45:00|7249.3|7211.8|7247.8|7210.3|7249.8|7212.3|7247.8|7210.3|0
1606809000000|2020-12-01 07:50:00|7249.8|7212.3|7248.8|7211.3|7249.8|7212.3|7248.8|7211.3|0
1606809300000|2020-12-01 07:55:00|7249.3|7211.8|7249.8|7212.3|7250.3|7212.8|7249.3|7211.8|0
1606809600000|2020-12-01 08:00:00|7249.3|7211.8|7248.3|7210.8|7251.3|7213.8|7248.3|7210.8|0
1606809900000|2020-12-01 08:05:00|7248.8|7211.3|7245.8|7208.3|7248.8|7211.3|7245.8|7208.3|0
1606810200000|2020-12-01 08:10:00|7246.3|7208.8|7247.3|7209.8|7249.3|7211.8|7246.3|7208.8|0
1606810500000|2020-12-01 08:15:00|7247.5|7210|7251.8|7214.3|7252.3|7214.8|7247.5|7210|0
1606810800000|2020-12-01 08:20:00|7251.3|7213.8|7250.3|7212.8|7251.3|7213.8|7250.3|7212.8|0
1606811100000|2020-12-01 08:25:00|7249.7|7212.2|7247.8|7210.3|7249.7|7212.2|7247.3|7209.8|0
1606811400000|2020-12-01 08:30:00|7248.3|7210.8|7251.8|7214.3|7251.8|7214.3|7248.3|7210.8|0
1606811700000|2020-12-01 08:35:00|7250.8|7213.3|7254.8|7217.3|7254.8|7217.3|7250.8|7213.3|0
1606812300000|2020-12-01 08:45:00|7252.8|7215.3|7249.3|7211.8|7254.8|7217.3|7249.3|7211.8|0
1606812600000|2020-12-01 08:50:00|7248.8|7211.3|7246.8|7209.3|7248.8|7211.3|7246.8|7209.3|0
1606812900000|2020-12-01 08:55:00|7247.3|7209.8|7250.3|7212.8|7250.8|7213.3|7246.8|7209.3|0
1606813200000|2020-12-01 09:00:00|7250.8|7213.3|7248.8|7211.3|7251.3|7213.8|7247.8|7210.3|0
1606813500000|2020-12-01 09:05:00|7247.3|7209.8|7244.8|7207.3|7247.8|7210.3|7244.3|7206.8|0
1606813800000|2020-12-01 09:10:00|7245.8|7208.3|7242.8|7205.3|7246.4|7208.9|7242.3|7204.8|0
1606814100000|2020-12-01 09:15:00|7245.8|7208.3|7248.3|7210.8|7251.8|7214.3|7244.8|7207.3|0
1606814400000|2020-12-01 09:20:00|7248.4|7210.9|7248.8|7211.3|7251.4|7213.9|7247.8|7210.3|0
1606814700000|2020-12-01 09:25:00|7247.3|7209.8|7249.9|7212.4|7250.8|7213.3|7247.3|7209.8|0
1606815000000|2020-12-01 09:30:00|7249.8|7212.3|7246.9|7209.4|7249.8|7212.3|7246.4|7208.9|0
1606815300000|2020-12-01 09:35:00|7246.8|7209.3|7247.9|7210.4|7250.9|7213.4|7246.4|7208.9|0
1606815600000|2020-12-01 09:40:00|7247.8|7210.3|7248.4|7210.9|7248.4|7210.9|7245.4|7207.9|0
1606815900000|2020-12-01 09:45:00|7247.4|7209.9|7246.4|7208.9|7247.9|7210.4|7245.9|7208.4|0
1606816200000|2020-12-01 09:50:00|7245.9|7208.4|7242.9|7205.4|7245.9|7208.4|7241.4|7203.9|0
1606816500000|2020-12-01 09:55:00|7242.4|7204.9|7241.9|7204.4|7242.9|7205.4|7241.9|7204.4|0
1606816800000|2020-12-01 10:00:00|7242.9|7205.4|7237.4|7199.9|7242.9|7205.4|7237.4|7199.9|0
1606817100000|2020-12-01 10:05:00|7237.3|7199.8|7235.9|7198.4|7237.3|7199.8|7233.4|7195.9|0
1606817400000|2020-12-01 10:10:00|7234.9|7197.4|7235.9|7198.4|7236.9|7199.4|7234.4|7196.9|0
1606817700000|2020-12-01 10:15:00|7235.8|7198.3|7235.4|7197.9|7236.4|7198.9|7234.9|7197.4|0
1606818000000|2020-12-01 10:20:00|7235.9|7198.4|7238.4|7200.9|7239.9|7202.4|7235.4|7197.9|0
1606818300000|2020-12-01 10:25:00|7238.9|7201.4|7241.9|7204.4|7244.9|7207.4|7236.4|7198.9|0
1606818600000|2020-12-01 10:30:00|7241.4|7203.9|7242.4|7204.9|7242.4|7204.9|7236.9|7199.4|0
1606818900000|2020-12-01 10:35:00|7241.9|7204.4|7243.9|7206.4|7244.4|7206.9|7241.4|7203.9|0
1606819200000|2020-12-01 10:40:00|7243.4|7205.9|7247.4|7209.9|7247.4|7209.9|7242.4|7204.9|0
1606819500000|2020-12-01 10:45:00|7247.9|7210.4|7246.9|7209.4|7247.9|7210.4|7244.4|7206.9|0
1606819800000|2020-12-01 10:50:00|7246.4|7208.9|7244.4|7206.9|7246.4|7208.9|7242.9|7205.4|0
1606820400000|2020-12-01 11:00:00|7253.9|7216.4|7250.9|7213.4|7254.9|7217.4|7249.9|7212.4|0
1606820700000|2020-12-01 11:05:00|7251|7213.5|7247.9|7210.4|7253.4|7215.9|7246.4|7208.9|0
1606821000000|2020-12-01 11:10:00|7248|7210.5|7247.4|7209.9|7251.4|7213.9|7247.4|7209.9|0
1606821300000|2020-12-01 11:15:00|7246.4|7208.9|7247.5|7210|7247.5|7210|7244.9|7207.4|0
1606821600000|2020-12-01 11:20:00|7247|7209.5|7248|7210.5|7248.4|7210.9|7247|7209.5|0
1606821900000|2020-12-01 11:25:00|7250|7212.5|7253.5|7216|7254|7216.5|7250|7212.5|0
1606822200000|2020-12-01 11:30:00|7253.6|7216.1|7258|7220.5|7258.5|7221|7253.6|7216.1|0
1606822500000|2020-12-01 11:35:00|7259|7221.5|7263.5|7226|7263.5|7226|7257.5|7220|0
1606822800000|2020-12-01 11:40:00|7264|7226.5|7265.5|7228|7265.5|7228|7264|7226.5|0
1606823100000|2020-12-01 11:45:00|7265|7227.5|7263.5|7226|7265.5|7228|7263.5|7226|0
1606823400000|2020-12-01 11:50:00|7264|7226.5|7263|7225.5|7264|7226.5|7263|7225.5|0
1606823700000|2020-12-01 11:55:00|7262.5|7225|7262.5|7225|7262.5|7225|7261|7223.5|0
1606824300000|2020-12-01 12:05:00|7262|7224.5|7258.5|7221|7262|7224.5|7255|7217.5|0
1606824600000|2020-12-01 12:10:00|7260|7222.5|7260|7222.5|7260|7222.5|7260|7222.5|0
1606824900000|2020-12-01 12:15:00|7259.5|7222|7258.5|7221|7261|7223.5|7258.5|7221|0
1606825200000|2020-12-01 12:20:00|7258|7220.5|7252|7214.5|7258|7220.5|7250.5|7213|0
1606825500000|2020-12-01 12:25:00|7252.5|7215|7242|7204.5|7252.5|7215|7242|7204.5|0
1606825800000|2020-12-01 12:30:00|7242.1|7204.6|7242|7204.5|7243|7205.5|7238|7200.5|0
1606826100000|2020-12-01 12:35:00|7242.5|7205|7243.5|7206|7249.5|7212|7242.1|7204.6|0
1606826400000|2020-12-01 12:40:00|7243.6|7206.1|7246.5|7209|7246.5|7209|7242|7204.5|0
1606826700000|2020-12-01 12:45:00|7246.6|7209.1|7248|7210.5|7250|7212.5|7246|7208.5|0
1606827000000|2020-12-01 12:50:00|7247.5|7210|7246|7208.5|7248|7210.5|7246|7208.5|0
1606827300000|2020-12-01 12:55:00|7246.1|7208.6|7248.5|7211|7248.5|7211|7243|7205.5|0
1606827600000|2020-12-01 13:00:00|7248.6|7211.1|7271.5|7234|7271.5|7234|7248.6|7211.1|0
1606827900000|2020-12-01 13:05:00|7271.1|7233.6|7271.1|7233.6|7274|7236.5|7266.6|7229.1|0
1606828200000|2020-12-01 13:10:00|7272.1|7234.6|7273.6|7236.1|7278.6|7241.1|7269.1|7231.6|0
1606828500000|2020-12-01 13:15:00|7274.1|7236.6|7281.6|7244.1|7286|7248.5|7271.1|7233.6|0
1606828800000|2020-12-01 13:20:00|7281.1|7243.6|7292.6|7255.1|7293.6|7256.1|7279.1|7241.6|0
1606829100000|2020-12-01 13:25:00|7292.1|7254.6|7301.1|7263.6|7305.1|7267.6|7292|7254.5|0
1606829400000|2020-12-01 13:30:00|7301.6|7264.1|7291.6|7254.1|7307.6|7270.1|7287.6|7250.1|0
1606829700000|2020-12-01 13:35:00|7291.1|7253.6|7299.1|7261.6|7302.1|7264.6|7288.5|7251|0
1606830000000|2020-12-01 13:40:00|7300.1|7262.6|7289.6|7252.1|7300.1|7262.6|7287.6|7250.1|0
1606830300000|2020-12-01 13:45:00|7290.1|7252.6|7292.1|7254.6|7295|7257.5|7286.2|7248.7|0
1606830600000|2020-12-01 13:50:00|7292.6|7255.1|7297.1|7259.6|7298.6|7261.1|7292.1|7254.6|0
1606830900000|2020-12-01 13:55:00|7297.6|7260.1|7295.1|7257.6|7304.6|7267.1|7293.6|7256.1|0
1606831200000|2020-12-01 14:00:00|7294.6|7257.1|7296.7|7259.2|7297.7|7260.2|7288.6|7251.1|0
1606831500000|2020-12-01 14:05:00|7296.2|7258.7|7303.6|7266.1|7303.6|7266.1|7291.8|7254.3|0
1606831800000|2020-12-01 14:10:00|7304.1|7266.6|7304.1|7266.6|7307.5|7270|7301.6|7264.1|0
1606832100000|2020-12-01 14:15:00|7303.6|7266.1|7290.9|7253.4|7305.5|7268|7289.9|7252.4|0
1606832400000|2020-12-01 14:20:00|7290.4|7252.9|7296.2|7258.7|7298.7|7261.2|7290.4|7252.9|0
1606832700000|2020-12-01 14:25:00|7295.3|7257.8|7300.7|7263.2|7301.6|7264.1|7295.3|7257.8|0
1606833000000|2020-12-01 14:30:00|7300.6|7263.1|7288.9|7251.4|7300.6|7263.1|7286|7248.5|0
1606833300000|2020-12-01 14:35:00|7289|7251.5|7297.7|7260.2|7301.7|7264.2|7284|7246.5|0
1606833600000|2020-12-01 14:40:00|7296.8|7259.3|7288.9|7251.4|7298.7|7261.2|7288.9|7251.4|0
1606833900000|2020-12-01 14:45:00|7289|7251.5|7291.3|7253.8|7294.8|7257.3|7283.6|7246.1|0
1606834200000|2020-12-01 14:50:00|7289.4|7251.9|7291.4|7253.9|7299.7|7262.2|7289.4|7251.9|0
1606834500000|2020-12-01 14:55:00|7291.9|7254.4|7288.4|7250.9|7297.8|7260.3|7286|7248.5|0
1606834800000|2020-12-01 15:00:00|7288.5|7251|7289.4|7251.9|7289.9|7252.4|7282.1|7244.6|0
1606835100000|2020-12-01 15:05:00|7290.4|7252.9|7290.4|7252.9|7297.3|7259.8|7289.4|7251.9|0
1606835400000|2020-12-01 15:10:00|7289.9|7252.4|7280.6|7243.1|7289.9|7252.4|7278.7|7241.2|0
1606835700000|2020-12-01 15:15:00|7280.1|7242.6|7285.5|7248|7288|7250.5|7279.2|7241.7|0
1606836000000|2020-12-01 15:20:00|7286|7248.5|7278.2|7240.7|7288.5|7251|7278.2|7240.7|0
1606836300000|2020-12-01 15:25:00|7280.2|7242.7|7281.1|7243.6|7285|7247.5|7277.7|7240.2|0
1606836600000|2020-12-01 15:30:00|7281.6|7244.1|7280.2|7242.7|7289.9|7252.4|7279.7|7242.2|0
1606836900000|2020-12-01 15:35:00|7279.7|7242.2|7284.6|7247.1|7287|7249.5|7277.2|7239.7|0
1606837200000|2020-12-01 15:40:00|7284.1|7246.6|7286|7248.5|7287|7249.5|7280.6|7243.1|0
1606837500000|2020-12-01 15:45:00|7286.5|7249|7300.2|7262.7|7302.7|7265.2|7286.5|7249|0
1606837800000|2020-12-01 15:50:00|7301.7|7264.2|7295.8|7258.3|7304.6|7267.1|7294.4|7256.9|0
1606838100000|2020-12-01 15:55:00|7295.3|7257.8|7292.9|7255.4|7300.2|7262.7|7292.4|7254.9|0
1606838400000|2020-12-01 16:00:00|7293.4|7255.9|7290.9|7253.4|7294.3|7256.8|7287|7249.5|0
1606838700000|2020-12-01 16:05:00|7289.4|7251.9|7299.7|7262.2|7299.7|7262.2|7285.1|7247.6|0
1606839000000|2020-12-01 16:10:00|7298.8|7261.3|7290|7252.5|7299.7|7262.2|7287|7249.5|0
1606839300000|2020-12-01 16:15:00|7290.5|7253|7293.4|7255.9|7293.4|7255.9|7287|7249.5|0
1606839600000|2020-12-01 16:20:00|7291|7253.5|7289|7251.5|7294.9|7257.4|7286.5|7249|0
1606839900000|2020-12-01 16:25:00|7288|7250.5|7290.9|7253.4|7294.9|7257.4|7287|7249.5|0
1606840200000|2020-12-01 16:30:00|7291.9|7254.4|7290|7252.5|7299.7|7262.2|7290|7252.5|0
1606840500000|2020-12-01 16:35:00|7290.5|7253|7298.8|7261.3|7314.9|7277.4|7290.5|7253|0
1606840800000|2020-12-01 16:40:00|7298.3|7260.8|7290.5|7253|7298.3|7260.8|7288|7250.5|0
1606841100000|2020-12-01 16:45:00|7290.4|7252.9|7273.3|7235.8|7290.4|7252.9|7272.9|7235.4|0
1606841400000|2020-12-01 16:50:00|7273.4|7235.9|7271.4|7233.9|7275.3|7237.8|7267.4|7229.9|0
1606841700000|2020-12-01 16:55:00|7272.8|7235.3|7268.9|7231.4|7275.3|7237.8|7268.9|7231.4|0
1606842000000|2020-12-01 17:00:00|7270.4|7232.9|7277.7|7240.2|7279.2|7241.7|7268.9|7231.4|0
1606842300000|2020-12-01 17:05:00|7278.2|7240.7|7284.6|7247.1|7285.6|7248.1|7278.2|7240.7|0
1606842600000|2020-12-01 17:10:00|7284.1|7246.6|7271.9|7234.4|7284.1|7246.6|7271.9|7234.4|0
1606842900000|2020-12-01 17:15:00|7272.4|7234.9|7263|7225.5|7272.4|7234.9|7262.1|7224.6|0
1606843200000|2020-12-01 17:20:00|7263.1|7225.6|7264.5|7227|7268|7230.5|7262.1|7224.6|0
1606843500000|2020-12-01 17:25:00|7264|7226.5|7260.6|7223.1|7265|7227.5|7259.1|7221.6|0
1606843800000|2020-12-01 17:30:00|7260.1|7222.6|7258.7|7221.2|7265.5|7228|7257.2|7219.7|5
1606844100000|2020-12-01 17:35:00|7258.8|7221.3|7262.7|7225.2|7268.2|7230.7|7258.8|7221.3|1
1606844400000|2020-12-01 17:40:00|7261.7|7224.2|7255|7217.5|7261.7|7224.2|7254|7216.5|0
1606844700000|2020-12-01 17:45:00|7255.5|7218|7246.6|7209.1|7260.4|7222.9|7246.6|7209.1|0
1606845000000|2020-12-01 17:50:00|7247.1|7209.6|7246.2|7208.7|7247.1|7209.6|7244.2|7206.7|0
1606845300000|2020-12-01 17:55:00|7246.7|7209.2|7247.1|7209.6|7253.5|7216|7246.2|7208.7|0
1606845600000|2020-12-01 18:00:00|7246.7|7209.2|7237.4|7222.4|7253|7222.9|7236.4|7208.7|0
1606845900000|2020-12-01 18:05:00|7236.9|7221.9|7248.8|7223.8|7249.7|7227.3|7234.4|7219.4|0
1606846200000|2020-12-01 18:10:00|7243.7|7228.7|7243.3|7205.8|7249.3|7228.7|7239.4|7204.3|1
1606846500000|2020-12-01 18:15:00|7243.8|7206.3|7239.8|7202.3|7246.3|7208.8|7239.8|7202.3|0
1606846800000|2020-12-01 18:20:00|7237.8|7200.3|7238.8|7201.3|7245.3|7207.8|7236.8|7199.3|0
1606847100000|2020-12-01 18:25:00|7241.3|7203.8|7237.2|7199.7|7242.1|7204.6|7237.2|7199.7|0
1606847400000|2020-12-01 18:30:00|7237.7|7200.2|7238.2|7200.7|7238.7|7201.2|7236.3|7198.8|0
1606847700000|2020-12-01 18:35:00|7237.8|7200.3|7240.7|7203.2|7244.1|7206.6|7237.8|7200.3|0
1606848000000|2020-12-01 18:40:00|7241.7|7204.2|7230.7|7193.2|7245.6|7208.1|7229.8|7192.3|1
1606848300000|2020-12-01 18:45:00|7230.8|7193.3|7230.8|7193.3|7233.3|7195.8|7229.2|7191.7|0
1606848600000|2020-12-01 18:50:00|7231.2|7193.7|7235.3|7197.8|7239.3|7201.8|7229.3|7191.8|0
1606848900000|2020-12-01 18:55:00|7235.8|7198.3|7230.8|7193.3|7236.3|7198.8|7228.8|7191.3|0
1606849200000|2020-12-01 19:00:00|7231.3|7193.8|7229.3|7191.8|7234.3|7196.8|7228.8|7191.3|0
1606849500000|2020-12-01 19:05:00|7230.3|7192.8|7234.3|7196.8|7241.3|7203.8|7226.8|7189.3|0
1606849800000|2020-12-01 19:10:00|7233.8|7196.3|7230.3|7192.8|7236.8|7199.3|7224.3|7186.8|0
1606850100000|2020-12-01 19:15:00|7229.8|7192.3|7229.8|7192.3|7237.8|7200.3|7226.8|7189.3|0
1606874400000|2020-12-02 02:00:00|7217.2|7179.7|7222.7|7185.2|7225.7|7188.2|7212.2|7174.7|0
1606874700000|2020-12-02 02:05:00|7222.6|7185.1|7201.2|7163.7|7222.6|7185.1|7201.2|7163.7|0
1606875000000|2020-12-02 02:10:00|7200.7|7163.2|7203.7|7166.2|7204.7|7167.2|7197.7|7160.2|0
1606875300000|2020-12-02 02:15:00|7202.7|7165.2|7203.7|7166.2|7205.2|7167.7|7201.7|7164.2|0
1606875600000|2020-12-02 02:20:00|7203.6|7166.1|7201.7|7164.2|7203.6|7166.1|7198.7|7161.2|0
1606875900000|2020-12-02 02:25:00|7202.2|7164.7|7203.7|7166.2|7206.7|7169.2|7202.2|7164.7|0
1606876200000|2020-12-02 02:30:00|7203.6|7166.1|7199.2|7161.7|7203.6|7166.1|7198.2|7160.7|0
1606876500000|2020-12-02 02:35:00|7200.2|7162.7|7203.2|7165.7|7203.2|7165.7|7200.2|7162.7|0
1606876800000|2020-12-02 02:40:00|7203.7|7166.2|7204.7|7167.2|7208.2|7170.7|7200.7|7163.2|0
1606877100000|2020-12-02 02:45:00|7203.7|7166.2|7205.2|7167.7|7205.2|7167.7|7202.7|7165.2|0
1606877400000|2020-12-02 02:50:00|7205.3|7167.8|7206.2|7168.7|7207.2|7169.7|7204.2|7166.7|0
1606877700000|2020-12-02 02:55:00|7203.7|7166.2|7204.7|7167.2|7204.7|7167.2|7203.2|7165.7|0
1606878000000|2020-12-02 03:00:00|7204.2|7166.7|7204.2|7166.7|7205.7|7168.2|7202.2|7164.7|0
1606878300000|2020-12-02 03:05:00|7203.7|7166.2|7203.2|7165.7|7203.7|7166.2|7203.2|7165.7|0
1606878600000|2020-12-02 03:10:00|7202.7|7165.2|7203.2|7165.7|7204.2|7166.7|7201.7|7164.2|0
1606878900000|2020-12-02 03:15:00|7201.7|7164.2|7204.2|7166.7|7204.2|7166.7|7201.7|7164.2|0
1606879200000|2020-12-02 03:20:00|7204.7|7167.2|7202.7|7165.2|7204.7|7167.2|7201.2|7163.7|0
1606879500000|2020-12-02 03:25:00|7202.2|7164.7|7202.7|7165.2|7207.2|7169.7|7201.2|7163.7|0
1606879800000|2020-12-02 03:30:00|7202.8|7165.3|7205.2|7167.7|7205.7|7168.2|7202.8|7165.3|0
1606880100000|2020-12-02 03:35:00|7205.3|7167.8|7206.2|7168.7|7206.2|7168.7|7205.3|7167.8|0
1606880700000|2020-12-02 03:45:00|7207.7|7170.2|7207.7|7170.2|7207.7|7170.2|7207.7|7170.2|0
1606881000000|2020-12-02 03:50:00|7207.8|7170.3|7208.8|7171.3|7208.8|7171.3|7207.8|7170.3|0
1606881600000|2020-12-02 04:00:00|7208.3|7170.8|7206.8|7169.3|7208.3|7170.8|7206.8|7169.3|0
1606882200000|2020-12-02 04:10:00|7207|7169.5|7208.8|7171.3|7212.2|7174.7|7207|7169.5|0
1606882500000|2020-12-02 04:15:00|7208.7|7171.2|7208.8|7171.3|7209.3|7171.8|7207.3|7169.8|0
1606882800000|2020-12-02 04:20:00|7209.3|7171.8|7213.3|7175.8|7213.3|7175.8|7208.8|7171.3|0
1606883100000|2020-12-02 04:25:00|7213.8|7176.3|7213.8|7176.3|7214.3|7176.8|7210.3|7172.8|0
1606883400000|2020-12-02 04:30:00|7215.3|7177.8|7214.8|7177.3|7215.8|7178.3|7214.8|7177.3|0
1606884900000|2020-12-02 04:55:00|7217.3|7179.8|7213.8|7176.3|7217.3|7179.8|7213.8|7176.3|0
1606885200000|2020-12-02 05:00:00|7212.8|7175.3|7212.3|7174.8|7213.2|7175.7|7211.4|7173.9|0
1606886100000|2020-12-02 05:15:00|7212.4|7174.9|7213.8|7176.3|7214.3|7176.8|7212.4|7174.9|0
1606886400000|2020-12-02 05:20:00|7213.3|7175.8|7212.3|7174.8|7213.3|7175.8|7212.3|7174.8|0
1606887300000|2020-12-02 05:35:00|7211.3|7173.8|7211.9|7174.4|7211.9|7174.4|7211.3|7173.8|0
1606888200000|2020-12-02 05:50:00|7212.3|7174.8|7212.4|7174.9|7214.4|7176.9|7211.9|7174.4|0
1606888500000|2020-12-02 05:55:00|7212.9|7175.4|7211.4|7173.9|7212.9|7175.4|7211.4|7173.9|0
1606889100000|2020-12-02 06:05:00|7211.9|7174.4|7213.9|7176.4|7213.9|7176.4|7211.9|7174.4|0
1606889400000|2020-12-02 06:10:00|7212.4|7174.9|7211.9|7174.4|7212.4|7174.9|7211.9|7174.4|0
1606889700000|2020-12-02 06:15:00|7212|7174.5|7214.4|7176.9|7215.9|7178.4|7212|7174.5|0
1606890000000|2020-12-02 06:20:00|7214.9|7177.4|7208.9|7171.4|7214.9|7177.4|7208.9|7171.4|0
1606890300000|2020-12-02 06:25:00|7211.9|7174.4|7211.9|7174.4|7211.9|7174.4|7211.9|7174.4|0
1606890600000|2020-12-02 06:30:00|7212.4|7174.9|7212.4|7174.9|7212.9|7175.4|7212.4|7174.9|0
1606890900000|2020-12-02 06:35:00|7213.9|7176.4|7221.9|7184.4|7223.9|7186.4|7213.9|7176.4|0
1606891200000|2020-12-02 06:40:00|7222|7184.5|7223.4|7185.9|7223.4|7185.9|7222|7184.5|0
1606891500000|2020-12-02 06:45:00|7222.9|7185.4|7222.4|7184.9|7222.9|7185.4|7222.4|7184.9|0
1606892100000|2020-12-02 06:55:00|7218.9|7181.4|7213.4|7175.9|7219.4|7181.9|7213.4|7175.9|0
1606893000000|2020-12-02 07:10:00|7212.9|7175.4|7211.9|7174.4|7212.9|7175.4|7211.9|7174.4|0
1606893300000|2020-12-02 07:15:00|7211.4|7173.9|7211.9|7174.4|7211.9|7174.4|7211.4|7173.9|0
1606893600000|2020-12-02 07:20:00|7215.4|7177.9|7213|7175.5|7216|7178.5|7213|7175.5|0
1606893900000|2020-12-02 07:25:00|7214|7176.5|7214|7176.5|7214|7176.5|7214|7176.5|0
1606894200000|2020-12-02 07:30:00|7214.5|7177|7214.5|7177|7214.5|7177|7214.5|7177|0
1606894500000|2020-12-02 07:35:00|7215|7177.5|7217|7179.5|7217|7179.5|7215|7177.5|0
1606894800000|2020-12-02 07:40:00|7216.5|7179|7215.5|7178|7217|7179.5|7215.5|7178|0
1606895400000|2020-12-02 07:50:00|7215|7177.5|7215|7177.5|7215|7177.5|7215|7177.5|0
1606895700000|2020-12-02 07:55:00|7215.5|7178|7218|7180.5|7219.5|7182|7214|7176.5|0
1606896000000|2020-12-02 08:00:00|7218.5|7181|7218.5|7181|7218.5|7181|7218.5|7181|0
1606896300000|2020-12-02 08:05:00|7218|7180.5|7214.5|7177|7218|7180.5|7214|7176.5|0
1606896600000|2020-12-02 08:10:00|7214.7|7177.2|7220.2|7182.7|7220.2|7182.7|7214.7|7177.2|0
1606896900000|2020-12-02 08:15:00|7222.2|7184.7|7223.2|7185.7|7225.2|7187.7|7221.7|7184.2|0
1606897200000|2020-12-02 08:20:00|7223.7|7186.2|7221.7|7184.2|7223.7|7186.2|7221.7|7184.2|0
1606897500000|2020-12-02 08:25:00|7221.2|7183.7|7217.8|7180.3|7221.2|7183.7|7217.3|7179.8|0
1606897800000|2020-12-02 08:30:00|7218.8|7181.3|7214.9|7177.4|7220.3|7182.8|7213.9|7176.4|0
1606898100000|2020-12-02 08:35:00|7214.4|7176.9|7215.4|7177.9|7215.4|7177.9|7212.9|7175.4|0
1606898400000|2020-12-02 08:40:00|7215.3|7177.8|7214.9|7177.4|7215.3|7177.8|7213.9|7176.4|0
1606898700000|2020-12-02 08:45:00|7215.4|7177.9|7220.3|7182.8|7220.3|7182.8|7215.4|7177.9|0
1606899000000|2020-12-02 08:50:00|7219.3|7181.8|7216.9|7179.4|7219.3|7181.8|7215.9|7178.4|0
1606899300000|2020-12-02 08:55:00|7216.4|7178.9|7214.9|7177.4|7220.8|7183.3|7214.9|7177.4|0
1606899600000|2020-12-02 09:00:00|7215.4|7177.9|7214.9|7177.4|7217.3|7179.8|7213.4|7175.9|0
1606899900000|2020-12-02 09:05:00|7213.4|7175.9|7210.5|7173|7214.4|7176.9|7210.5|7173|0
1606900200000|2020-12-02 09:10:00|7211.5|7174|7209.5|7172|7211.5|7174|7209.5|7172|0
1606900500000|2020-12-02 09:15:00|7210.5|7173|7211|7173.5|7214.4|7176.9|7210.5|7173|0
1606900800000|2020-12-02 09:20:00|7211.5|7174|7212|7174.5|7213.9|7176.4|7211|7173.5|0
1606901100000|2020-12-02 09:25:00|7210.5|7173|7212.5|7175|7213.9|7176.4|7210|7172.5|0
1606901400000|2020-12-02 09:30:00|7212.4|7174.9|7212|7174.5|7212.9|7175.4|7210|7172.5|0
1606901700000|2020-12-02 09:35:00|7211.9|7174.4|7208.5|7171|7213.4|7175.9|7207|7169.5|0
1606902000000|2020-12-02 09:40:00|7209|7171.5|7209.5|7172|7209.5|7172|7208.5|7171|0
1606902300000|2020-12-02 09:45:00|7210.5|7173|7203.6|7166.1|7210.5|7173|7202.6|7165.1|0
1606902600000|2020-12-02 09:50:00|7203.7|7166.2|7202.6|7165.1|7207.6|7170.1|7202.6|7165.1|0
1606902900000|2020-12-02 09:55:00|7202.1|7164.6|7202.6|7165.1|7203.1|7165.6|7202.1|7164.6|0
1606903200000|2020-12-02 10:00:00|7202.1|7164.6|7198.2|7160.7|7204.6|7167.1|7198.2|7160.7|0
1606903500000|2020-12-02 10:05:00|7198.7|7161.2|7200.5|7163|7200.5|7163|7198.1|7160.6|0
1606903800000|2020-12-02 10:10:00|7200|7162.5|7202|7164.5|7203|7165.5|7200|7162.5|0
1606904100000|2020-12-02 10:15:00|7201.5|7164|7202|7164.5|7202|7164.5|7201.5|7164|0
1606904400000|2020-12-02 10:20:00|7201|7163.5|7202.5|7165|7204.9|7167.4|7200.5|7163|0
1606904700000|2020-12-02 10:25:00|7202|7164.5|7202|7164.5|7203|7165.5|7201.5|7164|0
1606905000000|2020-12-02 10:30:00|7202.5|7165|7203.5|7166|7203.5|7166|7202|7164.5|0
1606905300000|2020-12-02 10:35:00|7203|7165.5|7206|7168.5|7207.9|7170.4|7203|7165.5|0
1606905600000|2020-12-02 10:40:00|7206.4|7168.9|7206|7168.5|7206.4|7168.9|7204.5|7167|0
1606905900000|2020-12-02 10:45:00|7205|7167.5|7207.5|7170|7207.9|7170.4|7204.5|7167|0
1606906200000|2020-12-02 10:50:00|7207.4|7169.9|7207.4|7169.9|7207.4|7169.9|7206.5|7169|0
1606906500000|2020-12-02 10:55:00|7206.9|7169.4|7206|7168.5|7206.9|7169.4|7206|7168.5|0
1606906800000|2020-12-02 11:00:00|7204.5|7167|7204.5|7167|7205|7167.5|7203.5|7166|0
1606907100000|2020-12-02 11:05:00|7204|7166.5|7204.5|7167|7204.5|7167|7203.5|7166|0
1606907400000|2020-12-02 11:10:00|7204|7166.5|7205|7167.5|7207.5|7170|7204|7166.5|0
1606907700000|2020-12-02 11:15:00|7204.5|7167|7204.5|7167|7205|7167.5|7203.5|7166|0
1606908000000|2020-12-02 11:20:00|7203.5|7166|7204.5|7167|7205|7167.5|7203.5|7166|0
1606908300000|2020-12-02 11:25:00|7205|7167.5|7204|7166.5|7205|7167.5|7203.6|7166.1|0
1606908600000|2020-12-02 11:30:00|7203.5|7166|7203.1|7165.6|7204|7166.5|7202.6|7165.1|0
1606908900000|2020-12-02 11:35:00|7202.6|7165.1|7203.6|7166.1|7203.6|7166.1|7202.1|7164.6|0
1606909200000|2020-12-02 11:40:00|7206|7168.5|7203.6|7166.1|7207.5|7170|7203.6|7166.1|0
1606909500000|2020-12-02 11:45:00|7203.1|7165.6|7200.6|7163.1|7203.6|7166.1|7200.1|7162.6|0
1606909800000|2020-12-02 11:50:00|7200.1|7162.6|7184.4|7146.9|7200.1|7162.6|7179.5|7142|0
1606910100000|2020-12-02 11:55:00|7183.4|7145.9|7182.5|7145|7184.9|7147.4|7180|7142.5|0
1606910400000|2020-12-02 12:00:00|7181|7143.5|7179|7141.5|7182|7144.5|7179|7141.5|0
1606910700000|2020-12-02 12:05:00|7179.5|7142|7179|7141.5|7181.5|7144|7178.5|7141|0
1606911000000|2020-12-02 12:10:00|7180|7142.5|7178.6|7141.1|7182.5|7145|7177.6|7140.1|0
1606911300000|2020-12-02 12:15:00|7179|7141.5|7182|7144.5|7183|7145.5|7178.1|7140.6|0
1606911600000|2020-12-02 12:20:00|7181.5|7144|7177.6|7140.1|7181.5|7144|7177.6|7140.1|0
1606911900000|2020-12-02 12:25:00|7178|7140.5|7177.6|7140.1|7180|7142.5|7177.6|7140.1|0
1606912200000|2020-12-02 12:30:00|7178.6|7141.1|7180|7142.5|7180|7142.5|7178.1|7140.6|0
1606912500000|2020-12-02 12:35:00|7179.5|7142|7169.2|7131.7|7179.5|7142|7168.7|7131.2|0
1606912800000|2020-12-02 12:40:00|7167.8|7130.3|7169.7|7132.2|7171.2|7133.7|7167.8|7130.3|0
1606913100000|2020-12-02 12:45:00|7169.8|7132.3|7176.1|7138.6|7177.6|7140.1|7168.8|7131.3|0
1606913400000|2020-12-02 12:50:00|7176.6|7139.1|7172.2|7134.7|7176.6|7139.1|7169.3|7131.8|0
1606913700000|2020-12-02 12:55:00|7171.7|7134.2|7168.8|7131.3|7171.7|7134.2|7168.8|7131.3|0
1606914000000|2020-12-02 13:00:00|7169.3|7131.8|7171.2|7133.7|7174.2|7136.7|7169.3|7131.8|0
1606914300000|2020-12-02 13:05:00|7170.7|7133.2|7171.7|7134.2|7173.7|7136.2|7170.7|7133.2|0
1606914600000|2020-12-02 13:10:00|7171.2|7133.7|7170.3|7132.8|7175.6|7138.1|7169.3|7131.8|0
1606914900000|2020-12-02 13:15:00|7170.2|7132.7|7168.8|7131.3|7172.7|7135.2|7167.8|7130.3|0
1606915200000|2020-12-02 13:20:00|7169.3|7131.8|7148.3|7110.8|7170.3|7132.8|7143.9|7110.3|0
1606915500000|2020-12-02 13:25:00|7149.5|7112|7149.9|7112.4|7152.4|7114.9|7148|7110.5|32
1606915800000|2020-12-02 13:30:00|7150.4|7112.9|7157.3|7119.8|7157.3|7119.8|7149.9|7112.4|0
1606916100000|2020-12-02 13:35:00|7158.8|7121.3|7159.8|7122.3|7161.2|7123.7|7149.9|7112.4|0
1606916400000|2020-12-02 13:40:00|7162.2|7124.7|7182.4|7144.9|7184.3|7146.8|7161.3|7123.8|0
1606916700000|2020-12-02 13:45:00|7182.5|7145|7178.5|7141|7190.3|7152.8|7178.5|7141|0
1606917000000|2020-12-02 13:50:00|7179.5|7142|7182.4|7144.9|7188.3|7150.8|7178|7140.5|0
1606917300000|2020-12-02 13:55:00|7183.4|7145.9|7185.9|7148.4|7188.3|7150.8|7178|7140.5|0
1606917600000|2020-12-02 14:00:00|7185.4|7147.9|7179|7141.5|7185.4|7147.9|7179|7141.5|0
1606917900000|2020-12-02 14:05:00|7178.5|7141|7175.1|7137.6|7180|7142.5|7171.2|7133.7|0
1606918200000|2020-12-02 14:10:00|7174.1|7136.6|7170.7|7133.2|7176|7138.5|7168.7|7131.2|0
1606918500000|2020-12-02 14:15:00|7170.2|7132.7|7173.6|7136.1|7177|7139.5|7169.2|7131.7|0
1606918800000|2020-12-02 14:20:00|7173.1|7135.6|7177.5|7140|7183.4|7145.9|7173.1|7135.6|0
1606919100000|2020-12-02 14:25:00|7178|7140.5|7182|7144.5|7184.4|7146.9|7177.5|7140|0
1606919400000|2020-12-02 14:30:00|7181.9|7144.4|7160.4|7122.9|7181.9|7144.4|7157.9|7120.4|0
1606919700000|2020-12-02 14:35:00|7159.9|7122.4|7165.8|7128.3|7165.8|7128.3|7154.5|7117|0
1606920000000|2020-12-02 14:40:00|7166.8|7129.3|7168.2|7130.7|7173.6|7136.1|7164.3|7126.8|0
1606920300000|2020-12-02 14:45:00|7167.7|7130.2|7164.3|7126.8|7171.2|7133.7|7162.8|7125.3|0
1606920600000|2020-12-02 14:50:00|7163.8|7126.3|7177.6|7140.1|7177.6|7140.1|7162.8|7125.3|0
1606920900000|2020-12-02 14:55:00|7177.1|7139.6|7167.1|7129.6|7177.1|7139.6|7165.6|7128.1|0
1606921200000|2020-12-02 15:00:00|7169.1|7131.6|7175.4|7137.9|7179.4|7141.9|7168.6|7131.1|0
1606921500000|2020-12-02 15:05:00|7176.4|7138.9|7184.3|7146.8|7186.2|7148.7|7175.9|7138.4|0
1606921800000|2020-12-02 15:10:00|7183.8|7146.3|7185.8|7148.3|7193.6|7156.1|7180.3|7142.8|0
1606922100000|2020-12-02 15:15:00|7185.3|7147.8|7168.7|7153.7|7187.7|7161.6|7168.7|7140.4|3
1606922400000|2020-12-02 15:20:00|7167.7|7152.7|7176.4|7138.9|7182.3|7152.7|7166.3|7138.4|2
1606922700000|2020-12-02 15:25:00|7175.9|7138.4|7182.3|7144.8|7188.7|7151.2|7174.9|7137.4|0
1606923000000|2020-12-02 15:30:00|7182.8|7145.3|7199|7161.5|7199|7161.5|7180.4|7142.9|0
1606923300000|2020-12-02 15:35:00|7199.5|7162|7201.5|7164|7204.9|7167.4|7196.1|7158.6|0
1606923600000|2020-12-02 15:40:00|7202.5|7165|7205.6|7168.1|7207.9|7170.4|7201.5|7164|0
1606923900000|2020-12-02 15:45:00|7204.6|7167.1|7217.2|7179.7|7217.7|7180.2|7200.7|7163.2|1
1606924200000|2020-12-02 15:50:00|7217.7|7180.2|7205.9|7168.4|7220.7|7183.2|7205.9|7168.4|0
1606924500000|2020-12-02 15:55:00|7206.9|7169.4|7200.5|7163|7206.9|7169.4|7199.1|7161.6|0
1606924800000|2020-12-02 16:00:00|7200.1|7162.6|7205.4|7167.9|7205.4|7167.9|7197.6|7160.1|0
1606925100000|2020-12-02 16:05:00|7205.9|7168.4|7203.5|7166|7209.9|7172.4|7202.5|7165|0
1606925400000|2020-12-02 16:10:00|7204|7166.5|7213.8|7176.3|7213.8|7176.3|7204|7166.5|0
1606925700000|2020-12-02 16:15:00|7217.3|7179.8|7223.2|7185.7|7224.1|7186.6|7213.3|7175.8|0
1606926000000|2020-12-02 16:20:00|7223.6|7186.1|7250|7212.5|7256.5|7219|7223.6|7186.1|0
1606926300000|2020-12-02 16:25:00|7251|7213.5|7239.5|7202|7251|7213.5|7233.5|7196|0
1606926600000|2020-12-02 16:30:00|7238|7200.5|7236|7198.5|7238|7200.5|7232.5|7195|0
1606926900000|2020-12-02 16:35:00|7237|7199.5|7243.5|7206|7253.5|7216|7236.5|7199|0
1606927200000|2020-12-02 16:40:00|7243|7205.5|7241.5|7204|7247|7209.5|7241|7203.5|0
1606927500000|2020-12-02 16:45:00|7241.4|7203.9|7238|7200.5|7242.5|7205|7237.5|7200|0
1606927800000|2020-12-02 16:50:00|7238.5|7201|7235|7197.5|7239.5|7202|7233.5|7196|0
1606928100000|2020-12-02 16:55:00|7234.5|7197|7224.7|7187.2|7235|7197.5|7224.7|7187.2|0
1606928400000|2020-12-02 17:00:00|7225.6|7188.1|7211.9|7174.4|7226.1|7188.6|7208.9|7171.4|0
1606928700000|2020-12-02 17:05:00|7211.4|7173.9|7214.8|7177.3|7220.7|7183.2|7210.9|7173.4|0
1606929000000|2020-12-02 17:10:00|7215.3|7177.8|7217.3|7179.8|7218.8|7181.3|7205|7167.5|0
1606929300000|2020-12-02 17:15:00|7217.8|7180.3|7215.3|7177.8|7223.2|7185.7|7212.4|7174.9|0
1606929600000|2020-12-02 17:20:00|7216.3|7178.8|7199.1|7161.6|7216.3|7178.8|7199.1|7161.6|0
1606929900000|2020-12-02 17:25:00|7199.2|7161.7|7192.3|7154.8|7200.6|7163.1|7190.3|7152.8|0
1606930200000|2020-12-02 17:30:00|7192.8|7155.3|7192.7|7155.2|7193.2|7155.7|7189.8|7152.3|0
1606930500000|2020-12-02 17:35:00|7192.3|7154.8|7191.8|7154.3|7193.2|7155.7|7189.8|7152.3|0
1606930800000|2020-12-02 17:40:00|7191.3|7153.8|7192.8|7155.3|7193.7|7156.2|7186.4|7148.9|0
1606931100000|2020-12-02 17:45:00|7193.7|7156.2|7191.8|7154.3|7195.2|7157.7|7191.8|7154.3|0
1606931400000|2020-12-02 17:50:00|7191.3|7153.8|7187.9|7150.4|7191.3|7153.8|7181.5|7144|0
1606931700000|2020-12-02 17:55:00|7188.3|7150.8|7183.4|7145.9|7189.3|7151.8|7181|7143.5|0
1606932000000|2020-12-02 18:00:00|7182.4|7144.9|7172.6|7135.1|7182.4|7144.9|7169.2|7131.7|0
1606932300000|2020-12-02 18:05:00|7173.1|7135.6|7177.5|7140|7180|7142.5|7169.2|7131.7|0
1606932600000|2020-12-02 18:10:00|7178|7140.5|7180|7142.5|7182.9|7145.4|7174.1|7136.6|0
1606932900000|2020-12-02 18:15:00|7180.5|7143|7186.9|7149.4|7187.4|7149.9|7178|7140.5|0
1606933200000|2020-12-02 18:20:00|7187.4|7149.9|7196.7|7159.2|7199.2|7161.7|7187.4|7149.9|0
1606933500000|2020-12-02 18:25:00|7196.2|7158.7|7196.7|7159.2|7197.2|7159.7|7189.4|7151.9|0
1606933800000|2020-12-02 18:30:00|7197.2|7159.7|7194.3|7156.8|7197.7|7160.2|7192.8|7155.3|0
1606934100000|2020-12-02 18:35:00|7194.8|7157.3|7186.9|7149.4|7194.8|7157.3|7183|7145.5|0
1606934400000|2020-12-02 18:40:00|7185.9|7148.4|7184|7146.5|7189.4|7151.9|7182.5|7145|0
1606934700000|2020-12-02 18:45:00|7183.5|7146|7174.6|7137.1|7184|7146.5|7173.1|7135.6|0
1606935000000|2020-12-02 18:50:00|7174.1|7136.6|7174.1|7136.6|7178.6|7141.1|7173.2|7135.7|0
1606935300000|2020-12-02 18:55:00|7174.2|7136.7|7171.2|7133.7|7177.1|7139.6|7168.8|7131.3|0
1606935600000|2020-12-02 19:00:00|7172.7|7135.2|7169.6|7132.1|7174.1|7136.6|7169.1|7131.6|1
1606935900000|2020-12-02 19:05:00|7168.6|7131.1|7176.6|7139.1|7176.6|7139.1|7168.1|7130.6|0
1606936200000|2020-12-02 19:10:00|7177.1|7139.6|7179.6|7142.1|7179.6|7142.1|7167.1|7129.6|0
1606936500000|2020-12-02 19:15:00|7178.6|7141.1|7173.1|7135.6|7178.6|7141.1|7169.6|7132.1|0
1606960800000|2020-12-03 02:00:00|7169.5|7132|7180.5|7143|7180.5|7143|7169.5|7132|0
1606961100000|2020-12-03 02:05:00|7181.5|7144|7179.5|7142|7182|7144.5|7178|7140.5|0
1606961400000|2020-12-03 02:10:00|7180|7142.5|7181.5|7144|7183|7145.5|7176.5|7139|0
1606961700000|2020-12-03 02:15:00|7180.5|7143|7180|7142.5|7180.5|7143|7179|7141.5|0
1606962000000|2020-12-03 02:20:00|7178.5|7141|7180|7142.5|7180|7142.5|7176.5|7139|0
1606962300000|2020-12-03 02:25:00|7180.1|7142.6|7180.5|7143|7180.5|7143|7180.1|7142.6|0
1606962600000|2020-12-03 02:30:00|7180.6|7143.1|7183.5|7146|7184.5|7147|7180.6|7143.1|0
1606962900000|2020-12-03 02:35:00|7184.5|7147|7182.1|7144.6|7184.5|7147|7180.5|7143|0
1606963200000|2020-12-03 02:40:00|7182|7144.5|7181.6|7144.1|7182|7144.5|7181.6|7144.1|0
1606963500000|2020-12-03 02:45:00|7181.1|7143.6|7181.1|7143.6|7181.1|7143.6|7181.1|7143.6|0
1606963800000|2020-12-03 02:50:00|7181.6|7144.1|7181.6|7144.1|7181.6|7144.1|7181.6|7144.1|0
1606964700000|2020-12-03 03:05:00|7182.1|7144.6|7184.6|7147.1|7184.6|7147.1|7182.1|7144.6|0
1606965000000|2020-12-03 03:10:00|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|0
1606965300000|2020-12-03 03:15:00|7186.6|7149.1|7186.1|7148.6|7186.6|7149.1|7186.1|7148.6|0
1606965600000|2020-12-03 03:20:00|7185.6|7148.1|7185.6|7148.1|7185.6|7148.1|7185.6|7148.1|0
1606965900000|2020-12-03 03:25:00|7185.1|7147.6|7187.1|7149.6|7187.1|7149.6|7185.1|7147.6|0
1606966800000|2020-12-03 03:40:00|7187.2|7149.7|7186.6|7149.1|7190.1|7152.6|7186.6|7149.1|0
1606967100000|2020-12-03 03:45:00|7186.1|7148.6|7187.1|7149.6|7187.1|7149.6|7186.1|7148.6|0
1606967700000|2020-12-03 03:55:00|7188.6|7151.1|7188.6|7151.1|7188.6|7151.1|7188.6|7151.1|0
1606968300000|2020-12-03 04:05:00|7186.1|7148.6|7185.6|7148.1|7186.1|7148.6|7185.6|7148.1|0
1606968600000|2020-12-03 04:10:00|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|0
1606968900000|2020-12-03 04:15:00|7185.6|7148.1|7188.6|7151.1|7188.6|7151.1|7185.6|7148.1|0
1606969200000|2020-12-03 04:20:00|7188.7|7151.2|7188.7|7151.2|7188.7|7151.2|7188.7|7151.2|0
1606970700000|2020-12-03 04:45:00|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|7187.2|7149.7|0
1606971000000|2020-12-03 04:50:00|7188.2|7150.7|7188.2|7150.7|7188.2|7150.7|7188.2|7150.7|0
1606973100000|2020-12-03 05:25:00|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|0
1606973400000|2020-12-03 05:30:00|7187.2|7149.7|7187.2|7149.7|7187.2|7149.7|7187.2|7149.7|0
1606973700000|2020-12-03 05:35:00|7188.7|7151.2|7188.2|7150.7|7188.7|7151.2|7188.2|7150.7|0
1606974000000|2020-12-03 05:40:00|7186.7|7149.2|7186.7|7149.2|7187.2|7149.7|7186.2|7148.7|0
1606974300000|2020-12-03 05:45:00|7185.7|7148.2|7185.7|7148.2|7185.7|7148.2|7185.2|7147.7|0
1606974600000|2020-12-03 05:50:00|7186.2|7148.7|7186.7|7149.2|7186.7|7149.2|7186.2|7148.7|0
1606974900000|2020-12-03 05:55:00|7186.2|7148.7|7186.7|7149.2|7186.7|7149.2|7186.2|7148.7|0
1606975200000|2020-12-03 06:00:00|7186.2|7148.7|7185.2|7147.7|7186.2|7148.7|7185.2|7147.7|0
1606975500000|2020-12-03 06:05:00|7185.3|7147.8|7185.8|7148.3|7187.2|7149.7|7185.3|7147.8|0
1606975800000|2020-12-03 06:10:00|7185.3|7147.8|7196.8|7159.3|7198.3|7160.8|7185.3|7147.8|0
1606976100000|2020-12-03 06:15:00|7197.8|7160.3|7195.8|7158.3|7198.3|7160.8|7195.3|7157.8|0
1606976400000|2020-12-03 06:20:00|7196.8|7159.3|7196.8|7159.3|7196.8|7159.3|7196.8|7159.3|0
1606976700000|2020-12-03 06:25:00|7199.3|7161.8|7199.8|7162.3|7200.8|7163.3|7196.8|7159.3|0
1606977000000|2020-12-03 06:30:00|7199.7|7162.2|7198.8|7161.3|7199.8|7162.3|7198.8|7161.3|0
1606977300000|2020-12-03 06:35:00|7199.3|7161.8|7198.8|7161.3|7199.8|7162.3|7198.8|7161.3|0
1606977600000|2020-12-03 06:40:00|7199.3|7161.8|7189.3|7151.8|7199.3|7161.8|7188.3|7150.8|0
1606977900000|2020-12-03 06:45:00|7188.3|7150.8|7189.3|7151.8|7189.3|7151.8|7188.3|7150.8|0
1606978500000|2020-12-03 06:55:00|7189.8|7152.3|7192.3|7154.8|7192.3|7154.8|7189.8|7152.3|0
1606978800000|2020-12-03 07:00:00|7192.8|7155.3|7197.3|7159.8|7197.8|7160.3|7188.8|7151.3|0
1606979100000|2020-12-03 07:05:00|7197.8|7160.3|7196.8|7159.3|7197.8|7160.3|7196.8|7159.3|0
1606979400000|2020-12-03 07:10:00|7200.3|7162.8|7198.8|7161.3|7200.3|7162.8|7198.8|7161.3|0
1606979700000|2020-12-03 07:15:00|7198.3|7160.8|7196.8|7159.3|7198.8|7161.3|7194.3|7156.8|0
1606980000000|2020-12-03 07:20:00|7197.3|7159.8|7196.8|7159.3|7198.3|7160.8|7196.8|7159.3|0
1606980300000|2020-12-03 07:25:00|7194.8|7157.3|7194.3|7156.8|7194.8|7157.3|7193.3|7155.8|0
1606980600000|2020-12-03 07:30:00|7194.8|7157.3|7202.3|7164.8|7203.3|7165.8|7194.8|7157.3|0
1606981200000|2020-12-03 07:40:00|7201.8|7164.3|7201.8|7164.3|7201.8|7164.3|7201.8|7164.3|0
1606981500000|2020-12-03 07:45:00|7201.9|7164.4|7201.8|7164.3|7202.3|7164.8|7201.8|7164.3|0
1606981800000|2020-12-03 07:50:00|7201.9|7164.4|7201.9|7164.4|7201.9|7164.4|7201.9|7164.4|0
1606982100000|2020-12-03 07:55:00|7202.4|7164.9|7201.4|7163.9|7202.4|7164.9|7200.4|7162.9|0
1606982400000|2020-12-03 08:00:00|7200.9|7163.4|7200.9|7163.4|7201.4|7163.9|7200.4|7162.9|0
1606982700000|2020-12-03 08:05:00|7200.4|7162.9|7200.4|7162.9|7200.4|7162.9|7200.4|7162.9|0
1606983000000|2020-12-03 08:10:00|7199.9|7162.4|7195.4|7157.9|7199.9|7162.4|7190.9|7153.4|0
1606983300000|2020-12-03 08:15:00|7196.4|7158.9|7192.4|7154.9|7196.4|7158.9|7191.9|7154.4|0
1606983600000|2020-12-03 08:20:00|7192.9|7155.4|7193.9|7156.4|7194.4|7156.9|7192.9|7155.4|0
1606984200000|2020-12-03 08:30:00|7194.1|7156.6|7199.4|7161.9|7200.4|7162.9|7194.1|7156.6|0
1606984500000|2020-12-03 08:35:00|7199.9|7162.4|7199.4|7161.9|7200.4|7162.9|7199.4|7161.9|0
1606984800000|2020-12-03 08:40:00|7199.9|7162.4|7198.9|7161.4|7200.4|7162.9|7198.9|7161.4|0
1606985100000|2020-12-03 08:45:00|7199.4|7161.9|7199.9|7162.4|7199.9|7162.4|7199.4|7161.9|0
1606985400000|2020-12-03 08:50:00|7199.4|7161.9|7206.4|7168.9|7208.9|7171.4|7199.4|7161.9|0
1606985700000|2020-12-03 08:55:00|7206.9|7169.4|7207.4|7169.9|7207.9|7170.4|7206.4|7168.9|0
1606986000000|2020-12-03 09:00:00|7207.9|7170.4|7208.4|7170.9|7208.4|7170.9|7206.9|7169.4|0
1606986300000|2020-12-03 09:05:00|7209.4|7171.9|7208.4|7170.9|7209.4|7171.9|7206.9|7169.4|0
1606986600000|2020-12-03 09:10:00|7207.9|7170.4|7201.5|7164|7208.9|7171.4|7199.9|7162.4|0
1606986900000|2020-12-03 09:15:00|7202.4|7164.9|7196.9|7159.4|7202.4|7164.9|7196.9|7159.4|0
1606987200000|2020-12-03 09:20:00|7195.9|7158.4|7195.9|7158.4|7198.4|7160.9|7195.4|7157.9|0
1606987500000|2020-12-03 09:25:00|7195.4|7157.9|7195.9|7158.4|7196.4|7158.9|7194.9|7157.4|0
1606987800000|2020-12-03 09:30:00|7194.9|7157.4|7191.9|7154.4|7195.4|7157.9|7190.9|7153.4|0
1606988100000|2020-12-03 09:35:00|7191.4|7153.9|7190|7152.5|7191.9|7154.4|7188.4|7150.9|0
1606988400000|2020-12-03 09:40:00|7190.5|7153|7191|7153.5|7192.5|7155|7190|7152.5|0
1606988700000|2020-12-03 09:45:00|7190.5|7153|7192.5|7155|7192.5|7155|7189|7151.5|0
1606989000000|2020-12-03 09:50:00|7192.4|7154.9|7191.5|7154|7193|7155.5|7191|7153.5|0
1606989300000|2020-12-03 09:55:00|7192|7154.5|7192.5|7155|7193.5|7156|7192|7154.5|0
1606989600000|2020-12-03 10:00:00|7193|7155.5|7189|7151.5|7193|7155.5|7188.5|7151|0
1606989900000|2020-12-03 10:05:00|7189.5|7152|7189|7151.5|7190.4|7152.9|7188.5|7151|0
1606990200000|2020-12-03 10:10:00|7190|7152.5|7187.5|7150|7190|7152.5|7186.5|7149|0
1606990800000|2020-12-03 10:20:00|7188|7150.5|7182|7144.5|7190|7152.5|7182|7144.5|0
1606991100000|2020-12-03 10:25:00|7181|7143.5|7175.5|7138|7181|7143.5|7175|7137.5|0
1606991400000|2020-12-03 10:30:00|7176.5|7139|7176.5|7139|7176.5|7139|7176.5|7139|0
1606991700000|2020-12-03 10:35:00|7175|7137.5|7174|7136.5|7175|7137.5|7171|7133.5|0
1606992000000|2020-12-03 10:40:00|7172.5|7135|7171|7133.5|7172.5|7135|7171|7133.5|0
1606992300000|2020-12-03 10:45:00|7172|7134.5|7172|7134.5|7172|7134.5|7170|7132.5|0
1606992600000|2020-12-03 10:50:00|7172.1|7134.6|7176|7138.5|7176|7138.5|7172.1|7134.6|0
1606993200000|2020-12-03 11:00:00|7175.5|7138|7176|7138.5|7176|7138.5|7175.5|7138|0
1606993500000|2020-12-03 11:05:00|7175.5|7138|7180.5|7143|7180.5|7143|7175.5|7138|0
1606993800000|2020-12-03 11:10:00|7181|7143.5|7179|7141.5|7181|7143.5|7179|7141.5|0
1606994100000|2020-12-03 11:15:00|7179.1|7141.6|7180.5|7143|7180.5|7143|7177.5|7140|0
1606994400000|2020-12-03 11:20:00|7180.6|7143.1|7180.6|7143.1|7180.6|7143.1|7180.6|7143.1|0
1606994700000|2020-12-03 11:25:00|7181.6|7144.1|7183.1|7145.6|7184.1|7146.6|7181.6|7144.1|0
1606995000000|2020-12-03 11:30:00|7183|7145.5|7184.1|7146.6|7184.1|7146.6|7181.1|7143.6|0
1606995300000|2020-12-03 11:35:00|7184.6|7147.1|7185.1|7147.6|7188.1|7150.6|7184.6|7147.1|0
1606995600000|2020-12-03 11:40:00|7184.6|7147.1|7186|7148.5|7186|7148.5|7184.1|7146.6|0
1606995900000|2020-12-03 11:45:00|7184.5|7147|7193.5|7156|7193.5|7156|7184|7146.5|0
1606996200000|2020-12-03 11:50:00|7192.5|7155|7192|7154.5|7195.5|7158|7189|7151.5|0
1606996500000|2020-12-03 11:55:00|7193|7155.5|7198.5|7161|7198.5|7161|7193|7155.5|0
1606996800000|2020-12-03 12:00:00|7198|7160.5|7199.5|7162|7201.4|7163.9|7198|7160.5|0
1606997100000|2020-12-03 12:05:00|7198|7160.5|7199|7161.5|7199|7161.5|7198|7160.5|0
1606997400000|2020-12-03 12:10:00|7198.5|7161|7199.5|7162|7199.5|7162|7196|7158.5|0
1606997700000|2020-12-03 12:15:00|7199|7161.5|7197.5|7160|7199|7161.5|7197.5|7160|0
1606998000000|2020-12-03 12:20:00|7198|7160.5|7197|7159.5|7198|7160.5|7192.5|7155|0
1606998300000|2020-12-03 12:25:00|7198.5|7161|7200.5|7163|7201.5|7164|7196.5|7159|0
1606998600000|2020-12-03 12:30:00|7200.6|7163.1|7194.5|7157|7202|7164.5|7194.5|7157|0
1606998900000|2020-12-03 12:35:00|7193.5|7156|7189|7151.5|7193.5|7156|7189|7151.5|0
1606999200000|2020-12-03 12:40:00|7189.5|7152|7189.5|7152|7190|7152.5|7189|7151.5|0
1606999500000|2020-12-03 12:45:00|7189.6|7152.1|7194.5|7157|7194.5|7157|7189.6|7152.1|0
1606999800000|2020-12-03 12:50:00|7194.6|7157.1|7197|7159.5|7197|7159.5|7194.6|7157.1|0
1607000100000|2020-12-03 12:55:00|7198.5|7161|7200.6|7163.1|7201.6|7164.1|7198|7160.5|0
1607000400000|2020-12-03 13:00:00|7201.6|7164.1|7191.6|7154.1|7201.6|7164.1|7190.6|7153.1|0
1607000700000|2020-12-03 13:05:00|7192.6|7155.1|7189.1|7151.6|7194.6|7157.1|7184.6|7147.1|0
1607001000000|2020-12-03 13:10:00|7189.6|7152.1|7178.1|7140.6|7190.6|7153.1|7177.6|7140.1|0
1607001300000|2020-12-03 13:15:00|7179.6|7142.1|7178.6|7141.1|7180.6|7143.1|7178.6|7141.1|0
1607001600000|2020-12-03 13:20:00|7178.1|7140.6|7179.6|7142.1|7182.5|7145|7178.1|7140.6|0
1607001900000|2020-12-03 13:25:00|7181.1|7143.6|7180.6|7143.1|7182.1|7144.6|7179.1|7141.6|0
1607002200000|2020-12-03 13:30:00|7180.1|7142.6|7175.1|7137.6|7180.1|7142.6|7173.1|7135.6|0
1607002500000|2020-12-03 13:35:00|7174.6|7137.1|7176.6|7139.1|7177.1|7139.6|7173.1|7135.6|0
1607002800000|2020-12-03 13:40:00|7177.1|7139.6|7175.6|7138.1|7182.1|7144.6|7173.6|7136.1|0
1607003100000|2020-12-03 13:45:00|7176.6|7139.1|7180.6|7143.1|7181.6|7144.1|7175.6|7138.1|0
1607003400000|2020-12-03 13:50:00|7179.1|7141.6|7183.6|7146.1|7183.6|7146.1|7177.1|7139.6|0
1607003700000|2020-12-03 13:55:00|7183.1|7145.6|7189.6|7152.1|7189.6|7152.1|7177.1|7139.6|0
1607004000000|2020-12-03 14:00:00|7189.1|7151.6|7184.6|7147.1|7189.6|7152.1|7182.6|7145.1|0
1607004300000|2020-12-03 14:05:00|7183.6|7146.1|7179.6|7142.1|7183.6|7146.1|7179.1|7141.6|0
1607004600000|2020-12-03 14:10:00|7179.7|7142.2|7187.1|7149.6|7188.6|7151.1|7179.7|7142.2|0
1607004900000|2020-12-03 14:15:00|7187.2|7149.7|7189.1|7151.6|7191.6|7154.1|7187.2|7149.7|0
1607005200000|2020-12-03 14:20:00|7189.2|7151.7|7196.6|7159.1|7196.6|7159.1|7189.2|7151.7|0
1607005500000|2020-12-03 14:25:00|7196.7|7159.2|7194.2|7156.7|7199.6|7162.1|7188.3|7150.8|0
1607005800000|2020-12-03 14:30:00|7195.7|7158.2|7188.3|7150.8|7196.2|7158.7|7183.3|7145.8|0
1607006100000|2020-12-03 14:35:00|7186.8|7149.3|7178.9|7141.4|7187.3|7149.8|7178.9|7141.4|0
1607006400000|2020-12-03 14:40:00|7178.4|7140.9|7181.9|7144.4|7183.3|7145.8|7176.9|7139.4|0
1607006700000|2020-12-03 14:45:00|7180.9|7143.4|7181.4|7143.9|7183.3|7145.8|7179.4|7141.9|0
1607007000000|2020-12-03 14:50:00|7180.9|7143.4|7177.9|7140.4|7182.9|7145.4|7177|7139.5|0
1607007300000|2020-12-03 14:55:00|7178|7140.5|7176.5|7139|7180.9|7143.4|7176.5|7139|0
1607007600000|2020-12-03 15:00:00|7176|7138.5|7174.4|7136.9|7179.4|7141.9|7173.9|7136.4|0
1607007900000|2020-12-03 15:05:00|7173.9|7136.4|7174|7136.5|7175.4|7137.9|7173.5|7136|0
1607008200000|2020-12-03 15:10:00|7174.4|7136.9|7173.5|7136|7174.5|7137|7173.5|7136|0
1607008500000|2020-12-03 15:15:00|7171.5|7134|7169|7131.5|7173.5|7136|7163.6|7126.1|0
1607008800000|2020-12-03 15:20:00|7168.5|7131|7166.1|7128.6|7170.5|7133|7166.1|7128.6|0
1607009100000|2020-12-03 15:25:00|7165.6|7128.1|7172|7134.5|7175|7137.5|7165.6|7128.1|0
1607009400000|2020-12-03 15:30:00|7171.5|7134|7173.5|7136|7173.5|7136|7166.6|7129.1|0
1607009700000|2020-12-03 15:35:00|7173|7135.5|7171.5|7134|7174|7136.5|7169.5|7132|0
1607010000000|2020-12-03 15:40:00|7172|7134.5|7181.9|7144.4|7185.3|7147.8|7172|7134.5|0
1607010300000|2020-12-03 15:45:00|7180.4|7142.9|7185.3|7147.8|7185.3|7147.8|7175.5|7138|0
1607010600000|2020-12-03 15:50:00|7185.8|7148.3|7178.9|7141.4|7189.3|7151.8|7177.9|7140.4|0
1607010900000|2020-12-03 15:55:00|7180.4|7142.9|7177.5|7140|7181.4|7143.9|7176|7138.5|0
1607011200000|2020-12-03 16:00:00|7181.4|7143.9|7164.6|7149.6|7181.4|7157.5|7163.6|7141.4|0
1607011500000|2020-12-03 16:05:00|7165.1|7150.1|7159.2|7144.2|7165.1|7150.1|7159.2|7144.2|0
1607011800000|2020-12-03 16:10:00|7158.7|7143.7|7158.7|7143.7|7159.2|7144.2|7157.2|7142.2|0
1607012100000|2020-12-03 16:15:00|7169.1|7131.6|7166.1|7128.6|7169.6|7132.1|7166.1|7128.6|0
1607012400000|2020-12-03 16:20:00|7165.6|7128.1|7150.8|7113.3|7165.6|7128.1|7150.8|7113.3|0
1607012700000|2020-12-03 16:25:00|7150.9|7113.4|7140|7102.5|7152.8|7115.3|7140|7102.5|0
1607013000000|2020-12-03 16:30:00|7140.5|7103|7139.5|7102|7141.5|7104|7139|7101.5|0
1607013300000|2020-12-03 16:35:00|7139|7101.5|7135.1|7097.6|7140|7102.5|7134.1|7096.6|0
1607013600000|2020-12-03 16:40:00|7134.6|7097.1|7134.6|7097.1|7137.6|7100.1|7122.9|7092.7|0
1607013900000|2020-12-03 16:45:00|7134.1|7096.6|7130.7|7093.2|7134.1|7096.6|7129.7|7092.2|0
1607014200000|2020-12-03 16:50:00|7130.2|7092.7|7133.6|7096.1|7135.1|7099.4|7124.4|7092.2|0
1607014500000|2020-12-03 16:55:00|7133.1|7095.6|7143.2|7105.7|7143.7|7106.2|7131.2|7093.7|1
1607014800000|2020-12-03 17:00:00|7147.2|7109.7|7145.2|7107.7|7147.7|7110.2|7141.2|7103.7|0
1607015100000|2020-12-03 17:05:00|7145.7|7108.2|7139.7|7102.2|7145.7|7108.2|7139.2|7101.7|0
1607015400000|2020-12-03 17:10:00|7139.8|7102.3|7148.7|7111.2|7148.7|7111.2|7139.7|7102.2|0
1607015700000|2020-12-03 17:15:00|7147.7|7110.2|7146.7|7109.2|7148.7|7111.2|7146.2|7108.7|0
1607016000000|2020-12-03 17:20:00|7147.2|7109.7|7141.8|7104.3|7147.2|7109.7|7140.8|7103.3|0
1607016300000|2020-12-03 17:25:00|7142.3|7104.8|7138.8|7101.3|7146.8|7109.3|7138.8|7101.3|0
1607016600000|2020-12-03 17:30:00|7139.3|7101.8|7146.8|7109.3|7147.3|7109.8|7139.3|7101.8|0
1607016900000|2020-12-03 17:35:00|7147.3|7109.8|7154.3|7116.8|7155.3|7117.8|7146.3|7108.8|0
1607017200000|2020-12-03 17:40:00|7153.8|7116.3|7149.3|7111.8|7155.3|7117.8|7148.8|7111.3|0
1607017500000|2020-12-03 17:45:00|7150.3|7112.8|7146.8|7109.3|7150.3|7112.8|7146.8|7109.3|0
1607017800000|2020-12-03 17:50:00|7146.3|7108.8|7144.3|7106.8|7147.3|7109.8|7139.3|7101.8|0
1607018100000|2020-12-03 17:55:00|7143.8|7106.3|7142.8|7105.3|7143.8|7106.3|7141.3|7103.8|0
1607018400000|2020-12-03 18:00:00|7143.8|7106.3|7146.7|7109.2|7148.8|7111.3|7143.3|7105.8|0
1607018700000|2020-12-03 18:05:00|7145.3|7107.8|7145.8|7108.3|7147.3|7109.8|7144.3|7106.8|0
1607019000000|2020-12-03 18:10:00|7145.3|7107.8|7149.3|7111.8|7150.3|7112.8|7145.3|7107.8|0
1607019300000|2020-12-03 18:15:00|7148.8|7111.3|7147.3|7109.8|7148.8|7111.3|7147.3|7109.8|0
1607019600000|2020-12-03 18:20:00|7147.8|7110.3|7148.8|7111.3|7149.8|7112.3|7143.3|7105.8|0
1607019900000|2020-12-03 18:25:00|7149.3|7111.8|7146.8|7109.3|7149.3|7111.8|7144.8|7107.3|0
1607020200000|2020-12-03 18:30:00|7147.8|7110.3|7143.3|7105.8|7147.8|7110.3|7143.3|7105.8|0
1607020500000|2020-12-03 18:35:00|7144.3|7106.8|7142.8|7105.3|7144.3|7106.8|7142.8|7105.3|0
1607020800000|2020-12-03 18:40:00|7142.3|7104.8|7142.8|7105.3|7143.3|7105.8|7141.3|7103.8|0
1607021100000|2020-12-03 18:45:00|7145.3|7107.8|7137.3|7099.8|7147.8|7110.3|7137.3|7099.8|0
1607021400000|2020-12-03 18:50:00|7136.3|7098.8|7133.3|7095.8|7137.4|7099.9|7132.3|7094.8|0
1607021700000|2020-12-03 18:55:00|7131.3|7093.8|7126.3|7088.8|7131.8|7094.3|7125.3|7087.8|0
1607022000000|2020-12-03 19:00:00|7126.4|7088.9|7123.9|7086.4|7128.3|7090.8|7123.3|7085.8|0
1607022300000|2020-12-03 19:05:00|7123.4|7085.9|7123.4|7085.9|7127.9|7090.4|7123.4|7085.9|0
1607022600000|2020-12-03 19:10:00|7123.9|7086.4|7124.4|7086.9|7127.4|7089.9|7120.4|7082.9|0
1607022900000|2020-12-03 19:15:00|7124.3|7086.8|7132.9|7095.4|7135.4|7109.7|7123.3|7085.9|1
1607047200000|2020-12-04 02:00:00|7125.3|7087.8|7143.6|7106.1|7148.5|7111|7125.3|7087.8|2
1607047500000|2020-12-04 02:05:00|7142.6|7105.1|7138.7|7101.2|7142.6|7105.1|7134.7|7097.2|0
1607047800000|2020-12-04 02:10:00|7137.2|7099.7|7136.7|7099.2|7137.2|7099.7|7136.7|7099.2|0
1607048100000|2020-12-04 02:15:00|7139.7|7102.2|7141.2|7103.7|7141.6|7104.1|7139.6|7102.1|0
1607048400000|2020-12-04 02:20:00|7143.6|7106.1|7136.6|7121.6|7147.1|7121.6|7136.6|7106.1|0
1607048700000|2020-12-04 02:25:00|7137.1|7122.1|7135.6|7120.6|7137.1|7122.1|7134.6|7119.6|0
1607049000000|2020-12-04 02:30:00|7134.6|7119.6|7131.2|7116.2|7134.6|7119.6|7130.2|7115.2|0
1607049300000|2020-12-04 02:35:00|7132.7|7117.7|7133.2|7118.2|7133.2|7118.2|7131.2|7116.2|0
1607049600000|2020-12-04 02:40:00|7132.7|7117.7|7134.6|7119.6|7134.7|7119.7|7131.7|7116.7|0
1607049900000|2020-12-04 02:45:00|7132.2|7117.2|7133.2|7118.2|7134.2|7119.2|7130.7|7115.7|0
1607050200000|2020-12-04 02:50:00|7131.7|7116.7|7134.6|7119.6|7137.1|7122.1|7131.7|7116.7|0
1607050500000|2020-12-04 02:55:00|7136.1|7121.1|7136.6|7121.6|7138.1|7123.1|7134.6|7119.6|0
1607050800000|2020-12-04 03:00:00|7134.1|7119.1|7134.2|7119.2|7134.2|7119.2|7133.2|7118.2|0
1607051100000|2020-12-04 03:05:00|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7131.7|7116.7|0
1607051400000|2020-12-04 03:10:00|7130.7|7115.7|7132.2|7117.2|7132.7|7117.7|7130.7|7115.7|0
1607051700000|2020-12-04 03:15:00|7131.2|7116.2|7132.7|7117.7|7135.2|7120.2|7130.2|7115.2|0
1607052000000|2020-12-04 03:20:00|7133.2|7118.2|7133.2|7118.2|7133.7|7118.7|7130.2|7115.2|0
1607052300000|2020-12-04 03:25:00|7132.7|7117.7|7136.7|7121.7|7137.2|7122.2|7132.7|7117.7|0
1607052600000|2020-12-04 03:30:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1607052900000|2020-12-04 03:35:00|7137.6|7122.6|7138.1|7123.1|7138.1|7123.1|7137.2|7122.2|0
1607053200000|2020-12-04 03:40:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1607053500000|2020-12-04 03:45:00|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7135.7|7120.7|0
1607054100000|2020-12-04 03:55:00|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7135.2|7120.2|0
1607054400000|2020-12-04 04:00:00|7136.2|7121.2|7137.2|7122.2|7138.6|7123.6|7134.7|7119.7|0
1607055000000|2020-12-04 04:10:00|7135.7|7120.7|7136.2|7121.2|7137.2|7122.2|7135.7|7120.7|0
1607055300000|2020-12-04 04:15:00|7136.7|7121.7|7136.2|7121.2|7136.7|7121.7|7136.2|7121.2|0
1607055600000|2020-12-04 04:20:00|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1607055900000|2020-12-04 04:25:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1607057100000|2020-12-04 04:45:00|7135.7|7120.7|7135.2|7120.2|7136.2|7121.2|7135.2|7120.2|0
1607057400000|2020-12-04 04:50:00|7135.7|7120.7|7134.7|7119.7|7135.7|7120.7|7134.7|7119.7|0
1607057700000|2020-12-04 04:55:00|7134.2|7119.2|7134.2|7119.2|7134.3|7119.3|7134.2|7119.2|0
1607058000000|2020-12-04 05:00:00|7134.3|7119.3|7134.7|7119.7|7134.7|7119.7|7134.3|7119.3|0
1607058300000|2020-12-04 05:05:00|7134.2|7119.2|7133.3|7118.3|7134.2|7119.2|7132.3|7117.3|0
1607058900000|2020-12-04 05:15:00|7132.3|7117.3|7134.3|7119.3|7134.3|7119.3|7132.3|7117.3|0
1607059200000|2020-12-04 05:20:00|7134.2|7119.2|7132.8|7117.8|7134.2|7119.2|7132.8|7117.8|0
1607059500000|2020-12-04 05:25:00|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1607059800000|2020-12-04 05:30:00|7133.8|7118.8|7138.7|7123.7|7139.2|7124.2|7133.8|7118.8|0
1607060100000|2020-12-04 05:35:00|7138.2|7123.2|7131.4|7116.4|7139.2|7124.2|7130.9|7115.9|2
1607060400000|2020-12-04 05:40:00|7138.5|7101|7139.5|7102|7140.5|7103|7138.5|7101|3
1607060700000|2020-12-04 05:45:00|7139.6|7102.1|7144.5|7107|7145.5|7108|7139.6|7102.1|0
1607061000000|2020-12-04 05:50:00|7144|7106.5|7143|7105.5|7144|7106.5|7143|7105.5|0
1607061600000|2020-12-04 06:00:00|7142|7104.5|7145.5|7108|7145.5|7108|7142|7104.5|0
1607061900000|2020-12-04 06:05:00|7145|7107.5|7145.5|7108|7146.5|7109|7145|7107.5|0
1607062200000|2020-12-04 06:10:00|7146|7108.5|7147.5|7110|7147.5|7110|7145.5|7108|0
1607062500000|2020-12-04 06:15:00|7148|7110.5|7148|7110.5|7148|7110.5|7147.5|7110|0
1607062800000|2020-12-04 06:20:00|7147.5|7110|7147.5|7110|7147.5|7110|7147.5|7110|0
1607063100000|2020-12-04 06:25:00|7147|7109.5|7147|7109.5|7147|7109.5|7147|7109.5|0
1607063700000|2020-12-04 06:35:00|7147.1|7109.6|7147.1|7109.6|7147.1|7109.6|7147.1|7109.6|0
1607064000000|2020-12-04 06:40:00|7149.1|7111.6|7146.1|7108.6|7150.1|7112.6|7146.1|7108.6|0
1607064300000|2020-12-04 06:45:00|7146.6|7109.1|7147.6|7110.1|7151.1|7113.6|7146.6|7109.1|0
1607064600000|2020-12-04 06:50:00|7149.6|7112.1|7150.1|7112.6|7150.1|7112.6|7149.6|7112.1|0
1607064900000|2020-12-04 06:55:00|7149.6|7112.1|7150.1|7112.6|7150.1|7112.6|7149.1|7111.6|0
1607065200000|2020-12-04 07:00:00|7149.6|7112.1|7150.6|7113.1|7150.6|7113.1|7149.6|7112.1|0
1607065500000|2020-12-04 07:05:00|7150.7|7113.2|7155.1|7117.6|7156.1|7118.6|7150.7|7113.2|0
1607065800000|2020-12-04 07:10:00|7156.1|7118.6|7156.1|7118.6|7156.1|7118.6|7154.6|7117.1|0
1607066100000|2020-12-04 07:15:00|7155.6|7118.1|7155.6|7118.1|7155.6|7118.1|7155.6|7118.1|0
1607066400000|2020-12-04 07:20:00|7155.1|7117.6|7149.1|7111.6|7155.1|7117.6|7149.1|7111.6|0
1607066700000|2020-12-04 07:25:00|7149.6|7112.1|7148.1|7110.6|7151.1|7113.6|7147.6|7110.1|0
1607067300000|2020-12-04 07:35:00|7147.6|7110.1|7147.6|7110.1|7147.6|7110.1|7147.1|7109.6|0
1607067600000|2020-12-04 07:40:00|7148.1|7110.6|7148.1|7110.6|7149.1|7111.6|7147.6|7110.1|0
1607067900000|2020-12-04 07:45:00|7148.6|7111.1|7149.6|7112.1|7149.6|7112.1|7148.6|7111.1|0
1607068500000|2020-12-04 07:55:00|7148.6|7111.1|7149.1|7111.6|7149.6|7112.1|7148.6|7111.1|0
1607069400000|2020-12-04 08:10:00|7148.6|7111.1|7148.6|7111.1|7148.6|7111.1|7148.6|7111.1|0
1607069700000|2020-12-04 08:15:00|7148.1|7110.6|7147.6|7110.1|7148.1|7110.6|7147.6|7110.1|0
1607070000000|2020-12-04 08:20:00|7147.2|7109.7|7144.7|7107.2|7147.2|7109.7|7143.2|7105.7|0
1607070300000|2020-12-04 08:25:00|7145.2|7107.7|7146.7|7109.2|7146.7|7109.2|7145.2|7107.7|0
1607070600000|2020-12-04 08:30:00|7147.2|7109.7|7145.2|7107.7|7147.7|7110.2|7144.7|7107.2|0
1607070900000|2020-12-04 08:35:00|7144.7|7107.2|7143.2|7105.7|7144.7|7107.2|7141.7|7104.2|0
1607071200000|2020-12-04 08:40:00|7143.7|7106.2|7141.7|7104.2|7145.2|7107.7|7141.7|7104.2|0
1607071500000|2020-12-04 08:45:00|7141.2|7103.7|7140.7|7103.2|7144.6|7107.1|7139.2|7101.7|0
1607071800000|2020-12-04 08:50:00|7141.2|7103.7|7140.2|7102.7|7141.2|7103.7|7140.2|7102.7|0
1607072100000|2020-12-04 08:55:00|7140.7|7103.2|7141.2|7103.7|7141.2|7103.7|7140.7|7103.2|0
1607072400000|2020-12-04 09:00:00|7140.7|7103.2|7145.7|7108.2|7146.7|7109.2|7139.7|7102.2|0
1607072700000|2020-12-04 09:05:00|7145.2|7107.7|7145.7|7108.2|7145.7|7108.2|7143.7|7106.2|0
1607073000000|2020-12-04 09:10:00|7149.7|7112.2|7150.7|7113.2|7151.7|7114.2|7148.7|7111.2|0
1607073300000|2020-12-04 09:15:00|7150.2|7112.7|7151.2|7113.7|7151.2|7113.7|7149.7|7112.2|0
1607073600000|2020-12-04 09:20:00|7151.3|7113.8|7149.7|7112.2|7154.2|7116.7|7149.7|7112.2|0
1607073900000|2020-12-04 09:25:00|7150.2|7112.7|7150.7|7113.2|7152.7|7115.2|7150.2|7112.7|0
1607074200000|2020-12-04 09:30:00|7150.2|7112.7|7149.7|7112.2|7151.7|7114.2|7148.2|7110.7|0
1607074500000|2020-12-04 09:35:00|7149.2|7111.7|7149.7|7112.2|7152.2|7114.7|7149.2|7111.7|0
1607074800000|2020-12-04 09:40:00|7149.2|7111.7|7154.2|7116.7|7154.7|7117.2|7149.2|7111.7|0
1607075100000|2020-12-04 09:45:00|7153.7|7116.2|7153.2|7115.7|7154.2|7116.7|7151.3|7113.8|0
1607075400000|2020-12-04 09:50:00|7152.7|7115.2|7158.7|7121.2|7160.2|7122.7|7152.2|7114.7|0
1607075700000|2020-12-04 09:55:00|7158.8|7121.3|7159.2|7121.7|7160.7|7123.2|7158.8|7121.3|0
1607076000000|2020-12-04 10:00:00|7158.7|7121.2|7157.3|7119.8|7158.7|7121.2|7156.2|7118.7|0
1607076300000|2020-12-04 10:05:00|7157.2|7119.7|7157.3|7119.8|7159.3|7121.8|7152.8|7115.3|0
1607076600000|2020-12-04 10:10:00|7154.8|7117.3|7161.3|7123.8|7161.3|7123.8|7148.8|7111.3|0
1607076900000|2020-12-04 10:15:00|7163.3|7125.8|7167.8|7130.3|7167.8|7130.3|7162.3|7124.8|0
1607077200000|2020-12-04 10:20:00|7167.3|7129.8|7166.3|7128.8|7174.3|7136.8|7166.3|7128.8|0
1607077800000|2020-12-04 10:30:00|7167.8|7130.3|7167.8|7130.3|7168.8|7131.3|7167.8|7130.3|0
1607078100000|2020-12-04 10:35:00|7168.8|7131.3|7172.3|7134.8|7174.8|7137.3|7168.8|7131.3|0
1607078400000|2020-12-04 10:40:00|7171.8|7134.3|7169.3|7131.8|7171.8|7134.3|7167.3|7129.8|0
1607078700000|2020-12-04 10:45:00|7169.4|7131.9|7177.3|7139.8|7177.8|7140.3|7169.4|7131.9|0
1607079000000|2020-12-04 10:50:00|7178.3|7140.8|7185.8|7148.3|7185.8|7148.3|7176.3|7138.8|0
1607079300000|2020-12-04 10:55:00|7183.8|7146.3|7180.8|7143.3|7185.3|7147.8|7180.8|7143.3|0
1607079600000|2020-12-04 11:00:00|7180.3|7142.8|7180.8|7143.3|7180.8|7143.3|7179.8|7142.3|0
1607079900000|2020-12-04 11:05:00|7181.8|7144.3|7189.8|7152.3|7195.8|7158.3|7180.3|7142.8|0
1607080200000|2020-12-04 11:10:00|7189.3|7151.8|7188.8|7151.3|7190.8|7153.3|7188.3|7150.8|0
1607080800000|2020-12-04 11:20:00|7188.3|7150.8|7188.8|7151.3|7188.8|7151.3|7188.3|7150.8|0
1607081100000|2020-12-04 11:25:00|7189.3|7151.8|7191.8|7154.3|7191.8|7154.3|7189.3|7151.8|0
1607081400000|2020-12-04 11:30:00|7191.3|7153.8|7191.8|7154.3|7191.8|7154.3|7191.3|7153.8|0
1607081700000|2020-12-04 11:35:00|7193.8|7156.3|7193.3|7155.8|7195.8|7158.3|7192.8|7155.3|0
1607082000000|2020-12-04 11:40:00|7192.8|7155.3|7193.8|7156.3|7193.8|7156.3|7192.8|7155.3|0
1607082300000|2020-12-04 11:45:00|7193.9|7156.4|7191.4|7153.9|7194.3|7156.8|7190.9|7153.4|0
1607082600000|2020-12-04 11:50:00|7191.9|7154.4|7189.9|7152.4|7191.9|7154.4|7189.9|7152.4|0
1607082900000|2020-12-04 11:55:00|7189.8|7152.3|7190.4|7152.9|7191.4|7153.9|7189.3|7151.8|0
1607083200000|2020-12-04 12:00:00|7189.9|7152.4|7188.9|7151.4|7190.4|7152.9|7188.4|7150.9|0
1607083500000|2020-12-04 12:05:00|7188.4|7150.9|7185.4|7147.9|7189.4|7151.9|7185.4|7147.9|0
1607083800000|2020-12-04 12:10:00|7184.9|7147.4|7183.9|7146.4|7184.9|7147.4|7179.9|7142.4|0
1607084100000|2020-12-04 12:15:00|7185.4|7147.9|7183.4|7145.9|7185.4|7147.9|7182.4|7144.9|0
1607084400000|2020-12-04 12:20:00|7182.9|7145.4|7181.9|7144.4|7184.9|7147.4|7181.4|7143.9|0
1607084700000|2020-12-04 12:25:00|7181.4|7143.9|7178.4|7140.9|7181.9|7144.4|7177.9|7140.4|0
1607085000000|2020-12-04 12:30:00|7179.4|7141.9|7175.9|7138.4|7179.4|7141.9|7174.9|7137.4|0
1607085300000|2020-12-04 12:35:00|7176.4|7138.9|7178.4|7140.9|7179.4|7141.9|7174.4|7136.9|0
1607085600000|2020-12-04 12:40:00|7179.4|7141.9|7178.9|7141.4|7179.9|7142.4|7178.4|7140.9|0
1607085900000|2020-12-04 12:45:00|7178.4|7140.9|7180.4|7142.9|7180.4|7142.9|7177.4|7139.9|0
1607086200000|2020-12-04 12:50:00|7181.9|7144.4|7181.9|7144.4|7184.4|7146.9|7181.4|7143.9|0
1607086500000|2020-12-04 12:55:00|7181.4|7143.9|7181.4|7143.9|7183.4|7145.9|7180.4|7142.9|0
1607086800000|2020-12-04 13:00:00|7180.9|7143.4|7178.9|7141.4|7180.9|7143.4|7174.9|7137.4|0
1607087100000|2020-12-04 13:05:00|7178.4|7140.9|7174.9|7137.4|7178.4|7140.9|7174.9|7137.4|0
1607087400000|2020-12-04 13:10:00|7175.4|7137.9|7158.9|7121.4|7176.4|7138.9|7158.9|7121.4|0
1607087700000|2020-12-04 13:15:00|7159.4|7121.9|7152.9|7115.4|7160.4|7122.9|7152.4|7114.9|0
1607088000000|2020-12-04 13:20:00|7152.4|7114.9|7154.5|7117|7154.5|7117|7149.9|7112.4|0
1607088300000|2020-12-04 13:25:00|7155.9|7118.4|7167.4|7129.9|7167.9|7130.4|7154.4|7116.9|0
1607088600000|2020-12-04 13:30:00|7163.4|7125.9|7161.9|7124.4|7165.4|7127.9|7158.4|7120.9|0
1607088900000|2020-12-04 13:35:00|7163.4|7125.9|7171.9|7134.4|7174.9|7137.4|7163.4|7125.9|0
1607089200000|2020-12-04 13:40:00|7172.4|7134.9|7168|7130.5|7176|7138.5|7168|7130.5|0
1607089500000|2020-12-04 13:45:00|7168.5|7131|7169.9|7132.4|7175|7137.5|7167.5|7130|0
1607089800000|2020-12-04 13:50:00|7169.5|7132|7163.5|7126|7173.5|7136|7163|7125.5|0
1607090100000|2020-12-04 13:55:00|7164|7126.5|7176|7138.5|7176|7138.5|7164|7126.5|0
1607090400000|2020-12-04 14:00:00|7176.5|7139|7187|7149.5|7187|7149.5|7176.5|7139|0
1607090700000|2020-12-04 14:05:00|7187.5|7150|7217|7179.5|7228.5|7191|7187|7149.5|0
1607091000000|2020-12-04 14:10:00|7217.5|7180|7225|7187.5|7228.5|7191|7215.5|7178|0
1607091300000|2020-12-04 14:15:00|7224.5|7187|7225|7187.5|7227|7189.5|7215.5|7178|0
1607091600000|2020-12-04 14:20:00|7226|7188.5|7224|7186.5|7228|7190.5|7218|7180.5|0
1607091900000|2020-12-04 14:25:00|7223.4|7185.9|7224|7186.5|7228.5|7191|7220.5|7183|0
1607092200000|2020-12-04 14:30:00|7223.5|7186|7222.5|7185|7226.5|7189|7218.5|7181|0
1607092500000|2020-12-04 14:35:00|7223|7185.5|7219.5|7182|7239.5|7202|7219.5|7182|0
1607092800000|2020-12-04 14:40:00|7220|7182.5|7209.5|7172|7224|7186.5|7199|7161.5|0
1607093100000|2020-12-04 14:45:00|7211|7173.5|7206|7168.5|7215.5|7178|7199.1|7161.6|0
1607093400000|2020-12-04 14:50:00|7206.5|7169|7216.5|7179|7221.5|7184|7206.5|7169|0
1607093700000|2020-12-04 14:55:00|7216|7178.5|7212.3|7174.8|7219.5|7182|7210.8|7173.3|0
1607094000000|2020-12-04 15:00:00|7213.2|7175.7|7215.2|7177.7|7217.7|7180.2|7208.3|7170.8|0
1607094300000|2020-12-04 15:05:00|7214.7|7177.2|7221.2|7183.7|7221.2|7183.7|7209.7|7172.2|0
1607094600000|2020-12-04 15:10:00|7221.7|7184.2|7212.2|7174.7|7225.7|7188.2|7211.7|7174.2|0
1607094900000|2020-12-04 15:15:00|7211.2|7173.7|7202.2|7164.7|7215.7|7178.2|7200.2|7162.7|0
1607095200000|2020-12-04 15:20:00|7203.7|7166.2|7200.2|7162.7|7206.7|7169.2|7200.2|7162.7|0
1607095500000|2020-12-04 15:25:00|7200.3|7162.8|7193.2|7155.7|7205.2|7167.7|7190.7|7153.2|0
1607095800000|2020-12-04 15:30:00|7192.2|7154.7|7209.3|7171.8|7209.3|7171.8|7190.2|7152.7|0
1607096100000|2020-12-04 15:35:00|7210.2|7172.7|7212.2|7174.7|7220.2|7182.7|7207.7|7170.2|0
1607096400000|2020-12-04 15:40:00|7210.7|7173.2|7198.7|7161.2|7212.2|7174.7|7197.7|7160.2|0
1607096700000|2020-12-04 15:45:00|7198.8|7161.3|7189.4|7151.9|7199.2|7161.7|7188.9|7151.4|0
1607097000000|2020-12-04 15:50:00|7189.3|7151.8|7187.9|7150.4|7195.4|7157.9|7186.9|7149.4|0
1607097300000|2020-12-04 15:55:00|7188.9|7151.4|7191.4|7153.9|7191.4|7153.9|7183.4|7145.9|0
1607097600000|2020-12-04 16:00:00|7194.4|7156.9|7195.9|7158.4|7198.4|7160.9|7191.4|7153.9|0
1607097900000|2020-12-04 16:05:00|7196.4|7158.9|7208.9|7171.4|7209.9|7172.4|7196.4|7158.9|0
1607098200000|2020-12-04 16:10:00|7208.4|7170.9|7209.9|7172.4|7209.9|7172.4|7202.4|7164.9|0
1607098500000|2020-12-04 16:15:00|7209.4|7171.9|7212.4|7174.9|7218.4|7180.9|7208.4|7170.9|0
1607098800000|2020-12-04 16:20:00|7212.9|7175.4|7209.9|7172.4|7213.9|7176.4|7207.4|7169.9|0
1607099100000|2020-12-04 16:25:00|7209.4|7171.9|7208.9|7171.4|7213.9|7176.4|7202.4|7164.9|0
1607099400000|2020-12-04 16:30:00|7209|7171.5|7227.4|7189.9|7227.4|7189.9|7209|7171.5|0
1607099700000|2020-12-04 16:35:00|7227.5|7190|7217.4|7179.9|7229.9|7192.4|7216.9|7179.4|0
1607100000000|2020-12-04 16:40:00|7219.4|7181.9|7223.9|7186.4|7224.9|7187.4|7214.9|7177.4|0
1607100300000|2020-12-04 16:45:00|7223.4|7185.9|7229|7191.5|7229|7191.5|7220|7182.5|0
1607100600000|2020-12-04 16:50:00|7228.5|7191|7221|7183.5|7232|7194.5|7219|7181.5|0
1607100900000|2020-12-04 16:55:00|7220.5|7183|7221|7183.5|7224.5|7187|7220.5|7183|0
1607101200000|2020-12-04 17:00:00|7220.5|7183|7220.5|7183|7223.5|7186|7219.5|7182|0
1607101500000|2020-12-04 17:05:00|7220|7182.5|7211|7173.5|7221|7183.5|7211|7173.5|0
1607101800000|2020-12-04 17:10:00|7211.5|7174|7212|7174.5|7212.5|7175|7206.5|7169|0
1607102100000|2020-12-04 17:15:00|7210|7172.5|7206.5|7169|7212.5|7175|7204|7166.5|0
1607102400000|2020-12-04 17:20:00|7206|7168.5|7205.5|7168|7207.5|7170|7203|7165.5|0
1607102700000|2020-12-04 17:25:00|7204.5|7167|7207|7169.5|7210.5|7173|7203.5|7166|0
1607103000000|2020-12-04 17:30:00|7207.5|7170|7213.5|7176|7214.5|7177|7207.5|7170|0
1607103300000|2020-12-04 17:35:00|7213|7175.5|7213.5|7176|7214|7176.5|7210|7172.5|0
1607103600000|2020-12-04 17:40:00|7214|7176.5|7221.6|7184.1|7222|7184.5|7212|7174.5|0
1607103900000|2020-12-04 17:45:00|7221.1|7183.6|7225.2|7187.7|7230.6|7193.1|7220.6|7183.1|0
1607104200000|2020-12-04 17:50:00|7225.7|7188.2|7221.2|7183.7|7226.7|7189.2|7220.2|7182.7|0
1607104500000|2020-12-04 17:55:00|7221.7|7184.2|7223.2|7185.7|7224.7|7187.2|7220.2|7182.7|0
1607104800000|2020-12-04 18:00:00|7223.7|7186.2|7221.7|7184.2|7224.2|7186.7|7221.7|7184.2|0
1607105100000|2020-12-04 18:05:00|7221.6|7184.1|7222.7|7185.2|7222.7|7185.2|7219.7|7182.2|0
1607105400000|2020-12-04 18:10:00|7221.7|7184.2|7216.2|7178.7|7223.7|7186.2|7215.7|7178.2|0
1607105700000|2020-12-04 18:15:00|7214.7|7177.2|7219.7|7182.2|7220.7|7183.2|7214.7|7177.2|0
1607106000000|2020-12-04 18:20:00|7219.2|7181.7|7219.7|7182.2|7219.7|7182.2|7218.7|7181.2|0
1607106300000|2020-12-04 18:25:00|7218.7|7181.2|7216.2|7178.7|7218.7|7181.2|7215.2|7177.7|0
1607106600000|2020-12-04 18:30:00|7215.7|7178.2|7212.2|7174.7|7216.2|7178.7|7211.7|7174.2|0
1607106900000|2020-12-04 18:35:00|7211.7|7174.2|7214.2|7176.7|7215.2|7177.7|7211.7|7174.2|0
1607107200000|2020-12-04 18:40:00|7215.2|7177.7|7208.7|7171.2|7217.2|7179.7|7208.7|7171.2|0
1607107500000|2020-12-04 18:45:00|7210.2|7172.7|7208.2|7170.7|7213.2|7175.7|7207.2|7169.7|0
1607107800000|2020-12-04 18:50:00|7208.7|7171.2|7209.7|7172.2|7210.7|7173.2|7207.7|7170.2|0
1607108100000|2020-12-04 18:55:00|7208.7|7171.2|7204.8|7167.3|7209.7|7172.2|7203.2|7165.7|0
1607108400000|2020-12-04 19:00:00|7204.3|7166.8|7195.8|7158.3|7204.3|7166.8|7195.8|7158.3|0
1607108700000|2020-12-04 19:05:00|7196.3|7158.8|7184.8|7147.3|7197.8|7160.3|7184.8|7147.3|0
1607109000000|2020-12-04 19:10:00|7185.3|7147.8|7164.8|7127.3|7187.7|7150.2|7162.8|7125.3|0
1607109300000|2020-12-04 19:15:00|7164.3|7126.8|7166.8|7129.3|7170.8|7133.3|7164.3|7126.8|0
1607306400000|2020-12-07 02:00:00|7182.9|7167.9|7171.4|7156.4|7191.1|7167.9|7166.9|7151.9|172
1607306700000|2020-12-07 02:05:00|7170.9|7155.9|7175.4|7160.4|7178.4|7163.4|7167.9|7152.9|24
1607307000000|2020-12-07 02:10:00|7176.9|7161.9|7177.4|7162.4|7179.4|7164.4|7176.4|7161.4|9
1607307300000|2020-12-07 02:15:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7173.9|7158.9|5
1607307600000|2020-12-07 02:20:00|7174.4|7159.4|7174.9|7159.9|7177.9|7162.9|7171.9|7156.9|16
1607308200000|2020-12-07 02:30:00|7174.4|7159.4|7175.4|7160.4|7175.4|7160.4|7174.4|7159.4|4
1607308500000|2020-12-07 02:35:00|7174.9|7159.9|7172.9|7157.9|7174.9|7159.9|7172.4|7157.4|2
1607308800000|2020-12-07 02:40:00|7171.4|7156.4|7173.9|7158.9|7173.9|7158.9|7169.4|7154.4|2
1607309100000|2020-12-07 02:45:00|7172.9|7157.9|7175.4|7160.4|7177.9|7162.9|7171.9|7156.9|15
1607309400000|2020-12-07 02:50:00|7174.9|7159.9|7185.4|7170.4|7185.4|7170.4|7174.9|7159.9|31
1607309700000|2020-12-07 02:55:00|7185.5|7170.5|7180|7165|7185.9|7170.9|7180|7165|2
1607310000000|2020-12-07 03:00:00|7181.5|7166.5|7184|7169|7184.5|7169.5|7181|7166|8
1607310300000|2020-12-07 03:05:00|7184.5|7169.5|7181|7166|7186|7171|7179.5|7164.5|18
1607310600000|2020-12-07 03:10:00|7180.5|7165.5|7182.5|7167.5|7183|7168|7180|7165|3
1607311200000|2020-12-07 03:20:00|7182|7167|7182|7167|7185.5|7170.5|7181|7166|51
1607311500000|2020-12-07 03:25:00|7182.5|7167.5|7177|7162|7183|7168|7174.5|7159.5|136
1607311800000|2020-12-07 03:30:00|7180|7165|7175.5|7160.5|7180|7165|7174|7159|8
1607312100000|2020-12-07 03:35:00|7175|7160|7175|7160|7175|7160|7175|7160|0
1607312400000|2020-12-07 03:40:00|7174.5|7159.5|7182|7167|7188|7173|7174.5|7159.5|103
1607312700000|2020-12-07 03:45:00|7177|7162|7176|7161|7187.5|7172.5|7175|7160|57
1607313000000|2020-12-07 03:50:00|7176.5|7161.5|7177|7162|7180.5|7165.5|7176.5|7161.5|5
1607313300000|2020-12-07 03:55:00|7176.5|7161.5|7171.6|7156.6|7181.1|7166.1|7170.6|7155.6|10
1607313600000|2020-12-07 04:00:00|7171.1|7156.1|7171.6|7156.6|7171.6|7156.6|7170.1|7155.1|4
1607313900000|2020-12-07 04:05:00|7173.6|7158.6|7179.1|7164.1|7179.1|7164.1|7173.6|7158.6|3
1607314200000|2020-12-07 04:10:00|7178.6|7163.6|7177.6|7162.6|7178.6|7163.6|7177.6|7162.6|0
1607314500000|2020-12-07 04:15:00|7177.1|7162.1|7171.1|7156.1|7177.1|7162.1|7171.1|7156.1|8
1607314800000|2020-12-07 04:20:00|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.1|7155.1|2
1607315400000|2020-12-07 04:30:00|7171.1|7156.1|7169.6|7154.6|7171.1|7156.1|7169.6|7154.6|0
1607315700000|2020-12-07 04:35:00|7170.1|7155.1|7169.6|7154.6|7170.1|7155.1|7169.6|7154.6|0
1607316300000|2020-12-07 04:45:00|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|0
1607316600000|2020-12-07 04:50:00|7169.6|7154.6|7170.1|7155.1|7170.1|7155.1|7169.6|7154.6|0
1607316900000|2020-12-07 04:55:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1607318400000|2020-12-07 05:20:00|||||||||1
1607318700000|2020-12-07 05:25:00|7170.7|7155.7|7170.2|7155.2|7170.7|7155.7|7170.2|7155.2|2
1607319000000|2020-12-07 05:30:00|7170.7|7155.7|7174.2|7159.2|7174.7|7159.7|7169.7|7154.7|45
1607319300000|2020-12-07 05:35:00|7175.2|7160.2|7177.7|7162.7|7179.7|7164.7|7174.2|7159.2|13
1607319600000|2020-12-07 05:40:00|7180.7|7165.7|7180.2|7165.2|7181.2|7166.2|7177.2|7162.2|40
1607319900000|2020-12-07 05:45:00|7180.7|7165.7|7181.2|7166.2|7185.2|7170.2|7180.7|7165.7|8
1607320200000|2020-12-07 05:50:00|7181.3|7166.3|7182.7|7167.7|7185.2|7170.2|7179.7|7164.7|16
1607320500000|2020-12-07 05:55:00|7183.2|7168.2|7187.7|7172.7|7188.7|7173.7|7182.7|7167.7|22
1607320800000|2020-12-07 06:00:00|7188.7|7173.7|7190.8|7175.8|7191.8|7176.8|7188.7|7173.7|16
1607321100000|2020-12-07 06:05:00|7189.3|7174.3|7187.8|7172.8|7190.8|7175.8|7187.8|7172.8|1
1607321400000|2020-12-07 06:10:00|7188.3|7173.3|7192.8|7177.8|7196.3|7181.3|7188.3|7173.3|7
1607321700000|2020-12-07 06:15:00|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1607322000000|2020-12-07 06:20:00|7194.8|7179.8|7193.8|7178.8|7194.8|7179.8|7193.8|7178.8|3
1607322300000|2020-12-07 06:25:00|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1607322900000|2020-12-07 06:35:00|7194.3|7179.3|7194.8|7179.8|7194.8|7179.8|7194.3|7179.3|1
1607323500000|2020-12-07 06:45:00|7192.8|7177.8|7195.3|7180.3|7195.8|7180.8|7192.8|7177.8|12
1607323800000|2020-12-07 06:50:00|7194.8|7179.8|7191.8|7176.8|7195.8|7180.8|7191.8|7176.8|20
1607324100000|2020-12-07 06:55:00|7192.3|7177.3|7192.8|7177.8|7195.3|7180.3|7189.8|7174.8|15
1607324400000|2020-12-07 07:00:00|7193.3|7178.3|7193.4|7178.4|7195.4|7180.4|7192.3|7177.3|21
1607324700000|2020-12-07 07:05:00|7192.9|7177.9|7193.9|7178.9|7193.9|7178.9|7192.9|7177.9|52
1607325000000|2020-12-07 07:10:00|7192.4|7177.4|7189.9|7174.9|7193.4|7178.4|7189.9|7174.9|26
1607325300000|2020-12-07 07:15:00|7191.4|7176.4|7192.4|7177.4|7192.4|7177.4|7191.4|7176.4|9
1607325600000|2020-12-07 07:20:00|7192.9|7177.9|7195.4|7180.4|7198.4|7183.4|7192.9|7177.9|28
1607325900000|2020-12-07 07:25:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1607326200000|2020-12-07 07:30:00|7197.4|7182.4|7195.4|7180.4|7197.4|7182.4|7195.4|7180.4|2
1607326500000|2020-12-07 07:35:00|7195.9|7180.9|7191.4|7176.4|7195.9|7180.9|7191.4|7176.4|20
1607326800000|2020-12-07 07:40:00|7191.9|7176.9|7190.4|7175.4|7192.4|7177.4|7190.4|7175.4|33
1607327100000|2020-12-07 07:45:00|7191.9|7176.9|7189.4|7174.4|7191.9|7176.9|7186.9|7171.9|163
1607327400000|2020-12-07 07:50:00|7190.4|7175.4|7193.9|7178.9|7194.4|7179.4|7190.4|7175.4|20
1607327700000|2020-12-07 07:55:00|7191.9|7176.9|7189.9|7174.9|7192.4|7177.4|7187.9|7172.9|17
1607328000000|2020-12-07 08:00:00|7189.4|7174.4|7175.5|7160.5|7189.4|7174.4|7173.5|7158.5|67
1607328300000|2020-12-07 08:05:00|7175|7160|7180|7165|7180.5|7165.5|7174|7159|7
1607328600000|2020-12-07 08:10:00|7179|7164|7174.5|7159.5|7179.5|7164.5|7173.5|7158.5|12
1607328900000|2020-12-07 08:15:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173|7158|4
1607329200000|2020-12-07 08:20:00|7173|7158|7174.5|7159.5|7175|7160|7172|7157|6
1607329500000|2020-12-07 08:25:00|7173.5|7158.5|7169.5|7154.5|7175|7160|7169|7154|13
1607329800000|2020-12-07 08:30:00|7170|7155|7165.5|7150.5|7171.5|7156.5|7164.5|7149.5|22
1607330100000|2020-12-07 08:35:00|7167|7152|7163.5|7148.5|7167.5|7152.5|7161|7146|16
1607330400000|2020-12-07 08:40:00|7161|7146|7150|7135|7161.5|7146.5|7147.5|7132.5|28
1607330700000|2020-12-07 08:45:00|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7149.5|7134.5|9
1607331000000|2020-12-07 08:50:00|7151|7136|7151|7136|7151|7136|7149.5|7134.5|10
1607331300000|2020-12-07 08:55:00|7153|7138|7146.5|7131.5|7154|7139|7143.5|7128.5|23
1607331600000|2020-12-07 09:00:00|7147.5|7132.5|7148|7133|7149|7134|7145|7130|6
1607331900000|2020-12-07 09:05:00|7147.6|7132.6|7146.6|7131.6|7148.1|7133.1|7145.1|7130.1|49
1607332200000|2020-12-07 09:10:00|7148.6|7133.6|7157.6|7142.6|7157.6|7142.6|7148.1|7133.1|42
1607332500000|2020-12-07 09:15:00|7158.1|7143.1|7164.1|7149.1|7165.1|7150.1|7158.1|7143.1|11
1607332800000|2020-12-07 09:20:00|7163.6|7148.6|7162.1|7147.1|7166.6|7151.6|7158.6|7143.6|12
1607333100000|2020-12-07 09:25:00|7160.6|7145.6|7157.6|7142.6|7160.6|7145.6|7155.6|7140.6|7
1607333400000|2020-12-07 09:30:00|7158.1|7143.1|7162.1|7147.1|7163.6|7148.6|7158.1|7143.1|3
1607333700000|2020-12-07 09:35:00|7161.6|7146.6|7158.6|7143.6|7161.6|7146.6|7158.1|7143.1|6
1607334000000|2020-12-07 09:40:00|7158.1|7143.1|7155.6|7140.6|7158.1|7143.1|7155.6|7140.6|8
1607334300000|2020-12-07 09:45:00|7154.6|7139.6|7150.1|7135.1|7155.1|7140.1|7149.1|7134.1|12
1607334600000|2020-12-07 09:50:00|7149.6|7134.6|7156.1|7141.1|7156.1|7141.1|7149.6|7134.6|7
1607334900000|2020-12-07 09:55:00|7156.6|7141.6|7154.1|7139.1|7156.6|7141.6|7154.1|7139.1|2
1607335200000|2020-12-07 10:00:00|7154.6|7139.6|7158.1|7143.1|7160.1|7145.1|7154.6|7139.6|21
1607335500000|2020-12-07 10:05:00|7158.6|7143.6|7164.7|7149.7|7165.2|7150.2|7158.6|7143.6|24
1607335800000|2020-12-07 10:10:00|7163.7|7148.7|7166.7|7151.7|7168.7|7153.7|7159.7|7144.7|13
1607336100000|2020-12-07 10:15:00|7166.2|7151.2|7166.2|7151.2|7166.7|7151.7|7164.7|7149.7|3
1607336400000|2020-12-07 10:20:00|7167.2|7152.2|7166.7|7151.7|7167.2|7152.2|7163.2|7148.2|5
1607336700000|2020-12-07 10:25:00|7167.2|7152.2|7163.7|7148.7|7167.2|7152.2|7163.2|7148.2|16
1607337000000|2020-12-07 10:30:00|7164.2|7149.2|7163.7|7148.7|7165.7|7150.7|7163.7|7148.7|2
1607337300000|2020-12-07 10:35:00|7163.2|7148.2|7165.2|7150.2|7165.2|7150.2|7162.2|7147.2|8
1607337600000|2020-12-07 10:40:00|7162.7|7147.7|7154.7|7139.7|7163.2|7148.2|7153.7|7138.7|109
1607337900000|2020-12-07 10:45:00|7154.2|7139.2|7155.2|7140.2|7155.2|7140.2|7151.7|7136.7|24
1607338200000|2020-12-07 10:50:00|7154.7|7139.7|7159.2|7144.2|7160.7|7145.7|7154.7|7139.7|39
1607338500000|2020-12-07 10:55:00|7158.7|7143.7|7161.7|7146.7|7161.7|7146.7|7158.7|7143.7|8
1607338800000|2020-12-07 11:00:00|7163.7|7148.7|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|2
1607339100000|2020-12-07 11:05:00|7169.7|7154.7|7167.8|7152.8|7174.2|7159.2|7167.2|7152.2|8
1607339400000|2020-12-07 11:10:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|1
1607339700000|2020-12-07 11:15:00|7168.8|7153.8|7163.8|7148.8|7169.3|7154.3|7163.3|7148.3|3
1607340000000|2020-12-07 11:20:00|7163.3|7148.3|7168.8|7153.8|7168.8|7153.8|7163.3|7148.3|9
1607340600000|2020-12-07 11:30:00|7168.3|7153.3|7167.3|7152.3|7168.3|7153.3|7167.3|7152.3|3
1607340900000|2020-12-07 11:35:00|7166.8|7151.8|7168.3|7153.3|7168.8|7153.8|7166.3|7151.3|3
1607341200000|2020-12-07 11:40:00|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1607341800000|2020-12-07 11:50:00|7168.8|7153.8|7168.8|7153.8|7169.3|7154.3|7168.8|7153.8|0
1607342100000|2020-12-07 11:55:00|7169.3|7154.3|7169.3|7154.3|7170.8|7155.8|7169.3|7154.3|6
1607342400000|2020-12-07 12:00:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1607342700000|2020-12-07 12:05:00|7173.3|7158.3|7171.4|7156.4|7173.8|7158.8|7169.8|7154.8|9
1607343000000|2020-12-07 12:10:00|7170.9|7155.9|7170.4|7155.4|7170.9|7155.9|7170.4|7155.4|4
1607343300000|2020-12-07 12:15:00|7169.4|7154.4|7168.4|7153.4|7169.4|7154.4|7166.9|7151.9|2
1607343600000|2020-12-07 12:20:00|7169.9|7154.9|7172.9|7157.9|7173.4|7158.4|7168.9|7153.9|12
1607343900000|2020-12-07 12:25:00|7171.9|7156.9|7171.4|7156.4|7171.9|7156.9|7171.4|7156.4|0
1607344200000|2020-12-07 12:30:00|7170.4|7155.4|7170.9|7155.9|7170.9|7155.9|7168.9|7153.9|1
1607344500000|2020-12-07 12:35:00|7171.4|7156.4|7170.4|7155.4|7171.4|7156.4|7170.4|7155.4|0
1607344800000|2020-12-07 12:40:00|7171.4|7156.4|7170.4|7155.4|7171.4|7156.4|7170.4|7155.4|4
1607345400000|2020-12-07 12:50:00|7170.9|7155.9|7171.4|7156.4|7171.4|7156.4|7169.9|7154.9|1
1607345700000|2020-12-07 12:55:00|7170.9|7155.9|7169.9|7154.9|7173.9|7158.9|7167.9|7152.9|43
1607346000000|2020-12-07 13:00:00|7168.9|7153.9|7155.4|7140.4|7169.4|7154.4|7151.4|7136.4|61
1607346300000|2020-12-07 13:05:00|7154.9|7139.9|7153.4|7138.4|7156.9|7141.9|7151.9|7136.9|46
1607346600000|2020-12-07 13:10:00|7152.9|7137.9|7160.5|7145.5|7161|7146|7151.9|7136.9|90
1607346900000|2020-12-07 13:15:00|7161|7146|7160.5|7145.5|7161|7146|7157.5|7142.5|47
1607347200000|2020-12-07 13:20:00|7161|7146|7163|7148|7164.5|7149.5|7158.5|7143.5|26
1607347500000|2020-12-07 13:25:00|7164|7149|7165.5|7150.5|7167|7152|7162.5|7147.5|68
1607347800000|2020-12-07 13:30:00|7165|7150|7167.5|7152.5|7168.5|7153.5|7163.5|7148.5|330
1607348100000|2020-12-07 13:35:00|7166.5|7151.5|7156.5|7141.5|7166.5|7151.5|7155.5|7140.5|127
1607348400000|2020-12-07 13:40:00|7156|7141|7155|7140|7159.5|7144.5|7154.5|7139.5|115
1607348700000|2020-12-07 13:45:00|7154.5|7139.5|7155|7140|7157|7142|7152.5|7137.5|52
1607349000000|2020-12-07 13:50:00|7154.5|7139.5|7157.5|7142.5|7159.5|7144.5|7154.5|7139.5|49
1607349300000|2020-12-07 13:55:00|7158.5|7143.5|7155.5|7140.5|7158.5|7143.5|7154.5|7139.5|30
1607349600000|2020-12-07 14:00:00|7154.5|7139.5|7164.5|7149.5|7166|7151|7154|7139|104
1607349900000|2020-12-07 14:05:00|7164|7149|7161.1|7146.1|7164.5|7149.5|7158.6|7143.6|232
1607350200000|2020-12-07 14:10:00|7160.6|7145.6|7158.6|7143.6|7162.6|7147.6|7157.1|7142.1|173
1607350500000|2020-12-07 14:15:00|7157.6|7142.6|7159.6|7144.6|7159.6|7144.6|7157.1|7142.1|69
1607350800000|2020-12-07 14:20:00|7159.1|7144.1|7163.6|7148.6|7163.6|7148.6|7157.6|7142.6|84
1607351100000|2020-12-07 14:25:00|7163.1|7148.1|7163.1|7148.1|7167.6|7152.6|7163.1|7148.1|28
1607351400000|2020-12-07 14:30:00|7162.6|7147.6|7160.6|7145.6|7163.1|7148.1|7157.1|7142.1|153
1607351700000|2020-12-07 14:35:00|7161.1|7146.1|7160.1|7145.1|7162.1|7147.1|7158.1|7143.1|74
1607352000000|2020-12-07 14:40:00|7159.1|7144.1|7160.6|7145.6|7162.6|7147.6|7157.1|7142.1|123
1607352300000|2020-12-07 14:45:00|7162.6|7147.6|7158.1|7143.1|7165.6|7150.6|7157.1|7142.1|50
1607352600000|2020-12-07 14:50:00|7158.6|7143.6|7169.1|7154.1|7169.6|7154.6|7157.6|7142.6|104
1607352900000|2020-12-07 14:55:00|7169.6|7154.6|7176.6|7161.6|7178.6|7163.6|7164.6|7149.6|56
1607353200000|2020-12-07 15:00:00|7175.1|7160.1|7170.6|7155.6|7175.6|7160.6|7168.1|7153.1|59
1607353500000|2020-12-07 15:05:00|7171.1|7156.1|7176.2|7161.2|7176.6|7161.6|7171.1|7156.1|68
1607353800000|2020-12-07 15:10:00|7178.2|7163.2|7175.7|7160.7|7180.7|7165.7|7174.2|7159.2|59
1607354100000|2020-12-07 15:15:00|7175.2|7160.2|7166.7|7151.7|7175.2|7160.2|7163.2|7148.2|93
1607354400000|2020-12-07 15:20:00|7165.2|7150.2|7175.2|7160.2|7175.2|7160.2|7162.7|7147.7|102
1607354700000|2020-12-07 15:25:00|7174.2|7159.2|7162.7|7147.7|7174.2|7159.2|7161.7|7146.7|152
1607355000000|2020-12-07 15:30:00|7161.2|7146.2|7174.2|7159.2|7174.2|7159.2|7159.2|7144.2|182
1607355300000|2020-12-07 15:35:00|7173.7|7158.7|7179.7|7164.7|7180.7|7165.7|7171.2|7156.2|139
1607355600000|2020-12-07 15:40:00|7181.2|7166.2|7191.2|7176.2|7193.7|7178.7|7181.2|7166.2|175
1607355900000|2020-12-07 15:45:00|7191.7|7176.7|7182.2|7167.2|7192.2|7177.2|7181.2|7166.2|143
1607356200000|2020-12-07 15:50:00|7182.7|7167.7|7180.7|7165.7|7186.7|7171.7|7180.7|7165.7|202
1607356500000|2020-12-07 15:55:00|7179.7|7164.7|7173.7|7158.7|7182.2|7167.2|7173.7|7158.7|149
1607356800000|2020-12-07 16:00:00|7175.2|7160.2|7174.2|7159.2|7176.7|7161.7|7172.2|7157.2|192
1607357100000|2020-12-07 16:05:00|7174.7|7159.7|7172.2|7157.2|7175.2|7160.2|7169.7|7154.7|71
1607357400000|2020-12-07 16:10:00|7172.7|7157.7|7171.3|7156.3|7174.3|7159.3|7169.3|7154.3|87
1607357700000|2020-12-07 16:15:00|7170.8|7155.8|7195.8|7180.8|7196.3|7181.3|7170.8|7155.8|204
1607358000000|2020-12-07 16:20:00|7195.3|7180.3|7218.8|7203.8|7221.3|7206.3|7195.3|7180.3|286
1607358300000|2020-12-07 16:25:00|7220.3|7205.3|7221.8|7206.8|7224.8|7209.8|7209.8|7194.8|119
1607358600000|2020-12-07 16:30:00|7221.3|7206.3|7232.3|7217.3|7244.3|7229.3|7217.8|7202.8|181
1607358900000|2020-12-07 16:35:00|7231.8|7216.8|7227.3|7212.3|7234.3|7219.3|7225.8|7210.8|89
1607359200000|2020-12-07 16:40:00|7226.8|7211.8|7231.8|7216.8|7241.3|7226.3|7226.3|7211.3|127
1607359500000|2020-12-07 16:45:00|7231.3|7216.3|7228.3|7213.3|7232.3|7217.3|7222.8|7207.8|162
1607359800000|2020-12-07 16:50:00|7224.8|7209.8|7222.8|7207.8|7227.3|7212.3|7221.3|7206.3|92
1607360100000|2020-12-07 16:55:00|7223.3|7208.3|7219.3|7204.3|7228.8|7213.8|7217.3|7202.3|259
1607360400000|2020-12-07 17:00:00|7221.3|7206.3|7223.3|7208.3|7230.3|7215.3|7217.3|7202.3|177
1607360700000|2020-12-07 17:05:00|7224.3|7209.3|7225.3|7210.3|7226.8|7211.8|7220.8|7205.8|40
1607361000000|2020-12-07 17:10:00|7225.4|7210.4|7236.9|7221.9|7237.9|7222.9|7225.4|7210.4|69
1607361300000|2020-12-07 17:15:00|7237.4|7222.4|7230.4|7215.4|7240.9|7225.9|7229.9|7214.9|124
1607361600000|2020-12-07 17:20:00|7233.9|7218.9|7230.9|7215.9|7234.4|7219.4|7226.9|7211.9|45
1607361900000|2020-12-07 17:25:00|7229.4|7214.4|7226.9|7211.9|7230.4|7215.4|7226.4|7211.4|59
1607362200000|2020-12-07 17:30:00|7228.9|7213.9|7237.9|7222.9|7238.4|7223.4|7227.9|7212.9|56
1607362500000|2020-12-07 17:35:00|7238.4|7223.4|7238.4|7223.4|7240.9|7225.9|7237.4|7222.4|60
1607362800000|2020-12-07 17:40:00|7238.9|7223.9|7249.4|7234.4|7254.4|7239.4|7237.4|7222.4|119
1607363100000|2020-12-07 17:45:00|7251.4|7236.4|7249.9|7234.9|7251.9|7236.9|7247.4|7232.4|89
1607363400000|2020-12-07 17:50:00|7249.4|7234.4|7256.4|7241.4|7257.9|7242.9|7249.4|7234.4|99
1607363700000|2020-12-07 17:55:00|7257.9|7242.9|7256.4|7241.4|7258.4|7243.4|7256.4|7241.4|66
1607364000000|2020-12-07 18:00:00|7257.4|7242.4|7252.4|7237.4|7258.4|7243.4|7252.4|7237.4|84
1607364300000|2020-12-07 18:05:00|7252.9|7237.9|7250.4|7235.4|7254.4|7239.4|7247.4|7232.4|56
1607364600000|2020-12-07 18:10:00|7249.4|7234.4|7248.4|7233.4|7250.4|7235.4|7246.4|7231.4|47
1607364900000|2020-12-07 18:15:00|7248.5|7233.5|7252.5|7237.5|7253.5|7238.5|7247.5|7232.5|45
1607365200000|2020-12-07 18:20:00|7253|7238|7251.5|7236.5|7254.5|7239.5|7248.5|7233.5|91
1607365500000|2020-12-07 18:25:00|7253|7238|7253|7238|7258.5|7243.5|7253|7238|80
1607365800000|2020-12-07 18:30:00|7253.5|7238.5|7248.5|7233.5|7253.5|7238.5|7248|7233|55
1607366100000|2020-12-07 18:35:00|7249.5|7234.5|7244.5|7229.5|7251.5|7236.5|7240|7225|82
1607366400000|2020-12-07 18:40:00|7243.5|7228.5|7245|7230|7245|7230|7241|7226|26
1607366700000|2020-12-07 18:45:00|7244|7229|7249|7234|7249.5|7234.5|7239|7224|93
1607367000000|2020-12-07 18:50:00|7249.5|7234.5|7242.5|7227.5|7254.5|7239.5|7240.5|7225.5|87
1607367300000|2020-12-07 18:55:00|7243|7228|7250.5|7235.5|7253|7238|7241.5|7226.5|41
1607367600000|2020-12-07 19:00:00|7249|7234|7240|7225|7249|7234|7234.5|7219.5|75
1607367900000|2020-12-07 19:05:00|7237.5|7222.5|7238|7223|7243|7228|7234|7219|155
1607368200000|2020-12-07 19:10:00|7237.5|7222.5|7244.5|7229.5|7251.5|7236.5|7232.5|7217.5|772
1607368500000|2020-12-07 19:15:00|7245|7230|7254.6|7239.6|7256.1|7241.1|7244.5|7229.5|196
1607392800000|2020-12-08 02:00:00|7241.6|7226.6|7226.6|7211.6|7250.6|7235.6|7224.6|7204.8|61
1607393100000|2020-12-08 02:05:00|7224.6|7209.6|7231.1|7216.1|7231.1|7216.1|7223.6|7208.6|26
1607393400000|2020-12-08 02:10:00|7232.1|7217.1|7227.6|7212.6|7232.6|7217.6|7226.1|7211.1|13
1607393700000|2020-12-08 02:15:00|7228.1|7213.1|7228.6|7213.6|7231.1|7216.1|7228.1|7213.1|9
1607394000000|2020-12-08 02:20:00|7225.6|7210.6|7228.1|7213.1|7229.6|7214.6|7225.6|7210.6|16
1607394300000|2020-12-08 02:25:00|7228.6|7213.6|7228.1|7213.1|7233.1|7218.1|7228.1|7213.1|2
1607394600000|2020-12-08 02:30:00|7228.6|7213.6|7229.6|7214.6|7230.1|7215.1|7224.6|7209.6|19
1607394900000|2020-12-08 02:35:00|7230.1|7215.1|7229.1|7214.1|7231.6|7216.6|7229.1|7214.1|3
1607395200000|2020-12-08 02:40:00|||||||||4
1607395500000|2020-12-08 02:45:00|7230.6|7215.6|7230.6|7215.6|7231.1|7216.1|7229.1|7214.1|10
1607395800000|2020-12-08 02:50:00|7231.6|7216.6|7231.6|7216.6|7234.1|7219.1|7230.1|7215.1|19
1607396100000|2020-12-08 02:55:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1607396400000|2020-12-08 03:00:00|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1607396700000|2020-12-08 03:05:00|7233.1|7218.1|7230.6|7215.6|7233.1|7218.1|7230.6|7215.6|30
1607397000000|2020-12-08 03:10:00|7231.1|7216.1|7223.1|7208.1|7231.6|7216.6|7221.6|7206.6|18
1607397300000|2020-12-08 03:15:00|7224.1|7209.1|7223.1|7208.1|7224.1|7209.1|7222.1|7207.1|4
1607397600000|2020-12-08 03:20:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|2
1607397900000|2020-12-08 03:25:00|7224.1|7209.1|7220.1|7205.1|7224.1|7209.1|7219.6|7204.6|2
1607398200000|2020-12-08 03:30:00|7219.6|7204.6|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|0
1607398500000|2020-12-08 03:35:00|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1607398800000|2020-12-08 03:40:00|7224.2|7209.2|7222.7|7207.7|7224.7|7209.7|7222.7|7207.7|4
1607399100000|2020-12-08 03:45:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1607399400000|2020-12-08 03:50:00|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.2|7207.2|1
1607399700000|2020-12-08 03:55:00|7223.7|7208.7|7223.2|7208.2|7223.7|7208.7|7222.2|7207.2|1
1607400000000|2020-12-08 04:00:00|7223.7|7208.7|7222.2|7207.2|7223.7|7208.7|7221.7|7206.7|0
1607400300000|2020-12-08 04:05:00|7223.7|7208.7|7225.7|7210.7|7225.7|7210.7|7223.7|7208.7|1
1607400600000|2020-12-08 04:10:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1607400900000|2020-12-08 04:15:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1607401500000|2020-12-08 04:25:00|7228.7|7213.7|7227.7|7212.7|7228.7|7213.7|7227.7|7212.7|1
1607402100000|2020-12-08 04:35:00|7230.2|7215.2|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|0
1607402400000|2020-12-08 04:40:00|7226.7|7211.7|7229.2|7214.2|7229.2|7214.2|7226.7|7211.7|1
1607402700000|2020-12-08 04:45:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1607403000000|2020-12-08 04:50:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1607403300000|2020-12-08 04:55:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|1
1607403900000|2020-12-08 05:05:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|1
1607404200000|2020-12-08 05:10:00|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|1
1607404500000|2020-12-08 05:15:00|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1607405100000|2020-12-08 05:25:00|||||||||2
1607405400000|2020-12-08 05:30:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1607405700000|2020-12-08 05:35:00|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1607406000000|2020-12-08 05:40:00|7228.7|7213.7|7228.2|7213.2|7229.2|7214.2|7228.2|7213.2|2
1607406300000|2020-12-08 05:45:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1607406600000|2020-12-08 05:50:00|7234.2|7219.2|7229.2|7214.2|7234.2|7219.2|7228.2|7213.2|2
1607407200000|2020-12-08 06:00:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1607407500000|2020-12-08 06:05:00|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.3|7214.3|1
1607407800000|2020-12-08 06:10:00|7233.3|7218.3|7230.8|7215.8|7233.3|7218.3|7230.8|7215.8|3
1607408100000|2020-12-08 06:15:00|7230.3|7215.3|7231.3|7216.3|7232.3|7217.3|7230.3|7215.3|1
1607408400000|2020-12-08 06:20:00|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|0
1607408700000|2020-12-08 06:25:00|7235.8|7220.8|7235.8|7220.8|7242.3|7222.3|7235.3|7214.8|4
1607409300000|2020-12-08 06:35:00|7236.8|7221.8|7236.3|7221.3|7236.8|7221.8|7236.3|7221.3|0
1607409600000|2020-12-08 06:40:00|7236.8|7221.8|7236.3|7221.3|7237.3|7222.3|7236.3|7221.3|0
1607409900000|2020-12-08 06:45:00|7236.8|7221.8|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|1
1607410200000|2020-12-08 06:50:00|7237.3|7222.3|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|4
1607410500000|2020-12-08 06:55:00|7232.8|7217.8|7233.8|7218.8|7233.8|7218.8|7230.3|7215.3|9
1607410800000|2020-12-08 07:00:00|7233.3|7218.3|7229.8|7214.8|7243.5|7223.3|7228.3|7206|8
1607411100000|2020-12-08 07:05:00|7227.8|7212.8|7229.3|7214.3|7229.3|7214.3|7227.8|7212.8|2
1607411400000|2020-12-08 07:10:00|7228.8|7213.8|7226.8|7211.8|7228.8|7213.8|7226.8|7211.8|2
1607411700000|2020-12-08 07:15:00|7215.8|7200.8|7217.3|7202.3|7217.3|7202.3|7211.8|7196.8|9
1607412000000|2020-12-08 07:20:00|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7211.8|7196.8|15
1607412300000|2020-12-08 07:25:00|7218.8|7203.8|7220.8|7205.8|7220.8|7205.8|7218.3|7203.3|4
1607412600000|2020-12-08 07:30:00|7220.3|7205.3|7219.8|7204.8|7220.3|7205.3|7219.3|7204.3|0
1607412900000|2020-12-08 07:35:00|7218.3|7203.3|7227.3|7212.3|7227.3|7212.3|7218.3|7203.3|3
1607413200000|2020-12-08 07:40:00|7228.8|7213.8|7233.3|7218.3|7234.3|7219.3|7227.8|7212.8|16
1607413500000|2020-12-08 07:45:00|7234.3|7219.3|7230.8|7215.8|7234.3|7219.3|7230.8|7215.8|5
1607413800000|2020-12-08 07:50:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1607414100000|2020-12-08 07:55:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1607414400000|2020-12-08 08:00:00|7230.3|7215.3|7230.8|7215.8|7231.8|7216.8|7228.3|7213.3|12
1607414700000|2020-12-08 08:05:00|||||||||3
1607415000000|2020-12-08 08:10:00|7230.3|7215.3|7228.3|7213.3|7232.8|7217.8|7228.3|7213.3|7
1607415300000|2020-12-08 08:15:00|7229.3|7214.3|7228.3|7213.3|7230.8|7215.8|7228.3|7213.3|6
1607415600000|2020-12-08 08:20:00|7229.3|7214.3|7223.8|7208.8|7229.3|7214.3|7223.3|7208.3|1
1607416200000|2020-12-08 08:30:00|7230.3|7215.3|7222.4|7207.4|7230.8|7215.8|7221.9|7206.9|5
1607416500000|2020-12-08 08:35:00|7224.3|7209.3|7224.4|7209.4|7227.9|7212.9|7224.3|7209.3|3
1607416800000|2020-12-08 08:40:00|7225.4|7210.4|7228.4|7213.4|7228.4|7213.4|7224.9|7209.9|1
1607417100000|2020-12-08 08:45:00|7228.9|7213.9|7227.9|7212.9|7231.9|7216.9|7227.9|7212.9|4
1607417400000|2020-12-08 08:50:00|7227.4|7212.4|7230.4|7215.4|7230.4|7215.4|7227.4|7212.4|4
1607417700000|2020-12-08 08:55:00|7233.4|7218.4|7232.4|7217.4|7233.4|7218.4|7228.4|7213.4|4
1607418000000|2020-12-08 09:00:00|7232.9|7217.9|7232.9|7217.9|7235.4|7220.4|7232.4|7217.4|5
1607418300000|2020-12-08 09:05:00|7233.4|7218.4|7237.9|7222.9|7240.9|7225.9|7232.9|7217.9|29
1607418600000|2020-12-08 09:10:00|7237.4|7222.4|7238.4|7223.4|7239.4|7224.4|7237.4|7222.4|2
1607418900000|2020-12-08 09:15:00|7238.9|7223.9|7242.9|7227.9|7243.4|7228.4|7238.9|7223.9|10
1607419200000|2020-12-08 09:20:00|7243.4|7228.4|7238.9|7223.9|7243.4|7228.4|7238.9|7223.9|4
1607419500000|2020-12-08 09:25:00|7239.9|7224.9|7240.4|7225.4|7241.4|7226.4|7239.4|7224.4|4
1607419800000|2020-12-08 09:30:00|7239.4|7224.4|7240.4|7225.4|7240.9|7225.9|7238.4|7223.4|4
1607420100000|2020-12-08 09:35:00|7240.9|7225.9|7243.4|7228.4|7245.4|7230.4|7240.9|7225.9|31
1607420400000|2020-12-08 09:40:00|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.4|7228.4|4
1607420700000|2020-12-08 09:45:00|7245.4|7230.4|7244.9|7229.9|7246.4|7231.4|7244.4|7229.4|9
1607421000000|2020-12-08 09:50:00|7244.4|7229.4|7242.9|7227.9|7245.4|7230.4|7242.4|7227.4|9
1607421300000|2020-12-08 09:55:00|7242.4|7227.4|7242.4|7227.4|7243.4|7228.4|7242.4|7227.4|4
1607421600000|2020-12-08 10:00:00|7241.9|7226.9|7242.4|7227.4|7244.4|7229.4|7235.9|7220.9|40
1607421900000|2020-12-08 10:05:00|7243.4|7228.4|7244.9|7229.9|7245.9|7230.9|7243.4|7228.4|23
1607422200000|2020-12-08 10:10:00|7245.9|7230.9|7242.9|7227.9|7246.9|7231.9|7241.4|7226.4|33
1607422500000|2020-12-08 10:15:00|7244.9|7229.9|7245.9|7230.9|7245.9|7230.9|7244.9|7229.9|19
1607422800000|2020-12-08 10:20:00|7245.4|7230.4|7246.9|7231.9|7246.9|7231.9|7245.4|7230.4|13
1607423100000|2020-12-08 10:25:00|7250.9|7235.9|7252.4|7237.4|7252.4|7237.4|7250.4|7235.4|18
1607423400000|2020-12-08 10:30:00|7253.9|7238.9|7250.9|7235.9|7255.4|7240.4|7246.9|7231.9|46
1607423700000|2020-12-08 10:35:00|7250.4|7235.4|7249.4|7234.4|7250.4|7235.4|7248.4|7233.4|1
1607424000000|2020-12-08 10:40:00|7250.4|7235.4|7249.9|7234.9|7250.9|7235.9|7249.9|7234.9|1
1607424300000|2020-12-08 10:45:00|7249.4|7234.4|7250.9|7235.9|7250.9|7235.9|7249.4|7234.4|4
1607424600000|2020-12-08 10:50:00|7251.9|7236.9|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|2
1607424900000|2020-12-08 10:55:00|7251.9|7236.9|7250.9|7235.9|7251.9|7236.9|7250.9|7235.9|1
1607425200000|2020-12-08 11:00:00|7251.9|7236.9|7248.9|7233.9|7251.9|7236.9|7248.9|7233.9|6
1607425500000|2020-12-08 11:05:00|7249.4|7234.4|7248.4|7233.4|7249.9|7234.9|7247.9|7232.9|11
1607425800000|2020-12-08 11:10:00|7246|7231|7245.4|7230.4|7246|7231|7243.9|7228.9|5
1607426100000|2020-12-08 11:15:00|7245.9|7230.9|7245.5|7230.5|7249|7234|7243.4|7228.4|36
1607426400000|2020-12-08 11:20:00|7246|7231|7246|7231|7246|7231|7246|7231|2
1607426700000|2020-12-08 11:25:00|7245.5|7230.5|7246|7231|7246|7231|7244.5|7229.5|11
1607427000000|2020-12-08 11:30:00|7247|7232|7246.5|7231.5|7247|7232|7246|7231|4
1607427300000|2020-12-08 11:35:00|7247.5|7232.5|7245.5|7230.5|7247.5|7232.5|7244.5|7229.5|5
1607427600000|2020-12-08 11:40:00|7246|7231|7245|7230|7247|7232|7245|7230|5
1607427900000|2020-12-08 11:45:00|7244|7229|7244|7229|7244.5|7229.5|7243.5|7228.5|4
1607428200000|2020-12-08 11:50:00|7242.5|7227.5|7241|7226|7242.5|7227.5|7240|7225|8
1607428500000|2020-12-08 11:55:00|7239.5|7224.5|7236.5|7221.5|7239.5|7224.5|7236.5|7221.5|16
1607428800000|2020-12-08 12:00:00|7237|7222|7236.5|7221.5|7237|7222|7236.5|7221.5|2
1607429100000|2020-12-08 12:05:00|7237|7222|7227.5|7212.5|7237|7222|7225.5|7210.5|14
1607429400000|2020-12-08 12:10:00|7228|7213|7228|7213|7229|7214|7227.5|7212.5|5
1607429700000|2020-12-08 12:15:00|7228.5|7213.5|7230|7215|7230|7215|7228.5|7213.5|1
1607430000000|2020-12-08 12:20:00|7230.5|7215.5|7231.5|7216.5|7233|7218|7230.5|7215.5|3
1607430300000|2020-12-08 12:25:00|7230.5|7215.5|7230|7215|7232|7217|7230|7215|3
1607430600000|2020-12-08 12:30:00|7228.5|7213.5|7231.5|7216.5|7231.5|7216.5|7228.5|7213.5|1
1607430900000|2020-12-08 12:35:00|7232.5|7217.5|7233|7218|7236.5|7221.5|7232.5|7217.5|9
1607431200000|2020-12-08 12:40:00|7233.5|7218.5|7234|7219|7234|7219|7233.5|7218.5|0
1607431500000|2020-12-08 12:45:00|7234.5|7219.5|7230|7215|7235|7220|7228.5|7213.5|8
1607431800000|2020-12-08 12:50:00|7231.5|7216.5|7227|7212|7231.5|7216.5|7221|7206|36
1607432100000|2020-12-08 12:55:00|7227.5|7212.5|7222.5|7207.5|7227.5|7212.5|7221|7206|6
1607432400000|2020-12-08 13:00:00|7220.5|7205.5|7219.5|7204.5|7227.5|7212.5|7215.5|7200.5|94
1607432700000|2020-12-08 13:05:00|7218.5|7203.5|7196.5|7181.5|7218.5|7203.5|7193.5|7178.5|168
1607433000000|2020-12-08 13:10:00|7196|7181|7203|7188|7204.5|7189.5|7195.5|7180.5|71
1607433300000|2020-12-08 13:15:00|7202.5|7187.5|7203.5|7188.5|7205|7190|7200.5|7185.5|40
1607433600000|2020-12-08 13:20:00|7203|7188|7202.5|7187.5|7205|7190|7201|7186|23
1607433900000|2020-12-08 13:25:00|7203|7188|7213|7198|7216|7201|7197|7182|66
1607434200000|2020-12-08 13:30:00|7214.5|7199.5|7215.5|7200.5|7219.5|7204.5|7211|7196|56
1607434500000|2020-12-08 13:35:00|7211.5|7196.5|7219|7204|7219|7204|7208|7193|36
1607434800000|2020-12-08 13:40:00|7218.5|7203.5|7211.1|7196.1|7218.5|7203.5|7210.6|7195.6|20
1607435100000|2020-12-08 13:45:00|7211.6|7196.6|7209.6|7194.6|7212.6|7197.6|7207.1|7192.1|61
1607435400000|2020-12-08 13:50:00|7210.1|7195.1|7218.1|7203.1|7220.1|7205.1|7208.6|7193.6|32
1607435700000|2020-12-08 13:55:00|7217.6|7202.6|7214.6|7199.6|7225.1|7210.1|7213.6|7198.6|56
1607436000000|2020-12-08 14:00:00|7214.1|7199.1|7213.1|7198.1|7217.1|7202.1|7211.1|7196.1|48
1607436300000|2020-12-08 14:05:00|7212.6|7197.6|7211.6|7196.6|7213.6|7198.6|7211.1|7196.1|12
1607436600000|2020-12-08 14:10:00|7210.6|7195.6|7209.1|7194.1|7210.6|7195.6|7206.6|7191.6|11
1607436900000|2020-12-08 14:15:00|7208.6|7193.6|7215.1|7200.1|7215.6|7200.6|7207.6|7192.6|14
1607437200000|2020-12-08 14:20:00|7214.1|7199.1|7209.6|7194.6|7214.1|7199.1|7209.6|7194.6|8
1607437500000|2020-12-08 14:25:00|7210.1|7195.1|7220.1|7205.1|7220.1|7205.1|7209.1|7194.1|50
1607437800000|2020-12-08 14:30:00|7219.6|7204.6|7223.6|7208.6|7223.6|7208.6|7209.1|7194.1|101
1607438100000|2020-12-08 14:35:00|7223.1|7208.1|7225.1|7210.1|7229.6|7214.6|7219.1|7204.1|43
1607438400000|2020-12-08 14:40:00|7224.6|7209.6|7219.1|7204.1|7224.6|7209.6|7210.1|7195.1|87
1607438700000|2020-12-08 14:45:00|7218.1|7203.1|7207.6|7192.6|7218.1|7203.1|7207.1|7192.1|69
1607439000000|2020-12-08 14:50:00|7208.1|7193.1|7191.6|7176.6|7208.6|7193.6|7187.6|7172.6|288
1607439300000|2020-12-08 14:55:00|7192.1|7177.1|7188.6|7173.6|7193.1|7178.1|7188.1|7173.1|76
1607439600000|2020-12-08 15:00:00|7190.6|7175.6|7190.6|7175.6|7194.6|7179.6|7189.1|7174.1|72
1607439900000|2020-12-08 15:05:00|7187.1|7172.1|7181.1|7166.1|7187.1|7172.1|7178.6|7163.6|91
1607440200000|2020-12-08 15:10:00|7180.6|7165.6|7182.6|7167.6|7182.6|7167.6|7180.1|7165.1|62
1607440500000|2020-12-08 15:15:00|7182.1|7167.1|7186.1|7171.1|7187.1|7172.1|7180.1|7165.1|83
1607440800000|2020-12-08 15:20:00|7184.1|7169.1|7184.1|7169.1|7192.1|7177.1|7182.1|7167.1|125
1607441100000|2020-12-08 15:25:00|7184.6|7169.6|7194.6|7179.6|7194.6|7179.6|7183.6|7168.6|153
1607441400000|2020-12-08 15:30:00|7198.6|7183.6|7190.1|7175.1|7209.6|7194.6|7189.6|7174.6|173
1607441700000|2020-12-08 15:35:00|7190.6|7175.6|7186.1|7171.1|7192.1|7177.1|7184.6|7169.6|46
1607442000000|2020-12-08 15:40:00|7185.6|7170.6|7183.1|7168.1|7185.6|7170.6|7182.6|7167.6|50
1607442300000|2020-12-08 15:45:00|7182.6|7167.6|7184.2|7169.2|7184.6|7169.6|7182.6|7167.6|179
1607442600000|2020-12-08 15:50:00|7183.7|7168.7|7189.2|7174.2|7191.1|7176.1|7183.2|7168.2|88
1607442900000|2020-12-08 15:55:00|7187.7|7172.7|7185.2|7170.2|7187.7|7172.7|7183.2|7168.2|34
1607443200000|2020-12-08 16:00:00|7184.7|7169.7|7186.2|7171.2|7187.2|7172.2|7182.7|7167.7|64
1607443500000|2020-12-08 16:05:00|7186.7|7171.7|7183.7|7168.7|7186.7|7171.7|7183.2|7168.2|19
1607443800000|2020-12-08 16:10:00|7183.2|7168.2|7195.7|7180.7|7196.7|7181.7|7183.2|7168.2|125
1607444100000|2020-12-08 16:15:00|7194.7|7179.7|7191.7|7176.7|7195.7|7180.7|7189.7|7174.7|21
1607444400000|2020-12-08 16:20:00|7190.2|7175.2|7194.2|7179.2|7194.7|7179.7|7189.7|7174.7|50
1607444700000|2020-12-08 16:25:00|7193.7|7178.7|7194.7|7179.7|7198.7|7183.7|7192.2|7177.2|25
1607445000000|2020-12-08 16:30:00|7195.2|7180.2|7201.7|7186.7|7203.7|7188.7|7194.2|7179.2|50
1607445300000|2020-12-08 16:35:00|7201.2|7186.2|7192.2|7177.2|7201.7|7186.7|7192.2|7177.2|33
1607445600000|2020-12-08 16:40:00|7190.7|7175.7|7197.2|7182.2|7197.7|7182.7|7189.2|7174.2|55
1607445900000|2020-12-08 16:45:00|7195.7|7180.7|7204.7|7189.7|7209.2|7194.2|7193.7|7178.7|151
1607446200000|2020-12-08 16:50:00|7204.2|7189.2|7194.7|7179.7|7204.2|7189.2|7194.2|7179.2|29
1607446500000|2020-12-08 16:55:00|7195.7|7180.7|7202.7|7187.7|7203.7|7188.7|7194.2|7179.2|43
1607446800000|2020-12-08 17:00:00|7202.2|7187.2|7202.7|7187.7|7208.7|7193.7|7200.7|7185.7|41
1607447100000|2020-12-08 17:05:00|7203.2|7188.2|7213.2|7198.2|7215.7|7200.7|7201.7|7186.7|70
1607447400000|2020-12-08 17:10:00|7212.2|7197.2|7220.7|7205.7|7223.2|7208.2|7211.7|7196.7|90
1607447700000|2020-12-08 17:15:00|7221.2|7206.2|7216.7|7201.7|7221.2|7206.2|7215.7|7200.7|80
1607448000000|2020-12-08 17:20:00|7217.2|7202.2|7219.7|7204.7|7220.2|7205.2|7217.2|7202.2|79
1607448300000|2020-12-08 17:25:00|7218.7|7203.7|7219.7|7204.7|7221.2|7206.2|7218.2|7203.2|86
1607448600000|2020-12-08 17:30:00|7220.7|7205.7|7214.2|7199.2|7220.7|7205.7|7211.7|7196.7|99
1607448900000|2020-12-08 17:35:00|7213.7|7198.7|7206.7|7191.7|7214.2|7199.2|7205.2|7190.2|48
1607449200000|2020-12-08 17:40:00|7206.2|7191.2|7210.7|7195.7|7210.7|7195.7|7206.2|7191.2|25
1607449500000|2020-12-08 17:45:00|7210.2|7195.2|7207.2|7192.2|7210.7|7195.7|7206.2|7191.2|20
1607449800000|2020-12-08 17:50:00|7207.7|7192.7|7206.2|7191.2|7208.2|7193.2|7205.7|7190.7|11
1607450100000|2020-12-08 17:55:00|7207.2|7192.2|7211.7|7196.7|7212.7|7197.7|7205.7|7190.7|30
1607450400000|2020-12-08 18:00:00|7211.2|7196.2|7207.7|7192.7|7211.7|7196.7|7207.7|7192.7|17
1607450700000|2020-12-08 18:05:00|7207.2|7192.2|7207.2|7192.2|7207.7|7192.7|7206.2|7191.2|37
1607451000000|2020-12-08 18:10:00|7206.7|7191.7|7205.7|7190.7|7206.7|7191.7|7205.7|7190.7|11
1607451300000|2020-12-08 18:15:00|7205.2|7190.2|7204.7|7189.7|7205.2|7190.2|7203.7|7188.7|96
1607451600000|2020-12-08 18:20:00|7205.7|7190.7|7208.7|7193.7|7209.7|7194.7|7205.7|7190.7|103
1607451900000|2020-12-08 18:25:00|7207.7|7192.7|7210.2|7195.2|7210.2|7195.2|7207.2|7192.2|60
1607452200000|2020-12-08 18:30:00|7218.2|7203.2|7215.7|7200.7|7218.7|7203.7|7213.7|7198.7|71
1607452500000|2020-12-08 18:35:00|7216.2|7201.2|7210.2|7195.2|7216.2|7201.2|7209.2|7194.2|41
1607452800000|2020-12-08 18:40:00|7209.7|7194.7|7205.7|7190.7|7211.2|7196.2|7205.3|7190.3|52
1607453100000|2020-12-08 18:45:00|7204.8|7189.8|7200.2|7185.2|7206.7|7191.7|7196.3|7181.3|88
1607453400000|2020-12-08 18:50:00|7200.7|7185.7|7203.3|7188.3|7207.7|7192.7|7200.3|7185.3|58
1607453700000|2020-12-08 18:55:00|7202.8|7187.8|7205.8|7190.8|7211.3|7196.3|7202.8|7187.8|94
1607454000000|2020-12-08 19:00:00|7206.3|7191.3|7203.3|7188.3|7209.3|7194.3|7202.3|7187.3|63
1607454300000|2020-12-08 19:05:00|7204.3|7189.3|7201.3|7186.3|7205.3|7190.3|7198.8|7183.8|117
1607454600000|2020-12-08 19:10:00|7200.8|7185.8|7209.8|7194.8|7209.8|7194.8|7198.3|7183.3|647
1607454900000|2020-12-08 19:15:00|7210.8|7195.8|7213.3|7198.3|7215.3|7200.3|7208.8|7193.8|57
1607479200000|2020-12-09 02:00:00|7211.5|7196.5|7211|7196|7224.6|7209.6|7211|7196|36
1607479500000|2020-12-09 02:05:00|7211.1|7196.1|7209.6|7194.6|7211.1|7196.1|7209.6|7194.6|4
1607479800000|2020-12-09 02:10:00|7214.1|7199.1|7215.1|7200.1|7215.6|7200.6|7211.6|7196.6|4
1607480100000|2020-12-09 02:15:00|7215.6|7200.6|7211.1|7196.1|7216.1|7201.1|7210.6|7195.6|3
1607480400000|2020-12-09 02:20:00|7211.6|7196.6|7211.6|7196.6|7212.1|7197.1|7211.6|7196.6|6
1607480700000|2020-12-09 02:25:00|7213.1|7198.1|7212.6|7197.6|7213.1|7198.1|7212.1|7197.1|2
1607481000000|2020-12-09 02:30:00|7212.1|7197.1|7213.6|7198.6|7214.1|7199.1|7212.1|7197.1|2
1607481300000|2020-12-09 02:35:00|7213.1|7198.1|7214.1|7199.1|7214.6|7199.6|7213.1|7198.1|2
1607481600000|2020-12-09 02:40:00|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|0
1607481900000|2020-12-09 02:45:00|7215.6|7200.6|7215.1|7200.1|7218.1|7203.1|7215.1|7200.1|1
1607482200000|2020-12-09 02:50:00|||||||||3
1607482500000|2020-12-09 02:55:00|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|0
1607482800000|2020-12-09 03:00:00|7214.6|7199.6|7217.1|7202.1|7217.6|7202.6|7214.6|7199.6|2
1607483100000|2020-12-09 03:05:00|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7217.6|7202.6|0
1607483400000|2020-12-09 03:10:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7217.1|7202.1|0
1607484000000|2020-12-09 03:20:00|7219.1|7204.1|7220.1|7205.1|7220.6|7205.6|7217.1|7202.1|22
1607484300000|2020-12-09 03:25:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7218.1|7203.1|1
1607484600000|2020-12-09 03:30:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7217.6|7202.6|1
1607484900000|2020-12-09 03:35:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7218.6|7203.6|1
1607485800000|2020-12-09 03:50:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1607487300000|2020-12-09 04:15:00|7217.1|7202.1|7216.1|7201.1|7217.1|7202.1|7215.1|7200.1|6
1607487900000|2020-12-09 04:25:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|0
1607488200000|2020-12-09 04:30:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|11
1607488500000|2020-12-09 04:35:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1607490000000|2020-12-09 05:00:00|7215.7|7200.7|7216.2|7201.2|7216.2|7201.2|7215.7|7200.7|0
1607490300000|2020-12-09 05:05:00|7215.2|7200.2|7215.2|7200.2|7215.7|7200.7|7214.7|7199.7|1
1607490600000|2020-12-09 05:10:00|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|0
1607491200000|2020-12-09 05:20:00|7213.7|7198.7|7212.2|7197.2|7213.7|7198.7|7211.7|7196.7|1
1607491500000|2020-12-09 05:25:00|7213.2|7198.2|7215.7|7200.7|7216.2|7201.2|7213.2|7198.2|2
1607491800000|2020-12-09 05:30:00|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|0
1607492100000|2020-12-09 05:35:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1607492400000|2020-12-09 05:40:00|7215.2|7200.2|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|1
1607492700000|2020-12-09 05:45:00|7215.7|7200.7|7215.2|7200.2|7215.7|7200.7|7214.7|7199.7|0
1607493000000|2020-12-09 05:50:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1607493300000|2020-12-09 05:55:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1607493600000|2020-12-09 06:00:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|3
1607493900000|2020-12-09 06:05:00|7215.2|7200.2|7216.2|7201.2|7216.2|7201.2|7212.7|7197.7|2
1607494200000|2020-12-09 06:10:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|4
1607494800000|2020-12-09 06:20:00|7219.7|7204.7|7218.7|7203.7|7220.2|7205.2|7218.2|7203.2|3
1607495100000|2020-12-09 06:25:00|7219.2|7204.2|7219.7|7204.7|7220.7|7205.7|7219.2|7204.2|0
1607495400000|2020-12-09 06:30:00|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|0
1607495700000|2020-12-09 06:35:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1607496000000|2020-12-09 06:40:00|7217.7|7202.7|7218.2|7203.2|7219.2|7204.2|7216.7|7201.7|0
1607496300000|2020-12-09 06:45:00|7218.7|7203.7|7218.2|7203.2|7218.7|7203.7|7215.8|7200.8|0
1607496600000|2020-12-09 06:50:00|7217.7|7202.7|7217.7|7202.7|7218.7|7203.7|7217.2|7202.2|0
1607496900000|2020-12-09 06:55:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7217.7|7202.7|0
1607497200000|2020-12-09 07:00:00|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1607497500000|2020-12-09 07:05:00|7219.2|7204.2|7221.2|7206.2|7221.2|7206.2|7218.2|7203.2|6
1607497800000|2020-12-09 07:10:00|7220.3|7205.3|7220.8|7205.8|7221.8|7206.8|7220.3|7205.3|1
1607498100000|2020-12-09 07:15:00|7219.8|7204.8|7222.8|7207.8|7222.8|7207.8|7219.8|7204.8|1
1607498400000|2020-12-09 07:20:00|7221.3|7206.3|7221.3|7206.3|7222.3|7207.3|7220.8|7205.8|0
1607498700000|2020-12-09 07:25:00|7220.8|7205.8|7220.8|7205.8|7221.3|7206.3|7219.3|7204.3|0
1607499000000|2020-12-09 07:30:00|7221.3|7206.3|7221.8|7206.8|7222.8|7207.8|7220.8|7205.8|2
1607499300000|2020-12-09 07:35:00|7220.8|7205.8|7222.8|7207.8|7223.3|7208.3|7220.8|7205.8|4
1607499600000|2020-12-09 07:40:00|7223.3|7208.3|7222.3|7207.3|7223.3|7208.3|7221.8|7206.8|5
1607499900000|2020-12-09 07:45:00|7222.8|7207.8|7222.8|7207.8|7223.8|7208.8|7222.8|7207.8|10
1607500200000|2020-12-09 07:50:00|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7222.8|7207.8|0
1607500500000|2020-12-09 07:55:00|7222.8|7207.8|7222.8|7207.8|7223.3|7208.3|7222.8|7207.8|4
1607500800000|2020-12-09 08:00:00|7223.3|7208.3|7223.3|7208.3|7223.8|7208.8|7221.8|7206.8|12
1607501100000|2020-12-09 08:05:00|7223.8|7208.8|7223.3|7208.3|7223.8|7208.8|7222.8|7207.8|22
1607501400000|2020-12-09 08:10:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7224.3|7209.3|1
1607501700000|2020-12-09 08:15:00|7225.8|7210.8|7227.8|7212.8|7228.3|7213.3|7225.3|7210.3|9
1607502000000|2020-12-09 08:20:00|7228.3|7213.3|7225.3|7210.3|7228.3|7213.3|7225.3|7210.3|2
1607502300000|2020-12-09 08:25:00|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|0
1607502600000|2020-12-09 08:30:00|7226.8|7211.8|7223.8|7208.8|7226.8|7211.8|7222.8|7207.8|8
1607502900000|2020-12-09 08:35:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|2
1607503200000|2020-12-09 08:40:00|7224.3|7209.3|7225.8|7210.8|7226.3|7211.3|7223.3|7208.3|17
1607503500000|2020-12-09 08:45:00|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.3|7209.3|5
1607503800000|2020-12-09 08:50:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|0
1607504100000|2020-12-09 08:55:00|7225.3|7210.3|7225.3|7210.3|7226.8|7211.8|7224.8|7209.8|11
1607504400000|2020-12-09 09:00:00|7225.8|7210.8|7230.3|7215.3|7233.3|7218.3|7225.8|7210.8|60
1607504700000|2020-12-09 09:05:00|7230.8|7215.8|7230.8|7215.8|7231.3|7216.3|7229.8|7214.8|3
1607505000000|2020-12-09 09:10:00|7231.3|7216.3|7230.3|7215.3|7231.3|7216.3|7230.3|7215.3|6
1607505300000|2020-12-09 09:15:00|7230.8|7215.8|7229.8|7214.8|7231.3|7216.3|7228.3|7213.3|8
1607505900000|2020-12-09 09:25:00|||||||||2
1607506200000|2020-12-09 09:30:00|7229.9|7214.9|7232.4|7217.4|7232.8|7217.8|7227.8|7212.8|10
1607506500000|2020-12-09 09:35:00|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|3
1607506800000|2020-12-09 09:40:00|7231.4|7216.4|7239.8|7224.8|7239.8|7224.8|7231.4|7216.4|48
1607507100000|2020-12-09 09:45:00|7239.9|7224.9|7233.9|7218.9|7239.9|7224.9|7233.9|7218.9|17
1607507400000|2020-12-09 09:50:00|7234.9|7219.9|7234.4|7219.4|7234.9|7219.9|7233.9|7218.9|9
1607507700000|2020-12-09 09:55:00|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7234.9|7219.9|0
1607508000000|2020-12-09 10:00:00|7234.9|7219.9|7226.4|7211.4|7238.9|7223.9|7226.4|7211.4|11
1607508300000|2020-12-09 10:05:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.4|7210.4|0
1607508600000|2020-12-09 10:10:00|7225.4|7210.4|7221.9|7206.9|7225.4|7210.4|7221.4|7206.4|15
1607508900000|2020-12-09 10:15:00|7222.9|7207.9|7220.9|7205.9|7222.9|7207.9|7220.9|7205.9|6
1607509200000|2020-12-09 10:20:00|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|1
1607509500000|2020-12-09 10:25:00|7221.4|7206.4|7219.9|7204.9|7221.4|7206.4|7219.9|7204.9|3
1607509800000|2020-12-09 10:30:00|7217.4|7202.4|7219.4|7204.4|7219.4|7204.4|7217.4|7202.4|5
1607510100000|2020-12-09 10:35:00|7218.4|7203.4|7211.9|7196.9|7218.4|7203.4|7210.9|7195.9|16
1607510400000|2020-12-09 10:40:00|7212.4|7197.4|7213.4|7198.4|7214.9|7199.9|7212.4|7197.4|6
1607510700000|2020-12-09 10:45:00|7206.9|7191.9|7204.4|7189.4|7206.9|7191.9|7203.9|7188.9|10
1607511000000|2020-12-09 10:50:00|7205.4|7190.4|7205.9|7190.9|7206.4|7191.4|7204.4|7189.4|4
1607511300000|2020-12-09 10:55:00|7206.4|7191.4|7196.9|7181.9|7206.4|7191.4|7194.9|7179.9|8
1607511600000|2020-12-09 11:00:00|7196.4|7181.4|7197.9|7182.9|7198.9|7183.9|7196.4|7181.4|12
1607511900000|2020-12-09 11:05:00|7198.4|7183.4|7198.9|7183.9|7199.9|7184.9|7198.4|7183.4|2
1607512200000|2020-12-09 11:10:00|7203.9|7188.9|7196.9|7181.9|7203.9|7188.9|7196.9|7181.9|23
1607512500000|2020-12-09 11:15:00|7197.9|7182.9|7202.4|7187.4|7202.4|7187.4|7197.9|7182.9|25
1607512800000|2020-12-09 11:20:00|7202.5|7187.5|7206.9|7191.9|7207.4|7192.4|7202.5|7187.5|49
1607513100000|2020-12-09 11:25:00|7207.4|7192.4|7208.9|7193.9|7209.4|7194.4|7207.4|7192.4|4
1607513400000|2020-12-09 11:30:00|7209.4|7194.4|7207.4|7192.4|7209.4|7194.4|7207.4|7192.4|1
1607513700000|2020-12-09 11:35:00|7210.4|7195.4|7212.4|7197.4|7217.4|7202.4|7207.4|7192.4|76
1607514000000|2020-12-09 11:40:00|7213.4|7198.4|7210.9|7195.9|7213.4|7198.4|7208.9|7193.9|12
1607514300000|2020-12-09 11:45:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1607514600000|2020-12-09 11:50:00|7211.9|7196.9|7213.9|7198.9|7213.9|7198.9|7211.9|7196.9|1
1607514900000|2020-12-09 11:55:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|1
1607515200000|2020-12-09 12:00:00|7214.4|7199.4|7215.9|7200.9|7215.9|7200.9|7213.9|7198.9|2
1607515800000|2020-12-09 12:10:00|7214|7199|7212.5|7197.5|7214.5|7199.5|7212.5|7197.5|4
1607516100000|2020-12-09 12:15:00|7212.4|7197.4|7212|7197|7213.5|7198.5|7211|7196|4
1607516400000|2020-12-09 12:20:00|7213|7198|7212|7197|7214.5|7199.5|7212|7197|1
1607516700000|2020-12-09 12:25:00|7212.5|7197.5|7212|7197|7212.5|7197.5|7212|7197|0
1607517000000|2020-12-09 12:30:00|7213|7198|7213|7198|7213|7198|7212.5|7197.5|0
1607517300000|2020-12-09 12:35:00|7212.5|7197.5|7211.5|7196.5|7212.5|7197.5|7209.5|7194.5|17
1607517600000|2020-12-09 12:40:00|7211|7196|7212.5|7197.5|7212.5|7197.5|7211|7196|2
1607517900000|2020-12-09 12:45:00|7214|7199|7215|7200|7215|7200|7212.5|7197.5|3
1607518200000|2020-12-09 12:50:00|7227|7212|7224|7209|7230.5|7215.5|7224|7209|15
1607518500000|2020-12-09 12:55:00|7225.5|7210.5|7229.5|7214.5|7230|7215|7225.5|7210.5|16
1607518800000|2020-12-09 13:00:00|7230|7215|7224|7209|7235|7220|7224|7209|41
1607519100000|2020-12-09 13:05:00|7222.5|7207.5|7217|7202|7222.5|7207.5|7213.5|7198.5|56
1607519400000|2020-12-09 13:10:00|7216|7201|7229.5|7214.5|7229.5|7214.5|7216|7201|44
1607519700000|2020-12-09 13:15:00|7230|7215|7223.5|7208.5|7230|7215|7219|7204|50
1607520000000|2020-12-09 13:20:00|7223|7208|7224|7209|7224|7209|7220.5|7205.5|26
1607520300000|2020-12-09 13:25:00|7223.5|7208.5|7225.5|7210.5|7227.5|7212.5|7223|7208|37
1607520600000|2020-12-09 13:30:00|7226.5|7211.5|7220.1|7205.1|7231.5|7216.5|7220.1|7205.1|56
1607520900000|2020-12-09 13:35:00|7220|7205|7220|7205|7222|7207|7216|7201|34
1607521200000|2020-12-09 13:40:00|7220.5|7205.5|7220|7205|7222.5|7207.5|7218.5|7203.5|21
1607521500000|2020-12-09 13:45:00|7219.5|7204.5|7218.5|7203.5|7225.5|7210.5|7216.5|7201.5|33
1607521800000|2020-12-09 13:50:00|7219|7204|7216|7201|7221|7206|7215|7200|26
1607522100000|2020-12-09 13:55:00|7216.5|7201.5|7220|7205|7220|7205|7215.5|7200.5|25
1607522400000|2020-12-09 14:00:00|7219.5|7204.5|7217|7202|7224|7209|7214|7199|28
1607522700000|2020-12-09 14:05:00|7216.5|7201.5|7217.5|7202.5|7219.5|7204.5|7216.5|7201.5|12
1607523000000|2020-12-09 14:10:00|7217.1|7202.1|7214|7199|7217.1|7202.1|7213.5|7198.5|21
1607523300000|2020-12-09 14:15:00|7215|7200|7208.5|7193.5|7215|7200|7207.5|7192.5|42
1607523600000|2020-12-09 14:20:00|7209|7194|7204.5|7189.5|7209|7194|7204|7189|54
1607523900000|2020-12-09 14:25:00|7205|7190|7210.1|7195.1|7212|7197|7204.5|7189.5|12
1607524200000|2020-12-09 14:30:00|7210.5|7195.5|7213|7198|7216|7201|7201|7186|121
1607524500000|2020-12-09 14:35:00|7213.5|7198.5|7220|7205|7224|7209|7213|7198|125
1607524800000|2020-12-09 14:40:00|7219|7204|7235|7220|7236.5|7221.5|7219|7204|198
1607525100000|2020-12-09 14:45:00|7235.1|7220.1|7232.6|7217.6|7235.5|7220.5|7230.6|7215.6|66
1607525400000|2020-12-09 14:50:00|7232.1|7217.1|7231.1|7216.1|7233.1|7218.1|7226.6|7211.6|81
1607525700000|2020-12-09 14:55:00|7232.1|7217.1|7235.1|7220.1|7236.1|7221.1|7230.6|7215.6|73
1607526000000|2020-12-09 15:00:00|7234.6|7219.6|7235.6|7220.6|7236.1|7221.1|7233.6|7218.6|46
1607526300000|2020-12-09 15:05:00|7236.1|7221.1|7250.1|7235.1|7250.6|7235.6|7236.1|7221.1|214
1607526600000|2020-12-09 15:10:00|7251.1|7236.1|7243.6|7228.6|7252.1|7237.1|7238.1|7223.1|81
1607526900000|2020-12-09 15:15:00|7244.1|7229.1|7237.6|7222.6|7244.1|7229.1|7236.6|7221.6|83
1607527200000|2020-12-09 15:20:00|7236.6|7221.6|7241.6|7226.6|7243.1|7228.1|7231.6|7216.6|94
1607527500000|2020-12-09 15:25:00|7242.1|7227.1|7256.1|7241.1|7256.6|7241.6|7242.1|7227.1|185
1607527800000|2020-12-09 15:30:00|7273.6|7258.6|7250.6|7235.6|7288|7273|7248.6|7233.6|250
1607528100000|2020-12-09 15:35:00|7250.1|7235.1|7250.6|7235.6|7251.6|7236.6|7243.6|7228.6|86
1607528400000|2020-12-09 15:40:00|7249.6|7234.6|7251.1|7236.1|7254.6|7239.6|7244.1|7229.1|97
1607528700000|2020-12-09 15:45:00|7250.6|7235.6|7264.1|7249.1|7265.1|7250.1|7249.6|7234.6|124
1607529000000|2020-12-09 15:50:00|7260.6|7245.6|7252.6|7237.6|7266.1|7251.1|7249.1|7234.1|90
1607529300000|2020-12-09 15:55:00|7253.1|7238.1|7257.6|7242.6|7262.1|7247.1|7253.1|7238.1|105
1607529600000|2020-12-09 16:00:00|7257.1|7242.1|7257.1|7242.1|7265.1|7250.1|7256.1|7241.1|77
1607529900000|2020-12-09 16:05:00|7258.6|7243.6|7256.1|7241.1|7260.6|7245.6|7255.1|7240.1|90
1607530200000|2020-12-09 16:10:00|7257.1|7242.1|7265.1|7250.1|7265.6|7250.6|7256.6|7241.6|61
1607530500000|2020-12-09 16:15:00|7266.6|7251.6|7267.1|7252.1|7268.6|7253.6|7262.6|7247.6|195
1607530800000|2020-12-09 16:20:00|7266.6|7251.6|7264.1|7249.1|7268.1|7253.1|7259.6|7244.6|90
1607531100000|2020-12-09 16:25:00|7263.6|7248.6|7272.6|7257.6|7273.1|7258.1|7262.1|7247.1|148
1607531400000|2020-12-09 16:30:00|7272.1|7257.1|7259.6|7244.6|7272.1|7257.1|7258.1|7243.1|76
1607531700000|2020-12-09 16:35:00|7259.1|7244.1|7263.1|7248.1|7263.6|7248.6|7257.1|7242.1|65
1607532000000|2020-12-09 16:40:00|7264.6|7249.6|7273.1|7258.1|7273.6|7258.6|7264.6|7249.6|64
1607532300000|2020-12-09 16:45:00|7272.6|7257.6|7277.6|7262.6|7279.6|7264.6|7269.1|7254.1|96
1607532600000|2020-12-09 16:50:00|7278.1|7263.1|7283.6|7268.6|7286.6|7271.6|7275.1|7260.1|161
1607532900000|2020-12-09 16:55:00|7283.1|7268.1|7289.6|7274.6|7295.1|7280.1|7283.1|7268.1|289
1607533200000|2020-12-09 17:00:00|7288.6|7273.6|7292.1|7277.1|7292.6|7277.6|7286.6|7271.6|166
1607533500000|2020-12-09 17:05:00|7291.6|7276.6|7286.6|7271.6|7291.6|7276.6|7286.6|7271.6|77
1607533800000|2020-12-09 17:10:00|7287.1|7272.1|7292.6|7277.6|7294.6|7279.6|7286.6|7271.6|72
1607534100000|2020-12-09 17:15:00|7293.1|7278.1|7296.6|7281.6|7300.1|7285.1|7292.6|7277.6|167
1607534400000|2020-12-09 17:20:00|7296.1|7281.1|7293.1|7278.1|7297.1|7282.1|7288.1|7273.1|224
1607534700000|2020-12-09 17:25:00|7292.6|7277.6|7296.6|7281.6|7296.6|7281.6|7292.1|7277.1|64
1607535000000|2020-12-09 17:30:00|7296.1|7281.1|7294.1|7279.1|7296.1|7281.1|7292.1|7277.1|108
1607535300000|2020-12-09 17:35:00|7293.6|7278.6|7295.6|7280.6|7296.1|7281.1|7287.7|7272.7|135
1607535600000|2020-12-09 17:40:00|7295.1|7280.1|7297.1|7282.1|7298.6|7283.6|7295.1|7280.1|50
1607535900000|2020-12-09 17:45:00|7297.6|7282.6|7296.1|7281.1|7299.6|7284.6|7293.6|7278.6|76
1607536200000|2020-12-09 17:50:00|7295.6|7280.6|7294.6|7279.6|7296.1|7281.1|7287.7|7272.7|121
1607536500000|2020-12-09 17:55:00|7295.1|7280.1|7298.1|7283.1|7300.1|7285.1|7294.1|7279.1|77
1607536800000|2020-12-09 18:00:00|7297.6|7282.6|7297.6|7282.6|7300.6|7285.6|7296.6|7281.6|104
1607537100000|2020-12-09 18:05:00|7297.1|7282.1|7300.6|7285.6|7300.6|7285.6|7297.1|7282.1|283
1607537400000|2020-12-09 18:10:00|7299.6|7284.6|7300.6|7285.6|7300.6|7285.6|7298.6|7283.6|213
1607537700000|2020-12-09 18:15:00|7299.6|7284.6|7315.6|7300.6|7316.1|7301.1|7299.6|7284.6|369
1607538000000|2020-12-09 18:20:00|7315.1|7300.1|7326.6|7311.6|7327.6|7312.6|7313.6|7298.6|326
1607538300000|2020-12-09 18:25:00|7327.1|7312.1|7318.1|7303.1|7327.1|7312.1|7316.1|7301.1|270
1607538600000|2020-12-09 18:30:00|7317.6|7302.6|7314.6|7299.6|7320.1|7305.1|7314.6|7299.6|112
1607538900000|2020-12-09 18:35:00|7314.1|7299.1|7319.1|7304.1|7322.1|7307.1|7314.1|7299.1|105
1607539200000|2020-12-09 18:40:00|7318.6|7303.6|7328.6|7313.6|7329.6|7314.6|7316.6|7301.6|161
1607539500000|2020-12-09 18:45:00|7328.1|7313.1|7327.6|7312.6|7330.6|7315.6|7321.6|7306.6|143
1607539800000|2020-12-09 18:50:00|7327.1|7312.1|7320.6|7305.6|7330.6|7315.6|7319.1|7304.1|153
1607540100000|2020-12-09 18:55:00|7321.6|7306.6|7308.2|7293.2|7328.6|7313.6|7307.1|7292.1|214
1607540400000|2020-12-09 19:00:00|7308.1|7293.1|7307.7|7292.7|7316.1|7301.1|7306.2|7291.2|221
1607540700000|2020-12-09 19:05:00|7307.6|7292.6|7313.1|7298.1|7314.6|7299.6|7301.2|7286.2|187
1607541000000|2020-12-09 19:10:00|7313.6|7298.6|7317.2|7302.2|7322.1|7307.1|7304.7|7289.7|757
1607541300000|2020-12-09 19:15:00|7318.2|7303.2|7316.7|7301.7|7319.7|7304.7|7312.2|7297.2|143
1607565600000|2020-12-10 02:00:00|7311.9|7296.9|7311.9|7296.9|7315.4|7300.4|7304.4|7289.4|166
1607565900000|2020-12-10 02:05:00|7311.4|7296.4|7298.9|7283.9|7311.4|7296.4|7298|7283|53
1607566200000|2020-12-10 02:10:00|7298.4|7283.4|7297.4|7282.4|7301.9|7286.9|7296.9|7281.9|45
1607566500000|2020-12-10 02:15:00|7296.9|7281.9|7297.5|7282.5|7300.9|7285.9|7295|7280|105
1607566800000|2020-12-10 02:20:00|7297|7282|7298|7283|7300|7285|7297|7282|3
1607567100000|2020-12-10 02:25:00|7297.5|7282.5|7297.4|7282.4|7299.5|7284.5|7297|7282|43
1607567400000|2020-12-10 02:30:00|7297.9|7282.9|7291.9|7276.9|7298.9|7283.9|7288.4|7273.4|49
1607567700000|2020-12-10 02:35:00|7288.4|7273.4|7292.9|7277.9|7293.4|7278.4|7287.9|7272.9|26
1607568000000|2020-12-10 02:40:00|7290.4|7275.4|7291.9|7276.9|7292.4|7277.4|7290.4|7275.4|6
1607568300000|2020-12-10 02:45:00|7292.9|7277.9|7293.4|7278.4|7293.4|7278.4|7290.9|7275.9|4
1607568600000|2020-12-10 02:50:00|7294.4|7279.4|7296.4|7281.4|7296.4|7281.4|7294.4|7279.4|2
1607568900000|2020-12-10 02:55:00|7295.4|7280.4|7293.9|7278.9|7295.4|7280.4|7293.9|7278.9|4
1607569200000|2020-12-10 03:00:00|7294.4|7279.4|7290.4|7275.4|7294.4|7279.4|7286.9|7271.9|25
1607569500000|2020-12-10 03:05:00|7286.9|7271.9|7284.4|7269.4|7287.9|7272.9|7284.4|7269.4|39
1607569800000|2020-12-10 03:10:00|7282.9|7267.9|7282.9|7267.9|7288.9|7273.9|7282.9|7267.9|31
1607570100000|2020-12-10 03:15:00|7284.9|7269.9|7282.9|7267.9|7286.4|7271.4|7282.9|7267.9|15
1607570400000|2020-12-10 03:20:00|7281.9|7266.9|7285.9|7270.9|7285.9|7270.9|7281.9|7266.9|14
1607570700000|2020-12-10 03:25:00|7283.9|7268.9|7284.4|7269.4|7284.4|7269.4|7283.9|7268.9|6
1607571300000|2020-12-10 03:35:00|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1607571600000|2020-12-10 03:40:00|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1607571900000|2020-12-10 03:45:00|7285|7270|7287.9|7272.9|7287.9|7272.9|7285|7270|1
1607572200000|2020-12-10 03:50:00|7287|7272|7284.9|7269.9|7287|7272|7284.9|7269.9|1
1607572500000|2020-12-10 03:55:00|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1607573100000|2020-12-10 04:05:00|7285.5|7270.5|7286|7271|7286|7271|7285.5|7270.5|1
1607573400000|2020-12-10 04:10:00|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1607574300000|2020-12-10 04:25:00|7284|7269|7285.5|7270.5|7285.5|7270.5|7284|7269|5
1607574600000|2020-12-10 04:30:00|7283.5|7268.5|7285.5|7270.5|7285.5|7270.5|7283.5|7268.5|2
1607574900000|2020-12-10 04:35:00|7284.5|7269.5|7284.5|7269.5|7285|7270|7284.5|7269.5|7
1607575500000|2020-12-10 04:45:00|7285|7270|7284.5|7269.5|7285|7270|7284.5|7269.5|5
1607575800000|2020-12-10 04:50:00|7284|7269|7284|7269|7284|7269|7284|7269|1
1607576700000|2020-12-10 05:05:00|7285|7270|7288.5|7273.5|7289|7274|7285|7270|12
1607577300000|2020-12-10 05:15:00|7292.4|7277.4|7288|7273|7292.5|7277.5|7288|7273|8
1607577600000|2020-12-10 05:20:00|7289|7274|7289.5|7274.5|7289.5|7274.5|7288.5|7273.5|2
1607578500000|2020-12-10 05:35:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|8
1607578800000|2020-12-10 05:40:00|7293.5|7278.5|7292|7277|7294|7279|7291.5|7276.5|0
1607579400000|2020-12-10 05:50:00|7291.5|7276.5|7291|7276|7291.5|7276.5|7291|7276|0
1607579700000|2020-12-10 05:55:00|7291.5|7276.5|7293.5|7278.5|7293.5|7278.5|7291.5|7276.5|2
1607580000000|2020-12-10 06:00:00|7294.5|7279.5|7292|7277|7294.5|7279.5|7292|7277|0
1607580300000|2020-12-10 06:05:00|7294|7279|7291.1|7276.1|7294|7279|7291|7276|4
1607580600000|2020-12-10 06:10:00|7295|7280|7295.1|7280.1|7295.1|7280.1|7293|7278|3
1607581800000|2020-12-10 06:30:00|||||||||7
1607582100000|2020-12-10 06:35:00|||||||||1
1607583000000|2020-12-10 06:50:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|0
1607583300000|2020-12-10 06:55:00|7296.6|7281.6|7297.6|7282.6|7297.6|7282.6|7296.6|7281.6|1
1607583600000|2020-12-10 07:00:00|7297.1|7282.1|7297.6|7282.6|7297.6|7282.6|7296.6|7281.6|9
1607583900000|2020-12-10 07:05:00|7298.1|7283.1|7297.6|7282.6|7298.1|7283.1|7297.1|7282.1|5
1607584200000|2020-12-10 07:10:00|7297.1|7282.1|7298.1|7283.1|7298.1|7283.1|7297.1|7282.1|24
1607584500000|2020-12-10 07:15:00|||||||||2
1607584800000|2020-12-10 07:20:00|7297.6|7282.6|7298.6|7283.6|7298.6|7283.6|7297.1|7282.1|4
1607585100000|2020-12-10 07:25:00|||||||||1
1607585400000|2020-12-10 07:30:00|7298.1|7283.1|7295.1|7280.1|7298.1|7283.1|7293.1|7278.1|27
1607585700000|2020-12-10 07:35:00|7297.1|7282.1|7296.1|7281.1|7297.1|7282.1|7296.1|7281.1|0
1607586300000|2020-12-10 07:45:00|7296.6|7281.6|7300.1|7285.1|7301.1|7286.1|7296.6|7281.6|9
1607586600000|2020-12-10 07:50:00|7298.6|7283.6|7300.6|7285.6|7300.6|7285.6|7298.1|7283.1|0
1607586900000|2020-12-10 07:55:00|7298.6|7283.6|7299.1|7284.1|7300.6|7285.6|7297.6|7282.6|13
1607587200000|2020-12-10 08:00:00|7300.6|7285.6|7302.1|7287.1|7302.6|7287.6|7299.1|7284.1|50
1607587500000|2020-12-10 08:05:00|7301.6|7286.6|7305.1|7290.1|7305.1|7290.1|7301.6|7286.6|22
1607587800000|2020-12-10 08:10:00|7304.6|7289.6|7305.6|7290.6|7305.6|7290.6|7304.6|7289.6|2
1607588100000|2020-12-10 08:15:00|7305.1|7290.1|7301.6|7286.6|7305.1|7290.1|7301.6|7286.6|7
1607588400000|2020-12-10 08:20:00|7302.1|7287.1|7301.6|7286.6|7302.1|7287.1|7301.6|7286.6|1
1607588700000|2020-12-10 08:25:00|7302.7|7287.7|7305.1|7290.1|7306.1|7291.1|7301.7|7286.7|19
1607589000000|2020-12-10 08:30:00|7308.1|7293.1|7311.7|7296.7|7314.1|7299.1|7308.1|7293.1|35
1607589300000|2020-12-10 08:35:00|7311.6|7296.6|7307.1|7292.1|7311.6|7296.6|7306.1|7291.1|17
1607589600000|2020-12-10 08:40:00|7306.6|7291.6|7307.1|7292.1|7307.1|7292.1|7305.1|7290.1|2
1607589900000|2020-12-10 08:45:00|7307.2|7292.2|7307.2|7292.2|7308.7|7293.7|7306.7|7291.7|8
1607590500000|2020-12-10 08:55:00|7309.2|7294.2|7310.7|7295.7|7310.7|7295.7|7309.2|7294.2|16
1607590800000|2020-12-10 09:00:00|7312.2|7297.2|7307.7|7292.7|7312.2|7297.2|7306.7|7291.7|9
1607591100000|2020-12-10 09:05:00|7306.2|7291.2|7309.2|7294.2|7314.2|7299.2|7306.2|7291.2|41
1607591400000|2020-12-10 09:10:00|7309.7|7294.7|7308.2|7293.2|7311.2|7296.2|7308.2|7293.2|7
1607591700000|2020-12-10 09:15:00|7306.2|7291.2|7308.7|7293.7|7310.7|7295.7|7306.2|7291.2|19
1607592000000|2020-12-10 09:20:00|7309.2|7294.2|7308.7|7293.7|7309.7|7294.7|7306.7|7291.7|12
1607592300000|2020-12-10 09:25:00|7309.2|7294.2|7312.2|7297.2|7313.7|7298.7|7309.2|7294.2|12
1607592600000|2020-12-10 09:30:00|7312.7|7297.7|7313.2|7298.2|7313.7|7298.7|7312.2|7297.2|4
1607592900000|2020-12-10 09:35:00|7312.7|7297.7|7310.2|7295.2|7313.2|7298.2|7310.2|7295.2|19
1607593200000|2020-12-10 09:40:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|5
1607593500000|2020-12-10 09:45:00|7307.7|7292.7|7307.7|7292.7|7308.7|7293.7|7307.7|7292.7|8
1607593800000|2020-12-10 09:50:00|7309.1|7294.1|7303.2|7288.2|7309.2|7294.2|7303.2|7288.2|5
1607594100000|2020-12-10 09:55:00|7303.7|7288.7|7314.2|7299.2|7316.5|7301.5|7303.7|7288.7|110
1607594400000|2020-12-10 10:00:00|7313.7|7298.7|7310.7|7295.7|7315.7|7300.7|7310.2|7295.2|14
1607594700000|2020-12-10 10:05:00|7310.2|7295.2|7311.2|7296.2|7312.2|7297.2|7307.7|7292.7|18
1607595000000|2020-12-10 10:10:00|7312.7|7297.7|7314.7|7299.7|7315.7|7300.7|7312.2|7297.2|11
1607595300000|2020-12-10 10:15:00|7313.7|7298.7|7315.7|7300.7|7315.7|7300.7|7312.7|7297.7|6
1607595600000|2020-12-10 10:20:00|7317.2|7302.2|7316.2|7301.2|7318.7|7303.7|7316.2|7301.2|29
1607595900000|2020-12-10 10:25:00|7315.7|7300.7|7327.2|7312.2|7328.7|7313.7|7315.7|7300.7|95
1607596200000|2020-12-10 10:30:00|7326.2|7311.2|7325.2|7310.2|7326.7|7311.7|7324.7|7309.7|2
1607596500000|2020-12-10 10:35:00|7324.2|7309.2|7328.7|7313.7|7330.2|7315.2|7323.7|7308.7|43
1607596800000|2020-12-10 10:40:00|7327.2|7312.2|7324.7|7309.7|7329.2|7314.2|7322.7|7307.7|13
1607597100000|2020-12-10 10:45:00|7324.2|7309.2|7327.7|7312.7|7329.7|7314.7|7324.2|7309.2|19
1607597400000|2020-12-10 10:50:00|7327.8|7312.8|7328.2|7313.2|7329.7|7314.7|7326.7|7311.7|20
1607597700000|2020-12-10 10:55:00|7326.7|7311.7|7324.7|7309.7|7326.7|7311.7|7324.2|7309.2|36
1607598000000|2020-12-10 11:00:00|7326.2|7311.2|7321.2|7306.2|7326.2|7311.2|7320.7|7305.7|13
1607598300000|2020-12-10 11:05:00|7320.7|7305.7|7324.7|7309.7|7325.2|7310.2|7320.7|7305.7|5
1607598600000|2020-12-10 11:10:00|7324.8|7309.8|7324.8|7309.8|7329.8|7314.8|7324.8|7309.8|50
1607598900000|2020-12-10 11:15:00|7326.8|7311.8|7325.7|7310.7|7327.2|7312.2|7324.8|7309.8|8
1607599200000|2020-12-10 11:20:00|7323.8|7308.8|7328.2|7313.2|7328.3|7313.3|7323.8|7308.8|7
1607599500000|2020-12-10 11:25:00|7328.7|7313.7|7328.3|7313.3|7330.3|7315.3|7328.3|7313.3|24
1607599800000|2020-12-10 11:30:00|7327.8|7312.8|7329.3|7314.3|7329.3|7314.3|7324.8|7309.8|18
1607600100000|2020-12-10 11:35:00|||||||||5
1607600400000|2020-12-10 11:40:00|7328.8|7313.8|7344.2|7329.2|7344.7|7329.7|7328.8|7313.8|77
1607600700000|2020-12-10 11:45:00|7345.2|7330.2|7345.7|7330.7|7349.7|7334.7|7342.8|7327.8|36
1607601000000|2020-12-10 11:50:00|7346.7|7331.7|7348.2|7333.2|7348.2|7333.2|7345.8|7330.8|57
1607601300000|2020-12-10 11:55:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7347.8|7332.8|4
1607601600000|2020-12-10 12:00:00|7348.2|7333.2|7348.3|7333.3|7352.2|7337.2|7345.2|7330.2|36
1607601900000|2020-12-10 12:05:00|7348.7|7333.7|7347.8|7332.8|7349.2|7334.2|7346.8|7331.8|7
1607602200000|2020-12-10 12:10:00|7347.3|7332.3|7347.3|7332.3|7348.3|7333.3|7346.8|7331.8|14
1607602500000|2020-12-10 12:15:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|25
1607602800000|2020-12-10 12:20:00|7348.2|7333.2|7347.3|7332.3|7348.3|7333.3|7347.3|7332.3|5
1607603100000|2020-12-10 12:25:00|7346.3|7331.3|7348.3|7333.3|7348.3|7333.3|7345.8|7330.8|7
1607603400000|2020-12-10 12:30:00|7346.2|7331.2|7346.8|7331.8|7348.3|7333.3|7345.3|7330.3|21
1607603700000|2020-12-10 12:35:00|7347.2|7332.2|7347.8|7332.8|7347.8|7332.8|7343.4|7328.4|64
1607604000000|2020-12-10 12:40:00|7349.8|7334.8|7352.3|7337.3|7352.8|7337.8|7349.8|7334.8|20
1607604600000|2020-12-10 12:50:00|7352.2|7337.2|7347.8|7332.8|7352.2|7337.2|7347.8|7332.8|10
1607604900000|2020-12-10 12:55:00|7347.3|7332.3|7338.3|7323.3|7348.3|7333.3|7337.8|7322.8|62
1607605200000|2020-12-10 13:00:00|7339.3|7324.3|7357.8|7342.8|7358.8|7343.8|7339.3|7324.3|228
1607605500000|2020-12-10 13:05:00|7358.8|7343.8|7352.3|7337.3|7358.8|7343.8|7348.8|7333.8|106
1607605800000|2020-12-10 13:10:00|7351.3|7336.3|7356.8|7341.8|7358.3|7343.3|7351.3|7336.3|95
1607606100000|2020-12-10 13:15:00|7357.3|7342.3|7354.3|7339.3|7358.8|7343.8|7351.8|7336.8|127
1607606400000|2020-12-10 13:20:00|7353.8|7338.8|7348.8|7333.8|7354.3|7339.3|7348.8|7333.8|97
1607606700000|2020-12-10 13:25:00|7348.9|7333.9|7357.8|7342.8|7359.3|7344.3|7347.9|7332.9|81
1607607000000|2020-12-10 13:30:00|7358.3|7343.3|7375.3|7360.3|7375.3|7360.3|7358.3|7343.3|276
1607607300000|2020-12-10 13:35:00|7376.8|7361.8|7370.8|7355.8|7379.3|7364.3|7370.8|7355.8|202
1607607600000|2020-12-10 13:40:00|7369.8|7354.8|7372.8|7357.8|7374.8|7359.8|7369.3|7354.3|65
1607607900000|2020-12-10 13:45:00|7374.3|7359.3|7368.8|7353.8|7374.3|7359.3|7365.4|7350.4|67
1607608200000|2020-12-10 13:50:00|7368.9|7353.9|7364.3|7349.3|7369.8|7354.8|7363.9|7348.9|20
1607608500000|2020-12-10 13:55:00|7363.9|7348.9|7354.8|7339.8|7363.9|7348.9|7350.4|7335.4|100
1607608800000|2020-12-10 14:00:00|7355.3|7340.3|7359.8|7344.8|7359.8|7344.8|7354.9|7339.9|47
1607609100000|2020-12-10 14:05:00|7359.3|7344.3|7359.4|7344.4|7364.4|7349.4|7358.8|7343.8|74
1607609400000|2020-12-10 14:10:00|7359.3|7344.3|7351.4|7336.4|7359.3|7344.3|7351.3|7336.3|109
1607609700000|2020-12-10 14:15:00|7351.3|7336.3|7355.8|7340.8|7357.3|7342.3|7351.3|7336.3|66
1607610000000|2020-12-10 14:20:00|7357.8|7342.8|7357.3|7342.3|7358.8|7343.8|7353.3|7338.3|91
1607610300000|2020-12-10 14:25:00|7356.3|7341.3|7355.8|7340.8|7358.8|7343.8|7351.4|7336.4|28
1607610600000|2020-12-10 14:30:00|7355.9|7340.9|7368.3|7353.3|7368.8|7353.8|7355.9|7340.9|95
1607610900000|2020-12-10 14:35:00|7368.8|7353.8|7374.9|7359.9|7374.9|7359.9|7363.3|7348.3|126
1607611200000|2020-12-10 14:40:00|7374.8|7359.8|7376.8|7361.8|7377.4|7362.4|7373.9|7358.9|187
1607611500000|2020-12-10 14:45:00|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7373.4|7358.4|164
1607611800000|2020-12-10 14:50:00|7377.3|7362.3|7378.3|7363.3|7379.3|7364.3|7370.9|7355.9|221
1607612100000|2020-12-10 14:55:00|7377.8|7362.8|7377.9|7362.9|7379.3|7364.3|7376.4|7361.4|302
1607612400000|2020-12-10 15:00:00|7378.3|7363.3|7379.9|7364.9|7383.9|7368.9|7377.9|7362.9|132
1607612700000|2020-12-10 15:05:00|7379.4|7364.4|7379.9|7364.9|7384.4|7369.4|7378.4|7363.4|132
1607613000000|2020-12-10 15:10:00|7380.4|7365.4|7378.8|7363.8|7383.4|7368.4|7377.9|7362.9|179
1607613300000|2020-12-10 15:15:00|7379.3|7364.3|7376.8|7361.8|7381.8|7366.8|7367.8|7352.8|297
1607613600000|2020-12-10 15:20:00|7376.3|7361.3|7374.3|7359.3|7378.3|7363.3|7370.4|7355.4|146
1607613900000|2020-12-10 15:25:00|7373.9|7358.9|7366.3|7351.3|7376.8|7361.8|7366.3|7351.3|145
1607614200000|2020-12-10 15:30:00|7365.3|7350.3|7367.8|7352.8|7375.3|7360.3|7362.3|7347.3|214
1607614500000|2020-12-10 15:35:00|7368.3|7353.3|7382.8|7367.8|7383.3|7368.3|7365.8|7350.8|173
1607614800000|2020-12-10 15:40:00|7382.3|7367.3|7387.8|7372.8|7387.8|7372.8|7381.3|7366.3|163
1607615100000|2020-12-10 15:45:00|7388.3|7373.3|7384.3|7369.3|7388.3|7373.3|7382.3|7367.3|160
1607615400000|2020-12-10 15:50:00|7384.8|7369.8|7382.8|7367.8|7386.3|7371.3|7382.3|7367.3|121
1607615700000|2020-12-10 15:55:00|7382.3|7367.3|7384.8|7369.8|7385.3|7370.3|7378.8|7363.8|65
1607616000000|2020-12-10 16:00:00|7385.3|7370.3|7390.3|7375.3|7392.3|7377.3|7383.8|7368.8|144
1607616300000|2020-12-10 16:05:00|7390.2|7375.2|7385.3|7370.3|7390.2|7375.2|7384.8|7369.8|78
1607616600000|2020-12-10 16:10:00|7385.8|7370.8|7382.8|7367.8|7388.3|7373.3|7378.8|7363.8|151
1607616900000|2020-12-10 16:15:00|7383.8|7368.8|7391.3|7376.3|7392.8|7377.8|7383.8|7368.8|50
1607617200000|2020-12-10 16:20:00|7391.8|7376.8|7398.7|7383.7|7398.7|7383.7|7391.8|7376.8|182
1607617500000|2020-12-10 16:25:00|7399.2|7384.2|7394.2|7379.2|7401.2|7386.2|7389.8|7374.8|181
1607617800000|2020-12-10 16:30:00|7394.7|7379.7|7398.7|7383.7|7399.2|7384.2|7393.7|7378.7|52
1607618100000|2020-12-10 16:35:00|7399.2|7384.2|7396.2|7381.2|7399.2|7384.2|7393.3|7378.3|58
1607618400000|2020-12-10 16:40:00|7397.2|7382.2|7397.7|7382.7|7398.2|7383.2|7392.8|7377.8|71
1607618700000|2020-12-10 16:45:00|7397.3|7382.3|7403.2|7388.2|7403.2|7388.2|7397.2|7382.2|137
1607619000000|2020-12-10 16:50:00|7402.7|7387.7|7399.2|7384.2|7403.7|7388.7|7397.8|7382.8|155
1607619300000|2020-12-10 16:55:00|7401.7|7386.7|7399.3|7384.3|7402.7|7387.7|7396.7|7381.7|129
1607619600000|2020-12-10 17:00:00|7405.3|7390.3|7447.8|7432.8|7469.2|7454.2|7404.7|7389.7|1952
1607619900000|2020-12-10 17:05:00|7448.3|7433.3|7433.8|7418.8|7449.2|7434.2|7417.3|7402.3|365
1607620200000|2020-12-10 17:10:00|7434.3|7419.3|7427.3|7412.3|7437.3|7422.3|7422.4|7407.4|340
1607620500000|2020-12-10 17:15:00|7428.3|7413.3|7426.9|7411.9|7438.8|7423.8|7426.9|7411.9|315
1607620800000|2020-12-10 17:20:00|7427.9|7412.9|7430.9|7415.9|7437.3|7422.3|7427.9|7412.9|225
1607621100000|2020-12-10 17:25:00|7431.4|7416.4|7432.4|7417.4|7438.9|7423.9|7430.9|7415.9|231
1607621400000|2020-12-10 17:30:00|7432.9|7417.9|7431.9|7416.9|7433.4|7418.4|7419.4|7404.4|345
1607621700000|2020-12-10 17:35:00|7431.4|7416.4|7423.4|7408.4|7431.9|7416.9|7420.4|7405.4|170
1607622000000|2020-12-10 17:40:00|7422.9|7407.9|7421.9|7406.9|7425.4|7410.4|7417.9|7402.9|94
1607622300000|2020-12-10 17:45:00|7421.4|7406.4|7413.4|7398.4|7425.4|7410.4|7411.4|7396.4|153
1607622600000|2020-12-10 17:50:00|7414.3|7399.3|7418.9|7403.9|7420.8|7405.8|7411.9|7396.9|136
1607622900000|2020-12-10 17:55:00|7417.9|7402.9|7422.4|7407.4|7425.4|7410.4|7417.9|7402.9|116
1607623200000|2020-12-10 18:00:00|7422.9|7407.9|7426.9|7411.9|7429.4|7414.4|7420.4|7405.4|122
1607623500000|2020-12-10 18:05:00|7426.4|7411.4|7430.4|7415.4|7433.3|7418.3|7424.4|7409.4|199
1607623800000|2020-12-10 18:10:00|7429.4|7414.4|7426.4|7411.4|7429.4|7414.4|7424.4|7409.4|81
1607624100000|2020-12-10 18:15:00|7425.8|7410.8|7426.4|7411.4|7428.4|7413.4|7425.4|7410.4|109
1607624400000|2020-12-10 18:20:00|7427.4|7412.4|7420.9|7405.9|7427.9|7412.9|7420.9|7405.9|105
1607624700000|2020-12-10 18:25:00|7421.4|7406.4|7419.9|7404.9|7423.9|7408.9|7419.4|7404.4|138
1607625000000|2020-12-10 18:30:00|7420.4|7405.4|7415.4|7400.4|7420.4|7405.4|7413.5|7398.5|88
1607625300000|2020-12-10 18:35:00|7413.9|7398.9|7413.9|7398.9|7418.4|7403.4|7413.4|7398.4|144
1607625600000|2020-12-10 18:40:00|7413.4|7398.4|7412.4|7397.4|7416.9|7401.9|7412.4|7397.4|109
1607625900000|2020-12-10 18:45:00|7412.9|7397.9|7418|7403|7424.4|7409.4|7411.4|7396.4|175
1607626200000|2020-12-10 18:50:00|7418.5|7403.5|7423.9|7408.9|7424.4|7409.4|7417.5|7402.5|116
1607626500000|2020-12-10 18:55:00|7423.4|7408.4|7433.9|7418.9|7434.4|7419.4|7423.4|7408.4|211
1607626800000|2020-12-10 19:00:00|7433.4|7418.4|7434.4|7419.4|7437.9|7422.9|7430.9|7415.9|123
1607627100000|2020-12-10 19:05:00|7433.9|7418.9|7436.9|7421.9|7442.3|7427.3|7433.9|7418.9|149
1607627400000|2020-12-10 19:10:00|7437.4|7422.4|7432.8|7417.8|7438.4|7423.4|7431.9|7416.9|697
1607627700000|2020-12-10 19:15:00|7432.4|7417.4|7425.4|7410.4|7433.3|7418.3|7425.4|7410.4|197
1607652000000|2020-12-11 02:00:00|7430.1|7415.1|7432.6|7417.6|7436|7421|7421.1|7406.1|130
1607652300000|2020-12-11 02:05:00|7433.1|7418.1|7435.6|7420.6|7436.1|7421.1|7432.1|7417.1|35
1607652600000|2020-12-11 02:10:00|7438|7423|7436.1|7421.1|7438.6|7423.6|7433.6|7418.6|37
1607652900000|2020-12-11 02:15:00|7436.6|7421.6|7437.1|7422.1|7444.1|7429.1|7435.6|7420.6|56
1607653200000|2020-12-11 02:20:00|7438.5|7423.5|7447.1|7432.1|7449|7434|7437.6|7422.6|22
1607653500000|2020-12-11 02:25:00|7447.6|7432.6|7448.6|7433.6|7448.6|7433.6|7447.1|7432.1|2
1607653800000|2020-12-11 02:30:00|7448.5|7433.5|7447.1|7432.1|7453.1|7438.1|7447.1|7432.1|31
1607654100000|2020-12-11 02:35:00|7446.1|7431.1|7447.1|7432.1|7449|7434|7445.1|7430.1|8
1607654400000|2020-12-11 02:40:00|7446.6|7431.6|7440.1|7425.1|7449.1|7434.1|7440.1|7425.1|15
1607654700000|2020-12-11 02:45:00|7439.1|7424.1|7438.6|7423.6|7445.6|7430.6|7437.6|7422.6|6
1607655000000|2020-12-11 02:50:00|7438.1|7423.1|7433.6|7418.6|7438.1|7423.1|7432.6|7417.6|7
1607655300000|2020-12-11 02:55:00|7434.1|7419.1|7443.6|7428.6|7443.6|7428.6|7434.1|7419.1|8
1607655600000|2020-12-11 03:00:00|7445.1|7430.1|7447.1|7432.1|7448.6|7433.6|7445.1|7430.1|5
1607655900000|2020-12-11 03:05:00|7448.1|7433.1|7446.2|7431.2|7451.6|7436.6|7443.7|7428.7|10
1607656200000|2020-12-11 03:10:00|7446.6|7431.6|7447.1|7432.1|7448.6|7433.6|7446.1|7431.1|4
1607656500000|2020-12-11 03:15:00|7446.7|7431.7|7435.6|7420.6|7446.7|7431.7|7434.6|7419.6|20
1607656800000|2020-12-11 03:20:00|7436.1|7421.1|7436.1|7421.1|7436.6|7421.6|7434.7|7419.7|9
1607657100000|2020-12-11 03:25:00|7437.6|7422.6|7444.6|7429.6|7445.6|7430.6|7437.6|7422.6|2
1607657400000|2020-12-11 03:30:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|0
1607658000000|2020-12-11 03:40:00|7443.2|7428.2|7445.6|7430.6|7445.6|7430.6|7442.7|7427.7|1
1607658300000|2020-12-11 03:45:00|||||||||1
1607658600000|2020-12-11 03:50:00|7445.1|7430.1|7444.1|7429.1|7445.1|7430.1|7442.1|7427.1|4
1607658900000|2020-12-11 03:55:00|7443.1|7428.1|7447.6|7432.6|7447.6|7432.6|7443.1|7428.1|2
1607659200000|2020-12-11 04:00:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|11
1607659500000|2020-12-11 04:05:00|7447.2|7432.2|7446.2|7431.2|7447.6|7432.6|7445.7|7430.7|2
1607659800000|2020-12-11 04:10:00|7445.7|7430.7|7447.7|7432.7|7447.7|7432.7|7444.2|7429.2|1
1607660100000|2020-12-11 04:15:00|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|1
1607660700000|2020-12-11 04:25:00|7448.2|7433.2|7446.2|7431.2|7449.2|7434.2|7445.6|7430.6|2
1607661300000|2020-12-11 04:35:00|7447.2|7432.2|7442.2|7427.2|7447.2|7432.2|7441.2|7426.2|15
1607661600000|2020-12-11 04:40:00|7442.7|7427.7|7443.7|7428.7|7443.7|7428.7|7440.7|7425.7|11
1607661900000|2020-12-11 04:45:00|7443.6|7428.6|7441.2|7426.2|7443.6|7428.6|7436.7|7421.7|14
1607662200000|2020-12-11 04:50:00|7442.7|7427.7|7440.7|7425.7|7442.7|7427.7|7438.6|7423.6|3
1607663100000|2020-12-11 05:05:00|7442.7|7427.7|7444.2|7429.2|7445.2|7430.2|7442.7|7427.7|0
1607663400000|2020-12-11 05:10:00|7444.7|7429.7|7444.2|7429.2|7444.7|7429.7|7444.2|7429.2|1
1607663700000|2020-12-11 05:15:00|7443.7|7428.7|7442.2|7427.2|7443.7|7428.7|7439.2|7424.2|3
1607664000000|2020-12-11 05:20:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1607664300000|2020-12-11 05:25:00|7440.7|7425.7|7442.7|7427.7|7442.7|7427.7|7438.7|7423.7|1
1607664600000|2020-12-11 05:30:00|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7438.2|7423.2|5
1607664900000|2020-12-11 05:35:00|7442.2|7427.2|7438.7|7423.7|7442.2|7427.2|7438.7|7423.7|1
1607665200000|2020-12-11 05:40:00|7439.2|7424.2|7441.2|7426.2|7441.6|7426.6|7439.2|7424.2|0
1607666100000|2020-12-11 05:55:00|7440.7|7425.7|7442.2|7427.2|7442.2|7427.2|7440.2|7425.2|1
1607666400000|2020-12-11 06:00:00|7442.7|7427.7|7438.7|7423.7|7442.7|7427.7|7437.2|7422.2|17
1607666700000|2020-12-11 06:05:00|7439.2|7424.2|7437.7|7422.7|7440.2|7425.2|7437.7|7422.7|0
1607667000000|2020-12-11 06:10:00|7438.2|7423.2|7440.7|7425.7|7440.7|7425.7|7438.2|7423.2|0
1607667300000|2020-12-11 06:15:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1607667600000|2020-12-11 06:20:00|7440.1|7425.1|7439.2|7424.2|7440.1|7425.1|7437.7|7422.7|4
1607667900000|2020-12-11 06:25:00|7438.2|7423.2|7438.7|7423.7|7438.7|7423.7|7436.7|7421.7|1
1607668200000|2020-12-11 06:30:00|7440.7|7425.7|7442.7|7427.7|7443.2|7428.2|7437.2|7422.2|22
1607668500000|2020-12-11 06:35:00|7442.8|7427.8|7443.2|7428.2|7444.2|7429.2|7442.8|7427.8|2
1607668800000|2020-12-11 06:40:00|7442.7|7427.7|7450.7|7435.7|7452.7|7437.7|7442.7|7427.7|75
1607669100000|2020-12-11 06:45:00|7450.2|7435.2|7450.7|7435.7|7451.7|7436.7|7449.7|7434.7|4
1607669400000|2020-12-11 06:50:00|7452.2|7437.2|7452.7|7437.7|7452.7|7437.7|7451.7|7436.7|6
1607669700000|2020-12-11 06:55:00|7452.2|7437.2|7453.2|7438.2|7453.2|7438.2|7449.8|7434.8|3
1607670000000|2020-12-11 07:00:00|7453.3|7438.3|7452.8|7437.8|7454.3|7439.3|7451.3|7436.3|8
1607670300000|2020-12-11 07:05:00|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7451.8|7436.8|1
1607670600000|2020-12-11 07:10:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7452.8|7437.8|1
1607670900000|2020-12-11 07:15:00|7453.8|7438.8|7453.3|7438.3|7454.3|7439.3|7453.3|7438.3|0
1607671200000|2020-12-11 07:20:00|7453.8|7438.8|7455.8|7440.8|7455.8|7440.8|7451.8|7436.8|10
1607671500000|2020-12-11 07:25:00|7455.7|7440.7|7455.3|7440.3|7455.8|7440.8|7454.8|7439.8|13
1607671800000|2020-12-11 07:30:00|7455.8|7440.8|7453.3|7438.3|7455.8|7440.8|7453.3|7438.3|2
1607672100000|2020-12-11 07:35:00|7454.3|7439.3|7453.3|7438.3|7454.8|7439.8|7453.3|7438.3|1
1607672400000|2020-12-11 07:40:00|7453.8|7438.8|7453.3|7438.3|7455.3|7440.3|7453.3|7438.3|3
1607673000000|2020-12-11 07:50:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1607673300000|2020-12-11 07:55:00|7453.3|7438.3|7454.3|7439.3|7455.3|7440.3|7453.3|7438.3|2
1607673600000|2020-12-11 08:00:00|7454.8|7439.8|7454.8|7439.8|7455.3|7440.3|7454.3|7439.3|0
1607673900000|2020-12-11 08:05:00|7454.3|7439.3|7455.3|7440.3|7455.8|7440.8|7453.8|7438.8|17
1607674200000|2020-12-11 08:10:00|7454.3|7439.3|7456.8|7441.8|7458.3|7443.3|7453.8|7438.8|23
1607674500000|2020-12-11 08:15:00|7456.3|7441.3|7455.8|7440.8|7457.8|7442.8|7455.8|7440.8|6
1607674800000|2020-12-11 08:20:00|7457.2|7442.2|7453.8|7438.8|7457.8|7442.8|7453.3|7438.3|12
1607675100000|2020-12-11 08:25:00|7454.3|7439.3|7452.8|7437.8|7454.3|7439.3|7452.3|7437.3|6
1607675400000|2020-12-11 08:30:00|7453.3|7438.3|7453.8|7438.8|7454.3|7439.3|7451.8|7436.8|13
1607675700000|2020-12-11 08:35:00|7452.8|7437.8|7439.8|7424.8|7453.3|7438.3|7437.8|7422.8|59
1607676000000|2020-12-11 08:40:00|7439.3|7424.3|7444.3|7429.3|7444.3|7429.3|7435.3|7420.3|18
1607676300000|2020-12-11 08:45:00|7442.8|7427.8|7445.8|7430.8|7446.3|7431.3|7442.8|7427.8|1
1607676600000|2020-12-11 08:50:00|7444.3|7429.3|7428.8|7413.8|7447.3|7432.3|7428.8|7413.8|54
1607676900000|2020-12-11 08:55:00|7428.3|7413.3|7427.3|7412.3|7430.3|7415.3|7423.3|7408.3|55
1607677200000|2020-12-11 09:00:00|7427.8|7412.8|7426.3|7411.3|7429.3|7414.3|7424.8|7409.8|19
1607677500000|2020-12-11 09:05:00|7425.8|7410.8|7429.3|7414.3|7430.8|7415.8|7422.3|7407.3|31
1607677800000|2020-12-11 09:10:00|7429.8|7414.8|7425.3|7410.3|7429.8|7414.8|7424.3|7409.3|31
1607678100000|2020-12-11 09:15:00|7425.8|7410.8|7428.8|7413.8|7431.3|7416.3|7423.3|7408.3|52
1607678400000|2020-12-11 09:20:00|7429.3|7414.3|7427.3|7412.3|7429.8|7414.8|7426.3|7411.3|13
1607678700000|2020-12-11 09:25:00|7425.9|7410.9|7426.8|7411.8|7427.3|7412.3|7424.3|7409.3|8
1607679000000|2020-12-11 09:30:00|7427.3|7412.3|7428.8|7413.8|7429.3|7414.3|7426.8|7411.8|3
1607679300000|2020-12-11 09:35:00|7429.3|7414.3|7434.8|7419.8|7434.8|7419.8|7428.8|7413.8|25
1607679600000|2020-12-11 09:40:00|7434.3|7419.3|7431.8|7416.8|7434.3|7419.3|7430.8|7415.8|10
1607679900000|2020-12-11 09:45:00|7431.9|7416.9|7432.4|7417.4|7433.9|7418.9|7431.9|7416.9|7
1607680200000|2020-12-11 09:50:00|7431.9|7416.9|7423.8|7408.8|7431.9|7416.9|7423.3|7408.3|38
1607680500000|2020-12-11 09:55:00|7424.8|7409.8|7427.3|7412.3|7428.3|7413.3|7424.8|7409.8|11
1607680800000|2020-12-11 10:00:00|7426.9|7411.9|7428.8|7413.8|7429.8|7414.8|7426.3|7411.3|9
1607681100000|2020-12-11 10:05:00|7429.3|7414.3|7426.8|7411.8|7429.8|7414.8|7426.3|7411.3|21
1607681400000|2020-12-11 10:10:00|7427.3|7412.3|7427.8|7412.8|7428.8|7413.8|7426.8|7411.8|10
1607681700000|2020-12-11 10:15:00|7428.3|7413.3|7429.4|7414.4|7429.4|7414.4|7428.3|7413.3|11
1607682000000|2020-12-11 10:20:00|7429.9|7414.9|7438.8|7423.8|7438.8|7423.8|7429.4|7414.4|44
1607682300000|2020-12-11 10:25:00|7439.3|7424.3|7435.8|7420.8|7439.8|7424.8|7435.8|7420.8|12
1607682600000|2020-12-11 10:30:00|7434.8|7419.8|7432.3|7417.3|7434.8|7419.8|7428.8|7413.8|26
1607682900000|2020-12-11 10:35:00|7431.3|7416.3|7428.3|7413.3|7431.8|7416.8|7426.3|7411.3|14
1607683200000|2020-12-11 10:40:00|7427.4|7412.4|7433.4|7418.4|7435.4|7420.4|7427.4|7412.4|14
1607683500000|2020-12-11 10:45:00|7432.9|7417.9|7431.9|7416.9|7433.9|7418.9|7429.9|7414.9|17
1607683800000|2020-12-11 10:50:00|7431.4|7416.4|7431.9|7416.9|7432.4|7417.4|7430.4|7415.4|22
1607684100000|2020-12-11 10:55:00|7430.9|7415.9|7422.9|7407.9|7430.9|7415.9|7421.9|7406.9|22
1607684400000|2020-12-11 11:00:00|7421.9|7406.9|7425.4|7410.4|7425.4|7410.4|7421.9|7406.9|14
1607684700000|2020-12-11 11:05:00|7427.3|7412.3|7422.9|7407.9|7427.9|7412.9|7421.9|7406.9|5
1607685000000|2020-12-11 11:10:00|7422.4|7407.4|7421.4|7406.4|7422.9|7407.9|7421.4|7406.4|10
1607685300000|2020-12-11 11:15:00|7419.4|7404.4|7420.4|7405.4|7420.4|7405.4|7417.9|7402.9|15
1607685600000|2020-12-11 11:20:00|7419.9|7404.9|7420.9|7405.9|7421.4|7406.4|7419.9|7404.9|0
1607685900000|2020-12-11 11:25:00|7420.4|7405.4|7419.4|7404.4|7420.9|7405.9|7418.4|7403.4|9
1607686200000|2020-12-11 11:30:00|7419.9|7404.9|7421.9|7406.9|7421.9|7406.9|7419.9|7404.9|3
1607686500000|2020-12-11 11:35:00|7420.9|7405.9|7424.4|7409.4|7424.4|7409.4|7420.4|7405.4|5
1607686800000|2020-12-11 11:40:00|7423.5|7408.5|7419.9|7404.9|7423.5|7408.5|7418.9|7403.9|12
1607687100000|2020-12-11 11:45:00|7418.9|7403.9|7423.5|7408.5|7423.5|7408.5|7418.4|7403.4|17
1607687400000|2020-12-11 11:50:00|7423.4|7408.4|7433.9|7418.9|7434.4|7419.4|7423.4|7408.4|9
1607687700000|2020-12-11 11:55:00|7433.4|7418.4|7432.4|7417.4|7434.9|7419.9|7432.4|7417.4|6
1607688000000|2020-12-11 12:00:00|7433.8|7418.8|7435.9|7420.9|7436.4|7421.4|7433.8|7418.8|9
1607688300000|2020-12-11 12:05:00|7436.4|7421.4|7431.4|7416.4|7438.9|7423.9|7431.4|7416.4|23
1607688600000|2020-12-11 12:10:00|7430.9|7415.9|7431.9|7416.9|7431.9|7416.9|7427.9|7412.9|15
1607688900000|2020-12-11 12:15:00|7433.4|7418.4|7425.4|7410.4|7434.4|7419.4|7423.4|7408.4|30
1607689200000|2020-12-11 12:20:00|7424.9|7409.9|7419.9|7404.9|7425.4|7410.4|7419.5|7404.5|10
1607689500000|2020-12-11 12:25:00|7420.9|7405.9|7420.4|7405.4|7420.9|7405.9|7418.4|7403.4|5
1607689800000|2020-12-11 12:30:00|7420.9|7405.9|7418.9|7403.9|7421.4|7406.4|7417.9|7402.9|8
1607690100000|2020-12-11 12:35:00|7419.4|7404.4|7423.9|7408.9|7425.4|7410.4|7419.4|7404.4|17
1607690400000|2020-12-11 12:40:00|7420|7405|7421.4|7406.4|7421.4|7406.4|7417.9|7402.9|45
1607690700000|2020-12-11 12:45:00|7423.4|7408.4|7426.5|7411.5|7426.9|7411.9|7423.4|7408.4|7
1607691000000|2020-12-11 12:50:00|7426.9|7411.9|7424.9|7409.9|7428.4|7413.4|7421.9|7406.9|37
1607691300000|2020-12-11 12:55:00|7425.9|7410.9|7420.9|7405.9|7425.9|7410.9|7420.9|7405.9|11
1607691600000|2020-12-11 13:00:00|7421.4|7406.4|7435.9|7420.9|7435.9|7420.9|7416.5|7401.5|107
1607691900000|2020-12-11 13:05:00|7435.4|7420.4|7434.4|7419.4|7439.4|7424.4|7427.9|7412.9|91
1607692200000|2020-12-11 13:10:00|7433.9|7418.9|7426.5|7411.5|7433.9|7418.9|7425.9|7410.9|83
1607692500000|2020-12-11 13:15:00|7426|7411|7417.5|7402.5|7426|7411|7417.5|7402.5|43
1607692800000|2020-12-11 13:20:00|7416.5|7401.5|7413.5|7398.5|7421|7406|7412.5|7397.5|82
1607693100000|2020-12-11 13:25:00|7413|7398|7416.5|7401.5|7417.5|7402.5|7413|7398|43
1607693400000|2020-12-11 13:30:00|7418|7403|7427|7412|7431.5|7416.5|7417.6|7402.6|139
1607693700000|2020-12-11 13:35:00|7427.4|7412.4|7418.5|7403.5|7427.5|7412.5|7418|7403|27
1607694000000|2020-12-11 13:40:00|7419|7404|7419.5|7404.5|7421.5|7406.5|7417.5|7402.5|39
1607694300000|2020-12-11 13:45:00|7420.5|7405.5|7435|7420|7435|7420|7420.5|7405.5|48
1607694600000|2020-12-11 13:50:00|7434.5|7419.5|7440|7425|7440|7425|7433|7418|143
1607694900000|2020-12-11 13:55:00|7439.5|7424.5|7443|7428|7444.4|7429.4|7435.5|7420.5|80
1607695200000|2020-12-11 14:00:00|7442.5|7427.5|7443.5|7428.5|7443.5|7428.5|7440.5|7425.5|36
1607695500000|2020-12-11 14:05:00|7443.4|7428.4|7446.4|7431.4|7449.4|7434.4|7443.4|7428.4|111
1607695800000|2020-12-11 14:10:00|7446|7431|7448.9|7433.9|7448.9|7433.9|7445.9|7430.9|63
1607696100000|2020-12-11 14:15:00|7448.4|7433.4|7445.4|7430.4|7449.9|7434.9|7442.9|7427.9|108
1607696400000|2020-12-11 14:20:00|7443.9|7428.9|7441.5|7426.5|7444.9|7429.9|7439|7424|74
1607696700000|2020-12-11 14:25:00|7440.5|7425.5|7447|7432|7448.5|7433.5|7440|7425|71
1607697000000|2020-12-11 14:30:00|7445.6|7430.6|7438.5|7423.5|7445.6|7430.6|7436|7421|153
1607697300000|2020-12-11 14:35:00|7439.5|7424.5|7438.5|7423.5|7441|7426|7436|7421|136
1607697600000|2020-12-11 14:40:00|7438|7423|7424.5|7409.5|7438|7423|7417|7402|113
1607697900000|2020-12-11 14:45:00|7422.5|7407.5|7429.5|7414.5|7429.5|7414.5|7416.1|7401.1|145
1607698200000|2020-12-11 14:50:00|7429|7414|7434.5|7419.5|7434.5|7419.5|7424|7409|65
1607698500000|2020-12-11 14:55:00|7433|7418|7432.5|7417.5|7433.5|7418.5|7422.1|7407.1|160
1607698800000|2020-12-11 15:00:00|7429.5|7414.5|7434.6|7419.6|7438|7423|7428.5|7413.5|81
1607699100000|2020-12-11 15:05:00|7435|7420|7423.6|7408.6|7435|7420|7419.1|7404.1|105
1607699400000|2020-12-11 15:10:00|7424.1|7409.1|7431.6|7416.6|7432.5|7417.5|7423.6|7408.6|62
1607699700000|2020-12-11 15:15:00|7431.1|7416.1|7440.1|7425.1|7440.6|7425.6|7427.1|7412.1|100
1607700000000|2020-12-11 15:20:00|7438.6|7423.6|7444.1|7429.1|7445.1|7430.1|7435.1|7420.1|87
1607700300000|2020-12-11 15:25:00|7443.1|7428.1|7441.6|7426.6|7445.6|7430.6|7441.6|7426.6|98
1607700600000|2020-12-11 15:30:00|7440.6|7425.6|7440.6|7425.6|7441.1|7426.1|7431.1|7416.1|84
1607700900000|2020-12-11 15:35:00|7439.6|7424.6|7439.6|7424.6|7440.1|7425.1|7433.6|7418.6|135
1607701200000|2020-12-11 15:40:00|7443.6|7428.6|7453.1|7438.1|7454.1|7439.1|7443.6|7428.6|199
1607701500000|2020-12-11 15:45:00|7451.6|7436.6|7453.1|7438.1|7457.6|7442.6|7449.1|7434.1|145
1607701800000|2020-12-11 15:50:00|7451.1|7436.1|7457.6|7442.6|7458.1|7443.1|7451.1|7436.1|52
1607702100000|2020-12-11 15:55:00|7456.1|7441.1|7456.1|7441.1|7459.6|7444.6|7451.2|7436.2|98
1607702400000|2020-12-11 16:00:00|7456.6|7441.6|7465.6|7450.6|7465.6|7450.6|7456.6|7441.6|85
1607702700000|2020-12-11 16:05:00|7466.1|7451.1|7463.1|7448.1|7466.6|7451.6|7456.2|7441.2|188
1607703000000|2020-12-11 16:10:00|7462.6|7447.6|7461.1|7446.1|7465.6|7450.6|7459.1|7444.1|136
1607703300000|2020-12-11 16:15:00|7460.6|7445.6|7461.6|7446.6|7465.1|7450.1|7457.1|7442.1|152
1607703600000|2020-12-11 16:20:00|7462.1|7447.1|7476.2|7461.2|7479.1|7464.1|7461.6|7446.6|307
1607703900000|2020-12-11 16:25:00|7477.1|7462.1|7472.1|7457.1|7477.1|7462.1|7471.6|7456.6|63
1607704200000|2020-12-11 16:30:00|7473.1|7458.1|7479.6|7464.6|7485.1|7470.1|7470.6|7455.6|205
1607704500000|2020-12-11 16:35:00|7479.1|7464.1|7467.7|7452.7|7479.1|7464.1|7467.2|7452.2|77
1607704800000|2020-12-11 16:40:00|7467.2|7452.2|7458.2|7443.2|7470.6|7455.6|7457.7|7442.7|73
1607705100000|2020-12-11 16:45:00|7455.7|7440.7|7458.7|7443.7|7460.2|7445.2|7455.2|7440.2|44
1607705400000|2020-12-11 16:50:00|7459.1|7444.1|7459.2|7444.2|7463.6|7448.6|7455.7|7440.7|42
1607705700000|2020-12-11 16:55:00|7458.7|7443.7|7451.2|7436.2|7462.7|7447.7|7451.2|7436.2|101
1607706000000|2020-12-11 17:00:00|7446.7|7431.7|7445.2|7430.2|7454.2|7439.2|7445.2|7430.2|110
1607706300000|2020-12-11 17:05:00|7446.2|7431.2|7445.2|7430.2|7447.2|7432.2|7442.2|7427.2|56
1607706600000|2020-12-11 17:10:00|7445.7|7430.7|7445.7|7430.7|7446.2|7431.2|7436.2|7421.2|180
1607706900000|2020-12-11 17:15:00|7446.2|7431.2|7442.2|7427.2|7449.2|7434.2|7436.7|7421.7|87
1607707200000|2020-12-11 17:20:00|7441.2|7426.2|7441.7|7426.7|7444.2|7429.2|7436.7|7421.7|54
1607707500000|2020-12-11 17:25:00|7442.7|7427.7|7438.7|7423.7|7442.7|7427.7|7436.2|7421.2|50
1607707800000|2020-12-11 17:30:00|7438.2|7423.2|7438.3|7423.3|7440.2|7425.2|7436.2|7421.2|87
1607708100000|2020-12-11 17:35:00|7438.2|7423.2|7440.7|7425.7|7441.2|7426.2|7432.2|7417.2|154
1607708400000|2020-12-11 17:40:00|7440.2|7425.2|7436.2|7421.2|7446.7|7431.7|7433.2|7418.2|122
1607708700000|2020-12-11 17:45:00|7436.7|7421.7|7435.7|7420.7|7437.7|7422.7|7433.7|7418.7|49
1607709000000|2020-12-11 17:50:00|7434.8|7419.8|7434.7|7419.7|7439.8|7424.8|7431.2|7416.2|69
1607709300000|2020-12-11 17:55:00|7435.2|7420.2|7438.7|7423.7|7439.7|7424.7|7435.2|7420.2|37
1607709600000|2020-12-11 18:00:00|7439.2|7424.2|7440.7|7425.7|7443.2|7428.2|7439.2|7424.2|9
1607709900000|2020-12-11 18:05:00|7441.2|7426.2|7435.7|7420.7|7441.2|7426.2|7434.7|7419.7|26
1607710200000|2020-12-11 18:10:00|7436.2|7421.2|7439.2|7424.2|7439.2|7424.2|7435.2|7420.2|23
1607710500000|2020-12-11 18:15:00|7438.7|7423.7|7431.3|7416.3|7439.2|7424.2|7431.3|7416.3|47
1607710800000|2020-12-11 18:20:00|7431.7|7416.7|7427.3|7412.3|7432.3|7417.3|7427.3|7412.3|62
1607711100000|2020-12-11 18:25:00|7426.2|7411.2|7424.7|7409.7|7427.7|7412.7|7423.3|7408.3|55
1607711400000|2020-12-11 18:30:00|7424.3|7409.3|7422.3|7407.3|7426.7|7411.7|7421.3|7406.3|55
1607711700000|2020-12-11 18:35:00|7422.8|7407.8|7422.7|7407.7|7425.2|7410.2|7421.3|7406.3|55
1607712000000|2020-12-11 18:40:00|7422.8|7407.8|7419.7|7404.7|7423.2|7408.2|7419.3|7404.3|54
1607712300000|2020-12-11 18:45:00|7419.3|7404.3|7418.3|7403.3|7421.3|7406.3|7414.7|7399.7|177
1607712600000|2020-12-11 18:50:00|7418.8|7403.8|7414.8|7399.8|7418.8|7403.8|7412.8|7397.8|80
1607712900000|2020-12-11 18:55:00|7415.3|7400.3|7418.3|7403.3|7422.3|7407.3|7413.8|7398.8|254
1607713200000|2020-12-11 19:00:00|7417.8|7402.8|7417.3|7402.3|7419.3|7404.3|7412.3|7397.3|73
1607713500000|2020-12-11 19:05:00|7417.8|7402.8|7418.3|7403.3|7421.8|7406.8|7411.3|7396.3|127
1607713800000|2020-12-11 19:10:00|7418.8|7403.8|7419.4|7404.4|7423.8|7408.8|7411.3|7396.3|670
1607714100000|2020-12-11 19:15:00|7420.9|7405.9|7414.9|7399.9|7421.4|7406.4|7413.9|7398.9|233
1607911200000|2020-12-14 02:00:00|7434.5|7419.5|7458.4|7443.4|7461.9|7446.9|7434.5|7419.5|232
1607911500000|2020-12-14 02:05:00|7458.9|7443.9|7465|7450|7465.9|7450.9|7456.6|7441.6|32
1607911800000|2020-12-14 02:10:00|7466|7451|7466.4|7451.4|7470.3|7455.3|7465|7450|94
1607912100000|2020-12-14 02:15:00|7468.4|7453.4|7470.5|7455.5|7470.5|7455.5|7467.4|7452.4|14
1607912400000|2020-12-14 02:20:00|7469.5|7454.5|7472.5|7457.5|7472.5|7457.5|7469.5|7454.5|30
1607912700000|2020-12-14 02:25:00|7473.5|7458.5|7473.5|7458.5|7479.4|7464.4|7473.5|7458.5|29
1607913000000|2020-12-14 02:30:00|7474.5|7459.5|7472.5|7457.5|7474.5|7459.5|7470|7455|34
1607913300000|2020-12-14 02:35:00|7472|7457|7476.5|7461.5|7476.5|7461.5|7472|7457|5
1607913600000|2020-12-14 02:40:00|7475|7460|7471|7456|7475|7460|7471|7456|2
1607913900000|2020-12-14 02:45:00|7475.2|7460.2|7478.5|7463.5|7478.5|7463.5|7472|7457|8
1607914200000|2020-12-14 02:50:00|7478|7463|7479|7464|7482|7467|7478|7463|23
1607914500000|2020-12-14 02:55:00|7479.1|7464.1|7475|7460|7481.5|7466.5|7475|7460|60
1607914800000|2020-12-14 03:00:00|7474.5|7459.5|7475.5|7460.5|7475.5|7460.5|7473.5|7458.5|4
1607915100000|2020-12-14 03:05:00|7474.6|7459.6|7475.5|7460.5|7475.5|7460.5|7474.5|7459.5|1
1607915400000|2020-12-14 03:10:00|7474.6|7459.6|7469.5|7454.5|7474.6|7459.6|7469.5|7454.5|25
1607915700000|2020-12-14 03:15:00|7472|7457|7469.5|7454.5|7472|7457|7469.5|7454.5|22
1607916000000|2020-12-14 03:20:00|7469|7454|7467.5|7452.5|7469|7454|7467.5|7452.5|0
1607916300000|2020-12-14 03:25:00|7467|7452|7468.9|7453.9|7469|7454|7467|7452|9
1607916600000|2020-12-14 03:30:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|0
1607916900000|2020-12-14 03:35:00|7468.5|7453.5|7467.5|7452.5|7469.4|7454.4|7467.5|7452.5|2
1607917200000|2020-12-14 03:40:00|7467|7452|7467|7452|7467|7452|7467|7452|0
1607917500000|2020-12-14 03:45:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1607918100000|2020-12-14 03:55:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1607918400000|2020-12-14 04:00:00|7469|7454|7468.5|7453.5|7469|7454|7468|7453|1
1607919000000|2020-12-14 04:10:00|7467.6|7452.6|7464.5|7449.5|7467.6|7452.6|7464.5|7449.5|1
1607919300000|2020-12-14 04:15:00|7464|7449|7464.5|7449.5|7464.5|7449.5|7464|7449|7
1607920500000|2020-12-14 04:35:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1607920800000|2020-12-14 04:40:00|||||||||1
1607921100000|2020-12-14 04:45:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|3
1607921700000|2020-12-14 04:55:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1607922300000|2020-12-14 05:05:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1607922600000|2020-12-14 05:10:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|1
1607922900000|2020-12-14 05:15:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1607923500000|2020-12-14 05:25:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1607923800000|2020-12-14 05:30:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1607924100000|2020-12-14 05:35:00|7468.6|7453.6|7468|7453|7470.6|7455.6|7466.1|7451.1|9
1607924400000|2020-12-14 05:40:00|7468.1|7453.1|7468|7453|7470.1|7455.1|7467|7452|13
1607924700000|2020-12-14 05:45:00|7468.5|7453.5|7469.1|7454.1|7469.1|7454.1|7468.5|7453.5|0
1607925000000|2020-12-14 05:50:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1607925300000|2020-12-14 05:55:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1607925600000|2020-12-14 06:00:00|7470.1|7455.1|7470.1|7455.1|7470.6|7455.6|7469.6|7454.6|3
1607925900000|2020-12-14 06:05:00|7472|7457|7473.6|7458.6|7473.6|7458.6|7471.6|7456.6|7
1607926200000|2020-12-14 06:10:00|7471.6|7456.6|7473|7458|7473.5|7458.5|7471.1|7456.1|36
1607926500000|2020-12-14 06:15:00|7474|7459|7479.5|7464.5|7480|7465|7474|7459|35
1607926800000|2020-12-14 06:20:00|7482.9|7467.9|7481.1|7466.1|7487|7472|7480|7465|134
1607927100000|2020-12-14 06:25:00|7481.5|7466.5|7482.6|7467.6|7483.1|7468.1|7481.1|7466.1|10
1607927400000|2020-12-14 06:30:00|7483.1|7468.1|7486.1|7471.1|7486.5|7471.5|7480.6|7465.6|38
1607927700000|2020-12-14 06:35:00|7486.5|7471.5|7485.1|7470.1|7486.5|7471.5|7484.6|7469.6|36
1607928000000|2020-12-14 06:40:00|7482.7|7467.7|7484.6|7469.6|7484.6|7469.6|7481.6|7466.6|8
1607928300000|2020-12-14 06:45:00|7485|7470|7483.1|7468.1|7485.1|7470.1|7483.1|7468.1|3
1607928600000|2020-12-14 06:50:00|7482.6|7467.6|7483.6|7468.6|7484.1|7469.1|7482.6|7467.6|26
1607928900000|2020-12-14 06:55:00|7483.1|7468.1|7484.5|7469.5|7484.5|7469.5|7483.1|7468.1|4
1607929200000|2020-12-14 07:00:00|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|0
1607929500000|2020-12-14 07:05:00|7483.1|7468.1|7483.1|7468.1|7483.6|7468.6|7483.1|7468.1|3
1607929800000|2020-12-14 07:10:00|7483.5|7468.5|7481.6|7466.6|7483.6|7468.6|7481.6|7466.6|2
1607930100000|2020-12-14 07:15:00|7482.1|7467.1|7483.6|7468.6|7484.1|7469.1|7482.1|7467.1|2
1607930400000|2020-12-14 07:20:00|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.1|7468.1|0
1607930700000|2020-12-14 07:25:00|7483.1|7468.1|7483.6|7468.6|7483.6|7468.6|7483.1|7468.1|0
1607931000000|2020-12-14 07:30:00|7483.1|7468.1|7483.6|7468.6|7485.9|7470.9|7483.1|7468.1|5
1607931300000|2020-12-14 07:35:00|7482.7|7467.7|7483.6|7468.6|7484.6|7469.6|7482.7|7467.7|6
1607931600000|2020-12-14 07:40:00|7483.1|7468.1|7483.1|7468.1|7484.1|7469.1|7483.1|7468.1|1
1607931900000|2020-12-14 07:45:00|7484.1|7469.1|7484.6|7469.6|7484.6|7469.6|7484.1|7469.1|1
1607932200000|2020-12-14 07:50:00|7485.1|7470.1|7484.1|7469.1|7485.1|7470.1|7484.1|7469.1|2
1607932800000|2020-12-14 08:00:00|7484.6|7469.6|7487.6|7472.6|7487.6|7472.6|7484.6|7469.6|124
1607933100000|2020-12-14 08:05:00|7489.5|7474.5|7489.1|7474.1|7490.6|7475.6|7488.1|7473.1|30
1607933400000|2020-12-14 08:10:00|7490|7475|7489.1|7474.1|7490.1|7475.1|7487.6|7472.6|5
1607933700000|2020-12-14 08:15:00|7489.6|7474.6|7487.6|7472.6|7490.1|7475.1|7487.6|7472.6|2
1607934000000|2020-12-14 08:20:00|7487.7|7472.7|7489.1|7474.1|7491.6|7476.6|7487.7|7472.7|50
1607934300000|2020-12-14 08:25:00|7489.2|7474.2|7488.6|7473.6|7489.2|7474.2|7488.6|7473.6|1
1607934600000|2020-12-14 08:30:00|7489.1|7474.1|7486.6|7471.6|7489.1|7474.1|7486.1|7471.1|11
1607934900000|2020-12-14 08:35:00|7487.6|7472.6|7486.6|7471.6|7487.6|7472.6|7486.6|7471.6|8
1607935200000|2020-12-14 08:40:00|7487.6|7472.6|7484.6|7469.6|7487.6|7472.6|7483.7|7468.7|4
1607935500000|2020-12-14 08:45:00|7485.1|7470.1|7485.1|7470.1|7486.1|7471.1|7484.6|7469.6|3
1607935800000|2020-12-14 08:50:00|7484.6|7469.6|7481.6|7466.6|7484.6|7469.6|7481.6|7466.6|9
1607936100000|2020-12-14 08:55:00|7482.1|7467.1|7483.6|7468.6|7485.1|7470.1|7482.1|7467.1|11
1607936400000|2020-12-14 09:00:00|7484.1|7469.1|7481.7|7466.7|7484.6|7469.6|7481.7|7466.7|8
1607936700000|2020-12-14 09:05:00|7483.1|7468.1|7481.2|7466.2|7483.1|7468.1|7480.6|7465.6|6
1607937000000|2020-12-14 09:10:00|7481.7|7466.7|7482.6|7467.6|7483.1|7468.1|7481.7|7466.7|1
1607937300000|2020-12-14 09:15:00|7482.2|7467.2|7480.7|7465.7|7482.2|7467.2|7480.2|7465.2|5
1607937600000|2020-12-14 09:20:00|7481.2|7466.2|7482.1|7467.1|7482.1|7467.1|7481.2|7466.2|1
1607937900000|2020-12-14 09:25:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7480.7|7465.7|1
1607938200000|2020-12-14 09:30:00|7481.7|7466.7|7477.7|7462.7|7481.7|7466.7|7473.2|7458.2|13
1607938500000|2020-12-14 09:35:00|7475.1|7460.1|7480.7|7465.7|7480.7|7465.7|7475.1|7460.1|11
1607938800000|2020-12-14 09:40:00|7480.2|7465.2|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|1
1607939100000|2020-12-14 09:45:00|7482.6|7467.6|7483.6|7468.6|7484.1|7469.1|7482.6|7467.6|6
1607939400000|2020-12-14 09:50:00|7484.1|7469.1|7479.6|7464.6|7484.1|7469.1|7479.6|7464.6|7
1607939700000|2020-12-14 09:55:00|7479.7|7464.7|7481.1|7466.1|7482.6|7467.6|7479.7|7464.7|6
1607940000000|2020-12-14 10:00:00|7477.2|7462.2|7479.1|7464.1|7479.7|7464.7|7477.2|7462.2|21
1607940300000|2020-12-14 10:05:00|7479.6|7464.6|7481.2|7466.2|7481.7|7466.7|7479.2|7464.2|7
1607940600000|2020-12-14 10:10:00|7482.7|7467.7|7479.7|7464.7|7482.7|7467.7|7479.2|7464.2|8
1607940900000|2020-12-14 10:15:00|7480.7|7465.7|7478.7|7463.7|7480.7|7465.7|7477.7|7462.7|7
1607941200000|2020-12-14 10:20:00|7482.2|7467.2|7486.2|7471.2|7486.7|7471.7|7481.7|7466.7|21
1607941500000|2020-12-14 10:25:00|7486.7|7471.7|7487.2|7472.2|7487.7|7472.7|7483.8|7468.8|13
1607941800000|2020-12-14 10:30:00|7485.7|7470.7|7484.2|7469.2|7485.7|7470.7|7484.2|7469.2|3
1607942100000|2020-12-14 10:35:00|7484.7|7469.7|7487.2|7472.2|7487.7|7472.7|7484.7|7469.7|3
1607942400000|2020-12-14 10:40:00|7486.7|7471.7|7485.7|7470.7|7486.7|7471.7|7485.7|7470.7|0
1607942700000|2020-12-14 10:45:00|7485.8|7470.8|7490.2|7475.2|7490.2|7475.2|7485.8|7470.8|4
1607943000000|2020-12-14 10:50:00|7489.7|7474.7|7492.7|7477.7|7492.7|7477.7|7488.7|7473.7|34
1607943300000|2020-12-14 10:55:00|7492.3|7477.3|7492.7|7477.7|7492.7|7477.7|7491.2|7476.2|6
1607943600000|2020-12-14 11:00:00|7492.3|7477.3|7497.7|7482.7|7497.7|7482.7|7490.3|7475.3|50
1607943900000|2020-12-14 11:05:00|7497.2|7482.2|7494.2|7479.2|7497.2|7482.2|7494.2|7479.2|19
1607944200000|2020-12-14 11:10:00|7494.7|7479.7|7495.7|7480.7|7495.7|7480.7|7493.7|7478.7|12
1607944500000|2020-12-14 11:15:00|7494.8|7479.8|7495.2|7480.2|7495.2|7480.2|7494.7|7479.7|5
1607944800000|2020-12-14 11:20:00|7493.7|7478.7|7493.7|7478.7|7494.7|7479.7|7491.7|7476.7|25
1607945100000|2020-12-14 11:25:00|7494.2|7479.2|7495.7|7480.7|7495.7|7480.7|7493.7|7478.7|10
1607945400000|2020-12-14 11:30:00|7492.7|7477.7|7491.2|7476.2|7493.3|7478.3|7489.3|7474.3|38
1607945700000|2020-12-14 11:35:00|7491.7|7476.7|7490.7|7475.7|7491.7|7476.7|7490.7|7475.7|14
1607946000000|2020-12-14 11:40:00|7491.2|7476.2|7491.2|7476.2|7492.2|7477.2|7490.7|7475.7|4
1607946300000|2020-12-14 11:45:00|7490.7|7475.7|7490.2|7475.2|7491.2|7476.2|7490.2|7475.2|2
1607946600000|2020-12-14 11:50:00|7489.8|7474.8|7492.2|7477.2|7492.2|7477.2|7488.7|7473.7|21
1607946900000|2020-12-14 11:55:00|||||||||4
1607947200000|2020-12-14 12:00:00|7491.8|7476.8|7489.7|7474.7|7491.8|7476.8|7488.8|7473.8|9
1607947500000|2020-12-14 12:05:00|7487.9|7472.9|7485.3|7470.3|7487.9|7472.9|7485.3|7470.3|6
1607947800000|2020-12-14 12:10:00|7484.3|7469.3|7487.2|7472.2|7488.2|7473.2|7483.3|7468.3|25
1607948100000|2020-12-14 12:15:00|7487.7|7472.7|7499.8|7484.8|7501.2|7486.2|7487.7|7472.7|59
1607948400000|2020-12-14 12:20:00|7499.7|7484.7|7497.2|7482.2|7499.7|7484.7|7496.7|7481.7|27
1607948700000|2020-12-14 12:25:00|7496.2|7481.2|7500.7|7485.7|7501.7|7486.7|7496.2|7481.2|37
1607949000000|2020-12-14 12:30:00|7500.6|7485.6|7499.2|7484.2|7501.2|7486.2|7497.8|7482.8|38
1607949300000|2020-12-14 12:35:00|7499.7|7484.7|7499.7|7484.7|7500.2|7485.2|7498.2|7483.2|14
1607949600000|2020-12-14 12:40:00|7500.2|7485.2|7499.7|7484.7|7500.3|7485.3|7498.3|7483.3|8
1607949900000|2020-12-14 12:45:00|7500.2|7485.2|7500.8|7485.8|7501.3|7486.3|7498.8|7483.8|14
1607950200000|2020-12-14 12:50:00|7501.3|7486.3|7503.8|7488.8|7507.7|7492.7|7500.8|7485.8|50
1607950500000|2020-12-14 12:55:00|7505.3|7490.3|7508.4|7493.4|7510.3|7495.3|7503.8|7488.8|97
1607950800000|2020-12-14 13:00:00|7507.9|7492.9|7525.4|7510.4|7531.9|7516.9|7507.4|7492.4|216
1607951100000|2020-12-14 13:05:00|7524.8|7509.8|7532.3|7517.3|7532.9|7517.9|7524.8|7509.8|107
1607951400000|2020-12-14 13:10:00|7531.9|7516.9|7522.9|7507.9|7532.9|7517.9|7521.4|7506.4|82
1607951700000|2020-12-14 13:15:00|7523.4|7508.4|7515.4|7500.4|7527.9|7512.9|7515|7500|72
1607952000000|2020-12-14 13:20:00|7515.5|7500.5|7523.4|7508.4|7524.8|7509.8|7515.5|7500.5|42
1607952300000|2020-12-14 13:25:00|7522.9|7507.9|7526.9|7511.9|7526.9|7511.9|7522.9|7507.9|41
1607952600000|2020-12-14 13:30:00|7529.2|7514.2|7520.5|7505.5|7529.8|7514.8|7519.5|7504.5|86
1607952900000|2020-12-14 13:35:00|7520|7505|7516.5|7501.5|7522.5|7507.5|7515.9|7500.9|147
1607953200000|2020-12-14 13:40:00|7516|7501|7515.9|7500.9|7517|7502|7515|7500|51
1607953500000|2020-12-14 13:45:00|7516|7501|7516.9|7501.9|7516.9|7501.9|7515|7500|62
1607953800000|2020-12-14 13:50:00|7517|7502|7516.5|7501.5|7517|7502|7514.9|7499.9|60
1607954100000|2020-12-14 13:55:00|7516.9|7501.9|7520.4|7505.4|7521.9|7506.9|7515.4|7500.4|86
1607954400000|2020-12-14 14:00:00|7519.9|7504.9|7506.4|7491.4|7520.4|7505.4|7504.4|7489.4|115
1607954700000|2020-12-14 14:05:00|7506.3|7491.3|7506.4|7491.4|7507.4|7492.4|7503.9|7488.9|70
1607955000000|2020-12-14 14:10:00|7506|7491|7508.9|7493.9|7509.4|7494.4|7505.5|7490.5|35
1607955300000|2020-12-14 14:15:00|7509.4|7494.4|7504.4|7489.4|7511.3|7496.3|7504.4|7489.4|33
1607955600000|2020-12-14 14:20:00|7504.9|7489.9|7500.5|7485.5|7506|7491|7498|7483|109
1607955900000|2020-12-14 14:25:00|7499|7484|7490|7475|7500.5|7485.5|7489|7474|118
1607956200000|2020-12-14 14:30:00|7489.5|7474.5|7500.5|7485.5|7503.9|7488.9|7489.5|7474.5|123
1607956500000|2020-12-14 14:35:00|7501|7486|7486.5|7471.5|7502.5|7487.5|7484|7469|220
1607956800000|2020-12-14 14:40:00|7486.1|7471.1|7498.8|7483.8|7500.5|7485.5|7486|7471|134
1607957100000|2020-12-14 14:45:00|7496|7481|7480|7465|7496|7481|7478.9|7463.9|278
1607957400000|2020-12-14 14:50:00|7481|7466|7478|7463|7482|7467|7472.5|7457.5|117
1607957700000|2020-12-14 14:55:00|7479|7464|7486.1|7471.1|7488.6|7473.6|7475.5|7460.5|82
1607958000000|2020-12-14 15:00:00|7485.9|7470.9|7471.6|7456.6|7486.1|7471.1|7471.6|7456.6|181
1607958300000|2020-12-14 15:05:00|7471.1|7456.1|7469.7|7454.7|7476.6|7461.6|7469.1|7454.1|214
1607958600000|2020-12-14 15:10:00|7470.7|7455.7|7472.7|7457.7|7475.7|7460.7|7467.2|7452.2|95
1607958900000|2020-12-14 15:15:00|7472.6|7457.6|7481.2|7466.2|7488.2|7473.2|7469.2|7454.2|161
1607959200000|2020-12-14 15:20:00|7482.7|7467.7|7469.2|7454.2|7482.7|7467.7|7466.1|7451.1|182
1607959500000|2020-12-14 15:25:00|7469.6|7454.6|7481.7|7466.7|7482.7|7467.7|7469.6|7454.6|136
1607959800000|2020-12-14 15:30:00|7481.2|7466.2|7482.7|7467.7|7484.2|7469.2|7469.2|7454.2|136
1607960100000|2020-12-14 15:35:00|7483.2|7468.2|7491.7|7476.7|7492.2|7477.2|7483.2|7468.2|107
1607960400000|2020-12-14 15:40:00|7493.5|7478.5|7492.6|7477.6|7496.1|7481.1|7484.7|7469.7|140
1607960700000|2020-12-14 15:45:00|7492.7|7477.7|7490.7|7475.7|7494.7|7479.7|7487.2|7472.2|90
1607961000000|2020-12-14 15:50:00|7492.1|7477.1|7480.7|7465.7|7493.2|7478.2|7480.7|7465.7|164
1607961300000|2020-12-14 15:55:00|7481.2|7466.2|7480.7|7465.7|7483.2|7468.2|7479.2|7464.2|97
1607961600000|2020-12-14 16:00:00|7481.2|7466.2|7479.6|7464.6|7483.2|7468.2|7474.7|7459.7|171
1607961900000|2020-12-14 16:05:00|7479.7|7464.7|7476.2|7461.2|7480.7|7465.7|7474.7|7459.7|71
1607962200000|2020-12-14 16:10:00|7476.7|7461.7|7488.2|7473.2|7488.2|7473.2|7475.7|7460.7|110
1607962500000|2020-12-14 16:15:00|7487.7|7472.7|7495.8|7480.8|7496.3|7481.3|7487.2|7472.2|136
1607962800000|2020-12-14 16:20:00|7496.7|7481.7|7499.2|7484.2|7501.7|7486.7|7496.7|7481.7|83
1607963100000|2020-12-14 16:25:00|7499.1|7484.1|7491.2|7476.2|7501.2|7486.2|7487.6|7472.6|119
1607963400000|2020-12-14 16:30:00|7490.3|7475.3|7483.3|7468.3|7490.3|7475.3|7480.2|7465.2|140
1607963700000|2020-12-14 16:35:00|7483.7|7468.7|7480.8|7465.8|7486.3|7471.3|7479.3|7464.3|65
1607964000000|2020-12-14 16:40:00|7480.3|7465.3|7482.8|7467.8|7484.3|7469.3|7480.3|7465.3|65
1607964300000|2020-12-14 16:45:00|7481.8|7466.8|7485.8|7470.8|7488.3|7473.3|7481.8|7466.8|32
1607964600000|2020-12-14 16:50:00|7485.9|7470.9|7485.3|7470.3|7487.3|7472.3|7483.3|7468.3|104
1607964900000|2020-12-14 16:55:00|7485.8|7470.8|7490.7|7475.7|7491.7|7476.7|7482.3|7467.3|100
1607965200000|2020-12-14 17:00:00|7490.8|7475.8|7498.8|7483.8|7499.8|7484.8|7488.8|7473.8|79
1607965500000|2020-12-14 17:05:00|7498.3|7483.3|7497.8|7482.8|7508.2|7493.2|7496.9|7481.9|123
1607965800000|2020-12-14 17:10:00|7496.9|7481.9|7497.8|7482.8|7498.3|7483.3|7491.9|7476.9|96
1607966100000|2020-12-14 17:15:00|7495.5|7480.5|7494.8|7479.8|7498.3|7483.3|7493.3|7478.3|42
1607966400000|2020-12-14 17:20:00|7495.3|7480.3|7495.3|7480.3|7495.7|7480.7|7488.9|7473.9|75
1607966700000|2020-12-14 17:25:00|7493.9|7478.9|7492.8|7477.8|7494.3|7479.3|7490.8|7475.8|54
1607967000000|2020-12-14 17:30:00|7491.3|7476.3|7496.8|7481.8|7500.3|7485.3|7491.3|7476.3|64
1607967300000|2020-12-14 17:35:00|7497.3|7482.3|7499.8|7484.8|7499.8|7484.8|7496.2|7481.2|51
1607967600000|2020-12-14 17:40:00|7500.3|7485.3|7504.7|7489.7|7506.3|7491.3|7499.3|7484.3|116
1607967900000|2020-12-14 17:45:00|7504.3|7489.3|7502.3|7487.3|7504.3|7489.3|7502.3|7487.3|46
1607968200000|2020-12-14 17:50:00|7502.8|7487.8|7505.2|7490.2|7506.2|7491.2|7502.8|7487.8|69
1607968500000|2020-12-14 17:55:00|7504.8|7489.8|7502.7|7487.7|7507.2|7492.2|7500.8|7485.8|64
1607968800000|2020-12-14 18:00:00|7502.8|7487.8|7505.3|7490.3|7506.2|7491.2|7502.3|7487.3|49
1607969100000|2020-12-14 18:05:00|7502.3|7487.3|7492.3|7477.3|7504.2|7489.2|7492.3|7477.3|78
1607969400000|2020-12-14 18:10:00|7492.7|7477.7|7497.7|7482.7|7497.7|7482.7|7492.7|7477.7|29
1607969700000|2020-12-14 18:15:00|7498.2|7483.2|7497.8|7482.8|7501.8|7486.8|7497.3|7482.3|41
1607970000000|2020-12-14 18:20:00|7498.7|7483.7|7494.2|7479.2|7499.2|7484.2|7494.2|7479.2|63
1607970300000|2020-12-14 18:25:00|7493.7|7478.7|7496.7|7481.7|7496.7|7481.7|7488.2|7473.2|111
1607970600000|2020-12-14 18:30:00|7497.1|7482.1|7501.2|7486.2|7503.2|7488.2|7496.7|7481.7|73
1607970900000|2020-12-14 18:35:00|7501.7|7486.7|7492.7|7477.7|7501.7|7486.7|7489.2|7474.2|118
1607971200000|2020-12-14 18:40:00|7492.2|7477.2|7489.7|7474.7|7495.7|7480.7|7489.7|7474.7|54
1607971500000|2020-12-14 18:45:00|7489.3|7474.3|7492.7|7477.7|7493.2|7478.2|7483.2|7468.2|98
1607971800000|2020-12-14 18:50:00|7492.2|7477.2|7489.7|7474.7|7493.2|7478.2|7482.7|7467.7|93
1607972100000|2020-12-14 18:55:00|7489.3|7474.3|7485.2|7470.2|7491.2|7476.2|7483.3|7468.3|103
1607972400000|2020-12-14 19:00:00|7485.7|7470.7|7489.2|7474.2|7489.7|7474.7|7484.2|7469.2|67
1607972700000|2020-12-14 19:05:00|7488.2|7473.2|7488.6|7473.6|7492.2|7477.2|7486.7|7471.7|140
1607973000000|2020-12-14 19:10:00|7489.1|7474.1|7483.2|7468.2|7492.1|7477.1|7472.3|7457.3|556
1607973300000|2020-12-14 19:15:00|7485.6|7470.6|7487.2|7472.2|7490.1|7475.1|7483.2|7468.2|146
1607997600000|2020-12-15 02:00:00|7475|7460|7472.5|7457.5|7477.5|7462.5|7470.5|7455.5|37
1607997900000|2020-12-15 02:05:00|7473|7458|7474|7459|7474.5|7459.5|7473|7458|4
1607998200000|2020-12-15 02:10:00|7472.6|7457.6|7477.5|7462.5|7477.5|7462.5|7470.6|7455.6|8
1607998500000|2020-12-15 02:15:00|7477|7462|7471.5|7456.5|7477|7462|7469.6|7454.6|17
1607998800000|2020-12-15 02:20:00|7472|7457|7470.6|7455.6|7473|7458|7470.6|7455.6|9
1607999100000|2020-12-15 02:25:00|7470.1|7455.1|7473|7458|7474|7459|7470.1|7455.1|7
1607999400000|2020-12-15 02:30:00|7473.9|7458.9|7474.5|7459.5|7474.9|7459.9|7473.9|7458.9|1
1607999700000|2020-12-15 02:35:00|7473.5|7458.5|7473.5|7458.5|7474|7459|7473.5|7458.5|10
1608000000000|2020-12-15 02:40:00|7474.5|7459.5|7475.5|7460.5|7475.5|7460.5|7473.5|7458.5|2
1608000300000|2020-12-15 02:45:00|7475.4|7460.4|7474|7459|7475.4|7460.4|7474|7459|2
1608000600000|2020-12-15 02:50:00|7473.5|7458.5|7473.5|7458.5|7474|7459|7473.5|7458.5|1
1608001500000|2020-12-15 03:05:00|7475.1|7460.1|7477|7462|7477|7462|7475.1|7460.1|24
1608001800000|2020-12-15 03:10:00|7477.1|7462.1|7472.6|7457.6|7477.1|7462.1|7472.6|7457.6|4
1608002400000|2020-12-15 03:20:00|7472.1|7457.1|7472.1|7457.1|7472.6|7457.6|7471.1|7456.1|2
1608002700000|2020-12-15 03:25:00|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|1
1608003000000|2020-12-15 03:30:00|7473.1|7458.1|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|0
1608003300000|2020-12-15 03:35:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|2
1608003900000|2020-12-15 03:45:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1608004200000|2020-12-15 03:50:00|7473.1|7458.1|7477|7462|7477|7462|7473.1|7458.1|3
1608004500000|2020-12-15 03:55:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1608004800000|2020-12-15 04:00:00|7475.7|7460.7|7475.1|7460.1|7475.7|7460.7|7475.1|7460.1|3
1608005100000|2020-12-15 04:05:00|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|1
1608005400000|2020-12-15 04:10:00|7473.1|7458.1|7473.6|7458.6|7473.6|7458.6|7473.1|7458.1|25
1608005700000|2020-12-15 04:15:00|||||||||1
1608006000000|2020-12-15 04:20:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.6|7457.6|13
1608006300000|2020-12-15 04:25:00|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|1
1608006600000|2020-12-15 04:30:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1608006900000|2020-12-15 04:35:00|7471.6|7456.6|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|1
1608007200000|2020-12-15 04:40:00|7471.6|7456.6|7474.1|7459.1|7474.6|7459.6|7470.6|7455.6|4
1608007500000|2020-12-15 04:45:00|||||||||2
1608007800000|2020-12-15 04:50:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7472.6|7457.6|1
1608008400000|2020-12-15 05:00:00|||||||||1
1608009300000|2020-12-15 05:15:00|||||||||1
1608009600000|2020-12-15 05:20:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|0
1608009900000|2020-12-15 05:25:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|0
1608010200000|2020-12-15 05:30:00|7474.6|7459.6|7474.1|7459.1|7474.6|7459.6|7474.1|7459.1|0
1608010500000|2020-12-15 05:35:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1608010800000|2020-12-15 05:40:00|||||||||1
1608011100000|2020-12-15 05:45:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|0
1608011400000|2020-12-15 05:50:00|7475.7|7460.7|7474.7|7459.7|7475.7|7460.7|7474.7|7459.7|1
1608011700000|2020-12-15 05:55:00|7475.2|7460.2|7472.2|7457.2|7475.2|7460.2|7472.2|7457.2|2
1608012000000|2020-12-15 06:00:00|7473.6|7458.6|7474.7|7459.7|7474.7|7459.7|7473.1|7458.1|41
1608012300000|2020-12-15 06:05:00|7474.2|7459.2|7472.7|7457.7|7474.2|7459.2|7471.9|7456.9|1
1608012600000|2020-12-15 06:10:00|7472.2|7457.2|7471.2|7456.2|7472.7|7457.7|7471.2|7456.2|11
1608012900000|2020-12-15 06:15:00|7472.2|7457.2|7469.7|7454.7|7472.7|7457.7|7469.7|7454.7|24
1608013200000|2020-12-15 06:20:00|7470.6|7455.6|7470.2|7455.2|7470.7|7455.7|7470.2|7455.2|2
1608013800000|2020-12-15 06:30:00|7470.6|7455.6|7472.7|7457.7|7472.7|7457.7|7470.6|7455.6|5
1608014100000|2020-12-15 06:35:00|||||||||9
1608014400000|2020-12-15 06:40:00|7473.1|7458.1|7475.2|7460.2|7475.7|7460.7|7473.1|7458.1|57
1608014700000|2020-12-15 06:45:00|7473.8|7458.8|7475.7|7460.7|7475.7|7460.7|7473.7|7458.7|0
1608015000000|2020-12-15 06:50:00|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|1
1608015300000|2020-12-15 06:55:00|7474.2|7459.2|7474.2|7459.2|7475.7|7460.7|7474.2|7459.2|11
1608015600000|2020-12-15 07:00:00|7474.7|7459.7|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|1
1608015900000|2020-12-15 07:05:00|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7473.7|7458.7|1
1608016200000|2020-12-15 07:10:00|7475.2|7460.2|7480.2|7465.2|7480.2|7465.2|7475.2|7460.2|12
1608016500000|2020-12-15 07:15:00|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479.2|7464.2|2
1608016800000|2020-12-15 07:20:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7482.2|7467.2|63
1608017100000|2020-12-15 07:25:00|7482.8|7467.8|7486.2|7471.2|7486.2|7471.2|7482.2|7467.2|5
1608017400000|2020-12-15 07:30:00|7486.7|7471.7|7484.7|7469.7|7486.7|7471.7|7484.7|7469.7|24
1608017700000|2020-12-15 07:35:00|7482.2|7467.2|7482.3|7467.3|7483.8|7468.8|7482.2|7467.2|6
1608018000000|2020-12-15 07:40:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1608018300000|2020-12-15 07:45:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1608018600000|2020-12-15 07:50:00|7484.2|7469.2|7483.7|7468.7|7484.2|7469.2|7483.2|7468.2|4
1608018900000|2020-12-15 07:55:00|7482.7|7467.7|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|1
1608019200000|2020-12-15 08:00:00|7483.2|7468.2|7485.7|7470.7|7487.7|7472.7|7482.2|7467.2|20
1608019500000|2020-12-15 08:05:00|7487.1|7472.1|7487.7|7472.7|7489.7|7474.7|7486.2|7471.2|18
1608019800000|2020-12-15 08:10:00|7487.2|7472.2|7486.7|7471.7|7487.7|7472.7|7485.3|7470.3|3
1608020100000|2020-12-15 08:15:00|7486.2|7471.2|7485.2|7470.2|7486.2|7471.2|7485.2|7470.2|13
1608020400000|2020-12-15 08:20:00|7485.7|7470.7|7485.2|7470.2|7485.7|7470.7|7485.2|7470.2|4
1608020700000|2020-12-15 08:25:00|7485.3|7470.3|7488.2|7473.2|7488.3|7473.3|7485.3|7470.3|12
1608021000000|2020-12-15 08:30:00|7488.3|7473.3|7488.3|7473.3|7491.3|7476.3|7488.3|7473.3|6
1608021300000|2020-12-15 08:35:00|7487.8|7472.8|7484.3|7469.3|7489.3|7474.3|7484.3|7469.3|5
1608021600000|2020-12-15 08:40:00|7483.8|7468.8|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|7
1608021900000|2020-12-15 08:45:00|7484.3|7469.3|7485.8|7470.8|7485.8|7470.8|7483.3|7468.3|3
1608022200000|2020-12-15 08:50:00|7485.3|7470.3|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|9
1608022500000|2020-12-15 08:55:00|7483.3|7468.3|7484.2|7469.2|7485.8|7470.8|7481.8|7466.8|22
1608022800000|2020-12-15 09:00:00|7483.3|7468.3|7482.3|7467.3|7484.8|7469.8|7480.3|7465.3|12
1608023100000|2020-12-15 09:05:00|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7
1608023400000|2020-12-15 09:10:00|7483.2|7468.2|7483.8|7468.8|7484.8|7469.8|7483.2|7468.2|1
1608023700000|2020-12-15 09:15:00|7484.3|7469.3|7484.3|7469.3|7484.8|7469.8|7483.8|7468.8|5
1608024000000|2020-12-15 09:20:00|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7482.8|7467.8|6
1608024300000|2020-12-15 09:25:00|7482.8|7467.8|7484.3|7469.3|7485.3|7470.3|7482.8|7467.8|4
1608024600000|2020-12-15 09:30:00|7483.8|7468.8|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|7
1608024900000|2020-12-15 09:35:00|7483.7|7468.7|7482.3|7467.3|7483.7|7468.7|7482.3|7467.3|4
1608025200000|2020-12-15 09:40:00|7480.3|7465.3|7482.8|7467.8|7482.8|7467.8|7480.3|7465.3|10
1608025500000|2020-12-15 09:45:00|7483.2|7468.2|7482.8|7467.8|7484.8|7469.8|7481.8|7466.8|8
1608025800000|2020-12-15 09:50:00|7482.3|7467.3|7478.3|7463.3|7482.3|7467.3|7478.3|7463.3|6
1608026100000|2020-12-15 09:55:00|7477.3|7462.3|7480.3|7465.3|7480.3|7465.3|7477.3|7462.3|7
1608026400000|2020-12-15 10:00:00|7481.3|7466.3|7481.4|7466.4|7487.4|7472.4|7481.3|7466.3|30
1608026700000|2020-12-15 10:05:00|7481.2|7466.2|7475.8|7460.8|7481.2|7466.2|7475.8|7460.8|10
1608027000000|2020-12-15 10:10:00|7476.8|7461.8|7479.3|7464.3|7479.3|7464.3|7476.8|7461.8|4
1608027300000|2020-12-15 10:15:00|7479.7|7464.7|7477.3|7462.3|7479.8|7464.8|7477.3|7462.3|6
1608027600000|2020-12-15 10:20:00|7475.9|7460.9|7475.8|7460.8|7476.3|7461.3|7474.8|7459.8|9
1608027900000|2020-12-15 10:25:00|7475.4|7460.4|7476.8|7461.8|7477.3|7462.3|7475.3|7460.3|3
1608028200000|2020-12-15 10:30:00|7477.3|7462.3|7480.8|7465.8|7480.8|7465.8|7476.8|7461.8|13
1608028500000|2020-12-15 10:35:00|7481.4|7466.4|7482.8|7467.8|7482.8|7467.8|7480.3|7465.3|3
1608028800000|2020-12-15 10:40:00|7482.4|7467.4|7474.8|7459.8|7482.8|7467.8|7474.8|7459.8|21
1608029100000|2020-12-15 10:45:00|7475.3|7460.3|7474.3|7459.3|7475.3|7460.3|7474.3|7459.3|3
1608029400000|2020-12-15 10:50:00|7474.5|7459.5|7473.8|7458.8|7475.8|7460.8|7473.3|7458.3|8
1608029700000|2020-12-15 10:55:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1608030000000|2020-12-15 11:00:00|7474.8|7459.8|7473.4|7458.4|7474.8|7459.8|7473.4|7458.4|2
1608030300000|2020-12-15 11:05:00|7475.4|7460.4|7478.4|7463.4|7478.9|7463.9|7475.4|7460.4|6
1608030600000|2020-12-15 11:10:00|7477.4|7462.4|7476.9|7461.9|7477.4|7462.4|7476.9|7461.9|2
1608030900000|2020-12-15 11:15:00|7477.4|7462.4|7476.4|7461.4|7478.4|7463.4|7476.4|7461.4|3
1608031200000|2020-12-15 11:20:00|7475.9|7460.9|7473.9|7458.9|7475.9|7460.9|7471.4|7456.4|26
1608031500000|2020-12-15 11:25:00|7474.4|7459.4|7472.9|7457.9|7474.4|7459.4|7472.9|7457.9|1
1608031800000|2020-12-15 11:30:00|7472.4|7457.4|7474.4|7459.4|7474.4|7459.4|7472.4|7457.4|6
1608032100000|2020-12-15 11:35:00|7473.9|7458.9|7471.4|7456.4|7473.9|7458.9|7471.4|7456.4|2
1608032400000|2020-12-15 11:40:00|7472.4|7457.4|7474.4|7459.4|7474.9|7459.9|7472.4|7457.4|6
1608032700000|2020-12-15 11:45:00|7473.9|7458.9|7476.4|7461.4|7476.4|7461.4|7472.9|7457.9|5
1608033000000|2020-12-15 11:50:00|7475.9|7460.9|7474.9|7459.9|7476.4|7461.4|7474.4|7459.4|5
1608033300000|2020-12-15 11:55:00|7476.3|7461.3|7475.9|7460.9|7476.4|7461.4|7474.4|7459.4|3
1608033600000|2020-12-15 12:00:00|7475.4|7460.4|7474.9|7459.9|7475.4|7460.4|7473.9|7458.9|9
1608033900000|2020-12-15 12:05:00|7476.9|7461.9|7477.2|7462.2|7479.8|7464.8|7475.5|7460.5|17
1608034200000|2020-12-15 12:10:00|7477.4|7462.4|7479.9|7464.9|7479.9|7464.9|7477.4|7462.4|3
1608034500000|2020-12-15 12:15:00|7480.9|7465.9|7478.4|7463.4|7480.9|7465.9|7478.4|7463.4|3
1608034800000|2020-12-15 12:20:00|7478.2|7463.2|7475.4|7460.4|7478.2|7463.2|7475.4|7460.4|4
1608035100000|2020-12-15 12:25:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.9|7459.9|2
1608035400000|2020-12-15 12:30:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7474.4|7459.4|7
1608035700000|2020-12-15 12:35:00|7476.4|7461.4|7477.5|7462.5|7480.4|7465.4|7476.4|7461.4|21
1608036000000|2020-12-15 12:40:00|7477.4|7462.4|7475.9|7460.9|7477.4|7462.4|7474.9|7459.9|8
1608036300000|2020-12-15 12:45:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|2
1608036600000|2020-12-15 12:50:00|7473.9|7458.9|7471.9|7456.9|7475.9|7460.9|7471.9|7456.9|34
1608036900000|2020-12-15 12:55:00|7472.4|7457.4|7470.9|7455.9|7472.4|7457.4|7469.9|7454.9|29
1608037200000|2020-12-15 13:00:00|7471.4|7456.4|7475.4|7460.4|7483.4|7468.4|7471.4|7456.4|66
1608037500000|2020-12-15 13:05:00|7476.9|7461.9|7477.9|7462.9|7485|7470|7476.9|7461.9|62
1608037800000|2020-12-15 13:10:00|7477|7462|7486.4|7471.4|7486.4|7471.4|7476.9|7461.9|39
1608038100000|2020-12-15 13:15:00|7486.9|7471.9|7487.5|7472.5|7489.4|7474.4|7481.4|7466.4|95
1608038400000|2020-12-15 13:20:00|7487.4|7472.4|7490.5|7475.5|7492.4|7477.4|7486.9|7471.9|66
1608038700000|2020-12-15 13:25:00|7490|7475|7491.4|7476.4|7492.4|7477.4|7488.5|7473.5|37
1608039000000|2020-12-15 13:30:00|7491.9|7476.9|7493.9|7478.9|7495.9|7480.9|7491.9|7476.9|56
1608039300000|2020-12-15 13:35:00|7493|7478|7496.5|7481.5|7503.9|7488.9|7493|7478|63
1608039600000|2020-12-15 13:40:00|7497|7482|7493.1|7478.1|7500.5|7485.5|7493.1|7478.1|26
1608039900000|2020-12-15 13:45:00|7494.5|7479.5|7497.5|7482.5|7502.5|7487.5|7494.5|7479.5|31
1608040200000|2020-12-15 13:50:00|7498|7483|7491.1|7476.1|7502|7487|7490.5|7475.5|24
1608040500000|2020-12-15 13:55:00|7491|7476|7487|7472|7495|7480|7485.6|7470.6|30
1608040800000|2020-12-15 14:00:00|7487.1|7472.1|7485.6|7470.6|7492.6|7477.6|7485.2|7470.2|136
1608041100000|2020-12-15 14:05:00|7485.7|7470.7|7487.6|7472.6|7488.1|7473.1|7484.7|7469.7|72
1608041400000|2020-12-15 14:10:00|7487.1|7472.1|7484.1|7469.1|7487.6|7472.6|7481.6|7466.6|92
1608041700000|2020-12-15 14:15:00|7484.6|7469.6|7487.6|7472.6|7488.1|7473.1|7484.6|7469.6|45
1608042000000|2020-12-15 14:20:00|7487.7|7472.7|7487.6|7472.6|7489.1|7474.1|7483.6|7468.6|66
1608042300000|2020-12-15 14:25:00|7488.1|7473.1|7495.6|7480.6|7500.5|7485.5|7486.6|7471.6|135
1608042600000|2020-12-15 14:30:00|7496.1|7481.1|7496.6|7481.6|7499.1|7484.1|7492.1|7477.1|135
1608042900000|2020-12-15 14:35:00|7498|7483|7493|7478|7498|7483|7491|7476|216
1608043200000|2020-12-15 14:40:00|7493.2|7478.2|7491.5|7476.5|7496.5|7481.5|7491|7476|43
1608043500000|2020-12-15 14:45:00|7491.6|7476.6|7494|7479|7495.5|7480.5|7486.5|7471.5|191
1608043800000|2020-12-15 14:50:00|7494.5|7479.5|7498.5|7483.5|7499|7484|7494.5|7479.5|58
1608044100000|2020-12-15 14:55:00|7499|7484|7493.5|7478.5|7499|7484|7493.5|7478.5|45
1608044400000|2020-12-15 15:00:00|7494.5|7479.5|7494|7479|7496|7481|7493|7478|75
1608044700000|2020-12-15 15:05:00|7494.5|7479.5|7498.5|7483.5|7504|7489|7490.5|7475.5|201
1608045000000|2020-12-15 15:10:00|7498|7483|7501.6|7486.6|7505.5|7490.5|7498|7483|94
1608045300000|2020-12-15 15:15:00|7501.4|7486.4|7499.5|7484.5|7503.5|7488.5|7496|7481|61
1608045600000|2020-12-15 15:20:00|7499|7484|7498.5|7483.5|7500.5|7485.5|7497|7482|66
1608045900000|2020-12-15 15:25:00|7499.5|7484.5|7506.9|7491.9|7506.9|7491.9|7499.5|7484.5|66
1608046200000|2020-12-15 15:30:00|7506.4|7491.4|7514.4|7499.4|7515.4|7500.4|7505.4|7490.4|326
1608046500000|2020-12-15 15:35:00|7514.9|7499.9|7512.4|7497.4|7515.4|7500.4|7506.9|7491.9|95
1608046800000|2020-12-15 15:40:00|7511.9|7496.9|7510.5|7495.5|7512.4|7497.4|7506.4|7491.4|78
1608047100000|2020-12-15 15:45:00|7511.9|7496.9|7511.8|7496.8|7513.3|7498.3|7509.5|7494.5|142
1608047400000|2020-12-15 15:50:00|7511.9|7496.9|7515.2|7500.2|7516.7|7501.7|7511.4|7496.4|178
1608047700000|2020-12-15 15:55:00|7514.7|7499.7|7525.6|7510.6|7525.6|7510.6|7513.7|7498.7|227
1608048000000|2020-12-15 16:00:00|7525.5|7510.5|7516.7|7501.7|7525.5|7510.5|7515.7|7500.7|128
1608048300000|2020-12-15 16:05:00|7516.3|7501.3|7506.3|7491.3|7517.2|7502.2|7502.8|7487.8|182
1608048600000|2020-12-15 16:10:00|7508.6|7493.6|7511.7|7496.7|7512.7|7497.7|7507.3|7492.3|55
1608048900000|2020-12-15 16:15:00|7511.3|7496.3|7516.3|7501.3|7518.8|7503.8|7511.3|7496.3|53
1608049200000|2020-12-15 16:20:00|7516.7|7501.7|7522.2|7507.2|7523.6|7508.6|7516.2|7501.2|90
1608049500000|2020-12-15 16:25:00|7523.2|7508.2|7522.6|7507.6|7524.6|7509.6|7522.2|7507.2|80
1608049800000|2020-12-15 16:30:00|7521.3|7506.3|7517.7|7502.7|7523.6|7508.6|7517.6|7502.6|79
1608050100000|2020-12-15 16:35:00|7518.2|7503.2|7525.1|7510.1|7525.6|7510.6|7518.2|7503.2|44
1608050400000|2020-12-15 16:40:00|7525.6|7510.6|7532.5|7517.5|7532.6|7517.6|7525.1|7510.1|186
1608050700000|2020-12-15 16:45:00|7532.6|7517.6|7542.5|7527.5|7542.6|7527.6|7532.1|7517.1|225
1608051000000|2020-12-15 16:50:00|7542.6|7527.6|7537|7522|7542.6|7527.6|7535.6|7520.6|174
1608051300000|2020-12-15 16:55:00|7537.1|7522.1|7536.5|7521.5|7538.6|7523.6|7535|7520|102
1608051600000|2020-12-15 17:00:00|7536.6|7521.6|7535.6|7520.6|7537|7522|7533.1|7518.1|55
1608051900000|2020-12-15 17:05:00|7536.1|7521.1|7537|7522|7538.6|7523.6|7535.1|7520.1|170
1608052200000|2020-12-15 17:10:00|7537.6|7522.6|7537|7522|7538.6|7523.6|7537|7522|130
1608052500000|2020-12-15 17:15:00|7537.5|7522.5|7542|7527|7542.5|7527.5|7537.5|7522.5|105
1608052800000|2020-12-15 17:20:00|7541.5|7526.5|7542|7527|7542.5|7527.5|7538|7523|145
1608053100000|2020-12-15 17:25:00|7542.5|7527.5|7542|7527|7543.5|7528.5|7540.5|7525.5|60
1608053400000|2020-12-15 17:30:00|7542.5|7527.5|7540.5|7525.5|7544|7529|7539|7524|60
1608053700000|2020-12-15 17:35:00|7541|7526|7551.1|7536.1|7552.5|7537.5|7539|7524|138
1608054000000|2020-12-15 17:40:00|7553.5|7538.5|7553.1|7538.1|7554.6|7539.6|7549.6|7534.6|106
1608054300000|2020-12-15 17:45:00|7556.7|7541.7|7558.1|7543.1|7560.6|7545.6|7555.2|7540.2|115
1608054600000|2020-12-15 17:50:00|7558.6|7543.6|7556.7|7541.7|7560.7|7545.7|7556.2|7541.2|54
1608054900000|2020-12-15 17:55:00|7557.2|7542.2|7552.1|7537.1|7559.2|7544.2|7552.1|7537.1|60
1608055200000|2020-12-15 18:00:00|7551.6|7536.6|7551|7536|7556.1|7541.1|7550.1|7535.1|77
1608055500000|2020-12-15 18:05:00|7551.1|7536.1|7550.5|7535.5|7558|7543|7550.1|7535.1|55
1608055800000|2020-12-15 18:10:00|7550.6|7535.6|7551|7536|7556.5|7541.5|7549.6|7534.6|56
1608056100000|2020-12-15 18:15:00|7551.5|7536.5|7557.4|7542.4|7557.4|7542.4|7551.5|7536.5|83
1608056400000|2020-12-15 18:20:00|7557.9|7542.9|7558.4|7543.4|7559.9|7544.9|7556.4|7541.4|78
1608056700000|2020-12-15 18:25:00|7557.9|7542.9|7562|7547|7566.9|7551.9|7557|7542|273
1608057000000|2020-12-15 18:30:00|7562.5|7547.5|7558.1|7543.1|7563|7548|7557.7|7542.7|72
1608057300000|2020-12-15 18:35:00|7557.7|7542.7|7561|7546|7562.5|7547.5|7554.6|7539.6|103
1608057600000|2020-12-15 18:40:00|7561.5|7546.5|7562.5|7547.5|7563.5|7548.5|7560|7545|68
1608057900000|2020-12-15 18:45:00|7563|7548|7561.5|7546.5|7564.4|7549.4|7559.4|7544.4|116
1608058200000|2020-12-15 18:50:00|7561.9|7546.9|7571.5|7556.5|7577|7562|7561.6|7546.6|181
1608058500000|2020-12-15 18:55:00|7571.4|7556.4|7572.3|7557.3|7577.9|7562.9|7570.5|7555.5|181
1608058800000|2020-12-15 19:00:00|7572.4|7557.4|7558.9|7543.9|7573.8|7558.8|7557.9|7542.9|147
1608059100000|2020-12-15 19:05:00|7560.7|7545.7|7571.9|7556.9|7575.8|7560.8|7557.8|7542.8|257
1608059400000|2020-12-15 19:10:00|7572.8|7557.8|7571.9|7556.9|7580.9|7565.9|7569.5|7554.5|829
1608059700000|2020-12-15 19:15:00|7572.4|7557.4|7557.1|7542.1|7572.4|7557.4|7556.6|7541.6|375
1608060000000|2020-12-15 19:20:00|7557|7542|7557|7542|7557|7542|7557|7542|0
1608084000000|2020-12-16 02:00:00|7569.3|7544.3|7568.8|7553.8|7575.3|7560.3|7557.5|7542.5|48
1608084300000|2020-12-16 02:05:00|7570.3|7555.3|7575.8|7560.8|7576.8|7561.8|7569.3|7554.3|13
1608084600000|2020-12-16 02:10:00|7574|7559|7577.9|7562.9|7579.7|7564.7|7573.8|7558.8|11
1608084900000|2020-12-16 02:15:00|7577.8|7562.8|7576.3|7561.3|7580.7|7565.7|7576.3|7561.3|15
1608085200000|2020-12-16 02:20:00|7576.8|7561.8|7577.8|7562.8|7577.8|7562.8|7576.3|7561.3|0
1608085500000|2020-12-16 02:25:00|7576|7561|7569.3|7554.3|7577.7|7562.7|7564.8|7549.8|43
1608085800000|2020-12-16 02:30:00|7569.8|7554.8|7571.3|7556.3|7574.3|7559.3|7569.8|7554.8|5
1608086100000|2020-12-16 02:35:00|7570.9|7555.9|7578.7|7563.7|7580.2|7565.2|7570.8|7555.8|14
1608086400000|2020-12-16 02:40:00|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|5
1608086700000|2020-12-16 02:45:00|7579.7|7564.7|7580.7|7565.7|7581.7|7566.7|7579.5|7564.5|5
1608087000000|2020-12-16 02:50:00|7581.2|7566.2|7581.7|7566.7|7582.7|7567.7|7581.2|7566.2|2
1608087300000|2020-12-16 02:55:00|7581.8|7566.8|7585.6|7570.6|7585.6|7570.6|7581.8|7566.8|3
1608087600000|2020-12-16 03:00:00|7585.7|7570.7|7587.1|7572.1|7587.1|7572.1|7584.7|7569.7|25
1608087900000|2020-12-16 03:05:00|7587.6|7572.6|7586.6|7571.6|7588.2|7573.2|7584.7|7569.7|28
1608088200000|2020-12-16 03:10:00|7586.7|7571.7|7586.7|7571.7|7587.7|7572.7|7586.7|7571.7|1
1608088500000|2020-12-16 03:15:00|7587.2|7572.2|7582.7|7567.7|7588.2|7573.2|7582.2|7567.2|16
1608088800000|2020-12-16 03:20:00|7584.2|7569.2|7586.1|7571.1|7586.1|7571.1|7584.2|7569.2|0
1608089100000|2020-12-16 03:25:00|7585.7|7570.7|7586.2|7571.2|7586.6|7571.6|7585.7|7570.7|3
1608089400000|2020-12-16 03:30:00|7586.1|7571.1|7586.1|7571.1|7586.1|7571.1|7586.1|7571.1|5
1608089700000|2020-12-16 03:35:00|7585.7|7570.7|7586.1|7571.1|7586.1|7571.1|7585.7|7570.7|1
1608090000000|2020-12-16 03:40:00|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|1
1608090900000|2020-12-16 03:55:00|7584.8|7569.8|7583.7|7568.7|7584.8|7569.8|7582.7|7567.7|6
1608091200000|2020-12-16 04:00:00|7582.8|7567.8|7582.7|7567.7|7582.8|7567.8|7582.7|7567.7|0
1608091500000|2020-12-16 04:05:00|7583.2|7568.2|7585.7|7570.7|7585.7|7570.7|7582.7|7567.7|4
1608091800000|2020-12-16 04:10:00|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|1
1608092100000|2020-12-16 04:15:00|||||||||1
1608092700000|2020-12-16 04:25:00|7585.3|7570.3|7585.3|7570.3|7585.3|7570.3|7585.3|7570.3|0
1608093300000|2020-12-16 04:35:00|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|1
1608093600000|2020-12-16 04:40:00|||||||||2
1608093900000|2020-12-16 04:45:00|7585.2|7570.2|7585.3|7570.3|7585.3|7570.3|7585.2|7570.2|0
1608094200000|2020-12-16 04:50:00|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|12
1608094500000|2020-12-16 04:55:00|7585.3|7570.3|7585.7|7570.7|7586.7|7571.7|7585.3|7570.3|1
1608094800000|2020-12-16 05:00:00|7586.2|7571.2|7586.2|7571.2|7586.2|7571.2|7586.2|7571.2|3
1608095100000|2020-12-16 05:05:00|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|0
1608095400000|2020-12-16 05:10:00|7586.2|7571.2|7584.7|7569.7|7586.2|7571.2|7584.3|7569.3|1
1608095700000|2020-12-16 05:15:00|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|2
1608096600000|2020-12-16 05:30:00|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|0
1608096900000|2020-12-16 05:35:00|||||||||1
1608097200000|2020-12-16 05:40:00|7584.2|7569.2|7584.2|7569.2|7584.2|7569.2|7584.2|7569.2|1
1608097500000|2020-12-16 05:45:00|||||||||1
1608097800000|2020-12-16 05:50:00|||||||||12
1608098100000|2020-12-16 05:55:00|7583.9|7568.9|7578.8|7563.8|7583.9|7568.9|7577.3|7562.3|37
1608098400000|2020-12-16 06:00:00|7578.9|7563.9|7572.5|7557.5|7578.9|7563.9|7571.5|7556.5|25
1608098700000|2020-12-16 06:05:00|7572.9|7557.9|7573.5|7558.5|7574.4|7559.4|7568.1|7553.1|37
1608099000000|2020-12-16 06:10:00|7572.2|7557.2|7571.1|7556.1|7572.5|7557.5|7571.1|7556.1|1
1608099300000|2020-12-16 06:15:00|7569.7|7554.7|7569.5|7554.5|7571|7556|7566.6|7551.6|35
1608099600000|2020-12-16 06:20:00|7569.3|7554.3|7566.5|7551.5|7569.3|7554.3|7563|7548|29
1608099900000|2020-12-16 06:25:00|7566|7551|7564.5|7549.5|7566|7551|7564.5|7549.5|0
1608100200000|2020-12-16 06:30:00|7564.9|7549.9|7564.5|7549.5|7565.6|7550.6|7563|7548|24
1608100500000|2020-12-16 06:35:00|7565|7550|7565|7550|7565.5|7550.5|7564|7549|6
1608100800000|2020-12-16 06:40:00|7564.9|7549.9|7564.1|7549.1|7564.9|7549.9|7563.5|7548.5|3
1608101100000|2020-12-16 06:45:00|7566|7551|7570.6|7555.6|7574|7559|7566|7551|12
1608101400000|2020-12-16 06:50:00|7571.1|7556.1|7573.9|7558.9|7573.9|7558.9|7570.6|7555.6|9
1608101700000|2020-12-16 06:55:00|7574.4|7559.4|7574|7559|7574.4|7559.4|7574|7559|1
1608102000000|2020-12-16 07:00:00|||||||||1
1608102300000|2020-12-16 07:05:00|7575.4|7560.4|7574.9|7559.9|7575.4|7560.4|7574.9|7559.9|1
1608102600000|2020-12-16 07:10:00|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|2
1608103200000|2020-12-16 07:20:00|7575|7560|7574.4|7559.4|7576|7561|7574.4|7559.4|1
1608103500000|2020-12-16 07:25:00|7573.1|7558.1|7573.1|7558.1|7573.1|7558.1|7573.1|7558.1|1
1608103800000|2020-12-16 07:30:00|7574|7559|7574|7559|7574.5|7559.5|7572.1|7557.1|10
1608104100000|2020-12-16 07:35:00|||||||||1
1608104700000|2020-12-16 07:45:00|7573.8|7558.8|7572|7557|7573.8|7558.8|7572|7557|2
1608105300000|2020-12-16 07:55:00|7572.5|7557.5|7573.6|7558.6|7574.1|7559.1|7572.5|7557.5|1
1608105600000|2020-12-16 08:00:00|7574|7559|7581|7566|7582|7567|7574|7559|63
1608105900000|2020-12-16 08:05:00|7581.1|7566.1|7580|7565|7585|7570|7580|7565|9
1608106200000|2020-12-16 08:10:00|7580.5|7565.5|7581.5|7566.5|7582|7567|7579.5|7564.5|8
1608106500000|2020-12-16 08:15:00|7582.4|7567.4|7583|7568|7583.5|7568.5|7582.4|7567.4|6
1608106800000|2020-12-16 08:20:00|7581.5|7566.5|7581.5|7566.5|7582|7567|7581.5|7566.5|1
1608107100000|2020-12-16 08:25:00|7582.9|7567.9|7582|7567|7582.9|7567.9|7582|7567|2
1608107400000|2020-12-16 08:30:00|7583|7568|7593.5|7578.5|7595.9|7579.1|7582.5|7567.5|101
1608107700000|2020-12-16 08:35:00|7595|7580|7604.1|7589.1|7604.9|7589.9|7594.5|7579.5|54
1608108000000|2020-12-16 08:40:00|7603.6|7588.6|7609.1|7594.1|7609.1|7594.1|7603.6|7588.6|45
1608108300000|2020-12-16 08:45:00|7610.6|7595.6|7608.1|7593.1|7610.6|7595.6|7608.1|7593.1|42
1608108600000|2020-12-16 08:50:00|7606.7|7591.7|7617.1|7602.1|7617.1|7602.1|7606.6|7591.6|99
1608108900000|2020-12-16 08:55:00|7616.6|7601.6|7612.5|7597.5|7620.4|7605.4|7610.6|7595.6|44
1608109200000|2020-12-16 09:00:00|7614.3|7599.3|7612.5|7597.5|7614.5|7599.5|7609|7594|15
1608109500000|2020-12-16 09:05:00|7613|7598|7615|7600|7615.6|7600.6|7612.5|7597.5|13
1608109800000|2020-12-16 09:10:00|7614.6|7599.6|7596.1|7581.1|7614.6|7599.6|7596.1|7581.1|20
1608110100000|2020-12-16 09:15:00|7596.5|7581.5|7598|7583|7604.1|7589.1|7596.5|7581.5|17
1608110400000|2020-12-16 09:20:00|7598.9|7583.9|7598.6|7583.6|7600.6|7585.6|7598.1|7583.1|2
1608110700000|2020-12-16 09:25:00|7597.2|7582.2|7594.1|7579.1|7597.2|7582.2|7594.1|7579.1|3
1608111000000|2020-12-16 09:30:00|7594.5|7579.5|7602.6|7587.6|7602.6|7587.6|7594.5|7579.5|1
1608111300000|2020-12-16 09:35:00|7603.1|7588.1|7597.1|7582.1|7603.1|7588.1|7597.1|7582.1|13
1608111600000|2020-12-16 09:40:00|7596.6|7581.6|7596.5|7581.5|7597.1|7582.1|7595.6|7580.6|3
1608111900000|2020-12-16 09:45:00|7597|7582|7599.2|7584.2|7601.1|7586.1|7597|7582|4
1608112200000|2020-12-16 09:50:00|7598.1|7583.1|7597.7|7582.7|7601.6|7586.6|7597.7|7582.7|23
1608112500000|2020-12-16 09:55:00|7598.6|7583.6|7592.6|7577.6|7599.7|7584.7|7592.6|7577.6|3
1608112800000|2020-12-16 10:00:00|7593.1|7578.1|7601.6|7586.6|7602.6|7587.6|7593.1|7578.1|9
1608113100000|2020-12-16 10:05:00|7602.8|7587.8|7603.2|7588.2|7603.2|7588.2|7601.2|7586.2|16
1608113400000|2020-12-16 10:10:00|7603.6|7588.6|7602.2|7587.2|7604.2|7589.2|7601.7|7586.7|18
1608113700000|2020-12-16 10:15:00|7602.1|7587.1|7601.6|7586.6|7602.1|7587.1|7601.6|7586.6|2
1608114000000|2020-12-16 10:20:00|7602.1|7587.1|7602.7|7587.7|7604.3|7589.3|7602.1|7587.1|19
1608114300000|2020-12-16 10:25:00|7601.3|7586.3|7604.2|7589.2|7604.2|7589.2|7599.8|7584.8|17
1608114600000|2020-12-16 10:30:00|7604.1|7589.1|7601.1|7586.1|7604.1|7589.1|7600.7|7585.7|3
1608114900000|2020-12-16 10:35:00|7601.6|7586.6|7610.6|7595.6|7610.6|7595.6|7601.6|7586.6|34
1608115200000|2020-12-16 10:40:00|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|14
1608115500000|2020-12-16 10:45:00|7610.6|7595.6|7610.1|7595.1|7610.6|7595.6|7610.1|7595.1|3
1608115800000|2020-12-16 10:50:00|7609.6|7594.6|7592.7|7577.7|7609.6|7594.6|7591.3|7576.3|21
1608116100000|2020-12-16 10:55:00|7591.3|7576.3|7600|7585|7600|7585|7582.7|7567.7|36
1608116400000|2020-12-16 11:00:00|7600.2|7585.2|7591.2|7576.2|7601.2|7586.2|7588.2|7573.2|26
1608116700000|2020-12-16 11:05:00|7591.7|7576.7|7592.3|7577.3|7592.3|7577.3|7586.6|7571.6|26
1608117000000|2020-12-16 11:10:00|7591.4|7576.4|7587.8|7572.8|7591.4|7576.4|7584.4|7569.4|21
1608117300000|2020-12-16 11:15:00|7587.3|7572.3|7584.8|7569.8|7588.9|7573.9|7584.8|7569.8|7
1608117600000|2020-12-16 11:20:00|7583.8|7568.8|7584.2|7569.2|7586.2|7571.2|7583.8|7568.8|2
1608117900000|2020-12-16 11:25:00|7586.2|7571.2|7581.3|7566.3|7586.2|7571.2|7577.8|7562.8|34
1608118200000|2020-12-16 11:30:00|7582.9|7567.9|7582.2|7567.2|7582.9|7567.9|7579.8|7564.8|16
1608118500000|2020-12-16 11:35:00|7582.3|7567.3|7580.7|7565.7|7582.7|7567.7|7580.7|7565.7|8
1608118800000|2020-12-16 11:40:00|7580.8|7565.8|7582.3|7567.3|7582.3|7567.3|7580.3|7565.3|4
1608119100000|2020-12-16 11:45:00|7582.8|7567.8|7584.7|7569.7|7588.2|7573.2|7582.7|7567.7|21
1608119400000|2020-12-16 11:50:00|7585.1|7570.1|7585.2|7570.2|7585.2|7570.2|7585.1|7570.1|0
1608119700000|2020-12-16 11:55:00|7585|7570|7583.7|7568.7|7585.2|7570.2|7582.3|7567.3|5
1608120000000|2020-12-16 12:00:00|7586.5|7571.5|7585.7|7570.7|7588.1|7573.1|7585.2|7570.2|21
1608120300000|2020-12-16 12:05:00|7584.7|7569.7|7583.2|7568.2|7585.2|7570.2|7582.7|7567.7|74
1608120600000|2020-12-16 12:10:00|7583.3|7568.3|7587.2|7572.2|7587.2|7572.2|7583.3|7568.3|11
1608120900000|2020-12-16 12:15:00|7586.7|7571.7|7583.7|7568.7|7587.2|7572.2|7582.7|7567.7|57
1608121200000|2020-12-16 12:20:00|7582.8|7567.8|7581.3|7566.3|7583.3|7568.3|7581.3|7566.3|29
1608121500000|2020-12-16 12:25:00|7581.2|7566.2|7581.8|7566.8|7581.8|7566.8|7579.3|7564.3|3
1608121800000|2020-12-16 12:30:00|7583.2|7568.2|7586.7|7571.7|7586.7|7571.7|7583.2|7568.2|11
1608122100000|2020-12-16 12:35:00|7588.2|7573.2|7590.8|7575.8|7590.8|7575.8|7586.7|7571.7|14
1608122400000|2020-12-16 12:40:00|7590.4|7575.4|7597.2|7582.2|7599.2|7584.2|7588.8|7573.8|23
1608122700000|2020-12-16 12:45:00|7596.8|7581.8|7588.7|7573.7|7597.2|7582.2|7588.7|7573.7|17
1608123000000|2020-12-16 12:50:00|7587.3|7572.3|7581.3|7566.3|7587.8|7572.8|7580.9|7565.9|9
1608123300000|2020-12-16 12:55:00|7580.3|7565.3|7580.8|7565.8|7583.7|7568.7|7578.3|7563.3|22
1608123600000|2020-12-16 13:00:00|7580.7|7565.7|7574.6|7559.6|7595.8|7580.8|7563.7|7548.2|104
1608123900000|2020-12-16 13:05:00|7574.9|7559.9|7587.3|7572.3|7587.3|7572.3|7574.9|7559.9|68
1608124200000|2020-12-16 13:10:00|7586.8|7571.8|7596.3|7581.3|7598.2|7583.2|7586.8|7571.8|260
1608124500000|2020-12-16 13:15:00|7596.7|7581.7|7602.7|7587.7|7609.7|7594.7|7592.8|7577.8|164
1608124800000|2020-12-16 13:20:00|7602.2|7587.2|7604.7|7589.7|7604.7|7589.7|7597.7|7582.7|24
1608125100000|2020-12-16 13:25:00|7606.6|7591.6|7599.8|7584.8|7607.7|7592.7|7599.8|7584.8|37
1608125400000|2020-12-16 13:30:00|7599.9|7584.9|7607.8|7592.8|7611.2|7596.2|7599.9|7584.9|77
1608125700000|2020-12-16 13:35:00|7608.3|7593.3|7603.8|7588.8|7609.8|7594.8|7603.7|7588.7|35
1608126000000|2020-12-16 13:40:00|7604.8|7589.8|7602.3|7587.3|7606.8|7591.8|7600.8|7585.8|41
1608126300000|2020-12-16 13:45:00|7603.8|7588.8|7593.4|7578.4|7604.3|7589.3|7593.4|7578.4|38
1608126600000|2020-12-16 13:50:00|7594.8|7579.8|7606.7|7591.7|7609.7|7594.7|7593.9|7578.9|44
1608126900000|2020-12-16 13:55:00|7605.8|7590.8|7603.2|7588.2|7606.6|7591.6|7600.7|7585.7|31
1608127200000|2020-12-16 14:00:00|7602.3|7587.3|7589.3|7574.3|7602.7|7587.7|7589.3|7574.3|134
1608127500000|2020-12-16 14:05:00|7589.2|7574.2|7600.2|7585.2|7600.2|7585.2|7585.7|7570.7|63
1608127800000|2020-12-16 14:10:00|7600.3|7585.3|7603.2|7588.2|7603.7|7588.7|7599.7|7584.7|42
1608128100000|2020-12-16 14:15:00|7603.4|7588.4|7602.7|7587.7|7608.7|7593.7|7601.3|7586.3|44
1608128400000|2020-12-16 14:20:00|7602.3|7587.3|7601.3|7586.3|7604.7|7589.7|7599.8|7584.8|70
1608128700000|2020-12-16 14:25:00|7600.8|7585.8|7606.8|7591.8|7610.7|7595.7|7599.3|7584.3|69
1608129000000|2020-12-16 14:30:00|7607.3|7592.3|7596.7|7581.7|7609.5|7594.5|7595.3|7580.3|143
1608129300000|2020-12-16 14:35:00|7597.2|7582.2|7586.3|7571.3|7600.2|7585.2|7582.7|7567.7|165
1608129600000|2020-12-16 14:40:00|7586.7|7571.7|7590.2|7575.2|7590.2|7575.2|7580.7|7565.7|80
1608129900000|2020-12-16 14:45:00|7591.2|7576.2|7577.2|7562.2|7595.2|7580.2|7576.8|7561.8|166
1608130200000|2020-12-16 14:50:00|7575.9|7560.9|7576.3|7561.3|7587.6|7572.6|7575.2|7560.2|109
1608130500000|2020-12-16 14:55:00|7575.8|7560.8|7574.3|7559.3|7579.3|7564.3|7571.8|7556.8|114
1608130800000|2020-12-16 15:00:00|7573.8|7558.8|7573.3|7558.3|7581.3|7566.3|7569.3|7554.3|159
1608131100000|2020-12-16 15:05:00|7573.1|7558.1|7568.3|7553.3|7573.7|7558.7|7566.7|7551.7|109
1608131400000|2020-12-16 15:10:00|7566.3|7551.3|7555.8|7540.8|7566.3|7551.3|7555.3|7540.3|168
1608131700000|2020-12-16 15:15:00|7553.8|7538.8|7560.7|7545.7|7561.8|7546.8|7553.8|7538.8|133
1608132000000|2020-12-16 15:20:00|7560.3|7545.3|7554.8|7539.8|7561.2|7546.2|7554.8|7539.8|136
1608132300000|2020-12-16 15:25:00|7554.4|7539.4|7567.8|7552.8|7568.3|7553.3|7550.3|7535.3|163
1608132600000|2020-12-16 15:30:00|7568.2|7553.2|7567.4|7552.4|7569.8|7554.8|7561.9|7546.9|127
1608132900000|2020-12-16 15:35:00|7568.3|7553.3|7578.3|7563.3|7579.3|7564.3|7568.3|7553.3|126
1608133200000|2020-12-16 15:40:00|7578.7|7563.7|7580.8|7565.8|7584.2|7569.2|7576.8|7561.8|121
1608133500000|2020-12-16 15:45:00|7579.8|7564.8|7579.3|7564.3|7582.3|7567.3|7575.4|7560.4|81
1608133800000|2020-12-16 15:50:00|7580.3|7565.3|7579.7|7564.7|7582.7|7567.7|7577.8|7562.8|50
1608134100000|2020-12-16 15:55:00|7580.2|7565.2|7577.3|7562.3|7580.7|7565.7|7575.3|7560.3|249
1608134400000|2020-12-16 16:00:00|7576.8|7561.8|7581.7|7566.7|7583.2|7568.2|7576.8|7561.8|130
1608134700000|2020-12-16 16:05:00|7583.2|7568.2|7590.7|7575.7|7590.7|7575.7|7582.8|7567.8|95
1608135000000|2020-12-16 16:10:00|7591.2|7576.2|7588.2|7573.2|7591.2|7576.2|7584.7|7569.7|57
1608135300000|2020-12-16 16:15:00|7587.3|7572.3|7582.8|7567.8|7589.3|7574.3|7582.8|7567.8|58
1608135600000|2020-12-16 16:20:00|7583.3|7568.3|7586.8|7571.8|7587.8|7572.8|7582.8|7567.8|81
1608135900000|2020-12-16 16:25:00|7586.4|7571.4|7590.3|7575.3|7594.3|7579.3|7586.3|7571.3|147
1608136200000|2020-12-16 16:30:00|7588.3|7573.3|7588.7|7573.7|7588.8|7573.8|7580.3|7565.3|72
1608136500000|2020-12-16 16:35:00|7587.8|7572.8|7587.8|7572.8|7589.3|7574.3|7585.3|7570.3|81
1608136800000|2020-12-16 16:40:00|7586.9|7571.9|7587.8|7572.8|7591.3|7576.3|7586.3|7571.3|60
1608137100000|2020-12-16 16:45:00|7588.3|7573.3|7588.3|7573.3|7591.8|7576.8|7587.3|7572.3|49
1608137400000|2020-12-16 16:50:00|7588.4|7573.4|7589.3|7574.3|7591.3|7576.3|7586.8|7571.8|59
1608137700000|2020-12-16 16:55:00|7589.5|7574.5|7585.8|7570.8|7590.8|7575.8|7582.9|7567.9|70
1608138000000|2020-12-16 17:00:00|7586.3|7571.3|7591.7|7576.7|7593.1|7578.1|7582.8|7567.8|81
1608138300000|2020-12-16 17:05:00|7591.6|7576.6|7591.2|7576.2|7592.2|7577.2|7589.8|7574.8|31
1608138600000|2020-12-16 17:10:00|7590.7|7575.7|7593.2|7578.2|7593.2|7578.2|7590.2|7575.2|50
1608138900000|2020-12-16 17:15:00|7593.1|7578.1|7593.7|7578.7|7594.2|7579.2|7591.2|7576.2|65
1608139200000|2020-12-16 17:20:00|7594.7|7579.7|7595.7|7580.7|7596.7|7581.7|7594.2|7579.2|51
1608139500000|2020-12-16 17:25:00|7595.3|7580.3|7596.2|7581.2|7597.2|7582.2|7594.7|7579.7|60
1608139800000|2020-12-16 17:30:00|7596.3|7581.3|7594.9|7579.9|7596.3|7581.3|7594.8|7579.8|77
1608140100000|2020-12-16 17:35:00|7596.3|7581.3|7594.8|7579.8|7596.3|7581.3|7591.8|7576.8|42
1608140400000|2020-12-16 17:40:00|7595.3|7580.3|7585.4|7570.4|7595.3|7580.3|7585.4|7570.4|64
1608140700000|2020-12-16 17:45:00|7584.9|7569.9|7580|7565|7585.4|7570.4|7575.9|7560.9|116
1608141000000|2020-12-16 17:50:00|7578.5|7563.5|7577|7562|7582|7567|7573|7558|57
1608141300000|2020-12-16 17:55:00|7576.5|7561.5|7570|7555|7577|7562|7570|7555|73
1608141600000|2020-12-16 18:00:00|7569.9|7554.9|7579|7564|7579.5|7564.5|7569.9|7554.9|37
1608141900000|2020-12-16 18:05:00|7579.4|7564.4|7583.5|7568.5|7583.5|7568.5|7577.5|7562.5|29
1608142200000|2020-12-16 18:10:00|7584.4|7569.4|7584.4|7569.4|7586.8|7571.8|7581.5|7566.5|57
1608142500000|2020-12-16 18:15:00|7584.3|7569.3|7590.4|7575.4|7590.4|7575.4|7583.9|7568.9|54
1608142800000|2020-12-16 18:20:00|7591.7|7576.7|7592.3|7577.3|7592.8|7577.8|7585.4|7570.4|58
1608143100000|2020-12-16 18:25:00|7591.8|7576.8|7590.4|7575.4|7591.8|7576.8|7585.8|7570.8|65
1608143400000|2020-12-16 18:30:00|7590.9|7575.9|7595.8|7580.8|7596.3|7581.3|7590.8|7575.8|55
1608143700000|2020-12-16 18:35:00|7595.4|7580.4|7590.4|7575.4|7595.4|7580.4|7589.9|7574.9|52
1608144000000|2020-12-16 18:40:00|7591.4|7576.4|7587.4|7572.4|7591.9|7576.9|7585.9|7570.9|35
1608144300000|2020-12-16 18:45:00|7587.8|7572.8|7589.9|7574.9|7590.6|7575.6|7583.4|7568.4|47
1608144600000|2020-12-16 18:50:00|7590.4|7575.4|7594.3|7579.3|7594.3|7579.3|7585.4|7570.4|90
1608144900000|2020-12-16 18:55:00|7593.8|7578.8|7596.8|7581.8|7597.3|7582.3|7592.4|7577.4|48
1608145200000|2020-12-16 19:00:00|7596.4|7581.4|7596.4|7581.4|7597.4|7582.4|7588.4|7573.4|67
1608145500000|2020-12-16 19:05:00|7595.9|7580.9|7592.4|7577.4|7598.4|7583.4|7590.4|7575.4|117
1608145800000|2020-12-16 19:10:00|7591.9|7576.9|7575|7560|7592.5|7577.5|7573.5|7558.5|495
1608146100000|2020-12-16 19:15:00|7574.5|7559.5|7564.6|7549.6|7577|7562|7563.6|7548.6|171
1608170400000|2020-12-17 02:00:00|7580.6|7565.6|7576|7561|7580.6|7565.6|7574.2|7559.2|56
1608170700000|2020-12-17 02:05:00|7576.9|7561.9|7573|7558|7578|7563|7571|7556|58
1608171000000|2020-12-17 02:10:00|7570|7555|7569.5|7554.5|7573|7558|7566.5|7551.5|27
1608171300000|2020-12-17 02:15:00|7570|7555|7569.1|7554.1|7571.1|7556.1|7567.1|7552.1|16
1608171600000|2020-12-17 02:20:00|7568.6|7553.6|7570.1|7555.1|7571.1|7556.1|7568.6|7553.6|10
1608171900000|2020-12-17 02:25:00|7569.6|7554.6|7570.1|7555.1|7570.1|7555.1|7569.1|7554.1|2
1608172200000|2020-12-17 02:30:00|7570.5|7555.5|7573.1|7558.1|7573.1|7558.1|7570.5|7555.5|3
1608172500000|2020-12-17 02:35:00|7573|7558|7573.1|7558.1|7573.1|7558.1|7573|7558|1
1608172800000|2020-12-17 02:40:00|7573|7558|7572.1|7557.1|7573|7558|7572.1|7557.1|3
1608173100000|2020-12-17 02:45:00|7572.5|7557.5|7573.1|7558.1|7573.1|7558.1|7572.5|7557.5|0
1608173400000|2020-12-17 02:50:00|7573.6|7558.6|7573.6|7558.6|7573.6|7558.6|7573.6|7558.6|1
1608173700000|2020-12-17 02:55:00|7575.8|7560.8|7577.1|7562.1|7577.1|7562.1|7574.6|7559.6|1
1608174000000|2020-12-17 03:00:00|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|2
1608174300000|2020-12-17 03:05:00|||||||||1
1608175200000|2020-12-17 03:20:00|7577.5|7562.5|7577.6|7562.6|7577.6|7562.6|7577.5|7562.5|0
1608175500000|2020-12-17 03:25:00|7576.1|7561.1|7577.1|7562.1|7578.1|7563.1|7576.1|7561.1|10
1608176400000|2020-12-17 03:40:00|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|0
1608176700000|2020-12-17 03:45:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|1
1608177300000|2020-12-17 03:55:00|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|0
1608177600000|2020-12-17 04:00:00|7577.7|7562.7|7577.7|7562.7|7578.7|7563.7|7577.7|7562.7|2
1608179100000|2020-12-17 04:25:00|7577.2|7562.2|7578.2|7563.2|7578.2|7563.2|7577.2|7562.2|3
1608179400000|2020-12-17 04:30:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.2|7562.2|0
1608179700000|2020-12-17 04:35:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|0
1608180000000|2020-12-17 04:40:00|7578.1|7563.1|7578.7|7563.7|7578.7|7563.7|7577.2|7562.2|5
1608180300000|2020-12-17 04:45:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.7|7562.7|0
1608180600000|2020-12-17 04:50:00|7578.6|7563.6|7578.7|7563.7|7578.7|7563.7|7578.6|7563.6|1
1608180900000|2020-12-17 04:55:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.7|7562.7|0
1608181200000|2020-12-17 05:00:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7576.7|7561.7|13
1608181500000|2020-12-17 05:05:00|||||||||3
1608182700000|2020-12-17 05:25:00|7578.7|7563.7|7580.2|7565.2|7580.2|7565.2|7578.7|7563.7|2
1608183000000|2020-12-17 05:30:00|7580.7|7565.7|7581.7|7566.7|7581.7|7566.7|7580.7|7565.7|1
1608183300000|2020-12-17 05:35:00|7582.2|7567.2|7581.2|7566.2|7583.2|7568.2|7581.2|7566.2|11
1608183600000|2020-12-17 05:40:00|7581.7|7566.7|7580.8|7565.8|7581.7|7566.7|7580.8|7565.8|2
1608184200000|2020-12-17 05:50:00|7579.3|7564.3|7580.7|7565.7|7580.7|7565.7|7579.3|7564.3|2
1608184500000|2020-12-17 05:55:00|7580.8|7565.8|7579.7|7564.7|7580.8|7565.8|7579.7|7564.7|3
1608185100000|2020-12-17 06:05:00|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|0
1608185700000|2020-12-17 06:15:00|7581|7566|7582.2|7567.2|7582.7|7567.7|7581|7566|4
1608186000000|2020-12-17 06:20:00|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|1
1608186300000|2020-12-17 06:25:00|7583.2|7568.2|7584.7|7569.7|7584.7|7569.7|7583.2|7568.2|12
1608186600000|2020-12-17 06:30:00|7586.7|7571.7|7587.2|7572.2|7588.1|7573.1|7586.7|7571.7|11
1608186900000|2020-12-17 06:35:00|7586.7|7571.7|7586.2|7571.2|7586.7|7571.7|7586.2|7571.2|1
1608187200000|2020-12-17 06:40:00|7585.8|7570.8|7585.2|7570.2|7585.8|7570.8|7585.2|7570.2|1
1608187500000|2020-12-17 06:45:00|7585.3|7570.3|7585.7|7570.7|7585.7|7570.7|7585.2|7570.2|2
1608187800000|2020-12-17 06:50:00|7585.6|7570.6|7585.2|7570.2|7585.6|7570.6|7584.2|7569.2|2
1608188100000|2020-12-17 06:55:00|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|7584.2|7569.2|1
1608188400000|2020-12-17 07:00:00|7584.3|7569.3|7586.7|7571.7|7586.7|7571.7|7583.2|7568.2|1
1608188700000|2020-12-17 07:05:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7585.7|7570.7|1
1608189000000|2020-12-17 07:10:00|7586.8|7571.8|7587.7|7572.7|7588.2|7573.2|7586.8|7571.8|3
1608189300000|2020-12-17 07:15:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7586.7|7571.7|0
1608189600000|2020-12-17 07:20:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7586.7|7571.7|1
1608190200000|2020-12-17 07:30:00|7589.2|7574.2|7589.2|7574.2|7589.2|7574.2|7589.2|7574.2|1
1608190500000|2020-12-17 07:35:00|7589.6|7574.6|7591.2|7576.2|7591.7|7576.7|7589.2|7574.2|21
1608190800000|2020-12-17 07:40:00|7590.8|7575.8|7586.2|7571.2|7591.2|7576.2|7586.2|7571.2|2
1608191100000|2020-12-17 07:45:00|7586.7|7571.7|7586.7|7571.7|7586.7|7571.7|7586.2|7571.2|0
1608191400000|2020-12-17 07:50:00|7588.2|7573.2|7591.7|7576.7|7591.7|7576.7|7588.2|7573.2|9
1608191700000|2020-12-17 07:55:00|7590.2|7575.2|7590.2|7575.2|7590.2|7575.2|7590.2|7575.2|0
1608192000000|2020-12-17 08:00:00|7590.6|7575.6|7590.7|7575.7|7591.2|7576.2|7590.2|7575.2|8
1608192300000|2020-12-17 08:05:00|7590.8|7575.8|7591.8|7576.8|7591.8|7576.8|7590.2|7575.2|2
1608192600000|2020-12-17 08:10:00|7591.3|7576.3|7590.3|7575.3|7591.3|7576.3|7589.9|7574.9|9
1608192900000|2020-12-17 08:15:00|7591.8|7576.8|7592.8|7577.8|7592.8|7577.8|7591.8|7576.8|5
1608193200000|2020-12-17 08:20:00|7593.3|7578.3|7598.8|7583.8|7599.3|7584.3|7593.3|7578.3|33
1608193500000|2020-12-17 08:25:00|7599.2|7584.2|7601.3|7586.3|7601.8|7586.8|7597.8|7582.8|6
1608193800000|2020-12-17 08:30:00|7601|7586|7600.8|7585.8|7601|7586|7598.3|7583.3|23
1608194100000|2020-12-17 08:35:00|7602.3|7587.3|7600.8|7585.8|7602.8|7587.8|7600.8|7585.8|11
1608194400000|2020-12-17 08:40:00|7601.3|7586.3|7605.3|7590.3|7606.3|7591.3|7600.3|7585.3|18
1608194700000|2020-12-17 08:45:00|7606.2|7591.2|7623.2|7608.2|7625.7|7610.7|7606.2|7591.2|89
1608195000000|2020-12-17 08:50:00|7623.3|7608.3|7623.2|7608.2|7624.2|7609.2|7622.7|7607.7|2
1608195300000|2020-12-17 08:55:00|7622.7|7607.7|7622.2|7607.2|7622.7|7607.7|7621.2|7606.2|4
1608195600000|2020-12-17 09:00:00|7624.2|7609.2|7618.2|7603.2|7624.2|7609.2|7618.2|7603.2|11
1608195900000|2020-12-17 09:05:00|7617.8|7602.8|7616.8|7601.8|7621.7|7606.7|7616.8|7601.8|12
1608196200000|2020-12-17 09:10:00|7610.8|7595.8|7612.2|7597.2|7613.2|7598.2|7610.3|7595.3|6
1608196500000|2020-12-17 09:15:00|7611.8|7596.8|7611.3|7596.3|7611.8|7596.8|7606.3|7591.3|20
1608196800000|2020-12-17 09:20:00|7611.4|7596.4|7617.7|7602.7|7621.7|7606.7|7611.4|7596.4|60
1608197100000|2020-12-17 09:25:00|7617.3|7602.3|7612.8|7597.8|7620.2|7605.2|7612.2|7597.2|13
1608197400000|2020-12-17 09:30:00|7612.5|7597.5|7609.8|7594.8|7613.8|7598.8|7609.8|7594.8|10
1608197700000|2020-12-17 09:35:00|7612.9|7597.9|7613.3|7598.3|7620.8|7605.8|7612.8|7597.8|48
1608198000000|2020-12-17 09:40:00|7613|7598|7610.3|7595.3|7613|7598|7610.3|7595.3|1
1608198300000|2020-12-17 09:45:00|7611.3|7596.3|7610.4|7595.4|7611.3|7596.3|7610.4|7595.4|9
1608198600000|2020-12-17 09:50:00|7609.9|7594.9|7609.8|7594.8|7609.9|7594.9|7609.8|7594.8|0
1608198900000|2020-12-17 09:55:00|7608.9|7593.9|7607.8|7592.8|7608.9|7593.9|7607.8|7592.8|0
1608199200000|2020-12-17 10:00:00|7607.9|7592.9|7607.4|7592.4|7610.8|7595.8|7601.5|7586.5|15
1608199500000|2020-12-17 10:05:00|7607.3|7592.3|7612.8|7597.8|7612.8|7597.8|7607.3|7592.3|8
1608199800000|2020-12-17 10:10:00|7614.3|7599.3|7615.3|7600.3|7615.3|7600.3|7614.3|7599.3|1
1608200100000|2020-12-17 10:15:00|7612.8|7597.8|7616.3|7601.3|7616.3|7601.3|7612.8|7597.8|11
1608200400000|2020-12-17 10:20:00|7616.8|7601.8|7614.3|7599.3|7617.3|7602.3|7614.3|7599.3|9
1608200700000|2020-12-17 10:25:00|7611.8|7596.8|7610.3|7595.3|7611.8|7596.8|7610.3|7595.3|2
1608201000000|2020-12-17 10:30:00|7611.8|7596.8|7609.8|7594.8|7611.8|7596.8|7608.4|7593.4|6
1608201300000|2020-12-17 10:35:00|7610.9|7595.9|7610.8|7595.8|7611.3|7596.3|7610.8|7595.8|1
1608201600000|2020-12-17 10:40:00|7610.2|7595.2|7612.8|7597.8|7612.8|7597.8|7609.8|7594.8|15
1608201900000|2020-12-17 10:45:00|7614.8|7599.8|7623.8|7608.8|7623.8|7608.8|7614.8|7599.8|34
1608202200000|2020-12-17 10:50:00|7623.9|7608.9|7623.7|7608.7|7640.7|7625.7|7622.8|7607.8|69
1608202500000|2020-12-17 10:55:00|7623.8|7608.8|7624.7|7609.7|7626.2|7611.2|7623.7|7608.7|9
1608202800000|2020-12-17 11:00:00|7627.7|7612.7|7627.8|7612.8|7628.8|7613.8|7625.9|7610.9|9
1608203100000|2020-12-17 11:05:00|7627.9|7612.9|7628.4|7613.4|7629.9|7614.9|7626.4|7611.4|7
1608203400000|2020-12-17 11:10:00|7627.5|7612.5|7617.4|7602.4|7627.5|7612.5|7617.4|7602.4|10
1608203700000|2020-12-17 11:15:00|||||||||1
1608204000000|2020-12-17 11:20:00|7618.4|7603.4|7618.9|7603.9|7619.3|7604.3|7618.4|7603.4|6
1608204300000|2020-12-17 11:25:00|7619.3|7604.3|7622.3|7607.3|7622.8|7607.8|7619.3|7604.3|8
1608204600000|2020-12-17 11:30:00|7622.4|7607.4|7630.8|7615.8|7630.8|7615.8|7622.4|7607.4|11
1608204900000|2020-12-17 11:35:00|7630.7|7615.7|7636.3|7621.3|7636.3|7621.3|7623.8|7608.8|61
1608205200000|2020-12-17 11:40:00|7637.7|7622.7|7627.8|7612.8|7637.7|7622.7|7627.8|7612.8|23
1608205500000|2020-12-17 11:45:00|7628.2|7613.2|7627.8|7612.8|7630.3|7615.3|7627.8|7612.8|7
1608205800000|2020-12-17 11:50:00|7627.3|7612.3|7620.3|7605.3|7627.3|7612.3|7619.8|7604.8|8
1608206100000|2020-12-17 11:55:00|7619.8|7604.8|7619.8|7604.8|7620.8|7605.8|7619.8|7604.8|9
1608206400000|2020-12-17 12:00:00|7620.3|7605.3|7620.8|7605.8|7622.3|7607.3|7619.8|7604.8|3
1608206700000|2020-12-17 12:05:00|7621.4|7606.4|7627.8|7612.8|7629.3|7614.3|7621.4|7606.4|13
1608207000000|2020-12-17 12:10:00|7628.8|7613.8|7628.8|7613.8|7628.8|7613.8|7628.8|7613.8|0
1608207300000|2020-12-17 12:15:00|7628.3|7613.3|7631.8|7616.8|7631.8|7616.8|7628.3|7613.3|5
1608207600000|2020-12-17 12:20:00|7631.7|7616.7|7631.2|7616.2|7631.7|7616.7|7630.8|7615.8|1
1608207900000|2020-12-17 12:25:00|7632.1|7617.1|7634.3|7619.3|7634.3|7619.3|7631.7|7616.7|12
1608208200000|2020-12-17 12:30:00|7633.9|7618.9|7636.3|7621.3|7636.7|7621.7|7633.8|7618.8|18
1608208500000|2020-12-17 12:35:00|7636.8|7621.8|7631.8|7616.8|7637.3|7622.3|7631.4|7616.4|19
1608208800000|2020-12-17 12:40:00|7631.3|7616.3|7629.8|7614.8|7631.3|7616.3|7628.8|7613.8|21
1608209100000|2020-12-17 12:45:00|7630.3|7615.3|7621.4|7606.4|7631.3|7616.3|7619.9|7604.9|45
1608209400000|2020-12-17 12:50:00|7619.9|7604.9|7619.9|7604.9|7619.9|7604.9|7619.9|7604.9|5
1608209700000|2020-12-17 12:55:00|7620.9|7605.9|7624.4|7609.4|7624.4|7609.4|7614.9|7599.9|18
1608210000000|2020-12-17 13:00:00|7624.9|7609.9|7636.4|7621.4|7640.8|7625.8|7624.4|7609.4|74
1608210300000|2020-12-17 13:05:00|7636.3|7621.3|7640.3|7625.3|7644.3|7629.3|7631.4|7616.4|36
1608210600000|2020-12-17 13:10:00|7639.9|7624.9|7641.9|7626.9|7645.8|7630.8|7636.4|7621.4|103
1608210900000|2020-12-17 13:15:00|7642.8|7627.8|7631|7616|7644.8|7629.8|7631|7616|63
1608211200000|2020-12-17 13:20:00|7632.4|7617.4|7635.9|7620.9|7642.3|7627.3|7630.9|7615.9|43
1608211500000|2020-12-17 13:25:00|7636.3|7621.3|7637.8|7622.8|7638.9|7623.9|7634.4|7619.4|24
1608211800000|2020-12-17 13:30:00|7637.3|7622.3|7654.3|7639.3|7656.8|7641.8|7634|7619|172
1608212100000|2020-12-17 13:35:00|7654.2|7639.2|7644.3|7629.3|7664.3|7649.3|7644.3|7629.3|247
1608212400000|2020-12-17 13:40:00|7643.7|7628.7|7653|7638|7655.2|7640.2|7641.3|7626.3|56
1608212700000|2020-12-17 13:45:00|7652.7|7637.7|7643.2|7628.2|7660.1|7645.1|7642.2|7627.2|145
1608213000000|2020-12-17 13:50:00|7643.7|7628.7|7653.2|7638.2|7654.2|7639.2|7643.7|7628.7|92
1608213300000|2020-12-17 13:55:00|7654.2|7639.2|7659.6|7644.6|7662.6|7647.6|7652.2|7637.2|113
1608213600000|2020-12-17 14:00:00|7659.7|7644.7|7661.3|7646.3|7663.7|7648.7|7658.2|7643.2|73
1608213900000|2020-12-17 14:05:00|7661.7|7646.7|7665.7|7650.7|7671.7|7656.7|7661.7|7646.7|88
1608214200000|2020-12-17 14:10:00|7668.7|7653.7|7668.3|7653.3|7674.8|7659.8|7667.7|7652.7|75
1608214500000|2020-12-17 14:15:00|7666.5|7651.5|7661.8|7646.8|7670.3|7655.3|7660.8|7645.8|99
1608214800000|2020-12-17 14:20:00|7662.8|7647.8|7669.8|7654.8|7671.8|7656.8|7662.3|7647.3|37
1608215100000|2020-12-17 14:25:00|7667.8|7652.8|7664.3|7649.3|7668.3|7653.3|7661.3|7646.3|40
1608215400000|2020-12-17 14:30:00|7667.8|7652.8|7669.3|7654.3|7678.8|7663.8|7667.8|7652.8|162
1608215700000|2020-12-17 14:35:00|7669.8|7654.8|7669.3|7654.3|7673.3|7658.3|7661.7|7646.7|253
1608216000000|2020-12-17 14:40:00|7670.2|7655.2|7657.8|7642.8|7670.7|7655.7|7656.8|7641.8|135
1608216300000|2020-12-17 14:45:00|7658.3|7643.3|7664.7|7649.7|7664.8|7649.8|7658.3|7643.3|65
1608216600000|2020-12-17 14:50:00|7664.3|7649.3|7670.2|7655.2|7671.2|7656.2|7664.2|7649.2|83
1608216900000|2020-12-17 14:55:00|7670.7|7655.7|7678.2|7663.2|7678.7|7663.7|7668.7|7653.7|98
1608217200000|2020-12-17 15:00:00|7677.3|7662.3|7685.7|7670.7|7690.6|7675.6|7676.8|7661.8|135
1608217500000|2020-12-17 15:05:00|7685.2|7670.2|7687.7|7672.7|7691.6|7676.6|7681.2|7666.2|143
1608217800000|2020-12-17 15:10:00|7686.3|7671.3|7690.5|7675.5|7696|7681|7682.1|7667.1|109
1608218100000|2020-12-17 15:15:00|7690.1|7675.1|7684.1|7669.1|7690.1|7675.1|7680|7665|193
1608218400000|2020-12-17 15:20:00|7685|7670|7688.5|7673.5|7688.5|7673.5|7682.1|7667.1|108
1608218700000|2020-12-17 15:25:00|7688.6|7673.6|7698.1|7683.1|7699|7684|7688.1|7673.1|188
1608219000000|2020-12-17 15:30:00|7698.5|7683.5|7693.6|7678.6|7699|7684|7690.6|7675.6|195
1608219300000|2020-12-17 15:35:00|7693.5|7678.5|7694.1|7679.1|7697|7682|7692.1|7677.1|138
1608219600000|2020-12-17 15:40:00|7694|7679|7705|7690|7706.4|7691.4|7692|7677|176
1608219900000|2020-12-17 15:45:00|7705.4|7690.4|7703.8|7688.8|7705.9|7690.9|7700.5|7685.5|263
1608220200000|2020-12-17 15:50:00|7703.3|7688.3|7717.8|7702.8|7718.8|7703.8|7702.4|7687.4|150
1608220500000|2020-12-17 15:55:00|7718.3|7703.3|7711.8|7696.8|7723.2|7708.2|7711.8|7696.8|476
1608220800000|2020-12-17 16:00:00|7711.7|7696.7|7723.6|7708.6|7725.7|7710.7|7711.3|7696.3|163
1608221100000|2020-12-17 16:05:00|7723.2|7708.2|7725.3|7710.3|7726.2|7711.2|7721.3|7706.3|179
1608221400000|2020-12-17 16:10:00|7724.8|7709.8|7746.5|7731.5|7748|7733|7724.8|7709.8|528
1608221700000|2020-12-17 16:15:00|7744.6|7729.6|7740.6|7725.6|7748|7733|7738|7723|281
1608222000000|2020-12-17 16:20:00|7739.6|7724.6|7743.2|7728.2|7744.1|7729.1|7737.6|7722.6|186
1608222300000|2020-12-17 16:25:00|7742.8|7727.8|7736.2|7721.2|7748.1|7733.1|7736.2|7721.2|203
1608222600000|2020-12-17 16:30:00|7735.4|7720.4|7740.7|7725.7|7743.2|7728.2|7735.4|7720.4|365
1608222900000|2020-12-17 16:35:00|7740.3|7725.3|7737.3|7722.3|7741.2|7726.2|7731.9|7716.9|147
1608223200000|2020-12-17 16:40:00|7737.4|7722.4|7737.5|7722.5|7739.8|7724.8|7731.4|7716.4|204
1608223500000|2020-12-17 16:45:00|7737.4|7722.4|7752.3|7737.3|7754.8|7739.8|7736.9|7721.9|200
1608223800000|2020-12-17 16:50:00|7751.8|7736.8|7747.3|7732.3|7751.8|7736.8|7740.3|7725.3|254
1608224100000|2020-12-17 16:55:00|7746.8|7731.8|7753.9|7738.9|7754.4|7739.4|7745.8|7730.8|116
1608224400000|2020-12-17 17:00:00|7752.6|7737.6|7743|7728|7753.4|7738.4|7743|7728|170
1608224700000|2020-12-17 17:05:00|7743.1|7728.1|7740.5|7725.5|7746|7731|7737|7722|212
1608225000000|2020-12-17 17:10:00|7740|7725|7733.5|7718.5|7740.3|7725.3|7733|7718|240
1608225300000|2020-12-17 17:15:00|7733.1|7718.1|7736.6|7721.6|7738.2|7723.2|7732.1|7717.1|232
1608225600000|2020-12-17 17:20:00|7736.1|7721.1|7738.6|7723.6|7738.6|7723.6|7732.6|7717.6|221
1608225900000|2020-12-17 17:25:00|7738.7|7723.7|7743.1|7728.1|7744.6|7729.6|7738.7|7723.7|167
1608226200000|2020-12-17 17:30:00|7742.1|7727.1|7732.7|7717.7|7742.7|7727.7|7731.7|7716.7|246
1608226500000|2020-12-17 17:35:00|7731.8|7716.8|7738.8|7723.8|7738.8|7723.8|7731.8|7716.8|107
1608226800000|2020-12-17 17:40:00|7737.3|7722.3|7738.7|7723.7|7742.3|7727.3|7735.9|7720.9|98
1608227100000|2020-12-17 17:45:00|7737.2|7722.2|7733.7|7718.7|7737.7|7722.7|7733.3|7718.3|139
1608227400000|2020-12-17 17:50:00|7731.7|7716.7|7728.8|7713.8|7733.8|7718.8|7728.8|7713.8|103
1608227700000|2020-12-17 17:55:00|7729.3|7714.3|7728.9|7713.9|7729.8|7714.8|7728.3|7713.3|65
1608228000000|2020-12-17 18:00:00|7728|7713|7725.9|7710.9|7728|7713|7722.4|7707.4|110
1608228300000|2020-12-17 18:05:00|7725.8|7710.8|7718.3|7703.3|7725.8|7710.8|7718.3|7703.3|104
1608228600000|2020-12-17 18:10:00|7715.3|7700.3|7710.3|7695.3|7716.4|7701.4|7708.8|7693.8|107
1608228900000|2020-12-17 18:15:00|7710.4|7695.4|7702.4|7687.4|7711.4|7696.4|7702.4|7687.4|116
1608229200000|2020-12-17 18:20:00|7701.1|7686.1|7709.2|7694.2|7709.3|7694.3|7697.8|7682.8|169
1608229500000|2020-12-17 18:25:00|7709.3|7694.3|7720.7|7705.7|7721.1|7706.1|7708.3|7693.3|110
1608229800000|2020-12-17 18:30:00|7720.6|7705.6|7729.7|7714.7|7730.7|7715.7|7717.3|7702.3|131
1608230100000|2020-12-17 18:35:00|7728.7|7713.7|7730.1|7715.1|7730.6|7715.6|7725.8|7710.8|63
1608230400000|2020-12-17 18:40:00|7730.6|7715.6|7730.1|7715.1|7734.5|7719.5|7728.7|7713.7|56
1608230700000|2020-12-17 18:45:00|7729.7|7714.7|7727.6|7712.6|7734|7719|7727.2|7712.2|84
1608231000000|2020-12-17 18:50:00|7727.2|7712.2|7726.1|7711.1|7727.2|7712.2|7720.2|7705.2|77
1608231300000|2020-12-17 18:55:00|7725.7|7710.7|7721.1|7706.1|7727.1|7712.1|7720.7|7705.7|111
1608231600000|2020-12-17 19:00:00|7720.6|7705.6|7718.1|7703.1|7724.6|7709.6|7717.7|7702.7|108
1608231900000|2020-12-17 19:05:00|7717.7|7702.7|7729.5|7714.5|7729.6|7714.6|7717.6|7702.6|143
1608232200000|2020-12-17 19:10:00|7729.6|7714.6|7736.6|7721.6|7737.6|7722.6|7725.5|7710.5|600
1608232500000|2020-12-17 19:15:00|7736.1|7721.1|7729.9|7714.9|7736.2|7721.2|7729.4|7714.4|189
1608256800000|2020-12-18 02:00:00|7738.5|7723.5|7734.3|7719.3|7738.5|7723.5|7717.3|7697.1|161
1608257100000|2020-12-18 02:05:00|7729.9|7714.9|7731.7|7716.7|7732.2|7717.2|7729.7|7714.7|12
1608257400000|2020-12-18 02:10:00|7731.2|7716.2|7737.2|7722.2|7741.6|7726.6|7731.2|7716.2|29
1608257700000|2020-12-18 02:15:00|7736.8|7721.8|7738.6|7723.6|7740.2|7725.2|7736.8|7721.8|2
1608258000000|2020-12-18 02:20:00|7739.2|7724.2|7741.2|7726.2|7749|7734|7736.7|7721.7|65
1608258300000|2020-12-18 02:25:00|7740.3|7725.3|7738.2|7723.2|7743.6|7728.6|7738.2|7723.2|12
1608258600000|2020-12-18 02:30:00|7738.6|7723.6|7741.7|7726.7|7743.2|7728.2|7738.6|7723.6|17
1608258900000|2020-12-18 02:35:00|7741.2|7726.2|7741.2|7726.2|7745.2|7730.2|7739.7|7724.7|11
1608259200000|2020-12-18 02:40:00|7741.7|7726.7|7740.2|7725.2|7741.7|7726.7|7739.7|7724.7|5
1608259500000|2020-12-18 02:45:00|7741.1|7726.1|7742.7|7727.7|7743.7|7728.7|7741.1|7726.1|3
1608259800000|2020-12-18 02:50:00|7744.1|7729.1|7743.7|7728.7|7744.2|7729.2|7743.2|7728.2|2
1608260100000|2020-12-18 02:55:00|7744.2|7729.2|7743.7|7728.7|7744.2|7729.2|7743.7|7728.7|2
1608260400000|2020-12-18 03:00:00|7744.2|7729.2|7748.1|7733.1|7749.1|7734.1|7744.2|7729.2|5
1608260700000|2020-12-18 03:05:00|7749.4|7734.4|7747.1|7732.1|7749.6|7734.6|7740.7|7725.7|48
1608261000000|2020-12-18 03:10:00|7748.5|7733.5|7748.6|7733.6|7748.6|7733.6|7748.5|7733.5|0
1608261300000|2020-12-18 03:15:00|7749.1|7734.1|7744.1|7729.1|7749.6|7734.6|7742.7|7727.7|11
1608261600000|2020-12-18 03:20:00|7744.2|7729.2|7742.9|7727.9|7744.6|7729.6|7742.9|7727.9|4
1608261900000|2020-12-18 03:25:00|7742.7|7727.7|7746.6|7731.6|7746.6|7731.6|7742.7|7727.7|2
1608262200000|2020-12-18 03:30:00|7745.1|7730.1|7749.1|7734.1|7749.1|7734.1|7744.6|7729.6|0
1608262500000|2020-12-18 03:35:00|7749.7|7734.7|7749.1|7734.1|7750.1|7735.1|7749.1|7734.1|2
1608263100000|2020-12-18 03:45:00|7748.2|7733.2|7748.6|7733.6|7748.6|7733.6|7748.2|7733.2|0
1608263400000|2020-12-18 03:50:00|7749.1|7734.1|7752.2|7737.2|7752.2|7737.2|7748.6|7733.6|3
1608263700000|2020-12-18 03:55:00|7752.1|7737.1|7751.7|7736.7|7752.2|7737.2|7751.7|7736.7|3
1608265200000|2020-12-18 04:20:00|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|8
1608265500000|2020-12-18 04:25:00|7749.9|7734.9|7749.8|7734.8|7749.9|7734.9|7749.8|7734.8|35
1608265800000|2020-12-18 04:30:00|7749.7|7734.7|7749.3|7734.3|7749.8|7734.8|7749.3|7734.3|2
1608266100000|2020-12-18 04:35:00|7748.8|7733.8|7748.3|7733.3|7748.8|7733.8|7748.3|7733.3|0
1608266400000|2020-12-18 04:40:00|7748.5|7733.5|7750.3|7735.3|7750.3|7735.3|7748.5|7733.5|25
1608266700000|2020-12-18 04:45:00|7749.9|7734.9|7749.8|7734.8|7749.9|7734.9|7749.8|7734.8|1
1608267300000|2020-12-18 04:55:00|7750.2|7735.2|7750.3|7735.3|7750.3|7735.3|7750.2|7735.2|0
1608267600000|2020-12-18 05:00:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|0
1608268500000|2020-12-18 05:15:00|||||||||1
1608269100000|2020-12-18 05:25:00|7748.3|7733.3|7748.3|7733.3|7748.3|7733.3|7748.3|7733.3|1
1608269400000|2020-12-18 05:30:00|7747.9|7732.9|7739.4|7724.4|7748.3|7733.3|7737.4|7722.4|78
1608269700000|2020-12-18 05:35:00|7739.3|7724.3|7738.9|7723.9|7739.8|7724.8|7738.9|7723.9|17
1608270000000|2020-12-18 05:40:00|7738|7723|7740.8|7725.8|7741.3|7726.3|7737.4|7722.4|21
1608270300000|2020-12-18 05:45:00|7740.9|7725.9|7740.9|7725.9|7740.9|7725.9|7740.9|7725.9|0
1608270600000|2020-12-18 05:50:00|7736.4|7721.4|7738.9|7723.9|7738.9|7723.9|7736.4|7721.4|25
1608270900000|2020-12-18 05:55:00|7739.3|7724.3|7739.3|7724.3|7739.3|7724.3|7739.3|7724.3|0
1608271200000|2020-12-18 06:00:00|7741.3|7726.3|7741.3|7726.3|7741.3|7726.3|7741.3|7726.3|0
1608271500000|2020-12-18 06:05:00|7740.3|7725.3|7739.8|7724.8|7740.3|7725.3|7739.3|7724.3|3
1608271800000|2020-12-18 06:10:00|7740.3|7725.3|7742.3|7727.3|7743.8|7728.8|7740.3|7725.3|11
1608273000000|2020-12-18 06:30:00|7742.4|7727.4|7745.3|7730.3|7745.3|7730.3|7742.4|7727.4|2
1608273300000|2020-12-18 06:35:00|7745.7|7730.7|7745.8|7730.8|7745.8|7730.8|7745.7|7730.7|0
1608273600000|2020-12-18 06:40:00|7746.2|7731.2|7745.2|7730.2|7746.3|7731.3|7744.7|7729.7|10
1608274200000|2020-12-18 06:50:00|7746.2|7731.2|7745.7|7730.7|7746.2|7731.2|7745.2|7730.2|2
1608274500000|2020-12-18 06:55:00|7747.5|7732.5|7745.7|7730.7|7747.8|7732.8|7745.7|7730.7|5
1608275100000|2020-12-18 07:05:00|7746.2|7731.2|7746.2|7731.2|7746.7|7731.7|7745.7|7730.7|0
1608275400000|2020-12-18 07:10:00|7745.8|7730.8|7746.7|7731.7|7746.7|7731.7|7745.7|7730.7|0
1608275700000|2020-12-18 07:15:00|7745.7|7730.7|7746.7|7731.7|7746.7|7731.7|7745.7|7730.7|1
1608276000000|2020-12-18 07:20:00|7745.8|7730.8|7746.2|7731.2|7746.7|7731.7|7745.7|7730.7|0
1608276300000|2020-12-18 07:25:00|7745.8|7730.8|7744.3|7729.3|7746.7|7731.7|7743.8|7728.8|1
1608276600000|2020-12-18 07:30:00|7743.8|7728.8|7743.8|7728.8|7744.7|7729.7|7743.3|7728.3|2
1608276900000|2020-12-18 07:35:00|7744.1|7729.1|7744.8|7729.8|7746.7|7731.7|7744.1|7729.1|4
1608277500000|2020-12-18 07:45:00|7740.8|7725.8|7739.4|7724.4|7740.8|7725.8|7739.4|7724.4|2
1608277800000|2020-12-18 07:50:00|7739.8|7724.8|7740.8|7725.8|7740.8|7725.8|7738.4|7723.4|3
1608278100000|2020-12-18 07:55:00|7741.3|7726.3|7739.4|7724.4|7741.8|7726.8|7739.3|7724.3|6
1608278400000|2020-12-18 08:00:00|7739.3|7724.3|7739.8|7724.8|7739.8|7724.8|7739.3|7724.3|0
1608278700000|2020-12-18 08:05:00|7740.3|7725.3|7741.3|7726.3|7741.3|7726.3|7738.9|7723.9|11
1608279000000|2020-12-18 08:10:00|7740.3|7725.3|7740.3|7725.3|7740.3|7725.3|7740.3|7725.3|0
1608279300000|2020-12-18 08:15:00|7740.4|7725.4|7742.4|7727.4|7742.4|7727.4|7740.4|7725.4|0
1608279600000|2020-12-18 08:20:00|7742.3|7727.3|7742.3|7727.3|7742.3|7727.3|7742.3|7727.3|1
1608279900000|2020-12-18 08:25:00|7742.7|7727.7|7747.3|7732.3|7747.8|7732.8|7742.7|7727.7|40
1608280200000|2020-12-18 08:30:00|7747.4|7732.4|7749.6|7734.6|7750.1|7735.1|7747.4|7732.4|6
1608280500000|2020-12-18 08:35:00|7750.1|7735.1|7749.6|7734.6|7750.1|7735.1|7748.2|7733.2|2
1608280800000|2020-12-18 08:40:00|7749.1|7734.1|7751.7|7736.7|7752.1|7737.1|7749.1|7734.1|7
1608281100000|2020-12-18 08:45:00|7752.1|7737.1|7752.2|7737.2|7753.6|7738.6|7752.1|7737.1|3
1608281400000|2020-12-18 08:50:00|7753.1|7738.1|7751.7|7736.7|7753.1|7738.1|7751.7|7736.7|2
1608281700000|2020-12-18 08:55:00|7752.2|7737.2|7748.8|7733.8|7752.2|7737.2|7747.7|7732.7|14
1608282000000|2020-12-18 09:00:00|7748.7|7733.7|7752.7|7737.7|7752.7|7737.7|7747.7|7732.7|16
1608282300000|2020-12-18 09:05:00|7751.7|7736.7|7753.6|7738.6|7754.1|7739.1|7751.7|7736.7|10
1608282600000|2020-12-18 09:10:00|7754.1|7739.1|7753.3|7738.3|7754.1|7739.1|7752.7|7737.7|14
1608282900000|2020-12-18 09:15:00|7752.8|7737.8|7750.3|7735.3|7752.8|7737.8|7745.8|7730.8|21
1608283200000|2020-12-18 09:20:00|7750.8|7735.8|7748.4|7733.4|7750.8|7735.8|7748.3|7733.3|4
1608283500000|2020-12-18 09:25:00|7748.8|7733.8|7750.8|7735.8|7750.8|7735.8|7747.8|7732.8|6
1608283800000|2020-12-18 09:30:00|7752.3|7737.3|7751.8|7736.8|7752.3|7737.3|7750.3|7735.3|5
1608284100000|2020-12-18 09:35:00|7752.3|7737.3|7750.8|7735.8|7752.3|7737.3|7749.8|7734.8|24
1608284400000|2020-12-18 09:40:00|7751.3|7736.3|7750.4|7735.4|7752.8|7737.8|7749.9|7734.9|21
1608284700000|2020-12-18 09:45:00|7750.8|7735.8|7745.4|7730.4|7751.3|7736.3|7744.9|7729.9|13
1608285000000|2020-12-18 09:50:00|7744.9|7729.9|7743.5|7728.5|7745.8|7730.8|7743.5|7728.5|7
1608285300000|2020-12-18 09:55:00|7743.3|7728.3|7744.3|7729.3|7745.8|7730.8|7743.3|7728.3|6
1608285600000|2020-12-18 10:00:00|7745|7730|7744.8|7729.8|7745|7730|7744.8|7729.8|4
1608285900000|2020-12-18 10:05:00|7744.4|7729.4|7741.4|7726.4|7744.4|7729.4|7736.9|7721.9|31
1608286200000|2020-12-18 10:10:00|7740.4|7725.4|7739.4|7724.4|7742.4|7727.4|7739.4|7724.4|3
1608286500000|2020-12-18 10:15:00|7739.9|7724.9|7741.9|7726.9|7742.4|7727.4|7739.9|7724.9|4
1608286800000|2020-12-18 10:20:00|7742.4|7727.4|7743.8|7728.8|7744.4|7729.4|7741.9|7726.9|4
1608287100000|2020-12-18 10:25:00|7742.9|7727.9|7742.9|7727.9|7742.9|7727.9|7742.9|7727.9|1
1608287400000|2020-12-18 10:30:00|7743.4|7728.4|7741.4|7726.4|7743.4|7728.4|7741.4|7726.4|3
1608287700000|2020-12-18 10:35:00|7741|7726|7741.4|7726.4|7741.4|7726.4|7740.9|7725.9|1
1608288000000|2020-12-18 10:40:00|7740.9|7725.9|7738.9|7723.9|7742.9|7727.9|7738.9|7723.9|55
1608288300000|2020-12-18 10:45:00|7737.5|7722.5|7738.4|7723.4|7738.4|7723.4|7737.5|7722.5|2
1608288600000|2020-12-18 10:50:00|7737.8|7722.8|7737.9|7722.9|7737.9|7722.9|7736.4|7721.4|9
1608288900000|2020-12-18 10:55:00|7738|7723|7736.3|7721.3|7739.4|7724.4|7734.9|7719.9|6
1608289200000|2020-12-18 11:00:00|7735.9|7720.9|7729.4|7714.4|7735.9|7720.9|7729.4|7714.4|25
1608289500000|2020-12-18 11:05:00|7729.8|7714.8|7728.4|7713.4|7729.8|7714.8|7728.4|7713.4|2
1608289800000|2020-12-18 11:10:00|||||||||2
1608290400000|2020-12-18 11:20:00|7728.9|7713.9|7728.4|7713.4|7728.9|7713.9|7728.4|7713.4|2
1608290700000|2020-12-18 11:25:00|7727.9|7712.9|7728.5|7713.5|7728.5|7713.5|7727.9|7712.9|3
1608291000000|2020-12-18 11:30:00|7729|7714|7729.9|7714.9|7729.9|7714.9|7729|7714|1
1608291300000|2020-12-18 11:35:00|7729|7714|7735.8|7720.8|7736.2|7721.2|7729|7714|13
1608291600000|2020-12-18 11:40:00|7734.8|7719.8|7733.4|7718.4|7735.8|7720.8|7733.4|7718.4|10
1608291900000|2020-12-18 11:45:00|7733.5|7718.5|7733.4|7718.4|7733.5|7718.5|7732.5|7717.5|1
1608292200000|2020-12-18 11:50:00|7732.8|7717.8|7730|7715|7734.2|7719.2|7729.8|7714.8|23
1608292500000|2020-12-18 11:55:00|7729.5|7714.5|7729.4|7714.4|7729.5|7714.5|7729.4|7714.4|1
1608292800000|2020-12-18 12:00:00|7732.4|7717.4|7728.4|7713.4|7732.4|7717.4|7727|7712|34
1608293100000|2020-12-18 12:05:00|7728.9|7713.9|7729.9|7714.9|7730.4|7715.4|7728.9|7713.9|5
1608293400000|2020-12-18 12:10:00|7730.4|7715.4|7727.4|7712.4|7731|7716|7727.4|7712.4|14
1608293700000|2020-12-18 12:15:00|7722.5|7707.5|7722.9|7707.9|7722.9|7707.9|7722|7707|13
1608294000000|2020-12-18 12:20:00|7723.4|7708.4|7720.9|7705.9|7723.4|7708.4|7720.5|7705.5|21
1608294300000|2020-12-18 12:25:00|7720.5|7705.5|7720.9|7705.9|7720.9|7705.9|7719.4|7704.4|9
1608294600000|2020-12-18 12:30:00|7721.4|7706.4|7725.3|7710.3|7725.3|7710.3|7721.4|7706.4|36
1608294900000|2020-12-18 12:35:00|7725.8|7710.8|7724.3|7709.3|7727.8|7712.8|7722.4|7707.4|26
1608295200000|2020-12-18 12:40:00|7724.8|7709.8|7722.3|7707.3|7724.8|7709.8|7720.9|7705.9|17
1608295500000|2020-12-18 12:45:00|7722.4|7707.4|7727.3|7712.3|7727.3|7712.3|7722.4|7707.4|12
1608295800000|2020-12-18 12:50:00|7727.8|7712.8|7721.9|7706.9|7727.8|7712.8|7721.9|7706.9|16
1608296100000|2020-12-18 12:55:00|7722|7707|7724.8|7709.8|7725.8|7710.8|7722|7707|39
1608296400000|2020-12-18 13:00:00|7727.3|7712.3|7732.3|7717.3|7734.3|7719.3|7727.3|7712.3|85
1608296700000|2020-12-18 13:05:00|7731.3|7716.3|7726.8|7711.8|7736.6|7721.6|7725.3|7710.3|80
1608297000000|2020-12-18 13:10:00|7726.3|7711.3|7722.3|7707.3|7726.3|7711.3|7720.9|7705.9|82
1608297300000|2020-12-18 13:15:00|7721.4|7706.4|7722|7707|7722|7707|7716.5|7701.5|81
1608297600000|2020-12-18 13:20:00|7721|7706|7714|7699|7721|7706|7712.5|7697.5|117
1608297900000|2020-12-18 13:25:00|7713.5|7698.5|7713.5|7698.5|7716|7701|7711.9|7696.9|51
1608298200000|2020-12-18 13:30:00|7713.6|7698.6|7713.5|7698.5|7715|7700|7710|7695|76
1608298500000|2020-12-18 13:35:00|7714.5|7699.5|7721.4|7706.4|7722.5|7707.5|7714.5|7699.5|63
1608298800000|2020-12-18 13:40:00|7721.5|7706.5|7727.6|7712.6|7729|7714|7717.5|7702.5|33
1608299100000|2020-12-18 13:45:00|7727.5|7712.5|7725.5|7710.5|7727.5|7712.5|7724.4|7709.4|17
1608299400000|2020-12-18 13:50:00|7727.3|7712.3|7721|7706|7727.5|7712.5|7720.5|7705.5|203
1608299700000|2020-12-18 13:55:00|7720.5|7705.5|7719.6|7704.6|7720.5|7705.5|7717.1|7702.1|55
1608300000000|2020-12-18 14:00:00|7719.1|7704.1|7725.6|7710.6|7726.1|7711.1|7718.1|7703.1|75
1608300300000|2020-12-18 14:05:00|7726|7711|7723.2|7708.2|7727.1|7712.1|7720.1|7705.1|52
1608300600000|2020-12-18 14:10:00|7722.7|7707.7|7719.6|7704.6|7724.1|7709.1|7716.7|7701.7|69
1608300900000|2020-12-18 14:15:00|7719.1|7704.1|7722.7|7707.7|7724.1|7709.1|7716.6|7701.6|34
1608301200000|2020-12-18 14:20:00|7722.6|7707.6|7723.6|7708.6|7727.2|7712.2|7719.1|7704.1|55
1608301500000|2020-12-18 14:25:00|7723.2|7708.2|7705.6|7690.6|7723.2|7708.2|7703.2|7688.2|146
1608301800000|2020-12-18 14:30:00|7706.1|7691.1|7715.6|7700.6|7722.6|7707.6|7706.1|7691.1|96
1608302100000|2020-12-18 14:35:00|7714.3|7699.3|7719.7|7704.7|7723.3|7708.3|7712.7|7697.7|111
1608302400000|2020-12-18 14:40:00|7720.1|7705.1|7734.1|7719.1|7736|7721|7717.7|7702.7|146
1608302700000|2020-12-18 14:45:00|7733.6|7718.6|7731.5|7716.5|7739.4|7724.4|7726.7|7711.7|174
1608303000000|2020-12-18 14:50:00|7729.3|7714.3|7713.6|7698.6|7729.3|7714.3|7711.6|7696.6|120
1608303300000|2020-12-18 14:55:00|7713.2|7698.2|7715.6|7700.6|7720.1|7705.1|7709.6|7694.6|66
1608303600000|2020-12-18 15:00:00|7715.1|7700.1|7719.6|7704.6|7723.1|7708.1|7714.1|7699.1|89
1608303900000|2020-12-18 15:05:00|7719.5|7704.5|7724.2|7709.2|7728.6|7713.6|7718.6|7703.6|100
1608304200000|2020-12-18 15:10:00|7723.7|7708.7|7734.6|7719.6|7736.6|7721.6|7723.7|7708.7|84
1608304500000|2020-12-18 15:15:00|7733.3|7718.3|7738.5|7723.5|7739|7724|7730.6|7715.6|77
1608304800000|2020-12-18 15:20:00|7739|7724|7734.5|7719.5|7740|7725|7732.6|7717.6|85
1608305100000|2020-12-18 15:25:00|7733.2|7718.2|7728.7|7713.7|7738.6|7723.6|7727.6|7712.6|167
1608305400000|2020-12-18 15:30:00|7730.2|7715.2|7728.3|7713.3|7732.1|7717.1|7721.6|7706.6|164
1608305700000|2020-12-18 15:35:00|7726.7|7711.7|7714.8|7699.8|7730.3|7715.3|7707.8|7692.8|156
1608306000000|2020-12-18 15:40:00|7714.3|7699.3|7712.8|7697.8|7717.8|7702.8|7710.8|7695.8|80
1608306300000|2020-12-18 15:45:00|7712.3|7697.3|7708.8|7693.8|7716.3|7701.3|7707.8|7692.8|80
1608306600000|2020-12-18 15:50:00|7707.8|7692.8|7710.1|7695.1|7712.8|7697.8|7706.3|7691.3|128
1608306900000|2020-12-18 15:55:00|7709.6|7694.6|7706.8|7691.8|7710.3|7695.3|7706.8|7691.8|114
1608307200000|2020-12-18 16:00:00|7707.7|7692.7|7714.3|7699.3|7716.3|7701.3|7702.8|7687.8|216
1608307500000|2020-12-18 16:05:00|7714.8|7699.8|7717.3|7702.3|7717.3|7702.3|7712.4|7697.4|135
1608307800000|2020-12-18 16:10:00|7716.4|7701.4|7704.8|7689.8|7717.3|7702.3|7703.8|7688.8|115
1608308100000|2020-12-18 16:15:00|7705.3|7690.3|7716.8|7701.8|7717.8|7702.8|7705.3|7690.3|85
1608308400000|2020-12-18 16:20:00|7717.2|7702.2|7724.8|7709.8|7724.8|7709.8|7715.3|7700.3|105
1608308700000|2020-12-18 16:25:00|7723.9|7708.9|7720.7|7705.7|7729.2|7714.2|7718.8|7703.8|193
1608309000000|2020-12-18 16:30:00|7721.2|7706.2|7724.7|7709.7|7725.1|7710.1|7715.8|7700.8|68
1608309300000|2020-12-18 16:35:00|7723.8|7708.8|7722.7|7707.7|7729.2|7714.2|7722.2|7707.2|111
1608309600000|2020-12-18 16:40:00|7721.8|7706.8|7723.3|7708.3|7723.8|7708.8|7721.3|7706.3|62
1608309900000|2020-12-18 16:45:00|7723.2|7708.2|7723.8|7708.8|7725.3|7710.3|7721.3|7706.3|67
1608310200000|2020-12-18 16:50:00|7723.7|7708.7|7727.9|7712.9|7729.3|7714.3|7722.4|7707.4|82
1608310500000|2020-12-18 16:55:00|7726.3|7711.3|7725.8|7710.8|7726.4|7711.4|7725.3|7710.3|45
1608310800000|2020-12-18 17:00:00|7727.1|7712.1|7726.9|7711.9|7729.2|7714.2|7725.4|7710.4|73
1608311100000|2020-12-18 17:05:00|7726.4|7711.4|7728.8|7713.8|7729.3|7714.3|7725.4|7710.4|39
1608311400000|2020-12-18 17:10:00|7728.4|7713.4|7725.6|7710.6|7728.7|7713.7|7722.9|7707.9|59
1608311700000|2020-12-18 17:15:00|7726.1|7711.1|7733.5|7718.5|7735|7720|7726.1|7711.1|150
1608312000000|2020-12-18 17:20:00|7734.4|7719.4|7732.6|7717.6|7739.9|7724.9|7732.6|7717.6|98
1608312300000|2020-12-18 17:25:00|7734|7719|7731.7|7716.7|7734|7719|7729.1|7714.1|60
1608312600000|2020-12-18 17:30:00|7731.3|7716.3|7731.8|7716.8|7735.1|7720.1|7728.2|7713.2|86
1608312900000|2020-12-18 17:35:00|7731.7|7716.7|7729.8|7714.8|7733.7|7718.7|7729.8|7714.8|34
1608313200000|2020-12-18 17:40:00|7729.3|7714.3|7728.8|7713.8|7731.8|7716.8|7728.1|7713.1|63
1608313500000|2020-12-18 17:45:00|7728.7|7713.7|7728.2|7713.2|7728.7|7713.7|7724.3|7709.3|38
1608313800000|2020-12-18 17:50:00|7727.7|7712.7|7722.7|7707.7|7728.2|7713.2|7722.2|7707.2|33
1608314100000|2020-12-18 17:55:00|7722.3|7707.3|7725.7|7710.7|7726.2|7711.2|7722.2|7707.2|28
1608314400000|2020-12-18 18:00:00|7724.7|7709.7|7727.7|7712.7|7728.2|7713.2|7723.7|7708.7|23
1608314700000|2020-12-18 18:05:00|7727.8|7712.8|7727.2|7712.2|7728.2|7713.2|7726.2|7711.2|27
1608315000000|2020-12-18 18:10:00|7726.8|7711.8|7728.2|7713.2|7728.2|7713.2|7726.2|7711.2|20
1608315300000|2020-12-18 18:15:00|7728.3|7713.3|7730.2|7715.2|7731.2|7716.2|7728.3|7713.3|36
1608315600000|2020-12-18 18:20:00|7731.2|7716.2|7725.6|7710.6|7731.7|7716.7|7725.6|7710.6|59
1608315900000|2020-12-18 18:25:00|7726.1|7711.1|7728.1|7713.1|7729.1|7714.1|7724.1|7709.1|43
1608316200000|2020-12-18 18:30:00|7727.6|7712.6|7729.6|7714.6|7730.1|7715.1|7727.1|7712.1|31
1608316500000|2020-12-18 18:35:00|7727.8|7712.8|7727|7712|7730.1|7715.1|7723|7708|61
1608316800000|2020-12-18 18:40:00|7726.5|7711.5|7727|7712|7729.1|7714.1|7723.9|7708.9|61
1608317100000|2020-12-18 18:45:00|7726.9|7711.9|7730|7715|7731.4|7716.4|7726.1|7711.1|45
1608317400000|2020-12-18 18:50:00|7730.4|7715.4|7732.3|7717.3|7733.8|7718.8|7730.4|7715.4|127
1608317700000|2020-12-18 18:55:00|7731.9|7716.9|7740.3|7725.3|7744.8|7729.8|7731.9|7716.9|143
1608318000000|2020-12-18 19:00:00|7739.8|7724.8|7747.3|7732.3|7755.8|7740.8|7738.5|7723.5|266
1608318300000|2020-12-18 19:05:00|7746.9|7731.9|7745.9|7730.9|7747.4|7732.4|7739.4|7724.4|113
1608318600000|2020-12-18 19:10:00|7741.9|7726.9|7723.4|7708.4|7747.5|7732.5|7721|7706|451
1608318900000|2020-12-18 19:15:00|7721.9|7706.9|7717.9|7702.9|7729.3|7714.3|7712.4|7697.4|179
1608319200000|2020-12-18 19:20:00|7718|7703|7718|7703|7718|7703|7718|7703|0
1608516000000|2020-12-21 02:00:00|7738.1|7723.1|7737.6|7722.6|7739.6|7724.6|7732.1|7717.1|140
1608516300000|2020-12-21 02:05:00|7737.1|7722.1|7739.3|7724.3|7742.1|7727.1|7735.6|7720.6|41
1608516600000|2020-12-21 02:10:00|7739.2|7724.2|7743.4|7728.4|7744.7|7729.7|7739.2|7724.2|30
1608516900000|2020-12-21 02:15:00|7743.2|7728.2|7732.7|7717.7|7743.2|7728.2|7732.7|7717.7|41
1608517200000|2020-12-21 02:20:00|7734.2|7719.2|7722.7|7707.7|7734.2|7719.2|7722.7|7707.7|43
1608517500000|2020-12-21 02:25:00|7722.2|7707.2|7718.3|7703.3|7722.2|7707.2|7713.9|7698.9|56
1608517800000|2020-12-21 02:30:00|7717.9|7702.9|7717.8|7702.8|7721.2|7706.2|7715.8|7700.8|39
1608518100000|2020-12-21 02:35:00|7718.3|7703.3|7711.4|7696.4|7718.3|7703.3|7710.9|7695.9|28
1608518400000|2020-12-21 02:40:00|7710.9|7695.9|7708.3|7693.3|7711.4|7696.4|7706|7691|19
1608518700000|2020-12-21 02:45:00|7708.2|7693.2|7708.8|7693.8|7711.2|7696.2|7706.2|7691.2|23
1608519000000|2020-12-21 02:50:00|7708.9|7693.9|7707.8|7692.8|7709.7|7694.7|7705.8|7690.8|9
1608519300000|2020-12-21 02:55:00|7707.3|7692.3|7705.9|7690.9|7707.8|7692.8|7705.9|7690.9|5
1608519600000|2020-12-21 03:00:00|7705.4|7690.4|7695.9|7680.9|7705.4|7690.4|7693.1|7678.1|132
1608519900000|2020-12-21 03:05:00|7696|7681|7690.6|7675.6|7701.4|7686.4|7690.6|7675.6|82
1608520200000|2020-12-21 03:10:00|7689.6|7674.6|7686|7671|7690.5|7675.5|7680.5|7665.5|73
1608520500000|2020-12-21 03:15:00|7687.7|7672.7|7680.5|7665.5|7687.8|7672.8|7680.5|7665.5|13
1608520800000|2020-12-21 03:20:00|7680.2|7665.2|7680.5|7665.5|7685.3|7670.3|7678.5|7663.5|52
1608521100000|2020-12-21 03:25:00|7678.9|7663.9|7680|7665|7680.8|7665.8|7673.5|7658.5|39
1608521400000|2020-12-21 03:30:00|7679.8|7664.8|7678.5|7663.5|7679.8|7664.8|7678.5|7663.5|1
1608521700000|2020-12-21 03:35:00|7678.6|7663.6|7678.6|7663.6|7678.6|7663.6|7678.6|7663.6|0
1608522000000|2020-12-21 03:40:00|7679|7664|7679.6|7664.6|7679.6|7664.6|7679|7664|0
1608522300000|2020-12-21 03:45:00|7680|7665|7680.6|7665.6|7680.6|7665.6|7680|7665|0
1608522600000|2020-12-21 03:50:00|7683.3|7668.3|7680.6|7665.6|7686.4|7671.4|7676.1|7661.1|53
1608522900000|2020-12-21 03:55:00|7680.7|7665.7|7680.3|7665.3|7680.7|7665.7|7679.8|7664.8|4
1608523200000|2020-12-21 04:00:00|7679.8|7664.8|7675.8|7660.8|7679.8|7664.8|7674.3|7659.3|34
1608523500000|2020-12-21 04:05:00|7676.7|7661.7|7681.2|7666.2|7683|7668|7676.7|7661.7|4
1608523800000|2020-12-21 04:10:00|7680.2|7665.2|7681.8|7666.8|7681.8|7666.8|7677.9|7662.9|5
1608524100000|2020-12-21 04:15:00|7682.2|7667.2|7682.3|7667.3|7682.3|7667.3|7682.2|7667.2|0
1608524400000|2020-12-21 04:20:00|||||||||1
1608524700000|2020-12-21 04:25:00|7682.7|7667.7|7684.7|7669.7|7684.7|7669.7|7682.7|7667.7|3
1608525000000|2020-12-21 04:30:00|||||||||2
1608526200000|2020-12-21 04:50:00|7684.3|7669.3|7684.3|7669.3|7684.3|7669.3|7684.3|7669.3|1
1608526500000|2020-12-21 04:55:00|7682.7|7667.7|7682.7|7667.7|7682.7|7667.7|7682.7|7667.7|2
1608526800000|2020-12-21 05:00:00|7681.4|7666.4|7679.3|7664.3|7681.4|7666.4|7679.3|7664.3|3
1608527100000|2020-12-21 05:05:00|7680.2|7665.2|7680.7|7665.7|7680.7|7665.7|7680.2|7665.2|2
1608527400000|2020-12-21 05:10:00|7681.2|7666.2|7681.2|7666.2|7681.2|7666.2|7681.2|7666.2|0
1608527700000|2020-12-21 05:15:00|7681.4|7666.4|7683.7|7668.7|7683.8|7668.8|7681.4|7666.4|8
1608528300000|2020-12-21 05:25:00|7681.8|7666.8|7682.2|7667.2|7682.2|7667.2|7681.8|7666.8|4
1608528600000|2020-12-21 05:30:00|7681.8|7666.8|7687|7672|7687|7672|7681.7|7666.7|12
1608528900000|2020-12-21 05:35:00|7687.4|7672.4|7693.8|7678.8|7693.8|7678.8|7687.4|7672.4|8
1608529200000|2020-12-21 05:40:00|7694.6|7679.6|7692.5|7677.5|7694.8|7679.8|7691.8|7676.8|5
1608529500000|2020-12-21 05:45:00|7694.5|7679.5|7691.5|7676.5|7694.5|7679.5|7691.5|7676.5|2
1608529800000|2020-12-21 05:50:00|7692|7677|7696|7681|7696|7681|7692|7677|2
1608530100000|2020-12-21 05:55:00|7694.3|7679.3|7693.1|7678.1|7694.3|7679.3|7693|7678|0
1608530400000|2020-12-21 06:00:00|7694.1|7679.1|7694.1|7679.1|7694.1|7679.1|7694.1|7679.1|0
1608531000000|2020-12-21 06:10:00|7695.6|7680.6|7694.1|7679.1|7695.6|7680.6|7694.1|7679.1|1
1608531900000|2020-12-21 06:25:00|7695.3|7680.3|7693.6|7678.6|7696.4|7681.4|7693.1|7678.1|4
1608532200000|2020-12-21 06:30:00|7694.6|7679.6|7692.1|7677.1|7694.6|7679.6|7692.1|7677.1|2
1608532500000|2020-12-21 06:35:00|7692|7677|7688.5|7673.5|7692|7677|7688.5|7673.5|11
1608532800000|2020-12-21 06:40:00|7688.4|7673.4|7685|7670|7690.5|7675.5|7685|7670|9
1608533100000|2020-12-21 06:45:00|7685.4|7670.4|7686.4|7671.4|7687.5|7672.5|7683.1|7668.1|22
1608533400000|2020-12-21 06:50:00|7686.6|7671.6|7687|7672|7687|7672|7686.6|7671.6|1
1608533700000|2020-12-21 06:55:00|7685.5|7670.5|7685.9|7670.9|7686|7671|7683.5|7668.5|4
1608534000000|2020-12-21 07:00:00|7685.1|7670.1|7686.9|7671.9|7686.9|7671.9|7685|7670|10
1608534300000|2020-12-21 07:05:00|7686.1|7671.1|7683.4|7668.4|7687.4|7672.4|7683.4|7668.4|4
1608534600000|2020-12-21 07:10:00|7683.8|7668.8|7687.8|7672.8|7687.8|7672.8|7682.9|7667.9|16
1608534900000|2020-12-21 07:15:00|7688.4|7673.4|7688.4|7673.4|7688.8|7673.8|7687.8|7672.8|8
1608535200000|2020-12-21 07:20:00|7687.5|7672.5|7686.4|7671.4|7687.5|7672.5|7685.3|7670.3|5
1608535500000|2020-12-21 07:25:00|7685.9|7670.9|7685.4|7670.4|7685.9|7670.9|7685.4|7670.4|3
1608535800000|2020-12-21 07:30:00|7685.3|7670.3|7685.3|7670.3|7685.9|7670.9|7684.9|7669.9|8
1608536100000|2020-12-21 07:35:00|7684.9|7669.9|7684|7669|7684.9|7669.9|7683.3|7668.3|5
1608536400000|2020-12-21 07:40:00|7683.6|7668.6|7683.5|7668.5|7684|7669|7683.5|7668.5|3
1608536700000|2020-12-21 07:45:00|7683|7668|7681|7666|7683|7668|7681|7666|4
1608537000000|2020-12-21 07:50:00|||||||||7
1608537300000|2020-12-21 07:55:00|7681.5|7666.5|7684.4|7669.4|7686.9|7671.9|7681.5|7666.5|17
1608537600000|2020-12-21 08:00:00|7682.3|7667.3|7683|7668|7683|7668|7682.3|7667.3|2
1608537900000|2020-12-21 08:05:00|7682.4|7667.4|7683.4|7668.4|7683.4|7668.4|7682|7667|2
1608538200000|2020-12-21 08:10:00|7683.8|7668.8|7689.2|7674.2|7689.2|7674.2|7683.8|7668.8|6
1608538500000|2020-12-21 08:15:00|7690.7|7675.7|7692.9|7677.9|7693.8|7678.8|7689.2|7674.2|15
1608538800000|2020-12-21 08:20:00|7693.9|7678.9|7694.4|7679.4|7694.4|7679.4|7690.3|7675.3|7
1608539100000|2020-12-21 08:25:00|7694.3|7679.3|7692|7677|7694.3|7679.3|7692|7677|6
1608539400000|2020-12-21 08:30:00|7691.4|7676.4|7693.3|7678.3|7693.3|7678.3|7686.4|7671.4|9
1608539700000|2020-12-21 08:35:00|7691.4|7676.4|7689.4|7674.4|7694.4|7679.4|7688.5|7673.5|8
1608540000000|2020-12-21 08:40:00|7689.9|7674.9|7689.4|7674.4|7690.4|7675.4|7688.5|7673.5|6
1608540300000|2020-12-21 08:45:00|7689.8|7674.8|7688.9|7673.9|7691.5|7676.5|7687.4|7672.4|7
1608540600000|2020-12-21 08:50:00|7689.3|7674.3|7688|7673|7691.9|7676.9|7687.9|7672.9|12
1608540900000|2020-12-21 08:55:00|7688.9|7673.9|7690.5|7675.5|7691|7676|7688.5|7673.5|7
1608541200000|2020-12-21 09:00:00|7691|7676|7693|7678|7695.9|7680.9|7691|7676|26
1608541500000|2020-12-21 09:05:00|7692.5|7677.5|7692|7677|7692.5|7677.5|7692|7677|3
1608541800000|2020-12-21 09:10:00|7691.8|7676.8|7679|7664|7691.8|7676.8|7678.6|7663.6|17
1608542100000|2020-12-21 09:15:00|7680.7|7665.7|7682|7667|7682.5|7667.5|7679|7664|13
1608542400000|2020-12-21 09:20:00|7682.4|7667.4|7661.2|7646.2|7686.4|7671.4|7657|7642|149
1608542700000|2020-12-21 09:25:00|7659.2|7644.2|7653.2|7638.2|7660.2|7645.2|7653.2|7638.2|51
1608543000000|2020-12-21 09:30:00|7654.2|7639.2|7647.3|7632.3|7655.7|7640.7|7645.2|7630.2|44
1608543300000|2020-12-21 09:35:00|7647.4|7632.4|7599.6|7584.6|7647.4|7632.4|7599.6|7584.6|225
1608543600000|2020-12-21 09:40:00|7599.2|7584.2|7584.7|7569.7|7599.2|7584.2|7583.8|7568.8|140
1608543900000|2020-12-21 09:45:00|7587.6|7572.6|7581.9|7566.9|7587.6|7572.6|7579.9|7564.9|152
1608544200000|2020-12-21 09:50:00|7581.8|7566.8|7585.9|7570.9|7588.7|7573.7|7580.9|7565.9|41
1608544500000|2020-12-21 09:55:00|7585.8|7570.8|7586.3|7571.3|7591.2|7576.2|7580.8|7565.8|37
1608544800000|2020-12-21 10:00:00|7587.3|7572.3|7582.8|7567.8|7591.3|7576.3|7580.8|7565.8|21
1608545100000|2020-12-21 10:05:00|7582.3|7567.3|7582.3|7567.3|7593.6|7578.6|7580.8|7565.8|158
1608545400000|2020-12-21 10:10:00|7584|7569|7561.8|7546.8|7584.3|7569.3|7554.3|7539.3|287
1608545700000|2020-12-21 10:15:00|7561.3|7546.3|7556.4|7541.4|7564.4|7549.4|7554.4|7539.4|101
1608546000000|2020-12-21 10:20:00|7555.5|7540.5|7542|7527|7555.5|7540.5|7539.9|7524.9|211
1608546300000|2020-12-21 10:25:00|7541.9|7526.9|7543.9|7528.9|7544.2|7529.2|7540|7525|78
1608546600000|2020-12-21 10:30:00|7543.8|7528.8|7550.7|7535.7|7550.7|7535.7|7543.8|7528.8|35
1608546900000|2020-12-21 10:35:00|7551.1|7536.1|7557.8|7542.8|7558.3|7543.3|7547.9|7532.9|49
1608547200000|2020-12-21 10:40:00|7557.3|7542.3|7558.4|7543.4|7563.2|7548.2|7555.7|7540.7|27
1608547500000|2020-12-21 10:45:00|7557.9|7542.9|7548.3|7533.3|7557.9|7542.9|7547.4|7532.4|31
1608547800000|2020-12-21 10:50:00|7547.4|7532.4|7542.9|7527.9|7547.9|7532.9|7541.4|7526.4|29
1608548100000|2020-12-21 10:55:00|7545.8|7530.8|7539.8|7524.8|7545.8|7530.8|7539.2|7524.2|255
1608548400000|2020-12-21 11:00:00|7541.1|7526.1|7498|7483|7541.1|7526.1|7495.5|7480.5|389
1608548700000|2020-12-21 11:05:00|7497.8|7482.8|7492.4|7477.4|7503.5|7488.5|7492|7477|202
1608549000000|2020-12-21 11:10:00|7496.9|7481.9|7480|7465|7496.9|7481.9|7480|7465|218
1608549300000|2020-12-21 11:15:00|7478.8|7463.8|7485|7470|7487.1|7472.1|7478|7463|115
1608549600000|2020-12-21 11:20:00|7483.6|7468.6|7486.5|7471.5|7488.9|7473.9|7483.3|7468.3|35
1608549900000|2020-12-21 11:25:00|7485.6|7470.6|7499.2|7484.2|7501.6|7486.6|7485.6|7470.6|67
1608550200000|2020-12-21 11:30:00|7497.9|7482.9|7500.2|7485.2|7500.2|7485.2|7497.3|7482.3|45
1608550500000|2020-12-21 11:35:00|7500.6|7485.6|7511|7496|7523.4|7508.4|7500.6|7485.6|255
1608550800000|2020-12-21 11:40:00|7510.9|7495.9|7517.9|7502.9|7517.9|7502.9|7507.2|7492.2|102
1608551100000|2020-12-21 11:45:00|7519.2|7504.2|7527|7512|7532|7517|7519.2|7504.2|77
1608551400000|2020-12-21 11:50:00|7526.6|7511.6|7528.5|7513.5|7531|7516|7526.1|7511.1|35
1608551700000|2020-12-21 11:55:00|7531.8|7516.8|7531.1|7516.1|7533.4|7518.4|7530|7515|158
1608552000000|2020-12-21 12:00:00|7531.6|7516.6|7540.3|7525.3|7540.3|7525.3|7530.1|7515.1|124
1608552300000|2020-12-21 12:05:00|7540.8|7525.8|7579.9|7564.9|7579.9|7564.9|7540.8|7525.8|160
1608552600000|2020-12-21 12:10:00|7580|7565|7586.8|7571.8|7588.6|7573.6|7574.6|7559.6|65
1608552900000|2020-12-21 12:15:00|7587.7|7572.7|7584.6|7569.6|7587.9|7572.9|7575.3|7560.3|12
1608553200000|2020-12-21 12:20:00|7584.5|7569.5|7578.8|7563.8|7584.6|7569.6|7578.3|7563.3|39
1608553500000|2020-12-21 12:25:00|7576.6|7561.6|7563.7|7548.7|7584.2|7569.2|7554.4|7539.4|81
1608553800000|2020-12-21 12:30:00|7564.2|7549.2|7561.4|7546.4|7566.2|7551.2|7560.3|7545.3|13
1608554100000|2020-12-21 12:35:00|7560.8|7545.8|7570.8|7555.8|7570.8|7555.8|7560.8|7545.8|15
1608554400000|2020-12-21 12:40:00|7573.8|7558.8|7593.9|7578.9|7593.9|7578.9|7572|7557|47
1608554700000|2020-12-21 12:45:00|7593.7|7578.7|7583.9|7568.9|7597.1|7582.1|7581.9|7566.9|58
1608555000000|2020-12-21 12:50:00|7584.3|7569.3|7576.3|7561.3|7584.3|7569.3|7574.5|7559.5|14
1608555300000|2020-12-21 12:55:00|7576.4|7561.4|7579.3|7564.3|7579.8|7564.8|7567.4|7552.4|37
1608555600000|2020-12-21 13:00:00|7574.2|7559.2|7547.7|7532.7|7575.8|7560.8|7547.2|7532.2|153
1608555900000|2020-12-21 13:05:00|7547.2|7532.2|7533.5|7518.5|7547.2|7532.2|7533.5|7518.5|147
1608556200000|2020-12-21 13:10:00|7534|7519|7532.6|7517.6|7537.4|7522.4|7531.1|7516.1|134
1608556500000|2020-12-21 13:15:00|7531.7|7516.7|7526.1|7511.1|7532.5|7517.5|7519.5|7504.5|293
1608556800000|2020-12-21 13:20:00|7525.7|7510.7|7528.2|7513.2|7532.2|7517.2|7524.9|7509.9|153
1608557100000|2020-12-21 13:25:00|7528.8|7513.8|7542.1|7527.1|7559.7|7544.7|7527.3|7512.3|169
1608557400000|2020-12-21 13:30:00|7541.3|7526.3|7547.5|7532.5|7548.7|7533.7|7538.2|7523.2|112
1608557700000|2020-12-21 13:35:00|7547.1|7532.1|7564.6|7549.6|7566.5|7551.5|7543.5|7528.5|112
1608558000000|2020-12-21 13:40:00|7564.5|7549.5|7562.7|7547.7|7568.9|7553.9|7560|7545|95
1608558300000|2020-12-21 13:45:00|7562.5|7547.5|7555|7540|7563.6|7548.6|7555|7540|33
1608558600000|2020-12-21 13:50:00|7555.9|7540.9|7555.7|7540.7|7565.9|7550.9|7552.2|7537.2|105
1608558900000|2020-12-21 13:55:00|7555.3|7540.3|7561.2|7546.2|7565.4|7550.4|7555.3|7540.3|81
1608559200000|2020-12-21 14:00:00|7561.1|7546.1|7550.6|7535.6|7567.1|7552.1|7547.5|7532.5|85
1608559500000|2020-12-21 14:05:00|7550.1|7535.1|7554.7|7539.7|7558.5|7543.5|7549.8|7534.8|32
1608559800000|2020-12-21 14:10:00|7552.8|7537.8|7560.6|7545.6|7561.6|7546.6|7550|7535|49
1608560100000|2020-12-21 14:15:00|7560.7|7545.7|7569.1|7554.1|7569.6|7554.6|7560.7|7545.7|40
1608560400000|2020-12-21 14:20:00|7569.5|7554.5|7557.7|7542.7|7569.5|7554.5|7557.3|7542.3|47
1608560700000|2020-12-21 14:25:00|7557.3|7542.3|7553.4|7538.4|7558.6|7543.6|7550.3|7535.3|115
1608561000000|2020-12-21 14:30:00|7553.3|7538.3|7553.8|7538.8|7561.7|7546.7|7549.3|7534.3|238
1608561300000|2020-12-21 14:35:00|7553.6|7538.6|7551.5|7536.5|7562.3|7547.3|7549|7534|106
1608561600000|2020-12-21 14:40:00|7551.1|7536.1|7549.7|7534.7|7554.3|7539.3|7548.6|7533.6|159
1608561900000|2020-12-21 14:45:00|7549.6|7534.6|7541|7526|7550.1|7535.1|7540.8|7525.8|353
1608562200000|2020-12-21 14:50:00|7540.9|7525.9|7530.9|7515.9|7544.9|7529.9|7530.9|7515.9|245
1608562500000|2020-12-21 14:55:00|7531.9|7516.9|7531.9|7516.9|7541.8|7526.8|7526.8|7511.8|143
1608562800000|2020-12-21 15:00:00|7531.5|7516.5|7534.1|7519.1|7539.4|7524.4|7529.5|7514.5|126
1608563100000|2020-12-21 15:05:00|7533.9|7518.9|7546.7|7531.7|7548.1|7533.1|7533.9|7518.9|164
1608563400000|2020-12-21 15:10:00|7546.3|7531.3|7538.4|7523.4|7552.4|7537.4|7535.5|7520.5|98
1608563700000|2020-12-21 15:15:00|7537.9|7522.9|7538.8|7523.8|7543.6|7528.6|7535.4|7520.4|157
1608564000000|2020-12-21 15:20:00|7539.7|7524.7|7552.2|7537.2|7560|7545|7539.7|7524.7|222
1608564300000|2020-12-21 15:25:00|7552.3|7537.3|7560.6|7545.6|7570.2|7555.2|7550.3|7535.3|294
1608564600000|2020-12-21 15:30:00|7562.7|7547.7|7551.5|7536.5|7565.7|7550.7|7551.3|7536.3|196
1608564900000|2020-12-21 15:35:00|7552.3|7537.3|7535.4|7520.4|7552.3|7537.3|7534.4|7519.4|105
1608565200000|2020-12-21 15:40:00|7535.3|7520.3|7532.4|7517.4|7535.3|7520.3|7530.9|7515.9|162
1608565500000|2020-12-21 15:45:00|7532|7517|7528.7|7513.7|7532.5|7517.5|7528.7|7513.7|165
1608565800000|2020-12-21 15:50:00|7528.9|7513.9|7526|7511|7536.7|7521.7|7524.9|7509.9|353
1608566100000|2020-12-21 15:55:00|7526.4|7511.4|7530.7|7515.7|7535.2|7520.2|7526.4|7511.4|156
1608566400000|2020-12-21 16:00:00|7530.6|7515.6|7530|7515|7537.6|7522.6|7528.6|7513.6|131
1608566700000|2020-12-21 16:05:00|7531.3|7516.3|7537.2|7522.2|7546.1|7531.1|7530.8|7515.8|96
1608567000000|2020-12-21 16:10:00|7537.1|7522.1|7530.3|7515.3|7538.1|7523.1|7528.9|7513.9|116
1608567300000|2020-12-21 16:15:00|7530.8|7515.8|7526.4|7511.4|7537.1|7522.1|7524.9|7509.9|136
1608567600000|2020-12-21 16:20:00|7526.9|7511.9|7515.5|7500.5|7529.3|7514.3|7514.6|7499.6|156
1608567900000|2020-12-21 16:25:00|7515.9|7500.9|7505.8|7490.8|7515.9|7500.9|7504.9|7489.9|181
1608568200000|2020-12-21 16:30:00|7506.3|7491.3|7496.3|7481.3|7508.3|7493.3|7494.8|7479.8|162
1608568500000|2020-12-21 16:35:00|7495.8|7480.8|7504.6|7489.6|7508.6|7493.6|7494.8|7479.8|87
1608568800000|2020-12-21 16:40:00|7505.5|7490.5|7513.7|7498.7|7515.9|7500.9|7499.8|7484.8|142
1608569100000|2020-12-21 16:45:00|7513.3|7498.3|7509.7|7494.7|7515.9|7500.9|7501.3|7486.3|202
1608569400000|2020-12-21 16:50:00|7510.5|7495.5|7524.5|7509.5|7525.8|7510.8|7510.5|7495.5|166
1608569700000|2020-12-21 16:55:00|7524|7509|7515.9|7500.9|7524.2|7509.2|7511.8|7496.8|207
1608570000000|2020-12-21 17:00:00|7515.8|7500.8|7506.5|7491.5|7517.1|7502.1|7503.9|7488.9|163
1608570300000|2020-12-21 17:05:00|7506.4|7491.4|7496.4|7481.4|7506.4|7491.4|7496.4|7481.4|168
1608570600000|2020-12-21 17:10:00|7495.4|7480.4|7500.1|7485.1|7505.9|7490.9|7493.8|7478.8|137
1608570900000|2020-12-21 17:15:00|7499.6|7484.6|7503.4|7488.4|7503.5|7488.5|7495.2|7480.2|106
1608571200000|2020-12-21 17:20:00|7503.1|7488.1|7496|7481|7504|7489|7495.3|7480.3|85
1608571500000|2020-12-21 17:25:00|7496.1|7481.1|7495.9|7480.9|7503.9|7488.9|7493.6|7478.6|126
1608571800000|2020-12-21 17:30:00|7496|7481|7503.8|7488.8|7505.8|7490.8|7496|7481|60
1608572100000|2020-12-21 17:35:00|7503.4|7488.4|7502.4|7487.4|7503.8|7488.8|7496.1|7481.1|55
1608572400000|2020-12-21 17:40:00|7502.5|7487.5|7506.8|7491.8|7510.8|7495.8|7502.5|7487.5|74
1608572700000|2020-12-21 17:45:00|7507.2|7492.2|7522.3|7507.3|7523.7|7508.7|7507.2|7492.2|59
1608573000000|2020-12-21 17:50:00|7522.7|7507.7|7516.9|7501.9|7522.8|7507.8|7515.9|7500.9|113
1608573300000|2020-12-21 17:55:00|7517.4|7502.4|7509.5|7494.5|7517.4|7502.4|7508.4|7493.4|72
1608573600000|2020-12-21 18:00:00|7509.9|7494.9|7525.4|7510.4|7525.4|7510.4|7509.9|7494.9|56
1608573900000|2020-12-21 18:05:00|7522.4|7507.4|7524.4|7509.4|7525.9|7510.9|7520.5|7505.5|85
1608574200000|2020-12-21 18:10:00|7523.9|7508.9|7530.6|7515.6|7534.4|7519.4|7523.9|7508.9|33
1608574500000|2020-12-21 18:15:00|7530.7|7515.7|7534.4|7519.4|7534.5|7519.5|7530.2|7515.2|47
1608574800000|2020-12-21 18:20:00|7533.9|7518.9|7539|7524|7539.9|7524.9|7533.5|7518.5|43
1608575100000|2020-12-21 18:25:00|7536.7|7521.7|7519.2|7504.2|7538.1|7523.1|7519|7504|100
1608575400000|2020-12-21 18:30:00|7519.7|7504.7|7518.8|7503.8|7522.1|7507.1|7517.7|7502.7|41
1608575700000|2020-12-21 18:35:00|7517.8|7502.8|7514.7|7499.7|7518.3|7503.3|7514.2|7499.2|31
1608576000000|2020-12-21 18:40:00|7513.8|7498.8|7510|7495|7515.8|7500.8|7508.3|7493.3|127
1608576300000|2020-12-21 18:45:00|7509.5|7494.5|7509.8|7494.8|7515.8|7500.8|7509.5|7494.5|73
1608576600000|2020-12-21 18:50:00|7510.4|7495.4|7519.5|7504.5|7520.9|7505.9|7506.1|7491.1|123
1608576900000|2020-12-21 18:55:00|7519.1|7504.1|7523|7508|7529.8|7514.8|7514.3|7499.3|113
1608577200000|2020-12-21 19:00:00|7523.6|7508.6|7513.8|7498.8|7526.7|7511.7|7511.2|7496.2|73
1608577500000|2020-12-21 19:05:00|7515.8|7500.8|7509|7494|7519.8|7504.8|7504.4|7489.4|178
1608577800000|2020-12-21 19:10:00|7510.7|7495.7|7492.3|7477.3|7513.6|7498.6|7488.1|7473.1|933
1608578100000|2020-12-21 19:15:00|7492.8|7477.8|7489.3|7474.3|7494.2|7479.2|7484.2|7469.2|322
1608602400000|2020-12-22 02:00:00|7494.1|7479.1|7516.5|7501.5|7523.4|7506.4|7490.9|7475.9|81
1608602700000|2020-12-22 02:05:00|7516.2|7501.2|7511.5|7496.5|7516.5|7501.5|7511.5|7496.5|23
1608603000000|2020-12-22 02:10:00|7511.1|7496.1|7516|7501|7516|7501|7505|7490|50
1608603300000|2020-12-22 02:15:00|7516.5|7501.5|7514.5|7499.5|7516.5|7501.5|7511|7496|13
1608603600000|2020-12-22 02:20:00|7515.1|7500.1|7510.1|7495.1|7516.7|7501.7|7510.1|7495.1|4
1608603900000|2020-12-22 02:25:00|7509.7|7494.7|7508.6|7493.6|7509.7|7494.7|7508.6|7493.6|0
1608604200000|2020-12-22 02:30:00|7514.6|7499.6|7515.5|7500.5|7517.5|7502.5|7513.2|7498.2|20
1608604500000|2020-12-22 02:35:00|7514.5|7499.5|7516.5|7501.5|7516.5|7501.5|7514.5|7499.5|4
1608604800000|2020-12-22 02:40:00|7516|7501|7513.6|7498.6|7516|7501|7512|7497|3
1608605100000|2020-12-22 02:45:00|7511.9|7496.9|7517|7502|7517.9|7502.9|7509|7494|4
1608605400000|2020-12-22 02:50:00|7516.2|7501.2|7519.5|7504.5|7521.8|7506.8|7514.9|7499.9|20
1608605700000|2020-12-22 02:55:00|7519.8|7504.8|7522|7507|7522|7507|7519.8|7504.8|15
1608606000000|2020-12-22 03:00:00|7522.7|7507.7|7530|7515|7532.7|7517.7|7522.7|7507.7|23
1608606300000|2020-12-22 03:05:00|7526|7511|7530|7515|7530.5|7515.5|7524|7509|11
1608606600000|2020-12-22 03:10:00|7529.5|7514.5|7531|7516|7532.5|7517.5|7528|7513|22
1608606900000|2020-12-22 03:15:00|7529.6|7514.6|7530.5|7515.5|7537.5|7522.5|7529.6|7514.6|25
1608607200000|2020-12-22 03:20:00|7531.8|7516.8|7531.1|7516.1|7533.1|7518.1|7527.5|7512.5|20
1608607500000|2020-12-22 03:25:00|7531|7516|7534|7519|7542|7519|7530.5|7515.5|7
1608607800000|2020-12-22 03:30:00|7535.5|7520.5|7534.5|7519.5|7539|7524|7534.5|7519.5|2
1608608100000|2020-12-22 03:35:00|7534.9|7519.9|7532.5|7517.5|7535|7520|7532.5|7517.5|1
1608608400000|2020-12-22 03:40:00|7534.5|7519.5|7533.5|7518.5|7534.5|7519.5|7533.5|7518.5|5
1608608700000|2020-12-22 03:45:00|7534.5|7519.5|7535.1|7520.1|7535.5|7520.5|7533.5|7518.5|2
1608609000000|2020-12-22 03:50:00|7534.2|7519.2|7536.1|7521.1|7537.5|7522.5|7534.1|7519.1|8
1608609300000|2020-12-22 03:55:00|7536|7521|7534.6|7519.6|7536.5|7521.5|7533.6|7518.6|2
1608609600000|2020-12-22 04:00:00|7534.1|7519.1|7535.1|7520.1|7536.5|7521.5|7534|7519|3
1608609900000|2020-12-22 04:05:00|7534.7|7519.7|7534.6|7519.6|7535.8|7520.8|7534.6|7519.6|5
1608610200000|2020-12-22 04:10:00|7532.5|7517.5|7534.4|7519.4|7534.4|7519.4|7532.5|7517.5|7
1608610500000|2020-12-22 04:15:00|7538.4|7523.4|7534.8|7519.8|7538.4|7523.4|7533.3|7518.3|12
1608610800000|2020-12-22 04:20:00|7534.4|7519.4|7533.8|7518.8|7534.4|7519.4|7533.8|7518.8|4
1608611100000|2020-12-22 04:25:00|7531.3|7516.3|7532.4|7517.4|7532.4|7517.4|7531.3|7516.3|2
1608611400000|2020-12-22 04:30:00|7533.3|7518.3|7536.3|7521.3|7536.4|7521.4|7533.3|7518.3|6
1608611700000|2020-12-22 04:35:00|7536.7|7521.7|7536.8|7521.8|7536.8|7521.8|7536.7|7521.7|0
1608612000000|2020-12-22 04:40:00|7536|7521|7535.8|7520.8|7536|7521|7535.8|7520.8|1
1608612600000|2020-12-22 04:50:00|7535|7520|7534.8|7519.8|7535|7520|7534.8|7519.8|0
1608612900000|2020-12-22 04:55:00|7534.3|7519.3|7530.4|7515.4|7534.3|7519.3|7529.8|7514.8|10
1608613200000|2020-12-22 05:00:00|7530.3|7515.3|7529.8|7514.8|7530.3|7515.3|7529.3|7514.3|0
1608613500000|2020-12-22 05:05:00|7530|7515|7529.9|7514.9|7530.3|7515.3|7529.9|7514.9|3
1608613800000|2020-12-22 05:10:00|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|0
1608614400000|2020-12-22 05:20:00|7529.3|7514.3|7528.8|7513.8|7529.8|7514.8|7528.8|7513.8|6
1608614700000|2020-12-22 05:25:00|7528.3|7513.3|7528.8|7513.8|7529|7514|7528.3|7513.3|8
1608615000000|2020-12-22 05:30:00|7528.3|7513.3|7533.3|7518.3|7533.3|7518.3|7527.8|7512.8|19
1608615300000|2020-12-22 05:35:00|7533.8|7518.8|7534.3|7519.3|7534.9|7519.9|7533.8|7518.8|11
1608615600000|2020-12-22 05:40:00|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|14
1608615900000|2020-12-22 05:45:00|7530.5|7515.5|7527.3|7512.3|7530.5|7515.5|7527.3|7512.3|24
1608616200000|2020-12-22 05:50:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7525.3|7510.3|45
1608616500000|2020-12-22 05:55:00|7527|7512|7527.3|7512.3|7528.8|7513.8|7527|7512|23
1608616800000|2020-12-22 06:00:00|7526.3|7511.3|7525.8|7510.8|7527.3|7512.3|7525.8|7510.8|8
1608617100000|2020-12-22 06:05:00|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|74
1608617400000|2020-12-22 06:10:00|7523.3|7508.3|7522.9|7507.9|7524.8|7509.8|7522.4|7507.4|57
1608617700000|2020-12-22 06:15:00|7522.4|7507.4|7511.8|7496.8|7522.4|7507.4|7511.4|7496.4|34
1608618000000|2020-12-22 06:20:00|7511.4|7496.4|7510.4|7495.4|7513.4|7498.4|7509.8|7494.8|24
1608618300000|2020-12-22 06:25:00|7511.4|7496.4|7502|7487|7514|7499|7501|7486|58
1608618600000|2020-12-22 06:30:00|7500.5|7485.5|7500.4|7485.4|7501.5|7486.5|7500.4|7485.4|39
1608618900000|2020-12-22 06:35:00|7499.9|7484.9|7502|7487|7502|7487|7499.4|7484.4|33
1608619200000|2020-12-22 06:40:00|7501|7486|7495.4|7480.4|7501.5|7486.5|7495.4|7480.4|12
1608619500000|2020-12-22 06:45:00|7495.3|7480.3|7490.4|7475.4|7495.3|7480.3|7489.9|7474.9|107
1608619800000|2020-12-22 06:50:00|7489.9|7474.9|7470.5|7455.5|7490.4|7475.4|7470.5|7455.5|146
1608620100000|2020-12-22 06:55:00|7470|7455|7460|7445|7470.1|7455.1|7460|7445|316
1608620400000|2020-12-22 07:00:00|7460.2|7445.2|7458|7443|7462|7447|7456.1|7441.1|40
1608620700000|2020-12-22 07:05:00|7458.1|7443.1|7457.6|7442.6|7462.5|7447.5|7457.6|7442.6|56
1608621000000|2020-12-22 07:10:00|7457.1|7442.1|7449.5|7434.5|7457.1|7442.1|7448|7433|156
1608621300000|2020-12-22 07:15:00|7449.6|7434.6|7454.5|7439.5|7456.5|7441.5|7449.6|7434.6|4
1608621600000|2020-12-22 07:20:00|7454.6|7439.6|7465|7450|7467|7452|7454.5|7439.5|48
1608621900000|2020-12-22 07:25:00|7462.1|7447.1|7463.5|7448.5|7463.5|7448.5|7462|7447|13
1608622200000|2020-12-22 07:30:00|7465.1|7450.1|7468.4|7453.4|7468.4|7453.4|7465.1|7450.1|15
1608622500000|2020-12-22 07:35:00|7467.1|7452.1|7468|7453|7469.9|7454.9|7464.6|7449.6|10
1608622800000|2020-12-22 07:40:00|7465.1|7450.1|7466|7451|7466|7451|7465.1|7450.1|2
1608623100000|2020-12-22 07:45:00|7465.5|7450.5|7473|7458|7473|7458|7465.5|7450.5|13
1608623400000|2020-12-22 07:50:00|7478.5|7463.5|7476.9|7461.9|7481.8|7466.8|7473.1|7453.5|7
1608623700000|2020-12-22 07:55:00|7476.5|7461.5|7471|7456|7476.5|7461.5|7471|7456|5
1608624000000|2020-12-22 08:00:00|7471.5|7456.5|7467|7452|7471.5|7456.5|7459|7444|22
1608624300000|2020-12-22 08:05:00|7467.1|7452.1|7475.6|7460.6|7478.1|7463.1|7467.1|7452.1|13
1608624600000|2020-12-22 08:10:00|7476.1|7461.1|7476.1|7461.1|7481|7466|7475.1|7460.1|11
1608624900000|2020-12-22 08:15:00|7477.5|7462.5|7468.6|7453.6|7477.6|7462.6|7467.6|7452.6|3
1608625200000|2020-12-22 08:20:00|7468.2|7453.2|7469.6|7454.6|7469.6|7454.6|7467.6|7452.6|2
1608625500000|2020-12-22 08:25:00|7468.3|7453.3|7474|7459|7476.5|7461.5|7468.2|7453.2|9
1608625800000|2020-12-22 08:30:00|7475|7460|7474.1|7459.1|7479.4|7464.4|7474.1|7459.1|10
1608626100000|2020-12-22 08:35:00|7473.6|7458.6|7476.5|7461.5|7476.5|7461.5|7471.7|7456.7|5
1608626400000|2020-12-22 08:40:00|7478.1|7463.1|7476.9|7461.9|7479.5|7464.5|7475.5|7460.5|9
1608626700000|2020-12-22 08:45:00|7477.9|7462.9|7477|7462|7478.4|7463.4|7476.5|7461.5|8
1608627000000|2020-12-22 08:50:00|7477.4|7462.4|7477|7462|7478|7463|7476|7461|9
1608627300000|2020-12-22 08:55:00|7477.5|7462.5|7477.5|7462.5|7478.1|7463.1|7476.1|7461.1|29
1608627600000|2020-12-22 09:00:00|7478|7463|7475.6|7460.6|7478|7463|7475.6|7460.6|3
1608627900000|2020-12-22 09:05:00|7476|7461|7493.5|7478.5|7496|7481|7475.6|7460.6|70
1608628200000|2020-12-22 09:10:00|7493.1|7478.1|7485.2|7470.2|7493.1|7478.1|7485.2|7470.2|4
1608628500000|2020-12-22 09:15:00|7485.4|7470.4|7479.6|7464.6|7486.6|7471.6|7479.1|7464.1|23
1608628800000|2020-12-22 09:20:00|7480.1|7465.1|7493.2|7478.2|7498.1|7483.1|7480.1|7465.1|65
1608629100000|2020-12-22 09:25:00|7493.1|7478.1|7489.5|7474.5|7493.1|7478.1|7489.5|7474.5|3
1608629400000|2020-12-22 09:30:00|7489.1|7474.1|7498.6|7483.6|7498.6|7483.6|7489.1|7474.1|9
1608629700000|2020-12-22 09:35:00|7498|7483|7499|7484|7500.1|7485.1|7495.6|7480.6|30
1608630000000|2020-12-22 09:40:00|7496.5|7481.5|7492.1|7477.1|7496.5|7481.5|7491.2|7476.2|1
1608630300000|2020-12-22 09:45:00|7489.5|7474.5|7497.6|7482.6|7497.6|7482.6|7484.6|7469.6|28
1608630600000|2020-12-22 09:50:00|7498|7483|7501.1|7486.1|7503.1|7488.1|7498|7483|20
1608630900000|2020-12-22 09:55:00|7500.5|7485.5|7495.1|7480.1|7500.5|7485.5|7495.1|7480.1|12
1608631200000|2020-12-22 10:00:00|7495.6|7480.6|7495.1|7480.1|7501.1|7486.1|7494.7|7479.7|34
1608631500000|2020-12-22 10:05:00|7494.7|7479.7|7491.7|7476.7|7494.7|7479.7|7488.1|7473.1|39
1608631800000|2020-12-22 10:10:00|7492.1|7477.1|7492.7|7477.7|7493.2|7478.2|7490.6|7475.6|22
1608632100000|2020-12-22 10:15:00|7491.4|7476.4|7482.6|7467.6|7496.2|7481.2|7482.2|7467.2|61
1608632400000|2020-12-22 10:20:00|7483|7468|7485.7|7470.7|7485.7|7470.7|7482.7|7467.7|1
1608632700000|2020-12-22 10:25:00|7486.6|7471.6|7484.7|7469.7|7486.6|7471.6|7484.7|7469.7|1
1608633000000|2020-12-22 10:30:00|7482.7|7467.7|7485.6|7470.6|7485.7|7470.7|7482.7|7467.7|1
1608633300000|2020-12-22 10:35:00|7486.1|7471.1|7489.9|7474.9|7490.9|7475.9|7485.9|7470.9|76
1608633600000|2020-12-22 10:40:00|7489.4|7474.4|7483.4|7468.4|7489.4|7474.4|7482.9|7467.9|53
1608633900000|2020-12-22 10:45:00|7484.2|7469.2|7489.4|7474.4|7489.4|7474.4|7483.4|7468.4|4
1608634200000|2020-12-22 10:50:00|7488.9|7473.9|7491.9|7476.9|7491.9|7476.9|7488.9|7473.9|2
1608634500000|2020-12-22 10:55:00|7490.6|7475.6|7496.9|7481.9|7496.9|7481.9|7490.4|7475.4|14
1608634800000|2020-12-22 11:00:00|7489.7|7474.7|7484.5|7469.5|7489.7|7474.7|7484.5|7469.5|54
1608635100000|2020-12-22 11:05:00|7486.9|7471.9|7485.9|7470.9|7487.9|7472.9|7485.9|7470.9|1
1608635400000|2020-12-22 11:10:00|7486|7471|7481|7466|7489.5|7474.5|7481|7466|67
1608635700000|2020-12-22 11:15:00|7483.1|7468.1|7484|7469|7484|7469|7483|7468|4
1608636000000|2020-12-22 11:20:00|7485|7470|7484.5|7469.5|7486.5|7471.5|7484.5|7469.5|8
1608636300000|2020-12-22 11:25:00|7484.6|7469.6|7486|7471|7486|7471|7484.5|7469.5|8
1608636600000|2020-12-22 11:30:00|7485.1|7470.1|7492.5|7477.5|7492.5|7477.5|7485|7470|9
1608636900000|2020-12-22 11:35:00|7494.6|7479.6|7496|7481|7498|7483|7494.6|7479.6|11
1608637200000|2020-12-22 11:40:00|7496.5|7481.5|7499.5|7484.5|7499.5|7484.5|7496.5|7481.5|5
1608637500000|2020-12-22 11:45:00|7499.6|7484.6|7498.6|7483.6|7500|7485|7497.2|7482.2|1
1608637800000|2020-12-22 11:50:00|7498.5|7483.5|7499.6|7484.6|7500.6|7485.6|7497.6|7482.6|3
1608638100000|2020-12-22 11:55:00|7499.2|7484.2|7487.1|7472.1|7499.2|7484.2|7483.6|7468.6|16
1608638400000|2020-12-22 12:00:00|7487|7472|7489.6|7474.6|7491.1|7476.1|7487|7472|3
1608638700000|2020-12-22 12:05:00|7492.6|7477.6|7492.1|7477.1|7493.5|7478.5|7489.1|7474.1|6
1608639000000|2020-12-22 12:10:00|7493.6|7478.6|7496.1|7481.1|7496.1|7481.1|7492.6|7477.6|12
1608639300000|2020-12-22 12:15:00|7497.8|7482.8|7497|7482|7498.1|7483.1|7494.1|7479.1|2
1608639600000|2020-12-22 12:20:00|7496.6|7481.6|7493.5|7478.5|7497.5|7482.5|7493.5|7478.5|2
1608639900000|2020-12-22 12:25:00|7494|7479|7493.5|7478.5|7494.5|7479.5|7493.5|7478.5|9
1608640200000|2020-12-22 12:30:00|7493.7|7478.7|7494.5|7479.5|7494.5|7479.5|7491.1|7476.1|22
1608640500000|2020-12-22 12:35:00|7496|7481|7503|7488|7506|7491|7495|7480|35
1608640800000|2020-12-22 12:40:00|7503.5|7488.5|7513|7498|7513.5|7498.5|7501|7486|42
1608641100000|2020-12-22 12:45:00|7513.8|7498.8|7529.9|7514.9|7533.4|7518.4|7513.8|7498.8|107
1608641400000|2020-12-22 12:50:00|7531.4|7516.4|7520.9|7505.9|7531.9|7516.9|7520.9|7505.9|44
1608641700000|2020-12-22 12:55:00|7526.7|7511.7|7525.4|7510.4|7530.9|7515.9|7525.4|7510.4|30
1608642000000|2020-12-22 13:00:00|7527.7|7512.7|7520.9|7505.9|7531.5|7516.5|7515.9|7500.9|50
1608642300000|2020-12-22 13:05:00|7520.4|7505.4|7518.6|7503.6|7529.2|7514.2|7513.2|7498.2|96
1608642600000|2020-12-22 13:10:00|7518.7|7503.7|7527.7|7512.7|7531.2|7516.2|7518.7|7503.7|69
1608642900000|2020-12-22 13:15:00|7530.1|7515.1|7520.2|7505.2|7530.1|7515.1|7516.3|7501.3|85
1608643200000|2020-12-22 13:20:00|7521.4|7506.4|7525.2|7510.2|7531.2|7516.2|7521.4|7506.4|77
1608643500000|2020-12-22 13:25:00|7524.2|7509.2|7520.7|7505.7|7532.8|7517.8|7520.5|7505.5|37
1608643800000|2020-12-22 13:30:00|7520.4|7505.4|7516.6|7501.6|7525.7|7510.7|7512.2|7497.2|81
1608644100000|2020-12-22 13:35:00|7517.2|7502.2|7514.2|7499.2|7522.2|7507.2|7511.2|7496.2|75
1608644400000|2020-12-22 13:40:00|7513.2|7498.2|7501.3|7486.3|7514.2|7499.2|7500.9|7485.9|69
1608644700000|2020-12-22 13:45:00|7502.2|7487.2|7500.2|7485.2|7509.7|7494.7|7496.9|7481.9|39
1608645000000|2020-12-22 13:50:00|7500.7|7485.7|7496.6|7481.6|7507.8|7492.8|7495.4|7480.4|70
1608645300000|2020-12-22 13:55:00|7496.5|7481.5|7492.9|7477.9|7499.5|7484.5|7491|7476|87
1608645600000|2020-12-22 14:00:00|7493.3|7478.3|7490.4|7475.4|7494.4|7479.4|7489.4|7474.4|67
1608645900000|2020-12-22 14:05:00|7490.9|7475.9|7486.9|7471.9|7495.9|7480.9|7486.4|7471.4|74
1608646200000|2020-12-22 14:10:00|7488.4|7473.4|7489.3|7474.3|7490.8|7475.8|7482.4|7467.4|74
1608646500000|2020-12-22 14:15:00|7489.7|7474.7|7498.8|7483.8|7502.2|7487.2|7488.3|7473.3|70
1608646800000|2020-12-22 14:20:00|7497.5|7482.5|7493.3|7478.3|7497.7|7482.7|7492.3|7477.3|28
1608647100000|2020-12-22 14:25:00|7493.7|7478.7|7489.9|7474.9|7493.8|7478.8|7486.5|7471.5|93
1608647400000|2020-12-22 14:30:00|7488.6|7473.6|7473.4|7458.4|7493.4|7478.4|7472.9|7457.9|299
1608647700000|2020-12-22 14:35:00|7473|7458|7463.9|7448.9|7473|7458|7461|7446|175
1608648000000|2020-12-22 14:40:00|7463.8|7448.8|7466.5|7451.5|7470.2|7455.2|7460|7445|169
1608648300000|2020-12-22 14:45:00|7466.3|7451.3|7462.2|7447.2|7468.3|7453.3|7461.7|7446.7|77
1608648600000|2020-12-22 14:50:00|7461.8|7446.8|7461.8|7446.8|7465.2|7450.2|7459.8|7444.8|89
1608648900000|2020-12-22 14:55:00|7461.4|7446.4|7465.9|7450.9|7467.2|7452.2|7460.8|7445.8|124
1608649200000|2020-12-22 15:00:00|7466.1|7451.1|7462.1|7447.1|7467.7|7452.7|7460.7|7445.7|100
1608649500000|2020-12-22 15:05:00|7461.7|7446.7|7467.1|7452.1|7467.6|7452.6|7460.6|7445.6|104
1608649800000|2020-12-22 15:10:00|7467.5|7452.5|7465.7|7450.7|7472.1|7457.1|7464.3|7449.3|134
1608650100000|2020-12-22 15:15:00|7465.2|7450.2|7480.7|7465.7|7482.1|7467.1|7464.2|7449.2|84
1608650400000|2020-12-22 15:20:00|7481.5|7466.5|7484.5|7469.5|7485.2|7470.2|7474.7|7459.7|100
1608650700000|2020-12-22 15:25:00|7484.9|7469.9|7489.1|7474.1|7495|7480|7484.1|7469.1|103
1608651000000|2020-12-22 15:30:00|7488.1|7473.1|7502|7487|7502.9|7487.9|7481|7466|165
1608651300000|2020-12-22 15:35:00|7501.6|7486.6|7481.3|7466.3|7502.5|7487.5|7481.3|7466.3|218
1608651600000|2020-12-22 15:40:00|7480.9|7465.9|7474.7|7459.7|7481.8|7466.8|7472.9|7457.9|87
1608651900000|2020-12-22 15:45:00|7475.1|7460.1|7476.9|7461.9|7482|7467|7475.1|7460.1|117
1608652200000|2020-12-22 15:50:00|7476.8|7461.8|7469.9|7454.9|7481.5|7466.5|7469.5|7454.5|129
1608652500000|2020-12-22 15:55:00|7469.4|7454.4|7462.9|7447.9|7470.4|7455.4|7462.5|7447.5|129
1608652800000|2020-12-22 16:00:00|7464.6|7449.6|7464|7449|7467|7452|7463|7448|95
1608653100000|2020-12-22 16:05:00|7465.5|7450.5|7470.9|7455.9|7473.3|7458.3|7465.5|7450.5|86
1608653400000|2020-12-22 16:10:00|7470.5|7455.5|7469|7454|7471.7|7456.7|7467.4|7452.4|56
1608653700000|2020-12-22 16:15:00|7468.9|7453.9|7481.6|7466.6|7481.6|7466.6|7468.9|7453.9|63
1608654000000|2020-12-22 16:20:00|7482.1|7467.1|7476.1|7461.1|7483.1|7468.1|7475.2|7460.2|51
1608654300000|2020-12-22 16:25:00|7475.6|7460.6|7475.5|7460.5|7479.9|7464.9|7473.6|7458.6|27
1608654600000|2020-12-22 16:30:00|7476.3|7461.3|7476.4|7461.4|7478.5|7463.5|7471.5|7456.5|104
1608654900000|2020-12-22 16:35:00|7476.6|7461.6|7477.4|7462.4|7478.3|7463.3|7474.4|7459.4|43
1608655200000|2020-12-22 16:40:00|7479.8|7464.8|7474.5|7459.5|7480.4|7465.4|7473.5|7458.5|30
1608655500000|2020-12-22 16:45:00|7474.4|7459.4|7479.4|7464.4|7479.9|7464.9|7473.6|7458.6|50
1608655800000|2020-12-22 16:50:00|7479.5|7464.5|7486.5|7471.5|7488.9|7473.9|7479.5|7464.5|40
1608656100000|2020-12-22 16:55:00|7486.4|7471.4|7479.9|7464.9|7486.4|7471.4|7479.9|7464.9|35
1608656400000|2020-12-22 17:00:00|7481.9|7466.9|7479.6|7464.6|7483.5|7468.5|7479.6|7464.6|60
1608656700000|2020-12-22 17:05:00|7477.8|7462.8|7479.6|7464.6|7483.1|7468.1|7477.7|7462.7|40
1608657000000|2020-12-22 17:10:00|7479.7|7464.7|7482.7|7467.7|7482.7|7467.7|7479.6|7464.6|22
1608657300000|2020-12-22 17:15:00|7482.2|7467.2|7483.6|7468.6|7485.1|7470.1|7478.7|7463.7|45
1608657600000|2020-12-22 17:20:00|7484|7469|7481.5|7466.5|7488.4|7473.4|7480.9|7465.9|35
1608657900000|2020-12-22 17:25:00|7481.4|7466.4|7476.7|7461.7|7482.9|7467.9|7476.7|7461.7|53
1608658200000|2020-12-22 17:30:00|7476.6|7461.6|7479.6|7464.6|7480.1|7465.1|7476.6|7461.6|26
1608658500000|2020-12-22 17:35:00|7479.2|7464.2|7478.6|7463.6|7480.6|7465.6|7478.1|7463.1|13
1608658800000|2020-12-22 17:40:00|7478.7|7463.7|7479.4|7464.4|7481.2|7466.2|7478.7|7463.7|20
1608659100000|2020-12-22 17:45:00|7479.9|7464.9|7483.3|7468.3|7483.3|7468.3|7477.4|7462.4|39
1608659400000|2020-12-22 17:50:00|7483.2|7468.2|7488.3|7473.3|7491.4|7476.4|7482.7|7467.7|62
1608659700000|2020-12-22 17:55:00|7487.8|7472.8|7487.7|7472.7|7491.2|7476.2|7484.9|7469.9|61
1608660000000|2020-12-22 18:00:00|7487.3|7472.3|7489.3|7474.3|7490.6|7475.6|7487.3|7472.3|56
1608660300000|2020-12-22 18:05:00|7489.7|7474.7|7497.1|7482.1|7499|7484|7489.7|7474.7|92
1608660600000|2020-12-22 18:10:00|7498|7483|7500|7485|7501|7486|7497|7482|22
1608660900000|2020-12-22 18:15:00|7500.4|7485.4|7509.7|7494.7|7510.1|7495.1|7500.4|7485.4|165
1608661200000|2020-12-22 18:20:00|7510.1|7495.1|7508.1|7493.1|7511.6|7496.6|7508.1|7493.1|85
1608661500000|2020-12-22 18:25:00|7508.6|7493.6|7519.1|7504.1|7523.6|7508.6|7508.6|7493.6|184
1608661800000|2020-12-22 18:30:00|7519.2|7504.2|7514.1|7499.1|7524.2|7509.2|7514.1|7499.1|55
1608662100000|2020-12-22 18:35:00|7513.6|7498.6|7515|7500|7516|7501|7511.1|7496.1|55
1608662400000|2020-12-22 18:40:00|7515.8|7500.8|7512|7497|7516|7501|7509.1|7494.1|151
1608662700000|2020-12-22 18:45:00|7511.5|7496.5|7518.3|7503.3|7520.3|7505.3|7511.5|7496.5|48
1608663000000|2020-12-22 18:50:00|7517.5|7502.5|7524.7|7509.7|7524.7|7509.7|7514.9|7499.9|44
1608663300000|2020-12-22 18:55:00|7523.7|7508.7|7533.3|7518.3|7534.3|7519.3|7523.2|7508.2|153
1608663600000|2020-12-22 19:00:00|7532.9|7517.9|7527.8|7512.8|7532.9|7517.9|7523.8|7508.8|176
1608663900000|2020-12-22 19:05:00|7526.9|7511.9|7535.8|7520.8|7536.3|7521.3|7525.3|7510.3|183
1608664200000|2020-12-22 19:10:00|7535.4|7520.4|7496.4|7481.4|7536.3|7521.3|7492.9|7477.9|462
1608664500000|2020-12-22 19:15:00|7496.8|7481.8|7495.6|7480.6|7505.3|7490.3|7494.1|7479.1|219
1608688800000|2020-12-23 02:00:00|7496.3|7481.3|7470.6|7455.6|7496.3|7481.3|7465.7|7450.7|87
1608689100000|2020-12-23 02:05:00|7468.7|7453.7|7465.6|7450.6|7468.7|7453.7|7461.2|7446.2|171
1608689400000|2020-12-23 02:10:00|7466.9|7451.9|7462.2|7447.2|7471.6|7456.6|7462.2|7447.2|27
1608689700000|2020-12-23 02:15:00|7462.6|7447.6|7463.2|7448.2|7463.2|7448.2|7461.8|7446.8|0
1608690000000|2020-12-23 02:20:00|7463.8|7448.8|7463.2|7448.2|7463.8|7448.8|7462.6|7447.6|11
1608690300000|2020-12-23 02:25:00|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|0
1608690600000|2020-12-23 02:30:00|7465.3|7450.3|7467.1|7452.1|7467.5|7452.5|7465.1|7450.1|14
1608690900000|2020-12-23 02:35:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|28
1608691200000|2020-12-23 02:40:00|7470|7455|7472.6|7457.6|7473.1|7458.1|7470|7455|3
1608691500000|2020-12-23 02:45:00|7472|7457|7469|7454|7472.6|7457.6|7469|7454|7
1608691800000|2020-12-23 02:50:00|7468.1|7453.1|7463.1|7448.1|7470.5|7455.5|7462.1|7447.1|92
1608692100000|2020-12-23 02:55:00|7462.7|7447.7|7467.1|7452.1|7467.1|7452.1|7462.7|7447.7|17
1608692400000|2020-12-23 03:00:00|7467|7452|7463.6|7448.6|7467|7452|7461.8|7446.8|17
1608692700000|2020-12-23 03:05:00|7464|7449|7468.1|7453.1|7468.1|7453.1|7464|7449|2
1608693000000|2020-12-23 03:10:00|7469.6|7454.6|7470.7|7455.7|7471.2|7456.2|7469.6|7454.6|2
1608693300000|2020-12-23 03:15:00|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7469.1|7454.1|9
1608693600000|2020-12-23 03:20:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1608693900000|2020-12-23 03:25:00|7471.5|7456.5|7476.3|7461.3|7476.3|7461.3|7471.5|7456.5|10
1608694200000|2020-12-23 03:30:00|7476.8|7461.8|7477.5|7462.5|7477.5|7462.5|7476.8|7461.8|0
1608695100000|2020-12-23 03:45:00|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|1
1608696900000|2020-12-23 04:15:00|7476.9|7461.9|7477.3|7462.3|7477.3|7462.3|7476.9|7461.9|0
1608697200000|2020-12-23 04:20:00|7478.8|7463.8|7482.8|7467.8|7485.4|7470.4|7478.8|7463.8|36
1608697500000|2020-12-23 04:25:00|7482.7|7467.7|7482.3|7467.3|7482.7|7467.7|7482.3|7467.3|1
1608698700000|2020-12-23 04:45:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1608699600000|2020-12-23 05:00:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1608700500000|2020-12-23 05:15:00|7487.3|7472.3|7484.3|7469.3|7487.3|7472.3|7482.9|7467.9|5
1608700800000|2020-12-23 05:20:00|7484.7|7469.7|7483.3|7468.3|7484.8|7469.8|7483.3|7468.3|0
1608701400000|2020-12-23 05:30:00|||||||||1
1608701700000|2020-12-23 05:35:00|7483.6|7468.6|7486.5|7471.5|7486.5|7471.5|7483.6|7468.6|2
1608702000000|2020-12-23 05:40:00|7488|7473|7488.5|7473.5|7489.1|7474.1|7488|7473|4
1608702300000|2020-12-23 05:45:00|||||||||1
1608702600000|2020-12-23 05:50:00|7488.9|7473.9|7482.4|7467.4|7490.5|7475.5|7481|7466|30
1608702900000|2020-12-23 05:55:00|7484.6|7469.6|7487.9|7472.9|7490.5|7475.5|7484.6|7469.6|18
1608703200000|2020-12-23 06:00:00|7487.4|7472.4|7491|7476|7491|7476|7487.4|7472.4|10
1608703500000|2020-12-23 06:05:00|||||||||11
1608703800000|2020-12-23 06:10:00|7490|7475|7491.7|7476.7|7493.2|7478.2|7490|7475|72
1608704100000|2020-12-23 06:15:00|7491.2|7476.2|7496.7|7481.7|7498.2|7483.2|7491.2|7476.2|21
1608704400000|2020-12-23 06:20:00|7497.9|7482.9|7498.7|7483.7|7498.7|7483.7|7496.2|7481.2|15
1608704700000|2020-12-23 06:25:00|7499.7|7484.7|7505.7|7490.7|7508.1|7493.1|7499.7|7484.7|4
1608705000000|2020-12-23 06:30:00|7506.1|7491.1|7504.8|7489.8|7506.6|7491.6|7504.6|7489.6|0
1608705300000|2020-12-23 06:35:00|7505.2|7490.2|7506.7|7491.7|7506.7|7491.7|7505.2|7490.2|0
1608705900000|2020-12-23 06:45:00|7507.1|7492.1|7507.3|7492.3|7507.7|7492.7|7507.1|7492.1|0
1608706200000|2020-12-23 06:50:00|7507.1|7492.1|7506.7|7491.7|7507.1|7492.1|7506.7|7491.7|1
1608706500000|2020-12-23 06:55:00|7507.1|7492.1|7505|7490|7507.1|7492.1|7505|7490|3
1608706800000|2020-12-23 07:00:00|7505.1|7490.1|7504.7|7489.7|7505.1|7490.1|7504.7|7489.7|0
1608707100000|2020-12-23 07:05:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|0
1608707400000|2020-12-23 07:10:00|7504.1|7489.1|7508|7493|7509.6|7494.6|7504.1|7489.1|5
1608707700000|2020-12-23 07:15:00|7507.6|7492.6|7510.5|7495.5|7511|7496|7507|7492|6
1608708000000|2020-12-23 07:20:00|7515.5|7500.5|7516|7501|7517.6|7502.6|7513.6|7498.6|33
1608708300000|2020-12-23 07:25:00|7519.5|7504.5|7524.5|7509.5|7529.5|7514.5|7519.5|7504.5|47
1608708600000|2020-12-23 07:30:00|7523.3|7508.3|7528.5|7513.5|7528.5|7513.5|7521|7506|30
1608708900000|2020-12-23 07:35:00|7529|7514|7527.5|7512.5|7532.4|7517.4|7527.5|7512.5|16
1608709200000|2020-12-23 07:40:00|7526.7|7511.7|7526.5|7511.5|7526.7|7511.7|7526.5|7511.5|2
1608709500000|2020-12-23 07:45:00|7526.1|7511.1|7529|7514|7530|7515|7526|7511|2
1608709800000|2020-12-23 07:50:00|7528|7513|7529|7514|7529.6|7514.6|7527.5|7512.5|2
1608710100000|2020-12-23 07:55:00|7529.6|7514.6|7533|7518|7535.6|7520.6|7529.6|7514.6|23
1608710400000|2020-12-23 08:00:00|7531|7516|7533|7518|7533|7518|7531|7516|2
1608710700000|2020-12-23 08:05:00|7532.8|7517.8|7526.5|7511.5|7533.5|7518.5|7523.5|7508.5|16
1608711000000|2020-12-23 08:10:00|7526|7511|7527.2|7512.2|7528.2|7513.2|7524.6|7509.6|11
1608711300000|2020-12-23 08:15:00|7535.6|7520.6|7533.2|7518.2|7535.7|7520.7|7532.9|7517.9|5
1608711600000|2020-12-23 08:20:00|7532.7|7517.7|7544.1|7529.1|7548.5|7533.1|7531.2|7516.2|20
1608711900000|2020-12-23 08:25:00|7545.1|7530.1|7541.3|7526.3|7551.1|7536.1|7541.3|7526.3|25
1608712200000|2020-12-23 08:30:00|7541.7|7526.7|7541.2|7526.2|7541.7|7526.7|7541.2|7526.2|4
1608712500000|2020-12-23 08:35:00|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|1
1608712800000|2020-12-23 08:40:00|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|0
1608713100000|2020-12-23 08:45:00|7545.3|7530.3|7544.7|7529.7|7545.3|7530.3|7544.7|7529.7|12
1608713400000|2020-12-23 08:50:00|7544.9|7529.9|7545.2|7530.2|7545.7|7530.7|7544.9|7529.9|4
1608713700000|2020-12-23 08:55:00|7545.7|7530.7|7550.7|7535.7|7550.7|7535.7|7545.7|7530.7|6
1608714000000|2020-12-23 09:00:00|7551.2|7536.2|7559.2|7544.2|7559.7|7544.7|7550.7|7535.7|13
1608714300000|2020-12-23 09:05:00|7561.2|7546.2|7559.2|7544.2|7561.2|7546.2|7558.7|7543.7|5
1608714600000|2020-12-23 09:10:00|7562.2|7547.2|7571.5|7556.5|7571.5|7556.5|7559.8|7544.8|30
1608714900000|2020-12-23 09:15:00|7570.6|7555.6|7565.8|7550.8|7570.7|7555.7|7561.7|7546.7|16
1608715200000|2020-12-23 09:20:00|7565.3|7550.3|7556.3|7541.3|7565.3|7550.3|7556.3|7541.3|47
1608715500000|2020-12-23 09:25:00|7555.8|7540.8|7566.8|7551.8|7568.3|7553.3|7554.3|7539.3|28
1608715800000|2020-12-23 09:30:00|7567.6|7552.6|7571.8|7556.8|7572.8|7557.8|7567.6|7552.6|29
1608716100000|2020-12-23 09:35:00|7577.8|7562.8|7577.3|7562.3|7578.8|7563.8|7574.3|7559.3|43
1608716400000|2020-12-23 09:40:00|7575.3|7560.3|7576.3|7561.3|7576.3|7561.3|7573.7|7558.7|3
1608716700000|2020-12-23 09:45:00|7575.3|7560.3|7574.8|7559.8|7575.3|7560.3|7573.8|7558.8|15
1608717000000|2020-12-23 09:50:00|7574.3|7559.3|7580.6|7565.6|7581.1|7566.1|7571.8|7556.8|14
1608717300000|2020-12-23 09:55:00|7580.2|7565.2|7576.7|7561.7|7582.2|7567.2|7576.7|7561.7|30
1608717600000|2020-12-23 10:00:00|7577.8|7562.8|7594.2|7579.2|7595.7|7580.7|7577.8|7562.8|20
1608717900000|2020-12-23 10:05:00|7601.3|7586.3|7591.3|7576.3|7601.3|7586.3|7587.3|7572.3|14
1608718200000|2020-12-23 10:10:00|7591.7|7576.7|7591.9|7576.9|7591.9|7576.9|7590.3|7575.3|8
1608718500000|2020-12-23 10:15:00|7592.4|7577.4|7599.8|7584.8|7600.4|7585.4|7592.4|7577.4|8
1608718800000|2020-12-23 10:20:00|7599.9|7584.9|7602.5|7587.5|7602.5|7587.5|7595|7580|16
1608719100000|2020-12-23 10:25:00|7603.5|7588.5|7616.5|7601.5|7618.5|7603.5|7603.5|7588.5|79
1608719400000|2020-12-23 10:30:00|7616.9|7601.9|7625.2|7610.2|7627.1|7612.1|7612.2|7597.2|153
1608719700000|2020-12-23 10:35:00|7624.6|7609.6|7625.7|7610.7|7632.1|7617.1|7623.2|7608.2|53
1608720000000|2020-12-23 10:40:00|7626.2|7611.2|7620.9|7605.9|7626.2|7611.2|7615.8|7600.8|115
1608720300000|2020-12-23 10:45:00|7620.5|7605.5|7620.3|7605.3|7621.3|7606.3|7618.4|7603.4|12
1608720600000|2020-12-23 10:50:00|7620.1|7605.1|7625.8|7610.8|7626.8|7611.8|7619.3|7604.3|19
1608720900000|2020-12-23 10:55:00|7625.4|7610.4|7632.6|7617.6|7634.6|7619.6|7625.4|7610.4|11
1608721200000|2020-12-23 11:00:00|7631.7|7616.7|7631.7|7616.7|7631.7|7616.7|7631.7|7616.7|0
1608721500000|2020-12-23 11:05:00|7631.1|7616.1|7632.6|7617.6|7633.1|7618.1|7628.7|7613.7|12
1608721800000|2020-12-23 11:10:00|7633.1|7618.1|7631.1|7616.1|7634.1|7619.1|7629.1|7614.1|25
1608722100000|2020-12-23 11:15:00|7630.7|7615.7|7634.1|7619.1|7635.1|7620.1|7628.6|7613.6|22
1608722400000|2020-12-23 11:20:00|7634.5|7619.5|7637|7622|7643.1|7628.1|7634.5|7619.5|81
1608722700000|2020-12-23 11:25:00|7635.5|7620.5|7640.6|7625.6|7645.3|7630.3|7634.5|7619.5|39
1608723000000|2020-12-23 11:30:00|7641|7626|7631.5|7616.5|7641|7626|7630.5|7615.5|16
1608723300000|2020-12-23 11:35:00|7632.5|7617.5|7631.9|7616.9|7632.9|7617.9|7630.4|7615.4|85
1608723600000|2020-12-23 11:40:00|7633|7618|7635.8|7620.8|7636.5|7621.5|7632.5|7617.5|40
1608723900000|2020-12-23 11:45:00|7640.3|7625.3|7644.2|7629.2|7647.7|7632.7|7638.4|7623.4|89
1608724200000|2020-12-23 11:50:00|7643.4|7628.4|7635.4|7620.4|7643.4|7628.4|7635.2|7620.2|7
1608724500000|2020-12-23 11:55:00|7638.8|7623.8|7643.8|7628.8|7644.3|7629.3|7637.4|7622.4|21
1608724800000|2020-12-23 12:00:00|7643|7628|7641|7626|7646.6|7631.6|7641|7626|20
1608725100000|2020-12-23 12:05:00|7639.3|7624.3|7644.2|7629.2|7644.2|7629.2|7637.5|7622.5|21
1608725400000|2020-12-23 12:10:00|7644.3|7629.3|7641.7|7626.7|7644.3|7629.3|7641.6|7626.6|29
1608725700000|2020-12-23 12:15:00|7640.7|7625.7|7640.7|7625.7|7642.8|7627.8|7640.7|7625.7|28
1608726000000|2020-12-23 12:20:00|7634.8|7619.8|7632.7|7617.7|7634.8|7619.8|7632.1|7617.1|8
1608726300000|2020-12-23 12:25:00|7634.3|7619.3|7634.2|7619.2|7634.8|7619.8|7633.3|7618.3|12
1608726600000|2020-12-23 12:30:00|7632.5|7617.5|7631.7|7616.7|7633.2|7618.2|7631.7|7616.7|22
1608726900000|2020-12-23 12:35:00|7630.9|7615.9|7632.8|7617.8|7635.2|7620.2|7630.7|7615.7|58
1608727200000|2020-12-23 12:40:00|7632.7|7617.7|7633.1|7618.1|7633.3|7618.3|7631.2|7616.2|19
1608727500000|2020-12-23 12:45:00|7633.2|7618.2|7636.1|7621.1|7636.1|7621.1|7632.1|7617.1|41
1608727800000|2020-12-23 12:50:00|7637|7622|7643.4|7628.4|7646.5|7631.5|7637|7622|52
1608728100000|2020-12-23 12:55:00|7643.9|7628.9|7641.5|7626.5|7643.9|7628.9|7635.5|7620.5|22
1608728400000|2020-12-23 13:00:00|7639.9|7624.9|7644.5|7629.5|7644.5|7629.5|7631.5|7616.5|108
1608728700000|2020-12-23 13:05:00|7644|7629|7636.7|7621.7|7647.5|7632.5|7632.1|7617.1|88
1608729000000|2020-12-23 13:10:00|7636.6|7621.6|7635.5|7620.5|7645.5|7630.5|7635.5|7620.5|80
1608729300000|2020-12-23 13:15:00|7637|7622|7637|7622|7638.5|7623.5|7632|7617|57
1608729600000|2020-12-23 13:20:00|7637.5|7622.5|7644|7629|7645.5|7630.5|7635|7620|56
1608729900000|2020-12-23 13:25:00|7645|7630|7641.7|7626.7|7648.5|7633.5|7641.7|7626.7|64
1608730200000|2020-12-23 13:30:00|7641.6|7626.6|7641|7626|7647|7632|7635|7620|46
1608730500000|2020-12-23 13:35:00|7640.1|7625.1|7645.4|7630.4|7646.4|7631.4|7638|7623|47
1608730800000|2020-12-23 13:40:00|7645|7630|7653|7638|7653|7638|7645|7630|80
1608731100000|2020-12-23 13:45:00|7653.5|7638.5|7648.5|7633.5|7654|7639|7644.5|7629.5|62
1608731400000|2020-12-23 13:50:00|7648.9|7633.9|7644|7629|7649.9|7634.9|7639.1|7624.1|58
1608731700000|2020-12-23 13:55:00|7643.5|7628.5|7654|7639|7655.1|7640.1|7643|7628|94
1608732000000|2020-12-23 14:00:00|7654.2|7639.2|7649.5|7634.5|7655.1|7640.1|7649.5|7634.5|78
1608732300000|2020-12-23 14:05:00|7650.8|7635.8|7650.2|7635.2|7652.5|7637.5|7649.2|7634.2|25
1608732600000|2020-12-23 14:10:00|7649.8|7634.8|7651.2|7636.2|7651.7|7636.7|7649.8|7634.8|7
1608732900000|2020-12-23 14:15:00|7652.2|7637.2|7656.3|7641.3|7657.3|7642.3|7652.2|7637.2|55
1608733200000|2020-12-23 14:20:00|7657.1|7642.1|7650.3|7635.3|7657.7|7642.7|7649.3|7634.3|85
1608733500000|2020-12-23 14:25:00|7650.7|7635.7|7649.8|7634.8|7651.3|7636.3|7648.4|7633.4|68
1608733800000|2020-12-23 14:30:00|7649.6|7634.6|7653.6|7638.6|7653.6|7638.6|7648.9|7633.9|265
1608734100000|2020-12-23 14:35:00|7653.7|7638.7|7652.1|7637.1|7656.9|7641.9|7651.7|7636.7|206
1608734400000|2020-12-23 14:40:00|7651.8|7636.8|7649.4|7634.4|7652.1|7637.1|7648.5|7633.5|42
1608734700000|2020-12-23 14:45:00|7649.5|7634.5|7630.9|7615.9|7649.9|7634.9|7630.5|7615.5|164
1608735000000|2020-12-23 14:50:00|7631.3|7616.3|7630|7615|7634.9|7619.9|7626.9|7611.9|143
1608735300000|2020-12-23 14:55:00|7630.4|7615.4|7630.4|7615.4|7631.9|7616.9|7625.9|7610.9|53
1608735600000|2020-12-23 15:00:00|7629.9|7614.9|7606|7591|7630.9|7615.9|7604.4|7589.4|306
1608735900000|2020-12-23 15:05:00|7606.4|7591.4|7611.6|7596.6|7612.4|7597.4|7601.6|7586.6|133
1608736200000|2020-12-23 15:10:00|7611.2|7596.2|7625.6|7610.6|7626.1|7611.1|7611.1|7596.1|114
1608736500000|2020-12-23 15:15:00|7626.1|7611.1|7624.9|7609.9|7631.4|7616.4|7622.4|7607.4|92
1608736800000|2020-12-23 15:20:00|7625.4|7610.4|7622.5|7607.5|7631.4|7616.4|7622.5|7607.5|71
1608737100000|2020-12-23 15:25:00|7624.4|7609.4|7615.3|7600.3|7624.4|7609.4|7614.9|7599.9|66
1608737400000|2020-12-23 15:30:00|7615.7|7600.7|7609.3|7594.3|7620.2|7605.2|7607.7|7592.7|157
1608737700000|2020-12-23 15:35:00|7609.1|7594.1|7623.9|7608.9|7625.4|7610.4|7609.1|7594.1|99
1608738000000|2020-12-23 15:40:00|7624.3|7609.3|7624.4|7609.4|7624.9|7609.9|7618.9|7603.9|73
1608738300000|2020-12-23 15:45:00|7624.6|7609.6|7623.7|7608.7|7630.7|7615.7|7621.9|7606.9|111
1608738600000|2020-12-23 15:50:00|7623.3|7608.3|7613.5|7598.5|7626.3|7611.3|7611.7|7596.7|154
1608738900000|2020-12-23 15:55:00|7614.3|7599.3|7610|7595|7616.9|7601.9|7607.6|7592.6|67
1608739200000|2020-12-23 16:00:00|7609.6|7594.6|7606.1|7591.1|7611.1|7596.1|7591.9|7576.9|166
1608739500000|2020-12-23 16:05:00|7607|7592|7604.3|7589.3|7616.3|7601.3|7602.5|7587.5|97
1608739800000|2020-12-23 16:10:00|7604.8|7589.8|7606|7591|7614.9|7599.9|7603.5|7588.5|73
1608740100000|2020-12-23 16:15:00|7605.9|7590.9|7605|7590|7611.1|7596.1|7603|7588|59
1608740400000|2020-12-23 16:20:00|7604.9|7589.9|7608.8|7593.8|7612.3|7597.3|7604.9|7589.9|68
1608740700000|2020-12-23 16:25:00|7606.8|7591.8|7615.5|7600.5|7620|7605|7604.8|7589.8|119
1608741000000|2020-12-23 16:30:00|7615.1|7600.1|7616.6|7601.6|7616.6|7601.6|7606.7|7591.7|69
1608741300000|2020-12-23 16:35:00|7617.1|7602.1|7600.6|7585.6|7617.1|7602.1|7598.3|7583.3|131
1608741600000|2020-12-23 16:40:00|7601.1|7586.1|7609.6|7594.6|7610.6|7595.6|7598.8|7583.8|76
1608741900000|2020-12-23 16:45:00|7610.1|7595.1|7618.6|7603.6|7619.5|7604.5|7609.1|7594.1|84
1608742200000|2020-12-23 16:50:00|7619|7604|7616.7|7601.7|7624.5|7609.5|7616.7|7601.7|79
1608742500000|2020-12-23 16:55:00|7617.1|7602.1|7622.5|7607.5|7622.5|7607.5|7617.1|7602.1|67
1608742800000|2020-12-23 17:00:00|7622.6|7607.6|7624.6|7609.6|7626.7|7611.7|7621.1|7606.1|57
1608743100000|2020-12-23 17:05:00|7620.6|7605.6|7602.2|7587.2|7620.6|7605.6|7601.8|7586.8|126
1608743400000|2020-12-23 17:10:00|7602.3|7587.3|7602.6|7587.6|7608.6|7593.6|7602.2|7587.2|71
1608743700000|2020-12-23 17:15:00|7602.7|7587.7|7593.7|7578.7|7602.7|7587.7|7593.2|7578.2|105
1608744000000|2020-12-23 17:20:00|7593.8|7578.8|7586.3|7571.3|7596.7|7581.7|7583.3|7568.3|103
1608744300000|2020-12-23 17:25:00|7586.2|7571.2|7591.2|7576.2|7591.8|7576.8|7584.8|7569.8|36
1608744600000|2020-12-23 17:30:00|7591.5|7576.5|7595.3|7580.3|7597.3|7582.3|7591.5|7576.5|35
1608744900000|2020-12-23 17:35:00|7596.8|7581.8|7595.8|7580.8|7597.4|7582.4|7591.1|7576.1|48
1608745200000|2020-12-23 17:40:00|7599.2|7584.2|7603.6|7588.6|7603.6|7588.6|7597.2|7582.2|48
1608745500000|2020-12-23 17:45:00|7603.8|7588.8|7598.6|7583.6|7605.6|7590.6|7597.6|7582.6|77
1608745800000|2020-12-23 17:50:00|7598.8|7583.8|7602.1|7587.1|7605.6|7590.6|7598.8|7583.8|45
1608746100000|2020-12-23 17:55:00|7602.5|7587.5|7607.5|7592.5|7607.6|7592.6|7602.5|7587.5|19
1608746400000|2020-12-23 18:00:00|7607.1|7592.1|7604.1|7589.1|7610.5|7595.5|7603.6|7588.6|68
1608746700000|2020-12-23 18:05:00|7604.6|7589.6|7602.1|7587.1|7605.6|7590.6|7602|7587|10
1608747000000|2020-12-23 18:10:00|7602|7587|7603.5|7588.5|7605.5|7590.5|7601|7586|14
1608747300000|2020-12-23 18:15:00|7603.6|7588.6|7612.5|7597.5|7612.5|7597.5|7598.9|7583.9|62
1608747600000|2020-12-23 18:20:00|7611.5|7596.5|7621.6|7606.6|7625.1|7610.1|7609.5|7594.5|63
1608747900000|2020-12-23 18:25:00|7621.5|7606.5|7610.2|7595.2|7624.1|7609.1|7610.1|7595.1|110
1608748200000|2020-12-23 18:30:00|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|7600.3|7585.3|77
1608748500000|2020-12-23 18:35:00|7609.2|7594.2|7606.7|7591.7|7609.6|7594.6|7603.9|7588.9|57
1608748800000|2020-12-23 18:40:00|7605.6|7590.6|7609.7|7594.7|7612.1|7597.1|7604.7|7589.7|54
1608749100000|2020-12-23 18:45:00|7606.8|7591.8|7613.7|7598.7|7615.2|7600.2|7605.2|7590.2|47
1608749400000|2020-12-23 18:50:00|7613.8|7598.8|7615.2|7600.2|7620.1|7605.1|7607.8|7592.8|37
1608749700000|2020-12-23 18:55:00|7616|7601|7620.2|7605.2|7623.4|7608.4|7611.3|7596.3|116
1608750000000|2020-12-23 19:00:00|7620.7|7605.7|7616.2|7601.2|7627.2|7612.2|7615.7|7600.7|169
1608750300000|2020-12-23 19:05:00|7615.8|7600.8|7618.8|7603.8|7620.7|7605.7|7609.8|7594.8|76
1608750600000|2020-12-23 19:10:00|7619.2|7604.2|7632.5|7617.5|7635.7|7620.7|7608.9|7593.9|553
1608750900000|2020-12-23 19:15:00|7632.6|7617.6|7613.8|7598.8|7634.7|7619.7|7613.8|7598.8|137
1608775200000|2020-12-24 02:00:00|7621.3|7606.3|7613.4|7598.4|7621.3|7606.3|7612.4|7597.4|41
1608775500000|2020-12-24 02:05:00|7613.5|7598.5|7628.6|7613.6|7634.6|7619.6|7609.4|7594.4|46
1608775800000|2020-12-24 02:10:00|7628.4|7613.4|7615.4|7600.4|7629.4|7614.4|7615.4|7600.4|9
1608776100000|2020-12-24 02:15:00|7615.5|7600.5|7624.9|7609.9|7625.5|7610.5|7615.5|7600.5|23
1608776400000|2020-12-24 02:20:00|7625.7|7610.7|7628.6|7613.6|7631.3|7616.3|7625.4|7610.4|5
1608776700000|2020-12-24 02:25:00|7631.4|7616.4|7630.5|7615.5|7631.4|7616.4|7630.4|7615.4|2
1608777000000|2020-12-24 02:30:00|7630.4|7615.4|7636.4|7621.4|7637|7622|7630.4|7615.4|2
1608777300000|2020-12-24 02:35:00|7634.4|7619.4|7641|7626|7643|7628|7634.4|7619.4|17
1608777900000|2020-12-24 02:45:00|7643.4|7628.4|7633|7618|7643.4|7628.4|7632|7617|5
1608778200000|2020-12-24 02:50:00|7632|7617|7637|7622|7637|7622|7631.4|7616.4|2
1608778500000|2020-12-24 02:55:00|7636.3|7621.3|7634.5|7619.5|7636.5|7621.5|7633.5|7618.5|4
1608778800000|2020-12-24 03:00:00|7635|7620|7635.9|7620.9|7637.4|7622.4|7635|7620|2
1608779100000|2020-12-24 03:05:00|7635|7620|7635.4|7620.4|7635.4|7620.4|7633.9|7618.9|2
1608779400000|2020-12-24 03:10:00|7635.9|7620.9|7635.9|7620.9|7635.9|7620.9|7635.9|7620.9|0
1608779700000|2020-12-24 03:15:00|7636.3|7621.3|7637.5|7622.5|7637.5|7622.5|7636.1|7621.1|0
1608780000000|2020-12-24 03:20:00|7637.1|7622.1|7637.1|7622.1|7637.5|7622.5|7637.1|7622.1|0
1608780300000|2020-12-24 03:25:00|7637.5|7622.5|7641|7626|7643.9|7628.9|7637.5|7622.5|16
1608780600000|2020-12-24 03:30:00|7641.6|7626.6|7639.1|7624.1|7641.6|7626.6|7638.7|7623.7|0
1608780900000|2020-12-24 03:35:00|7638.7|7623.7|7644|7629|7644|7629|7638.5|7623.5|12
1608781200000|2020-12-24 03:40:00|7642.6|7627.6|7641.5|7626.5|7642.6|7627.6|7641.5|7626.5|0
1608781500000|2020-12-24 03:45:00|7644.1|7629.1|7644.2|7629.2|7644.2|7629.2|7644.1|7629.1|4
1608782100000|2020-12-24 03:55:00|7645|7630|7655.4|7640.4|7655.4|7640.4|7645|7630|13
1608782400000|2020-12-24 04:00:00|7655|7640|7655|7640|7655|7640|7654.9|7639.9|0
1608782700000|2020-12-24 04:05:00|7655.5|7640.5|7654.5|7639.5|7656.5|7641.5|7654.5|7639.5|6
1608783000000|2020-12-24 04:10:00|7655.4|7640.4|7655.4|7640.4|7655.4|7640.4|7655.4|7640.4|7
1608783300000|2020-12-24 04:15:00|7655|7640|7655|7640|7655|7640|7655|7640|7
1608783600000|2020-12-24 04:20:00|||||||||3
1608783900000|2020-12-24 04:25:00|7649.1|7634.1|7649.1|7634.1|7649.1|7634.1|7649.1|7634.1|6
1608784200000|2020-12-24 04:30:00|7650.3|7635.3|7652|7637|7652|7637|7648.2|7633.2|2
1608784800000|2020-12-24 04:40:00|7651.4|7636.4|7648.1|7633.1|7651.4|7636.4|7648.1|7633.1|4
1608785700000|2020-12-24 04:55:00|7650.2|7635.2|7650.5|7635.5|7650.5|7635.5|7650.2|7635.2|0
1608786000000|2020-12-24 05:00:00|7650.9|7635.9|7651.4|7636.4|7651.4|7636.4|7650.9|7635.9|4
1608786300000|2020-12-24 05:05:00|7653.4|7638.4|7649.4|7634.4|7653.4|7638.4|7649.4|7634.4|4
1608786600000|2020-12-24 05:10:00|7649.6|7634.6|7649.6|7634.6|7649.6|7634.6|7649.6|7634.6|0
1608787800000|2020-12-24 05:30:00|7650|7635|7650|7635|7650|7635|7650|7635|2
1608788100000|2020-12-24 05:35:00|7649.9|7634.9|7649.1|7634.1|7649.9|7634.9|7649.1|7634.1|18
1608788400000|2020-12-24 05:40:00|7645.4|7630.4|7648|7633|7648|7633|7644.5|7629.5|2
1608788700000|2020-12-24 05:45:00|7647.6|7632.6|7647.4|7632.4|7647.6|7632.6|7647.4|7632.4|0
1608789000000|2020-12-24 05:50:00|||||||||3
1608789300000|2020-12-24 05:55:00|7647.5|7632.5|7647.5|7632.5|7647.5|7632.5|7647.5|7632.5|0
1608789600000|2020-12-24 06:00:00|7653.6|7638.6|7656.7|7641.7|7661|7646|7653.6|7638.6|54
1608790500000|2020-12-24 06:15:00|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|0
1608790800000|2020-12-24 06:20:00|7657.6|7642.6|7657.6|7642.6|7657.6|7642.6|7657.6|7642.6|0
1608791100000|2020-12-24 06:25:00|7658.1|7643.1|7660.1|7645.1|7660.1|7645.1|7658.1|7643.1|3
1608791400000|2020-12-24 06:30:00|7660.6|7645.6|7660.1|7645.1|7660.6|7645.6|7660.1|7645.1|0
1608791700000|2020-12-24 06:35:00|7661.1|7646.1|7661.1|7646.1|7661.1|7646.1|7661.1|7646.1|1
1608792000000|2020-12-24 06:40:00|7660.7|7645.7|7661.1|7646.1|7661.1|7646.1|7660.6|7645.6|1
1608792300000|2020-12-24 06:45:00|7661.5|7646.5|7662.7|7647.7|7662.7|7647.7|7661.5|7646.5|1
1608792600000|2020-12-24 06:50:00|7663.1|7648.1|7663.1|7648.1|7663.1|7648.1|7663.1|7648.1|1
1608792900000|2020-12-24 06:55:00|7663|7648|7662.7|7647.7|7663|7648|7662.2|7647.2|6
1608793200000|2020-12-24 07:00:00|7662.6|7647.6|7662|7647|7662.6|7647.6|7662|7647|1
1608793500000|2020-12-24 07:05:00|7660.6|7645.6|7660.6|7645.6|7660.6|7645.6|7660.6|7645.6|0
1608793800000|2020-12-24 07:10:00|7658.5|7643.5|7656.4|7641.4|7658.5|7643.5|7656.4|7641.4|4
1608794100000|2020-12-24 07:15:00|7656.6|7641.6|7656.6|7641.6|7656.6|7641.6|7656.6|7641.6|0
1608794400000|2020-12-24 07:20:00|7657|7642|7656.6|7641.6|7658.1|7643.1|7655.6|7640.6|3
1608794700000|2020-12-24 07:25:00|7659.6|7644.6|7661.6|7646.6|7661.6|7646.6|7659.6|7644.6|1
1608795000000|2020-12-24 07:30:00|7661.5|7646.5|7658.8|7643.8|7661.5|7646.5|7658.7|7643.7|2
1608795300000|2020-12-24 07:35:00|||||||||2
1608796200000|2020-12-24 07:50:00|7660.3|7645.3|7660.2|7645.2|7660.3|7645.3|7659.8|7644.8|6
1608796500000|2020-12-24 07:55:00|7661.6|7646.6|7662.3|7647.3|7665.1|7650.1|7661.6|7646.6|3
1608796800000|2020-12-24 08:00:00|7662.7|7647.7|7662.7|7647.7|7662.7|7647.7|7662.3|7647.3|0
1608797100000|2020-12-24 08:05:00|7662.3|7647.3|7666.5|7651.5|7666.5|7651.5|7662.3|7647.3|10
1608797400000|2020-12-24 08:10:00|7667|7652|7665.6|7650.6|7667.5|7652.5|7665.5|7650.5|14
1608797700000|2020-12-24 08:15:00|7667.5|7652.5|7670.9|7655.9|7671|7656|7667.5|7652.5|4
1608798000000|2020-12-24 08:20:00|7671|7656|7673|7658|7673|7658|7670.8|7655.8|2
1608798300000|2020-12-24 08:25:00|7673.4|7658.4|7673.4|7658.4|7673.4|7658.4|7673|7658|0
1608798600000|2020-12-24 08:30:00|7672.4|7657.4|7670.9|7655.9|7672.4|7657.4|7669.9|7654.9|5
1608798900000|2020-12-24 08:35:00|7671|7656|7669.6|7654.6|7672.9|7657.9|7669.6|7654.6|3
1608799200000|2020-12-24 08:40:00|7670|7655|7669.5|7654.5|7672.5|7655|7669|7647.1|7
1608799500000|2020-12-24 08:45:00|7667.1|7652.1|7663|7648|7667.1|7652.1|7663|7648|10
1608799800000|2020-12-24 08:50:00|7663.1|7648.1|7665.6|7650.6|7669|7651.1|7663.1|7643.6|3
1608800100000|2020-12-24 08:55:00|7665.1|7650.1|7666|7651|7666.4|7651.4|7662.1|7647.1|12
1608800400000|2020-12-24 09:00:00|7664.5|7649.5|7665.6|7650.6|7666.5|7651.5|7664.5|7649.5|16
1608800700000|2020-12-24 09:05:00|7666.1|7651.1|7664.9|7649.9|7669.6|7654.6|7662.6|7647.6|5
1608801000000|2020-12-24 09:10:00|7665.1|7650.1|7662.6|7647.6|7666.5|7651.5|7662.6|7647.6|1
1608801300000|2020-12-24 09:15:00|7662.2|7647.2|7665.6|7650.6|7665.6|7650.6|7662.2|7647.2|3
1608801600000|2020-12-24 09:20:00|7666.1|7651.1|7657.1|7642.1|7666.1|7651.1|7657.1|7642.1|8
1608801900000|2020-12-24 09:25:00|7656.7|7641.7|7657.6|7642.6|7657.6|7642.6|7654.6|7639.6|20
1608802200000|2020-12-24 09:30:00|7658.1|7643.1|7659.7|7644.7|7659.7|7644.7|7658|7643|4
1608802500000|2020-12-24 09:35:00|7661.6|7646.6|7659.2|7644.2|7661.6|7646.6|7659.2|7644.2|1
1608802800000|2020-12-24 09:40:00|7658.7|7643.7|7656.7|7641.7|7661.1|7646.1|7656.7|7641.7|7
1608803100000|2020-12-24 09:45:00|7655.9|7640.9|7656.7|7641.7|7658.7|7643.7|7655.7|7640.7|6
1608803400000|2020-12-24 09:50:00|7658.2|7643.2|7655.3|7640.3|7659.2|7644.2|7654.2|7639.2|5
1608803700000|2020-12-24 09:55:00|7655.2|7640.2|7648.2|7633.2|7655.7|7640.7|7647.7|7632.7|10
1608804000000|2020-12-24 10:00:00|7647.7|7632.7|7648.2|7633.2|7649.2|7634.2|7645.8|7630.8|9
1608804300000|2020-12-24 10:05:00|7647.7|7632.7|7647.2|7632.2|7647.7|7632.7|7644.2|7629.2|6
1608804600000|2020-12-24 10:10:00|7648.1|7633.1|7653.7|7638.7|7654.2|7639.2|7648.1|7633.1|17
1608804900000|2020-12-24 10:15:00|7653.3|7638.3|7652.2|7637.2|7653.3|7638.3|7648.8|7633.8|11
1608805200000|2020-12-24 10:20:00|7653.7|7638.7|7650.3|7635.3|7653.7|7638.7|7650.3|7635.3|4
1608805500000|2020-12-24 10:25:00|7649.8|7634.8|7648.3|7633.3|7650.8|7635.8|7648.3|7633.3|3
1608805800000|2020-12-24 10:30:00|7649.2|7634.2|7648.3|7633.3|7650.3|7635.3|7648.3|7633.3|5
1608806100000|2020-12-24 10:35:00|7647.8|7632.8|7651.3|7636.3|7651.8|7636.8|7647.8|7632.8|6
1608806400000|2020-12-24 10:40:00|7651.8|7636.8|7651.8|7636.8|7651.8|7636.8|7651.8|7636.8|1
1608806700000|2020-12-24 10:45:00|7652.3|7637.3|7652.3|7637.3|7652.3|7637.3|7652.3|7637.3|1
1608807000000|2020-12-24 10:50:00|||||||||3
1608807300000|2020-12-24 10:55:00|7652.4|7637.4|7652.4|7637.4|7652.4|7637.4|7652.4|7637.4|7
1608807600000|2020-12-24 11:00:00|7651.9|7636.9|7651.9|7636.9|7652.4|7637.4|7651.9|7636.9|0
1608807900000|2020-12-24 11:05:00|7652.4|7637.4|7651.8|7636.8|7652.4|7637.4|7651.8|7636.8|0
1608808200000|2020-12-24 11:10:00|7652.3|7637.3|7654.4|7639.4|7654.4|7639.4|7651.8|7636.8|1
1608808500000|2020-12-24 11:15:00|7653.5|7638.5|7654.3|7639.3|7654.3|7639.3|7653.5|7638.5|2
1608808800000|2020-12-24 11:20:00|7653.9|7638.9|7648.3|7633.3|7653.9|7638.9|7648.3|7633.3|15
1608809100000|2020-12-24 11:25:00|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|0
1608809400000|2020-12-24 11:30:00|7647.5|7632.5|7661.3|7646.3|7662.4|7647.4|7647.4|7632.4|14
1608809700000|2020-12-24 11:35:00|7662.5|7647.5|7665.2|7650.2|7665.2|7650.2|7659.8|7644.8|10
1608810000000|2020-12-24 11:40:00|7664.2|7649.2|7663.3|7648.3|7664.2|7649.2|7661.7|7646.7|6
1608810300000|2020-12-24 11:45:00|7664.5|7649.5|7665.7|7650.7|7665.7|7650.7|7664.5|7649.5|8
1608810600000|2020-12-24 11:50:00|7662.8|7647.8|7662.9|7647.9|7662.9|7647.9|7662.8|7647.8|25
1608810900000|2020-12-24 11:55:00|7662.5|7647.5|7663.3|7648.3|7663.3|7648.3|7661.8|7646.8|1
1608811200000|2020-12-24 12:00:00|7661.4|7646.4|7662.7|7647.7|7662.7|7647.7|7659.4|7644.4|3
1608811500000|2020-12-24 12:05:00|7662.9|7647.9|7660.9|7645.9|7663.7|7648.7|7660.9|7645.9|3
1608812100000|2020-12-24 12:15:00|7660.5|7645.5|7659.8|7644.8|7660.7|7645.7|7658.9|7643.9|0
1608812400000|2020-12-24 12:20:00|7660.7|7645.7|7657.8|7642.8|7660.7|7645.7|7657.3|7642.3|0
1608812700000|2020-12-24 12:25:00|7658.3|7643.3|7661.3|7646.3|7661.8|7646.8|7657.8|7642.8|12
1608813000000|2020-12-24 12:30:00|7659.3|7644.3|7659.8|7644.8|7660.3|7645.3|7659.3|7644.3|1
1608813300000|2020-12-24 12:35:00|7659.4|7644.4|7658.8|7643.8|7659.8|7644.8|7658.8|7643.8|0
1608813600000|2020-12-24 12:40:00|7659.2|7644.2|7658.3|7643.3|7659.3|7644.3|7657.8|7642.8|5
1608813900000|2020-12-24 12:45:00|7658.8|7643.8|7660.8|7645.8|7661.3|7646.3|7657.8|7642.8|5
1608814200000|2020-12-24 12:50:00|7660.4|7645.4|7657.3|7642.3|7660.7|7645.7|7657.3|7642.3|4
1608814500000|2020-12-24 12:55:00|7657.2|7642.2|7654.9|7639.9|7657.2|7642.2|7654.9|7639.9|5
1608814800000|2020-12-24 13:00:00|7655.3|7640.3|7657.5|7642.5|7659.8|7644.8|7655.1|7640.1|14
1608815100000|2020-12-24 13:05:00|7657|7642|7657.2|7642.2|7657.6|7642.6|7655.1|7640.1|27
1608815400000|2020-12-24 13:10:00|7656.4|7641.4|7657.7|7642.7|7658.4|7643.4|7654.2|7639.2|25
1608815700000|2020-12-24 13:15:00|7657.6|7642.6|7659.7|7644.7|7659.8|7644.8|7655.7|7640.7|87
1608816000000|2020-12-24 13:20:00|7659.2|7644.2|7661.1|7646.1|7667.9|7652.9|7658|7643|40
1608816300000|2020-12-24 13:25:00|7657.2|7642.2|7659.4|7644.4|7660.5|7645.5|7656.1|7641.1|32
1608816600000|2020-12-24 13:30:00|7651.8|7636.8|7646.5|7631.5|7652.8|7637.8|7646|7631|22
1608816900000|2020-12-24 13:35:00|7646.1|7631.1|7660.1|7645.1|7660.1|7645.1|7645.1|7630.1|57
1608817200000|2020-12-24 13:40:00|7660|7645|7659.7|7644.7|7661.6|7646.6|7658.7|7643.7|19
1608817500000|2020-12-24 13:45:00|7660.1|7645.1|7667.2|7652.2|7668.1|7653.1|7659.7|7644.7|33
1608817800000|2020-12-24 13:50:00|7666.6|7651.6|7672.1|7657.1|7676.7|7661.7|7663.1|7648.1|55
1608818100000|2020-12-24 13:55:00|7671.1|7656.1|7660.3|7645.3|7671.1|7656.1|7657.2|7642.2|49
1608818400000|2020-12-24 14:00:00|7660.7|7645.7|7653.3|7638.3|7660.7|7645.7|7650.9|7635.9|43
1608818700000|2020-12-24 14:05:00|7652.4|7637.4|7646.3|7631.3|7654.3|7639.3|7645.3|7630.3|32
1608819000000|2020-12-24 14:10:00|7645.8|7630.8|7648.1|7633.1|7649.3|7634.3|7645.3|7630.3|45
1608819300000|2020-12-24 14:15:00|7647.7|7632.7|7644.3|7629.3|7647.7|7632.7|7641.5|7626.5|34
1608819600000|2020-12-24 14:20:00|7642.9|7627.9|7631.4|7616.4|7643.8|7628.8|7631.4|7616.4|72
1608819900000|2020-12-24 14:25:00|7631|7616|7632.7|7617.7|7638.8|7623.8|7629.4|7614.4|44
1608820200000|2020-12-24 14:30:00|7632.5|7617.5|7618.4|7603.4|7632.5|7617.5|7618.4|7603.4|123
1608820500000|2020-12-24 14:35:00|7619.3|7604.3|7631.5|7616.5|7633|7618|7618.9|7603.9|123
1608820800000|2020-12-24 14:40:00|7629.6|7614.6|7619.4|7604.4|7629.6|7614.6|7616.5|7601.5|66
1608821100000|2020-12-24 14:45:00|7621.9|7606.9|7626.3|7611.3|7626.3|7611.3|7620|7605|47
1608821400000|2020-12-24 14:50:00|7626.8|7611.8|7631.6|7616.6|7635.7|7620.7|7626.8|7611.8|31
1608821700000|2020-12-24 14:55:00|7634.5|7619.5|7636.9|7621.9|7637.7|7622.7|7630.6|7615.6|25
1608822000000|2020-12-24 15:00:00|7636.8|7621.8|7628.9|7613.9|7636.8|7621.8|7627.9|7612.9|24
1608822300000|2020-12-24 15:05:00|7628.4|7613.4|7635.5|7620.5|7637.9|7622.9|7627.8|7612.8|71
1608822600000|2020-12-24 15:10:00|7634.5|7619.5|7631|7616|7634.5|7619.5|7629.6|7614.6|9
1608822900000|2020-12-24 15:15:00|7629.8|7614.8|7621|7606|7629.8|7614.8|7620|7605|50
1608823200000|2020-12-24 15:20:00|7621.2|7606.2|7622|7607|7626.8|7611.8|7620.5|7605.5|30
1608823500000|2020-12-24 15:25:00|7621.5|7606.5|7620.5|7605.5|7622.5|7607.5|7620|7605|41
1608823800000|2020-12-24 15:30:00|7620.9|7605.9|7623.5|7608.5|7623.5|7608.5|7616.4|7601.4|62
1608824100000|2020-12-24 15:35:00|7622.3|7607.3|7617.2|7602.2|7623.5|7608.5|7615.6|7600.6|59
1608824400000|2020-12-24 15:40:00|7617.6|7602.6|7621.8|7606.8|7624.7|7609.7|7615.7|7600.7|48
1608824700000|2020-12-24 15:45:00|7622.2|7607.2|7628.8|7613.8|7634.2|7619.2|7621.2|7606.2|43
1608825000000|2020-12-24 15:50:00|7628.3|7613.3|7632.8|7617.8|7634.8|7619.8|7624.8|7609.8|36
1608825300000|2020-12-24 15:55:00|7633.2|7618.2|7642.5|7627.5|7642.5|7627.5|7632.7|7617.7|50
1608825600000|2020-12-24 16:00:00|7646.5|7631.5|7639.8|7624.8|7646.9|7631.9|7637.7|7622.7|59
1608825900000|2020-12-24 16:05:00|7639.3|7624.3|7649.2|7634.2|7651.6|7636.6|7638.7|7623.7|28
1608826200000|2020-12-24 16:10:00|7648.3|7633.3|7644.3|7629.3|7648.3|7633.3|7643.7|7628.7|44
1608826500000|2020-12-24 16:15:00|7644.7|7629.7|7650.4|7635.4|7650.4|7635.4|7644.7|7629.7|30
1608826800000|2020-12-24 16:20:00|7650.9|7635.9|7656.4|7641.4|7658.6|7643.6|7650.8|7635.8|50
1608827100000|2020-12-24 16:25:00|7656.5|7641.5|7664.9|7649.9|7670.8|7655.8|7655.9|7640.9|77
1608827400000|2020-12-24 16:30:00|7665.4|7650.4|7660.9|7645.9|7665.4|7650.4|7660.9|7645.9|42
1608827700000|2020-12-24 16:35:00|7661.5|7646.5|7661.1|7646.1|7665.5|7650.5|7660|7645|32
1608828000000|2020-12-24 16:40:00|7660.7|7645.7|7657.1|7642.1|7660.7|7645.7|7657.1|7642.1|30
1608828300000|2020-12-24 16:45:00|7657|7642|7657|7642|7659|7644|7654.6|7639.6|32
1608828600000|2020-12-24 16:50:00|7657.8|7642.8|7657.6|7642.6|7660.3|7645.3|7656.4|7641.4|44
1608828900000|2020-12-24 16:55:00|7657.1|7642.1|7657.1|7642.1|7659|7644|7655.6|7640.6|44
1608829200000|2020-12-24 17:00:00|7658.5|7643.5|7659.5|7644.5|7659.5|7644.5|7657.6|7642.6|27
1608829500000|2020-12-24 17:05:00|7659.9|7644.9|7656.5|7641.5|7660|7645|7656.5|7641.5|21
1608829800000|2020-12-24 17:10:00|7656|7641|7656.6|7641.6|7657.5|7642.5|7655|7640|12
1608830100000|2020-12-24 17:15:00|7656|7641|7657.9|7642.9|7658.4|7643.4|7655.2|7640.2|15
1608830400000|2020-12-24 17:20:00|7658|7643|7658|7643|7658.5|7643.5|7655.6|7640.6|23
1608830700000|2020-12-24 17:25:00|7658.5|7643.5|7656.6|7641.6|7658.5|7643.5|7656.1|7641.1|49
1608831000000|2020-12-24 17:30:00|7657|7642|7661.6|7646.6|7665|7650|7656.6|7641.6|27
1608831300000|2020-12-24 17:35:00|7662.1|7647.1|7668.1|7653.1|7668.1|7653.1|7662|7647|30
1608831600000|2020-12-24 17:40:00|7666.6|7651.6|7667.1|7652.1|7673|7658|7664.6|7649.6|37
1608831900000|2020-12-24 17:45:00|7666.6|7651.6|7650.8|7635.8|7666.6|7651.6|7650.3|7635.3|86
1608832200000|2020-12-24 17:50:00|7651.1|7636.1|7659.7|7644.7|7663.6|7648.6|7645.9|7630.9|67
1608832500000|2020-12-24 17:55:00|7659.3|7644.3|7637.5|7622.5|7661.7|7646.7|7634.2|7619.2|293
1608832800000|2020-12-24 18:00:00|7639.1|7624.1|7651.6|7626.6|7654.9|7639.9|7639.1|7624.1|21
1609207200000|2020-12-29 02:00:00|7695.1|7680.1|7692.2|7677.2|7706.4|7688.5|7690|7675|50
1609207500000|2020-12-29 02:05:00|7692.1|7677.1|7689.5|7674.5|7692.1|7677.1|7689.5|7674.5|5
1609207800000|2020-12-29 02:10:00|7689|7674|7700.6|7685.6|7701.6|7686.6|7688.5|7673.5|31
1609208100000|2020-12-29 02:15:00|7701|7686|7702.5|7687.5|7704|7689|7700.5|7685.5|3
1609208400000|2020-12-29 02:20:00|7703|7688|7700|7685|7703|7688|7699.5|7684.5|8
1609208700000|2020-12-29 02:25:00|7700.3|7685.3|7704.8|7689.8|7709.7|7694.7|7700.3|7685.3|34
1609209000000|2020-12-29 02:30:00|7705.6|7690.6|7711.6|7696.6|7711.6|7696.6|7705.6|7690.6|7
1609209300000|2020-12-29 02:35:00|7712|7697|7712.2|7697.2|7712.4|7697.4|7711.1|7696.1|2
1609209600000|2020-12-29 02:40:00|7712.4|7697.4|7711.1|7696.1|7713.7|7698.7|7711.1|7696.1|7
1609209900000|2020-12-29 02:45:00|7710|7695|7709.4|7694.4|7710|7695|7709.4|7694.4|0
1609210200000|2020-12-29 02:50:00|7706.2|7691.2|7706.4|7691.4|7707|7692|7705.9|7690.9|28
1609210500000|2020-12-29 02:55:00|7704.4|7689.4|7702.4|7687.4|7704.9|7689.9|7702.4|7687.4|3
1609210800000|2020-12-29 03:00:00|7702.2|7687.2|7702.4|7687.4|7702.4|7687.4|7701.9|7686.9|1
1609211100000|2020-12-29 03:05:00|7702|7687|7699.9|7684.9|7702.5|7687.5|7699.1|7684.1|8
1609211400000|2020-12-29 03:10:00|7699.5|7684.5|7699.5|7684.5|7699.5|7684.5|7699.5|7684.5|0
1609211700000|2020-12-29 03:15:00|7699.1|7684.1|7696.2|7681.2|7699.1|7684.1|7695.7|7680.7|12
1609212000000|2020-12-29 03:20:00|7696.6|7681.6|7696|7681|7696.6|7681.6|7696|7681|2
1609212300000|2020-12-29 03:25:00|7695.2|7680.2|7695.5|7680.5|7696|7681|7695|7680|6
1609212600000|2020-12-29 03:30:00|7696|7681|7696|7681|7696|7681|7696|7681|0
1609212900000|2020-12-29 03:35:00|7694.1|7679.1|7696|7681|7696.5|7681.5|7694.1|7679.1|4
1609213200000|2020-12-29 03:40:00|7697|7682|7697|7682|7697|7682|7697|7682|0
1609213500000|2020-12-29 03:45:00|7696.6|7681.6|7698.9|7683.9|7698.9|7683.9|7695|7680|5
1609213800000|2020-12-29 03:50:00|7696.1|7681.1|7698.9|7683.9|7699.9|7684.9|7696.1|7681.1|2
1609214100000|2020-12-29 03:55:00|7699.5|7684.5|7697.5|7682.5|7699.5|7684.5|7697.5|7682.5|5
1609215300000|2020-12-29 04:15:00|7701|7686|7700.5|7685.5|7702|7687|7700|7685|6
1609215600000|2020-12-29 04:20:00|||||||||1
1609216500000|2020-12-29 04:35:00|7700.9|7685.9|7700.9|7685.9|7700.9|7685.9|7700.9|7685.9|0
1609217100000|2020-12-29 04:45:00|7701.4|7686.4|7701.4|7686.4|7701.4|7686.4|7701.4|7686.4|0
1609219500000|2020-12-29 05:25:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|0
1609219800000|2020-12-29 05:30:00|7702.1|7687.1|7702.1|7687.1|7702.1|7687.1|7702.1|7687.1|0
1609220400000|2020-12-29 05:40:00|7701.6|7686.6|7702.1|7687.1|7702.1|7687.1|7701.6|7686.6|0
1609221000000|2020-12-29 05:50:00|7703.1|7688.1|7703.1|7688.1|7703.1|7688.1|7703.1|7688.1|0
1609221600000|2020-12-29 06:00:00|7702.6|7687.6|7695.1|7680.1|7702.6|7687.6|7694.6|7679.6|4
1609222200000|2020-12-29 06:10:00|7695.6|7680.6|7695.1|7680.1|7697.8|7682.8|7695.1|7680.1|0
1609222500000|2020-12-29 06:15:00|7694.7|7679.7|7695.7|7680.7|7695.7|7680.7|7694.7|7679.7|1
1609222800000|2020-12-29 06:20:00|7695.2|7680.2|7694.1|7679.1|7695.2|7680.2|7693.1|7678.1|12
1609223100000|2020-12-29 06:25:00|7694.5|7679.5|7697|7682|7704.5|7689.5|7694.5|7679.5|68
1609223400000|2020-12-29 06:30:00|7695|7680|7694.4|7679.4|7695|7680|7694.3|7679.3|4
1609223700000|2020-12-29 06:35:00|7694.5|7679.5|7703|7688|7706.5|7691.5|7694.5|7679.5|2
1609224000000|2020-12-29 06:40:00|7698.5|7683.5|7693.6|7678.6|7698.5|7683.5|7693.5|7678.5|7
1609224300000|2020-12-29 06:45:00|7695.9|7680.9|7690.6|7675.6|7700.1|7685.1|7690.6|7675.6|3
1609224900000|2020-12-29 06:55:00|7691.6|7676.6|7685.1|7670.1|7692.1|7677.1|7682.6|7667.6|45
1609225200000|2020-12-29 07:00:00|7685.6|7670.6|7684.6|7669.6|7685.6|7670.6|7684.6|7669.6|1
1609225500000|2020-12-29 07:05:00|7684.1|7669.1|7684.6|7669.6|7684.6|7669.6|7684.1|7669.1|0
1609226100000|2020-12-29 07:15:00|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|0
1609226400000|2020-12-29 07:20:00|7685.6|7670.6|7685.6|7670.6|7685.6|7670.6|7685.6|7670.6|0
1609227000000|2020-12-29 07:30:00|7687.6|7672.6|7687.6|7672.6|7687.6|7672.6|7687.6|7672.6|3
1609227600000|2020-12-29 07:40:00|7687.1|7672.1|7686.6|7671.6|7687.1|7672.1|7686.6|7671.6|2
1609227900000|2020-12-29 07:45:00|7687.3|7672.3|7691.1|7676.1|7691.1|7676.1|7687.3|7672.3|3
1609228200000|2020-12-29 07:50:00|7691|7676|7688.1|7673.1|7691|7676|7687.6|7672.6|3
1609228800000|2020-12-29 08:00:00|7689.2|7674.2|7689.2|7674.2|7689.2|7674.2|7689.2|7674.2|0
1609229100000|2020-12-29 08:05:00|7688.9|7673.9|7688.6|7673.6|7688.9|7673.9|7688.6|7673.6|0
1609229400000|2020-12-29 08:10:00|7689.1|7674.1|7689.6|7674.6|7689.6|7674.6|7689.1|7674.1|0
1609230000000|2020-12-29 08:20:00|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|0
1609230600000|2020-12-29 08:30:00|7689|7674|7689.6|7674.6|7689.6|7674.6|7688.6|7673.6|2
1609231200000|2020-12-29 08:40:00|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|0
1609231500000|2020-12-29 08:45:00|7689.1|7674.1|7687.2|7672.2|7691.6|7676.6|7687.1|7672.1|39
1609231800000|2020-12-29 08:50:00|7686.7|7671.7|7686.2|7671.2|7686.7|7671.7|7686.2|7671.2|0
1609232100000|2020-12-29 08:55:00|7687.2|7672.2|7689.2|7674.2|7689.7|7674.7|7687.2|7672.2|8
1609232400000|2020-12-29 09:00:00|7689.5|7674.5|7702|7687|7702|7687|7689.3|7674.3|21
1609232700000|2020-12-29 09:05:00|7701.2|7686.2|7700.2|7685.2|7704.7|7689.7|7700.2|7685.2|5
1609233000000|2020-12-29 09:10:00|7700.3|7685.3|7695.2|7680.2|7701|7686|7691.7|7676.7|18
1609233300000|2020-12-29 09:15:00|7695.5|7680.5|7694.2|7679.2|7696.7|7681.7|7693.2|7678.2|4
1609233600000|2020-12-29 09:20:00|7697.2|7682.2|7694.2|7679.2|7697.2|7682.2|7694.2|7679.2|4
1609233900000|2020-12-29 09:25:00|7693.2|7678.2|7690.2|7675.2|7693.3|7678.3|7690.2|7675.2|7
1609234200000|2020-12-29 09:30:00|7690.7|7675.7|7690.2|7675.2|7691.7|7676.7|7690.2|7675.2|1
1609234500000|2020-12-29 09:35:00|7689.7|7674.7|7689.7|7674.7|7691.2|7676.2|7689.3|7674.3|7
1609234800000|2020-12-29 09:40:00|7689.6|7674.6|7689.7|7674.7|7689.9|7674.9|7689.6|7674.6|3
1609235100000|2020-12-29 09:45:00|7689.6|7674.6|7677.7|7662.7|7689.6|7674.6|7677.7|7662.7|15
1609235400000|2020-12-29 09:50:00|7678.2|7663.2|7679.7|7664.7|7679.7|7664.7|7678.2|7663.2|1
1609235700000|2020-12-29 09:55:00|7680.2|7665.2|7678.2|7663.2|7680.2|7665.2|7678.2|7663.2|1
1609236000000|2020-12-29 10:00:00|7681.3|7666.3|7680.2|7665.2|7681.3|7666.3|7680.2|7665.2|2
1609236300000|2020-12-29 10:05:00|7679.2|7664.2|7674.7|7659.7|7679.2|7664.2|7667.6|7652.6|64
1609236600000|2020-12-29 10:10:00|7676.6|7661.6|7673.3|7658.3|7680.3|7665.3|7673.3|7658.3|7
1609236900000|2020-12-29 10:15:00|7672.7|7657.7|7672.7|7657.7|7672.7|7657.7|7672.3|7657.3|0
1609237800000|2020-12-29 10:30:00|7673.5|7658.5|7673.2|7658.2|7674.2|7659.2|7673.2|7658.2|4
1609238100000|2020-12-29 10:35:00|7674.2|7659.2|7675.2|7660.2|7675.2|7660.2|7674.2|7659.2|0
1609238400000|2020-12-29 10:40:00|7674.8|7659.8|7676.2|7661.2|7677.7|7662.7|7674.8|7659.8|2
1609238700000|2020-12-29 10:45:00|7677.2|7662.2|7677.7|7662.7|7680.2|7665.2|7677.2|7662.2|5
1609239000000|2020-12-29 10:50:00|7678.1|7663.1|7679.2|7664.2|7679.2|7664.2|7676.7|7661.7|3
1609239300000|2020-12-29 10:55:00|7678.2|7663.2|7680.2|7665.2|7683.1|7668.1|7676.2|7661.2|14
1609239600000|2020-12-29 11:00:00|7679.7|7664.7|7676.7|7661.7|7679.7|7664.7|7676.3|7661.3|2
1609239900000|2020-12-29 11:05:00|7676.2|7661.2|7676.2|7661.2|7676.7|7661.7|7676.2|7661.2|2
1609240200000|2020-12-29 11:10:00|7675.7|7660.7|7677.7|7662.7|7677.7|7662.7|7675.7|7660.7|2
1609240500000|2020-12-29 11:15:00|7677.2|7662.2|7677.2|7662.2|7677.2|7662.2|7677.2|7662.2|3
1609240800000|2020-12-29 11:20:00|7676.8|7661.8|7677.2|7662.2|7677.2|7662.2|7676.2|7661.2|3
1609241100000|2020-12-29 11:25:00|7679.1|7664.1|7679.1|7664.1|7679.1|7664.1|7677.2|7662.2|3
1609241400000|2020-12-29 11:30:00|7679.6|7664.6|7679.6|7664.6|7679.6|7664.6|7678.7|7663.7|1
1609241700000|2020-12-29 11:35:00|7679.2|7664.2|7679.6|7664.6|7679.6|7664.6|7679.2|7664.2|1
1609242300000|2020-12-29 11:45:00|7679.7|7664.7|7680.2|7665.2|7681.2|7666.2|7679.7|7664.7|3
1609242600000|2020-12-29 11:50:00|7681.4|7666.4|7685|7670|7685|7670|7681.4|7666.4|3
1609242900000|2020-12-29 11:55:00|7683.5|7668.5|7684.5|7669.5|7684.5|7669.5|7683.5|7668.5|2
1609243200000|2020-12-29 12:00:00|7685|7670|7689.5|7674.5|7689.5|7674.5|7684.5|7669.5|3
1609243500000|2020-12-29 12:05:00|7689.1|7674.1|7689.5|7674.5|7689.5|7674.5|7688.5|7673.5|5
1609243800000|2020-12-29 12:10:00|7688.5|7673.5|7695|7680|7695|7680|7688.5|7673.5|29
1609244100000|2020-12-29 12:15:00|7694.6|7679.6|7693|7678|7694.6|7679.6|7691|7676|4
1609244400000|2020-12-29 12:20:00|7691.5|7676.5|7691.5|7676.5|7691.5|7676.5|7691.5|7676.5|1
1609244700000|2020-12-29 12:25:00|7691.9|7676.9|7692|7677|7692.5|7677.5|7691.5|7676.5|2
1609245000000|2020-12-29 12:30:00|7692.5|7677.5|7699|7684|7699|7684|7692.5|7677.5|3
1609245300000|2020-12-29 12:35:00|7698.9|7683.9|7696|7681|7699|7684|7696|7681|7
1609245600000|2020-12-29 12:40:00|7693.5|7678.5|7700.9|7685.9|7700.9|7685.9|7692.5|7677.5|18
1609245900000|2020-12-29 12:45:00|7700.4|7685.4|7694.5|7679.5|7700.4|7685.4|7694.5|7679.5|7
1609246200000|2020-12-29 12:50:00|7693.8|7678.8|7687.5|7672.5|7693.8|7678.8|7687.5|7672.5|7
1609246500000|2020-12-29 12:55:00|7687.2|7672.2|7691.5|7676.5|7693.5|7678.5|7687|7672|7
1609246800000|2020-12-29 13:00:00|7690.8|7675.8|7701|7686|7702|7687|7690.8|7675.8|12
1609247100000|2020-12-29 13:05:00|7702|7687|7704.5|7689.5|7708.7|7693.7|7702|7687|29
1609247400000|2020-12-29 13:10:00|7704.9|7689.9|7708.9|7693.9|7713|7698|7704|7689|79
1609247700000|2020-12-29 13:15:00|7709.3|7694.3|7699.8|7684.8|7710|7695|7697.8|7682.8|38
1609248000000|2020-12-29 13:20:00|7700.5|7685.5|7702.3|7687.3|7703.8|7688.8|7698.8|7683.8|54
1609248300000|2020-12-29 13:25:00|7700.8|7685.8|7702.3|7687.3|7704.3|7689.3|7698.8|7683.8|40
1609248600000|2020-12-29 13:30:00|7702.7|7687.7|7715.3|7700.3|7716.8|7701.8|7702.7|7687.7|91
1609248900000|2020-12-29 13:35:00|7716.8|7701.8|7715.6|7700.6|7717.1|7702.1|7709.3|7694.3|105
1609249200000|2020-12-29 13:40:00|7716.3|7701.3|7710.6|7695.6|7717.1|7702.1|7710.6|7695.6|96
1609249500000|2020-12-29 13:45:00|7710.1|7695.1|7704.6|7689.6|7714.1|7699.1|7704.6|7689.6|37
1609249800000|2020-12-29 13:50:00|7705.4|7690.4|7699.6|7684.6|7708.1|7693.1|7699.6|7684.6|42
1609250100000|2020-12-29 13:55:00|7701.9|7686.9|7707.9|7692.9|7708.3|7693.3|7701.3|7686.3|68
1609250400000|2020-12-29 14:00:00|7708.4|7693.4|7716.7|7701.7|7716.7|7701.7|7708.4|7693.4|74
1609250700000|2020-12-29 14:05:00|7716.3|7701.3|7716.1|7701.1|7717.1|7702.1|7715.2|7700.2|17
1609251000000|2020-12-29 14:10:00|7716.2|7701.2|7715.6|7700.6|7717.1|7702.1|7714.5|7699.5|25
1609251300000|2020-12-29 14:15:00|7714.6|7699.6|7706.9|7691.9|7714.6|7699.6|7704.2|7689.2|48
1609251600000|2020-12-29 14:20:00|7706.2|7691.2|7699|7684|7709.4|7694.4|7698.6|7683.6|54
1609251900000|2020-12-29 14:25:00|7698.6|7683.6|7695.7|7680.7|7703.7|7688.7|7691.7|7676.7|78
1609252200000|2020-12-29 14:30:00|7695.3|7680.3|7701.1|7686.1|7706.1|7691.1|7695.3|7680.3|60
1609252500000|2020-12-29 14:35:00|7702|7687|7708.3|7693.3|7708.7|7693.7|7698.1|7683.1|51
1609252800000|2020-12-29 14:40:00|7708.7|7693.7|7715|7700|7715.5|7700.5|7708.7|7693.7|85
1609253100000|2020-12-29 14:45:00|7716.1|7701.1|7734.6|7719.6|7739.9|7724.9|7716.1|7701.1|353
1609253400000|2020-12-29 14:50:00|7735|7720|7740.8|7725.8|7746.5|7731.5|7734.6|7719.6|283
1609253700000|2020-12-29 14:55:00|7740.5|7725.5|7724.8|7709.8|7742.9|7727.9|7720.2|7705.2|167
1609254000000|2020-12-29 15:00:00|7725.3|7710.3|7716.3|7701.3|7729.8|7714.8|7715.9|7700.9|129
1609254300000|2020-12-29 15:05:00|7716.1|7701.1|7706.8|7691.8|7716.1|7701.1|7705.1|7690.1|87
1609254600000|2020-12-29 15:10:00|7706.6|7691.6|7689.3|7674.3|7708.5|7693.5|7688.5|7673.5|197
1609254900000|2020-12-29 15:15:00|7689.4|7674.4|7690.5|7675.5|7692.4|7677.4|7680.1|7665.1|161
1609255200000|2020-12-29 15:20:00|7690.4|7675.4|7696.7|7681.7|7698.5|7683.5|7690|7675|63
1609255500000|2020-12-29 15:25:00|7696.3|7681.3|7683|7668|7698|7683|7683|7668|96
1609255800000|2020-12-29 15:30:00|7684.4|7669.4|7690.1|7675.1|7698.4|7683.4|7681.5|7666.5|166
1609256100000|2020-12-29 15:35:00|7689.6|7674.6|7679.3|7664.3|7694.1|7679.1|7679.3|7664.3|136
1609256400000|2020-12-29 15:40:00|7679.4|7664.4|7669.2|7654.2|7680.4|7665.4|7659.6|7644.6|162
1609256700000|2020-12-29 15:45:00|7669.1|7654.1|7673.4|7658.4|7676.4|7661.4|7666.1|7651.1|154
1609257000000|2020-12-29 15:50:00|7673.5|7658.5|7681.6|7666.6|7684|7669|7673.5|7658.5|161
1609257300000|2020-12-29 15:55:00|7681.5|7666.5|7689|7674|7690.4|7675.4|7679.1|7664.1|73
1609257600000|2020-12-29 16:00:00|7689.3|7674.3|7694.4|7679.4|7696.9|7681.9|7687|7672|79
1609257900000|2020-12-29 16:05:00|7692.4|7677.4|7697.2|7682.2|7697.3|7682.3|7691|7676|47
1609258200000|2020-12-29 16:10:00|7697.7|7682.7|7697.7|7682.7|7699.7|7684.7|7693.8|7678.8|50
1609258500000|2020-12-29 16:15:00|7697.3|7682.3|7691.2|7676.2|7697.7|7682.7|7686.9|7671.9|28
1609258800000|2020-12-29 16:20:00|7691.5|7676.5|7699.2|7684.2|7699.2|7684.2|7688.7|7673.7|66
1609259100000|2020-12-29 16:25:00|7698.7|7683.7|7703.2|7688.2|7709.4|7694.4|7697.7|7682.7|92
1609259400000|2020-12-29 16:30:00|7702.7|7687.7|7712.9|7697.9|7713.9|7698.9|7700.2|7685.2|76
1609259700000|2020-12-29 16:35:00|7713.5|7698.5|7711.9|7696.9|7716.4|7701.4|7707.5|7692.5|47
1609260000000|2020-12-29 16:40:00|7711.3|7696.3|7714.8|7699.8|7715.8|7700.8|7707.4|7692.4|47
1609260300000|2020-12-29 16:45:00|7714.5|7699.5|7711.1|7696.1|7714.5|7699.5|7709.4|7694.4|53
1609260600000|2020-12-29 16:50:00|7711.4|7696.4|7709.4|7694.4|7711.7|7696.7|7708.4|7693.4|67
1609260900000|2020-12-29 16:55:00|7709.1|7694.1|7706.9|7691.9|7709.4|7694.4|7706.9|7691.9|21
1609261200000|2020-12-29 17:00:00|7706.4|7691.4|7699.9|7684.9|7706.9|7691.9|7699.6|7684.6|24
1609261500000|2020-12-29 17:05:00|7699.8|7684.8|7699.9|7684.9|7700.8|7685.8|7699.1|7684.1|27
1609261800000|2020-12-29 17:10:00|7699.8|7684.8|7691.9|7676.9|7699.8|7684.8|7690.1|7675.1|30
1609262100000|2020-12-29 17:15:00|7692.4|7677.4|7695.9|7680.9|7695.9|7680.9|7692.4|7677.4|50
1609262400000|2020-12-29 17:20:00|7694.8|7679.8|7692.9|7677.9|7694.8|7679.8|7691.9|7676.9|36
1609262700000|2020-12-29 17:25:00|7693.3|7678.3|7692.1|7677.1|7693.6|7678.6|7689.7|7674.7|53
1609263000000|2020-12-29 17:30:00|7692.2|7677.2|7689.9|7674.9|7692.7|7677.7|7688.2|7673.2|38
1609263300000|2020-12-29 17:35:00|7690.4|7675.4|7687.9|7672.9|7690.6|7675.6|7685.8|7670.8|79
1609263600000|2020-12-29 17:40:00|7688.3|7673.3|7688.9|7673.9|7689.4|7674.4|7687.9|7672.9|21
1609263900000|2020-12-29 17:45:00|7689.2|7674.2|7681.9|7666.9|7689.6|7674.6|7680.9|7665.9|44
1609264200000|2020-12-29 17:50:00|7681.8|7666.8|7687.9|7672.9|7687.9|7672.9|7680.9|7665.9|39
1609264500000|2020-12-29 17:55:00|7687.6|7672.6|7687.8|7672.8|7693.4|7678.4|7687.6|7672.6|45
1609264800000|2020-12-29 18:00:00|7688.3|7673.3|7689.2|7674.2|7691.2|7676.2|7688.3|7673.3|19
1609265100000|2020-12-29 18:05:00|7689.7|7674.7|7686.8|7671.8|7691.1|7676.1|7685.8|7670.8|19
1609265400000|2020-12-29 18:10:00|7688.1|7673.1|7683.8|7668.8|7688.1|7673.1|7681.2|7666.2|28
1609265700000|2020-12-29 18:15:00|7683.7|7668.7|7684.6|7669.6|7687.7|7672.7|7683.2|7668.2|30
1609266000000|2020-12-29 18:20:00|7685.1|7670.1|7681.7|7666.7|7685.1|7670.1|7681.7|7666.7|11
1609266300000|2020-12-29 18:25:00|7682.2|7667.2|7680.3|7665.3|7682.7|7667.7|7679|7664|26
1609266600000|2020-12-29 18:30:00|7680.8|7665.8|7679.3|7664.3|7680.8|7665.8|7678|7663|23
1609266900000|2020-12-29 18:35:00|7679.7|7664.7|7681.2|7666.2|7683.6|7668.6|7678.6|7663.6|86
1609267200000|2020-12-29 18:40:00|7682.2|7667.2|7680.7|7665.7|7683.1|7668.1|7677.7|7662.7|110
1609267500000|2020-12-29 18:45:00|7681.9|7666.9|7695|7680|7697.9|7682.9|7679.8|7664.8|73
1609267800000|2020-12-29 18:50:00|7694|7679|7689|7674|7695.1|7680.1|7688.5|7673.5|24
1609268100000|2020-12-29 18:55:00|7689.4|7674.4|7689|7674|7690.9|7675.9|7686.5|7671.5|23
1609268400000|2020-12-29 19:00:00|7688.6|7673.6|7695.4|7680.4|7700|7685|7686.5|7671.5|84
1609268700000|2020-12-29 19:05:00|7694.9|7679.9|7690.6|7675.6|7695.9|7680.9|7689.5|7674.5|45
1609269000000|2020-12-29 19:10:00|7691|7676|7724.4|7709.4|7726|7711|7689.6|7674.6|541
1609269300000|2020-12-29 19:15:00|7725.1|7710.1|7715.1|7700.1|7725.1|7710.1|7713.6|7698.6|114
1609293600000|2020-12-30 02:00:00|7722.8|7707.8|7740.3|7725.3|7740.7|7725.7|7719.9|7704.9|145
1609293900000|2020-12-30 02:05:00|7740.8|7725.8|7744.3|7729.3|7744.6|7729.6|7739.8|7724.8|13
1609294200000|2020-12-30 02:10:00|7743.2|7728.2|7738.9|7723.9|7743.6|7728.6|7738.9|7723.9|13
1609294500000|2020-12-30 02:15:00|7738.3|7723.3|7723.8|7708.8|7738.6|7723.6|7723.8|7708.8|55
1609294800000|2020-12-30 02:20:00|7723.9|7708.9|7717.9|7702.9|7724.3|7709.3|7716|7701|46
1609295100000|2020-12-30 02:25:00|7717.5|7702.5|7712.3|7697.3|7718.6|7703.6|7712.3|7697.3|16
1609295400000|2020-12-30 02:30:00|7713|7698|7725.4|7710.4|7726.9|7711.9|7713|7698|137
1609295700000|2020-12-30 02:35:00|7724.9|7709.9|7725.7|7710.7|7727.6|7712.6|7716.8|7701.8|29
1609296000000|2020-12-30 02:40:00|7724.9|7709.9|7723.4|7708.4|7726.4|7711.4|7722.9|7707.9|3
1609296300000|2020-12-30 02:45:00|7725.3|7710.3|7727.8|7712.8|7730.9|7715.9|7725.3|7710.3|9
1609296600000|2020-12-30 02:50:00|7727.9|7712.9|7724.9|7709.9|7727.9|7712.9|7724.1|7709.1|3
1609296900000|2020-12-30 02:55:00|7723.7|7708.7|7723.9|7698.9|7724.3|7708.8|7718.6|7698.9|6
1609297200000|2020-12-30 03:00:00|7719.8|7704.8|7720.8|7705.8|7720.8|7705.8|7719.8|7704.8|0
1609297500000|2020-12-30 03:05:00|7721.2|7706.2|7722.1|7707.1|7722.2|7707.2|7720.6|7705.6|1
1609297800000|2020-12-30 03:10:00|7722.4|7707.4|7723.6|7708.6|7723.6|7708.6|7722.4|7707.4|0
1609298100000|2020-12-30 03:15:00|7724.3|7709.3|7727.5|7712.5|7727.5|7712.5|7724.3|7709.3|1
1609298700000|2020-12-30 03:25:00|7728.6|7713.6|7728.8|7713.8|7728.8|7713.8|7724.8|7709.8|23
1609299300000|2020-12-30 03:35:00|7728.3|7713.3|7728.3|7713.3|7728.3|7713.3|7728.3|7713.3|0
1609299600000|2020-12-30 03:40:00|7729.5|7714.5|7730.8|7715.8|7731.3|7716.3|7729.5|7714.5|3
1609299900000|2020-12-30 03:45:00|7731.1|7716.1|7729.7|7714.7|7731.2|7716.2|7729.7|7714.7|8
1609300800000|2020-12-30 04:00:00|7729.3|7714.3|7729.3|7714.3|7729.3|7714.3|7729.3|7714.3|1
1609301100000|2020-12-30 04:05:00|||||||||1
1609301400000|2020-12-30 04:10:00|7730.9|7715.9|7731.1|7716.1|7731.1|7716.1|7730.9|7715.9|11
1609301700000|2020-12-30 04:15:00|7731.2|7716.2|7731.2|7716.2|7731.2|7716.2|7731.2|7716.2|1
1609302000000|2020-12-30 04:20:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|0
1609304700000|2020-12-30 05:05:00|7731.8|7716.8|7731.3|7716.3|7731.8|7716.8|7730.3|7715.3|4
1609305300000|2020-12-30 05:15:00|7731.4|7716.4|7731.8|7716.8|7731.8|7716.8|7731.4|7716.4|1
1609306200000|2020-12-30 05:30:00|7731.3|7716.3|7731.4|7716.4|7731.4|7716.4|7731.3|7716.3|2
1609306500000|2020-12-30 05:35:00|7730.4|7715.4|7726.5|7711.5|7730.4|7715.4|7726.5|7711.5|5
1609306800000|2020-12-30 05:40:00|7727|7712|7720.9|7705.9|7728|7713|7720.9|7705.9|25
1609307100000|2020-12-30 05:45:00|7720|7705|7716.8|7701.8|7720|7705|7716.4|7701.4|12
1609307400000|2020-12-30 05:50:00|7717.3|7702.3|7724|7709|7724.2|7709.2|7717.3|7702.3|5
1609308000000|2020-12-30 06:00:00|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|0
1609308900000|2020-12-30 06:15:00|7724.7|7709.7|7724.8|7709.8|7724.8|7709.8|7724.7|7709.7|0
1609309200000|2020-12-30 06:20:00|7724|7709|7724|7709|7724|7709|7724|7709|2
1609309500000|2020-12-30 06:25:00|7724.3|7709.3|7726.8|7711.8|7728.2|7713.2|7723.7|7708.7|5
1609309800000|2020-12-30 06:30:00|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|0
1609310100000|2020-12-30 06:35:00|7727.7|7712.7|7727.8|7712.8|7727.8|7712.8|7727.7|7712.7|0
1609310400000|2020-12-30 06:40:00|7726.3|7711.3|7727.3|7712.3|7727.3|7712.3|7725.8|7710.8|2
1609311300000|2020-12-30 06:55:00|7730.3|7715.3|7732.2|7717.2|7732.2|7717.2|7730.3|7715.3|11
1609311600000|2020-12-30 07:00:00|7732.9|7717.9|7732.2|7717.2|7733.2|7718.2|7731.7|7716.7|6
1609311900000|2020-12-30 07:05:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|0
1609312200000|2020-12-30 07:10:00|7732.4|7717.4|7732.3|7717.3|7732.4|7717.4|7732.3|7717.3|2
1609312500000|2020-12-30 07:15:00|7732.2|7717.2|7732.2|7717.2|7732.2|7717.2|7732.2|7717.2|0
1609312800000|2020-12-30 07:20:00|7732.1|7717.1|7733.8|7718.8|7734.3|7719.3|7731.3|7716.3|20
1609313100000|2020-12-30 07:25:00|7734.2|7719.2|7735.2|7720.2|7735.8|7720.8|7734.2|7719.2|18
1609313400000|2020-12-30 07:30:00|7734.8|7719.8|7734.7|7719.7|7734.8|7719.8|7734.3|7719.3|0
1609313700000|2020-12-30 07:35:00|7734.3|7719.3|7734.3|7719.3|7734.3|7719.3|7734.3|7719.3|0
1609314000000|2020-12-30 07:40:00|7733.8|7718.8|7733.8|7718.8|7733.8|7718.8|7733.3|7718.3|1
1609314300000|2020-12-30 07:45:00|7733.4|7718.4|7729.8|7714.8|7733.4|7718.4|7729.2|7714.2|9
1609314600000|2020-12-30 07:50:00|7729.2|7714.2|7729.2|7714.2|7729.2|7714.2|7729.2|7714.2|2
1609314900000|2020-12-30 07:55:00|7728.8|7713.8|7729.7|7714.7|7729.7|7714.7|7728.8|7713.8|0
1609315200000|2020-12-30 08:00:00|7733.3|7718.3|7731.3|7716.3|7733.3|7718.3|7730.7|7715.7|2
1609315500000|2020-12-30 08:05:00|7732.5|7717.5|7729.7|7714.7|7732.7|7717.7|7729.2|7714.2|2
1609315800000|2020-12-30 08:10:00|7730.1|7715.1|7729.7|7714.7|7730.2|7715.2|7729.2|7714.2|0
1609316100000|2020-12-30 08:15:00|7730.2|7715.2|7732.1|7717.1|7732.1|7717.1|7729.3|7714.3|83
1609316400000|2020-12-30 08:20:00|7732.6|7717.6|7732.6|7717.6|7732.6|7717.6|7732.6|7717.6|0
1609316700000|2020-12-30 08:25:00|7732.1|7717.1|7732.1|7717.1|7733.6|7718.6|7732.1|7717.1|2
1609317000000|2020-12-30 08:30:00|7732.5|7717.5|7731.6|7716.6|7732.6|7717.6|7730.8|7715.8|1
1609317300000|2020-12-30 08:35:00|7732|7717|7730.1|7715.1|7732.1|7717.1|7729.6|7714.6|24
1609317600000|2020-12-30 08:40:00|7730|7715|7732.1|7717.1|7732.6|7717.6|7729.1|7714.1|15
1609317900000|2020-12-30 08:45:00|7731.7|7716.7|7734.1|7719.1|7734.1|7719.1|7730.6|7715.6|15
1609318200000|2020-12-30 08:50:00|7733.7|7718.7|7734.6|7719.6|7737.1|7722.1|7732.6|7717.6|32
1609318500000|2020-12-30 08:55:00|7736.1|7721.1|7739.1|7724.1|7740.5|7725.5|7736.1|7721.1|17
1609318800000|2020-12-30 09:00:00|7738.7|7723.7|7737.5|7722.5|7738.7|7723.7|7735|7720|13
1609319100000|2020-12-30 09:05:00|7737.6|7722.6|7739.5|7724.5|7739.6|7724.6|7736.6|7721.6|4
1609319400000|2020-12-30 09:10:00|||||||||1
1609319700000|2020-12-30 09:15:00|7739|7724|7739.1|7724.1|7739.1|7724.1|7737.6|7722.6|10
1609320000000|2020-12-30 09:20:00|7738.7|7723.7|7737.5|7722.5|7739.1|7724.1|7734.1|7719.1|24
1609320300000|2020-12-30 09:25:00|7737.1|7722.1|7737.6|7722.6|7738.1|7723.1|7736.6|7721.6|2
1609320600000|2020-12-30 09:30:00|7736.1|7721.1|7733.1|7718.1|7736.1|7721.1|7733|7718|4
1609320900000|2020-12-30 09:35:00|7732.1|7717.1|7729.1|7714.1|7732.1|7717.1|7729.1|7714.1|10
1609321200000|2020-12-30 09:40:00|7729.5|7714.5|7724.6|7709.6|7730.6|7715.6|7723.1|7708.1|62
1609321500000|2020-12-30 09:45:00|7725.6|7710.6|7729.6|7714.6|7730|7715|7725.6|7710.6|9
1609321800000|2020-12-30 09:50:00|7731.1|7716.1|7733.1|7718.1|7734.6|7719.6|7731.1|7716.1|12
1609322100000|2020-12-30 09:55:00|7733|7718|7733.1|7718.1|7733.1|7718.1|7733|7718|1
1609322400000|2020-12-30 10:00:00|7732.8|7717.8|7733.1|7718.1|7734.1|7719.1|7732.6|7717.6|5
1609322700000|2020-12-30 10:05:00|7732.6|7717.6|7732.1|7717.1|7733.6|7718.6|7732.1|7717.1|3
1609323000000|2020-12-30 10:10:00|7732.9|7717.9|7734.1|7719.1|7734.6|7719.6|7728.6|7713.6|25
1609323300000|2020-12-30 10:15:00|7733.8|7718.8|7739.6|7724.6|7741.1|7726.1|7733.1|7718.1|21
1609323600000|2020-12-30 10:20:00|7739.7|7724.7|7739.7|7724.7|7741.2|7726.2|7739.7|7724.7|15
1609323900000|2020-12-30 10:25:00|7740.4|7725.4|7740.7|7725.7|7740.7|7725.7|7740.2|7725.2|3
1609324200000|2020-12-30 10:30:00|7737.7|7722.7|7733|7718|7737.7|7722.7|7731.7|7716.7|56
1609324500000|2020-12-30 10:35:00|7734.7|7719.7|7730.2|7715.2|7734.7|7719.7|7730.2|7715.2|11
1609324800000|2020-12-30 10:40:00|7729.3|7714.3|7726.4|7711.4|7729.7|7714.7|7725.8|7710.8|20
1609325400000|2020-12-30 10:50:00|7726.5|7711.5|7729|7714|7729|7714|7726.5|7711.5|4
1609325700000|2020-12-30 10:55:00|7729.8|7714.8|7726.8|7711.8|7729.8|7714.8|7726.8|7711.8|3
1609326000000|2020-12-30 11:00:00|7725.9|7710.9|7725.4|7710.4|7727.9|7712.9|7725.4|7710.4|3
1609326300000|2020-12-30 11:05:00|7726|7711|7726.4|7711.4|7726.8|7711.8|7725|7710|2
1609326600000|2020-12-30 11:10:00|7726.8|7711.8|7726.4|7711.4|7727.9|7712.9|7725.7|7710.7|4
1609326900000|2020-12-30 11:15:00|7726.8|7711.8|7727.1|7712.1|7727.4|7712.4|7726.8|7711.8|0
1609327200000|2020-12-30 11:20:00|7728.4|7713.4|7727.3|7712.3|7728.4|7713.4|7727.3|7712.3|6
1609327500000|2020-12-30 11:25:00|7726.9|7711.9|7726.2|7711.2|7728.8|7713.8|7725.2|7710.2|5
1609327800000|2020-12-30 11:30:00|7725.9|7710.9|7724.6|7709.6|7725.9|7710.9|7724.6|7709.6|4
1609328100000|2020-12-30 11:35:00|7724.2|7709.2|7723.1|7708.1|7724.2|7709.2|7723.1|7708.1|3
1609328400000|2020-12-30 11:40:00|7723.6|7708.6|7724.6|7709.6|7724.6|7709.6|7723.6|7708.6|0
1609328700000|2020-12-30 11:45:00|7724.2|7709.2|7725.6|7710.6|7725.6|7710.6|7723.6|7708.6|3
1609329000000|2020-12-30 11:50:00|7725.8|7710.8|7727.7|7712.7|7727.7|7712.7|7725.8|7710.8|3
1609329300000|2020-12-30 11:55:00|||||||||1
1609329600000|2020-12-30 12:00:00|7727.8|7712.8|7739.7|7724.7|7741.2|7726.2|7727.8|7712.8|21
1609329900000|2020-12-30 12:05:00|7739.2|7724.2|7739.8|7724.8|7741.2|7726.2|7735.7|7720.7|30
1609330200000|2020-12-30 12:10:00|7739.2|7724.2|7739.5|7724.5|7740.2|7725.2|7739.2|7724.2|2
1609330500000|2020-12-30 12:15:00|7739.2|7724.2|7739.1|7724.1|7739.6|7724.6|7737.8|7722.8|2
1609330800000|2020-12-30 12:20:00|7738.8|7723.8|7739.2|7724.2|7739.6|7724.6|7738.2|7723.2|2
1609331100000|2020-12-30 12:25:00|7739.6|7724.6|7739.2|7724.2|7739.6|7724.6|7739.2|7724.2|6
1609331400000|2020-12-30 12:30:00|7740|7725|7740.6|7725.6|7741.2|7726.2|7737.2|7722.2|16
1609331700000|2020-12-30 12:35:00|7740.7|7725.7|7742.7|7727.7|7743.3|7728.3|7740.2|7725.2|44
1609332000000|2020-12-30 12:40:00|7742.8|7727.8|7743.9|7728.9|7743.9|7728.9|7742|7727|21
1609332300000|2020-12-30 12:45:00|7743.4|7728.4|7746.4|7731.4|7746.7|7731.7|7742.4|7727.4|31
1609332600000|2020-12-30 12:50:00|7745.7|7730.7|7744.5|7729.5|7746.2|7731.2|7743.4|7728.4|14
1609332900000|2020-12-30 12:55:00|7744.9|7729.9|7745.1|7730.1|7746.9|7731.9|7744.5|7729.5|22
1609333200000|2020-12-30 13:00:00|7745.2|7730.2|7746.9|7731.9|7747.7|7732.7|7745.1|7730.1|87
1609333500000|2020-12-30 13:05:00|7746.7|7731.7|7747.7|7732.7|7747.7|7732.7|7741.9|7726.9|52
1609333800000|2020-12-30 13:10:00|7747.4|7732.4|7747.2|7732.2|7747.7|7732.7|7745.7|7730.7|23
1609334100000|2020-12-30 13:15:00|7747.6|7732.6|7757.9|7742.9|7758.9|7743.9|7747.2|7732.2|112
1609334400000|2020-12-30 13:20:00|7758.4|7743.4|7780|7765|7794|7779|7755.9|7740.9|261
1609334700000|2020-12-30 13:25:00|7781.1|7766.1|7782.6|7767.6|7788.5|7773.5|7780.9|7765.9|55
1609335000000|2020-12-30 13:30:00|7783|7768|7778.8|7763.8|7784.1|7769.1|7774.9|7759.9|48
1609335300000|2020-12-30 13:35:00|7779.3|7764.3|7774.5|7759.5|7780.3|7765.3|7770.6|7755.6|46
1609335600000|2020-12-30 13:40:00|7774|7759|7765|7750|7774.4|7759.4|7765|7750|46
1609335900000|2020-12-30 13:45:00|7762.6|7747.6|7756|7741|7766|7751|7755|7740|106
1609336200000|2020-12-30 13:50:00|7756.1|7741.1|7763|7748|7763.4|7748.4|7755|7740|72
1609336500000|2020-12-30 13:55:00|7763.8|7748.8|7760.5|7745.5|7763.8|7748.8|7755.5|7740.5|43
1609336800000|2020-12-30 14:00:00|7761|7746|7769.5|7754.5|7771|7756|7758.6|7743.6|58
1609337100000|2020-12-30 14:05:00|7769.1|7754.1|7765.5|7750.5|7772.3|7757.3|7763.4|7748.4|37
1609337400000|2020-12-30 14:10:00|7765|7750|7760|7745|7766|7751|7758.7|7743.7|39
1609337700000|2020-12-30 14:15:00|7760.5|7745.5|7749.5|7734.5|7762.5|7747.5|7748.7|7733.7|62
1609338000000|2020-12-30 14:20:00|7749.9|7734.9|7762.8|7747.8|7766.7|7751.7|7748.8|7733.8|53
1609338300000|2020-12-30 14:25:00|7762.4|7747.4|7764.8|7749.8|7765.3|7750.3|7758.7|7743.7|52
1609338600000|2020-12-30 14:30:00|7762.5|7747.5|7769.4|7754.4|7773.4|7758.4|7757.5|7742.5|80
1609338900000|2020-12-30 14:35:00|7769|7754|7760.4|7745.4|7769|7754|7757.3|7742.3|46
1609339200000|2020-12-30 14:40:00|7761.8|7746.8|7766.8|7751.8|7770.7|7755.7|7761.3|7746.3|67
1609339500000|2020-12-30 14:45:00|7766.7|7751.7|7775.3|7760.3|7775.3|7760.3|7766.7|7751.7|39
1609339800000|2020-12-30 14:50:00|7775.7|7760.7|7779.2|7764.2|7781.7|7766.7|7771.8|7756.8|73
1609340100000|2020-12-30 14:55:00|7779.3|7764.3|7778.8|7763.8|7782.9|7767.9|7775.8|7760.8|68
1609340400000|2020-12-30 15:00:00|7778.7|7763.7|7793.4|7778.4|7794.7|7779.7|7778.2|7763.2|198
1609340700000|2020-12-30 15:05:00|7793.3|7778.3|7792.9|7777.9|7794.6|7779.6|7787.1|7772.1|152
1609341000000|2020-12-30 15:10:00|7794.1|7779.1|7787.6|7772.6|7794.2|7779.2|7784.7|7769.7|139
1609341300000|2020-12-30 15:15:00|7787.4|7772.4|7777.3|7762.3|7787.4|7772.4|7774.3|7759.3|120
1609341600000|2020-12-30 15:20:00|7776.7|7761.7|7784.8|7769.8|7787.6|7772.6|7774.8|7759.8|78
1609341900000|2020-12-30 15:25:00|7785.9|7770.9|7787.2|7772.2|7787.7|7772.7|7778.4|7763.4|155
1609342200000|2020-12-30 15:30:00|7786.8|7771.8|7784.6|7769.6|7789.9|7774.9|7777.8|7762.8|94
1609342500000|2020-12-30 15:35:00|7784.2|7769.2|7795.1|7780.1|7798.7|7783.7|7779.6|7764.6|244
1609342800000|2020-12-30 15:40:00|7795.6|7780.6|7785.4|7770.4|7795.6|7780.6|7785.4|7770.4|113
1609343100000|2020-12-30 15:45:00|7785.2|7770.2|7784.1|7769.1|7785.6|7770.6|7776.7|7761.7|51
1609343400000|2020-12-30 15:50:00|7782.6|7767.6|7792.6|7777.6|7793.1|7778.1|7782.6|7767.6|52
1609343700000|2020-12-30 15:55:00|7793.1|7778.1|7790.2|7775.2|7793.1|7778.1|7785.3|7770.3|129
1609344000000|2020-12-30 16:00:00|7790.5|7775.5|7795.6|7780.6|7797|7782|7788.3|7773.3|181
1609344300000|2020-12-30 16:05:00|7795.8|7780.8|7790.3|7775.3|7798.2|7783.2|7789.8|7774.8|51
1609344600000|2020-12-30 16:10:00|7789.8|7774.8|7796.8|7781.8|7798.8|7783.8|7788.8|7773.8|75
1609344900000|2020-12-30 16:15:00|7797.3|7782.3|7809.2|7794.2|7810.8|7795.8|7797.3|7782.3|250
1609345200000|2020-12-30 16:20:00|7809.7|7794.7|7816.6|7801.6|7818|7803|7809.3|7794.3|140
1609345500000|2020-12-30 16:25:00|7816.7|7801.7|7810.8|7795.8|7817.5|7802.5|7809.5|7794.5|116
1609345800000|2020-12-30 16:30:00|7810.6|7795.6|7807.8|7792.8|7814|7799|7807.8|7792.8|68
1609346100000|2020-12-30 16:35:00|7809.2|7794.2|7806.1|7791.1|7809.2|7794.2|7804|7789|51
1609346400000|2020-12-30 16:40:00|7806.6|7791.6|7806.8|7791.8|7809.3|7794.3|7806.6|7791.6|27
1609346700000|2020-12-30 16:45:00|7807.2|7792.2|7803.3|7788.3|7808.7|7793.7|7802.3|7787.3|53
1609347000000|2020-12-30 16:50:00|7806.3|7791.3|7812.5|7797.5|7812.5|7797.5|7806.3|7791.3|67
1609347300000|2020-12-30 16:55:00|7813|7798|7818|7803|7820.5|7805.5|7812.5|7797.5|168
1609347600000|2020-12-30 17:00:00|7817.7|7802.7|7820.4|7805.4|7820.6|7805.6|7817.7|7802.7|155
1609347900000|2020-12-30 17:05:00|7820.5|7805.5|7820.6|7805.6|7820.6|7805.6|7812.7|7797.7|133
1609348200000|2020-12-30 17:10:00|7824.5|7809.5|7824.1|7809.1|7826.1|7811.1|7822.5|7807.5|110
1609348500000|2020-12-30 17:15:00|7823.9|7808.9|7818.7|7803.7|7824.4|7809.4|7818.2|7803.2|127
1609348800000|2020-12-30 17:20:00|7818.4|7803.4|7804|7789|7820.2|7805.2|7803.6|7788.6|124
1609349100000|2020-12-30 17:25:00|7804.4|7789.4|7813.9|7798.9|7817.4|7802.4|7803.7|7788.7|57
1609349400000|2020-12-30 17:30:00|7813.7|7798.7|7807.1|7792.1|7816.9|7801.9|7806.9|7791.9|76
1609349700000|2020-12-30 17:35:00|7806.1|7791.1|7809.7|7794.7|7815.4|7800.4|7805.2|7790.2|108
1609350000000|2020-12-30 17:40:00|7809.9|7794.9|7812.1|7797.1|7815.5|7800.5|7809.9|7794.9|64
1609350300000|2020-12-30 17:45:00|7811.6|7796.6|7806.1|7791.1|7812.5|7797.5|7803.6|7788.6|103
1609350600000|2020-12-30 17:50:00|7805.8|7790.8|7806.6|7791.6|7807.6|7792.6|7799.9|7784.9|89
1609350900000|2020-12-30 17:55:00|7806.8|7791.8|7810.6|7795.6|7811.1|7796.1|7806.8|7791.8|32
1609351200000|2020-12-30 18:00:00|7810.3|7795.3|7810.4|7795.4|7811.5|7796.5|7808.4|7793.4|55
1609351500000|2020-12-30 18:05:00|7809|7794|7807.5|7792.5|7809.4|7794.4|7804.1|7789.1|41
1609351800000|2020-12-30 18:10:00|7806.8|7791.8|7809.5|7794.5|7809.5|7794.5|7805.4|7790.4|35
1609352100000|2020-12-30 18:15:00|7809.1|7794.1|7810.9|7795.9|7814|7799|7808.5|7793.5|68
1609352400000|2020-12-30 18:20:00|7811.3|7796.3|7810|7795|7812.4|7797.4|7807.6|7792.6|35
1609352700000|2020-12-30 18:25:00|7810.5|7795.5|7815.8|7800.8|7815.8|7800.8|7808.5|7793.5|76
1609353000000|2020-12-30 18:30:00|7820.4|7805.4|7822.3|7807.3|7823.8|7808.8|7820.4|7805.4|197
1609353300000|2020-12-30 18:35:00|7821.9|7806.9|7822|7807|7823|7808|7821|7806|50
1609353600000|2020-12-30 18:40:00|7822.5|7807.5|7822|7807|7823|7808|7820.1|7805.1|51
1609353900000|2020-12-30 18:45:00|7822.9|7807.9|7820.9|7805.9|7823.8|7808.8|7817.2|7802.2|76
1609354200000|2020-12-30 18:50:00|7821.4|7806.4|7819.3|7804.3|7823.3|7808.3|7816.5|7801.5|89
1609354500000|2020-12-30 18:55:00|7818.9|7803.9|7819.3|7804.3|7820.4|7805.4|7815.9|7800.9|42
1609354800000|2020-12-30 19:00:00|7820|7805|7820.8|7805.8|7820.8|7805.8|7818.5|7803.5|88
1609355100000|2020-12-30 19:05:00|7821.9|7806.9|7820.8|7805.8|7822.9|7807.9|7817.3|7802.3|108
1609355400000|2020-12-30 19:10:00|7821.2|7806.2|7805.8|7790.8|7824.9|7809.9|7805.8|7790.8|524
1609355700000|2020-12-30 19:15:00|7806.9|7791.9|7804.5|7789.5|7813.4|7798.4|7800|7785|128
1609380000000|2020-12-31 02:00:00|7811.8|7796.8|7838.7|7823.7|7838.7|7823.7|7807.5|7792.5|285
1609380300000|2020-12-31 02:05:00|7838.8|7823.8|7832.3|7817.3|7838.8|7823.8|7830.2|7815.2|42
1609380600000|2020-12-31 02:10:00|7833.5|7818.5|7836.2|7821.2|7836.2|7821.2|7829.2|7814.2|29
1609380900000|2020-12-31 02:15:00|7836.4|7821.4|7831|7816|7836.4|7821.4|7817.1|7802.1|60
1609381200000|2020-12-31 02:20:00|7830.2|7815.2|7830.2|7815.2|7830.2|7815.2|7830.2|7815.2|2
1609381500000|2020-12-31 02:25:00|7830.5|7815.5|7836.6|7821.6|7837|7822|7830.5|7815.5|4
1609381800000|2020-12-31 02:30:00|7836.2|7821.2|7845.7|7830.7|7845.7|7830.7|7836.2|7821.2|36
1609382100000|2020-12-31 02:35:00|7848.5|7833.5|7851.9|7836.9|7856.6|7841.6|7848.5|7833.5|96
1609382400000|2020-12-31 02:40:00|7851.7|7836.7|7857.2|7842.2|7858.9|7843.9|7850.9|7835.9|59
1609382700000|2020-12-31 02:45:00|7856.9|7841.9|7855.7|7840.7|7857.4|7842.4|7855.6|7840.6|4
1609383000000|2020-12-31 02:50:00|7855.4|7840.4|7856.6|7841.6|7856.6|7841.6|7855.2|7840.2|15
1609383300000|2020-12-31 02:55:00|7857|7842|7847.4|7832.4|7857.4|7842.4|7847|7832|32
1609383600000|2020-12-31 03:00:00|7848.4|7833.4|7846.5|7831.5|7850.4|7835.4|7845.1|7830.1|16
1609383900000|2020-12-31 03:05:00|7848.2|7833.2|7847.6|7832.6|7853|7838|7847.3|7832.3|34
1609384200000|2020-12-31 03:10:00|7847.8|7832.8|7840|7825|7849|7834|7838.5|7823.5|64
1609384500000|2020-12-31 03:15:00|7840.4|7825.4|7841.1|7826.1|7841.1|7826.1|7840.4|7825.4|0
1609384800000|2020-12-31 03:20:00|7842|7827|7830.1|7815.1|7842|7827|7830.1|7815.1|29
1609385100000|2020-12-31 03:25:00|7830.4|7815.4|7825.1|7810.1|7830.4|7815.4|7825.1|7810.1|34
1609385400000|2020-12-31 03:30:00|7825|7810|7824.3|7809.3|7825.5|7810.5|7824.3|7809.3|2
1609385700000|2020-12-31 03:35:00|7824.8|7809.8|7826.8|7811.8|7826.8|7811.8|7824.6|7809.6|16
1609386900000|2020-12-31 03:55:00|7825.8|7810.8|7825|7810|7827.6|7812.6|7825|7810|34
1609387200000|2020-12-31 04:00:00|7825.4|7810.4|7825.1|7810.1|7825.5|7810.5|7825|7810|0
1609387500000|2020-12-31 04:05:00|7824|7809|7826.4|7811.4|7827.4|7812.4|7824|7809|6
1609387800000|2020-12-31 04:10:00|7824.9|7809.9|7824|7809|7824.9|7809.9|7824|7809|1
1609388100000|2020-12-31 04:15:00|7823.6|7808.6|7824.5|7809.5|7824.5|7809.5|7823.6|7808.6|0
1609388400000|2020-12-31 04:20:00|7823.8|7808.8|7824|7809|7824.1|7809.1|7823.3|7808.3|1
1609389000000|2020-12-31 04:30:00|7823.8|7808.8|7823.8|7808.8|7823.8|7808.8|7823.3|7808.3|3
1609389300000|2020-12-31 04:35:00|7823.3|7808.3|7823.3|7808.3|7823.3|7808.3|7823.3|7808.3|0
1609390500000|2020-12-31 04:55:00|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|0
1609391400000|2020-12-31 05:10:00|7832.5|7817.5|7834.4|7819.4|7834.4|7819.4|7832.5|7817.5|2
1609391700000|2020-12-31 05:15:00|7834.8|7819.8|7834.7|7819.7|7835.7|7820.7|7834.7|7819.7|1
1609392000000|2020-12-31 05:20:00|7834.2|7819.2|7833.9|7818.9|7834.4|7819.4|7833.9|7818.9|1
1609392300000|2020-12-31 05:25:00|7834.3|7819.3|7839.9|7824.9|7842.8|7827.8|7834.3|7819.3|3
1609392600000|2020-12-31 05:30:00|7836.6|7821.6|7833.9|7818.9|7836.9|7821.9|7833.9|7818.9|2
1609392900000|2020-12-31 05:35:00|7833.6|7818.6|7842.6|7827.6|7844.8|7829.8|7833.6|7818.6|7
1609393200000|2020-12-31 05:40:00|7842.4|7827.4|7842.4|7827.4|7842.4|7827.4|7842.4|7827.4|10
1609393500000|2020-12-31 05:45:00|7842.2|7827.2|7841.3|7826.3|7842.2|7827.2|7841.2|7826.2|1
1609393800000|2020-12-31 05:50:00|7842.3|7827.3|7842.9|7827.9|7842.9|7827.9|7841.9|7826.9|1
1609394400000|2020-12-31 06:00:00|7843.5|7828.5|7842.4|7827.4|7845.4|7830.4|7842.1|7827.1|4
1609394700000|2020-12-31 06:05:00|7841.7|7826.7|7843.6|7828.6|7845.3|7830.3|7840.9|7825.9|1
1609395000000|2020-12-31 06:10:00|7843.2|7828.2|7839.4|7824.4|7844.1|7829.1|7839.4|7824.4|11
1609395300000|2020-12-31 06:15:00|7840.6|7825.6|7840.9|7825.9|7840.9|7825.9|7840.6|7825.6|0
1609395600000|2020-12-31 06:20:00|7841|7826|7839.5|7824.5|7841|7826|7839.5|7824.5|0
1609395900000|2020-12-31 06:25:00|7839.3|7824.3|7838.5|7823.5|7839.3|7824.3|7838|7823|6
1609396200000|2020-12-31 06:30:00|7839|7824|7837.5|7822.5|7839.5|7824.5|7837.5|7822.5|1
1609396500000|2020-12-31 06:35:00|7839.5|7824.5|7843.3|7828.3|7843.3|7828.3|7839.5|7824.5|2
1609396800000|2020-12-31 06:40:00|7847.1|7832.1|7846.2|7831.2|7847.1|7832.1|7846.2|7831.2|22
1609397100000|2020-12-31 06:45:00|7844.7|7829.7|7846.1|7831.1|7846.1|7831.1|7844.7|7829.7|0
1609397400000|2020-12-31 06:50:00|7845|7830|7845.2|7830.2|7845.7|7830.7|7844.2|7829.2|0
1609397700000|2020-12-31 06:55:00|7845.7|7830.7|7848.1|7833.1|7848.2|7833.2|7845.7|7830.7|32
1609398000000|2020-12-31 07:00:00|7847.6|7832.6|7847.1|7832.1|7847.6|7832.6|7844.7|7829.7|9
1609398300000|2020-12-31 07:05:00|7845.6|7830.6|7848.2|7833.2|7848.2|7833.2|7845.1|7830.1|3
1609398600000|2020-12-31 07:10:00|7847.8|7832.8|7848.2|7833.2|7848.2|7833.2|7847.7|7832.7|0
1609398900000|2020-12-31 07:15:00|7847.8|7832.8|7849.6|7834.6|7849.6|7834.6|7847.8|7832.8|0
1609399200000|2020-12-31 07:20:00|7849.2|7834.2|7847.2|7832.2|7850.6|7835.6|7846.8|7831.8|6
1609399500000|2020-12-31 07:25:00|7845.7|7830.7|7848.4|7833.4|7848.4|7833.4|7845.7|7830.7|1
1609399800000|2020-12-31 07:30:00|7848.7|7833.7|7848.9|7833.9|7848.9|7833.9|7848.7|7833.7|5
1609400100000|2020-12-31 07:35:00|7849.4|7834.4|7848.4|7833.4|7850.9|7835.9|7848.4|7833.4|13
1609400400000|2020-12-31 07:40:00|7848|7833|7848.5|7833.5|7848.5|7833.5|7848|7833|0
1609400700000|2020-12-31 07:45:00|7849|7834|7849|7834|7849|7834|7849|7834|1
1609401300000|2020-12-31 07:55:00|7848.7|7833.7|7846|7831|7848.7|7833.7|7846|7831|4
1609401600000|2020-12-31 08:00:00|7845|7830|7844.5|7829.5|7848.4|7833.4|7841|7826|7
1609401900000|2020-12-31 08:05:00|7845.5|7830.5|7840.6|7825.6|7847.4|7832.4|7840.6|7825.6|10
1609402200000|2020-12-31 08:10:00|7840.5|7825.5|7835|7820|7842|7827|7834|7819|8
1609402500000|2020-12-31 08:15:00|7834.6|7819.6|7833|7818|7834.6|7819.6|7832.5|7817.5|10
1609402800000|2020-12-31 08:20:00|7832.5|7817.5|7839.5|7824.5|7840.8|7825.8|7832.5|7817.5|7
1609403100000|2020-12-31 08:25:00|7840|7825|7842.9|7827.9|7842.9|7827.9|7839.4|7824.4|3
1609403400000|2020-12-31 08:30:00|7846.1|7831.1|7847.6|7832.6|7847.9|7832.9|7846.1|7831.1|5
1609403700000|2020-12-31 08:35:00|7847.8|7832.8|7847.8|7832.8|7847.8|7832.8|7847.8|7832.8|0
1609404000000|2020-12-31 08:40:00|7845.9|7830.9|7848.3|7833.3|7848.3|7833.3|7845.3|7830.3|1
1609404300000|2020-12-31 08:45:00|7847.8|7832.8|7848.6|7833.6|7848.6|7833.6|7846.3|7831.3|2
1609404600000|2020-12-31 08:50:00|7848.8|7833.8|7845.9|7830.9|7849.8|7834.8|7845.9|7830.9|3
1609404900000|2020-12-31 08:55:00|7844.8|7829.8|7847.3|7832.3|7847.9|7832.9|7840.8|7825.8|9
1609405200000|2020-12-31 09:00:00|7846.9|7831.9|7844.3|7829.3|7846.9|7831.9|7844.3|7829.3|2
1609405500000|2020-12-31 09:05:00|7844|7829|7841.3|7826.3|7844|7829|7839.3|7824.3|12
1609405800000|2020-12-31 09:10:00|7840.9|7825.9|7833.8|7818.8|7840.9|7825.9|7832.8|7817.8|12
1609406100000|2020-12-31 09:15:00|7838.8|7823.8|7841.3|7826.3|7842.3|7827.3|7838.8|7823.8|21
1609406400000|2020-12-31 09:20:00|7840.7|7825.7|7846.5|7831.5|7846.9|7831.9|7840.7|7825.7|28
1609406700000|2020-12-31 09:25:00|7847.3|7832.3|7847|7832|7847.4|7832.4|7846|7831|2
1609407000000|2020-12-31 09:30:00|7846.7|7831.7|7846.5|7831.5|7846.7|7831.7|7845.5|7830.5|2
1609407300000|2020-12-31 09:35:00|7846|7831|7846|7831|7846|7831|7846|7831|0
1609407600000|2020-12-31 09:40:00|7846.1|7831.1|7847.7|7832.7|7848.4|7833.4|7845.1|7830.1|11
1609407900000|2020-12-31 09:45:00|7848.2|7833.2|7847.3|7832.3|7848.2|7833.2|7847.2|7832.2|3
1609408200000|2020-12-31 09:50:00|7847.7|7832.7|7848.7|7833.7|7848.7|7833.7|7847.1|7832.1|2
1609408500000|2020-12-31 09:55:00|7847.9|7832.9|7847.7|7832.7|7848.7|7833.7|7847.2|7832.2|4
1609408800000|2020-12-31 10:00:00|7847.8|7832.8|7848.8|7833.8|7849.7|7834.7|7847.8|7832.8|8
1609409100000|2020-12-31 10:05:00|7848.1|7833.1|7849.7|7834.7|7849.7|7834.7|7847.8|7832.8|6
1609409400000|2020-12-31 10:10:00|7849.5|7834.5|7848.8|7833.8|7849.5|7834.5|7848.8|7833.8|4
1609409700000|2020-12-31 10:15:00|7849.2|7834.2|7849.2|7834.2|7849.7|7834.7|7847.8|7832.8|10
1609410000000|2020-12-31 10:20:00|||||||||1
1609410600000|2020-12-31 10:30:00|7847.8|7832.8|7846.3|7831.3|7848.8|7833.8|7845.3|7830.3|14
1609410900000|2020-12-31 10:35:00|7846.2|7831.2|7844.8|7829.8|7846.2|7831.2|7844.8|7829.8|16
1609411200000|2020-12-31 10:40:00|7846.2|7831.2|7847.6|7832.6|7847.6|7832.6|7845.8|7830.8|8
1609411500000|2020-12-31 10:45:00|7847.8|7832.8|7844.9|7829.9|7847.8|7832.8|7844.9|7829.9|3
1609411800000|2020-12-31 10:50:00|7844.4|7829.4|7845.4|7830.4|7845.9|7830.9|7844.4|7829.4|6
1609412100000|2020-12-31 10:55:00|7845.1|7830.1|7845.1|7830.1|7845.4|7830.4|7844.4|7829.4|27
1609412400000|2020-12-31 11:00:00|7845.4|7830.4|7848.7|7833.7|7848.8|7833.8|7845.4|7830.4|8
1609412700000|2020-12-31 11:05:00|7849.2|7834.2|7848.3|7833.3|7852.3|7837.3|7848.3|7833.3|19
1609413000000|2020-12-31 11:10:00|7849.8|7834.8|7848.2|7833.2|7849.8|7834.8|7848.2|7833.2|25
1609413300000|2020-12-31 11:15:00|7847.3|7832.3|7848.2|7833.2|7849.3|7834.3|7847.3|7832.3|4
1609413600000|2020-12-31 11:20:00|7848.3|7833.3|7850.3|7835.3|7851.7|7836.7|7848.3|7833.3|5
1609413900000|2020-12-31 11:25:00|7848.8|7833.8|7846|7831|7849|7834|7846|7831|4
1609414200000|2020-12-31 11:30:00|7845.5|7830.5|7839.1|7824.1|7845.5|7830.5|7836.6|7821.6|53
1609414500000|2020-12-31 11:35:00|7839.6|7824.6|7837.2|7822.2|7840|7825|7836.7|7821.7|23
1609414800000|2020-12-31 11:40:00|7837.8|7822.8|7840.7|7825.7|7840.7|7825.7|7837.8|7822.8|2
1609415400000|2020-12-31 11:50:00|7840.2|7825.2|7838.9|7823.9|7840.2|7825.2|7838.7|7823.7|1
1609415700000|2020-12-31 11:55:00|7839.6|7824.6|7841.1|7826.1|7841.1|7826.1|7839.6|7824.6|1
1609416000000|2020-12-31 12:00:00|7842.6|7827.6|7835.6|7820.6|7842.7|7827.7|7835.6|7820.6|31
1609416300000|2020-12-31 12:05:00|7835.1|7820.1|7835|7820|7835.1|7820.1|7833.6|7818.6|5
1609416600000|2020-12-31 12:10:00|7834.6|7819.6|7835.6|7820.6|7835.6|7820.6|7833.6|7818.6|0
1609416900000|2020-12-31 12:15:00|7833.6|7818.6|7834.1|7819.1|7835.6|7820.6|7833.6|7818.6|3
1609417200000|2020-12-31 12:20:00|7834|7819|7834.5|7819.5|7834.6|7819.6|7833.1|7818.1|3
1609417500000|2020-12-31 12:25:00|7833.1|7818.1|7829.6|7814.6|7833.1|7818.1|7829.6|7814.6|16
1609417800000|2020-12-31 12:30:00|7830|7815|7831.5|7816.5|7832|7817|7830|7815|3
1609418100000|2020-12-31 12:35:00|7832.6|7817.6|7833.5|7818.5|7835.2|7820.2|7832.6|7817.6|14
1609418400000|2020-12-31 12:40:00|7833.1|7818.1|7834.5|7819.5|7834.9|7819.9|7833|7818|3
1609418700000|2020-12-31 12:45:00|7836|7821|7833|7818|7836|7821|7832.6|7817.6|39
1609419000000|2020-12-31 12:50:00|7833.6|7818.6|7837|7822|7837|7822|7832.7|7817.7|7
1609419300000|2020-12-31 12:55:00|7838.5|7823.5|7839|7824|7839.5|7824.5|7837.6|7822.6|6
1609419600000|2020-12-31 13:00:00|7838.6|7823.6|7834.6|7819.6|7840.4|7825.4|7834.6|7819.6|18
1609419900000|2020-12-31 13:05:00|7833.1|7818.1|7829.4|7814.4|7833.1|7818.1|7829.3|7814.3|16
1609420200000|2020-12-31 13:10:00|7829.3|7814.3|7830.3|7815.3|7830.4|7815.4|7829.1|7814.1|18
1609420500000|2020-12-31 13:15:00|7831.4|7816.4|7831.9|7816.9|7832.6|7817.6|7830.3|7815.3|23
1609420800000|2020-12-31 13:20:00|7831.5|7816.5|7830.9|7815.9|7832.4|7817.4|7830.9|7815.9|3
1609421100000|2020-12-31 13:25:00|7830.4|7815.4|7834.2|7819.2|7834.8|7819.8|7830.4|7815.4|19
1609421400000|2020-12-31 13:30:00|7833.7|7818.7|7835.4|7820.4|7837.4|7822.4|7832.2|7817.2|20
1609421700000|2020-12-31 13:35:00|7835.9|7820.9|7835.4|7820.4|7835.9|7820.9|7833.9|7818.9|17
1609422000000|2020-12-31 13:40:00|7835.8|7820.8|7834.9|7819.9|7837.3|7822.3|7834.4|7819.4|14
1609422300000|2020-12-31 13:45:00|7833|7818|7808.5|7793.5|7833.4|7818.4|7805.7|7790.7|135
1609422600000|2020-12-31 13:50:00|7809.2|7794.2|7800.2|7785.2|7814.6|7799.6|7800.2|7785.2|52
1609422900000|2020-12-31 13:55:00|7800.3|7785.3|7806.2|7791.2|7810.1|7795.1|7795.7|7780.7|88
1609423200000|2020-12-31 14:00:00|7806.7|7791.7|7803.2|7788.2|7806.7|7791.7|7796.7|7781.7|23
1609423500000|2020-12-31 14:05:00|7804.2|7789.2|7808.2|7793.2|7809.2|7794.2|7803.3|7788.3|9
1609423800000|2020-12-31 14:10:00|7807.8|7792.8|7803.2|7788.2|7809.2|7794.2|7799.7|7784.7|35
1609424100000|2020-12-31 14:15:00|7803.1|7788.1|7792.4|7777.4|7807.1|7792.1|7791.9|7776.9|52
1609424400000|2020-12-31 14:20:00|7792.1|7777.1|7787.5|7772.5|7792.1|7777.1|7783.8|7768.8|68
1609424700000|2020-12-31 14:25:00|7788.5|7773.5|7789.5|7774.5|7789.5|7774.5|7784.8|7769.8|20
1609425000000|2020-12-31 14:30:00|7788.8|7773.8|7782.1|7767.1|7789.5|7774.5|7772.2|7757.2|310
1609425300000|2020-12-31 14:35:00|7782.5|7767.5|7780.2|7765.2|7782.5|7767.5|7772.8|7757.8|78
1609425600000|2020-12-31 14:40:00|7780.6|7765.6|7787.9|7772.9|7788.9|7773.9|7778.2|7763.2|221
1609425900000|2020-12-31 14:45:00|7787.7|7772.7|7800.6|7785.6|7800.7|7785.7|7787.7|7772.7|62
1609426200000|2020-12-31 14:50:00|7801.6|7786.6|7793.6|7778.6|7802|7787|7790.6|7775.6|41
1609426500000|2020-12-31 14:55:00|7794.7|7779.7|7794.9|7779.9|7799.2|7784.2|7794.7|7779.7|25
1609426800000|2020-12-31 15:00:00|7795.2|7780.2|7800|7785|7803.7|7788.7|7794.9|7779.9|26
1609427100000|2020-12-31 15:05:00|7799.9|7784.9|7793.7|7778.7|7801.4|7786.4|7792.5|7777.5|30
1609427400000|2020-12-31 15:10:00|7794.5|7779.5|7798.4|7783.4|7800.7|7785.7|7792.1|7777.1|29
1609427700000|2020-12-31 15:15:00|7798.2|7783.2|7791.9|7776.9|7798.2|7783.2|7789.4|7774.4|18
1609428000000|2020-12-31 15:20:00|7791.5|7776.5|7799.9|7784.9|7800.2|7785.2|7790.4|7775.4|37
1609428300000|2020-12-31 15:25:00|7799.6|7784.6|7797.9|7782.9|7806.7|7791.7|7795.9|7780.9|54
1609428600000|2020-12-31 15:30:00|7798|7783|7797.7|7782.7|7806.9|7791.9|7796.1|7781.1|54
1609428900000|2020-12-31 15:35:00|7797.2|7782.2|7794.8|7779.8|7798.7|7783.7|7794|7779|45
1609429200000|2020-12-31 15:40:00|7795.5|7780.5|7793|7778|7796.5|7781.5|7792.5|7777.5|65
1609429500000|2020-12-31 15:45:00|7793.4|7778.4|7792.6|7777.6|7794.6|7779.6|7792|7777|125
1609429800000|2020-12-31 15:50:00|7793.4|7778.4|7787.5|7772.5|7794|7779|7787.1|7772.1|57
1609430100000|2020-12-31 15:55:00|7787.1|7772.1|7801.6|7786.6|7801.6|7786.6|7787.1|7772.1|66
1609430400000|2020-12-31 16:00:00|7802.1|7787.1|7804.2|7789.2|7804.2|7789.2|7798.7|7783.7|39
1609430700000|2020-12-31 16:05:00|7806|7791|7800.2|7785.2|7806|7791|7799.7|7784.7|52
1609431000000|2020-12-31 16:10:00|7799.8|7784.8|7795.4|7780.4|7800.4|7785.4|7793.4|7778.4|37
1609431300000|2020-12-31 16:15:00|7794.9|7779.9|7797.3|7782.3|7798.8|7783.8|7794.9|7779.9|29
1609431600000|2020-12-31 16:20:00|7796.9|7781.9|7792.3|7777.3|7796.9|7781.9|7789.8|7774.8|99
1609431900000|2020-12-31 16:25:00|7794.8|7779.8|7800.9|7785.9|7801|7786|7794.8|7779.8|39
1609432200000|2020-12-31 16:30:00|7802|7787|7802.9|7787.9|7803.6|7788.6|7799.9|7784.9|16
1609432500000|2020-12-31 16:35:00|7802.8|7787.8|7804.8|7789.8|7806.3|7791.3|7797.9|7782.9|30
1609432800000|2020-12-31 16:40:00|7804|7789|7808.4|7793.4|7808.8|7793.8|7802.9|7787.9|19
1609433100000|2020-12-31 16:45:00|7807.9|7792.9|7808.9|7793.9|7810.2|7795.2|7807.4|7792.4|13
1609433400000|2020-12-31 16:50:00|7808.5|7793.5|7806.5|7791.5|7808.5|7793.5|7802.7|7787.7|44
1609433700000|2020-12-31 16:55:00|7806.9|7791.9|7804.9|7789.9|7808.5|7793.5|7804.9|7789.9|27
1609434000000|2020-12-31 17:00:00|7803|7788|7804.3|7789.3|7804.3|7789.3|7800|7785|37
1609434300000|2020-12-31 17:05:00|7804.7|7789.7|7809.4|7794.4|7809.4|7794.4|7803.4|7788.4|29
1609434600000|2020-12-31 17:10:00|7809.1|7794.1|7809.3|7794.3|7811.3|7796.3|7809.1|7794.1|22
1609434900000|2020-12-31 17:15:00|7809.8|7794.8|7811.3|7796.3|7811.3|7796.3|7806.8|7791.8|17
1609435200000|2020-12-31 17:20:00|7810.9|7795.9|7806.4|7791.4|7811.3|7796.3|7803.1|7788.1|43
1609435500000|2020-12-31 17:25:00|7806.3|7791.3|7802.3|7787.3|7806.4|7791.4|7800.8|7785.8|14
1609435800000|2020-12-31 17:30:00|7801.9|7786.9|7804.4|7789.4|7806.8|7791.8|7801.8|7786.8|18
1609436100000|2020-12-31 17:35:00|7803.2|7788.2|7804.4|7789.4|7804.8|7789.8|7802.4|7787.4|22
1609436400000|2020-12-31 17:40:00|7804.1|7789.1|7805.9|7790.9|7808.3|7793.3|7803.4|7788.4|29
1609436700000|2020-12-31 17:45:00|7806.3|7791.3|7811.2|7796.2|7811.2|7796.2|7804.8|7789.8|58
1609437000000|2020-12-31 17:50:00|7810.8|7795.8|7817.3|7802.3|7819.3|7804.3|7806.8|7791.8|115
1609437300000|2020-12-31 17:55:00|7817.7|7802.7|7817.4|7802.4|7819.2|7804.2|7817.4|7802.4|21
1609437600000|2020-12-31 18:00:00|7817.8|7802.8|7817.1|7802.1|7819.7|7804.7|7814.9|7799.9|47
1609437900000|2020-12-31 18:05:00|7816.9|7801.9|7818.9|7803.9|7818.9|7803.9|7816.6|7801.6|16
1609438200000|2020-12-31 18:10:00|7816.9|7801.9|7815.7|7800.7|7817.4|7802.4|7815.7|7800.7|7
1609438500000|2020-12-31 18:15:00|7815.2|7800.2|7817.4|7802.4|7817.4|7802.4|7813.7|7798.7|10
1609438800000|2020-12-31 18:20:00|7816.6|7801.6|7822.6|7807.6|7822.6|7807.6|7816.2|7801.2|24
1609439100000|2020-12-31 18:25:00|7822.7|7807.7|7830.3|7815.3|7833.2|7818.2|7821.6|7806.6|73
1609439400000|2020-12-31 18:30:00|7831.3|7816.3|7834.8|7819.8|7835.2|7820.2|7828.8|7813.8|55
1609439700000|2020-12-31 18:35:00|7834.5|7819.5|7830.4|7815.4|7834.5|7819.5|7828.8|7813.8|12
1609440000000|2020-12-31 18:40:00|7830.8|7815.8|7831.9|7816.9|7834.4|7819.4|7830.8|7815.8|26
1609440300000|2020-12-31 18:45:00|7833.8|7818.8|7830.3|7815.3|7834.3|7819.3|7829.4|7814.4|25
1609440600000|2020-12-31 18:50:00|7830.8|7815.8|7839.2|7824.2|7839.4|7824.4|7830.1|7815.1|65
1609440900000|2020-12-31 18:55:00|7839.7|7824.7|7837.3|7822.3|7839.7|7824.7|7836.5|7821.5|65
1609441200000|2020-12-31 19:00:00|7837.8|7822.8|7838.1|7823.1|7840|7825|7836.5|7821.5|54
1609441500000|2020-12-31 19:05:00|7837.1|7822.1|7847|7832|7847|7832|7836.2|7821.2|46
1609441800000|2020-12-31 19:10:00|7845.9|7830.9|7835.7|7820.7|7846.1|7831.1|7818|7803|590
1609442100000|2020-12-31 19:15:00|7835.2|7820.2|7842.7|7827.7|7847|7832|7834.7|7819.7|218
1609725600000|2021-01-04 02:00:00|7857|7842|7877|7862|7881.5|7866.5|7857|7842|322
1609725900000|2021-01-04 02:05:00|7876.7|7861.7|7893.5|7878.5|7894.9|7879.9|7875|7860|106
1609726200000|2021-01-04 02:10:00|7893.9|7878.9|7893.5|7878.5|7896.4|7881.4|7888.1|7873.1|58
1609726500000|2021-01-04 02:15:00|7893|7878|7894|7879|7894.3|7879.3|7890|7875|18
1609726800000|2021-01-04 02:20:00|7893.3|7878.3|7892.1|7877.1|7893.5|7878.5|7890.6|7875.6|5
1609727100000|2021-01-04 02:25:00|7892|7877|7892.5|7877.5|7892.5|7877.5|7892|7877|1
1609727400000|2021-01-04 02:30:00|7893.2|7878.2|7894.8|7879.8|7897.8|7882.8|7893.2|7878.2|86
1609727700000|2021-01-04 02:35:00|7893.8|7878.8|7897.6|7882.6|7897.8|7882.8|7890.7|7875.7|20
1609728000000|2021-01-04 02:40:00|7902.3|7887.3|7905.7|7890.7|7905.7|7890.7|7899.3|7884.3|61
1609728300000|2021-01-04 02:45:00|7905.9|7890.9|7908.5|7893.5|7908.5|7893.5|7902.9|7887.9|37
1609728600000|2021-01-04 02:50:00|7906|7891|7904.8|7889.8|7908.1|7893.1|7904.8|7889.8|31
1609728900000|2021-01-04 02:55:00|7906.1|7891.1|7903.5|7888.5|7906.1|7891.1|7903.1|7888.1|4
1609729200000|2021-01-04 03:00:00|7903.8|7888.8|7903.5|7888.5|7905.6|7890.6|7903.1|7888.1|4
1609729500000|2021-01-04 03:05:00|7905.3|7890.3|7907.4|7892.4|7907.5|7892.5|7905.3|7890.3|4
1609729800000|2021-01-04 03:10:00|7907.5|7892.5|7908.4|7893.4|7908.4|7893.4|7907.2|7892.2|12
1609730100000|2021-01-04 03:15:00|7912.2|7897.2|7911.4|7896.4|7913.4|7898.4|7909|7894|67
1609730400000|2021-01-04 03:20:00|7911.5|7896.5|7914.3|7899.3|7916.3|7901.3|7909.8|7894.8|25
1609730700000|2021-01-04 03:25:00|7915.7|7900.7|7912|7897|7916.4|7901.4|7912|7897|18
1609731000000|2021-01-04 03:30:00|7912.4|7897.4|7916.2|7901.2|7916.2|7901.2|7912.4|7897.4|7
1609731300000|2021-01-04 03:35:00|7915.9|7900.9|7918.7|7903.7|7919.4|7904.4|7915.9|7900.9|10
1609731600000|2021-01-04 03:40:00|7919.4|7904.4|7918.1|7903.1|7919.6|7904.6|7917.6|7902.6|5
1609731900000|2021-01-04 03:45:00|7919.1|7904.1|7917.7|7902.7|7919.1|7904.1|7917.1|7902.1|1
1609732200000|2021-01-04 03:50:00|7918.1|7903.1|7935.1|7920.1|7937.6|7922.6|7918.1|7903.1|87
1609732500000|2021-01-04 03:55:00|7934.6|7919.6|7933.1|7918.1|7937.8|7922.8|7929.6|7909.6|10
1609732800000|2021-01-04 04:00:00|7933.4|7918.4|7933.1|7918.1|7935.6|7920.6|7933.1|7918.1|4
1609733100000|2021-01-04 04:05:00|7933.6|7918.6|7936.6|7921.6|7936.6|7921.6|7933.1|7918.1|23
1609733400000|2021-01-04 04:10:00|7936.9|7921.9|7937.6|7922.6|7938.6|7923.6|7935.6|7920.6|3
1609733700000|2021-01-04 04:15:00|7938.4|7923.4|7938.4|7923.4|7939.4|7924.4|7936.9|7921.9|11
1609734000000|2021-01-04 04:20:00|7938.7|7923.7|7946.2|7931.2|7946.9|7931.9|7937.9|7922.9|13
1609734300000|2021-01-04 04:25:00|7946.4|7931.4|7946.2|7931.2|7946.7|7931.7|7946.2|7931.2|4
1609734600000|2021-01-04 04:30:00|7946.1|7931.1|7943.6|7928.6|7946.1|7931.1|7943.6|7928.6|29
1609734900000|2021-01-04 04:35:00|||||||||2
1609735200000|2021-01-04 04:40:00|||||||||2
1609735500000|2021-01-04 04:45:00|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|2
1609735800000|2021-01-04 04:50:00|7942.1|7927.1|7943.1|7928.1|7943.1|7928.1|7942.1|7927.1|4
1609736100000|2021-01-04 04:55:00|7942.7|7927.7|7942.6|7927.6|7943.6|7928.6|7942.1|7927.1|6
1609736400000|2021-01-04 05:00:00|7943.1|7928.1|7942.6|7927.6|7943.1|7928.1|7942.6|7927.6|0
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|7942.1|7927.1|7936.1|7921.1|7942.1|7927.1|7936.1|7921.1|8
1609737300000|2021-01-04 05:15:00|7935.6|7920.6|7935.6|7920.6|7935.6|7920.6|7935.6|7920.6|1
1609737600000|2021-01-04 05:20:00|7930.6|7915.6|7930.6|7915.6|7930.6|7915.6|7930.6|7915.6|12
1609737900000|2021-01-04 05:25:00|7932|7917|7933.8|7918.8|7933.8|7918.8|7932|7917|2
1609738200000|2021-01-04 05:30:00|7934.1|7919.1|7936.9|7921.9|7939.8|7924.8|7934.1|7919.1|19
1609738500000|2021-01-04 05:35:00|7935.2|7920.2|7927.4|7912.4|7935.2|7920.2|7926.7|7911.7|12
1609738800000|2021-01-04 05:40:00|7927.8|7912.8|7938.7|7923.7|7942.7|7927.7|7927.8|7912.8|30
1609739100000|2021-01-04 05:45:00|7939.2|7924.2|7940.2|7925.2|7940.2|7925.2|7939.2|7924.2|2
1609739400000|2021-01-04 05:50:00|7941.4|7926.4|7950.8|7935.8|7950.8|7935.8|7941.4|7926.4|52
1609739700000|2021-01-04 05:55:00|7951.2|7936.2|7952|7937|7952|7937|7948.7|7933.7|2
1609740000000|2021-01-04 06:00:00|7951.7|7936.7|7957.2|7942.2|7964.6|7949.6|7950|7935|60
1609740300000|2021-01-04 06:05:00|7958.6|7943.6|7970.2|7955.2|7970.2|7955.2|7956.3|7941.3|27
1609740600000|2021-01-04 06:10:00|7969.7|7954.7|7972.3|7957.3|7973.8|7958.8|7969.7|7954.7|72
1609740900000|2021-01-04 06:15:00|7970.8|7955.8|7985.5|7970.5|7985.8|7970.8|7967|7952|56
1609741200000|2021-01-04 06:20:00|7984.8|7969.8|7986.3|7971.3|7993.8|7978.8|7982.7|7967.7|44
1609741500000|2021-01-04 06:25:00|7986.6|7971.6|8002.1|7987.1|8007.9|7990.3|7986.6|7966.9|26
1609741800000|2021-01-04 06:30:00|8002.5|7987.5|7996.1|7981.1|8004.6|7989.6|7996.1|7981.1|35
1609742100000|2021-01-04 06:35:00|7992.8|7977.8|7986.1|7971.1|7992.8|7977.8|7976.1|7961.1|21
1609742400000|2021-01-04 06:40:00|7988.1|7973.1|7991.8|7976.8|7993.5|7978.5|7988.1|7973.1|33
1609742700000|2021-01-04 06:45:00|7992.5|7977.5|7991.8|7976.8|7994.5|7979.5|7988.5|7973.5|14
1609743000000|2021-01-04 06:50:00|7987.3|7972.3|7987|7972|7987.3|7972.3|7984.8|7969.8|6
1609743300000|2021-01-04 06:55:00|7985.5|7970.5|7989|7974|7989|7974|7985.5|7970.5|6
1609743600000|2021-01-04 07:00:00|7988.3|7973.3|7982.4|7944.9|7988.3|7973.3|7982.4|7944.9|73
1609743900000|2021-01-04 07:05:00|7975.5|7950.5|7961|7946|7980.4|7955.2|7960.7|7940.3|26
1609744200000|2021-01-04 07:10:00|7960.7|7945.7|7945.7|7920.7|7960.7|7945.7|7944.8|7919.8|19
1609744500000|2021-01-04 07:15:00|7946.2|7921.2|7935.7|7910.7|7952.3|7932|7934.3|7910.3|12
1609744800000|2021-01-04 07:20:00|7932.1|7917.1|7951.2|7936.2|7959|7944|7932.1|7916.9|61
1609745100000|2021-01-04 07:25:00|7951.7|7936.7|7948.8|7933.8|7951.7|7936.7|7948.1|7933.1|1
1609745400000|2021-01-04 07:30:00|7946.1|7931.1|7947.3|7932.3|7947.3|7932.3|7946.1|7931.1|0
1609745700000|2021-01-04 07:35:00|7947.8|7932.8|7947.3|7932.3|7947.8|7932.8|7946.5|7931.5|1
1609746000000|2021-01-04 07:40:00|7952|7937|7952|7937|7952|7937|7952|7937|1
1609746300000|2021-01-04 07:45:00|7951.2|7936.2|7950|7935|7951.2|7936.2|7949.5|7934.5|1
1609746600000|2021-01-04 07:50:00|7949.8|7934.8|7940.1|7925.1|7950|7935|7934.6|7919.6|49
1609746900000|2021-01-04 07:55:00|7940.8|7925.8|7934.9|7919.9|7945.8|7930.8|7934.9|7919.9|45
1609747200000|2021-01-04 08:00:00|7934.8|7919.8|7918.8|7903.8|7935.3|7920.3|7918.8|7903.8|80
1609747500000|2021-01-04 08:05:00|7916.9|7901.9|7911.8|7896.8|7917.3|7902.3|7909.3|7894.3|61
1609747800000|2021-01-04 08:10:00|7911.9|7896.9|7919.3|7904.3|7943|7913.3|7911.8|7896.8|71
1609748100000|2021-01-04 08:15:00|7919.6|7904.6|7914.8|7899.8|7919.8|7904.8|7913.3|7898.3|9
1609748400000|2021-01-04 08:20:00|7915.8|7900.8|7915.9|7900.9|7916.6|7901.6|7913.8|7898.8|4
1609748700000|2021-01-04 08:25:00|7916.4|7901.4|7914.1|7899.1|7917.8|7902.8|7914.1|7899.1|26
1609749000000|2021-01-04 08:30:00|7913|7898|7922.3|7907.3|7922.3|7907.3|7912.1|7897.1|57
1609749300000|2021-01-04 08:35:00|7920.2|7905.2|7936.1|7921.1|7943.8|7928.8|7919.3|7904.3|111
1609749600000|2021-01-04 08:40:00|7935.6|7920.6|7935.1|7920.1|7935.6|7920.6|7935.1|7920.1|1
1609749900000|2021-01-04 08:45:00|7935.8|7920.8|7950.4|7935.4|7950.4|7935.4|7935.7|7920.7|18
1609750200000|2021-01-04 08:50:00|7951.4|7936.4|7953.1|7938.1|7953.4|7938.4|7943.1|7928.1|36
1609750500000|2021-01-04 08:55:00|7953.4|7938.4|7958.9|7943.9|7958.9|7943.9|7952.9|7937.9|3
1609750800000|2021-01-04 09:00:00|7963|7948|7967|7952|7967.5|7952.5|7960.9|7945.9|19
1609751100000|2021-01-04 09:05:00|7966.5|7951.5|7961|7946|7966.5|7951.5|7960.5|7945.5|23
1609751400000|2021-01-04 09:10:00|7964.6|7949.6|7952.7|7937.7|7964.6|7949.6|7942.6|7927.6|117
1609751700000|2021-01-04 09:15:00|7951.1|7936.1|7949.7|7934.7|7951.6|7936.6|7946.9|7931.9|9
1609752000000|2021-01-04 09:20:00|7952.4|7937.4|7953.7|7938.7|7954.7|7939.7|7952.4|7937.4|8
1609752300000|2021-01-04 09:25:00|7956.9|7941.9|7958.9|7943.9|7966.7|7951.7|7956.9|7941.9|4
1609752600000|2021-01-04 09:30:00|7957.9|7942.9|7955.2|7940.2|7957.9|7942.9|7954.7|7939.7|3
1609752900000|2021-01-04 09:35:00|7955.7|7940.7|7954.2|7939.2|7955.7|7940.7|7953.2|7938.2|4
1609753200000|2021-01-04 09:40:00|7955.2|7940.2|7978.9|7963.9|7979.1|7964.1|7955.2|7940.2|31
1609753500000|2021-01-04 09:45:00|7979.5|7964.5|7975.2|7960.2|7989.9|7969|7974.6|7959.6|24
1609753800000|2021-01-04 09:50:00|7973.8|7958.8|7975|7960|7985.9|7970.9|7968|7953|42
1609754100000|2021-01-04 09:55:00|7974.7|7959.7|7981.2|7966.2|7982|7967|7974|7959|21
1609754400000|2021-01-04 10:00:00|7980.2|7965.2|7975.9|7960.9|7980.2|7965.2|7974.9|7959.9|4
1609754700000|2021-01-04 10:05:00|7975.2|7960.2|7965|7950|7975.2|7960.2|7965|7950|12
1609755000000|2021-01-04 10:10:00|7963|7948|7959|7944|7963|7948|7955.4|7940.4|11
1609755300000|2021-01-04 10:15:00|7958.7|7943.7|7952|7937|7958.7|7943.7|7952|7937|9
1609755600000|2021-01-04 10:20:00|7958|7943|7961.9|7946.9|7961.9|7946.9|7955.5|7940.5|5
1609755900000|2021-01-04 10:25:00|7967.2|7952.2|7967.2|7952.2|7967.7|7952.7|7967.2|7952.2|0
1609756200000|2021-01-04 10:30:00|7967.7|7952.7|7970.9|7955.9|7971.6|7956.6|7965|7950|12
1609756500000|2021-01-04 10:35:00|7975.4|7960.4|7975.3|7960.3|7976.9|7961.9|7975.3|7960.3|14
1609756800000|2021-01-04 10:40:00|7974.9|7959.9|7965.1|7950.1|7974.9|7959.9|7965.1|7950.1|19
1609757100000|2021-01-04 10:45:00|7961.3|7946.3|7961|7946|7963.6|7948.6|7961|7946|2
1609757400000|2021-01-04 10:50:00|7961.1|7946.1|7961.6|7946.6|7961.6|7946.6|7960.6|7945.6|0
1609757700000|2021-01-04 10:55:00|7960.6|7945.6|7964.6|7949.6|7969.6|7954.6|7960.6|7945.6|8
1609758000000|2021-01-04 11:00:00|7963.8|7948.8|7970.6|7955.6|7970.6|7955.6|7963.8|7948.8|6
1609758300000|2021-01-04 11:05:00|7970.1|7955.1|7968.8|7953.8|7970.1|7955.1|7966.6|7951.6|4
1609758600000|2021-01-04 11:10:00|7969.9|7954.9|7965.8|7950.8|7970.3|7955.3|7965.3|7950.3|29
1609758900000|2021-01-04 11:15:00|7965.6|7950.6|7956.4|7941.4|7965.8|7950.8|7954.4|7939.4|18
1609759200000|2021-01-04 11:20:00|7955.8|7940.8|7962.3|7947.3|7962.6|7947.6|7952.8|7937.8|25
1609759500000|2021-01-04 11:25:00|7961.9|7946.9|7969.4|7954.4|7969.4|7954.4|7959|7944|27
1609759800000|2021-01-04 11:30:00|7969.3|7954.3|7967.6|7952.6|7969.3|7954.3|7964.1|7949.1|9
1609760100000|2021-01-04 11:35:00|7968.3|7953.3|7967.8|7952.8|7968.3|7953.3|7964.8|7949.8|8
1609760400000|2021-01-04 11:40:00|7968.3|7953.3|7969.3|7954.3|7969.8|7954.8|7968.3|7953.3|2
1609760700000|2021-01-04 11:45:00|7970.8|7955.8|7974.4|7959.4|7974.9|7959.9|7970.8|7955.8|5
1609761000000|2021-01-04 11:50:00|7974.1|7959.1|7968.8|7953.8|7974.1|7959.1|7965.3|7950.3|25
1609761300000|2021-01-04 11:55:00|7969.1|7954.1|7969.3|7954.3|7969.8|7954.8|7969.1|7954.1|1
1609761600000|2021-01-04 12:00:00|7969.8|7954.8|7973.8|7958.8|7975.3|7960.3|7969.8|7954.8|7
1609761900000|2021-01-04 12:05:00|7974.3|7959.3|7970.8|7955.8|7975.8|7960.8|7961.6|7946.6|33
1609762200000|2021-01-04 12:10:00|7970.3|7955.3|7968.6|7953.6|7971.3|7956.3|7962.3|7947.3|48
1609762500000|2021-01-04 12:15:00|7968.8|7953.8|7966.8|7951.8|7969.3|7954.3|7965.9|7950.9|20
1609762800000|2021-01-04 12:20:00|7965.4|7950.4|7967.3|7952.3|7967.3|7952.3|7962.3|7947.3|87
1609763100000|2021-01-04 12:25:00|7964.1|7949.1|7966.8|7951.8|7966.8|7951.8|7963.3|7948.3|188
1609763400000|2021-01-04 12:30:00|7964.8|7949.8|7958.8|7943.8|7966.8|7951.8|7958.8|7943.8|44
1609763700000|2021-01-04 12:35:00|7959.2|7944.2|7956.3|7941.3|7959.3|7944.3|7948.8|7933.8|20
1609764000000|2021-01-04 12:40:00|7956.2|7941.2|7956.3|7941.3|7960|7945|7949.3|7934.3|17
1609764300000|2021-01-04 12:45:00|7955.8|7940.8|7958.8|7943.8|7958.8|7943.8|7953.8|7938.8|8
1609764600000|2021-01-04 12:50:00|7957.5|7942.5|7949.6|7934.6|7957.5|7942.5|7949.6|7934.6|32
1609764900000|2021-01-04 12:55:00|7949.1|7934.1|7945.5|7930.5|7949.1|7934.1|7942.8|7927.8|15
1609765200000|2021-01-04 13:00:00|7953|7938|7961.9|7946.9|7965.1|7950.1|7952.3|7937.3|152
1609765500000|2021-01-04 13:05:00|7956.9|7941.9|7961.6|7946.6|7963.9|7948.9|7956.4|7941.4|115
1609765800000|2021-01-04 13:10:00|7960.1|7945.1|7978.9|7963.9|7981.1|7966.1|7959.4|7944.4|168
1609766100000|2021-01-04 13:15:00|7979.4|7964.4|7981.3|7966.3|7990.6|7975.6|7978.4|7963.4|136
1609766400000|2021-01-04 13:20:00|7980.8|7965.8|7978.1|7963.1|7983.3|7968.3|7972.1|7957.1|175
1609766700000|2021-01-04 13:25:00|7975.7|7960.7|7980.7|7965.7|7983.6|7968.6|7975.7|7960.7|124
1609767000000|2021-01-04 13:30:00|7980.9|7965.9|7984.4|7969.4|7996.1|7981.1|7978.9|7963.9|139
1609767300000|2021-01-04 13:35:00|7983|7968|7976.5|7961.5|7984.7|7969.7|7975.9|7960.9|89
1609767600000|2021-01-04 13:40:00|7976.2|7961.2|7975.4|7960.4|7978.4|7963.4|7973.2|7958.2|58
1609767900000|2021-01-04 13:45:00|7976.2|7961.2|7971.6|7956.6|7977.9|7962.9|7964.4|7949.4|59
1609768200000|2021-01-04 13:50:00|7972.1|7957.1|7966.7|7951.7|7972.6|7957.6|7963.2|7948.2|79
1609768500000|2021-01-04 13:55:00|7966.6|7951.6|7986.4|7971.4|7987.1|7972.1|7964.7|7949.7|91
1609768800000|2021-01-04 14:00:00|7986.6|7971.6|7992.6|7977.6|7995.9|7980.9|7986.6|7971.6|145
1609769100000|2021-01-04 14:05:00|7993.1|7978.1|8012.7|7997.7|8015.2|8000.2|7989.2|7974.2|278
1609769400000|2021-01-04 14:10:00|8013|7998|8001.2|7986.2|8013.7|7998.7|7999.8|7984.8|135
1609769700000|2021-01-04 14:15:00|8002|7987|7995.8|7980.8|8002|7987|7990.8|7975.8|78
1609770000000|2021-01-04 14:20:00|7996|7981|7985.5|7970.5|7997.5|7982.5|7982.5|7967.5|103
1609770300000|2021-01-04 14:25:00|7986.5|7971.5|7982|7967|7989.5|7974.5|7980.6|7965.6|54
1609770600000|2021-01-04 14:30:00|7982.3|7967.3|7980.1|7965.1|7986.9|7971.9|7970.2|7955.2|302
1609770900000|2021-01-04 14:35:00|7979.7|7964.7|7979.4|7964.4|7984.1|7969.1|7964.2|7949.2|147
1609771200000|2021-01-04 14:40:00|7979.6|7964.6|7960.7|7945.7|7979.6|7964.6|7958.7|7943.7|320
1609771500000|2021-01-04 14:45:00|7961.1|7946.1|7967.6|7952.6|7968.9|7953.9|7954.2|7939.2|145
1609771800000|2021-01-04 14:50:00|7967.4|7952.4|7962.9|7947.9|7973.9|7958.9|7958.1|7943.1|338
1609772100000|2021-01-04 14:55:00|7962.7|7947.7|7979.1|7964.1|7984.7|7969.7|7962.7|7947.7|147
1609772400000|2021-01-04 15:00:00|7978.9|7963.9|7976.2|7961.2|7991.2|7976.2|7976.2|7961.2|290
1609772700000|2021-01-04 15:05:00|7976.6|7961.6|7968.4|7953.4|7980.4|7965.4|7967.9|7952.9|170
1609773000000|2021-01-04 15:10:00|7967.9|7952.9|7968.4|7953.4|7973.9|7958.9|7957.9|7942.9|172
1609773300000|2021-01-04 15:15:00|7968.1|7953.1|7951.9|7936.9|7971.9|7956.9|7947.6|7932.6|257
1609773600000|2021-01-04 15:20:00|7951.4|7936.4|7941.4|7926.4|7952.6|7937.6|7939.7|7924.7|113
1609773900000|2021-01-04 15:25:00|7940.6|7925.6|7939|7924|7948.4|7933.4|7938.2|7923.2|261
1609774200000|2021-01-04 15:30:00|7936.6|7921.6|7938.9|7923.9|7949.4|7934.4|7932.2|7917.2|256
1609774500000|2021-01-04 15:35:00|7938.4|7923.4|7936.7|7921.7|7942.5|7927.5|7931.2|7916.2|307
1609774800000|2021-01-04 15:40:00|7936.5|7921.5|7944.5|7929.5|7945.1|7930.1|7930.5|7915.5|193
1609775100000|2021-01-04 15:45:00|7944|7929|7934.2|7919.2|7948|7933|7929.2|7914.2|180
1609775400000|2021-01-04 15:50:00|7934.7|7919.7|7929.7|7914.7|7945.1|7930.1|7928.1|7913.1|288
1609775700000|2021-01-04 15:55:00|7930.2|7915.2|7921.7|7906.7|7932.6|7917.6|7914.7|7899.7|286
1609776000000|2021-01-04 16:00:00|7923.5|7908.5|7914.2|7899.2|7924.2|7909.2|7911.9|7896.9|240
1609776300000|2021-01-04 16:05:00|7915.6|7900.6|7923.6|7908.6|7925.6|7910.6|7909|7894|249
1609776600000|2021-01-04 16:10:00|7922.9|7907.9|7917.9|7902.9|7922.9|7907.9|7912.2|7897.2|215
1609776900000|2021-01-04 16:15:00|7918|7903|7934.2|7919.2|7934.2|7919.2|7917|7902|216
1609777200000|2021-01-04 16:20:00|7934.7|7919.7|7940.3|7925.3|7941.3|7926.3|7933.9|7918.9|117
1609777500000|2021-01-04 16:25:00|7939.4|7924.4|7948.8|7933.8|7964.7|7949.7|7939.3|7924.3|254
1609777800000|2021-01-04 16:30:00|7949.1|7934.1|7929.9|7914.9|7951.1|7936.1|7929.9|7914.9|169
1609778100000|2021-01-04 16:35:00|7931.7|7916.7|7938.2|7923.2|7938.2|7923.2|7925.7|7910.7|108
1609778400000|2021-01-04 16:40:00|7937.7|7922.7|7928.1|7913.1|7938.2|7923.2|7927.7|7912.7|90
1609778700000|2021-01-04 16:45:00|7927.7|7912.7|7924.2|7909.2|7928.1|7913.1|7920.1|7905.1|155
1609779000000|2021-01-04 16:50:00|7925.1|7910.1|7924.9|7909.9|7930.1|7915.1|7921.7|7906.7|153
1609779300000|2021-01-04 16:55:00|7924.6|7909.6|7909.4|7894.4|7927.6|7912.6|7908.6|7893.6|151
1609779600000|2021-01-04 17:00:00|7913.4|7898.4|7910.5|7895.5|7919.6|7904.6|7909.5|7894.5|153
1609779900000|2021-01-04 17:05:00|7909.5|7894.5|7923.1|7908.1|7924.9|7909.9|7909.5|7894.5|199
1609780200000|2021-01-04 17:10:00|7924.1|7909.1|7916.4|7901.4|7924.1|7909.1|7913.4|7898.4|97
1609780500000|2021-01-04 17:15:00|7916.6|7901.6|7922.3|7907.3|7928.9|7913.9|7915.9|7900.9|202
1609780800000|2021-01-04 17:20:00|7921.6|7906.6|7920.2|7905.2|7922.7|7907.7|7917.3|7902.3|224
1609781100000|2021-01-04 17:25:00|7919.8|7904.8|7914.8|7899.8|7920.2|7905.2|7909.7|7894.7|110
1609781400000|2021-01-04 17:30:00|7914.6|7899.6|7913|7898|7916.3|7901.3|7911|7896|54
1609781700000|2021-01-04 17:35:00|7912.6|7897.6|7912.1|7897.1|7915.3|7900.3|7911|7896|102
1609782000000|2021-01-04 17:40:00|7911.8|7896.8|7912.6|7897.6|7916.3|7901.3|7909.5|7894.5|123
1609782300000|2021-01-04 17:45:00|7913|7898|7902|7887|7913|7898|7899.2|7884.2|187
1609782600000|2021-01-04 17:50:00|7901.7|7886.7|7901.7|7886.7|7905.3|7890.3|7899.2|7884.2|134
1609782900000|2021-01-04 17:55:00|7902.7|7887.7|7908.7|7893.7|7909.5|7894.5|7901.3|7886.3|92
1609783200000|2021-01-04 18:00:00|7908.2|7893.2|7910.9|7895.9|7911.7|7896.7|7906.2|7891.2|43
1609783500000|2021-01-04 18:05:00|7910.4|7895.4|7924.1|7909.1|7924.1|7909.1|7910.4|7895.4|63
1609783800000|2021-01-04 18:10:00|7923.7|7908.7|7917.4|7902.4|7924.7|7909.7|7917.2|7902.2|37
1609784100000|2021-01-04 18:15:00|7917.5|7902.5|7912.5|7897.5|7918.5|7903.5|7912.5|7897.5|136
1609784400000|2021-01-04 18:20:00|7912.9|7897.9|7920|7905|7921.4|7906.4|7912.5|7897.5|98
1609784700000|2021-01-04 18:25:00|7919.4|7904.4|7930.9|7915.9|7930.9|7915.9|7913.9|7898.9|205
1609785000000|2021-01-04 18:30:00|7930.2|7915.2|7930.3|7915.3|7940|7925|7929.5|7914.5|87
1609785300000|2021-01-04 18:35:00|7931.8|7916.8|7927.6|7912.6|7933|7918|7927|7912|98
1609785600000|2021-01-04 18:40:00|7927.5|7912.5|7929.5|7914.5|7932.3|7917.3|7927.5|7912.5|59
1609785900000|2021-01-04 18:45:00|7931|7916|7919.8|7904.8|7934.7|7919.7|7919.8|7904.8|113
1609786200000|2021-01-04 18:50:00|7921.1|7906.1|7931|7916|7937.8|7922.8|7916.6|7901.6|168
1609786500000|2021-01-04 18:55:00|7930.6|7915.6|7943.5|7928.5|7947|7932|7930.1|7915.1|433
1609786800000|2021-01-04 19:00:00|7943.9|7928.9|7930.9|7915.9|7949.9|7934.9|7925.9|7910.9|188
1609787100000|2021-01-04 19:05:00|7930.7|7915.7|7918.3|7903.3|7934.9|7919.9|7918.3|7903.3|335
1609787400000|2021-01-04 19:10:00|7918.2|7903.2|7926|7911|7931.2|7916.2|7911.3|7896.3|1204
1609787700000|2021-01-04 19:15:00|7925.8|7910.8|7937.7|7922.7|7944.5|7929.5|7925.5|7910.5|331
1609812000000|2021-01-05 02:00:00|7938.9|7923.9|7940.9|7925.9|7960.4|7945.4|7938.9|7923.9|84
1609812300000|2021-01-05 02:05:00|7942.4|7927.4|7945.9|7930.9|7947|7932|7941.5|7926.5|19
1609812600000|2021-01-05 02:10:00|7946.6|7931.6|7953.7|7938.7|7957|7942|7946.6|7931.6|114
1609812900000|2021-01-05 02:15:00|7954.2|7939.2|7955.2|7940.2|7959.9|7944.9|7953.2|7938.2|83
1609813200000|2021-01-05 02:20:00|7954.9|7939.9|7951.7|7936.7|7956.2|7941.2|7948.7|7933.7|37
1609813500000|2021-01-05 02:25:00|7951.4|7936.4|7954.6|7939.6|7954.7|7939.7|7951.2|7936.2|18
1609813800000|2021-01-05 02:30:00|7956.1|7941.1|7955.2|7940.2|7956.1|7941.1|7953.7|7938.7|59
1609814100000|2021-01-05 02:35:00|7955.7|7940.7|7959.4|7944.4|7961.9|7946.9|7955.7|7940.7|59
1609814400000|2021-01-05 02:40:00|7959.2|7944.2|7962.9|7947.9|7962.9|7947.9|7956.2|7941.2|21
1609814700000|2021-01-05 02:45:00|7962.4|7947.4|7961.6|7946.6|7962.4|7947.4|7960.4|7945.4|3
1609815000000|2021-01-05 02:50:00|7961.9|7946.9|7961.8|7946.8|7961.9|7946.9|7961.3|7946.3|19
1609815300000|2021-01-05 02:55:00|||||||||4
1609815900000|2021-01-05 03:05:00|7960.8|7945.8|7960.3|7945.3|7961.8|7946.8|7960.3|7945.3|7
1609816500000|2021-01-05 03:15:00|7960.8|7945.8|7960.8|7945.8|7960.8|7945.8|7960.8|7945.8|0
1609817100000|2021-01-05 03:25:00|7961.3|7946.3|7960.3|7945.3|7961.3|7946.3|7959.8|7944.8|14
1609818000000|2021-01-05 03:40:00|7959.3|7944.3|7957.3|7942.3|7959.3|7944.3|7957.3|7942.3|1
1609818300000|2021-01-05 03:45:00|7957.7|7942.7|7957.3|7942.3|7957.7|7942.7|7957.3|7942.3|2
1609818900000|2021-01-05 03:55:00|7958.8|7943.8|7955.1|7940.1|7960.7|7945.7|7955.1|7940.1|9
1609819200000|2021-01-05 04:00:00|7954.7|7939.7|7954.7|7939.7|7954.7|7939.7|7954.7|7939.7|0
1609819500000|2021-01-05 04:05:00|7954|7939|7954|7939|7954|7939|7954|7939|0
1609820100000|2021-01-05 04:15:00|7953.3|7938.3|7953.3|7938.3|7953.3|7938.3|7953.3|7938.3|0
1609820400000|2021-01-05 04:20:00|7954|7939|7954|7939|7954|7939|7954|7939|1
1609820700000|2021-01-05 04:25:00|7953.8|7938.8|7951.3|7936.3|7953.8|7938.8|7951.3|7936.3|5
1609821000000|2021-01-05 04:30:00|7953.4|7938.4|7954.2|7939.2|7954.8|7939.8|7953.3|7938.3|0
1609821300000|2021-01-05 04:35:00|7953.5|7938.5|7954.5|7939.5|7954.5|7939.5|7953|7938|7
1609821600000|2021-01-05 04:40:00|7953.7|7938.7|7958.3|7943.3|7958.3|7943.3|7953.7|7938.7|23
1609821900000|2021-01-05 04:45:00|7955.8|7940.8|7956.3|7941.3|7956.3|7941.3|7955.8|7940.8|0
1609822200000|2021-01-05 04:50:00|7955.8|7940.8|7955.8|7940.8|7955.8|7940.8|7955.8|7940.8|5
1609822800000|2021-01-05 05:00:00|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|1
1609823100000|2021-01-05 05:05:00|7956.5|7941.5|7960.5|7945.5|7963.3|7948.3|7956.4|7941.4|113
1609823400000|2021-01-05 05:10:00|||||||||1
1609824000000|2021-01-05 05:20:00|7960.2|7945.2|7959.4|7944.4|7960.2|7945.2|7959.4|7944.4|0
1609824300000|2021-01-05 05:25:00|7959.5|7944.5|7959.5|7944.5|7959.5|7944.5|7959.5|7944.5|0
1609824600000|2021-01-05 05:30:00|7961|7946|7962.2|7947.2|7964.2|7949.2|7960.9|7945.9|22
1609825200000|2021-01-05 05:40:00|7962|7947|7962|7947|7962|7947|7962|7947|1
1609825800000|2021-01-05 05:50:00|7961.7|7946.7|7961.6|7946.6|7961.7|7946.7|7961.6|7946.6|26
1609826100000|2021-01-05 05:55:00|7961.9|7946.9|7961.9|7946.9|7961.9|7946.9|7961.6|7946.6|0
1609826400000|2021-01-05 06:00:00|7961.6|7946.6|7961.9|7946.9|7962.1|7947.1|7961.6|7946.6|0
1609826700000|2021-01-05 06:05:00|7960.3|7945.3|7960.4|7945.4|7960.6|7945.6|7959.4|7944.4|3
1609827000000|2021-01-05 06:10:00|7960.7|7945.7|7959.9|7944.9|7961.6|7946.6|7959.9|7944.9|1
1609827300000|2021-01-05 06:15:00|7958.2|7943.2|7960.4|7945.4|7960.4|7945.4|7958.2|7943.2|1
1609827600000|2021-01-05 06:20:00|7960.9|7945.9|7961.2|7946.2|7961.2|7946.2|7960.9|7945.9|0
1609827900000|2021-01-05 06:25:00|7961.3|7946.3|7961.8|7946.8|7962.1|7947.1|7961.3|7946.3|0
1609828200000|2021-01-05 06:30:00|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|7961.4|7946.4|3
1609828500000|2021-01-05 06:35:00|7961.4|7946.4|7961.8|7946.8|7961.8|7946.8|7961.4|7946.4|2
1609828800000|2021-01-05 06:40:00|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|0
1609829100000|2021-01-05 06:45:00|7961.8|7946.8|7959.3|7944.3|7962.1|7947.1|7959.3|7944.3|10
1609829400000|2021-01-05 06:50:00|7958.9|7943.9|7961.4|7946.4|7965.3|7950.3|7958.2|7943.2|5
1609829700000|2021-01-05 06:55:00|7961.8|7946.8|7963.4|7948.4|7963.4|7948.4|7961.5|7946.5|5
1609830000000|2021-01-05 07:00:00|7963.3|7948.3|7962.8|7947.8|7963.6|7948.6|7962.8|7947.8|4
1609830600000|2021-01-05 07:10:00|7963.1|7948.1|7965.3|7950.3|7965.6|7950.6|7962.8|7947.8|4
1609830900000|2021-01-05 07:15:00|7964.2|7949.2|7962.6|7947.6|7965.3|7950.3|7962.1|7947.1|2
1609831200000|2021-01-05 07:20:00|7962.1|7947.1|7962.6|7947.6|7963|7948|7962.1|7947.1|2
1609831500000|2021-01-05 07:25:00|7962.3|7947.3|7962.6|7947.6|7962.6|7947.6|7962.3|7947.3|2
1609831800000|2021-01-05 07:30:00|7962.3|7947.3|7961.5|7946.5|7965.6|7950.6|7961.5|7946.5|15
1609832100000|2021-01-05 07:35:00|7962.6|7947.6|7963.6|7948.6|7963.6|7948.6|7962.6|7947.6|1
1609832400000|2021-01-05 07:40:00|7962.6|7947.6|7963.5|7948.5|7963.5|7948.5|7961.1|7946.1|4
1609832700000|2021-01-05 07:45:00|7962.1|7947.1|7962.6|7947.6|7964|7949|7961.6|7946.6|13
1609833000000|2021-01-05 07:50:00|7963|7948|7961.1|7946.1|7963.1|7948.1|7961|7946|26
1609833300000|2021-01-05 07:55:00|7960|7945|7958|7943|7960|7945|7957|7942|5
1609833600000|2021-01-05 08:00:00|7958.3|7943.3|7964.6|7949.6|7965.3|7950.3|7957.6|7942.6|98
1609833900000|2021-01-05 08:05:00|7963.3|7948.3|7965.1|7950.1|7965.1|7950.1|7963.3|7948.3|3
1609834200000|2021-01-05 08:10:00|7965.5|7950.5|7967.2|7952.2|7968.3|7953.3|7965.5|7950.5|6
1609834500000|2021-01-05 08:15:00|7967.7|7952.7|7970.2|7955.2|7970.2|7955.2|7967.2|7952.2|4
1609834800000|2021-01-05 08:20:00|7969.7|7954.7|7967.7|7952.7|7970.2|7955.2|7967.7|7952.7|1
1609835100000|2021-01-05 08:25:00|7968.2|7953.2|7966.7|7951.7|7969.2|7954.2|7966.7|7951.7|4
1609835400000|2021-01-05 08:30:00|7967|7952|7966.7|7951.7|7968.2|7953.2|7964.7|7949.7|4
1609835700000|2021-01-05 08:35:00|7967|7952|7965.7|7950.7|7967.7|7952.7|7965.2|7950.2|3
1609836000000|2021-01-05 08:40:00|7964.6|7949.6|7965.2|7950.2|7966.2|7951.2|7964.6|7949.6|1
1609836300000|2021-01-05 08:45:00|7967.2|7952.2|7966.2|7951.2|7968.2|7953.2|7966.2|7951.2|20
1609836600000|2021-01-05 08:50:00|7965.7|7950.7|7963.5|7948.5|7966.7|7951.7|7961.2|7946.2|63
1609836900000|2021-01-05 08:55:00|7964|7949|7962.7|7947.7|7964.5|7949.5|7962.7|7947.7|12
1609837200000|2021-01-05 09:00:00|7962.2|7947.2|7961.7|7946.7|7964|7949|7961.2|7946.2|33
1609837500000|2021-01-05 09:05:00|7962.1|7947.1|7961.7|7946.7|7963.5|7948.5|7961.7|7946.7|38
1609837800000|2021-01-05 09:10:00|7962.1|7947.1|7962.7|7947.7|7962.8|7947.8|7961.2|7946.2|9
1609838100000|2021-01-05 09:15:00|7964.5|7949.5|7963.5|7948.5|7964.5|7949.5|7962.2|7947.2|7
1609838400000|2021-01-05 09:20:00|7963|7948|7963|7948|7963.4|7948.4|7962.5|7947.5|3
1609838700000|2021-01-05 09:25:00|7964.2|7949.2|7969.2|7954.2|7969.2|7954.2|7964.2|7949.2|18
1609839000000|2021-01-05 09:30:00|7969.5|7954.5|7967.9|7952.9|7972.5|7957.5|7967.9|7952.9|67
1609839300000|2021-01-05 09:35:00|7968|7953|7965.4|7950.4|7968.4|7953.4|7964|7949|13
1609839600000|2021-01-05 09:40:00|7965.5|7950.5|7963.5|7948.5|7967.5|7952.5|7963.5|7948.5|6
1609839900000|2021-01-05 09:45:00|7963|7948|7964|7949|7965.5|7950.5|7962.5|7947.5|8
1609840200000|2021-01-05 09:50:00|7963.7|7948.7|7957|7942|7963.7|7948.7|7953.7|7938.7|26
1609840500000|2021-01-05 09:55:00|7955.3|7940.3|7955.2|7940.2|7956|7941|7955.2|7940.2|4
1609840800000|2021-01-05 10:00:00|7954.8|7939.8|7952.8|7937.8|7954.8|7939.8|7951.2|7936.2|25
1609841100000|2021-01-05 10:05:00|7954.6|7939.6|7955.8|7940.8|7957.7|7942.7|7954.6|7939.6|18
1609841400000|2021-01-05 10:10:00|7956.9|7941.9|7955.3|7940.3|7957.8|7942.8|7953|7938|6
1609841700000|2021-01-05 10:15:00|7956|7941|7958.2|7943.2|7959|7944|7956|7941|7
1609842000000|2021-01-05 10:20:00|7957.2|7942.2|7958.7|7943.7|7962|7947|7956.7|7941.7|8
1609842300000|2021-01-05 10:25:00|7958.3|7943.3|7952|7937|7958.3|7943.3|7952|7937|2
1609842600000|2021-01-05 10:30:00|7952.5|7937.5|7963.5|7948.5|7963.7|7948.7|7952.5|7937.5|93
1609842900000|2021-01-05 10:35:00|7962.8|7947.8|7962.2|7947.2|7964|7949|7961.2|7946.2|19
1609843200000|2021-01-05 10:40:00|7963.9|7948.9|7964.7|7949.7|7964.7|7949.7|7963.2|7948.2|4
1609843500000|2021-01-05 10:45:00|7967|7952|7970.7|7955.7|7971.2|7956.2|7966.8|7951.8|19
1609843800000|2021-01-05 10:50:00|7972.7|7957.7|7970.8|7955.8|7973.2|7958.2|7968.7|7953.7|87
1609844100000|2021-01-05 10:55:00|7971.3|7956.3|7976.7|7961.7|7979.8|7964.8|7971.3|7956.3|60
1609844400000|2021-01-05 11:00:00|7976.4|7961.4|7974|7959|7976.5|7961.5|7971.2|7956.2|29
1609844700000|2021-01-05 11:05:00|7975.2|7960.2|7976.7|7961.7|7979.7|7964.7|7975.2|7960.2|43
1609845000000|2021-01-05 11:10:00|7978|7963|7979|7964|7979.2|7964.2|7974.7|7959.7|18
1609845300000|2021-01-05 11:15:00|7979.2|7964.2|7981.5|7966.5|7982.9|7967.9|7976.1|7961.1|68
1609845600000|2021-01-05 11:20:00|7981.9|7966.9|7980.5|7965.5|7982.5|7967.5|7980.2|7965.2|49
1609845900000|2021-01-05 11:25:00|7980.3|7965.3|7980.2|7965.2|7980.9|7965.9|7979.8|7964.8|5
1609846200000|2021-01-05 11:30:00|7980.4|7965.4|7984.4|7969.4|7984.9|7969.9|7980.4|7965.4|61
1609846500000|2021-01-05 11:35:00|7984.7|7969.7|7982.4|7967.4|7984.7|7969.7|7980.2|7965.2|9
1609846800000|2021-01-05 11:40:00|7982|7967|7984.2|7969.2|7984.2|7969.2|7980.2|7965.2|1
1609847100000|2021-01-05 11:45:00|7982.8|7967.8|7982.2|7967.2|7982.8|7967.8|7982.2|7967.2|12
1609847400000|2021-01-05 11:50:00|7984.2|7969.2|7984.7|7969.7|7984.9|7969.9|7982.5|7967.5|59
1609847700000|2021-01-05 11:55:00|7983.7|7968.7|7983.7|7968.7|7984.2|7969.2|7978.9|7963.9|80
1609848000000|2021-01-05 12:00:00|7984.2|7969.2|7982.1|7967.1|7984.9|7969.9|7980.9|7965.9|49
1609848300000|2021-01-05 12:05:00|7982.2|7967.2|7979.4|7964.4|7982.2|7967.2|7978.9|7963.9|18
1609848600000|2021-01-05 12:10:00|7978.1|7963.1|7962.4|7947.4|7978.1|7963.1|7958.4|7943.4|67
1609848900000|2021-01-05 12:15:00|7962.2|7947.2|7957.2|7942.2|7962.2|7947.2|7955.2|7940.2|24
1609849200000|2021-01-05 12:20:00|7959.2|7944.2|7957.9|7942.9|7961.6|7946.6|7956.4|7941.4|10
1609849500000|2021-01-05 12:25:00|7960.7|7945.7|7954.6|7939.6|7960.7|7945.7|7950.6|7935.6|33
1609849800000|2021-01-05 12:30:00|7954.2|7939.2|7965.1|7950.1|7965.5|7950.5|7953.1|7938.1|26
1609850100000|2021-01-05 12:35:00|7965.6|7950.6|7971.4|7956.4|7973.4|7958.4|7964.4|7949.4|6
1609850400000|2021-01-05 12:40:00|7970.7|7955.7|7974.9|7959.9|7975.6|7960.6|7970.6|7955.6|1
1609850700000|2021-01-05 12:45:00|7975.1|7960.1|7977.8|7962.8|7979.3|7964.3|7975.1|7960.1|3
1609851000000|2021-01-05 12:50:00|7976.4|7961.4|7983.4|7968.4|7983.9|7968.9|7975.9|7960.9|38
1609851300000|2021-01-05 12:55:00|7983.9|7968.9|7981.9|7966.9|7983.9|7968.9|7980.4|7965.4|6
1609851600000|2021-01-05 13:00:00|7981.6|7966.6|7972.1|7957.1|7988.4|7973.4|7972.1|7957.1|72
1609851900000|2021-01-05 13:05:00|7973.4|7958.4|7967.4|7952.4|7973.4|7958.4|7960.7|7945.7|46
1609852200000|2021-01-05 13:10:00|7966.4|7951.4|7974.9|7959.9|7974.9|7959.9|7958.7|7943.7|56
1609852500000|2021-01-05 13:15:00|7974.6|7959.6|7976.9|7961.9|7977.1|7962.1|7969.8|7954.8|33
1609852800000|2021-01-05 13:20:00|7979.1|7964.1|7987.1|7972.1|7987.6|7972.6|7976.2|7961.2|93
1609853100000|2021-01-05 13:25:00|7987.4|7972.4|7979.9|7964.9|7988.3|7973.3|7979.9|7964.9|126
1609853400000|2021-01-05 13:30:00|7980.3|7965.3|7960.6|7945.6|7980.9|7965.9|7960.6|7945.6|122
1609853700000|2021-01-05 13:35:00|7962.1|7947.1|7961.3|7946.3|7964.6|7949.6|7959.3|7944.3|26
1609854000000|2021-01-05 13:40:00|7961|7946|7958.3|7943.3|7965|7950|7957.1|7942.1|44
1609854300000|2021-01-05 13:45:00|7958.5|7943.5|7962.1|7947.1|7965|7950|7957.6|7942.6|90
1609854600000|2021-01-05 13:50:00|7962|7947|7965.1|7950.1|7966.6|7951.6|7961.6|7946.6|35
1609854900000|2021-01-05 13:55:00|7964.5|7949.5|7961.3|7946.3|7964.8|7949.8|7960.3|7945.3|35
1609855200000|2021-01-05 14:00:00|7960.8|7945.8|7960.1|7945.1|7967.5|7952.5|7958.1|7943.1|44
1609855500000|2021-01-05 14:05:00|7959.8|7944.8|7964|7949|7964.6|7949.6|7959.1|7944.1|114
1609855800000|2021-01-05 14:10:00|7963.5|7948.5|7965|7950|7967.7|7952.7|7959.8|7944.8|56
1609856100000|2021-01-05 14:15:00|7965.3|7950.3|7978|7963|7979.5|7964.5|7965|7950|78
1609856400000|2021-01-05 14:20:00|7974.3|7959.3|7970.9|7955.9|7976.5|7961.5|7968.1|7953.1|53
1609856700000|2021-01-05 14:25:00|7971.3|7956.3|7972|7957|7976.3|7961.3|7969.6|7954.6|78
1609857000000|2021-01-05 14:30:00|7971.5|7956.5|7978.3|7963.3|7979.1|7964.1|7966.5|7951.5|220
1609857300000|2021-01-05 14:35:00|7981.8|7966.8|7986|7971|7986|7971|7980.3|7965.3|223
1609857600000|2021-01-05 14:40:00|7985|7970|7988.5|7973.5|7989|7974|7983.7|7968.7|241
1609857900000|2021-01-05 14:45:00|7988.9|7973.9|7987|7972|7991.3|7976.3|7984.2|7969.2|390
1609858200000|2021-01-05 14:50:00|7986.7|7971.7|7988.5|7973.5|7990.2|7975.2|7980.7|7965.7|178
1609858500000|2021-01-05 14:55:00|7988.7|7973.7|7984|7969|7990.7|7975.7|7984|7969|74
1609858800000|2021-01-05 15:00:00|7985.1|7970.1|7991.7|7976.7|7992.9|7977.9|7975.4|7960.4|494
1609859100000|2021-01-05 15:05:00|7991.6|7976.6|7987.7|7972.7|7997.3|7982.3|7979.9|7964.9|209
1609859400000|2021-01-05 15:10:00|7987|7972|7987.9|7972.9|7988.4|7973.4|7976.4|7961.4|106
1609859700000|2021-01-05 15:15:00|7987.4|7972.4|7981.4|7966.4|7995.3|7980.3|7981.4|7966.4|92
1609860000000|2021-01-05 15:20:00|7981.9|7966.9|7982.4|7967.4|7984.4|7969.4|7976.3|7961.3|86
1609860300000|2021-01-05 15:25:00|7983.1|7968.1|7991.4|7976.4|7992.1|7977.1|7983.1|7968.1|103
1609860600000|2021-01-05 15:30:00|7989.7|7974.7|7981.3|7966.3|7989.7|7974.7|7979.1|7964.1|261
1609860900000|2021-01-05 15:35:00|7982.3|7967.3|7985.6|7970.6|7988.1|7973.1|7982.3|7967.3|151
1609861200000|2021-01-05 15:40:00|7985.8|7970.8|7982.6|7967.6|7988.3|7973.3|7980.1|7965.1|135
1609861500000|2021-01-05 15:45:00|7982.9|7967.9|7986.3|7971.3|7988.3|7973.3|7981.6|7966.6|152
1609861800000|2021-01-05 15:50:00|7986.8|7971.8|7992.3|7977.3|7993.3|7978.3|7981.1|7966.1|230
1609862100000|2021-01-05 15:55:00|7992.6|7977.6|7975.1|7960.1|7995.8|7980.8|7974.6|7959.6|252
1609862400000|2021-01-05 16:00:00|7976.6|7961.6|7995.3|7980.3|7995.5|7980.5|7975.1|7960.1|155
1609862700000|2021-01-05 16:05:00|7995.6|7980.6|8009.7|7994.7|8017.7|8002.7|7995.6|7980.6|274
1609863000000|2021-01-05 16:10:00|8010.4|7995.4|8009.5|7994.5|8026.5|8011.5|8008.3|7993.3|548
1609863300000|2021-01-05 16:15:00|8008.5|7993.5|8011|7996|8012.5|7997.5|7996|7981|331
1609863600000|2021-01-05 16:20:00|8010.9|7995.9|8016.5|8001.5|8022.7|8007.7|8010.9|7995.9|214
1609863900000|2021-01-05 16:25:00|8017.4|8002.4|8013.9|7998.9|8019.4|8004.4|8006|7991|157
1609864200000|2021-01-05 16:30:00|8014.4|7999.4|8014.4|7999.4|8018.5|8003.5|8009.8|7994.8|68
1609864500000|2021-01-05 16:35:00|8013.9|7998.9|8041.1|8026.1|8042.4|8027.4|8013|7998|215
1609864800000|2021-01-05 16:40:00|8041.9|8026.9|8049.2|8034.2|8058.7|8043.7|8036.1|8021.1|354
1609865100000|2021-01-05 16:45:00|8049.1|8034.1|8059.2|8044.2|8062.2|8047.2|8049.1|8034.1|176
1609865400000|2021-01-05 16:50:00|8059.4|8044.4|8051.5|8036.5|8062.1|8047.1|8045|8030|165
1609865700000|2021-01-05 16:55:00|8049.5|8034.5|8038.9|8023.9|8052.5|8037.5|8038.4|8023.4|184
1609866000000|2021-01-05 17:00:00|8041.7|8026.7|8057.7|8042.7|8058.4|8043.4|8041.7|8026.7|169
1609866300000|2021-01-05 17:05:00|8057.9|8042.9|8063.9|8048.9|8075.8|8060.8|8057.9|8042.9|351
1609866600000|2021-01-05 17:10:00|8062.9|8047.9|8070.2|8055.2|8072.4|8057.4|8062.9|8047.9|84
1609866900000|2021-01-05 17:15:00|8070.9|8055.9|8080.7|8065.7|8094.6|8079.6|8070.9|8055.9|238
1609867200000|2021-01-05 17:20:00|8080.2|8065.2|8084.4|8069.4|8085.5|8070.5|8080.2|8065.2|163
1609867500000|2021-01-05 17:25:00|8084.5|8069.5|8094.4|8079.4|8097.2|8082.2|8076.9|8061.9|308
1609867800000|2021-01-05 17:30:00|8095.4|8080.4|8089.9|8074.9|8097.9|8082.9|8085.9|8070.9|244
1609868100000|2021-01-05 17:35:00|8088.8|8073.8|8080.2|8065.2|8090.9|8075.9|8077.7|8062.7|172
1609868400000|2021-01-05 17:40:00|8081.2|8066.2|8070.7|8055.7|8083.2|8068.2|8070.6|8055.6|214
1609868700000|2021-01-05 17:45:00|8072.1|8057.1|8085.4|8070.4|8088.1|8073.1|8071.9|8056.9|217
1609869000000|2021-01-05 17:50:00|8086.1|8071.1|8080.2|8065.2|8086.1|8071.1|8074.9|8059.9|131
1609869300000|2021-01-05 17:55:00|8079.9|8064.9|8084.6|8069.6|8085.7|8070.7|8079.4|8064.4|77
1609869600000|2021-01-05 18:00:00|8085.1|8070.1|8091.1|8076.1|8091.6|8076.6|8084.6|8069.6|89
1609869900000|2021-01-05 18:05:00|8090.4|8075.4|8080.2|8065.2|8090.9|8075.9|8077.4|8062.4|116
1609870200000|2021-01-05 18:10:00|8080.4|8065.4|8079.4|8064.4|8081.4|8066.4|8077.7|8062.7|43
1609870500000|2021-01-05 18:15:00|8080.9|8065.9|8077.7|8062.7|8084.9|8069.9|8074.2|8059.2|82
1609870800000|2021-01-05 18:20:00|8077.4|8062.4|8074.4|8059.4|8078.4|8063.4|8072.9|8057.9|44
1609871100000|2021-01-05 18:25:00|8074.1|8059.1|8077.2|8062.2|8079.4|8064.4|8072.9|8057.9|148
1609871400000|2021-01-05 18:30:00|8076.9|8061.9|8069|8054|8076.9|8061.9|8068.2|8053.2|94
1609871700000|2021-01-05 18:35:00|8069.4|8054.4|8065|8050|8069.5|8054.5|8063.4|8048.4|60
1609872000000|2021-01-05 18:40:00|8064|8049|8059.5|8044.5|8065.5|8050.5|8054.9|8039.9|99
1609872300000|2021-01-05 18:45:00|8060.5|8045.5|8066.9|8051.9|8066.9|8051.9|8059.4|8044.4|75
1609872600000|2021-01-05 18:50:00|8066.7|8051.7|8071.7|8056.7|8074.6|8059.6|8059.5|8044.5|142
1609872900000|2021-01-05 18:55:00|8071.4|8056.4|8063.5|8048.5|8073.1|8058.1|8063.5|8048.5|59
1609873200000|2021-01-05 19:00:00|8063.1|8048.1|8057.7|8042.7|8063.1|8048.1|8053.2|8038.2|178
1609873500000|2021-01-05 19:05:00|8058.8|8043.8|8056.2|8041.2|8062.2|8047.2|8051.7|8036.7|138
1609873800000|2021-01-05 19:10:00|8056.9|8041.9|8068.1|8053.1|8072.8|8057.8|8056.9|8041.9|962
1609874100000|2021-01-05 19:15:00|8068.7|8053.7|8072.7|8057.7|8074.6|8059.6|8068.6|8053.6|285
1609898400000|2021-01-06 02:00:00|8069|8054|8056.1|8041.1|8077.4|8062.4|8056.1|8037.3|77
1609898700000|2021-01-06 02:05:00|8058.6|8043.6|8045.9|8030.9|8062.8|8046.9|8036.9|8021.9|100
1609899000000|2021-01-06 02:10:00|8045.3|8030.3|8041.3|8026.3|8046.4|8031.4|8039.1|8024.1|24
1609899300000|2021-01-06 02:15:00|8043.1|8028.1|8055.3|8040.3|8056.8|8041.8|8041.8|8026.8|17
1609899600000|2021-01-06 02:20:00|8056.8|8041.8|8063.3|8048.3|8063.8|8048.8|8056.8|8041.8|12
1609899900000|2021-01-06 02:25:00|8063.8|8048.8|8066.1|8051.1|8068.8|8053.8|8063.8|8048.8|10
1609900200000|2021-01-06 02:30:00|8066.3|8051.3|8072.8|8057.8|8073|8058|8066.3|8051.3|36
1609900500000|2021-01-06 02:35:00|8073.1|8058.1|8070.8|8055.8|8073.3|8058.3|8070.3|8055.3|6
1609900800000|2021-01-06 02:40:00|8068.3|8053.3|8072.3|8057.3|8072.3|8057.3|8067.3|8052.3|1
1609901100000|2021-01-06 02:45:00|8071.3|8056.3|8070.8|8055.8|8074.3|8059.3|8069.3|8054.3|26
1609901400000|2021-01-06 02:50:00|8070.5|8055.5|8066.6|8051.6|8070.8|8055.8|8066.6|8051.6|4
1609901700000|2021-01-06 02:55:00|8066.8|8051.8|8049.8|8034.8|8066.8|8051.8|8048.6|8033.6|19
1609902000000|2021-01-06 03:00:00|8054.1|8039.1|8053.8|8038.8|8054.1|8039.1|8047.6|8032.6|36
1609902300000|2021-01-06 03:05:00|8054.8|8039.8|8062.6|8047.6|8062.6|8047.6|8054.8|8039.8|1
1609902600000|2021-01-06 03:10:00|8063|8048|8063.6|8048.6|8065.1|8050.1|8062|8047|3
1609902900000|2021-01-06 03:15:00|8063.5|8048.5|8063.5|8048.5|8066|8051|8062.8|8047.8|5
1609903200000|2021-01-06 03:20:00|8064.5|8049.5|8061|8046|8064.5|8049.5|8061|8046|2
1609903500000|2021-01-06 03:25:00|8063|8048|8064|8049|8070.5|8049.5|8061|8045|5
1609903800000|2021-01-06 03:30:00|8063.1|8038.1|8065.8|8050.8|8067.5|8052.5|8055.6|8037.6|7
1609904400000|2021-01-06 03:40:00|8064.1|8049.1|8063.5|8048.5|8064.1|8049.1|8063.5|8048.5|0
1609904700000|2021-01-06 03:45:00|8066|8051|8066|8051|8066.8|8051.8|8065.8|8050.8|4
1609905000000|2021-01-06 03:50:00|8065.8|8050.8|8065.8|8050.8|8065.8|8050.8|8065.8|8050.8|0
1609905600000|2021-01-06 04:00:00|8066.3|8051.3|8066.2|8051.2|8067.5|8052.5|8066.2|8051.2|3
1609905900000|2021-01-06 04:05:00|8065|8050|8064.3|8049.3|8065|8050|8064.3|8049.3|4
1609906200000|2021-01-06 04:10:00|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|1
1609906500000|2021-01-06 04:15:00|8064.3|8049.3|8063.8|8048.8|8064.3|8049.3|8063.8|8048.8|0
1609906800000|2021-01-06 04:20:00|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|8063|8048|0
1609907400000|2021-01-06 04:30:00|8063.9|8048.9|8064.5|8049.5|8065|8050|8063.9|8048.9|0
1609907700000|2021-01-06 04:35:00|8064.9|8049.9|8065|8050|8065|8050|8064.9|8049.9|1
1609908300000|2021-01-06 04:45:00|8065.4|8050.4|8065.5|8050.5|8065.5|8050.5|8065.4|8050.4|4
1609908600000|2021-01-06 04:50:00|8065|8050|8066.5|8051.5|8066.5|8051.5|8065|8050|5
1609908900000|2021-01-06 04:55:00|8066.2|8051.2|8066|8051|8066.2|8051.2|8066|8051|1
1609909500000|2021-01-06 05:05:00|8061.2|8046.2|8061|8046|8061.2|8046.2|8061|8046|10
1609909800000|2021-01-06 05:10:00|8060|8045|8061.2|8046.2|8061.5|8046.5|8059.5|8044.5|36
1609910100000|2021-01-06 05:15:00|8061|8046|8061.2|8046.2|8061.2|8046.2|8059.5|8044.5|2
1609910400000|2021-01-06 05:20:00|||||||||1
1609910700000|2021-01-06 05:25:00|8061.9|8046.9|8064.2|8049.2|8065.5|8050.5|8061.9|8046.9|9
1609911000000|2021-01-06 05:30:00|8064.5|8049.5|8064.7|8049.7|8065.2|8050.2|8064|8049|7
1609911300000|2021-01-06 05:35:00|8064.5|8049.5|8064.7|8049.7|8064.7|8049.7|8064.2|8049.2|1
1609911600000|2021-01-06 05:40:00|8066|8051|8069.7|8054.7|8070.2|8055.2|8065.7|8050.7|14
1609911900000|2021-01-06 05:45:00|8071.1|8056.1|8069.4|8054.4|8073.9|8058.9|8069.4|8054.4|2
1609912200000|2021-01-06 05:50:00|8068.1|8053.1|8072|8057|8073|8058|8068.1|8053.1|5
1609912500000|2021-01-06 05:55:00|8070.3|8055.3|8072.4|8057.4|8074.1|8059.1|8069.7|8054.7|1
1609912800000|2021-01-06 06:00:00|8073.4|8058.4|8074.2|8059.2|8074.2|8059.2|8073.4|8058.4|0
1609913100000|2021-01-06 06:05:00|8072.6|8057.6|8071.6|8056.6|8072.6|8057.6|8071.6|8056.6|0
1609913700000|2021-01-06 06:15:00|8071.9|8056.9|8073.6|8058.6|8073.6|8058.6|8071.6|8056.6|26
1609914000000|2021-01-06 06:20:00|8073.9|8058.9|8074.9|8059.9|8075.6|8060.6|8072.7|8057.7|0
1609914300000|2021-01-06 06:25:00|8075.4|8060.4|8076.4|8061.4|8076.4|8061.4|8072.9|8057.9|3
1609914600000|2021-01-06 06:30:00|8074.9|8059.9|8076.4|8061.4|8076.4|8061.4|8074.9|8059.9|0
1609915200000|2021-01-06 06:40:00|8079.7|8064.7|8076.7|8061.7|8082.4|8067.4|8075.2|8060.2|42
1609915500000|2021-01-06 06:45:00|8076.6|8061.6|8078.6|8063.6|8079.1|8064.1|8075.6|8060.6|0
1609915800000|2021-01-06 06:50:00|8078.9|8063.9|8079.1|8064.1|8079.2|8064.2|8077.9|8062.9|12
1609916100000|2021-01-06 06:55:00|||||||||1
1609916400000|2021-01-06 07:00:00|8079.4|8064.4|8081.1|8066.1|8081.1|8066.1|8079.1|8064.1|2
1609916700000|2021-01-06 07:05:00|8081.4|8066.4|8083.9|8068.9|8086.3|8071.3|8080.6|8065.6|56
1609917000000|2021-01-06 07:10:00|8084.3|8069.3|8086.6|8071.6|8088.6|8073.6|8084.3|8069.3|11
1609917300000|2021-01-06 07:15:00|8087.8|8072.8|8089.8|8074.8|8090.3|8075.3|8087.4|8072.4|42
1609917600000|2021-01-06 07:20:00|8090.1|8075.1|8099.9|8084.9|8101.3|8086.3|8090.1|8075.1|51
1609917900000|2021-01-06 07:25:00|8100.3|8085.3|8099.1|8084.1|8102.6|8087.6|8099.1|8084.1|43
1609918200000|2021-01-06 07:30:00|8100.6|8085.6|8103.9|8088.9|8105.1|8090.1|8099.9|8084.9|39
1609918500000|2021-01-06 07:35:00|8104.6|8089.6|8105.6|8090.6|8107.3|8092.3|8104.6|8089.6|23
1609918800000|2021-01-06 07:40:00|8107.1|8092.1|8107.9|8092.9|8112.6|8097.6|8104.6|8089.6|16
1609919100000|2021-01-06 07:45:00|8107.1|8092.1|8106|8091|8107.5|8092.5|8105.5|8090.5|23
1609919400000|2021-01-06 07:50:00|8103.9|8088.9|8104.6|8089.6|8108.3|8093.3|8103.8|8088.8|11
1609919700000|2021-01-06 07:55:00|8104.3|8089.3|8105.1|8090.1|8106.6|8091.6|8103.8|8088.8|16
1609920000000|2021-01-06 08:00:00|8105.5|8090.5|8101.6|8086.6|8105.8|8090.8|8101|8086|24
1609920300000|2021-01-06 08:05:00|8102|8087|8100.6|8085.6|8104|8089|8100.5|8085.5|6
1609920600000|2021-01-06 08:10:00|8100.5|8085.5|8104|8089|8104|8089|8100.5|8085.5|4
1609920900000|2021-01-06 08:15:00|8103.8|8088.8|8112.3|8097.3|8113.6|8098.6|8103.8|8088.8|67
1609921200000|2021-01-06 08:20:00|8112.6|8097.6|8105|8090|8116.6|8101.6|8103.6|8088.6|68
1609921500000|2021-01-06 08:25:00|8104.5|8089.5|8111.6|8096.6|8111.8|8096.8|8103.3|8088.3|18
1609921800000|2021-01-06 08:30:00|8111.5|8096.5|8115.3|8100.3|8115.3|8100.3|8109|8094|6
1609922100000|2021-01-06 08:35:00|8114.3|8099.3|8114.8|8099.8|8115.8|8100.8|8114.3|8099.3|3
1609922400000|2021-01-06 08:40:00|8114.3|8099.3|8105.6|8090.6|8114.3|8099.3|8105.5|8090.5|6
1609922700000|2021-01-06 08:45:00|8105.3|8090.3|8104.8|8089.8|8109.4|8094.4|8104.8|8089.8|6
1609923000000|2021-01-06 08:50:00|8104.3|8089.3|8102.6|8087.6|8104.8|8089.8|8099.6|8084.6|13
1609923300000|2021-01-06 08:55:00|8102|8087|8104.6|8089.6|8105.1|8090.1|8099.6|8084.6|11
1609923600000|2021-01-06 09:00:00|8107.3|8092.3|8107.3|8092.3|8109.7|8094.7|8104|8089|6
1609923900000|2021-01-06 09:05:00|8107.5|8092.5|8103.7|8088.7|8107.8|8092.8|8103.7|8088.7|3
1609924200000|2021-01-06 09:10:00|8104|8089|8103.5|8088.5|8104|8089|8103|8088|5
1609924500000|2021-01-06 09:15:00|8103.2|8088.2|8111.8|8096.8|8111.8|8096.8|8102.8|8087.8|28
1609924800000|2021-01-06 09:20:00|8111.3|8096.3|8106.3|8091.3|8111.3|8096.3|8106.3|8091.3|21
1609925100000|2021-01-06 09:25:00|8106|8091|8105.8|8090.8|8106.5|8091.5|8104.3|8089.3|7
1609925400000|2021-01-06 09:30:00|8105.2|8090.2|8108.3|8093.3|8108.3|8093.3|8105|8090|3
1609925700000|2021-01-06 09:35:00|8108.5|8093.5|8096.8|8081.8|8108.8|8093.8|8095.8|8080.8|69
1609926000000|2021-01-06 09:40:00|8096.3|8081.3|8097.8|8082.8|8097.8|8082.8|8094.3|8079.3|33
1609926300000|2021-01-06 09:45:00|8097.2|8082.2|8098.7|8083.7|8099.3|8084.3|8094.7|8079.7|20
1609926600000|2021-01-06 09:50:00|8100|8085|8106.7|8091.7|8106.7|8091.7|8099.7|8084.7|15
1609926900000|2021-01-06 09:55:00|8106.5|8091.5|8107.3|8092.3|8107.3|8092.3|8105|8090|3
1609927200000|2021-01-06 10:00:00|8106.3|8091.3|8103.3|8088.3|8107.8|8092.8|8102.5|8087.5|31
1609927500000|2021-01-06 10:05:00|8101.8|8086.8|8111.8|8096.8|8114.2|8099.2|8101.8|8086.8|54
1609927800000|2021-01-06 10:10:00|8112.5|8097.5|8119.2|8104.2|8120.5|8105.5|8111.3|8096.3|71
1609928100000|2021-01-06 10:15:00|8119.5|8104.5|8114.9|8099.9|8120.7|8105.7|8114.8|8099.8|39
1609928400000|2021-01-06 10:20:00|8115.2|8100.2|8109.4|8094.4|8116.2|8101.2|8109.4|8094.4|2
1609928700000|2021-01-06 10:25:00|8109|8094|8110.2|8095.2|8111.9|8096.9|8108.9|8093.9|11
1609929000000|2021-01-06 10:30:00|8108.7|8093.7|8105.4|8090.4|8108.9|8093.9|8102.7|8087.7|14
1609929300000|2021-01-06 10:35:00|8104.9|8089.9|8105.4|8090.4|8106.9|8091.9|8103.9|8088.9|5
1609929600000|2021-01-06 10:40:00|8105.5|8090.5|8107.4|8092.4|8108.9|8093.9|8105.5|8090.5|11
1609929900000|2021-01-06 10:45:00|8107.7|8092.7|8109.4|8094.4|8110.2|8095.2|8107|8092|1
1609930200000|2021-01-06 10:50:00|8104.5|8089.5|8104.5|8089.5|8105|8090|8104.5|8089.5|19
1609930500000|2021-01-06 10:55:00|8104.2|8089.2|8097.4|8082.4|8104.2|8089.2|8095|8080|38
1609930800000|2021-01-06 11:00:00|8097.5|8082.5|8099.5|8084.5|8101.4|8086.4|8097.5|8082.5|1
1609931100000|2021-01-06 11:05:00|8098|8083|8102|8087|8102|8087|8098|8083|2
1609931400000|2021-01-06 11:10:00|8103.4|8088.4|8106.1|8091.1|8106.7|8091.7|8102.5|8087.5|36
1609931700000|2021-01-06 11:15:00|8106.6|8091.6|8117.9|8102.9|8117.9|8102.9|8105.7|8090.7|36
1609932000000|2021-01-06 11:20:00|8117.6|8102.6|8119.4|8104.4|8121.7|8106.7|8117.2|8102.2|133
1609932300000|2021-01-06 11:25:00|8119|8104|8117.9|8102.9|8119|8104|8115.4|8100.4|49
1609932600000|2021-01-06 11:30:00|8117.5|8102.5|8118.7|8103.7|8118.7|8103.7|8117.5|8102.5|40
1609933200000|2021-01-06 11:40:00|8115.6|8100.6|8119.7|8104.7|8121.6|8106.6|8115.2|8100.2|106
1609933500000|2021-01-06 11:45:00|8119.9|8104.9|8120.2|8105.2|8121.2|8106.2|8118.7|8103.7|41
1609933800000|2021-01-06 11:50:00|8120.4|8105.4|8116.4|8101.4|8121.2|8106.2|8116.4|8101.4|73
1609934100000|2021-01-06 11:55:00|8117|8102|8115.1|8100.1|8119.1|8104.1|8115.1|8100.1|10
1609934400000|2021-01-06 12:00:00|8117.6|8102.6|8119.1|8104.1|8119.1|8104.1|8116.7|8101.7|21
1609934700000|2021-01-06 12:05:00|8119.8|8104.8|8119.1|8104.1|8120.2|8105.2|8118.4|8103.4|26
1609935000000|2021-01-06 12:10:00|8119.2|8104.2|8118.6|8103.6|8121.6|8106.6|8118.2|8103.2|22
1609935300000|2021-01-06 12:15:00|8118.9|8103.9|8119.1|8104.1|8121.4|8106.4|8116.7|8101.7|180
1609935600000|2021-01-06 12:20:00|8118.9|8103.9|8118.2|8103.2|8119.6|8104.6|8117.7|8102.7|6
1609935900000|2021-01-06 12:25:00|8117.9|8102.9|8119.9|8104.9|8120.9|8105.9|8117.7|8102.7|25
1609936200000|2021-01-06 12:30:00|8120.2|8105.2|8119.9|8104.9|8122.1|8107.1|8119.9|8104.9|83
1609936500000|2021-01-06 12:35:00|8120.2|8105.2|8116.4|8101.4|8120.4|8105.4|8115.6|8100.6|45
1609936800000|2021-01-06 12:40:00|8116.6|8101.6|8121.4|8106.4|8121.6|8106.6|8115.1|8100.1|181
1609937100000|2021-01-06 12:45:00|8120.2|8105.2|8109.2|8094.2|8120.2|8105.2|8107.1|8092.1|43
1609937400000|2021-01-06 12:50:00|8108.5|8093.5|8107.1|8092.1|8117.4|8102.4|8107.1|8092.1|66
1609937700000|2021-01-06 12:55:00|8106.7|8091.7|8108.4|8093.4|8110.6|8095.6|8106.6|8091.6|29
1609938000000|2021-01-06 13:00:00|8108.2|8093.2|8098.9|8083.9|8109.2|8094.2|8097.2|8082.2|61
1609938300000|2021-01-06 13:05:00|8099.1|8084.1|8118.1|8103.1|8118.1|8103.1|8097.4|8082.4|54
1609938600000|2021-01-06 13:10:00|8117.1|8102.1|8121.1|8106.1|8121.9|8106.9|8114.4|8099.4|136
1609938900000|2021-01-06 13:15:00|8120.7|8105.7|8118.4|8103.4|8120.7|8105.7|8113.2|8098.2|78
1609939200000|2021-01-06 13:20:00|8118.1|8103.1|8118.4|8103.4|8119.2|8104.2|8115.6|8100.6|40
1609939500000|2021-01-06 13:25:00|8118.2|8103.2|8116.4|8101.4|8120.4|8105.4|8116.4|8101.4|102
1609939800000|2021-01-06 13:30:00|8115.4|8100.4|8106.4|8091.4|8118.2|8103.2|8106.4|8091.4|88
1609940100000|2021-01-06 13:35:00|8107.4|8092.4|8106.4|8091.4|8112.4|8097.4|8106.4|8091.4|121
1609940400000|2021-01-06 13:40:00|8107.3|8092.3|8107.9|8092.9|8110.7|8095.7|8106.6|8091.6|52
1609940700000|2021-01-06 13:45:00|8107.4|8092.4|8109.6|8094.6|8109.6|8094.6|8102.2|8087.2|40
1609941000000|2021-01-06 13:50:00|8109.4|8094.4|8108.1|8093.1|8111.4|8096.4|8106.1|8091.1|95
1609941300000|2021-01-06 13:55:00|8107.6|8092.6|8094.7|8079.7|8108.4|8093.4|8094.7|8079.7|169
1609941600000|2021-01-06 14:00:00|8094.1|8079.1|8105.9|8090.9|8108.1|8093.1|8091.7|8076.7|88
1609941900000|2021-01-06 14:05:00|8105.2|8090.2|8100.3|8085.3|8106.3|8091.3|8099.8|8084.8|84
1609942200000|2021-01-06 14:10:00|8100.4|8085.4|8102.8|8087.8|8102.9|8087.9|8098.9|8083.9|14
1609942500000|2021-01-06 14:15:00|8102.9|8087.9|8104.8|8089.8|8105.8|8090.8|8102.3|8087.3|59
1609942800000|2021-01-06 14:20:00|8104.4|8089.4|8101.3|8086.3|8105.8|8090.8|8101.3|8086.3|113
1609943100000|2021-01-06 14:25:00|8101.6|8086.6|8100.6|8085.6|8103.4|8088.4|8098.8|8083.8|96
1609943400000|2021-01-06 14:30:00|8101.6|8086.6|8073.1|8058.1|8101.9|8086.9|8071.8|8056.8|423
1609943700000|2021-01-06 14:35:00|8073.3|8058.3|8087.1|8072.1|8090.6|8075.6|8071.6|8056.6|153
1609944000000|2021-01-06 14:40:00|8086.4|8071.4|8100.1|8085.1|8100.6|8085.6|8086.4|8071.4|166
1609944300000|2021-01-06 14:45:00|8100.8|8085.8|8097.5|8082.5|8102.4|8087.4|8096.3|8081.3|116
1609944600000|2021-01-06 14:50:00|8096.8|8081.8|8088.1|8073.1|8096.8|8081.8|8082|8067|267
1609944900000|2021-01-06 14:55:00|8088.5|8073.5|8085.1|8070.1|8094.8|8079.8|8083.5|8068.5|135
1609945200000|2021-01-06 15:00:00|8083.8|8068.8|8067.4|8052.4|8084|8069|8066.9|8051.9|277
1609945500000|2021-01-06 15:05:00|8067.3|8052.3|8074|8059|8076.6|8061.6|8063.8|8048.8|133
1609945800000|2021-01-06 15:10:00|8073.1|8058.1|8075.6|8060.6|8079.6|8064.6|8068.6|8053.6|46
1609946100000|2021-01-06 15:15:00|8079.6|8064.6|8079.3|8064.3|8080.1|8065.1|8074.6|8059.6|49
1609946400000|2021-01-06 15:20:00|8079.1|8064.1|8079.4|8064.4|8080.8|8065.8|8077.3|8062.3|48
1609946700000|2021-01-06 15:25:00|8079.8|8064.8|8073.8|8058.8|8080.6|8065.6|8067.6|8052.6|166
1609947000000|2021-01-06 15:30:00|8073.4|8058.4|8077|8062|8078.6|8063.6|8066.6|8051.6|213
1609947300000|2021-01-06 15:35:00|8077.3|8062.3|8069.4|8054.4|8085.3|8070.3|8069.4|8054.4|152
1609947600000|2021-01-06 15:40:00|8069.1|8054.1|8064.4|8049.4|8071.5|8056.5|8058.9|8043.9|212
1609947900000|2021-01-06 15:45:00|8063.3|8048.3|8068.8|8053.8|8074.8|8059.8|8062.9|8047.9|125
1609948200000|2021-01-06 15:50:00|8069.4|8054.4|8071|8056|8074.8|8059.8|8068.8|8053.8|119
1609948500000|2021-01-06 15:55:00|8072.6|8057.6|8075.3|8060.3|8083.3|8068.3|8070.8|8055.8|126
1609948800000|2021-01-06 16:00:00|8075|8060|8077.3|8062.3|8079.8|8064.8|8071.6|8056.6|67
1609949100000|2021-01-06 16:05:00|8077.8|8062.8|8080.8|8065.8|8083.6|8068.6|8077.3|8062.3|80
1609949400000|2021-01-06 16:10:00|8079.8|8064.8|8087.3|8072.3|8090|8075|8077.8|8062.8|112
1609949700000|2021-01-06 16:15:00|8087.1|8072.1|8086.1|8071.1|8089.3|8074.3|8083.3|8068.3|85
1609950000000|2021-01-06 16:20:00|8086|8071|8089|8074|8093|8078|8086|8071|83
1609950300000|2021-01-06 16:25:00|8088.8|8073.8|8079.1|8064.1|8090|8075|8079|8064|367
1609950600000|2021-01-06 16:30:00|8079|8064|8078.5|8063.5|8079.8|8064.8|8078|8063|39
1609950900000|2021-01-06 16:35:00|8076.5|8061.5|8080.5|8065.5|8080.5|8065.5|8076.5|8061.5|47
1609951200000|2021-01-06 16:40:00|8081|8066|8083.8|8068.8|8084.8|8069.8|8078.5|8063.5|92
1609951500000|2021-01-06 16:45:00|8082.5|8067.5|8078.8|8063.8|8082.9|8067.9|8078.8|8063.8|64
1609951800000|2021-01-06 16:50:00|8078.5|8063.5|8080|8065|8080|8065|8077.3|8062.3|45
1609952100000|2021-01-06 16:55:00|8082|8067|8082.5|8067.5|8086|8071|8082|8067|90
1609952400000|2021-01-06 17:00:00|8082.7|8067.7|8079.8|8064.8|8083.5|8068.5|8077.7|8062.7|71
1609952700000|2021-01-06 17:05:00|8080.3|8065.3|8080.8|8065.8|8082.5|8067.5|8078.7|8063.7|80
1609953000000|2021-01-06 17:10:00|8081|8066|8077.3|8062.3|8082.3|8067.3|8075.5|8060.5|76
1609953300000|2021-01-06 17:15:00|8077.8|8062.8|8083.8|8068.8|8085.8|8070.8|8076|8061|61
1609953600000|2021-01-06 17:20:00|8083.2|8068.2|8082.2|8067.2|8084.8|8069.8|8079.7|8064.7|153
1609953900000|2021-01-06 17:25:00|8082|8067|8081.2|8066.2|8082|8067|8078.8|8063.8|14
1609954200000|2021-01-06 17:30:00|8081|8066|8079.2|8064.2|8081|8066|8073.7|8058.7|106
1609954500000|2021-01-06 17:35:00|8079.5|8064.5|8076.8|8061.8|8080.5|8065.5|8075|8060|168
1609954800000|2021-01-06 17:40:00|8077|8062|8077.3|8062.3|8077.5|8062.5|8074.3|8059.3|70
1609955100000|2021-01-06 17:45:00|8076.5|8061.5|8079|8064|8080.2|8065.2|8076.3|8061.3|158
1609955400000|2021-01-06 17:50:00|8079.3|8064.3|8083|8068|8084.3|8069.3|8079|8064|112
1609955700000|2021-01-06 17:55:00|8082.5|8067.5|8082.9|8067.9|8085.9|8070.9|8081|8066|154
1609956000000|2021-01-06 18:00:00|8082.5|8067.5|8081.2|8066.2|8082.9|8067.9|8080.7|8065.7|110
1609956300000|2021-01-06 18:05:00|8081|8066|8081|8066|8081.7|8066.7|8079.9|8064.9|256
1609956600000|2021-01-06 18:10:00|8081.3|8066.3|8077.2|8062.2|8081.3|8066.3|8077.2|8062.2|135
1609956900000|2021-01-06 18:15:00|8077.7|8062.7|8078.5|8063.5|8079|8064|8076.2|8061.2|28
1609957200000|2021-01-06 18:20:00|8077.2|8062.2|8071|8056|8077.2|8062.2|8071|8056|99
1609957500000|2021-01-06 18:25:00|8071.4|8056.4|8070|8055|8071.4|8056.4|8070|8055|65
1609957800000|2021-01-06 18:30:00|8070.5|8055.5|8069.4|8054.4|8070.5|8055.5|8064.7|8049.7|67
1609958100000|2021-01-06 18:35:00|8069.9|8054.9|8084.7|8069.7|8085.2|8070.2|8069.9|8054.9|52
1609958400000|2021-01-06 18:40:00|8084.5|8069.5|8087|8072|8087.7|8072.7|8084.5|8069.5|26
1609958700000|2021-01-06 18:45:00|8087.9|8072.9|8087.9|8072.9|8089|8074|8084|8069|77
1609959000000|2021-01-06 18:50:00|8088.2|8073.2|8084|8069|8089.2|8074.2|8084|8069|121
1609959300000|2021-01-06 18:55:00|8084.4|8069.4|8079.9|8064.9|8084.4|8069.4|8079|8064|123
1609959600000|2021-01-06 19:00:00|8080.4|8065.4|8070.9|8055.9|8080.4|8065.4|8070.7|8055.7|171
1609959900000|2021-01-06 19:05:00|8071|8056|8062.2|8047.2|8071|8056|8059.4|8044.4|297
1609960200000|2021-01-06 19:10:00|8061.9|8046.9|8033.5|8018.5|8061.9|8046.9|8029.4|8014.4|1288
1609960500000|2021-01-06 19:15:00|8033|8018|8029.2|8014.2|8047.4|8032.4|8026.9|8011.9|565
1609984800000|2021-01-07 02:00:00|8030.5|8015.5|8023.3|8008.3|8030.5|8015.5|8002|7983.9|183
1609985100000|2021-01-07 02:05:00|8022.3|8007.3|8027.1|8012.1|8028.8|8013.8|8020.3|7997|33
1609985400000|2021-01-07 02:10:00|8026.8|8011.8|8029.5|8014.5|8037.1|8022.1|8025.6|8010.6|38
1609985700000|2021-01-07 02:15:00|8027|8012|8030.1|8015.1|8033.1|8018.1|8024|8009|33
1609986000000|2021-01-07 02:20:00|8031.5|8016.5|8029.5|8014.5|8032.1|8017.1|8026.6|8011.6|10
1609986300000|2021-01-07 02:25:00|8027.5|8012.5|8027.5|8012.5|8030.5|8015.5|8026.5|8011.5|8
1609986600000|2021-01-07 02:30:00|8027.6|8012.6|8029.8|8014.8|8029.8|8014.8|8027|8012|14
1609986900000|2021-01-07 02:35:00|8030|8015|8035|8020|8036.8|8021.8|8030|8015|22
1609987200000|2021-01-07 02:40:00|8036.5|8021.5|8036|8021|8036.5|8021.5|8033.6|8018.6|19
1609987500000|2021-01-07 02:45:00|8035.6|8020.6|8057|8042|8061.5|8046.5|8032.5|8017.5|64
1609987800000|2021-01-07 02:50:00|8057.2|8042.2|8055.8|8040.8|8057.2|8042.2|8054.5|8039.5|3
1609988100000|2021-01-07 02:55:00|8051.2|8036.2|8052.3|8037.3|8054.3|8039.3|8048|8033|26
1609988400000|2021-01-07 03:00:00|8052.2|8037.2|8055.2|8040.2|8055.7|8040.7|8046.3|8031.3|11
1609988700000|2021-01-07 03:05:00|8054.8|8039.8|8055.2|8040.2|8056|8041|8054.7|8039.7|2
1609989000000|2021-01-07 03:10:00|8053.5|8038.5|8055.2|8040.2|8055.2|8040.2|8053.2|8038.2|3
1609989300000|2021-01-07 03:15:00|8054.2|8039.2|8058.8|8043.8|8058.8|8043.8|8053.2|8038.2|3
1609989600000|2021-01-07 03:20:00|8060|8045|8058.7|8043.7|8063.2|8048.2|8058.2|8043.2|16
1609989900000|2021-01-07 03:25:00|8063.7|8048.7|8056|8041|8063.7|8048.7|8056|8041|6
1609990200000|2021-01-07 03:30:00|8057.3|8042.3|8058.7|8043.7|8062.2|8047.2|8057.3|8042.3|0
1609990500000|2021-01-07 03:35:00|8059.7|8044.7|8060.5|8045.5|8060.5|8045.5|8059.5|8044.5|1
1609990800000|2021-01-07 03:40:00|8060.8|8045.8|8065.9|8050.9|8065.9|8050.9|8060.8|8045.8|10
1609991100000|2021-01-07 03:45:00|8066.4|8051.4|8065.9|8050.9|8066.4|8051.4|8063.2|8048.2|0
1609991700000|2021-01-07 03:55:00|8065.5|8050.5|8065.9|8050.9|8065.9|8050.9|8065.5|8050.5|2
1609992300000|2021-01-07 04:05:00|8065.4|8050.4|8065.4|8050.4|8065.4|8050.4|8065.4|8050.4|1
1609992600000|2021-01-07 04:10:00|8064.4|8049.4|8064|8049|8064.4|8049.4|8063.9|8048.9|1
1609992900000|2021-01-07 04:15:00|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|8063.5|8048.5|0
1609993200000|2021-01-07 04:20:00|8065|8050|8065|8050|8065|8050|8065|8050|0
1609993800000|2021-01-07 04:30:00|8067|8052|8067.7|8052.7|8068|8053|8065|8050|6
1609994100000|2021-01-07 04:35:00|8067.2|8052.2|8067.2|8052.2|8067.2|8052.2|8067.2|8052.2|0
1609994400000|2021-01-07 04:40:00|||||||||1
1609994700000|2021-01-07 04:45:00|||||||||1
1609995000000|2021-01-07 04:50:00|8066.9|8051.9|8068.4|8053.4|8068.4|8053.4|8066.6|8051.6|6
1609995300000|2021-01-07 04:55:00|8068.6|8053.6|8067.4|8052.4|8068.6|8053.6|8067.4|8052.4|0
1609997100000|2021-01-07 05:25:00|||||||||1
1609997400000|2021-01-07 05:30:00|8068.2|8053.2|8068.1|8053.1|8068.2|8053.2|8066.7|8051.7|6
1609997700000|2021-01-07 05:35:00|8067.8|8052.8|8069.3|8054.3|8069.9|8054.9|8067.3|8052.3|3
1609998000000|2021-01-07 05:40:00|8069.6|8054.6|8082.6|8067.6|8085.1|8070.1|8069.6|8054.6|43
1609998300000|2021-01-07 05:45:00|8082.8|8067.8|8087.8|8072.8|8088.3|8073.3|8079.9|8064.9|23
1609998600000|2021-01-07 05:50:00|8086.3|8071.3|8086.1|8071.1|8086.3|8071.3|8086.1|8071.1|3
1609998900000|2021-01-07 05:55:00|8084.1|8069.1|8079.8|8064.8|8084.1|8069.1|8078.6|8063.6|19
1609999200000|2021-01-07 06:00:00|8081.1|8066.1|8076.9|8061.9|8081.9|8066.9|8076.9|8061.9|4
1609999500000|2021-01-07 06:05:00|8077.3|8062.3|8077.9|8062.9|8077.9|8062.9|8076.9|8061.9|0
1609999800000|2021-01-07 06:10:00|8080.3|8065.3|8090.1|8075.1|8090.1|8075.1|8080.3|8065.3|13
1610000100000|2021-01-07 06:15:00|8090.4|8075.4|8093.3|8078.3|8093.3|8078.3|8090.1|8075.1|19
1610000400000|2021-01-07 06:20:00|8091.6|8076.6|8093.1|8078.1|8094.8|8079.8|8091.6|8076.6|11
1610000700000|2021-01-07 06:25:00|8093.3|8078.3|8093.1|8078.1|8093.3|8078.3|8093.1|8078.1|15
1610001000000|2021-01-07 06:30:00|8090.8|8075.8|8090.8|8075.8|8091|8076|8090|8075|3
1610001300000|2021-01-07 06:35:00|8088.5|8073.5|8091.1|8076.1|8091.1|8076.1|8088.5|8073.5|51
1610001600000|2021-01-07 06:40:00|8091|8076|8090|8075|8091|8076|8090|8075|1
1610001900000|2021-01-07 06:45:00|8089.6|8074.6|8090.5|8075.5|8090.5|8075.5|8089.6|8074.6|0
1610002200000|2021-01-07 06:50:00|8089.8|8074.8|8088.3|8073.3|8089.8|8074.8|8088.3|8073.3|0
1610002500000|2021-01-07 06:55:00|8092.6|8077.6|8097.1|8082.1|8097.1|8082.1|8092.6|8077.6|40
1610002800000|2021-01-07 07:00:00|8097.5|8082.5|8096.1|8081.1|8097.6|8082.6|8093.6|8078.6|5
1610003100000|2021-01-07 07:05:00|8094|8079|8091.6|8076.6|8094|8079|8090.3|8075.3|0
1610003400000|2021-01-07 07:10:00|8091.5|8076.5|8091.1|8076.1|8091.5|8076.5|8090.6|8075.6|0
1610003700000|2021-01-07 07:15:00|8092.1|8077.1|8089.6|8074.6|8092.1|8077.1|8089.6|8074.6|2
1610004000000|2021-01-07 07:20:00|8094.5|8079.5|8093.7|8078.7|8094.5|8079.5|8093.7|8078.7|7
1610004300000|2021-01-07 07:25:00|8092.7|8077.7|8090|8075|8092.7|8077.7|8088.7|8073.7|1
1610004900000|2021-01-07 07:35:00|8091|8076|8092.5|8077.5|8093.7|8078.7|8091|8076|0
1610005200000|2021-01-07 07:40:00|8094.5|8079.5|8095.7|8080.7|8095.7|8080.7|8094|8079|16
1610005500000|2021-01-07 07:45:00|8095|8080|8093|8078|8095|8080|8093|8078|0
1610005800000|2021-01-07 07:50:00|8094.3|8079.3|8098|8083|8098|8083|8094.3|8079.3|13
1610006100000|2021-01-07 07:55:00|8098.7|8083.7|8098.8|8083.8|8103.8|8088.8|8098|8083|6
1610006400000|2021-01-07 08:00:00|8099.2|8084.2|8096.5|8081.5|8099.2|8084.2|8092.8|8077.8|4
1610006700000|2021-01-07 08:05:00|8095.5|8080.5|8085.2|8070.2|8095.5|8080.5|8085.2|8070.2|13
1610007000000|2021-01-07 08:10:00|8086.8|8071.8|8091.2|8076.2|8093.2|8078.2|8086.3|8071.3|8
1610007300000|2021-01-07 08:15:00|8090.8|8075.8|8088.3|8073.3|8090.8|8075.8|8088.3|8073.3|2
1610007600000|2021-01-07 08:20:00|8089.3|8074.3|8088.9|8073.9|8090.2|8075.2|8087.8|8072.8|1
1610007900000|2021-01-07 08:25:00|8089.9|8074.9|8090.2|8075.2|8090.4|8075.4|8087.2|8072.2|3
1610008200000|2021-01-07 08:30:00|8089.2|8074.2|8089.4|8074.4|8096.4|8075.4|8075.2|8060.2|86
1610008500000|2021-01-07 08:35:00|8088.9|8073.9|8075.7|8060.7|8088.9|8073.9|8075.7|8060.7|31
1610008800000|2021-01-07 08:40:00|8075|8060|8076.2|8061.2|8078.5|8063.5|8071.9|8056.9|27
1610009100000|2021-01-07 08:45:00|8075.9|8060.9|8084.5|8069.5|8088.4|8073.4|8075.7|8060.7|4
1610009400000|2021-01-07 08:50:00|8083.5|8068.5|8077.5|8062.5|8083.5|8068.5|8074.7|8059.7|23
1610009700000|2021-01-07 08:55:00|8077|8062|8080.4|8065.4|8082.4|8067.4|8076|8061|18
1610010000000|2021-01-07 09:00:00|8079.7|8064.7|8077.9|8062.9|8079.7|8064.7|8077.9|8062.9|12
1610010300000|2021-01-07 09:05:00|8079.4|8064.4|8079.5|8064.5|8087.4|8067.4|8077|8062|3
1610010600000|2021-01-07 09:10:00|8078.5|8063.5|8071.2|8056.2|8078.5|8063.5|8069.5|8054.5|11
1610010900000|2021-01-07 09:15:00|8070.5|8055.5|8073.4|8058.4|8078.6|8063.6|8070.5|8055.5|4
1610011200000|2021-01-07 09:20:00|8072.9|8057.9|8068.1|8053.1|8072.9|8057.9|8066.6|8051.6|7
1610011500000|2021-01-07 09:25:00|8066.4|8051.4|8059.6|8044.6|8066.4|8051.4|8057.2|8042.2|37
1610011800000|2021-01-07 09:30:00|8059.1|8044.1|8045.4|8030.4|8059.1|8044.1|8040.7|8025.7|112
1610012100000|2021-01-07 09:35:00|8042.9|8027.9|8042.4|8027.4|8043.4|8028.4|8042.1|8027.1|8
1610012400000|2021-01-07 09:40:00|8028.2|8013.2|8036.1|8021.1|8039.7|8024.7|8027.7|8012.7|78
1610012700000|2021-01-07 09:45:00|8030.2|8015.2|8023.2|8008.2|8030.2|8015.2|8021.2|8006.2|30
1610013000000|2021-01-07 09:50:00|8021.7|8006.7|8025.2|8010.2|8027.7|8012.7|8020.9|8005.9|37
1610013300000|2021-01-07 09:55:00|8025.9|8010.9|8026.7|8011.7|8029.7|8014.7|8019.7|8004.7|32
1610013600000|2021-01-07 10:00:00|8025.4|8010.4|8038.4|8023.4|8038.4|8023.4|8024.4|8009.4|76
1610013900000|2021-01-07 10:05:00|8039.7|8024.7|8042.2|8027.2|8048.7|8033.7|8039.7|8024.7|36
1610014200000|2021-01-07 10:10:00|8041.7|8026.7|8042.8|8027.8|8044.1|8029.1|8037.3|8022.3|20
1610014500000|2021-01-07 10:15:00|8044.4|8029.4|8040.6|8025.6|8046.1|8031.1|8040.6|8025.6|12
1610014800000|2021-01-07 10:20:00|8041.8|8026.8|8038.8|8023.8|8041.8|8026.8|8038.1|8023.1|6
1610015100000|2021-01-07 10:25:00|8038.4|8023.4|8026.8|8011.8|8038.4|8023.4|8026.8|8011.8|13
1610015400000|2021-01-07 10:30:00|8026.3|8011.3|8031.8|8016.8|8031.8|8016.8|8025.6|8010.6|5
1610015700000|2021-01-07 10:35:00|8027.8|8012.8|8032.1|8017.1|8034.1|8019.1|8027.8|8012.8|43
1610016000000|2021-01-07 10:40:00|8033.3|8018.3|8028.4|8013.4|8037.3|8022.3|8028.1|8013.1|175
1610016300000|2021-01-07 10:45:00|8028.1|8013.1|8025.9|8010.9|8028.1|8013.1|8023.3|8008.3|34
1610016600000|2021-01-07 10:50:00|8024.9|8009.9|8020.3|8005.3|8026.3|8011.3|8019.8|8004.8|31
1610016900000|2021-01-07 10:55:00|8020.9|8005.9|8023.1|8008.1|8027.9|8012.9|8020.9|8005.9|27
1610017200000|2021-01-07 11:00:00|8023.8|8008.8|8015.6|8000.6|8023.8|8008.8|8010.9|7995.9|54
1610017500000|2021-01-07 11:05:00|8016.9|8001.9|8014|7999|8017.9|8002.9|8013.8|7998.8|9
1610017800000|2021-01-07 11:10:00|8012.8|7997.8|8020.6|8005.6|8020.6|8005.6|8012.8|7997.8|2
1610018100000|2021-01-07 11:15:00|8021|8006|8017.6|8002.6|8021.1|8006.1|8013.8|7998.8|15
1610018400000|2021-01-07 11:20:00|8018|8003|8018.3|8003.3|8018.3|8003.3|8017.1|8002.1|74
1610018700000|2021-01-07 11:25:00|8017.3|8002.3|8017.8|8002.8|8017.8|8002.8|8016.8|8001.8|1
1610019000000|2021-01-07 11:30:00|8018.1|8003.1|8019.1|8004.1|8019.1|8004.1|8013.8|7998.8|8
1610019300000|2021-01-07 11:35:00|8019.8|8004.8|8024|8009|8027.8|8012.8|8019.8|8004.8|10
1610019600000|2021-01-07 11:40:00|8026.8|8011.8|8021.8|8006.8|8026.8|8011.8|8021.8|8006.8|3
1610019900000|2021-01-07 11:45:00|8022.8|8007.8|8027.8|8012.8|8028|8013|8022.3|8007.3|50
1610020200000|2021-01-07 11:50:00|8028|8013|8029.3|8014.3|8029.6|8014.6|8025.3|8010.3|31
1610020500000|2021-01-07 11:55:00|8028.8|8013.8|8029.6|8014.6|8029.8|8014.8|8028.3|8013.3|10
1610020800000|2021-01-07 12:00:00|8028.8|8013.8|8029.8|8014.8|8031.1|8016.1|8026.3|8011.3|32
1610021100000|2021-01-07 12:05:00|8030.2|8015.2|8040|8025|8041.5|8026.5|8030.2|8015.2|26
1610021400000|2021-01-07 12:10:00|8039|8024|8040.3|8025.3|8040.8|8025.8|8038.8|8023.8|3
1610021700000|2021-01-07 12:15:00|8040.8|8025.8|8040.7|8025.7|8041.8|8026.8|8040.3|8025.3|6
1610022000000|2021-01-07 12:20:00|8040.8|8025.8|8039.7|8024.7|8041.2|8026.2|8038.5|8023.5|10
1610022300000|2021-01-07 12:25:00|8038.7|8023.7|8040|8025|8040|8025|8033.7|8018.7|19
1610022600000|2021-01-07 12:30:00|8040.3|8025.3|8048.8|8033.8|8057.8|8042.8|8040|8025|69
1610022900000|2021-01-07 12:35:00|8050.2|8035.2|8045.7|8030.7|8050.2|8035.2|8041.8|8026.8|6
1610023200000|2021-01-07 12:40:00|8046|8031|8042.3|8027.3|8049.7|8034.7|8042.3|8027.3|12
1610023500000|2021-01-07 12:45:00|8043.2|8028.2|8051|8036|8052.2|8037.2|8043.2|8028.2|9
1610023800000|2021-01-07 12:50:00|8051.3|8036.3|8051.5|8036.5|8051.8|8036.8|8048.7|8033.7|17
1610024100000|2021-01-07 12:55:00|8051.7|8036.7|8046.7|8031.7|8052.7|8037.7|8046.2|8031.2|31
1610024400000|2021-01-07 13:00:00|8045.4|8030.4|8053.5|8038.5|8057.3|8042.3|8042.9|8027.9|70
1610024700000|2021-01-07 13:05:00|8053.9|8038.9|8048.5|8033.5|8054.5|8039.5|8040.9|8025.9|24
1610025000000|2021-01-07 13:10:00|8048.9|8033.9|8043.9|8028.9|8049.2|8034.2|8040.9|8025.9|29
1610025300000|2021-01-07 13:15:00|8043.2|8028.2|8047.4|8032.4|8047.9|8032.9|8036.9|8021.9|32
1610025600000|2021-01-07 13:20:00|8052.4|8037.4|8050.9|8035.9|8052.9|8037.9|8046.4|8031.4|77
1610025900000|2021-01-07 13:25:00|8050.7|8035.7|8040.9|8025.9|8050.7|8035.7|8037.2|8022.2|74
1610026200000|2021-01-07 13:30:00|8041.2|8026.2|8022.4|8007.4|8041.2|8026.2|8019.2|8004.2|99
1610026500000|2021-01-07 13:35:00|8023.4|8008.4|8028.7|8013.7|8031.7|8016.7|8022.2|8007.2|117
1610026800000|2021-01-07 13:40:00|8027.9|8012.9|8013.5|7998.5|8027.9|8012.9|8013.5|7998.5|110
1610027100000|2021-01-07 13:45:00|8013.9|7998.9|8018.2|8003.2|8020.2|8005.2|8013.7|7998.7|67
1610027400000|2021-01-07 13:50:00|8017.9|8002.9|8010.2|7995.2|8018.2|8003.2|8010.2|7995.2|54
1610027700000|2021-01-07 13:55:00|8010.7|7995.7|8010.2|7995.2|8011.1|7996.1|8002.2|7987.2|146
1610028000000|2021-01-07 14:00:00|8011.6|7996.6|8025.6|8010.6|8025.7|8010.7|8011.6|7996.6|100
1610028300000|2021-01-07 14:05:00|8026.7|8011.7|8033.2|8018.2|8033.9|8018.9|8024.4|8009.4|43
1610028600000|2021-01-07 14:10:00|8031.1|8016.1|8021.1|8006.1|8031.1|8016.1|8019.2|8004.2|140
1610028900000|2021-01-07 14:15:00|8021.7|8006.7|8022.7|8007.7|8026.6|8011.6|8015.6|8000.6|79
1610029200000|2021-01-07 14:20:00|8022.1|8007.1|8017.1|8002.1|8022.1|8007.1|8014.6|7999.6|49
1610029500000|2021-01-07 14:25:00|8018.2|8003.2|8026.4|8011.4|8028.2|8013.2|8018.1|8003.1|72
1610029800000|2021-01-07 14:30:00|8026.2|8011.2|8042.6|8027.6|8048.4|8033.4|8020.4|8005.4|305
1610030100000|2021-01-07 14:35:00|8043.6|8028.6|8033.3|8018.3|8048.1|8033.1|8033.3|8018.3|223
1610030400000|2021-01-07 14:40:00|8033.6|8018.6|8038.1|8023.1|8042.9|8027.9|8031.6|8016.6|228
1610030700000|2021-01-07 14:45:00|8036.4|8021.4|8039.3|8024.3|8043.8|8028.8|8031.3|8016.3|130
1610031000000|2021-01-07 14:50:00|8043.1|8028.1|8050.3|8035.3|8050.6|8035.6|8042.1|8027.1|136
1610031300000|2021-01-07 14:55:00|8050.4|8035.4|8052.4|8037.4|8053.8|8038.8|8045.9|8030.9|74
1610031600000|2021-01-07 15:00:00|8052.6|8037.6|8049.8|8034.8|8055.3|8040.3|8047.1|8032.1|85
1610031900000|2021-01-07 15:05:00|8049.1|8034.1|8055.9|8040.9|8055.9|8040.9|8048.6|8033.6|55
1610032200000|2021-01-07 15:10:00|8047.8|8032.8|8052.8|8037.8|8053.4|8038.4|8043.3|8028.3|210
1610032500000|2021-01-07 15:15:00|8052.6|8037.6|8056.1|8041.1|8061.3|8046.3|8050.8|8035.8|120
1610032800000|2021-01-07 15:20:00|8055.8|8040.8|8066.6|8051.6|8070.1|8055.1|8052.8|8037.8|193
1610033100000|2021-01-07 15:25:00|8066.3|8051.3|8067.3|8052.3|8068.5|8053.5|8057.1|8042.1|389
1610033400000|2021-01-07 15:30:00|8067.6|8052.6|8066.6|8051.6|8068|8053|8057|8042|124
1610033700000|2021-01-07 15:35:00|8066.5|8051.5|8065.1|8050.1|8074.5|8059.5|8063|8048|127
1610034000000|2021-01-07 15:40:00|8066.5|8051.5|8060.5|8045.5|8067|8052|8057.8|8042.8|146
1610034300000|2021-01-07 15:45:00|8060.3|8045.3|8049.6|8034.6|8060.3|8045.3|8047|8032|140
1610034600000|2021-01-07 15:50:00|8048.8|8033.8|8054.8|8039.8|8054.8|8039.8|8048.8|8033.8|131
1610034900000|2021-01-07 15:55:00|8054.5|8039.5|8062.6|8047.6|8065.3|8050.3|8052.1|8037.1|116
1610035200000|2021-01-07 16:00:00|8063.1|8048.1|8054|8039|8064.5|8049.5|8050.8|8035.8|103
1610035500000|2021-01-07 16:05:00|8053.5|8038.5|8060.5|8045.5|8060.5|8045.5|8052.1|8037.1|78
1610035800000|2021-01-07 16:10:00|8060.1|8045.1|8056.1|8041.1|8064|8049|8054.6|8039.6|99
1610036100000|2021-01-07 16:15:00|8056|8041|8061|8046|8061.2|8046.2|8055.5|8040.5|47
1610036400000|2021-01-07 16:20:00|8060.5|8045.5|8062.7|8047.7|8065.5|8050.5|8060.2|8045.2|76
1610036700000|2021-01-07 16:25:00|8061.2|8046.2|8062.3|8047.3|8064.8|8049.8|8054.3|8039.3|105
1610037000000|2021-01-07 16:30:00|8059.3|8044.3|8064.3|8049.3|8065.3|8050.3|8059.3|8044.3|94
1610037300000|2021-01-07 16:35:00|8063.8|8048.8|8055.5|8040.5|8063.8|8048.8|8055.5|8040.5|66
1610037600000|2021-01-07 16:40:00|8055.3|8040.3|8053.3|8038.3|8059.2|8044.2|8052.3|8037.3|66
1610037900000|2021-01-07 16:45:00|8053|8038|8048|8033|8053|8038|8042.8|8027.8|130
1610038200000|2021-01-07 16:50:00|8048.3|8033.3|8043.5|8028.5|8048.7|8033.7|8042|8027|47
1610038500000|2021-01-07 16:55:00|8044.2|8029.2|8043.5|8028.5|8048|8033|8039.8|8024.8|102
1610038800000|2021-01-07 17:00:00|8044.5|8029.5|8036.2|8021.2|8045|8030|8035.2|8020.2|58
1610039100000|2021-01-07 17:05:00|8036.5|8021.5|8033.8|8018.8|8036.5|8021.5|8029.3|8014.3|114
1610039400000|2021-01-07 17:10:00|8034|8019|8036.5|8021.5|8039|8024|8029.5|8014.5|114
1610039700000|2021-01-07 17:15:00|8036.2|8021.2|8038.5|8023.5|8038.5|8023.5|8032.9|8017.9|75
1610040000000|2021-01-07 17:20:00|8040|8025|8040|8025|8047|8032|8039.2|8024.2|87
1610040300000|2021-01-07 17:25:00|8040.5|8025.5|8037.9|8022.9|8040.5|8025.5|8033.7|8018.7|41
1610040600000|2021-01-07 17:30:00|8040|8025|8049|8034|8050.7|8035.7|8039.5|8024.5|68
1610040900000|2021-01-07 17:35:00|8048.9|8033.9|8043.9|8028.9|8049|8034|8043|8028|101
1610041200000|2021-01-07 17:40:00|8042|8027|8038.2|8023.2|8042|8027|8038.2|8023.2|101
1610041500000|2021-01-07 17:45:00|8037.9|8022.9|8028.5|8013.5|8038|8023|8028.2|8013.2|94
1610041800000|2021-01-07 17:50:00|8028.9|8013.9|8039.4|8024.4|8039.4|8024.4|8020.2|8005.2|94
1610042100000|2021-01-07 17:55:00|8038.7|8023.7|8032.7|8017.7|8038.9|8023.9|8030.5|8015.5|66
1610042400000|2021-01-07 18:00:00|8032.9|8017.9|8036.2|8021.2|8037.2|8022.2|8032.5|8017.5|100
1610042700000|2021-01-07 18:05:00|8035.5|8020.5|8033.9|8018.9|8039.2|8024.2|8033.9|8018.9|108
1610043000000|2021-01-07 18:10:00|8030.5|8015.5|8033.7|8018.7|8033.7|8018.7|8025.9|8010.9|79
1610043300000|2021-01-07 18:15:00|8033.4|8018.4|8030.2|8015.2|8033.7|8018.7|8029.4|8014.4|81
1610043600000|2021-01-07 18:20:00|8030.1|8015.1|8023.6|8008.6|8032.2|8017.2|8023.6|8008.6|91
1610043900000|2021-01-07 18:25:00|8024.6|8009.6|8013.7|7998.7|8024.6|8009.6|8013.7|7998.7|76
1610044200000|2021-01-07 18:30:00|8013.6|7998.6|8014.7|7999.7|8020.4|8005.4|8013.6|7998.6|88
1610044500000|2021-01-07 18:35:00|8013.9|7998.9|8016.4|8001.4|8020.9|8005.9|8012.7|7997.7|44
1610044800000|2021-01-07 18:40:00|8016.7|8001.7|8020.2|8005.2|8025.6|8010.6|8016.7|8001.7|63
1610045100000|2021-01-07 18:45:00|8020.1|8005.1|8011.9|7996.9|8020.1|8005.1|8011.9|7996.9|68
1610045400000|2021-01-07 18:50:00|8010.9|7995.9|8005.9|7990.9|8012.1|7997.1|8005.9|7990.9|172
1610045700000|2021-01-07 18:55:00|8006.3|7991.3|8008.9|7993.9|8011.9|7996.9|8003.1|7988.1|153
1610046000000|2021-01-07 19:00:00|8008.1|7993.1|8010.4|7995.4|8013.6|7998.6|8005.4|7990.4|114
1610046300000|2021-01-07 19:05:00|8009.1|7994.1|8015.6|8000.6|8022.3|8007.3|8009.1|7994.1|109
1610046600000|2021-01-07 19:10:00|8015.1|8000.1|8012.4|7997.4|8026.3|8011.3|8005.1|7990.1|700
1610046900000|2021-01-07 19:15:00|8012.8|7997.8|8010.6|7995.6|8017.6|8002.6|8010.1|7995.1|171
1610071200000|2021-01-08 02:00:00|8014.9|7999.9|8006|7991|8014.9|7999.9|7996.3|7981.3|60
1610071500000|2021-01-08 02:05:00|8003.7|7988.7|8005.2|7990.2|8005.2|7990.2|8002.2|7987.2|81
1610071800000|2021-01-08 02:10:00|8006.2|7991.2|8003.2|7988.2|8006.2|7991.2|7998.2|7983.2|23
1610072100000|2021-01-08 02:15:00|8003.7|7988.7|8004.5|7989.5|8006.7|7991.7|8002.7|7987.7|13
1610072400000|2021-01-08 02:20:00|8004.7|7989.7|8004.5|7989.5|8008|7993|8002.2|7987.2|48
1610072700000|2021-01-08 02:25:00|8008.5|7993.5|8005|7990|8008.5|7993.5|8004.5|7989.5|7
1610073000000|2021-01-08 02:30:00|8004.9|7989.9|8005.5|7990.5|8006.5|7991.5|8004|7989|10
1610073300000|2021-01-08 02:35:00|8005.4|7990.4|8005.7|7990.7|8005.7|7990.7|8005|7990|11
1610073600000|2021-01-08 02:40:00|8006.2|7991.2|8008.5|7993.5|8009|7994|8006.2|7991.2|11
1610073900000|2021-01-08 02:45:00|8009.4|7994.4|8008.9|7993.9|8010.2|7995.2|8008.7|7993.7|4
1610074200000|2021-01-08 02:50:00|8008|7993|8010.4|7995.4|8010.4|7995.4|8008|7993|2
1610074500000|2021-01-08 02:55:00|8008.5|7993.5|8013.5|7998.5|8014|7999|8008|7993|19
1610074800000|2021-01-08 03:00:00|8012.5|7997.5|8010.7|7995.7|8012.5|7997.5|8006|7991|11
1610075100000|2021-01-08 03:05:00|8010.4|7995.4|8012.5|7997.5|8012.5|7997.5|8006.2|7991.2|12
1610075400000|2021-01-08 03:10:00|8011.6|7996.6|8010.5|7995.5|8011.6|7996.6|8010.5|7995.5|0
1610075700000|2021-01-08 03:15:00|8010|7995|8011.4|7996.4|8011.6|7996.6|8009|7994|5
1610076000000|2021-01-08 03:20:00|8011.7|7996.7|8008.7|7993.7|8011.7|7996.7|8008.7|7993.7|1
1610076300000|2021-01-08 03:25:00|8008.4|7993.4|8009.2|7994.2|8011.2|7996.2|8007.7|7992.7|13
1610076600000|2021-01-08 03:30:00|8009.4|7994.4|8006.6|7991.6|8009.7|7994.7|8006.6|7991.6|15
1610076900000|2021-01-08 03:35:00|8006.9|7991.9|8010.9|7995.9|8011.6|7996.6|8006.9|7991.9|4
1610077200000|2021-01-08 03:40:00|8010.6|7995.6|8015.1|8000.1|8015.1|8000.1|8010.6|7995.6|9
1610077500000|2021-01-08 03:45:00|8014.8|7999.8|8016.9|8001.9|8016.9|8001.9|8014.8|7999.8|10
1610077800000|2021-01-08 03:50:00|8015.4|8000.4|8014.6|7999.6|8015.4|8000.4|8014.6|7999.6|0
1610078100000|2021-01-08 03:55:00|8015.3|8000.3|8022.3|8007.3|8022.6|8007.6|8014.8|7999.8|7
1610078400000|2021-01-08 04:00:00|8021.9|8006.9|8021.4|8006.4|8021.9|8006.9|8021.4|8006.4|0
1610078700000|2021-01-08 04:05:00|8023.1|8008.1|8019.3|8004.3|8024.1|8009.1|8019.3|8004.3|19
1610079300000|2021-01-08 04:15:00|8018.6|8003.6|8018.1|8003.1|8018.6|8003.6|8018.1|8003.1|0
1610079600000|2021-01-08 04:20:00|8019.4|8004.4|8023.6|8008.6|8024.3|8009.3|8019.4|8004.4|4
1610079900000|2021-01-08 04:25:00|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|0
1610080200000|2021-01-08 04:30:00|8023.6|8008.6|8022.1|8007.1|8023.8|8008.8|8022.1|8007.1|1
1610080500000|2021-01-08 04:35:00|8022.3|8007.3|8023.1|8008.1|8023.1|8008.1|8022|8007|0
1610081100000|2021-01-08 04:45:00|8022.9|8007.9|8024|8009|8024|8009|8022.9|8007.9|1
1610081700000|2021-01-08 04:55:00|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|0
1610082000000|2021-01-08 05:00:00|8025.3|8010.3|8027.1|8012.1|8030.1|8015.1|8025.3|8010.3|17
1610082300000|2021-01-08 05:05:00|8025.1|8010.1|8025.6|8010.6|8025.6|8010.6|8025.1|8010.1|2
1610082600000|2021-01-08 05:10:00|8025.3|8010.3|8027.3|8012.3|8027.3|8012.3|8025.1|8010.1|0
1610082900000|2021-01-08 05:15:00|8027|8012|8028.5|8013.5|8028.5|8013.5|8026.5|8011.5|6
1610083200000|2021-01-08 05:20:00|8027.3|8012.3|8026.3|8011.3|8027.5|8012.5|8024|8009|3
1610083800000|2021-01-08 05:30:00|8025.3|8010.3|8018.5|8003.5|8026.6|8011.6|8016.2|8001.2|52
1610084100000|2021-01-08 05:35:00|8020.2|8005.2|8019.2|8004.2|8021.5|8006.5|8018|8003|5
1610084400000|2021-01-08 05:40:00|8019|8004|8019|8004|8019.5|8004.5|8017.3|8002.3|2
1610084700000|2021-01-08 05:45:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8015.5|8000.5|11
1610085000000|2021-01-08 05:50:00|8019.7|8004.7|8015.5|8000.5|8020.2|8005.2|8014.3|7999.3|19
1610085300000|2021-01-08 05:55:00|8015|8000|8014|7999|8019|8004|8011.7|7996.7|5
1610085600000|2021-01-08 06:00:00|8021.5|7996.5|8016.3|8001.3|8021.5|8002.6|8011.5|7996.2|3
1610085900000|2021-01-08 06:05:00|8014.4|7999.4|8015.7|8000.7|8015.7|8000.7|8014.4|7999.4|0
1610086200000|2021-01-08 06:10:00|8016.3|8001.3|8016|8001|8016.3|8001.3|8016|8001|0
1610086500000|2021-01-08 06:15:00|8015|8000|8019.2|8004.2|8019.5|8004.5|8015|8000|3
1610086800000|2021-01-08 06:20:00|8019.5|8004.5|8019.7|8004.7|8020.2|8005.2|8019.3|8004.3|8
1610087700000|2021-01-08 06:35:00|8020.7|8005.7|8020.2|8005.2|8020.7|8005.7|8020.2|8005.2|5
1610088000000|2021-01-08 06:40:00|8021.6|8006.6|8024.7|8009.7|8025.3|8010.3|8021.6|8006.6|2
1610088300000|2021-01-08 06:45:00|8025|8010|8025.4|8010.4|8025.4|8010.4|8025|8010|0
1610088600000|2021-01-08 06:50:00|8027.3|8012.3|8028.2|8013.2|8028.2|8013.2|8025.2|8010.2|2
1610088900000|2021-01-08 06:55:00|8029.7|8014.7|8029.9|8014.9|8029.9|8014.9|8029.7|8014.7|12
1610089200000|2021-01-08 07:00:00|8029.7|8014.7|8029.9|8014.9|8031.4|8016.4|8028.9|8013.9|4
1610089500000|2021-01-08 07:05:00|8029.4|8014.4|8029.9|8014.9|8029.9|8014.9|8028.9|8013.9|1
1610089800000|2021-01-08 07:10:00|8029.4|8014.4|8029.4|8014.4|8030.4|8015.4|8028.9|8013.9|6
1610090100000|2021-01-08 07:15:00|8028.4|8013.4|8029.4|8014.4|8029.4|8014.4|8027.9|8012.9|0
1610090400000|2021-01-08 07:20:00|8028.9|8013.9|8030.2|8015.2|8030.9|8015.9|8028.9|8013.9|8
1610090700000|2021-01-08 07:25:00|8030.5|8015.5|8039|8024|8039|8024|8030.5|8015.5|14
1610091000000|2021-01-08 07:30:00|8038.9|8023.9|8034.4|8019.4|8038.9|8023.9|8034.4|8019.4|7
1610091300000|2021-01-08 07:35:00|8034.1|8019.1|8034.9|8019.9|8034.9|8019.9|8033.9|8018.9|3
1610091600000|2021-01-08 07:40:00|8034.4|8019.4|8038.2|8023.2|8039.2|8024.2|8034.4|8019.4|7
1610091900000|2021-01-08 07:45:00|8037.6|8022.6|8040.7|8025.7|8041.9|8026.9|8037.2|8022.2|11
1610092200000|2021-01-08 07:50:00|8040.2|8025.2|8040.9|8025.9|8040.9|8025.9|8038.9|8023.9|9
1610092500000|2021-01-08 07:55:00|8040.4|8025.4|8039.4|8024.4|8040.4|8025.4|8039.4|8024.4|0
1610092800000|2021-01-08 08:00:00|8041.7|8026.7|8041.9|8026.9|8045.9|8030.9|8041.1|8026.1|6
1610093100000|2021-01-08 08:05:00|8041.4|8026.4|8038.4|8023.4|8041.4|8026.4|8038.4|8023.4|1
1610093400000|2021-01-08 08:10:00|8037.9|8022.9|8034.2|8019.2|8038.9|8023.9|8034.2|8019.2|12
1610093700000|2021-01-08 08:15:00|8033.1|8018.1|8035.6|8020.6|8035.6|8020.6|8033.1|8018.1|2
1610094000000|2021-01-08 08:20:00|8034.3|8019.3|8033.9|8018.9|8035.6|8020.6|8033.2|8018.2|0
1610094300000|2021-01-08 08:25:00|8035.1|8020.1|8037.4|8022.4|8037.4|8022.4|8035.1|8020.1|14
1610094600000|2021-01-08 08:30:00|8037.1|8022.1|8037.1|8022.1|8037.4|8022.4|8036.6|8021.6|2
1610094900000|2021-01-08 08:35:00|8037.4|8022.4|8042.2|8027.2|8043.1|8028.1|8037.4|8022.4|9
1610095200000|2021-01-08 08:40:00|8041.4|8026.4|8042.9|8027.9|8043.4|8028.4|8041.4|8026.4|7
1610095500000|2021-01-08 08:45:00|8040.6|8025.6|8046.6|8031.6|8047.1|8032.1|8040.6|8025.6|5
1610095800000|2021-01-08 08:50:00|8046.1|8031.1|8047.1|8032.1|8047.1|8032.1|8046.1|8031.1|1
1610096100000|2021-01-08 08:55:00|8046.9|8031.9|8049.1|8034.1|8049.1|8034.1|8046.4|8031.4|9
1610096400000|2021-01-08 09:00:00|8047.4|8032.4|8045.3|8030.3|8047.6|8032.6|8044.3|8029.3|11
1610096700000|2021-01-08 09:05:00|8039.8|8024.8|8036.6|8021.6|8039.8|8024.8|8034.6|8019.6|11
1610097000000|2021-01-08 09:10:00|8036.9|8021.9|8038.1|8023.1|8039.6|8024.6|8036.6|8021.6|2
1610097300000|2021-01-08 09:15:00|8037.1|8022.1|8040.1|8025.1|8041.6|8026.6|8037.1|8022.1|6
1610097600000|2021-01-08 09:20:00|8040.4|8025.4|8039.6|8024.6|8041.1|8026.1|8037.6|8022.6|8
1610097900000|2021-01-08 09:25:00|8039.3|8024.3|8033|8018|8039.3|8024.3|8030.6|8015.6|16
1610098200000|2021-01-08 09:30:00|8034.3|8019.3|8034.5|8019.5|8035.8|8020.8|8031.5|8016.5|3
1610098500000|2021-01-08 09:35:00|8036|8021|8039.8|8024.8|8042|8027|8036|8021|8
1610098800000|2021-01-08 09:40:00|8039.3|8024.3|8038.8|8023.8|8039.8|8024.8|8036.1|8021.1|29
1610099100000|2021-01-08 09:45:00|8038.6|8023.6|8039.5|8024.5|8040.3|8025.3|8038.1|8023.1|7
1610099400000|2021-01-08 09:50:00|8039.6|8024.6|8038.5|8023.5|8041.1|8026.1|8038.1|8023.1|3
1610099700000|2021-01-08 09:55:00|8039.3|8024.3|8042.8|8027.8|8043.8|8028.8|8039|8024|15
1610100000000|2021-01-08 10:00:00|8043|8028|8043.5|8028.5|8043.5|8028.5|8042|8027|7
1610100300000|2021-01-08 10:05:00|8044|8029|8039|8024|8044|8029|8037.6|8022.6|7
1610100600000|2021-01-08 10:10:00|8037.6|8022.6|8035.2|8020.2|8038|8023|8033.3|8018.3|19
1610100900000|2021-01-08 10:15:00|8035.5|8020.5|8034.8|8019.8|8035.7|8020.7|8034.5|8019.5|8
1610101200000|2021-01-08 10:20:00|8035.1|8020.1|8037.3|8022.3|8037.3|8022.3|8035.1|8020.1|2
1610101500000|2021-01-08 10:25:00|8036|8021|8036.5|8021.5|8036.8|8021.8|8035.5|8020.5|3
1610101800000|2021-01-08 10:30:00|8036.2|8021.2|8037.3|8022.3|8037.3|8022.3|8035.5|8020.5|2
1610102100000|2021-01-08 10:35:00|8037.8|8022.8|8036.5|8021.5|8037.8|8022.8|8036.5|8021.5|2
1610102400000|2021-01-08 10:40:00|8037.1|8022.1|8034.8|8019.8|8037.8|8022.8|8034.8|8019.8|3
1610102700000|2021-01-08 10:45:00|8035.5|8020.5|8036.3|8021.3|8036.3|8021.3|8035.5|8020.5|5
1610103000000|2021-01-08 10:50:00|8037|8022|8037.8|8022.8|8037.8|8022.8|8037|8022|0
1610103300000|2021-01-08 10:55:00|8037.5|8022.5|8036.3|8021.3|8037.8|8022.8|8036|8021|2
1610103600000|2021-01-08 11:00:00|8037.5|8022.5|8037.3|8022.3|8040.8|8025.8|8036.8|8021.8|14
1610103900000|2021-01-08 11:05:00|8037.7|8022.7|8044.2|8029.2|8044.7|8029.7|8037.7|8022.7|36
1610104200000|2021-01-08 11:10:00|8044.3|8029.3|8056.8|8041.8|8057.3|8042.3|8044.3|8029.3|65
1610104500000|2021-01-08 11:15:00|8057.2|8042.2|8053.3|8038.3|8057.3|8042.3|8051.3|8036.3|30
1610104800000|2021-01-08 11:20:00|8056.8|8041.8|8053.7|8038.7|8056.8|8041.8|8053.7|8038.7|28
1610105100000|2021-01-08 11:25:00|8054|8039|8057|8042|8057.4|8042.4|8050.8|8035.8|37
1610105400000|2021-01-08 11:30:00|8057.4|8042.4|8065.4|8050.4|8066|8051|8054.9|8039.9|71
1610105700000|2021-01-08 11:35:00|8066.2|8051.2|8066.9|8051.9|8067.4|8052.4|8066.2|8051.2|11
1610106000000|2021-01-08 11:40:00|8067|8052|8065.4|8050.4|8072.4|8057.4|8065.4|8050.4|53
1610106300000|2021-01-08 11:45:00|8068.9|8053.9|8063.5|8048.5|8068.9|8053.9|8063.2|8048.2|72
1610106600000|2021-01-08 11:50:00|8063|8048|8055|8040|8063|8048|8054.2|8039.2|12
1610106900000|2021-01-08 11:55:00|8055.7|8040.7|8059.4|8044.4|8059.4|8044.4|8052.2|8037.2|8
1610107200000|2021-01-08 12:00:00|8059|8044|8062.5|8047.5|8062.5|8047.5|8054.4|8039.4|26
1610107500000|2021-01-08 12:05:00|8062.4|8047.4|8056|8041|8062.4|8047.4|8055.9|8040.9|12
1610107800000|2021-01-08 12:10:00|8056.1|8041.1|8049.9|8034.9|8056.1|8041.1|8046.9|8031.9|40
1610108100000|2021-01-08 12:15:00|8051.4|8036.4|8050.2|8035.2|8051.4|8036.4|8048.9|8033.9|46
1610108400000|2021-01-08 12:20:00|8051|8036|8051.5|8036.5|8055.5|8040.5|8049|8034|20
1610108700000|2021-01-08 12:25:00|8053.4|8038.4|8050.9|8035.9|8053.4|8038.4|8046.5|8031.5|24
1610109000000|2021-01-08 12:30:00|8052.5|8037.5|8055.9|8040.9|8056.2|8041.2|8052.5|8037.5|7
1610109300000|2021-01-08 12:35:00|8055.2|8040.2|8049.5|8034.5|8055.2|8040.2|8049|8034|3
1610109600000|2021-01-08 12:40:00|8050.2|8035.2|8051.6|8036.6|8054.9|8039.9|8050.2|8035.2|7
1610109900000|2021-01-08 12:45:00|8050.9|8035.9|8050.9|8035.9|8050.9|8035.9|8048.6|8033.6|11
1610110200000|2021-01-08 12:50:00|8051.1|8036.1|8051.2|8036.2|8052.6|8037.6|8050.6|8035.6|14
1610110500000|2021-01-08 12:55:00|8051.7|8036.7|8040.4|8025.4|8051.7|8036.7|8039.6|8024.6|52
1610110800000|2021-01-08 13:00:00|8040.7|8025.7|8053.9|8038.9|8058.9|8043.9|8039.9|8024.9|32
1610111100000|2021-01-08 13:05:00|8054.4|8039.4|8031.9|8016.9|8054.4|8039.4|8031.9|8016.9|32
1610111400000|2021-01-08 13:10:00|8032.4|8017.4|8024.6|8009.6|8034.4|8019.4|8023.4|8008.4|44
1610111700000|2021-01-08 13:15:00|8024.4|8009.4|8022.2|8007.2|8029.9|8014.9|8021.6|8006.6|28
1610112000000|2021-01-08 13:20:00|8022.4|8007.4|8025.4|8010.4|8026.2|8011.2|8020.9|8005.9|47
1610112300000|2021-01-08 13:25:00|8025.9|8010.9|8025.3|8010.3|8032.3|8017.3|8022.9|8007.9|49
1610112600000|2021-01-08 13:30:00|8024.8|8009.8|8016.1|8001.1|8029.9|8014.9|8016.1|8001.1|87
1610112900000|2021-01-08 13:35:00|8017.1|8002.1|8011.9|7996.9|8018.9|8003.9|8010.9|7995.9|204
1610113200000|2021-01-08 13:40:00|8011.4|7996.4|8022.8|8007.8|8024.3|8009.3|8011.4|7996.4|55
1610113500000|2021-01-08 13:45:00|8023.7|8008.7|8027.6|8012.6|8034.4|8019.4|8021.3|8006.3|87
1610113800000|2021-01-08 13:50:00|8027.9|8012.9|8015.9|8000.9|8029.4|8014.4|8015.9|8000.9|31
1610114100000|2021-01-08 13:55:00|8015.4|8000.4|8038.9|8023.9|8038.9|8023.9|8015.4|8000.4|157
1610114400000|2021-01-08 14:00:00|8039.1|8024.1|8019.1|8004.1|8040.3|8025.3|8019.1|8004.1|158
1610114700000|2021-01-08 14:05:00|8019.4|8004.4|8019.8|8004.8|8025.6|8010.6|8015.4|8000.4|69
1610115000000|2021-01-08 14:10:00|8019.2|8004.2|8020.2|8005.2|8024.8|8009.8|8015.3|8000.3|40
1610115300000|2021-01-08 14:15:00|8020.6|8005.6|8024.3|8009.3|8029.3|8014.3|8020.6|8005.6|32
1610115600000|2021-01-08 14:20:00|8024.8|8009.8|8040.6|8025.6|8040.6|8025.6|8024.4|8009.4|37
1610115900000|2021-01-08 14:25:00|8042.6|8027.6|8046.3|8031.3|8048.8|8033.8|8042.6|8027.6|40
1610116200000|2021-01-08 14:30:00|8047|8032|8055.7|8040.7|8057.9|8042.9|8043.4|8028.4|109
1610116500000|2021-01-08 14:35:00|8054.4|8039.4|8029.9|8014.9|8055.2|8040.2|8029.1|8014.1|95
1610116800000|2021-01-08 14:40:00|8030.4|8015.4|8020.9|8005.9|8039.4|8024.4|8020.9|8005.9|194
1610117100000|2021-01-08 14:45:00|8020.6|8005.6|8003.3|7988.3|8027.6|8012.6|8000.8|7985.8|366
1610117400000|2021-01-08 14:50:00|8003.1|7988.1|7994.3|7979.3|8006.1|7991.1|7991.3|7976.3|443
1610117700000|2021-01-08 14:55:00|7995.8|7980.8|8003.6|7988.6|8005.5|7990.5|7993.8|7978.8|93
1610118000000|2021-01-08 15:00:00|8002.9|7987.9|7991.4|7976.4|8008.8|7993.8|7991.4|7976.4|168
1610118300000|2021-01-08 15:05:00|7992.4|7977.4|8005.6|7990.6|8006.8|7991.8|7992.4|7977.4|229
1610118600000|2021-01-08 15:10:00|8005.4|7990.4|8003.4|7988.4|8015.6|8000.6|8002.9|7987.9|48
1610118900000|2021-01-08 15:15:00|8004.8|7989.8|8015.4|8000.4|8028.6|8013.6|8004.8|7989.8|190
1610119200000|2021-01-08 15:20:00|8014.4|7999.4|8007.4|7992.4|8015.8|8000.8|8007.3|7992.3|58
1610119500000|2021-01-08 15:25:00|8007.6|7992.6|8004|7989|8011|7996|8003|7988|63
1610119800000|2021-01-08 15:30:00|8003|7988|8003|7988|8013.3|7998.3|7999.3|7984.3|102
1610120100000|2021-01-08 15:35:00|8002|7987|8001.3|7986.3|8003.5|7988.5|7996|7981|101
1610120400000|2021-01-08 15:40:00|8002|7987|8006.3|7991.3|8007.8|7992.8|8000.3|7985.3|43
1610120700000|2021-01-08 15:45:00|8006|7991|8011.3|7996.3|8015.5|8000.5|8005.8|7990.8|86
1610121000000|2021-01-08 15:50:00|8010.8|7995.8|8001.2|7986.2|8011.3|7996.3|7996|7981|102
1610121300000|2021-01-08 15:55:00|8001.5|7986.5|8020.8|8005.8|8023|8008|8000.7|7985.7|100
1610121600000|2021-01-08 16:00:00|8021.3|8006.3|8017.7|8002.7|8022.5|8007.5|8015.2|8000.2|69
1610121900000|2021-01-08 16:05:00|8018.3|8003.3|8027.3|8012.3|8030.2|8015.2|8011.7|7996.7|153
1610122200000|2021-01-08 16:10:00|8026.7|8011.7|8014.7|7999.7|8028.7|8013.7|8013.4|7998.4|64
1610122500000|2021-01-08 16:15:00|8015.4|8000.4|8018.4|8003.4|8022.7|8007.7|8011.9|7996.9|137
1610122800000|2021-01-08 16:20:00|8019.7|8004.7|8016.2|8001.2|8022.2|8007.2|8012.4|7997.4|87
1610123100000|2021-01-08 16:25:00|8017.9|8002.9|8020.3|8005.3|8023.5|8008.5|8013.4|7998.4|86
1610123400000|2021-01-08 16:30:00|8020.7|8005.7|8018|8003|8021.3|8006.3|8013.5|7998.5|98
1610123700000|2021-01-08 16:35:00|8017.2|8002.2|8017.2|8002.2|8020|8005|8011.9|7996.9|77
1610124000000|2021-01-08 16:40:00|8017.5|8002.5|8013.4|7998.4|8017.5|8002.5|8011.9|7996.9|56
1610124300000|2021-01-08 16:45:00|8013.9|7998.9|8013.4|7998.4|8015.9|8000.9|8010.7|7995.7|39
1610124600000|2021-01-08 16:50:00|8014|7999|8013|7998|8016.7|8001.7|8012|7997|132
1610124900000|2021-01-08 16:55:00|8014.4|7999.4|8012.5|7997.5|8018.2|8003.2|8011.5|7996.5|43
1610125200000|2021-01-08 17:00:00|8012.9|7997.9|8008.4|7993.4|8013|7998|8008.4|7993.4|64
1610125500000|2021-01-08 17:05:00|8008.9|7993.9|8016.9|8001.9|8018.2|8003.2|8008.9|7993.9|41
1610125800000|2021-01-08 17:10:00|8016.4|8001.4|8016.4|8001.4|8019.7|8004.7|8014.9|7999.9|38
1610126100000|2021-01-08 17:15:00|8016.9|8001.9|8008.9|7993.9|8018.2|8003.2|8008.9|7993.9|48
1610126400000|2021-01-08 17:20:00|8009|7994|8008.7|7993.7|8011.2|7996.2|8007.2|7992.2|89
1610126700000|2021-01-08 17:25:00|8008.5|7993.5|8007.1|7992.1|8008.5|7993.5|8003.5|7988.5|74
1610127000000|2021-01-08 17:30:00|8007.4|7992.4|8006.7|7991.7|8008.2|7993.2|8005.9|7990.9|39
1610127300000|2021-01-08 17:35:00|8006.4|7991.4|8008.9|7993.9|8010.7|7995.7|8006.4|7991.4|42
1610127600000|2021-01-08 17:40:00|8008.7|7993.7|8007.4|7992.4|8008.9|7993.9|8004.1|7989.1|84
1610127900000|2021-01-08 17:45:00|8005.8|7990.8|8005.7|7990.7|8006.6|7991.6|8004.2|7989.2|90
1610128200000|2021-01-08 17:50:00|8006.1|7991.1|8006.6|7991.6|8007.4|7992.4|8005.4|7990.4|70
1610128500000|2021-01-08 17:55:00|8006.2|7991.2|8005.4|7990.4|8008.7|7993.7|8003.9|7988.9|49
1610128800000|2021-01-08 18:00:00|8004.9|7989.9|8004.7|7989.7|8005.7|7990.7|8001.9|7986.9|60
1610129100000|2021-01-08 18:05:00|8005.2|7990.2|8002.7|7987.7|8007.2|7992.2|8002.7|7987.7|20
1610129400000|2021-01-08 18:10:00|8002.4|7987.4|8002.4|7987.4|8003.7|7988.7|8002.4|7987.4|15
1610129700000|2021-01-08 18:15:00|8003.1|7988.1|7998.4|7983.4|8003.4|7988.4|7997.9|7982.9|57
1610130000000|2021-01-08 18:20:00|7997.8|7982.8|7994.8|7979.8|7999.6|7984.6|7994.4|7979.4|100
1610130300000|2021-01-08 18:25:00|7994.6|7979.6|8000.8|7985.8|8001.3|7986.3|7994.1|7979.1|45
1610130600000|2021-01-08 18:30:00|8001.3|7986.3|8004.9|7989.9|8006.9|7991.9|7998.8|7983.8|75
1610130900000|2021-01-08 18:35:00|8004.6|7989.6|8015.6|8000.6|8016.1|8001.1|8003.1|7988.1|78
1610131200000|2021-01-08 18:40:00|8014.6|7999.6|8014.4|7999.4|8014.6|7999.6|8007.4|7992.4|63
1610131500000|2021-01-08 18:45:00|8014.1|7999.1|8017.4|8002.4|8017.4|8002.4|8010.6|7995.6|69
1610131800000|2021-01-08 18:50:00|8016.9|8001.9|8017.6|8002.6|8020.6|8005.6|8015.3|8000.3|64
1610132100000|2021-01-08 18:55:00|8017|8002|8017.3|8002.3|8019.1|8004.1|8015.6|8000.6|119
1610132400000|2021-01-08 19:00:00|8017.1|8002.1|8012.5|7997.5|8021.1|8006.1|8012|7997|50
1610132700000|2021-01-08 19:05:00|8012|7997|8005.1|7990.1|8013.1|7998.1|8004.8|7989.8|69
1610133000000|2021-01-08 19:10:00|8004.9|7989.9|8010.3|7995.3|8015.1|8000.1|8003.3|7988.3|666
1610133300000|2021-01-08 19:15:00|8010.4|7995.4|8020.6|8005.6|8031.1|8016.1|8010.4|7995.4|297
1610330400000|2021-01-11 02:00:00|8037.9|8022.9|8051.4|8036.4|8060.5|8045.5|8037.9|8022.9|117
1610330700000|2021-01-11 02:05:00|8051.7|8036.7|8048.5|8033.5|8052.7|8037.7|8046.5|8031.5|93
1610331000000|2021-01-11 02:10:00|8045.9|8030.9|8049.4|8034.4|8051.5|8036.5|8045.9|8030.9|91
1610331300000|2021-01-11 02:15:00|8049.2|8034.2|8052.7|8037.7|8052.8|8037.8|8046.5|8031.5|30
1610331600000|2021-01-11 02:20:00|8052.4|8037.4|8052.4|8037.4|8052.4|8037.4|8048|8033|13
1610331900000|2021-01-11 02:25:00|8052.7|8037.7|8055|8040|8055.4|8040.4|8052.7|8037.7|7
1610332200000|2021-01-11 02:30:00|8054.7|8039.7|8055.1|8040.1|8056.3|8041.3|8054|8039|27
1610332500000|2021-01-11 02:35:00|8055.4|8040.4|8051.1|8036.1|8056|8041|8050.9|8035.9|25
1610332800000|2021-01-11 02:40:00|8051.4|8036.4|8056.1|8041.1|8056.1|8041.1|8051.4|8036.4|9
1610333100000|2021-01-11 02:45:00|8056.4|8041.4|8057.1|8042.1|8057.1|8042.1|8055.2|8040.2|4
1610333400000|2021-01-11 02:50:00|8056.6|8041.6|8056.8|8041.8|8056.8|8041.8|8055.2|8040.2|2
1610333700000|2021-01-11 02:55:00|8056.1|8041.1|8055.8|8040.8|8056.1|8041.1|8055.8|8040.8|5
1610334000000|2021-01-11 03:00:00|8055.3|8040.3|8051.6|8036.6|8055.8|8040.8|8049.8|8034.8|5
1610334300000|2021-01-11 03:05:00|8053.1|8038.1|8051.1|8036.1|8053.1|8038.1|8050.1|8035.1|46
1610334600000|2021-01-11 03:10:00|8050.8|8035.8|8050.8|8035.8|8051.6|8036.6|8050.6|8035.6|1
1610334900000|2021-01-11 03:15:00|8050.6|8035.6|8048.6|8033.6|8050.8|8035.8|8048.2|8033.2|5
1610335200000|2021-01-11 03:20:00|8048.4|8033.4|8016.9|8001.9|8048.4|8033.4|8016.7|8001.7|44
1610335500000|2021-01-11 03:25:00|8016.7|8001.7|8012.8|7997.8|8017.8|8002.8|8005.8|7990.8|109
1610335800000|2021-01-11 03:30:00|8013.1|7998.1|8021.5|8006.5|8024|8009|8013.1|7998.1|10
1610336100000|2021-01-11 03:35:00|8019.6|8004.6|8016.7|8001.7|8019.6|8004.6|8016.7|8001.7|3
1610336400000|2021-01-11 03:40:00|8016.5|8001.5|8017.5|8002.5|8020|8005|8016.3|8001.3|8
1610336700000|2021-01-11 03:45:00|8016.8|8001.8|8017.7|8002.7|8017.7|8002.7|8016.2|8001.2|4
1610337000000|2021-01-11 03:50:00|8016.8|8001.8|8018.7|8003.7|8018.7|8003.7|8016.8|8001.8|0
1610337600000|2021-01-11 04:00:00|8018.9|8003.9|8018.9|8003.9|8018.9|8003.9|8018.9|8003.9|0
1610338500000|2021-01-11 04:15:00|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|0
1610338800000|2021-01-11 04:20:00|8018.1|8003.1|8017.4|8002.4|8018.1|8003.1|8017.4|8002.4|0
1610339400000|2021-01-11 04:30:00|8016.6|8001.6|8017.9|8002.9|8017.9|8002.9|8016.6|8001.6|1
1610340000000|2021-01-11 04:40:00|8019.7|8004.7|8021.6|8006.6|8021.6|8006.6|8019.7|8004.7|1
1610340300000|2021-01-11 04:45:00|8021.4|8006.4|8020.9|8005.9|8023.1|8008.1|8020.6|8005.6|5
1610340600000|2021-01-11 04:50:00|8021.4|8006.4|8019.9|8004.9|8021.4|8006.4|8019.9|8004.9|0
1610340900000|2021-01-11 04:55:00|8013.6|7998.6|8014.9|7999.9|8014.9|7999.9|8013.4|7998.4|19
1610341200000|2021-01-11 05:00:00|8017.2|8002.2|8018.3|8003.3|8018.3|8003.3|8017.2|8002.2|30
1610341500000|2021-01-11 05:05:00|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|1
1610341800000|2021-01-11 05:10:00|8019.3|8004.3|8019.6|8004.6|8020.1|8005.1|8017.3|8002.3|19
1610342100000|2021-01-11 05:15:00|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|1
1610342400000|2021-01-11 05:20:00|8020.1|8005.1|8019.5|8004.5|8020.1|8005.1|8019.5|8004.5|1
1610342700000|2021-01-11 05:25:00|8019.6|8004.6|8019.7|8004.7|8020.2|8005.2|8019.6|8004.6|27
1610343000000|2021-01-11 05:30:00|8017.3|8002.3|8016.7|8001.7|8019.7|8004.7|8014.3|7999.3|19
1610343300000|2021-01-11 05:35:00|8014.2|7999.2|8018.5|8003.5|8018.5|8003.5|8014.2|7999.2|22
1610343600000|2021-01-11 05:40:00|8017.8|8002.8|8013.3|7998.3|8017.8|8002.8|8013.3|7998.3|8
1610343900000|2021-01-11 05:45:00|8012.8|7997.8|8006.9|7991.9|8013.2|7998.2|8006.9|7991.9|69
1610344200000|2021-01-11 05:50:00|8007.8|7992.8|7998|7983|8009.7|7994.7|7995.7|7980.7|187
1610344500000|2021-01-11 05:55:00|7997.7|7982.7|7996.5|7981.5|7998.1|7983.1|7992.7|7977.7|111
1610344800000|2021-01-11 06:00:00|7996.3|7981.3|7982.4|7967.4|7996.3|7981.3|7981.7|7966.7|191
1610345100000|2021-01-11 06:05:00|7981.4|7966.4|7987.1|7972.1|7987.1|7972.1|7981.4|7966.4|9
1610345400000|2021-01-11 06:10:00|7986.5|7971.5|7979|7964|7986.5|7971.5|7976|7961|42
1610345700000|2021-01-11 06:15:00|7979.3|7964.3|7981.9|7966.9|7987.3|7972.3|7979.3|7964.3|43
1610346000000|2021-01-11 06:20:00|7981.3|7966.3|7978.1|7963.1|7981.3|7966.3|7967.6|7952.6|96
1610346300000|2021-01-11 06:25:00|7976.4|7961.4|7965.7|7950.7|7976.4|7961.4|7965.2|7950.2|44
1610346600000|2021-01-11 06:30:00|7966.6|7951.6|7966.4|7951.4|7972.5|7957.5|7966.4|7951.4|75
1610346900000|2021-01-11 06:35:00|7966.9|7951.9|7959.9|7944.9|7970.2|7955.2|7959.7|7944.7|84
1610347200000|2021-01-11 06:40:00|7960.8|7945.8|7960.1|7945.1|7968.4|7953.4|7959.4|7944.4|72
1610347500000|2021-01-11 06:45:00|7961.9|7946.9|7956.6|7941.6|7961.9|7946.9|7955.6|7940.6|34
1610347800000|2021-01-11 06:50:00|7955.8|7940.8|7959.6|7944.6|7959.6|7944.6|7955.8|7940.8|6
1610348100000|2021-01-11 06:55:00|7960.7|7945.7|7955.9|7940.9|7967.3|7948.1|7954|7939|40
1610348400000|2021-01-11 07:00:00|7956.3|7941.3|7962.5|7947.5|7963.4|7948.4|7956.3|7941.3|32
1610348700000|2021-01-11 07:05:00|7963.1|7948.1|7968.3|7953.3|7969.2|7954.2|7963.1|7948.1|6
1610349000000|2021-01-11 07:10:00|7968|7953|7965|7950|7969.1|7954.1|7964.6|7949.6|14
1610349300000|2021-01-11 07:15:00|7964.8|7949.8|7970.8|7955.8|7971.8|7956.8|7964.8|7949.8|53
1610349600000|2021-01-11 07:20:00|7971.1|7956.1|7975.8|7960.8|7977.5|7962.5|7971.1|7956.1|15
1610349900000|2021-01-11 07:25:00|7978.3|7963.3|7977.8|7962.8|7978.7|7963.7|7977.5|7962.5|4
1610350200000|2021-01-11 07:30:00|7977.2|7962.2|7972.3|7957.3|7977.2|7962.2|7972.3|7957.3|16
1610350500000|2021-01-11 07:35:00|7972.2|7957.2|7971.5|7956.5|7972.2|7957.2|7969.5|7954.5|5
1610350800000|2021-01-11 07:40:00|7971.2|7956.2|7972.5|7957.5|7973.2|7958.2|7970.5|7955.5|48
1610351100000|2021-01-11 07:45:00|7972|7957|7982.9|7967.9|7982.9|7967.9|7972|7957|14
1610351400000|2021-01-11 07:50:00|7982.7|7967.7|7980.9|7965.9|7982.9|7967.9|7980.9|7965.9|1
1610351700000|2021-01-11 07:55:00|7979.9|7964.9|7979.4|7964.4|7979.9|7964.9|7977|7962|2
1610352000000|2021-01-11 08:00:00|7979.9|7964.9|7984|7969|7987|7972|7979.9|7964.9|9
1610352300000|2021-01-11 08:05:00|7980|7965|7980.9|7965.9|7992.6|7977.6|7978.6|7963.6|37
1610352600000|2021-01-11 08:10:00|7980.4|7965.4|7980.1|7965.1|7980.4|7965.4|7979.2|7964.2|36
1610352900000|2021-01-11 08:15:00|7981.1|7966.1|7981.4|7966.4|7985.2|7970.2|7980.7|7965.7|9
1610353200000|2021-01-11 08:20:00|7980.7|7965.7|7982.2|7967.2|7984.2|7969.2|7980.2|7965.2|21
1610353500000|2021-01-11 08:25:00|7983.1|7968.1|7983.2|7968.2|7983.7|7968.7|7983.1|7968.1|2
1610353800000|2021-01-11 08:30:00|7982.7|7967.7|7970.9|7955.9|7982.7|7967.7|7970.2|7955.2|38
1610354100000|2021-01-11 08:35:00|7972.2|7957.2|7971.7|7956.7|7978.4|7963.4|7971.2|7956.2|39
1610354400000|2021-01-11 08:40:00|7972|7957|7972|7957|7974.7|7959.7|7969|7954|90
1610354700000|2021-01-11 08:45:00|7972.5|7957.5|7972.8|7957.8|7974.2|7959.2|7972|7957|5
1610355000000|2021-01-11 08:50:00|7972|7957|7969.6|7954.6|7974.5|7959.5|7967.6|7952.6|27
1610355300000|2021-01-11 08:55:00|7969.4|7954.4|7970.9|7955.9|7971.2|7956.2|7968.9|7953.9|7
1610355600000|2021-01-11 09:00:00|7970.4|7955.4|7965.6|7950.6|7971.5|7956.5|7963.6|7948.6|37
1610355900000|2021-01-11 09:05:00|7965.9|7950.9|7965.5|7950.5|7969.1|7954.1|7965.5|7950.5|37
1610356200000|2021-01-11 09:10:00|7965.8|7950.8|7969.3|7954.3|7969.3|7954.3|7965|7950|24
1610356500000|2021-01-11 09:15:00|7968.8|7953.8|7970.8|7955.8|7973.3|7958.3|7968.8|7953.8|13
1610356800000|2021-01-11 09:20:00|7970.5|7955.5|7965.6|7950.6|7971.9|7956.9|7965.6|7950.6|24
1610357100000|2021-01-11 09:25:00|7964.6|7949.6|7964|7949|7964.9|7949.9|7962|7947|64
1610357400000|2021-01-11 09:30:00|7964.6|7949.6|7963.3|7948.3|7964.6|7949.6|7962.6|7947.6|10
1610357700000|2021-01-11 09:35:00|7963.6|7948.6|7959.3|7944.3|7964.3|7949.3|7959|7944|15
1610358000000|2021-01-11 09:40:00|7961.3|7946.3|7959.3|7944.3|7964.1|7949.1|7959.3|7944.3|51
1610358300000|2021-01-11 09:45:00|7961.3|7946.3|7956.4|7941.4|7963.1|7948.1|7954.4|7939.4|44
1610358600000|2021-01-11 09:50:00|7956.1|7941.1|7946.1|7931.1|7957.1|7942.1|7945.6|7930.6|132
1610358900000|2021-01-11 09:55:00|7945.9|7930.9|7945.2|7930.2|7947.4|7932.4|7945.2|7930.2|52
1610359200000|2021-01-11 10:00:00|7941.9|7926.9|7938.4|7923.4|7943.4|7928.4|7936.6|7921.6|142
1610359500000|2021-01-11 10:05:00|7939.4|7924.4|7941.6|7926.6|7945.2|7930.2|7938.9|7923.9|24
1610359800000|2021-01-11 10:10:00|7942.9|7927.9|7945.9|7930.9|7945.9|7930.9|7941.9|7926.9|31
1610360100000|2021-01-11 10:15:00|7945|7930|7944.2|7929.2|7945|7930|7943.7|7928.7|4
1610360400000|2021-01-11 10:20:00|7944.4|7929.4|7947.8|7932.8|7950|7935|7943.1|7928.1|68
1610360700000|2021-01-11 10:25:00|7948|7933|7945.6|7930.6|7954.4|7939.4|7945.6|7930.6|81
1610361000000|2021-01-11 10:30:00|7945|7930|7946|7931|7947|7932|7944.3|7929.3|21
1610361300000|2021-01-11 10:35:00|7945.3|7930.3|7945.8|7930.8|7945.8|7930.8|7945.3|7930.3|2
1610361600000|2021-01-11 10:40:00|7945.5|7930.5|7944.4|7929.4|7945.5|7930.5|7943.1|7928.1|9
1610361900000|2021-01-11 10:45:00|7944.6|7929.6|7945.1|7930.1|7946.3|7931.3|7944.6|7929.6|5
1610362200000|2021-01-11 10:50:00|7946.3|7931.3|7949.3|7934.3|7949.3|7934.3|7945.8|7930.8|39
1610362500000|2021-01-11 10:55:00|7950.6|7935.6|7959.8|7944.8|7959.8|7944.8|7950.6|7935.6|26
1610362800000|2021-01-11 11:00:00|7959.2|7944.2|7954|7939|7961.3|7946.3|7954|7939|49
1610363100000|2021-01-11 11:05:00|7953.3|7938.3|7953|7938|7953.3|7938.3|7953|7938|10
1610363400000|2021-01-11 11:10:00|7953.6|7938.6|7952.7|7937.7|7954.8|7939.8|7952.7|7937.7|22
1610363700000|2021-01-11 11:15:00|7951.4|7936.4|7953.7|7938.7|7953.7|7938.7|7949.9|7934.9|5
1610364000000|2021-01-11 11:20:00|7953.2|7938.2|7953.4|7938.4|7954.4|7939.4|7952.7|7937.7|3
1610364300000|2021-01-11 11:25:00|7952.2|7937.2|7954.7|7939.7|7955.2|7940.2|7951.2|7936.2|6
1610364600000|2021-01-11 11:30:00|7954.4|7939.4|7955.4|7940.4|7956.2|7941.2|7954.4|7939.4|5
1610364900000|2021-01-11 11:35:00|7954.4|7939.4|7957.4|7942.4|7958|7943|7954.4|7939.4|9
1610365200000|2021-01-11 11:40:00|7957.2|7942.2|7958.4|7943.4|7961|7946|7957.2|7942.2|9
1610365500000|2021-01-11 11:45:00|7958.9|7943.9|7956.4|7941.4|7961.1|7946.1|7956.4|7941.4|6
1610366100000|2021-01-11 11:55:00|7957.4|7942.4|7956.8|7941.8|7958.1|7943.1|7956.8|7941.8|83
1610366400000|2021-01-11 12:00:00|7955.9|7940.9|7956.1|7941.1|7956.1|7941.1|7955.1|7940.1|32
1610366700000|2021-01-11 12:05:00|7956.5|7941.5|7957.9|7942.9|7957.9|7942.9|7956.5|7941.5|2
1610367000000|2021-01-11 12:10:00|7958.3|7943.3|7958.9|7943.9|7958.9|7943.9|7956.1|7941.1|4
1610367300000|2021-01-11 12:15:00|7960.1|7945.1|7957.1|7942.1|7960.1|7945.1|7954.8|7939.8|31
1610367600000|2021-01-11 12:20:00|7957.6|7942.6|7955.1|7940.1|7957.6|7942.6|7955.1|7940.1|5
1610367900000|2021-01-11 12:25:00|7955.5|7940.5|7952.3|7937.3|7955.5|7940.5|7950.8|7935.8|5
1610368200000|2021-01-11 12:30:00|7953|7938|7960.5|7945.5|7960.6|7945.6|7953|7938|15
1610368500000|2021-01-11 12:35:00|7960.7|7945.7|7966|7951|7966|7951|7960.5|7945.5|3
1610368800000|2021-01-11 12:40:00|7966.3|7951.3|7967|7952|7967|7952|7965.7|7950.7|5
1610369100000|2021-01-11 12:45:00|7966.5|7951.5|7970.2|7955.2|7970.2|7955.2|7966.5|7951.5|9
1610369400000|2021-01-11 12:50:00|7971.3|7956.3|7976|7961|7978.2|7963.2|7971.3|7956.3|25
1610369700000|2021-01-11 12:55:00|7976.3|7961.3|7975.5|7960.5|7976.5|7961.5|7975.5|7960.5|4
1610370000000|2021-01-11 13:00:00|7972.8|7957.8|7954.9|7939.9|7972.8|7957.8|7954.9|7939.9|58
1610370300000|2021-01-11 13:05:00|7954.5|7939.5|7947.2|7932.2|7955.4|7940.4|7947.2|7932.2|52
1610370600000|2021-01-11 13:10:00|7947|7932|7943.6|7928.6|7948.1|7933.1|7941.2|7926.2|172
1610370900000|2021-01-11 13:15:00|7943.2|7928.2|7939.1|7924.1|7945.9|7930.9|7939.1|7924.1|66
1610371200000|2021-01-11 13:20:00|7938.4|7923.4|7940.6|7925.6|7951.1|7936.1|7938.1|7923.1|203
1610371500000|2021-01-11 13:25:00|7940.1|7925.1|7938.6|7923.6|7941.4|7926.4|7938.6|7923.6|109
1610371800000|2021-01-11 13:30:00|7938.1|7923.1|7946.5|7931.5|7947.2|7932.2|7937.1|7922.1|132
1610372100000|2021-01-11 13:35:00|7946.8|7931.8|7940.8|7925.8|7946.8|7931.8|7937.2|7922.2|57
1610372400000|2021-01-11 13:40:00|7941.2|7926.2|7938.7|7923.7|7941.2|7926.2|7937.2|7922.2|46
1610372700000|2021-01-11 13:45:00|7937.8|7922.8|7946.7|7931.7|7950.4|7935.4|7937.6|7922.6|78
1610373000000|2021-01-11 13:50:00|7946.2|7931.2|7940.4|7925.4|7946.2|7931.2|7939.7|7924.7|73
1610373300000|2021-01-11 13:55:00|7939.9|7924.9|7928.2|7913.2|7939.9|7924.9|7921.1|7906.1|249
1610373600000|2021-01-11 14:00:00|7927.6|7912.6|7931.7|7916.7|7933.7|7918.7|7925.9|7910.9|159
1610373900000|2021-01-11 14:05:00|7931|7916|7924.2|7909.2|7934.2|7919.2|7922.5|7907.5|227
1610374200000|2021-01-11 14:10:00|7924.7|7909.7|7925.3|7910.3|7931.3|7916.3|7924.2|7909.2|105
1610374500000|2021-01-11 14:15:00|7924.8|7909.8|7926.2|7911.2|7930.8|7915.8|7923.7|7908.7|139
1610374800000|2021-01-11 14:20:00|7925.2|7910.2|7919.5|7904.5|7925.2|7910.2|7917.2|7902.2|176
1610375100000|2021-01-11 14:25:00|7920.1|7905.1|7922.9|7907.9|7935.8|7920.8|7920.1|7905.1|245
1610375400000|2021-01-11 14:30:00|7922.3|7907.3|7926.6|7911.6|7941.6|7926.6|7916.6|7901.6|427
1610375700000|2021-01-11 14:35:00|7927.1|7912.1|7926.3|7911.3|7927.1|7912.1|7918.8|7903.8|234
1610376000000|2021-01-11 14:40:00|7925.1|7910.1|7929.3|7914.3|7934.1|7919.1|7924.9|7909.9|174
1610376300000|2021-01-11 14:45:00|7930.3|7915.3|7903.8|7888.8|7932.8|7917.8|7902.8|7887.8|422
1610376600000|2021-01-11 14:50:00|7904.3|7889.3|7906.2|7891.2|7910.2|7895.2|7901.8|7886.8|176
1610376900000|2021-01-11 14:55:00|7906.6|7891.6|7921.2|7906.2|7924.2|7909.2|7906.6|7891.6|171
1610377200000|2021-01-11 15:00:00|7920.9|7905.9|7925.1|7910.1|7931.6|7916.6|7919.8|7904.8|113
1610377500000|2021-01-11 15:05:00|7925.6|7910.6|7925.1|7910.1|7925.6|7910.6|7914.6|7899.6|126
1610377800000|2021-01-11 15:10:00|7925.6|7910.6|7943.9|7928.9|7945.4|7930.4|7919.6|7904.6|77
1610378100000|2021-01-11 15:15:00|7944.2|7929.2|7935.1|7920.1|7950.1|7935.1|7934.6|7919.6|130
1610378400000|2021-01-11 15:20:00|7934.8|7919.8|7954.6|7939.6|7955.4|7940.4|7933.8|7918.8|92
1610378700000|2021-01-11 15:25:00|7954.9|7939.9|7958.6|7943.6|7960.4|7945.4|7951.6|7936.6|133
1610379000000|2021-01-11 15:30:00|7959.6|7944.6|7966.3|7951.3|7966.6|7951.6|7958.1|7943.1|114
1610379300000|2021-01-11 15:35:00|7966.6|7951.6|7957.6|7942.6|7975.6|7960.6|7957.6|7942.6|116
1610379600000|2021-01-11 15:40:00|7957.9|7942.9|7970.1|7955.1|7970.1|7955.1|7953.1|7938.1|99
1610379900000|2021-01-11 15:45:00|7968|7953|7963.3|7948.3|7978.3|7963.3|7959.8|7944.8|203
1610380200000|2021-01-11 15:50:00|7962.1|7947.1|7970.8|7955.8|7972|7957|7961.8|7946.8|99
1610380500000|2021-01-11 15:55:00|7971.1|7956.1|7974.3|7959.3|7978.5|7963.5|7969.8|7954.8|93
1610380800000|2021-01-11 16:00:00|7975.3|7960.3|7971.8|7956.8|7977.3|7962.3|7970.5|7955.5|63
1610381100000|2021-01-11 16:05:00|7972.5|7957.5|7981.5|7966.5|7981.5|7966.5|7972|7957|64
1610381400000|2021-01-11 16:10:00|7981|7966|7971.3|7956.3|7981|7966|7970.5|7955.5|157
1610381700000|2021-01-11 16:15:00|7971.8|7956.8|7975.8|7960.8|7975.8|7960.8|7970.5|7955.5|82
1610382000000|2021-01-11 16:20:00|7976.7|7961.7|8003.8|7988.8|8005.1|7990.1|7971.8|7956.8|145
1610382300000|2021-01-11 16:25:00|8004.6|7989.6|8009.4|7994.4|8009.9|7994.9|7994.9|7979.9|171
1610382600000|2021-01-11 16:30:00|8009.2|7994.2|8008|7993|8009.2|7994.2|8001.5|7986.5|123
1610382900000|2021-01-11 16:35:00|8013.5|7998.5|8013|7998|8016.8|8001.8|8010|7995|146
1610383200000|2021-01-11 16:40:00|8013.3|7998.3|8016.5|8001.5|8018|8003|8013.2|7998.2|81
1610383500000|2021-01-11 16:45:00|8017|8002|8012.5|7997.5|8019.8|8004.8|8012|7997|62
1610383800000|2021-01-11 16:50:00|8012.7|7997.7|8030.2|8015.2|8034.7|8019.7|8012.7|7997.7|226
1610384100000|2021-01-11 16:55:00|8030.5|8015.5|8025.3|8010.3|8034.7|8019.7|8023.7|8008.7|175
1610384400000|2021-01-11 17:00:00|8027.8|8012.8|8020.7|8005.7|8031.7|8016.7|8017.2|8002.2|63
1610384700000|2021-01-11 17:05:00|8021|8006|8023.5|8008.5|8029.9|8014.9|8020.5|8005.5|89
1610385000000|2021-01-11 17:10:00|8023|8008|8021.9|8006.9|8024|8009|8018.4|8003.4|108
1610385300000|2021-01-11 17:15:00|8021.7|8006.7|8035.2|8020.2|8043.4|8028.4|8019.9|8004.9|98
1610385600000|2021-01-11 17:20:00|8034|8019|8031.4|8016.4|8035.7|8020.7|8030.1|8015.1|40
1610385900000|2021-01-11 17:25:00|8032.6|8017.6|8024.6|8009.6|8032.6|8017.6|8024.6|8009.6|47
1610386200000|2021-01-11 17:30:00|8023.9|8008.9|8023.2|8008.2|8034.1|8019.1|8023.2|8008.2|115
1610386500000|2021-01-11 17:35:00|8023.1|8008.1|8027.1|8012.1|8029.1|8014.1|8023.1|8008.1|38
1610386800000|2021-01-11 17:40:00|8027.4|8012.4|8027.8|8012.8|8030.4|8015.4|8025.1|8010.1|35
1610387100000|2021-01-11 17:45:00|8029.3|8014.3|8025.6|8010.6|8033.8|8018.8|8025.4|8010.4|41
1610387400000|2021-01-11 17:50:00|8025.4|8010.4|8023.1|8008.1|8026|8011|8021.4|8006.4|25
1610387700000|2021-01-11 17:55:00|8023.7|8008.7|8027.6|8012.6|8027.6|8012.6|8021.6|8006.6|60
1610388000000|2021-01-11 18:00:00|8028.2|8013.2|8030.6|8015.6|8030.9|8015.9|8025.6|8010.6|17
1610388300000|2021-01-11 18:05:00|8030.1|8015.1|8024.6|8009.6|8030.1|8015.1|8024.6|8009.6|21
1610388600000|2021-01-11 18:10:00|8025.6|8010.6|8024.4|8009.4|8027.4|8012.4|8024.1|8009.1|20
1610388900000|2021-01-11 18:15:00|8023.6|8008.6|8020.5|8005.5|8025.1|8010.1|8017|8002|81
1610389200000|2021-01-11 18:20:00|8019.8|8004.8|8014.8|7999.8|8020|8005|8014.8|7999.8|40
1610389500000|2021-01-11 18:25:00|8014.5|7999.5|8014|7999|8016.5|8001.5|8013.8|7998.8|66
1610389800000|2021-01-11 18:30:00|8014.5|7999.5|8011.8|7996.8|8015.5|8000.5|8011.8|7996.8|47
1610390100000|2021-01-11 18:35:00|8012|7997|8018.1|8003.1|8020|8005|8011.2|7996.2|69
1610390400000|2021-01-11 18:40:00|8018.3|8003.3|8016.7|8001.7|8018.3|8003.3|8012|7997|64
1610390700000|2021-01-11 18:45:00|8015.2|8000.2|8034|8019|8035.5|8020.5|8012.7|7997.7|121
1610391000000|2021-01-11 18:50:00|8033.5|8018.5|8044.5|8029.5|8049.5|8034.5|8033|8018|152
1610391300000|2021-01-11 18:55:00|8044.2|8029.2|8037.6|8022.6|8050.8|8035.8|8036.2|8021.2|336
1610391600000|2021-01-11 19:00:00|8038.6|8023.6|8046.4|8031.4|8049.1|8034.1|8038.6|8023.6|164
1610391900000|2021-01-11 19:05:00|8046|8031|8044.4|8029.4|8046.6|8031.6|8040.1|8025.1|102
1610392200000|2021-01-11 19:10:00|8044.6|8029.6|8071.2|8056.2|8085.3|8070.3|8044.6|8029.6|1304
1610392500000|2021-01-11 19:15:00|8071.6|8056.6|8079.1|8064.1|8079.3|8064.3|8065.5|8050.5|410
1610416800000|2021-01-12 02:00:00|8079.8|8064.8|8072.8|8057.8|8083.1|8068.1|8066|8051|128
1610417100000|2021-01-12 02:05:00|8073.5|8058.5|8078.6|8063.6|8078.6|8063.6|8071.3|8056.3|334
1610417400000|2021-01-12 02:10:00|8079.2|8064.2|8076.1|8061.1|8080.9|8065.9|8075.4|8060.4|134
1610417700000|2021-01-12 02:15:00|8076.4|8061.4|8078.7|8063.7|8083.9|8068.9|8076.4|8061.4|201
1610418000000|2021-01-12 02:20:00|8078.2|8063.2|8079.2|8064.2|8079.2|8064.2|8074|8059|95
1610418300000|2021-01-12 02:25:00|8079.5|8064.5|8079.2|8064.2|8081.7|8066.7|8079.2|8064.2|16
1610418600000|2021-01-12 02:30:00|8080.1|8065.1|8068.9|8053.9|8082.5|8067.5|8068.9|8053.9|99
1610418900000|2021-01-12 02:35:00|8068.1|8053.1|8072.2|8057.2|8072.5|8057.5|8068.1|8053.1|5
1610419200000|2021-01-12 02:40:00|8072.4|8057.4|8068.5|8053.5|8074.2|8059.2|8068.5|8053.5|12
1610419500000|2021-01-12 02:45:00|8069.4|8054.4|8074.7|8059.7|8075.5|8060.5|8069.4|8054.4|30
1610419800000|2021-01-12 02:50:00|8074.5|8059.5|8071.1|8056.1|8074.5|8059.5|8071.1|8056.1|5
1610420100000|2021-01-12 02:55:00|8072.1|8057.1|8072.6|8057.6|8072.6|8057.6|8072.1|8057.1|0
1610420400000|2021-01-12 03:00:00|8073.1|8058.1|8076.4|8061.4|8077.4|8062.4|8073.1|8058.1|15
1610420700000|2021-01-12 03:05:00|8075.8|8060.8|8073.6|8058.6|8077.9|8062.9|8073.6|8058.6|8
1610421000000|2021-01-12 03:10:00|8070.9|8055.9|8073.2|8058.2|8073.5|8058.5|8070.7|8055.7|21
1610421300000|2021-01-12 03:15:00|8072.2|8057.2|8072.3|8057.3|8074.2|8059.2|8072.2|8057.2|13
1610421600000|2021-01-12 03:20:00|8071.7|8056.7|8069.7|8054.7|8071.7|8056.7|8069.7|8054.7|4
1610421900000|2021-01-12 03:25:00|8068.9|8053.9|8068.9|8053.9|8069.9|8054.9|8067.7|8052.7|12
1610422200000|2021-01-12 03:30:00|8068.3|8053.3|8066.9|8051.9|8068.9|8053.9|8066.9|8051.9|4
1610423100000|2021-01-12 03:45:00|8067.7|8052.7|8069.9|8054.9|8069.9|8054.9|8067.4|8052.4|5
1610424300000|2021-01-12 04:05:00|8068.4|8053.4|8068.4|8053.4|8068.4|8053.4|8068.4|8053.4|4
1610424600000|2021-01-12 04:10:00|8068.5|8053.5|8068.5|8053.5|8068.5|8053.5|8068.5|8053.5|0
1610424900000|2021-01-12 04:15:00|8067.6|8052.6|8068.6|8053.6|8068.6|8053.6|8067.5|8052.5|5
1610425500000|2021-01-12 04:25:00|8068.7|8053.7|8067.5|8052.5|8068.7|8053.7|8067.5|8052.5|0
1610425800000|2021-01-12 04:30:00|8067.2|8052.2|8067.5|8052.5|8067.5|8052.5|8067.2|8052.2|0
1610426100000|2021-01-12 04:35:00|8067.3|8052.3|8067.3|8052.3|8067.3|8052.3|8067.3|8052.3|48
1610426700000|2021-01-12 04:45:00|8067.9|8052.9|8069.1|8054.1|8069.1|8054.1|8067.9|8052.9|0
1610427300000|2021-01-12 04:55:00|8069.7|8054.7|8070.1|8055.1|8070.1|8055.1|8069.7|8054.7|0
1610427600000|2021-01-12 05:00:00|8069.3|8054.3|8069.3|8054.3|8069.3|8054.3|8069.3|8054.3|0
1610428200000|2021-01-12 05:10:00|8066.6|8051.6|8066.1|8051.1|8066.6|8051.6|8065.8|8050.8|5
1610429100000|2021-01-12 05:25:00|8066.4|8051.4|8068.3|8053.3|8069.3|8054.3|8066.4|8051.4|10
1610429400000|2021-01-12 05:30:00|8068.6|8053.6|8069.8|8054.8|8069.8|8054.8|8067.8|8052.8|53
1610429700000|2021-01-12 05:35:00|8070|8055|8075.6|8060.6|8075.6|8060.6|8070|8055|55
1610430000000|2021-01-12 05:40:00|8075.1|8060.1|8076.1|8061.1|8076.1|8061.1|8075.1|8060.1|0
1610430300000|2021-01-12 05:45:00|8076.4|8061.4|8075.6|8060.6|8076.4|8061.4|8074.9|8059.9|31
1610430600000|2021-01-12 05:50:00|8075.9|8060.9|8076.9|8061.9|8076.9|8061.9|8075.9|8060.9|4
1610430900000|2021-01-12 05:55:00|8077.2|8062.2|8077.4|8062.4|8077.9|8062.9|8076.9|8061.9|4
1610431200000|2021-01-12 06:00:00|8076.8|8061.8|8076.1|8061.1|8076.9|8061.9|8075.4|8060.4|7
1610431500000|2021-01-12 06:05:00|8076.4|8061.4|8076.9|8061.9|8076.9|8061.9|8076.4|8061.4|6
1610432400000|2021-01-12 06:20:00|8075.6|8060.6|8076.1|8061.1|8076.5|8061.5|8075.6|8060.6|9
1610432700000|2021-01-12 06:25:00|8077.1|8062.1|8077.7|8062.7|8077.9|8062.9|8076.9|8061.9|2
1610433000000|2021-01-12 06:30:00|8079.2|8064.2|8085.4|8070.4|8087.8|8072.8|8079.2|8064.2|45
1610433300000|2021-01-12 06:35:00|8085.8|8070.8|8085.3|8070.3|8087.8|8072.8|8084.9|8069.9|38
1610433600000|2021-01-12 06:40:00|8084.6|8069.6|8084.6|8069.6|8085.3|8070.3|8083.3|8068.3|3
1610433900000|2021-01-12 06:45:00|8084.1|8069.1|8083.6|8068.6|8086.1|8071.1|8083.6|8068.6|53
1610434200000|2021-01-12 06:50:00|8085.1|8070.1|8082.8|8067.8|8085.1|8070.1|8082.8|8067.8|5
1610434500000|2021-01-12 06:55:00|8083.5|8068.5|8071.8|8056.8|8083.8|8068.8|8071.8|8056.8|110
1610434800000|2021-01-12 07:00:00|8072.2|8057.2|8086.5|8071.5|8086.8|8071.8|8070.2|8055.2|28
1610435100000|2021-01-12 07:05:00|8087.5|8072.5|8086.5|8071.5|8087.5|8072.5|8086.3|8071.3|3
1610435400000|2021-01-12 07:10:00|8086.3|8071.3|8086.2|8071.2|8086.5|8071.5|8085|8070|9
1610435700000|2021-01-12 07:15:00|||||||||1
1610436000000|2021-01-12 07:20:00|8086.5|8071.5|8084.7|8069.7|8087.8|8072.8|8084|8069|9
1610436300000|2021-01-12 07:25:00|8083.7|8068.7|8076.9|8061.9|8083.7|8068.7|8073.5|8058.5|37
1610436600000|2021-01-12 07:30:00|8077.2|8062.2|8074.4|8059.4|8081.2|8066.2|8074.4|8059.4|5
1610436900000|2021-01-12 07:35:00|8073.9|8058.9|8072.9|8057.9|8074.4|8059.4|8072.7|8057.7|11
1610437200000|2021-01-12 07:40:00|8073.2|8058.2|8068.9|8053.9|8073.4|8058.4|8068.1|8053.1|10
1610437500000|2021-01-12 07:45:00|8069.2|8054.2|8067.4|8052.4|8070.1|8055.1|8067.4|8052.4|36
1610437800000|2021-01-12 07:50:00|8066.4|8051.4|8066.4|8051.4|8066.4|8051.4|8066.4|8051.4|3
1610438100000|2021-01-12 07:55:00|8067.3|8052.3|8071.4|8056.4|8071.4|8056.4|8067.3|8052.3|5
1610438400000|2021-01-12 08:00:00|8071.7|8056.7|8068.4|8053.4|8071.9|8056.9|8068.4|8053.4|8
1610438700000|2021-01-12 08:05:00|8068.7|8053.7|8065.2|8050.2|8070.4|8055.4|8062.9|8047.9|70
1610439000000|2021-01-12 08:10:00|8065.8|8050.8|8066.4|8051.4|8066.4|8051.4|8065.8|8050.8|0
1610439300000|2021-01-12 08:15:00|8065.9|8050.9|8061.4|8046.4|8065.9|8050.9|8059.7|8044.7|23
1610439600000|2021-01-12 08:20:00|8061.1|8046.1|8065.2|8050.2|8065.2|8050.2|8060.9|8045.9|2
1610439900000|2021-01-12 08:25:00|8065.8|8050.8|8067.1|8052.1|8068.4|8053.4|8065.8|8050.8|2
1610440200000|2021-01-12 08:30:00|8066.9|8051.9|8070.7|8055.7|8071.7|8056.7|8066.9|8051.9|4
1610440500000|2021-01-12 08:35:00|8070.4|8055.4|8068.8|8053.8|8075.6|8060.6|8068.8|8053.8|23
1610440800000|2021-01-12 08:40:00|8067.9|8052.9|8070.8|8055.8|8072.8|8057.8|8067.3|8052.3|43
1610441100000|2021-01-12 08:45:00|8070|8055|8063.1|8048.1|8070.1|8055.1|8062.8|8047.8|50
1610441400000|2021-01-12 08:50:00|8063.3|8048.3|8066.3|8051.3|8069.3|8054.3|8059.5|8044.5|21
1610441700000|2021-01-12 08:55:00|8064.8|8049.8|8074.3|8059.3|8074.3|8059.3|8064.8|8049.8|8
1610442000000|2021-01-12 09:00:00|8073.8|8058.8|8074|8059|8074.8|8059.8|8071.9|8056.9|8
1610442300000|2021-01-12 09:05:00|8070.3|8055.3|8073.8|8058.8|8074|8059|8070.3|8055.3|2
1610442600000|2021-01-12 09:10:00|8074.4|8059.4|8080.3|8065.3|8080.6|8065.6|8074.4|8059.4|35
1610442900000|2021-01-12 09:15:00|8080.1|8065.1|8081.6|8066.6|8082.1|8067.1|8078.3|8063.3|6
1610443200000|2021-01-12 09:20:00|8082.4|8067.4|8088.4|8073.4|8089.4|8074.4|8082.4|8067.4|64
1610443500000|2021-01-12 09:25:00|8089.1|8074.1|8087.3|8072.3|8089.4|8074.4|8085.6|8070.6|31
1610443800000|2021-01-12 09:30:00|8087.7|8072.7|8083.9|8068.9|8089.1|8074.1|8081.9|8066.9|12
1610444100000|2021-01-12 09:35:00|8083.4|8068.4|8081.4|8066.4|8083.4|8068.4|8081.4|8066.4|1
1610444400000|2021-01-12 09:40:00|8081.9|8066.9|8081.1|8066.1|8085.1|8070.1|8079.1|8064.1|43
1610444700000|2021-01-12 09:45:00|8082.3|8067.3|8086.3|8071.3|8086.3|8071.3|8082.1|8067.1|10
1610445000000|2021-01-12 09:50:00|8087.8|8072.8|8088.1|8073.1|8091.4|8076.4|8087.6|8072.6|28
1610445300000|2021-01-12 09:55:00|8087.4|8072.4|8086.7|8071.7|8087.4|8072.4|8081.9|8066.9|27
1610445600000|2021-01-12 10:00:00|8086.9|8071.9|8086.4|8071.4|8086.9|8071.9|8085.9|8070.9|7
1610445900000|2021-01-12 10:05:00|8085.3|8070.3|8081.6|8066.6|8085.3|8070.3|8078.3|8063.3|28
1610446200000|2021-01-12 10:10:00|8081.4|8066.4|8079.6|8064.6|8083|8068|8079.6|8064.6|13
1610446500000|2021-01-12 10:15:00|8078.7|8063.7|8083|8068|8083|8068|8077.5|8062.5|18
1610446800000|2021-01-12 10:20:00|8084.3|8069.3|8084.3|8069.3|8086|8071|8082.3|8067.3|9
1610447100000|2021-01-12 10:25:00|8083.3|8068.3|8082.8|8067.8|8084.8|8069.8|8081|8066|6
1610447400000|2021-01-12 10:30:00|8086.8|8071.8|8080|8065|8087.3|8072.3|8080|8065|25
1610447700000|2021-01-12 10:35:00|8078|8063|8076|8061|8078|8063|8071.7|8056.7|23
1610448000000|2021-01-12 10:40:00|8076.4|8061.4|8075.6|8060.6|8078|8063|8074.7|8059.7|8
1610448300000|2021-01-12 10:45:00|8075.4|8060.4|8074.4|8059.4|8077.7|8062.7|8074.4|8059.4|5
1610448600000|2021-01-12 10:50:00|8075.4|8060.4|8080.1|8065.1|8081.4|8066.4|8075.4|8060.4|12
1610448900000|2021-01-12 10:55:00|8080.6|8065.6|8080.4|8065.4|8081.9|8066.9|8080.1|8065.1|5
1610449200000|2021-01-12 11:00:00|8079.8|8064.8|8080.4|8065.4|8080.4|8065.4|8078.9|8063.9|6
1610449500000|2021-01-12 11:05:00|8079.9|8064.9|8076.9|8061.9|8080.4|8065.4|8075.4|8060.4|10
1610449800000|2021-01-12 11:10:00|8077.2|8062.2|8079.4|8064.4|8080.9|8065.9|8076.6|8061.6|27
1610450100000|2021-01-12 11:15:00|8079.8|8064.8|8082.4|8067.4|8082.4|8067.4|8079.8|8064.8|8
1610450400000|2021-01-12 11:20:00|8084.6|8069.6|8086.1|8071.1|8086.6|8071.6|8080.4|8065.4|26
1610450700000|2021-01-12 11:25:00|8086.4|8071.4|8084.7|8069.7|8087.7|8072.7|8084.3|8069.3|18
1610451000000|2021-01-12 11:30:00|8084.4|8069.4|8089.7|8074.7|8091.2|8076.2|8084.4|8069.4|27
1610451300000|2021-01-12 11:35:00|8089.4|8074.4|8082.1|8067.1|8089.4|8074.4|8082.1|8067.1|22
1610451600000|2021-01-12 11:40:00|8081.2|8066.2|8076.1|8061.1|8081.2|8066.2|8076.1|8061.1|10
1610451900000|2021-01-12 11:45:00|8075.1|8060.1|8074.4|8059.4|8075.1|8060.1|8071.6|8056.6|13
1610452200000|2021-01-12 11:50:00|8072.9|8057.9|8074.7|8059.7|8076.2|8061.2|8072.1|8057.1|7
1610452500000|2021-01-12 11:55:00|8075.2|8060.2|8074.4|8059.4|8076.2|8061.2|8074.4|8059.4|5
1610452800000|2021-01-12 12:00:00|8073.9|8058.9|8075.7|8060.7|8076.9|8061.9|8073.9|8058.9|4
1610453100000|2021-01-12 12:05:00|8076|8061|8074.7|8059.7|8076.2|8061.2|8073.7|8058.7|7
1610453400000|2021-01-12 12:10:00|8075.2|8060.2|8082.6|8067.6|8082.6|8067.6|8075.2|8060.2|16
1610453700000|2021-01-12 12:15:00|8084.1|8069.1|8077.5|8062.5|8085.7|8070.7|8075.5|8060.5|41
1610454000000|2021-01-12 12:20:00|8078.5|8063.5|8079.3|8064.3|8079.7|8064.7|8075.7|8060.7|33
1610454300000|2021-01-12 12:25:00|8078.5|8063.5|8079.5|8064.5|8079.9|8064.9|8078.5|8063.5|2
1610454600000|2021-01-12 12:30:00|8079.2|8064.2|8079|8064|8079.3|8064.3|8075.4|8060.4|20
1610454900000|2021-01-12 12:35:00|8079.3|8064.3|8080.5|8065.5|8084|8069|8078.7|8063.7|7
1610455200000|2021-01-12 12:40:00|8080.8|8065.8|8080.5|8065.5|8083.8|8068.8|8080|8065|6
1610455500000|2021-01-12 12:45:00|8081|8066|8078.7|8063.7|8082.5|8067.5|8077.7|8062.7|12
1610455800000|2021-01-12 12:50:00|8079.2|8064.2|8078.9|8063.9|8082.2|8067.2|8078.7|8063.7|16
1610456100000|2021-01-12 12:55:00|8078.7|8063.7|8074.1|8059.1|8083.5|8068.5|8074.1|8059.1|45
1610456400000|2021-01-12 13:00:00|8070.1|8055.1|8064.3|8049.3|8082.8|8067.8|8063.3|8048.3|63
1610456700000|2021-01-12 13:05:00|8065|8050|8063.9|8048.9|8074|8059|8060.7|8045.7|77
1610457000000|2021-01-12 13:10:00|8063|8048|8048.6|8033.6|8063.4|8048.4|8047.4|8032.4|109
1610457300000|2021-01-12 13:15:00|8049.1|8034.1|8040.4|8025.4|8052.4|8037.4|8036.4|8021.4|208
1610457600000|2021-01-12 13:20:00|8040.6|8025.6|8050.7|8035.7|8052.7|8037.7|8040.6|8025.6|43
1610457900000|2021-01-12 13:25:00|8052.4|8037.4|8060.8|8045.8|8060.8|8045.8|8050.4|8035.4|44
1610458200000|2021-01-12 13:30:00|8060.4|8045.4|8060.9|8045.9|8064.9|8049.9|8058.9|8043.9|31
1610458500000|2021-01-12 13:35:00|8062.8|8047.8|8061.1|8046.1|8066.4|8051.4|8060.1|8045.1|26
1610458800000|2021-01-12 13:40:00|8060.8|8045.8|8052.3|8037.3|8062.9|8047.9|8047.9|8032.9|40
1610459100000|2021-01-12 13:45:00|8052.8|8037.8|8053.3|8038.3|8058.3|8043.3|8052.5|8037.5|15
1610459400000|2021-01-12 13:50:00|8054.6|8039.6|8061.9|8046.9|8061.9|8046.9|8053.5|8038.5|3
1610459700000|2021-01-12 13:55:00|8061.6|8046.6|8040.2|8025.2|8061.9|8046.9|8037.8|8022.8|53
1610460000000|2021-01-12 14:00:00|8039.5|8024.5|8040.9|8025.9|8042.6|8027.6|8039.1|8024.1|82
1610460300000|2021-01-12 14:05:00|8040.5|8025.5|8043.4|8028.4|8043.4|8028.4|8032.9|8017.9|99
1610460600000|2021-01-12 14:10:00|8043.2|8028.2|8045.9|8030.9|8049.4|8034.4|8040.7|8025.7|48
1610460900000|2021-01-12 14:15:00|8048.1|8033.1|8046.6|8031.6|8048.9|8033.9|8045.1|8030.1|16
1610461200000|2021-01-12 14:20:00|8046.3|8031.3|8048.4|8033.4|8051.4|8036.4|8044.5|8029.5|19
1610461500000|2021-01-12 14:25:00|8048.1|8033.1|8046.4|8031.4|8048.1|8033.1|8044|8029|58
1610461800000|2021-01-12 14:30:00|8046.2|8031.2|8041.6|8026.6|8048.7|8033.7|8039.4|8024.4|50
1610462100000|2021-01-12 14:35:00|8041.2|8026.2|8039.1|8024.1|8046.7|8031.7|8039.1|8024.1|50
1610462400000|2021-01-12 14:40:00|8038.6|8023.6|8035.2|8020.2|8038.6|8023.6|8033.6|8018.6|130
1610462700000|2021-01-12 14:45:00|8035.4|8020.4|8032.2|8017.2|8035.4|8020.4|8026.6|8011.6|220
1610463000000|2021-01-12 14:50:00|8031.9|8016.9|8045.7|8030.7|8046.2|8031.2|8023|8008|190
1610463300000|2021-01-12 14:55:00|8045.4|8030.4|8039.9|8024.9|8045.4|8030.4|8032.8|8017.8|57
1610463600000|2021-01-12 15:00:00|8039.3|8024.3|8037|8022|8046.3|8031.3|8031.5|8016.5|229
1610463900000|2021-01-12 15:05:00|8034.5|8019.5|8040.3|8025.3|8040.6|8025.6|8024.7|8009.7|192
1610464200000|2021-01-12 15:10:00|8039.5|8024.5|8056.5|8041.5|8066.8|8051.8|8038.7|8023.7|125
1610464500000|2021-01-12 15:15:00|8056.3|8041.3|8057.1|8042.1|8057.1|8042.1|8049.6|8034.6|74
1610464800000|2021-01-12 15:20:00|8057.6|8042.6|8068.6|8053.6|8068.6|8053.6|8057.1|8042.1|254
1610465100000|2021-01-12 15:25:00|8065.6|8050.6|8051.6|8036.6|8065.9|8050.9|8049.6|8034.6|187
1610465400000|2021-01-12 15:30:00|8052.5|8037.5|8054.9|8039.9|8066.6|8051.6|8051.1|8036.1|108
1610465700000|2021-01-12 15:35:00|8054.5|8039.5|8056.9|8041.9|8058.9|8043.9|8049.4|8034.4|76
1610466000000|2021-01-12 15:40:00|8057.2|8042.2|8058.5|8043.5|8069|8054|8056.6|8041.6|134
1610466300000|2021-01-12 15:45:00|8059.3|8044.3|8054.7|8039.7|8062.5|8047.5|8054.7|8039.7|81
1610466600000|2021-01-12 15:50:00|8054.5|8039.5|8057.4|8042.4|8060.1|8045.1|8050.9|8035.9|96
1610466900000|2021-01-12 15:55:00|8057.7|8042.7|8055.2|8040.2|8065.7|8050.7|8055|8040|116
1610467200000|2021-01-12 16:00:00|8058.2|8043.2|8067.6|8052.6|8071.1|8056.1|8057.8|8042.8|491
1610467500000|2021-01-12 16:05:00|8067|8052|8064.7|8049.7|8067.5|8052.5|8058.4|8043.4|319
1610467800000|2021-01-12 16:10:00|8064.5|8049.5|8066.3|8051.3|8072|8057|8061.3|8046.3|250
1610468100000|2021-01-12 16:15:00|8067.5|8052.5|8078.8|8063.8|8081.1|8066.1|8067.5|8052.5|405
1610468400000|2021-01-12 16:20:00|8079.8|8064.8|8075.2|8060.2|8082|8067|8069.1|8054.1|259
1610468700000|2021-01-12 16:25:00|8074.9|8059.9|8073.4|8058.4|8074.9|8059.9|8068.3|8053.3|96
1610469000000|2021-01-12 16:30:00|8071.8|8056.8|8058.8|8043.8|8071.8|8056.8|8055.5|8040.5|197
1610469300000|2021-01-12 16:35:00|8058.6|8043.6|8067.6|8052.6|8068.6|8053.6|8054.6|8039.6|104
1610469600000|2021-01-12 16:40:00|8068.3|8053.3|8079.4|8064.4|8081.1|8066.1|8068.3|8053.3|84
1610469900000|2021-01-12 16:45:00|8079.6|8064.6|8082.1|8067.1|8083.1|8068.1|8075.3|8060.3|105
1610470200000|2021-01-12 16:50:00|8081.6|8066.6|8077.2|8062.2|8082.4|8067.4|8072.4|8057.4|159
1610470500000|2021-01-12 16:55:00|8078.2|8063.2|8081.3|8066.3|8082.9|8067.9|8074.4|8059.4|236
1610470800000|2021-01-12 17:00:00|8081.1|8066.1|8170.4|8155.4|8171.2|8156.2|8081.1|8066.1|1390
1610471100000|2021-01-12 17:05:00|8170.1|8155.1|8151.3|8136.3|8170.1|8155.1|8146.1|8131.1|528
1610471400000|2021-01-12 17:10:00|8151.1|8136.1|8137.4|8122.4|8157.7|8142.7|8137.4|8122.4|334
1610471700000|2021-01-12 17:15:00|8135.9|8120.9|8157.4|8142.4|8169.2|8154.2|8135.1|8120.1|396
1610472000000|2021-01-12 17:20:00|8157.2|8142.2|8177.4|8162.4|8181.4|8166.4|8157.1|8142.1|359
1610472300000|2021-01-12 17:25:00|8176.8|8161.8|8187.3|8172.3|8195.4|8180.4|8176.1|8161.1|291
1610472600000|2021-01-12 17:30:00|8187.5|8172.5|8199.4|8184.4|8199.4|8184.4|8185.1|8170.1|326
1610472900000|2021-01-12 17:35:00|8198.5|8183.5|8192.8|8177.8|8204.7|8189.7|8190.5|8175.5|245
1610473200000|2021-01-12 17:40:00|8192.6|8177.6|8183.5|8168.5|8192.6|8177.6|8182.8|8167.8|103
1610473500000|2021-01-12 17:45:00|8184|8169|8178.2|8163.2|8189.3|8174.3|8177.7|8162.7|118
1610473800000|2021-01-12 17:50:00|8178|8163|8187.7|8172.7|8188.5|8173.5|8178|8163|75
1610474100000|2021-01-12 17:55:00|8187.5|8172.5|8188.8|8173.8|8188.8|8173.8|8184.2|8169.2|92
1610474400000|2021-01-12 18:00:00|8188.2|8173.2|8186.5|8171.5|8191|8176|8186.2|8171.2|123
1610474700000|2021-01-12 18:05:00|8186.2|8171.2|8178.1|8163.1|8186.7|8171.7|8177.9|8162.9|75
1610475000000|2021-01-12 18:10:00|8178.2|8163.2|8181.2|8166.2|8184|8169|8177.7|8162.7|56
1610475300000|2021-01-12 18:15:00|8179.7|8164.7|8180.3|8165.3|8185.4|8170.4|8178.1|8163.1|119
1610475600000|2021-01-12 18:20:00|8180.1|8165.1|8181.9|8166.9|8184.9|8169.9|8177.3|8162.3|124
1610475900000|2021-01-12 18:25:00|8182.1|8167.1|8184.8|8169.8|8187|8172|8176.2|8161.2|98
1610476200000|2021-01-12 18:30:00|8183.8|8168.8|8184.8|8169.8|8190.6|8175.6|8180.3|8165.3|114
1610476500000|2021-01-12 18:35:00|8185.1|8170.1|8181.8|8166.8|8185.3|8170.3|8181.7|8166.7|97
1610476800000|2021-01-12 18:40:00|8182.3|8167.3|8177.7|8162.7|8182.3|8167.3|8175.3|8160.3|104
1610477100000|2021-01-12 18:45:00|8180.2|8165.2|8181.7|8166.7|8189|8174|8177.9|8162.9|166
1610477400000|2021-01-12 18:50:00|8182.2|8167.2|8182.1|8167.1|8183|8168|8177.2|8162.2|166
1610477700000|2021-01-12 18:55:00|8181.1|8166.1|8180.6|8165.6|8183.4|8168.4|8178|8163|171
1610478000000|2021-01-12 19:00:00|8180.4|8165.4|8181.8|8166.8|8184.3|8169.3|8177.1|8162.1|168
1610478300000|2021-01-12 19:05:00|8181.6|8166.6|8202.2|8187.2|8202.2|8187.2|8181.6|8166.6|398
1610478600000|2021-01-12 19:10:00|8202.5|8187.5|8204|8189|8212.3|8197.3|8195.2|8180.2|1055
1610478900000|2021-01-12 19:15:00|8204.2|8189.2|8198.2|8183.2|8204.7|8189.7|8188.7|8173.7|449
1610503200000|2021-01-13 02:00:00|8206.9|8191.9|8203.4|8188.4|8206.9|8191.9|8191.9|8167.7|99
1610503500000|2021-01-13 02:05:00|8204.9|8189.9|8206.1|8191.1|8206.9|8191.9|8201.9|8186.9|20
1610503800000|2021-01-13 02:10:00|8206.4|8191.4|8218.6|8203.6|8219.1|8204.1|8205.4|8190.4|112
1610504100000|2021-01-13 02:15:00|8218.4|8203.4|8221.1|8206.1|8223.6|8208.6|8218.1|8203.1|29
1610504400000|2021-01-13 02:20:00|8222.9|8207.9|8221.4|8206.4|8223.1|8208.1|8221.1|8206.1|49
1610504700000|2021-01-13 02:25:00|8220.9|8205.9|8221.9|8206.9|8222.9|8207.9|8220.7|8205.7|24
1610505000000|2021-01-13 02:30:00|8222.4|8207.4|8222.1|8207.1|8222.4|8207.4|8220.9|8205.9|20
1610505300000|2021-01-13 02:35:00|8222.5|8207.5|8222.2|8207.2|8228|8213|8220.9|8205.9|34
1610505600000|2021-01-13 02:40:00|8221.9|8206.9|8222.2|8207.2|8222.7|8207.7|8220.2|8205.2|30
1610505900000|2021-01-13 02:45:00|8223.2|8208.2|8223.2|8208.2|8225.5|8210.5|8220.9|8205.9|7
1610506200000|2021-01-13 02:50:00|8222.9|8207.9|8222.9|8207.9|8223.7|8208.7|8221.4|8206.4|8
1610506500000|2021-01-13 02:55:00|8222.3|8207.3|8230|8215|8230|8215|8219.2|8204.2|50
1610506800000|2021-01-13 03:00:00|8230.3|8215.3|8233.7|8218.7|8236.2|8221.2|8227.7|8212.7|83
1610507100000|2021-01-13 03:05:00|8235.2|8220.2|8232.2|8217.2|8235.2|8220.2|8230.2|8215.2|7
1610507400000|2021-01-13 03:10:00|8232.6|8217.6|8231.2|8216.2|8234.7|8219.7|8231|8216|51
1610507700000|2021-01-13 03:15:00|8231.7|8216.7|8241.4|8226.4|8243|8228|8231.7|8216.7|74
1610508000000|2021-01-13 03:20:00|8241.2|8226.2|8235.2|8220.2|8241.2|8226.2|8233.7|8218.7|7
1610508300000|2021-01-13 03:25:00|8234.7|8219.7|8241.9|8226.9|8243.8|8228.8|8234.7|8219.7|38
1610508600000|2021-01-13 03:30:00|8240.9|8225.9|8239.7|8224.7|8242.4|8227.4|8239.7|8224.7|4
1610508900000|2021-01-13 03:35:00|8238.7|8223.7|8239.9|8224.9|8239.9|8224.9|8235.1|8220.1|9
1610509200000|2021-01-13 03:40:00|8240.9|8225.9|8239.9|8224.9|8240.9|8225.9|8239.9|8224.9|2
1610509500000|2021-01-13 03:45:00|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|2
1610509800000|2021-01-13 03:50:00|8239.1|8224.1|8239.9|8224.9|8239.9|8224.9|8239.1|8224.1|0
1610510100000|2021-01-13 03:55:00|8239.7|8224.7|8237.7|8222.7|8239.7|8224.7|8237.7|8222.7|3
1610510400000|2021-01-13 04:00:00|8237.4|8222.4|8237.2|8222.2|8237.4|8222.4|8237.2|8222.2|35
1610510700000|2021-01-13 04:05:00|||||||||21
1610511000000|2021-01-13 04:10:00|8238.4|8223.4|8240.2|8225.2|8240.2|8225.2|8238.4|8223.4|6
1610511300000|2021-01-13 04:15:00|||||||||1
1610511600000|2021-01-13 04:20:00|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|3
1610512200000|2021-01-13 04:30:00|||||||||1
1610513100000|2021-01-13 04:45:00|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|2
1610513400000|2021-01-13 04:50:00|8239.4|8224.4|8238.7|8223.7|8239.4|8224.4|8238.7|8223.7|0
1610513700000|2021-01-13 04:55:00|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|0
1610514000000|2021-01-13 05:00:00|8239.3|8224.3|8240.3|8225.3|8240.3|8225.3|8238.6|8223.6|3
1610514600000|2021-01-13 05:10:00|8242.6|8227.6|8242|8227|8242.6|8227.6|8242|8227|1
1610515200000|2021-01-13 05:20:00|8241.2|8226.2|8242.3|8227.3|8244.1|8229.1|8240.6|8225.6|11
1610515500000|2021-01-13 05:25:00|8243.7|8228.7|8240|8225|8245.8|8230.8|8240|8225|12
1610515800000|2021-01-13 05:30:00|8240.2|8225.2|8234.7|8219.7|8240.2|8225.2|8234.7|8219.7|8
1610516100000|2021-01-13 05:35:00|8234.9|8219.9|8236.2|8221.2|8236.5|8221.5|8233.9|8218.9|7
1610516400000|2021-01-13 05:40:00|8235.4|8220.4|8236.4|8221.4|8236.9|8221.9|8235.4|8220.4|3
1610516700000|2021-01-13 05:45:00|8236.6|8221.6|8239.2|8224.2|8239.2|8224.2|8236.6|8221.6|3
1610517000000|2021-01-13 05:50:00|8239.8|8224.8|8235.5|8220.5|8240.4|8225.4|8235.5|8220.5|3
1610517300000|2021-01-13 05:55:00|8236.7|8221.7|8238|8223|8238|8223|8236.7|8221.7|0
1610517600000|2021-01-13 06:00:00|8237.8|8222.8|8239.1|8224.1|8239.3|8224.3|8237.3|8222.3|18
1610517900000|2021-01-13 06:05:00|8239.4|8224.4|8235.1|8220.1|8240.1|8225.1|8235.1|8220.1|2
1610518200000|2021-01-13 06:10:00|8235.6|8220.6|8235.3|8220.3|8237.5|8222.5|8235.3|8220.3|0
1610519100000|2021-01-13 06:25:00|8236.8|8221.8|8235.6|8220.6|8238.6|8223.6|8234.8|8219.8|1
1610519400000|2021-01-13 06:30:00|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|0
1610519700000|2021-01-13 06:35:00|8234.1|8219.1|8234|8219|8234.8|8219.8|8232.1|8217.1|18
1610520000000|2021-01-13 06:40:00|8233.4|8218.4|8234.7|8219.7|8234.9|8219.9|8232.8|8217.8|31
1610520300000|2021-01-13 06:45:00|8234.5|8219.5|8239.6|8224.6|8240.1|8225.1|8234.5|8219.5|12
1610520600000|2021-01-13 06:50:00|8240.1|8225.1|8237.6|8222.6|8240.2|8225.2|8236.1|8221.1|16
1610520900000|2021-01-13 06:55:00|8238.1|8223.1|8236.8|8221.8|8239.7|8224.7|8235.7|8220.7|8
1610521200000|2021-01-13 07:00:00|8236.6|8221.6|8233.8|8218.8|8236.6|8221.6|8233.8|8218.8|4
1610521500000|2021-01-13 07:05:00|8233.6|8218.6|8232.2|8217.2|8233.6|8218.6|8232.2|8217.2|12
1610521800000|2021-01-13 07:10:00|8233.4|8218.4|8237.3|8222.3|8238.1|8223.1|8233.4|8218.4|7
1610522100000|2021-01-13 07:15:00|8236.9|8221.9|8236.8|8221.8|8237|8222|8235.3|8220.3|7
1610522400000|2021-01-13 07:20:00|8232.3|8217.3|8233.3|8218.3|8233.3|8218.3|8232.3|8217.3|10
1610522700000|2021-01-13 07:25:00|8232.7|8217.7|8233.3|8218.3|8233.3|8218.3|8232.3|8217.3|0
1610523000000|2021-01-13 07:30:00|8234.8|8219.8|8233.8|8218.8|8237.3|8222.3|8233.3|8218.3|15
1610523300000|2021-01-13 07:35:00|8232.3|8217.3|8234.2|8219.2|8234.2|8219.2|8232.1|8217.1|10
1610523600000|2021-01-13 07:40:00|8233.9|8218.9|8233.2|8218.2|8234.2|8219.2|8231.1|8216.1|49
1610523900000|2021-01-13 07:45:00|8234.2|8219.2|8232.9|8217.9|8234.2|8219.2|8232.9|8217.9|5
1610524200000|2021-01-13 07:50:00|8234.2|8219.2|8231.9|8216.9|8234.2|8219.2|8231.9|8216.9|4
1610524500000|2021-01-13 07:55:00|8232.2|8217.2|8240.1|8225.1|8240.1|8225.1|8231.9|8216.9|22
1610524800000|2021-01-13 08:00:00|8240.3|8225.3|8234|8219|8240.3|8225.3|8234|8219|31
1610525100000|2021-01-13 08:05:00|8232.5|8217.5|8238.5|8223.5|8238.5|8223.5|8231.5|8216.5|5
1610525400000|2021-01-13 08:10:00|8239.8|8224.8|8238.3|8223.3|8240.3|8225.3|8238.3|8223.3|12
1610525700000|2021-01-13 08:15:00|8236.8|8221.8|8237|8222|8237|8222|8233.8|8218.8|4
1610526000000|2021-01-13 08:20:00|8236.7|8221.7|8237.3|8222.3|8237.3|8222.3|8236.7|8221.7|2
1610526300000|2021-01-13 08:25:00|8236.1|8221.1|8234.2|8219.2|8236.1|8221.1|8234.2|8219.2|2
1610526600000|2021-01-13 08:30:00|8234|8219|8233.8|8218.8|8234|8219|8233.8|8218.8|2
1610526900000|2021-01-13 08:35:00|8232.3|8217.3|8231|8216|8233.2|8218.2|8231|8216|20
1610527200000|2021-01-13 08:40:00|8232|8217|8232.8|8217.8|8233|8218|8231.5|8216.5|11
1610527500000|2021-01-13 08:45:00|8232.5|8217.5|8236.4|8221.4|8237.4|8222.4|8232.3|8217.3|20
1610527800000|2021-01-13 08:50:00|8235.5|8220.5|8237.9|8222.9|8237.9|8222.9|8231.4|8216.4|28
1610528100000|2021-01-13 08:55:00|8237.7|8222.7|8238.2|8223.2|8239.2|8224.2|8237.4|8222.4|10
1610528400000|2021-01-13 09:00:00|8239.2|8224.2|8231.9|8216.9|8239.2|8224.2|8231.4|8216.4|34
1610528700000|2021-01-13 09:05:00|8232.4|8217.4|8233.9|8218.9|8233.9|8218.9|8231.4|8216.4|6
1610529000000|2021-01-13 09:10:00|8233.7|8218.7|8234.2|8219.2|8234.4|8219.4|8231.9|8216.9|31
1610529300000|2021-01-13 09:15:00|8233.7|8218.7|8233.2|8218.2|8235.4|8220.4|8233.1|8218.1|7
1610529600000|2021-01-13 09:20:00|8232.7|8217.7|8233.4|8218.4|8233.9|8218.9|8231.9|8216.9|8
1610529900000|2021-01-13 09:25:00|8232.9|8217.9|8232.4|8217.4|8233.4|8218.4|8231.4|8216.4|7
1610530200000|2021-01-13 09:30:00|8232.7|8217.7|8232.9|8217.9|8233.9|8218.9|8232.4|8217.4|8
1610530500000|2021-01-13 09:35:00|8232.2|8217.2|8232.9|8217.9|8233.2|8218.2|8231.9|8216.9|3
1610530800000|2021-01-13 09:40:00|8233.2|8218.2|8232.9|8217.9|8233.4|8218.4|8231.4|8216.4|21
1610531100000|2021-01-13 09:45:00|8233.6|8218.6|8234.9|8219.9|8239.7|8224.7|8233.6|8218.6|33
1610531400000|2021-01-13 09:50:00|8235.1|8220.1|8234.2|8219.2|8235.1|8220.1|8233.4|8218.4|9
1610531700000|2021-01-13 09:55:00|8233.6|8218.6|8232.9|8217.9|8233.7|8218.7|8232.3|8217.3|4
1610532000000|2021-01-13 10:00:00|8233.1|8218.1|8218.4|8203.4|8233.9|8218.9|8217.6|8202.6|21
1610532300000|2021-01-13 10:05:00|8219.7|8204.7|8216.9|8201.9|8221.9|8206.9|8216.9|8201.9|23
1610532600000|2021-01-13 10:10:00|8218.7|8203.7|8216.9|8201.9|8218.9|8203.9|8216.9|8201.9|5
1610532900000|2021-01-13 10:15:00|8217.7|8202.7|8210.1|8195.1|8220.9|8205.9|8209.6|8194.6|29
1610533200000|2021-01-13 10:20:00|8209.8|8194.8|8213.7|8198.7|8214.2|8199.2|8208.4|8193.4|17
1610533500000|2021-01-13 10:25:00|8214.2|8199.2|8211.4|8196.4|8214.4|8199.4|8210.1|8195.1|18
1610533800000|2021-01-13 10:30:00|8210.6|8195.6|8214.4|8199.4|8215.4|8200.4|8210.1|8195.1|43
1610534100000|2021-01-13 10:35:00|8213.9|8198.9|8216.4|8201.4|8216.4|8201.4|8212.4|8197.4|9
1610534400000|2021-01-13 10:40:00|8216.7|8201.7|8213.7|8198.7|8221.1|8206.1|8211.7|8196.7|25
1610534700000|2021-01-13 10:45:00|8215.2|8200.2|8208.4|8193.4|8215.7|8200.7|8208.4|8193.4|90
1610535000000|2021-01-13 10:50:00|8208.6|8193.6|8205.1|8190.1|8208.6|8193.6|8204.8|8189.8|35
1610535300000|2021-01-13 10:55:00|8204.8|8189.8|8209.4|8194.4|8211|8196|8204.7|8189.7|42
1610535600000|2021-01-13 11:00:00|8209.2|8194.2|8209.2|8194.2|8209.4|8194.4|8207.7|8192.7|5
1610535900000|2021-01-13 11:05:00|8208.9|8193.9|8209.5|8194.5|8209.9|8194.9|8208.9|8193.9|4
1610536200000|2021-01-13 11:10:00|8209.8|8194.8|8213.3|8198.3|8213.3|8198.3|8209.8|8194.8|8
1610536500000|2021-01-13 11:15:00|8211.7|8196.7|8209.5|8194.5|8211.7|8196.7|8208.8|8193.8|10
1610536800000|2021-01-13 11:20:00|8208|8193|8210.8|8195.8|8210.8|8195.8|8207|8192|11
1610537100000|2021-01-13 11:25:00|8211.3|8196.3|8210|8195|8211.3|8196.3|8210|8195|0
1610537400000|2021-01-13 11:30:00|8211.5|8196.5|8208.8|8193.8|8211.5|8196.5|8207.5|8192.5|4
1610537700000|2021-01-13 11:35:00|8207.4|8192.4|8207.5|8192.5|8209|8194|8205.3|8190.3|12
1610538000000|2021-01-13 11:40:00|8207.2|8192.2|8210|8195|8210.5|8195.5|8207.2|8192.2|10
1610538300000|2021-01-13 11:45:00|8211|8196|8217.4|8202.4|8217.9|8202.9|8211|8196|41
1610538600000|2021-01-13 11:50:00|8216.1|8201.1|8212.6|8197.6|8216.9|8201.9|8212.1|8197.1|7
1610538900000|2021-01-13 11:55:00|8212.9|8197.9|8213.8|8198.8|8215.9|8200.9|8212.9|8197.9|9
1610539200000|2021-01-13 12:00:00|8212.6|8197.6|8212.9|8197.9|8212.9|8197.9|8211.6|8196.6|9
1610539500000|2021-01-13 12:05:00|8213.1|8198.1|8215.1|8200.1|8215.1|8200.1|8213.1|8198.1|16
1610539800000|2021-01-13 12:10:00|8215.3|8200.3|8214.8|8199.8|8217.4|8202.4|8214.8|8199.8|3
1610540100000|2021-01-13 12:15:00|8216.1|8201.1|8216.1|8201.1|8217.4|8202.4|8216.1|8201.1|4
1610540400000|2021-01-13 12:20:00|8215.5|8200.5|8218.6|8203.6|8218.8|8203.8|8214.6|8199.6|4
1610540700000|2021-01-13 12:25:00|8219.1|8204.1|8220.1|8205.1|8220.6|8205.6|8219.1|8204.1|10
1610541000000|2021-01-13 12:30:00|8218.9|8203.9|8219.8|8204.8|8220.1|8205.1|8218.1|8203.1|13
1610541300000|2021-01-13 12:35:00|8220.7|8205.7|8211|8196|8225.1|8210.1|8211|8196|52
1610541600000|2021-01-13 12:40:00|8210.7|8195.7|8205.5|8190.5|8210.7|8195.7|8204.8|8189.8|27
1610541900000|2021-01-13 12:45:00|8204.5|8189.5|8197.4|8182.4|8204.5|8189.5|8194.6|8179.6|83
1610542200000|2021-01-13 12:50:00|8197.2|8182.2|8199.7|8184.7|8199.7|8184.7|8194.9|8179.9|8
1610542500000|2021-01-13 12:55:00|8198.1|8183.1|8198.4|8183.4|8198.4|8183.4|8196.1|8181.1|12
1610542800000|2021-01-13 13:00:00|8198.9|8183.9|8197.3|8182.3|8199.2|8184.2|8193.6|8178.6|49
1610543100000|2021-01-13 13:05:00|8196.8|8181.8|8194.3|8179.3|8201.6|8186.6|8192|8177|46
1610543400000|2021-01-13 13:10:00|8192.7|8177.7|8192.3|8177.3|8194|8179|8184.4|8169.4|68
1610543700000|2021-01-13 13:15:00|8191.8|8176.8|8179.2|8164.2|8191.8|8176.8|8178.7|8163.7|68
1610544000000|2021-01-13 13:20:00|8178.7|8163.7|8179.3|8164.3|8182.6|8167.6|8173.4|8158.4|158
1610544300000|2021-01-13 13:25:00|8179|8164|8178.1|8163.1|8183.3|8168.3|8176.8|8161.8|31
1610544600000|2021-01-13 13:30:00|8175.1|8160.1|8184.8|8169.8|8186.7|8171.7|8174.1|8159.1|73
1610544900000|2021-01-13 13:35:00|8184.2|8169.2|8180.6|8165.6|8185.1|8170.1|8179.6|8164.6|59
1610545200000|2021-01-13 13:40:00|8180.1|8165.1|8186|8171|8186|8171|8179.6|8164.6|51
1610545500000|2021-01-13 13:45:00|8185.7|8170.7|8183.9|8168.9|8186.2|8171.2|8180.7|8165.7|35
1610545800000|2021-01-13 13:50:00|8183.2|8168.2|8182.3|8167.3|8191|8176|8181.8|8166.8|62
1610546100000|2021-01-13 13:55:00|8181|8166|8181.7|8166.7|8182.4|8167.4|8179.2|8164.2|25
1610546400000|2021-01-13 14:00:00|8182.7|8167.7|8192|8177|8192|8177|8179.5|8164.5|91
1610546700000|2021-01-13 14:05:00|8191.3|8176.3|8191.3|8176.3|8195.3|8180.3|8187.6|8172.6|40
1610547000000|2021-01-13 14:10:00|8191.9|8176.9|8189.3|8174.3|8196.8|8181.8|8180.8|8165.8|72
1610547300000|2021-01-13 14:15:00|8190.3|8175.3|8188|8173|8191.3|8176.3|8183.7|8168.7|70
1610547600000|2021-01-13 14:20:00|8189|8174|8188.7|8173.7|8190.5|8175.5|8186.2|8171.2|30
1610547900000|2021-01-13 14:25:00|8188.5|8173.5|8185.2|8170.2|8188.7|8173.7|8177.4|8162.4|191
1610548200000|2021-01-13 14:30:00|8186.4|8171.4|8176.7|8161.7|8187.2|8172.2|8172.3|8157.3|263
1610548500000|2021-01-13 14:35:00|8177.7|8162.7|8178.4|8163.4|8178.9|8163.9|8162.8|8147.8|292
1610548800000|2021-01-13 14:40:00|8179.1|8164.1|8177.5|8162.5|8183.5|8168.5|8175.7|8160.7|188
1610549100000|2021-01-13 14:45:00|8177.7|8162.7|8176.1|8161.1|8179.8|8164.8|8170.7|8155.7|145
1610549400000|2021-01-13 14:50:00|8175.6|8160.6|8179.1|8164.1|8180.7|8165.7|8173.6|8158.6|120
1610549700000|2021-01-13 14:55:00|8178.8|8163.8|8187.6|8172.6|8190.7|8175.7|8178.8|8163.8|103
1610550000000|2021-01-13 15:00:00|8188.1|8173.1|8182.1|8167.1|8189.1|8174.1|8181.7|8166.7|103
1610550300000|2021-01-13 15:05:00|8181.8|8166.8|8188.2|8173.2|8192.9|8177.9|8181.1|8166.1|104
1610550600000|2021-01-13 15:10:00|8188.6|8173.6|8192.3|8177.3|8198.4|8183.4|8188.2|8173.2|89
1610550900000|2021-01-13 15:15:00|8192|8177|8187.3|8172.3|8193.6|8178.6|8184.3|8169.3|103
1610551200000|2021-01-13 15:20:00|8186.3|8171.3|8181.8|8166.8|8186.3|8171.3|8181.8|8166.8|102
1610551500000|2021-01-13 15:25:00|8182.5|8167.5|8187.2|8172.2|8187.2|8172.2|8180.3|8165.3|280
1610551800000|2021-01-13 15:30:00|8191.5|8176.5|8188.2|8173.2|8196.4|8181.4|8182.1|8167.1|119
1610552100000|2021-01-13 15:35:00|8187.9|8172.9|8188.8|8173.8|8190.5|8175.5|8182.8|8167.8|257
1610552400000|2021-01-13 15:40:00|8188.7|8173.7|8180.7|8165.7|8188.7|8173.7|8179.2|8164.2|111
1610552700000|2021-01-13 15:45:00|8180.4|8165.4|8181.2|8166.2|8185|8170|8180.2|8165.2|84
1610553000000|2021-01-13 15:50:00|8182.2|8167.2|8177.4|8162.4|8185|8170|8174.2|8159.2|122
1610553300000|2021-01-13 15:55:00|8176.9|8161.9|8168.1|8153.1|8176.9|8161.9|8166.3|8151.3|184
1610553600000|2021-01-13 16:00:00|8168.4|8153.4|8165.3|8150.3|8170.1|8155.1|8159.8|8144.8|187
1610553900000|2021-01-13 16:05:00|8166.4|8151.4|8162.3|8147.3|8169.9|8154.9|8162.3|8147.3|95
1610554200000|2021-01-13 16:10:00|8161.7|8146.7|8162.3|8147.3|8163.9|8148.9|8156.8|8141.8|120
1610554500000|2021-01-13 16:15:00|8163.3|8148.3|8156.8|8141.8|8165.3|8150.3|8152.2|8137.2|305
1610554800000|2021-01-13 16:20:00|8156.4|8141.4|8154.4|8139.4|8156.8|8141.8|8151.9|8136.9|119
1610555100000|2021-01-13 16:25:00|8155.7|8140.7|8156.4|8141.4|8157.9|8142.9|8152.4|8137.4|136
1610555400000|2021-01-13 16:30:00|8156.9|8141.9|8152.7|8137.7|8157.7|8142.7|8150.7|8135.7|127
1610555700000|2021-01-13 16:35:00|8152.4|8137.4|8152.4|8137.4|8153.5|8138.5|8151.7|8136.7|39
1610556000000|2021-01-13 16:40:00|8153.4|8138.4|8155.7|8140.7|8156.9|8141.9|8153.4|8138.4|34
1610556300000|2021-01-13 16:45:00|8155.4|8140.4|8157.4|8142.4|8158.4|8143.4|8155.4|8140.4|36
1610556600000|2021-01-13 16:50:00|8156.8|8141.8|8155.2|8140.2|8157.9|8142.9|8155.2|8140.2|156
1610556900000|2021-01-13 16:55:00|8155.4|8140.4|8143.8|8128.8|8155.9|8140.9|8142.1|8127.1|128
1610557200000|2021-01-13 17:00:00|8142.1|8127.1|8140.8|8125.8|8142.3|8127.3|8135.8|8120.8|197
1610557500000|2021-01-13 17:05:00|8141.3|8126.3|8145.3|8130.3|8149.8|8134.8|8138.6|8123.6|154
1610557800000|2021-01-13 17:10:00|8145.6|8130.6|8139.2|8124.2|8149.6|8134.6|8139.2|8124.2|95
1610558100000|2021-01-13 17:15:00|8139.5|8124.5|8137.3|8122.3|8140.9|8125.9|8135.3|8120.3|194
1610558400000|2021-01-13 17:20:00|8136.7|8121.7|8139.6|8124.6|8139.8|8124.8|8130.3|8115.3|91
1610558700000|2021-01-13 17:25:00|8139.1|8124.1|8144.8|8129.8|8147.6|8132.6|8138.5|8123.5|71
1610559000000|2021-01-13 17:30:00|8144.3|8129.3|8144.5|8129.5|8145.6|8130.6|8138.2|8123.2|114
1610559300000|2021-01-13 17:35:00|8144.2|8129.2|8138|8123|8144.5|8129.5|8137.5|8122.5|26
1610559600000|2021-01-13 17:40:00|8137.6|8122.6|8135.4|8120.4|8138|8123|8133.1|8118.1|126
1610559900000|2021-01-13 17:45:00|8135.1|8120.1|8141.8|8126.8|8141.8|8126.8|8132.6|8117.6|144
1610560200000|2021-01-13 17:50:00|8141.3|8126.3|8152.8|8137.8|8152.8|8137.8|8139.8|8124.8|89
1610560500000|2021-01-13 17:55:00|8150.8|8135.8|8148.5|8133.5|8153.8|8138.8|8144|8129|54
1610560800000|2021-01-13 18:00:00|8150|8135|8152.7|8137.7|8155|8140|8148.2|8133.2|334
1610561100000|2021-01-13 18:05:00|8152.4|8137.4|8156.5|8141.5|8158.5|8143.5|8152.4|8137.4|80
1610561400000|2021-01-13 18:10:00|8156|8141|8154.2|8139.2|8156.4|8141.4|8154|8139|24
1610561700000|2021-01-13 18:15:00|8154.4|8139.4|8145.6|8130.6|8154.4|8139.4|8145.4|8130.4|61
1610562000000|2021-01-13 18:20:00|8145.9|8130.9|8151.4|8136.4|8151.4|8136.4|8144.1|8129.1|103
1610562300000|2021-01-13 18:25:00|8149.6|8134.6|8150.9|8135.9|8150.9|8135.9|8147.6|8132.6|64
1610562600000|2021-01-13 18:30:00|8153.1|8138.1|8155|8140|8155.5|8140.5|8151.3|8136.3|96
1610562900000|2021-01-13 18:35:00|8155.5|8140.5|8158.8|8143.8|8161.5|8146.5|8155|8140|204
1610563200000|2021-01-13 18:40:00|8158.3|8143.3|8151.9|8136.9|8158.3|8143.3|8151.3|8136.3|90
1610563500000|2021-01-13 18:45:00|8151.4|8136.4|8145.7|8130.7|8151.4|8136.4|8143.6|8128.6|160
1610563800000|2021-01-13 18:50:00|8145.9|8130.9|8146.4|8131.4|8151.4|8136.4|8143.1|8128.1|138
1610564100000|2021-01-13 18:55:00|8146.2|8131.2|8149.3|8134.3|8150|8135|8144.5|8129.5|279
1610564400000|2021-01-13 19:00:00|8147.3|8132.3|8145.3|8130.3|8151.8|8136.8|8144.3|8129.3|195
1610564700000|2021-01-13 19:05:00|8145.5|8130.5|8152.3|8137.3|8152.3|8137.3|8145|8130|503
1610565000000|2021-01-13 19:10:00|8152.7|8137.7|8137.6|8122.6|8153.1|8138.1|8118.4|8103.4|1414
1610565300000|2021-01-13 19:15:00|8137.1|8122.1|8131.4|8116.4|8141.6|8126.6|8126.6|8111.6|319
1610589600000|2021-01-14 02:00:00|8133.4|8118.4|8113.9|8098.9|8133.4|8118.4|8113.1|8098.1|47
1610589900000|2021-01-14 02:05:00|8113.1|8098.1|8104.9|8089.9|8113.1|8098.1|8104.2|8089.2|49
1610590200000|2021-01-14 02:10:00|8104.7|8089.7|8096.1|8081.1|8105.9|8090.9|8094.4|8079.4|73
1610590500000|2021-01-14 02:15:00|8095.2|8080.2|8083|8068|8098.7|8083.7|8075.3|8060.3|37
1610590800000|2021-01-14 02:20:00|8084|8069|8087|8072|8088.5|8073.5|8081.8|8066.8|9
1610591100000|2021-01-14 02:25:00|8088.4|8073.4|8087.5|8072.5|8090.3|8075.3|8083|8068|44
1610591400000|2021-01-14 02:30:00|8087.7|8072.7|8086|8071|8087.7|8072.7|8082.7|8067.7|11
1610591700000|2021-01-14 02:35:00|8085.8|8070.8|8092.3|8077.3|8102.3|8079|8081.8|8066.8|34
1610592000000|2021-01-14 02:40:00|8092.9|8077.9|8090.8|8075.8|8094.8|8079.8|8085.5|8070.5|33
1610592300000|2021-01-14 02:45:00|8089.9|8074.9|8073.1|8058.1|8091.6|8076.6|8072.6|8057.6|23
1610592600000|2021-01-14 02:50:00|8073.6|8058.6|8077.6|8062.6|8077.6|8062.6|8072.6|8057.6|27
1610592900000|2021-01-14 02:55:00|8077.9|8062.9|8075.6|8060.6|8078.4|8063.4|8072.4|8057.4|16
1610593200000|2021-01-14 03:00:00|8076|8061|8075.8|8060.8|8077.6|8062.6|8073.6|8058.6|10
1610593500000|2021-01-14 03:05:00|8076.3|8061.3|8081.6|8066.6|8084.4|8069.4|8074.6|8059.6|16
1610593800000|2021-01-14 03:10:00|8080.7|8065.7|8080.6|8065.6|8082.1|8067.1|8080.1|8065.1|22
1610594100000|2021-01-14 03:15:00|8079.7|8064.7|8083.8|8068.8|8083.8|8068.8|8078.8|8063.8|17
1610594400000|2021-01-14 03:20:00|8084.8|8069.8|8084.3|8069.3|8087.6|8072.6|8084.3|8069.3|11
1610594700000|2021-01-14 03:25:00|8084.1|8069.1|8083.8|8068.8|8085.1|8070.1|8083.3|8068.3|7
1610595000000|2021-01-14 03:30:00|8084.6|8069.6|8085.1|8070.1|8085.1|8070.1|8084.6|8069.6|0
1610595300000|2021-01-14 03:35:00|8085.6|8070.6|8086.8|8071.8|8087.1|8072.1|8085.6|8070.6|0
1610595600000|2021-01-14 03:40:00|8087.1|8072.1|8087.1|8072.1|8087.1|8072.1|8087.1|8072.1|0
1610595900000|2021-01-14 03:45:00|8087.3|8072.3|8084.9|8069.9|8087.3|8072.3|8084.4|8069.4|6
1610596200000|2021-01-14 03:50:00|8084.3|8069.3|8084.3|8069.3|8085.6|8070.6|8084.1|8069.1|2
1610596500000|2021-01-14 03:55:00|8086|8071|8085.8|8070.8|8086|8071|8085.8|8070.8|2
1610597100000|2021-01-14 04:05:00|8086.1|8071.1|8085.8|8070.8|8086.3|8071.3|8085.8|8070.8|0
1610598000000|2021-01-14 04:20:00|8085.6|8070.6|8086.8|8071.8|8088.9|8073.9|8085.6|8070.6|11
1610598300000|2021-01-14 04:25:00|8087.1|8072.1|8085.9|8070.9|8087.6|8072.6|8085.9|8070.9|1
1610598900000|2021-01-14 04:35:00|8086.2|8071.2|8087.1|8072.1|8087.1|8072.1|8086.2|8071.2|2
1610599500000|2021-01-14 04:45:00|8086.7|8071.7|8086.8|8071.8|8086.8|8071.8|8085.8|8070.8|1
1610599800000|2021-01-14 04:50:00|8087.4|8072.4|8085.8|8070.8|8087.4|8072.4|8085.8|8070.8|2
1610600100000|2021-01-14 04:55:00|8086.4|8071.4|8085.6|8070.6|8087.4|8072.4|8085.1|8070.1|2
1610600700000|2021-01-14 05:05:00|8085.7|8070.7|8085.7|8070.7|8085.7|8070.7|8085.7|8070.7|0
1610601000000|2021-01-14 05:10:00|8086.7|8071.7|8086.4|8071.4|8086.9|8071.9|8086.4|8071.4|1
1610601300000|2021-01-14 05:15:00|8084.9|8069.9|8086.9|8071.9|8087|8072|8084.9|8069.9|7
1610601600000|2021-01-14 05:20:00|8087.2|8072.2|8086.9|8071.9|8087.2|8072.2|8086.7|8071.7|0
1610601900000|2021-01-14 05:25:00|8086.2|8071.2|8086.7|8071.7|8087|8072|8086.2|8071.2|0
1610602200000|2021-01-14 05:30:00|8087|8072|8096.4|8081.4|8098.7|8083.7|8087|8072|31
1610603100000|2021-01-14 05:45:00|8097.3|8082.3|8098.7|8083.7|8098.7|8083.7|8096.1|8081.1|1
1610603400000|2021-01-14 05:50:00|8099|8084|8090.7|8075.7|8099.2|8084.2|8089.7|8074.7|4
1610603700000|2021-01-14 05:55:00|8091|8076|8084.2|8069.2|8091.2|8076.2|8083.9|8068.9|13
1610604000000|2021-01-14 06:00:00|8083.9|8068.9|8075|8060|8083.9|8068.9|8072.4|8057.4|63
1610604300000|2021-01-14 06:05:00|8075.7|8060.7|8078.7|8063.7|8078.7|8063.7|8074.2|8059.2|10
1610604600000|2021-01-14 06:10:00|8079.9|8064.9|8091|8076|8095.1|8077.1|8079.9|8064.9|14
1610604900000|2021-01-14 06:15:00|8090.4|8075.4|8093.2|8078.2|8101.9|8082.2|8090.2|8075.2|54
1610605200000|2021-01-14 06:20:00|8093.9|8078.9|8087.9|8072.9|8099.2|8079|8085.2|8070.2|7
1610605500000|2021-01-14 06:25:00|8087.7|8072.7|8085.9|8070.9|8088.4|8073.4|8085.9|8070.9|62
1610605800000|2021-01-14 06:30:00|8086.5|8071.5|8089|8074|8089|8074|8086.5|8071.5|1
1610606100000|2021-01-14 06:35:00|8092|8077|8094|8079|8094.2|8079.2|8092|8077|5
1610606700000|2021-01-14 06:45:00|8092|8077|8088.5|8073.5|8092|8077|8088.5|8073.5|1
1610607000000|2021-01-14 06:50:00|8078.6|8063.6|8078.2|8063.2|8079.4|8064.4|8078.2|8063.2|1
1610607300000|2021-01-14 06:55:00|8077.4|8062.4|8075.7|8060.7|8077.4|8062.4|8072.9|8057.9|4
1610607600000|2021-01-14 07:00:00|8075.5|8060.5|8078.3|8063.3|8078.3|8063.3|8075.5|8060.5|0
1610607900000|2021-01-14 07:05:00|8078.6|8063.6|8077.4|8062.4|8080.7|8065.7|8077.4|8062.4|3
1610608200000|2021-01-14 07:10:00|8070.7|8055.7|8078.7|8063.7|8078.7|8063.7|8070.7|8055.7|9
1610608500000|2021-01-14 07:15:00|8079.2|8064.2|8074.2|8059.2|8081|8066|8073.2|8058.2|23
1610608800000|2021-01-14 07:20:00|8074.7|8059.7|8078|8063|8078|8063|8074.7|8059.7|0
1610609100000|2021-01-14 07:25:00|8078.5|8063.5|8081.7|8066.7|8081.7|8066.7|8078.5|8063.5|0
1610609400000|2021-01-14 07:30:00|8082|8067|8086.5|8071.5|8087.3|8072.3|8079.7|8064.7|14
1610609700000|2021-01-14 07:35:00|8087.4|8072.4|8088.2|8073.2|8088.2|8073.2|8087.4|8072.4|2
1610610000000|2021-01-14 07:40:00|8088.3|8073.3|8086|8071|8090.5|8075.5|8084|8069|5
1610610300000|2021-01-14 07:45:00|8087.5|8072.5|8088.8|8073.8|8088.8|8073.8|8087.5|8072.5|1
1610610600000|2021-01-14 07:50:00|8086.6|8071.6|8088.3|8073.3|8088.3|8073.3|8086.6|8071.6|1
1610610900000|2021-01-14 07:55:00|8090.6|8075.6|8090.6|8075.6|8090.6|8075.6|8090.6|8075.6|1
1610611200000|2021-01-14 08:00:00|8090.8|8075.8|8089.4|8074.4|8095.6|8080.6|8089.4|8074.4|4
1610611500000|2021-01-14 08:05:00|8090.8|8075.8|8090.1|8075.1|8092.4|8077.4|8089.4|8074.4|1
1610611800000|2021-01-14 08:10:00|8091.1|8076.1|8090.3|8075.3|8092.6|8077.6|8090.3|8075.3|1
1610612100000|2021-01-14 08:15:00|8090|8075|8101.4|8086.4|8101.4|8086.4|8089.5|8074.5|22
1610612400000|2021-01-14 08:20:00|8102.4|8087.4|8115.6|8100.6|8116.2|8101.2|8102.4|8087.4|26
1610612700000|2021-01-14 08:25:00|8115.9|8100.9|8112.3|8097.3|8118.6|8103.6|8112.3|8097.3|16
1610613000000|2021-01-14 08:30:00|8111.8|8096.8|8113.3|8098.3|8115.3|8100.3|8111.3|8096.3|4
1610613300000|2021-01-14 08:35:00|8114.3|8099.3|8112.8|8097.8|8115.3|8100.3|8112.8|8097.8|8
1610613600000|2021-01-14 08:40:00|8113.3|8098.3|8112.6|8097.6|8114.6|8099.6|8112.6|8097.6|10
1610613900000|2021-01-14 08:45:00|8112.9|8097.9|8114.3|8099.3|8114.3|8099.3|8112.9|8097.9|0
1610614200000|2021-01-14 08:50:00|8115.3|8100.3|8114.6|8099.6|8118.1|8103.1|8114.1|8099.1|8
1610614800000|2021-01-14 09:00:00|8113.8|8098.8|8117.6|8102.6|8117.6|8102.6|8113.6|8098.6|9
1610615100000|2021-01-14 09:05:00|8118.1|8103.1|8114.4|8099.4|8118.1|8103.1|8113.3|8098.3|16
1610615400000|2021-01-14 09:10:00|8114.9|8099.9|8117.1|8102.1|8117.6|8102.6|8114.9|8099.9|5
1610615700000|2021-01-14 09:15:00|8115.9|8100.9|8115.6|8100.6|8115.9|8100.9|8114.1|8099.1|7
1610616000000|2021-01-14 09:20:00|8117.4|8102.4|8117.4|8102.4|8118.1|8103.1|8117.1|8102.1|3
1610616300000|2021-01-14 09:25:00|8117.1|8102.1|8113.1|8098.1|8119.4|8104.4|8111.9|8096.9|21
1610616600000|2021-01-14 09:30:00|8113.9|8098.9|8111.4|8096.4|8113.9|8098.9|8111.2|8096.2|6
1610616900000|2021-01-14 09:35:00|8112.9|8097.9|8114.3|8099.3|8117.8|8102.8|8112.9|8097.9|24
1610617200000|2021-01-14 09:40:00|8114.8|8099.8|8111.6|8096.6|8114.8|8099.8|8111.6|8096.6|4
1610617500000|2021-01-14 09:45:00|8114.9|8099.9|8115.3|8100.3|8115.6|8100.6|8114.9|8099.9|3
1610617800000|2021-01-14 09:50:00|8115.6|8100.6|8117.2|8102.2|8118.1|8103.1|8115.6|8100.6|5
1610618100000|2021-01-14 09:55:00|8117.4|8102.4|8124.9|8109.9|8125.2|8110.2|8117.4|8102.4|11
1610618400000|2021-01-14 10:00:00|8124.7|8109.7|8125.2|8110.2|8129.7|8114.7|8124.4|8109.4|41
1610618700000|2021-01-14 10:05:00|8124.4|8109.4|8121.1|8106.1|8128.4|8113.4|8119.9|8104.9|14
1610619000000|2021-01-14 10:10:00|8122.3|8107.3|8124.9|8109.9|8126.7|8111.7|8122.3|8107.3|16
1610619300000|2021-01-14 10:15:00|8125.5|8110.5|8134.4|8119.4|8137.9|8122.9|8125.5|8110.5|106
1610619600000|2021-01-14 10:20:00|8133.9|8118.9|8134.1|8119.1|8134.9|8119.9|8130.1|8115.1|3
1610619900000|2021-01-14 10:25:00|8134.4|8119.4|8132.9|8117.9|8134.4|8119.4|8128.4|8113.4|9
1610620200000|2021-01-14 10:30:00|8133.2|8118.2|8136.4|8121.4|8136.9|8121.9|8133.2|8118.2|14
1610620500000|2021-01-14 10:35:00|8134.4|8119.4|8147.6|8132.6|8148.6|8133.6|8127.7|8112.7|48
1610620800000|2021-01-14 10:40:00|8146.4|8131.4|8145.9|8130.9|8149.1|8134.1|8143.1|8128.1|7
1610621100000|2021-01-14 10:45:00|8146.2|8131.2|8156.1|8141.1|8160.6|8145.6|8145.9|8130.9|27
1610621400000|2021-01-14 10:50:00|8155.3|8140.3|8144.6|8129.6|8155.3|8140.3|8144.6|8129.6|46
1610621700000|2021-01-14 10:55:00|8144|8129|8138.6|8123.6|8144|8129|8138|8123|68
1610622000000|2021-01-14 11:00:00|8139.1|8124.1|8137|8122|8139.1|8124.1|8133.8|8118.8|11
1610622300000|2021-01-14 11:05:00|8138.2|8123.2|8140.4|8125.4|8142.4|8127.4|8137.2|8122.2|8
1610622600000|2021-01-14 11:10:00|8139.6|8124.6|8133.4|8118.4|8139.6|8124.6|8133.3|8118.3|6
1610622900000|2021-01-14 11:15:00|8133.6|8118.6|8134.4|8119.4|8136.4|8121.4|8133.6|8118.6|41
1610623200000|2021-01-14 11:20:00|8134.8|8119.8|8132.5|8117.5|8136.8|8121.8|8132|8117|13
1610623500000|2021-01-14 11:25:00|8126.4|8111.4|8122.2|8107.2|8126.5|8111.5|8119.7|8104.7|12
1610623800000|2021-01-14 11:30:00|8122|8107|8114.5|8099.5|8122|8107|8114.3|8099.3|2
1610624100000|2021-01-14 11:35:00|8116.3|8101.3|8113|8098|8117.8|8102.8|8113|8098|2
1610624400000|2021-01-14 11:40:00|8112.5|8097.5|8111|8096|8113.2|8098.2|8110.7|8095.7|10
1610624700000|2021-01-14 11:45:00|8112.4|8097.4|8107.5|8092.5|8113.5|8098.5|8106.2|8091.2|7
1610625000000|2021-01-14 11:50:00|8107.7|8092.7|8108|8093|8110.5|8095.5|8103|8088|33
1610625300000|2021-01-14 11:55:00|8108.3|8093.3|8115.4|8100.4|8116|8101|8108.2|8093.2|23
1610625600000|2021-01-14 12:00:00|8116.3|8101.3|8120.1|8105.1|8120.4|8105.4|8116.3|8101.3|1
1610625900000|2021-01-14 12:05:00|8120.6|8105.6|8122.4|8107.4|8125.7|8110.7|8120.1|8105.1|8
1610626200000|2021-01-14 12:10:00|8121.5|8106.5|8113.9|8098.9|8121.5|8106.5|8113.6|8098.6|25
1610626500000|2021-01-14 12:15:00|8114.6|8099.6|8116.1|8101.1|8116.1|8101.1|8114.6|8099.6|3
1610626800000|2021-01-14 12:20:00|8114.6|8099.6|8111.6|8096.6|8114.6|8099.6|8111.6|8096.6|5
1610627100000|2021-01-14 12:25:00|8111.1|8096.1|8112.1|8097.1|8114.2|8099.2|8111.1|8096.1|9
1610627400000|2021-01-14 12:30:00|8113.6|8098.6|8113.6|8098.6|8114.4|8099.4|8113.6|8098.6|11
1610627700000|2021-01-14 12:35:00|8113.4|8098.4|8117.6|8102.6|8118.4|8103.4|8112.9|8097.9|7
1610628000000|2021-01-14 12:40:00|8117.4|8102.4|8112.7|8097.7|8118.4|8103.4|8111.9|8096.9|14
1610628300000|2021-01-14 12:45:00|8112.4|8097.4|8111.2|8096.2|8112.7|8097.7|8111.2|8096.2|15
1610628600000|2021-01-14 12:50:00|8111.4|8096.4|8116.2|8101.2|8116.2|8101.2|8111.4|8096.4|10
1610628900000|2021-01-14 12:55:00|8115.7|8100.7|8131|8116|8133|8118|8115.7|8100.7|54
1610629200000|2021-01-14 13:00:00|8130.7|8115.7|8113.7|8098.7|8133.5|8118.5|8113.7|8098.7|65
1610629500000|2021-01-14 13:05:00|8112.5|8097.5|8107.5|8092.5|8113.2|8098.2|8100.3|8085.3|75
1610629800000|2021-01-14 13:10:00|8107.8|8092.8|8108.3|8093.3|8109|8094|8098.3|8083.3|137
1610630100000|2021-01-14 13:15:00|8108|8093|8119.6|8104.6|8119.6|8104.6|8108|8093|68
1610630400000|2021-01-14 13:20:00|8119.3|8104.3|8127.1|8112.1|8127.1|8112.1|8115.8|8100.8|90
1610630700000|2021-01-14 13:25:00|8127.8|8112.8|8121.1|8106.1|8129.9|8114.9|8118.1|8103.1|38
1610631000000|2021-01-14 13:30:00|8121.6|8106.6|8138.4|8123.4|8143.9|8128.9|8121.6|8106.6|89
1610631300000|2021-01-14 13:35:00|8136.6|8121.6|8131.9|8116.9|8139.9|8124.9|8130.9|8115.9|32
1610631600000|2021-01-14 13:40:00|8131|8116|8117.9|8102.9|8131.9|8116.9|8115.8|8100.8|71
1610631900000|2021-01-14 13:45:00|8118.6|8103.6|8121|8106|8130.2|8115.2|8118.4|8103.4|34
1610632200000|2021-01-14 13:50:00|8123.7|8108.7|8127.7|8112.7|8130.2|8115.2|8123.7|8108.7|30
1610632500000|2021-01-14 13:55:00|8127.5|8112.5|8121.8|8106.8|8133.7|8118.7|8120|8105|57
1610632800000|2021-01-14 14:00:00|8121.2|8106.2|8130|8115|8134|8119|8121.2|8106.2|59
1610633100000|2021-01-14 14:05:00|8128|8113|8140.1|8125.1|8141.8|8126.8|8128|8113|44
1610633400000|2021-01-14 14:10:00|8140.3|8125.3|8146.6|8131.6|8146.8|8131.8|8137.6|8122.6|22
1610633700000|2021-01-14 14:15:00|8146.3|8131.3|8140.8|8125.8|8151.8|8136.8|8139.3|8124.3|67
1610634000000|2021-01-14 14:20:00|8141.6|8126.6|8146.6|8131.6|8148.8|8133.8|8141.6|8126.6|44
1610634300000|2021-01-14 14:25:00|8147.1|8132.1|8151.4|8136.4|8154.4|8139.4|8146.1|8131.1|146
1610634600000|2021-01-14 14:30:00|8152.2|8137.2|8160.3|8145.3|8164.8|8149.8|8144|8129|237
1610634900000|2021-01-14 14:35:00|8160.6|8145.6|8169|8154|8170.3|8155.3|8160.6|8145.6|222
1610635200000|2021-01-14 14:40:00|8168.8|8153.8|8151.1|8136.1|8169.8|8154.8|8151.1|8136.1|209
1610635500000|2021-01-14 14:45:00|8150.7|8135.7|8159.4|8144.4|8163.7|8148.7|8149.6|8134.6|178
1610635800000|2021-01-14 14:50:00|8160.7|8145.7|8157.4|8142.4|8165.2|8150.2|8157.2|8142.2|107
1610636100000|2021-01-14 14:55:00|8157.9|8142.9|8161|8146|8161.8|8146.8|8156.2|8141.2|114
1610636400000|2021-01-14 15:00:00|8161.3|8146.3|8170.7|8155.7|8174.5|8159.5|8161.3|8146.3|199
1610636700000|2021-01-14 15:05:00|8171.1|8156.1|8172.5|8157.5|8172.9|8157.9|8163.5|8148.5|106
1610637000000|2021-01-14 15:10:00|8173|8158|8178.2|8163.2|8179.5|8164.5|8173|8158|138
1610637300000|2021-01-14 15:15:00|8178.7|8163.7|8180|8165|8185.5|8170.5|8178.7|8163.7|111
1610637600000|2021-01-14 15:20:00|8180.2|8165.2|8183.8|8168.8|8185.8|8170.8|8180.2|8165.2|85
1610637900000|2021-01-14 15:25:00|8184|8169|8183.1|8168.1|8189.5|8174.5|8180.9|8165.9|179
1610638200000|2021-01-14 15:30:00|8182.9|8167.9|8187|8172|8188.5|8173.5|8182.7|8167.7|142
1610638500000|2021-01-14 15:35:00|8187.5|8172.5|8178.8|8163.8|8188.5|8173.5|8175.3|8160.3|188
1610638800000|2021-01-14 15:40:00|8179.3|8164.3|8178.7|8163.7|8181.3|8166.3|8175.4|8160.4|117
1610639100000|2021-01-14 15:45:00|8178.4|8163.4|8175.2|8160.2|8178.4|8163.4|8172.9|8157.9|96
1610639400000|2021-01-14 15:50:00|8175.5|8160.5|8176|8161|8179.8|8164.8|8173.7|8158.7|51
1610639700000|2021-01-14 15:55:00|8175.8|8160.8|8173.8|8158.8|8179.9|8164.9|8171.8|8156.8|70
1610640000000|2021-01-14 16:00:00|8173.6|8158.6|8171.2|8156.2|8181.1|8166.1|8170.5|8155.5|80
1610640300000|2021-01-14 16:05:00|8170.7|8155.7|8169.2|8154.2|8172.5|8157.5|8167|8152|65
1610640600000|2021-01-14 16:10:00|8169.5|8154.5|8173.3|8158.3|8174.6|8159.6|8164.7|8149.7|83
1610640900000|2021-01-14 16:15:00|8174.1|8159.1|8166.8|8151.8|8176.6|8161.6|8163|8148|71
1610641200000|2021-01-14 16:20:00|8166.5|8151.5|8167.9|8152.9|8167.9|8152.9|8162.5|8147.5|55
1610641500000|2021-01-14 16:25:00|8168.1|8153.1|8178.4|8163.4|8180.2|8165.2|8168.1|8153.1|42
1610641800000|2021-01-14 16:30:00|8178.2|8163.2|8179.9|8164.9|8182.7|8167.7|8172.9|8157.9|133
1610642100000|2021-01-14 16:35:00|8179.6|8164.6|8183|8168|8184.5|8169.5|8179.6|8164.6|34
1610642400000|2021-01-14 16:40:00|8183.5|8168.5|8185.6|8170.6|8186.2|8171.2|8182|8167|120
1610642700000|2021-01-14 16:45:00|8184.6|8169.6|8185.2|8170.2|8186.2|8171.2|8183.1|8168.1|44
1610643000000|2021-01-14 16:50:00|8185|8170|8184.9|8169.9|8187.2|8172.2|8182.9|8167.9|31
1610643300000|2021-01-14 16:55:00|8185.6|8170.6|8183.4|8168.4|8192|8177|8183.2|8168.2|142
1610643600000|2021-01-14 17:00:00|8183.2|8168.2|8182.5|8167.5|8186.4|8171.4|8182|8167|45
1610643900000|2021-01-14 17:05:00|8183.2|8168.2|8180.7|8165.7|8184.9|8169.9|8180.5|8165.5|59
1610644200000|2021-01-14 17:10:00|8181|8166|8171.5|8156.5|8181.2|8166.2|8171.2|8156.2|76
1610644500000|2021-01-14 17:15:00|8171|8156|8162.4|8147.4|8172.5|8157.5|8161.6|8146.6|89
1610644800000|2021-01-14 17:20:00|8162.9|8147.9|8171.6|8156.6|8177.1|8162.1|8162.9|8147.9|74
1610645100000|2021-01-14 17:25:00|8171.4|8156.4|8174.7|8159.7|8174.7|8159.7|8169.4|8154.4|26
1610645400000|2021-01-14 17:30:00|8175.3|8160.3|8175.4|8160.4|8182.9|8167.9|8173.2|8158.2|149
1610645700000|2021-01-14 17:35:00|8173.9|8158.9|8172.1|8157.1|8176.4|8161.4|8170.7|8155.7|54
1610646000000|2021-01-14 17:40:00|8171.9|8156.9|8179.7|8164.7|8179.7|8164.7|8170.9|8155.9|64
1610646300000|2021-01-14 17:45:00|8179.9|8164.9|8176.4|8161.4|8180.2|8165.2|8173.7|8158.7|33
1610646600000|2021-01-14 17:50:00|8177|8162|8178.7|8163.7|8184.2|8169.2|8177|8162|32
1610646900000|2021-01-14 17:55:00|8179.8|8164.8|8183.1|8168.1|8184|8169|8178.4|8163.4|69
1610647200000|2021-01-14 18:00:00|8182.9|8167.9|8187.7|8172.7|8188.7|8173.7|8182.9|8167.9|82
1610647500000|2021-01-14 18:05:00|8187.4|8172.4|8188.7|8173.7|8188.9|8173.9|8187.4|8172.4|37
1610647800000|2021-01-14 18:10:00|8188.5|8173.5|8181|8166|8188.9|8173.9|8180.7|8165.7|33
1610648100000|2021-01-14 18:15:00|8181.7|8166.7|8180.9|8165.9|8182.4|8167.4|8180.4|8165.4|73
1610648400000|2021-01-14 18:20:00|8180.7|8165.7|8183.4|8168.4|8188.7|8173.7|8180.4|8165.4|69
1610648700000|2021-01-14 18:25:00|8183.1|8168.1|8177.9|8162.9|8183.1|8168.1|8177.9|8162.9|63
1610649000000|2021-01-14 18:30:00|8178.1|8163.1|8175.5|8160.5|8180.5|8165.5|8175.2|8160.2|81
1610649300000|2021-01-14 18:35:00|8175.8|8160.8|8170.9|8155.9|8178.2|8163.2|8168.9|8153.9|132
1610649600000|2021-01-14 18:40:00|8170.5|8155.5|8170.2|8155.2|8172.1|8157.1|8164.7|8149.7|112
1610649900000|2021-01-14 18:45:00|8172|8157|8168.6|8153.6|8172.4|8157.4|8166.4|8151.4|51
1610650200000|2021-01-14 18:50:00|8169.6|8154.6|8169.4|8154.4|8173.2|8158.2|8168.6|8153.6|51
1610650500000|2021-01-14 18:55:00|8170.1|8155.1|8168.9|8153.9|8170.4|8155.4|8167.6|8152.6|51
1610650800000|2021-01-14 19:00:00|8169.1|8154.1|8170.1|8155.1|8170.1|8155.1|8167.1|8152.1|98
1610651100000|2021-01-14 19:05:00|8170.4|8155.4|8166.3|8151.3|8170.4|8155.4|8160.6|8145.6|234
1610651400000|2021-01-14 19:10:00|8165.9|8150.9|8151|8136|8176|8161|8146.7|8131.7|827
1610651700000|2021-01-14 19:15:00|8150.8|8135.8|8160.3|8145.3|8167.6|8152.6|8149.9|8134.9|179
1610652000000|2021-01-14 19:20:00|8160.1|8145.1|8160.1|8145.1|8160.1|8145.1|8160.1|8145.1|0
1610676000000|2021-01-15 02:00:00|8155.4|8140.4|8163.4|8148.4|8186.6|8160.2|8155.4|8140.4|40
1610676300000|2021-01-15 02:05:00|8162.9|8147.9|8161.9|8146.9|8162.9|8147.9|8159.6|8144.6|8
1610676600000|2021-01-15 02:10:00|8162.2|8147.2|8166.9|8151.9|8167.9|8152.9|8162.2|8147.2|5
1610676900000|2021-01-15 02:15:00|8165.8|8150.8|8161.9|8146.9|8165.8|8150.8|8160.9|8145.9|11
1610677200000|2021-01-15 02:20:00|8161.4|8146.4|8160.9|8145.9|8161.4|8146.4|8160.1|8145.1|3
1610677500000|2021-01-15 02:25:00|8162.4|8147.4|8161.9|8146.9|8163.4|8148.4|8161.4|8146.4|4
1610677800000|2021-01-15 02:30:00|8162.9|8147.9|8152.9|8137.9|8164.9|8149.9|8152.9|8137.9|57
1610678100000|2021-01-15 02:35:00|8150.9|8135.9|8133.1|8118.1|8151.4|8136.4|8130.3|8115.3|40
1610678400000|2021-01-15 02:40:00|8134.1|8119.1|8133.6|8118.6|8135.1|8120.1|8133.6|8118.6|8
1610678700000|2021-01-15 02:45:00|8134.8|8119.8|8134.9|8119.9|8137.3|8122.3|8134.6|8119.6|4
1610679000000|2021-01-15 02:50:00|8138.6|8123.6|8136.9|8121.9|8138.6|8123.6|8136.9|8121.9|2
1610679300000|2021-01-15 02:55:00|8137.1|8122.1|8136.1|8121.1|8137.1|8122.1|8136.1|8121.1|0
1610679600000|2021-01-15 03:00:00|8136.4|8121.4|8139.9|8124.9|8139.9|8124.9|8136.4|8121.4|8
1610680200000|2021-01-15 03:10:00|8140.2|8125.2|8136.9|8121.9|8140.2|8125.2|8135.6|8120.6|6
1610680500000|2021-01-15 03:15:00|8135.7|8120.7|8137.9|8122.9|8138.2|8123.2|8135.7|8120.7|3
1610680800000|2021-01-15 03:20:00|8138.2|8123.2|8136.3|8121.3|8138.7|8123.7|8135.6|8120.6|20
1610681100000|2021-01-15 03:25:00|8136.1|8121.1|8137.9|8122.9|8137.9|8122.9|8136.1|8121.1|1
1610681700000|2021-01-15 03:35:00|8138.6|8123.6|8136.9|8121.9|8138.6|8123.6|8136.9|8121.9|1
1610682000000|2021-01-15 03:40:00|8136.3|8121.3|8138.9|8123.9|8138.9|8123.9|8135.4|8120.4|3
1610682300000|2021-01-15 03:45:00|8138.1|8123.1|8136.6|8121.6|8138.1|8123.1|8136.6|8121.6|2
1610682600000|2021-01-15 03:50:00|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|0
1610682900000|2021-01-15 03:55:00|8137.9|8122.9|8138.4|8123.4|8138.7|8123.7|8137.9|8122.9|0
1610683200000|2021-01-15 04:00:00|8137.9|8122.9|8137.9|8122.9|8137.9|8122.9|8137.9|8122.9|0
1610683500000|2021-01-15 04:05:00|8138|8123|8138|8123|8138|8123|8138|8123|0
1610683800000|2021-01-15 04:10:00|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|1
1610684100000|2021-01-15 04:15:00|8137.2|8122.2|8138|8123|8138|8123|8137.2|8122.2|0
1610684700000|2021-01-15 04:25:00|8138.2|8123.2|8138.2|8123.2|8138.2|8123.2|8138.2|8123.2|0
1610685300000|2021-01-15 04:35:00|8138.5|8123.5|8138.7|8123.7|8138.7|8123.7|8138.5|8123.5|0
1610686200000|2021-01-15 04:50:00|8139.2|8124.2|8138.9|8123.9|8139.2|8124.2|8138.9|8123.9|0
1610686500000|2021-01-15 04:55:00|8139.2|8124.2|8139|8124|8139.2|8124.2|8139|8124|2
1610686800000|2021-01-15 05:00:00|8138.1|8123.1|8138|8123|8138.2|8123.2|8136.8|8121.8|1
1610687100000|2021-01-15 05:05:00|8137.4|8122.4|8137|8122|8137.4|8122.4|8136.9|8121.9|7
1610687400000|2021-01-15 05:10:00|8137.8|8122.8|8139.2|8124.2|8139.2|8124.2|8137.8|8122.8|1
1610687700000|2021-01-15 05:15:00|8139|8124|8131.1|8116.1|8139|8124|8131.1|8116.1|10
1610688000000|2021-01-15 05:20:00|8131.4|8116.4|8130.4|8115.4|8131.4|8116.4|8129.9|8114.9|3
1610688300000|2021-01-15 05:25:00|8129.1|8114.1|8130.1|8115.1|8130.4|8115.4|8129.1|8114.1|1
1610688600000|2021-01-15 05:30:00|8129.8|8114.8|8122.1|8107.1|8129.9|8114.9|8121.6|8106.6|12
1610688900000|2021-01-15 05:35:00|8123.7|8108.7|8120.6|8105.6|8123.7|8108.7|8119.6|8104.6|23
1610689200000|2021-01-15 05:40:00|8120.9|8105.9|8124.4|8109.4|8124.9|8109.9|8120.9|8105.9|3
1610689500000|2021-01-15 05:45:00|8124.1|8109.1|8121.9|8106.9|8124.9|8109.9|8121.9|8106.9|9
1610689800000|2021-01-15 05:50:00|8122.9|8107.9|8123.4|8108.4|8123.5|8108.5|8122.6|8107.6|3
1610690100000|2021-01-15 05:55:00|8123.7|8108.7|8123.4|8108.4|8125.7|8110.7|8123.4|8108.4|4
1610690400000|2021-01-15 06:00:00|8123.2|8108.2|8120.7|8105.7|8123.7|8108.7|8120.7|8105.7|14
1610690700000|2021-01-15 06:05:00|8120.2|8105.2|8125.4|8110.4|8125.4|8110.4|8119.4|8104.4|20
1610691000000|2021-01-15 06:10:00|8125.5|8110.5|8125.5|8110.5|8125.5|8110.5|8125|8110|0
1610691300000|2021-01-15 06:15:00|8125|8110|8120.7|8105.7|8125|8110|8120.7|8105.7|13
1610691600000|2021-01-15 06:20:00|8120.5|8105.5|8119.2|8104.2|8120.7|8105.7|8119.2|8104.2|5
1610691900000|2021-01-15 06:25:00|8119|8104|8122.5|8107.5|8122.5|8107.5|8114.5|8099.5|40
1610692200000|2021-01-15 06:30:00|8121.8|8106.8|8121.8|8106.8|8121.8|8106.8|8121.8|8106.8|0
1610692500000|2021-01-15 06:35:00|8122.7|8107.7|8123|8108|8123.5|8108.5|8122.7|8107.7|0
1610692800000|2021-01-15 06:40:00|8121.9|8106.9|8117.3|8102.3|8121.9|8106.9|8116.5|8101.5|11
1610693100000|2021-01-15 06:45:00|8119|8104|8117.1|8102.1|8119.3|8104.3|8116.1|8101.1|5
1610693400000|2021-01-15 06:50:00|8116.8|8101.8|8118.1|8103.1|8120.3|8105.3|8116.8|8101.8|4
1610693700000|2021-01-15 06:55:00|8117.5|8102.5|8111.2|8096.2|8117.5|8102.5|8110.2|8095.2|60
1610694000000|2021-01-15 07:00:00|8110.8|8095.8|8107.9|8092.9|8110.8|8095.8|8107.1|8092.1|13
1610694300000|2021-01-15 07:05:00|8108.4|8093.4|8107.5|8092.5|8111.7|8096.7|8106.5|8091.5|7
1610694600000|2021-01-15 07:10:00|8105.7|8090.7|8109.2|8094.2|8109.2|8094.2|8105.7|8090.7|5
1610694900000|2021-01-15 07:15:00|8109|8094|8109.1|8094.1|8111.2|8096.2|8106.7|8091.7|11
1610695200000|2021-01-15 07:20:00|8109.6|8094.6|8108|8093|8109.6|8094.6|8105.6|8090.6|14
1610695500000|2021-01-15 07:25:00|8107.4|8092.4|8106.7|8091.7|8107.4|8092.4|8106.2|8091.2|1
1610695800000|2021-01-15 07:30:00|8106.9|8091.9|8109.1|8094.1|8109.4|8094.4|8106.9|8091.9|5
1610696100000|2021-01-15 07:35:00|8109.6|8094.6|8109.1|8094.1|8109.6|8094.6|8109.1|8094.1|2
1610696400000|2021-01-15 07:40:00|8110.9|8095.9|8111.4|8096.4|8112.4|8097.4|8110.9|8095.9|11
1610696700000|2021-01-15 07:45:00|8111.1|8096.1|8111.6|8096.6|8112.6|8097.6|8110.9|8095.9|14
1610697000000|2021-01-15 07:50:00|8112.4|8097.4|8105.6|8090.6|8112.4|8097.4|8105.6|8090.6|22
1610697300000|2021-01-15 07:55:00|8105.7|8090.7|8107.4|8092.4|8108.2|8093.2|8105.7|8090.7|9
1610697600000|2021-01-15 08:00:00|8107.9|8092.9|8112.2|8097.2|8112.4|8097.4|8107.9|8092.9|16
1610697900000|2021-01-15 08:05:00|8112.4|8097.4|8127.8|8112.8|8127.8|8112.8|8112.4|8097.4|55
1610698200000|2021-01-15 08:10:00|8126.5|8111.5|8127.3|8112.3|8127.3|8112.3|8123.5|8108.5|20
1610698500000|2021-01-15 08:15:00|8128.2|8113.2|8135.3|8120.3|8135.3|8120.3|8127.5|8112.5|11
1610698800000|2021-01-15 08:20:00|8135|8120|8132.8|8117.8|8135.3|8120.3|8132.8|8117.8|0
1610699100000|2021-01-15 08:25:00|8129.8|8114.8|8126|8111|8129.8|8114.8|8124.8|8109.8|7
1610699400000|2021-01-15 08:30:00|8125.8|8110.8|8129.3|8114.3|8130|8115|8123.8|8108.8|17
1610699700000|2021-01-15 08:35:00|8130.1|8115.1|8130|8115|8131|8116|8129.5|8114.5|2
1610700000000|2021-01-15 08:40:00|8129.8|8114.8|8129.3|8114.3|8131|8116|8128.5|8113.5|3
1610700300000|2021-01-15 08:45:00|8127.9|8112.9|8130.6|8115.6|8130.6|8115.6|8126.6|8111.6|3
1610700600000|2021-01-15 08:50:00|8130.3|8115.3|8133.8|8118.8|8134.1|8119.1|8130.1|8115.1|9
1610700900000|2021-01-15 08:55:00|8134.1|8119.1|8135.3|8120.3|8139.6|8124.6|8134.1|8119.1|6
1610701200000|2021-01-15 09:00:00|8135.6|8120.6|8142.1|8127.1|8142.1|8127.1|8135.6|8120.6|8
1610701500000|2021-01-15 09:05:00|8142.6|8127.6|8142.6|8127.6|8147.9|8132.9|8141.1|8126.1|32
1610701800000|2021-01-15 09:10:00|8141.4|8126.4|8141.3|8126.3|8141.4|8126.4|8140.8|8125.8|1
1610702100000|2021-01-15 09:15:00|8141|8126|8135.9|8120.9|8141.6|8126.6|8135.7|8120.7|26
1610702400000|2021-01-15 09:20:00|8135.7|8120.7|8139.2|8124.2|8139.2|8124.2|8131.6|8116.6|20
1610702700000|2021-01-15 09:25:00|8139.4|8124.4|8138.4|8123.4|8141.2|8126.2|8138.4|8123.4|16
1610703000000|2021-01-15 09:30:00|8136.2|8121.2|8138.6|8123.6|8138.6|8123.6|8135.4|8120.4|20
1610703300000|2021-01-15 09:35:00|8138.3|8123.3|8145.4|8130.4|8145.4|8130.4|8137.2|8122.2|11
1610703600000|2021-01-15 09:40:00|8144.5|8129.5|8152.7|8137.7|8154.2|8139.2|8143.4|8128.4|30
1610703900000|2021-01-15 09:45:00|8154|8139|8155.2|8140.2|8156|8141|8154|8139|4
1610704200000|2021-01-15 09:50:00|8155.7|8140.7|8157.4|8142.4|8157.4|8142.4|8155.7|8140.7|7
1610704500000|2021-01-15 09:55:00|8156.2|8141.2|8154.4|8139.4|8156.2|8141.2|8151.4|8136.4|12
1610704800000|2021-01-15 10:00:00|8154.6|8139.6|8155.6|8140.6|8158.4|8143.4|8151.9|8136.9|38
1610705100000|2021-01-15 10:05:00|8156.5|8141.5|8160.8|8145.8|8164.2|8149.2|8154.9|8139.9|136
1610705400000|2021-01-15 10:10:00|8161.3|8146.3|8154.8|8139.8|8164.8|8149.8|8154.8|8139.8|30
1610705700000|2021-01-15 10:15:00|8153.9|8138.9|8155.8|8140.8|8156.1|8141.1|8151.5|8136.5|6
1610706000000|2021-01-15 10:20:00|8156.1|8141.1|8148.5|8133.5|8159.3|8144.3|8147.5|8132.5|108
1610706300000|2021-01-15 10:25:00|8148.3|8133.3|8145.6|8130.6|8148.6|8133.6|8145.6|8130.6|31
1610706600000|2021-01-15 10:30:00|8145.9|8130.9|8156.4|8141.4|8159.8|8144.8|8145.9|8130.9|71
1610706900000|2021-01-15 10:35:00|8156.8|8141.8|8155|8140|8158.1|8143.1|8153.6|8138.6|9
1610707200000|2021-01-15 10:40:00|8155.6|8140.6|8159.6|8144.6|8159.6|8144.6|8155.6|8140.6|5
1610707500000|2021-01-15 10:45:00|8160.2|8145.2|8161.6|8146.6|8165.4|8150.4|8160.2|8145.2|25
1610707800000|2021-01-15 10:50:00|8161.3|8146.3|8158|8143|8161.3|8146.3|8156.5|8141.5|9
1610708100000|2021-01-15 10:55:00|8155.2|8140.2|8159.5|8144.5|8159.8|8144.8|8153.8|8138.8|16
1610708400000|2021-01-15 11:00:00|8160.4|8145.4|8161.8|8146.8|8163.3|8148.3|8160.4|8145.4|8
1610708700000|2021-01-15 11:05:00|8161.5|8146.5|8163.3|8148.3|8163.3|8148.3|8160.5|8145.5|2
1610709000000|2021-01-15 11:10:00|8163|8148|8167.1|8152.1|8169.3|8154.3|8163|8148|23
1610709300000|2021-01-15 11:15:00|8165.3|8150.3|8165.8|8150.8|8167|8152|8164.3|8149.3|8
1610709600000|2021-01-15 11:20:00|8165.2|8150.2|8164.5|8149.5|8165.8|8150.8|8164.5|8149.5|3
1610709900000|2021-01-15 11:25:00|8164.8|8149.8|8164.8|8149.8|8164.8|8149.8|8164.8|8149.8|0
1610710500000|2021-01-15 11:35:00|8164.3|8149.3|8170|8155|8170.3|8155.3|8164.3|8149.3|6
1610710800000|2021-01-15 11:40:00|8169.7|8154.7|8169.3|8154.3|8169.7|8154.7|8167.3|8152.3|16
1610711100000|2021-01-15 11:45:00|8169.9|8154.9|8165|8150|8170.3|8155.3|8164.8|8149.8|6
1610711400000|2021-01-15 11:50:00|8164.5|8149.5|8162.6|8147.6|8166.8|8151.8|8161.3|8146.3|7
1610711700000|2021-01-15 11:55:00|8163.6|8148.6|8166|8151|8166|8151|8161.3|8146.3|29
1610712000000|2021-01-15 12:00:00|8166.7|8151.7|8170|8155|8170.8|8155.8|8166.7|8151.7|15
1610712300000|2021-01-15 12:05:00|8169.8|8154.8|8158.5|8143.5|8169.8|8154.8|8158.5|8143.5|17
1610712600000|2021-01-15 12:10:00|8158.3|8143.3|8165.3|8150.3|8165.3|8150.3|8158.3|8143.3|14
1610712900000|2021-01-15 12:15:00|8164.3|8149.3|8167.9|8152.9|8167.9|8152.9|8164.1|8149.1|9
1610713200000|2021-01-15 12:20:00|8168.6|8153.6|8170.6|8155.6|8171.1|8156.1|8168.1|8153.1|3
1610713500000|2021-01-15 12:25:00|8168.8|8153.8|8168|8153|8170.3|8155.3|8167.5|8152.5|49
1610713800000|2021-01-15 12:30:00|8167|8152|8169|8154|8169|8154|8167|8152|5
1610714100000|2021-01-15 12:35:00|8169.3|8154.3|8169|8154|8171.1|8156.1|8166.3|8151.3|12
1610714400000|2021-01-15 12:40:00|8167.8|8152.8|8170.6|8155.6|8177.6|8162.6|8167.8|8152.8|24
1610714700000|2021-01-15 12:45:00|8170|8155|8165.3|8150.3|8170|8155|8162.5|8147.5|9
1610715000000|2021-01-15 12:50:00|8164.8|8149.8|8166|8151|8170.6|8155.6|8162.5|8147.5|19
1610715300000|2021-01-15 12:55:00|8166.3|8151.3|8174.1|8159.1|8174.1|8159.1|8164.3|8149.3|21
1610715600000|2021-01-15 13:00:00|8174.4|8159.4|8173.8|8158.8|8179.4|8164.4|8173.6|8158.6|44
1610715900000|2021-01-15 13:05:00|8170.1|8155.1|8177.3|8162.3|8178.1|8163.1|8168.5|8153.5|58
1610716200000|2021-01-15 13:10:00|8177.8|8162.8|8175.3|8160.3|8178|8163|8171.8|8156.8|39
1610716500000|2021-01-15 13:15:00|8172|8157|8167.5|8152.5|8173.3|8158.3|8165.9|8150.9|67
1610716800000|2021-01-15 13:20:00|8167.2|8152.2|8166.9|8151.9|8172.4|8157.4|8166.4|8151.4|18
1610717100000|2021-01-15 13:25:00|8166.7|8151.7|8163.7|8148.7|8169.2|8154.2|8163.7|8148.7|31
1610717400000|2021-01-15 13:30:00|8163.9|8148.9|8151.2|8136.2|8164.7|8149.7|8149.2|8134.2|59
1610717700000|2021-01-15 13:35:00|8153.7|8138.7|8153.7|8138.7|8159.5|8144.5|8152.4|8137.4|65
1610718000000|2021-01-15 13:40:00|8154.9|8139.9|8141.9|8126.9|8154.9|8139.9|8141.2|8126.2|64
1610718300000|2021-01-15 13:45:00|8141.7|8126.7|8131.2|8116.2|8142.9|8127.9|8130.7|8115.7|103
1610718600000|2021-01-15 13:50:00|8132.2|8117.2|8121.7|8106.7|8132.2|8117.2|8119.7|8104.7|50
1610718900000|2021-01-15 13:55:00|8121.4|8106.4|8133|8118|8134.5|8119.5|8120.9|8105.9|70
1610719200000|2021-01-15 14:00:00|8130.9|8115.9|8125|8110|8132.5|8117.5|8120.8|8105.8|30
1610719500000|2021-01-15 14:05:00|8127|8112|8123.8|8108.8|8127.3|8112.3|8121.3|8106.3|38
1610719800000|2021-01-15 14:10:00|8123.5|8108.5|8130.8|8115.8|8137.3|8122.3|8123.3|8108.3|46
1610720100000|2021-01-15 14:15:00|8130.3|8115.3|8135.9|8120.9|8139.1|8124.1|8129.8|8114.8|24
1610720400000|2021-01-15 14:20:00|8136.6|8121.6|8141.3|8126.3|8143.6|8128.6|8134.8|8119.8|25
1610720700000|2021-01-15 14:25:00|8141.8|8126.8|8149.5|8134.5|8152.3|8137.3|8141.7|8126.7|42
1610721000000|2021-01-15 14:30:00|8149.8|8134.8|8151.5|8136.5|8156.7|8141.7|8137.2|8122.2|173
1610721300000|2021-01-15 14:35:00|8151|8136|8142.4|8127.4|8151|8136|8138|8123|148
1610721600000|2021-01-15 14:40:00|8142.1|8127.1|8153.8|8138.8|8155.8|8140.8|8137.7|8122.7|124
1610721900000|2021-01-15 14:45:00|8154.1|8139.1|8166.3|8151.3|8168.8|8153.8|8153.1|8138.1|226
1610722200000|2021-01-15 14:50:00|8165.9|8150.9|8158.6|8143.6|8165.9|8150.9|8158.6|8143.6|70
1610722500000|2021-01-15 14:55:00|8159.6|8144.6|8158.1|8143.1|8160.6|8145.6|8150.6|8135.6|193
1610722800000|2021-01-15 15:00:00|8157.9|8142.9|8155.6|8140.6|8167.1|8152.1|8155.6|8140.6|120
1610723100000|2021-01-15 15:05:00|8153.6|8138.6|8137.9|8122.9|8155.6|8140.6|8137.9|8122.9|184
1610723400000|2021-01-15 15:10:00|8137.4|8122.4|8133.4|8118.4|8141.4|8126.4|8127.7|8112.7|164
1610723700000|2021-01-15 15:15:00|8133.7|8118.7|8140.2|8125.2|8145.4|8130.4|8129.9|8114.9|175
1610724000000|2021-01-15 15:20:00|8140.7|8125.7|8120.9|8105.9|8141.4|8126.4|8118.7|8103.7|243
1610724300000|2021-01-15 15:25:00|8121.2|8106.2|8114.4|8099.4|8129.2|8114.2|8110.9|8095.9|271
1610724600000|2021-01-15 15:30:00|8116.8|8101.8|8119.7|8104.7|8125.9|8110.9|8113.2|8098.2|197
1610724900000|2021-01-15 15:35:00|8118.4|8103.4|8115.4|8100.4|8123.9|8108.9|8114.7|8099.7|74
1610725200000|2021-01-15 15:40:00|8115.1|8100.1|8118.7|8103.7|8123.7|8108.7|8114.4|8099.4|75
1610725500000|2021-01-15 15:45:00|8118.2|8103.2|8110.6|8095.6|8121.1|8106.1|8110.6|8095.6|105
1610725800000|2021-01-15 15:50:00|8110.9|8095.9|8122.6|8107.6|8123.4|8108.4|8110.9|8095.9|99
1610726100000|2021-01-15 15:55:00|8122.9|8107.9|8131.6|8116.6|8133.9|8118.9|8117|8102|94
1610726400000|2021-01-15 16:00:00|8132.1|8117.1|8124.1|8109.1|8135.1|8120.1|8122.9|8107.9|118
1610726700000|2021-01-15 16:05:00|8123.5|8108.5|8115.2|8100.2|8125.6|8110.6|8113.9|8098.9|121
1610727000000|2021-01-15 16:10:00|8114.9|8099.9|8133.6|8118.6|8134.7|8119.7|8114.7|8099.7|90
1610727300000|2021-01-15 16:15:00|8133.2|8118.2|8143.2|8128.2|8144.2|8129.2|8130.3|8115.3|80
1610727600000|2021-01-15 16:20:00|8142.7|8127.7|8158.5|8143.5|8158.5|8143.5|8140.9|8125.9|158
1610727900000|2021-01-15 16:25:00|8158.2|8143.2|8159.5|8144.5|8166.2|8151.2|8156.8|8141.8|251
1610728200000|2021-01-15 16:30:00|8159.8|8144.8|8160.3|8145.3|8163.1|8148.1|8153.7|8138.7|98
1610728500000|2021-01-15 16:35:00|8160.1|8145.1|8153.7|8138.7|8161.5|8146.5|8151.9|8136.9|58
1610728800000|2021-01-15 16:40:00|8153|8138|8149.7|8134.7|8158.7|8143.7|8149.4|8134.4|73
1610729100000|2021-01-15 16:45:00|8149.2|8134.2|8150.6|8135.6|8151.7|8136.7|8147.6|8132.6|60
1610729400000|2021-01-15 16:50:00|8149.9|8134.9|8147.2|8132.2|8149.9|8134.9|8146.5|8131.5|38
1610729700000|2021-01-15 16:55:00|8146.4|8131.4|8146.4|8131.4|8148.1|8133.1|8142.2|8127.2|88
1610730000000|2021-01-15 17:00:00|8145.6|8130.6|8151.7|8136.7|8151.7|8136.7|8143.9|8128.9|61
1610730300000|2021-01-15 17:05:00|8151.2|8136.2|8145.9|8130.9|8153.2|8138.2|8145.9|8130.9|84
1610730600000|2021-01-15 17:10:00|8145.7|8130.7|8145.7|8130.7|8149.9|8134.9|8141.9|8126.9|82
1610730900000|2021-01-15 17:15:00|8147.2|8132.2|8145.8|8130.8|8149.5|8134.5|8143.5|8128.5|139
1610731200000|2021-01-15 17:20:00|8145.5|8130.5|8147.5|8132.5|8147.5|8132.5|8145|8130|49
1610731500000|2021-01-15 17:25:00|8147.2|8132.2|8153|8138|8156.2|8141.2|8147.2|8132.2|57
1610731800000|2021-01-15 17:30:00|8153.5|8138.5|8148|8133|8155|8140|8147.5|8132.5|43
1610732100000|2021-01-15 17:35:00|8147.5|8132.5|8145.3|8130.3|8149|8134|8144.8|8129.8|76
1610732400000|2021-01-15 17:40:00|8144.8|8129.8|8146.3|8131.3|8148.8|8133.8|8144|8129|44
1610732700000|2021-01-15 17:45:00|8146.8|8131.8|8144.5|8129.5|8147.3|8132.3|8143.5|8128.5|37
1610733000000|2021-01-15 17:50:00|8144|8129|8152.9|8137.9|8154.7|8139.7|8144|8129|77
1610733300000|2021-01-15 17:55:00|8152|8137|8150.9|8135.9|8153.7|8138.7|8149.4|8134.4|35
1610733600000|2021-01-15 18:00:00|8150.3|8135.3|8146.7|8131.7|8151.4|8136.4|8144.9|8129.9|39
1610733900000|2021-01-15 18:05:00|8144.9|8129.9|8144.4|8129.4|8146.5|8131.5|8143.4|8128.4|41
1610734200000|2021-01-15 18:10:00|8144.1|8129.1|8143.2|8128.2|8144.9|8129.9|8142.4|8127.4|39
1610734500000|2021-01-15 18:15:00|8142.9|8127.9|8144.4|8129.4|8144.9|8129.9|8142.4|8127.4|73
1610734800000|2021-01-15 18:20:00|8143.6|8128.6|8137.8|8122.8|8143.6|8128.6|8137.1|8122.1|83
1610735100000|2021-01-15 18:25:00|8138.1|8123.1|8138.6|8123.6|8139.8|8124.8|8134.8|8119.8|72
1610735400000|2021-01-15 18:30:00|8138.4|8123.4|8135.9|8120.9|8139.9|8124.9|8134.4|8119.4|94
1610735700000|2021-01-15 18:35:00|8136.9|8121.9|8138.4|8123.4|8139.4|8124.4|8134.9|8119.9|85
1610736000000|2021-01-15 18:40:00|8138.1|8123.1|8142.9|8127.9|8143.4|8128.4|8137.9|8122.9|94
1610736300000|2021-01-15 18:45:00|8143.2|8128.2|8142.1|8127.1|8144.3|8129.3|8141.2|8126.2|109
1610736600000|2021-01-15 18:50:00|8142.3|8127.3|8141|8126|8143.2|8128.2|8140.5|8125.5|62
1610736900000|2021-01-15 18:55:00|8141.2|8126.2|8135.7|8120.7|8141.2|8126.2|8134.4|8119.4|168
1610737200000|2021-01-15 19:00:00|8135.4|8120.4|8131.7|8116.7|8137.4|8122.4|8131.7|8116.7|92
1610737500000|2021-01-15 19:05:00|8131.4|8116.4|8124.7|8109.7|8131.4|8116.4|8124.7|8109.7|190
1610737800000|2021-01-15 19:10:00|8124.9|8109.9|8118.2|8103.2|8128.9|8113.9|8113.6|8098.6|744
1610738100000|2021-01-15 19:15:00|8118|8103|8119.5|8104.5|8120.5|8105.5|8111.9|8096.9|245
1611021900000|2021-01-19 02:05:00|8155.2|8140.2|8159.4|8144.4|8159.4|8144.4|8155.2|8140.2|34
1611022200000|2021-01-19 02:10:00|8160.8|8145.8|8168.2|8153.2|8170.5|8155.5|8160.8|8145.8|77
1611022500000|2021-01-19 02:15:00|8168.9|8153.9|8151.9|8136.9|8177|8162|8151.9|8136.9|140
1611022800000|2021-01-19 02:20:00|8150.6|8135.6|8155.3|8140.3|8156.2|8141.2|8142.4|8127.4|19
1611023100000|2021-01-19 02:25:00|8154.3|8139.3|8156.9|8141.9|8158.3|8143.3|8149.9|8134.9|31
1611023400000|2021-01-19 02:30:00|8156.5|8141.5|8159.2|8144.2|8162.7|8147.7|8156.5|8141.5|26
1611023700000|2021-01-19 02:35:00|8158.3|8143.3|8157.7|8142.7|8160.5|8145.5|8156.7|8141.7|16
1611024000000|2021-01-19 02:40:00|8157.2|8142.2|8156|8141|8157.7|8142.7|8154.5|8139.5|3
1611024300000|2021-01-19 02:45:00|8155.7|8140.7|8159.5|8144.5|8160.5|8145.5|8155.7|8140.7|12
1611024600000|2021-01-19 02:50:00|8158.5|8143.5|8160.7|8145.7|8161.7|8146.7|8158.5|8143.5|8
1611024900000|2021-01-19 02:55:00|8161.2|8146.2|8162.7|8147.7|8162.7|8147.7|8160.9|8145.9|1
1611025200000|2021-01-19 03:00:00|8162.2|8147.2|8163.9|8148.9|8164.2|8149.2|8161.4|8146.4|9
1611025500000|2021-01-19 03:05:00|8164.2|8149.2|8167.9|8152.9|8168.4|8153.4|8163.9|8148.9|18
1611025800000|2021-01-19 03:10:00|8168.4|8153.4|8176.7|8161.7|8176.7|8161.7|8168.4|8153.4|27
1611026100000|2021-01-19 03:15:00|8176.9|8161.9|8189.3|8174.3|8189.5|8174.5|8176.9|8161.9|29
1611026400000|2021-01-19 03:20:00|8189.5|8174.5|8192.8|8177.8|8197.5|8182.5|8189.5|8174.5|67
1611026700000|2021-01-19 03:25:00|8192.5|8177.5|8204.8|8189.8|8204.8|8189.8|8192.5|8177.5|64
1611027000000|2021-01-19 03:30:00|8205.3|8190.3|8204.5|8189.5|8206.8|8191.8|8203.6|8188.6|33
1611027300000|2021-01-19 03:35:00|8204.3|8189.3|8206.3|8191.3|8207|8192|8204|8189|17
1611027600000|2021-01-19 03:40:00|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|2
1611027900000|2021-01-19 03:45:00|8206.3|8191.3|8202.8|8187.8|8206.3|8191.3|8201.5|8186.5|4
1611028200000|2021-01-19 03:50:00|8202.5|8187.5|8202.8|8187.8|8203|8188|8202.5|8187.5|0
1611028500000|2021-01-19 03:55:00|8202.5|8187.5|8203|8188|8203.3|8188.3|8202.5|8187.5|0
1611028800000|2021-01-19 04:00:00|8203.3|8188.3|8204.1|8189.1|8204.3|8189.3|8203.3|8188.3|3
1611029100000|2021-01-19 04:05:00|8203.8|8188.8|8203.6|8188.6|8203.8|8188.8|8203.6|8188.6|1
1611029400000|2021-01-19 04:10:00|8203.1|8188.1|8203.8|8188.8|8203.8|8188.8|8203.1|8188.1|1
1611029700000|2021-01-19 04:15:00|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|0
1611030000000|2021-01-19 04:20:00|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|1
1611030300000|2021-01-19 04:25:00|8203.8|8188.8|8202.6|8187.6|8203.8|8188.8|8202.6|8187.6|9
1611030600000|2021-01-19 04:30:00|8202.8|8187.8|8202.6|8187.6|8203.1|8188.1|8202.6|8187.6|0
1611030900000|2021-01-19 04:35:00|8202.1|8187.1|8200.6|8185.6|8202.1|8187.1|8200.6|8185.6|3
1611031200000|2021-01-19 04:40:00|8201.5|8186.5|8202.6|8187.6|8202.6|8187.6|8201.5|8186.5|1
1611031500000|2021-01-19 04:45:00|8202.1|8187.1|8201.6|8186.6|8202.1|8187.1|8201.6|8186.6|0
1611031800000|2021-01-19 04:50:00|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|5
1611032100000|2021-01-19 04:55:00|8200.6|8185.6|8199.1|8184.1|8200.6|8185.6|8198.8|8183.8|2
1611032400000|2021-01-19 05:00:00|8199.6|8184.6|8199.3|8184.3|8200.1|8185.1|8197.6|8182.6|1
1611033000000|2021-01-19 05:10:00|8199.6|8184.6|8199.9|8184.9|8199.9|8184.9|8199.6|8184.6|0
1611033300000|2021-01-19 05:15:00|8200.1|8185.1|8201.1|8186.1|8201.1|8186.1|8200.1|8185.1|1
1611033600000|2021-01-19 05:20:00|8200.6|8185.6|8200.6|8185.6|8201.1|8186.1|8200.4|8185.4|5
1611033900000|2021-01-19 05:25:00|8200.1|8185.1|8198.6|8183.6|8200.1|8185.1|8198.6|8183.6|0
1611034200000|2021-01-19 05:30:00|8198.1|8183.1|8195.1|8180.1|8199.3|8184.3|8194.1|8179.1|11
1611034500000|2021-01-19 05:35:00|8194.1|8179.1|8191.1|8176.1|8194.1|8179.1|8191.1|8176.1|14
1611034800000|2021-01-19 05:40:00|8191.3|8176.3|8173.9|8158.9|8191.3|8176.3|8172.6|8157.6|13
1611035100000|2021-01-19 05:45:00|8167.8|8152.8|8161.9|8146.9|8170.6|8155.6|8161.1|8146.1|23
1611035400000|2021-01-19 05:50:00|8161.6|8146.6|8162.6|8147.6|8167.1|8152.1|8161.1|8146.1|16
1611035700000|2021-01-19 05:55:00|8161.1|8146.1|8152.3|8137.3|8161.1|8146.1|8151.8|8136.8|39
1611036000000|2021-01-19 06:00:00|8151.9|8136.9|8156.4|8141.4|8158.8|8143.8|8151.3|8136.3|13
1611036300000|2021-01-19 06:05:00|8156.6|8141.6|8158.8|8143.8|8163.8|8148.8|8153.9|8138.9|23
1611036600000|2021-01-19 06:10:00|8160.6|8145.6|8167.1|8152.1|8169.3|8154.3|8160.6|8145.6|23
1611036900000|2021-01-19 06:15:00|8170.6|8155.6|8174.1|8159.1|8180.1|8165.1|8170.1|8155.1|6
1611037200000|2021-01-19 06:20:00|8179.3|8164.3|8187.1|8172.1|8189.1|8174.1|8173.8|8158.8|46
1611037500000|2021-01-19 06:25:00|8181.6|8166.6|8177.1|8162.1|8181.6|8166.6|8175.6|8160.6|14
1611037800000|2021-01-19 06:30:00|8176.4|8161.4|8176.1|8161.1|8176.4|8161.4|8174.9|8159.9|1
1611038100000|2021-01-19 06:35:00|8173.1|8158.1|8171.6|8156.6|8176.9|8161.9|8171.1|8156.1|4
1611038400000|2021-01-19 06:40:00|8173|8158|8175.4|8160.4|8176.6|8161.6|8173|8158|1
1611038700000|2021-01-19 06:45:00|8174.7|8159.7|8173.9|8158.9|8174.7|8159.7|8173.9|8158.9|1
1611039000000|2021-01-19 06:50:00|8174.4|8159.4|8175.2|8160.2|8175.2|8160.2|8172.6|8157.6|6
1611039300000|2021-01-19 06:55:00|8173.2|8158.2|8174.7|8159.7|8174.7|8159.7|8171.9|8156.9|7
1611039600000|2021-01-19 07:00:00|8175.2|8160.2|8175.4|8160.4|8175.9|8160.9|8174.9|8159.9|0
1611039900000|2021-01-19 07:05:00|8176.4|8161.4|8176.7|8161.7|8176.9|8161.9|8174.4|8159.4|5
1611040200000|2021-01-19 07:10:00|8176.4|8161.4|8181.7|8166.7|8182.7|8167.7|8176.4|8161.4|6
1611040500000|2021-01-19 07:15:00|8181.2|8166.2|8175.4|8160.4|8181.2|8166.2|8175.4|8160.4|6
1611040800000|2021-01-19 07:20:00|||||||||1
1611041100000|2021-01-19 07:25:00|||||||||1
1611041400000|2021-01-19 07:30:00|8174.9|8159.9|8171.7|8156.7|8174.9|8159.9|8171.7|8156.7|8
1611041700000|2021-01-19 07:35:00|8171.2|8156.2|8170.2|8155.2|8172.4|8157.4|8167.4|8152.4|18
1611042000000|2021-01-19 07:40:00|8170|8155|8169.9|8154.9|8170.5|8155.5|8168.2|8153.2|4
1611042300000|2021-01-19 07:45:00|8170.9|8155.9|8173.2|8158.2|8173.2|8158.2|8170.9|8155.9|2
1611042600000|2021-01-19 07:50:00|8172.9|8157.9|8180.2|8165.2|8180.2|8165.2|8169.9|8154.9|12
1611042900000|2021-01-19 07:55:00|8177.4|8162.4|8177.4|8162.4|8177.4|8162.4|8177.4|8162.4|13
1611043200000|2021-01-19 08:00:00|8183.5|8168.5|8179.9|8164.9|8184.5|8169.5|8179.9|8164.9|5
1611043500000|2021-01-19 08:05:00|8180.9|8165.9|8192.8|8177.8|8192.8|8177.8|8180.9|8165.9|17
1611043800000|2021-01-19 08:10:00|8191|8176|8182.5|8167.5|8191|8176|8179|8164|12
1611044100000|2021-01-19 08:15:00|8182.8|8167.8|8176.5|8161.5|8185.3|8170.3|8176.5|8161.5|8
1611044400000|2021-01-19 08:20:00|8174.8|8159.8|8172.7|8157.7|8174.8|8159.8|8172|8157|2
1611044700000|2021-01-19 08:25:00|8172.5|8157.5|8171.7|8156.7|8176.2|8161.2|8169.5|8154.5|88
1611045000000|2021-01-19 08:30:00|8172.2|8157.2|8177|8162|8177|8162|8171.2|8156.2|17
1611045300000|2021-01-19 08:35:00|8175.9|8160.9|8180.2|8165.2|8180.5|8165.5|8172|8157|16
1611045600000|2021-01-19 08:40:00|8180|8165|8177.7|8162.7|8182.5|8167.5|8173.4|8158.4|98
1611045900000|2021-01-19 08:45:00|8175.7|8160.7|8176|8161|8176.7|8161.7|8175.7|8160.7|1
1611046200000|2021-01-19 08:50:00|8175.2|8160.2|8176.9|8161.9|8176.9|8161.9|8174.2|8159.2|2
1611046500000|2021-01-19 08:55:00|8176.7|8161.7|8176.7|8161.7|8176.7|8161.7|8175.5|8160.5|1
1611046800000|2021-01-19 09:00:00|8177.8|8162.8|8187.8|8172.8|8191.2|8176.2|8177.8|8162.8|16
1611047100000|2021-01-19 09:05:00|8188|8173|8185.8|8170.8|8188|8173|8185.8|8170.8|3
1611047400000|2021-01-19 09:10:00|8185.5|8170.5|8185|8170|8185.5|8170.5|8185|8170|0
1611047700000|2021-01-19 09:15:00|8184.7|8169.7|8182.3|8167.3|8184.7|8169.7|8177.8|8162.8|23
1611048000000|2021-01-19 09:20:00|8179.8|8164.8|8180.8|8165.8|8181|8166|8178.8|8163.8|5
1611048300000|2021-01-19 09:25:00|8180.5|8165.5|8179.5|8164.5|8180.5|8165.5|8178.7|8163.7|3
1611048900000|2021-01-19 09:35:00|8179.3|8164.3|8175|8160|8179.8|8164.8|8173|8158|4
1611049200000|2021-01-19 09:40:00|8176.3|8161.3|8181|8166|8181.7|8166.7|8176.3|8161.3|6
1611049500000|2021-01-19 09:45:00|8180.7|8165.7|8179.5|8164.5|8181.3|8166.3|8179.5|8164.5|8
1611049800000|2021-01-19 09:50:00|8180.5|8165.5|8179|8164|8180.5|8165.5|8178|8163|3
1611050100000|2021-01-19 09:55:00|8179.3|8164.3|8182|8167|8182|8167|8179|8164|14
1611050400000|2021-01-19 10:00:00|8182.3|8167.3|8181.3|8166.3|8188.5|8173.5|8180.5|8165.5|24
1611050700000|2021-01-19 10:05:00|8182.3|8167.3|8184|8169|8184.8|8169.8|8180.8|8165.8|20
1611051000000|2021-01-19 10:10:00|8183.3|8168.3|8182.8|8167.8|8183.3|8168.3|8180.3|8165.3|5
1611051300000|2021-01-19 10:15:00|8182|8167|8177|8162|8182.3|8167.3|8176.8|8161.8|5
1611051600000|2021-01-19 10:20:00|8177.3|8162.3|8177.3|8162.3|8177.3|8162.3|8177.3|8162.3|0
1611051900000|2021-01-19 10:25:00|8177|8162|8176.8|8161.8|8177|8162|8176.3|8161.3|0
1611052200000|2021-01-19 10:30:00|8179|8164|8178.3|8163.3|8179|8164|8169|8154|32
1611052500000|2021-01-19 10:35:00|8179.1|8164.1|8179.3|8164.3|8180.3|8165.3|8179.1|8164.1|4
1611052800000|2021-01-19 10:40:00|8178.8|8163.8|8191.3|8176.3|8191.3|8176.3|8176.4|8161.4|14
1611053100000|2021-01-19 10:45:00|8191.6|8176.6|8184.3|8169.3|8194.6|8179.6|8183.6|8168.6|26
1611053400000|2021-01-19 10:50:00|8184.8|8169.8|8187.3|8172.3|8190.1|8175.1|8184.8|8169.8|10
1611053700000|2021-01-19 10:55:00|8187.1|8172.1|8194.3|8179.3|8197.3|8182.3|8187.1|8172.1|22
1611054000000|2021-01-19 11:00:00|8195.3|8180.3|8194.3|8179.3|8196.3|8181.3|8194.3|8179.3|3
1611054300000|2021-01-19 11:05:00|8194.8|8179.8|8194.8|8179.8|8195.3|8180.3|8194.6|8179.6|1
1611054600000|2021-01-19 11:10:00|8196.2|8181.2|8200.1|8185.1|8200.6|8185.6|8196.2|8181.2|38
1611054900000|2021-01-19 11:15:00|8200.4|8185.4|8200.4|8185.4|8200.6|8185.6|8199.4|8184.4|8
1611055200000|2021-01-19 11:20:00|8200.1|8185.1|8198.4|8183.4|8200.1|8185.1|8194.7|8179.7|18
1611055500000|2021-01-19 11:25:00|8200.1|8185.1|8198.4|8183.4|8202.1|8187.1|8197.8|8182.8|25
1611055800000|2021-01-19 11:30:00|8200.4|8185.4|8190.4|8175.4|8200.4|8185.4|8190.4|8175.4|41
1611056100000|2021-01-19 11:35:00|8191.4|8176.4|8195.6|8180.6|8195.6|8180.6|8190.8|8175.8|3
1611056400000|2021-01-19 11:40:00|8197|8182|8193.4|8178.4|8197.6|8182.6|8193.4|8178.4|88
1611056700000|2021-01-19 11:45:00|8193.7|8178.7|8192.9|8177.9|8194.1|8179.1|8191.6|8176.6|23
1611057000000|2021-01-19 11:50:00|8192.6|8177.6|8189.4|8174.4|8192.6|8177.6|8189.1|8174.1|4
1611057300000|2021-01-19 11:55:00|8188.9|8173.9|8193.4|8178.4|8193.4|8178.4|8187.9|8172.9|27
1611057600000|2021-01-19 12:00:00|8193.7|8178.7|8188.9|8173.9|8194.2|8179.2|8186.9|8171.9|31
1611057900000|2021-01-19 12:05:00|8189.4|8174.4|8192.2|8177.2|8192.9|8177.9|8189.4|8174.4|6
1611058200000|2021-01-19 12:10:00|8194.2|8179.2|8198.4|8183.4|8198.4|8183.4|8194.2|8179.2|7
1611058500000|2021-01-19 12:15:00|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|1
1611058800000|2021-01-19 12:20:00|8198.9|8183.9|8198.9|8183.9|8198.9|8183.9|8198.9|8183.9|0
1611059100000|2021-01-19 12:25:00|8197.3|8182.3|8195.9|8180.9|8197.3|8182.3|8192.9|8177.9|5
1611059400000|2021-01-19 12:30:00|8195.7|8180.7|8203.2|8188.2|8203.2|8188.2|8193.9|8178.9|8
1611059700000|2021-01-19 12:35:00|8202.9|8187.9|8203.9|8188.9|8204.4|8189.4|8200.9|8185.9|24
1611060000000|2021-01-19 12:40:00|8204.2|8189.2|8199.4|8184.4|8204.4|8189.4|8198.9|8183.9|27
1611060300000|2021-01-19 12:45:00|8199.2|8184.2|8199.9|8184.9|8203.9|8188.9|8199.2|8184.2|11
1611060600000|2021-01-19 12:50:00|8200.2|8185.2|8211.9|8196.9|8215.7|8200.7|8200.2|8185.2|31
1611060900000|2021-01-19 12:55:00|8211.4|8196.4|8210.4|8195.4|8215.2|8200.2|8206.4|8191.4|59
1611061200000|2021-01-19 13:00:00|8209.4|8194.4|8211.4|8196.4|8216.9|8201.9|8204.4|8189.4|75
1611061500000|2021-01-19 13:05:00|8210.7|8195.7|8215.2|8200.2|8218.1|8203.1|8209.9|8194.9|192
1611061800000|2021-01-19 13:10:00|8215.7|8200.7|8219.9|8204.9|8221.7|8206.7|8213.2|8198.2|69
1611062100000|2021-01-19 13:15:00|8219|8204|8212.4|8197.4|8225.5|8210.5|8211.7|8196.7|53
1611062400000|2021-01-19 13:20:00|8213.4|8198.4|8212.6|8197.6|8219.9|8204.9|8212.6|8197.6|43
1611062700000|2021-01-19 13:25:00|8214|8199|8202.4|8187.4|8214|8199|8202.4|8187.4|210
1611063000000|2021-01-19 13:30:00|8202.2|8187.2|8208|8193|8209.7|8194.7|8202.2|8187.2|46
1611063300000|2021-01-19 13:35:00|8208.5|8193.5|8210.9|8195.9|8211.7|8196.7|8202.2|8187.2|78
1611063600000|2021-01-19 13:40:00|8210.7|8195.7|8206.7|8191.7|8211.9|8196.9|8205.4|8190.4|55
1611063900000|2021-01-19 13:45:00|8207.4|8192.4|8214.7|8199.7|8214.7|8199.7|8206.9|8191.9|46
1611064200000|2021-01-19 13:50:00|8214.5|8199.5|8215.2|8200.2|8220.2|8205.2|8210.9|8195.9|39
1611064500000|2021-01-19 13:55:00|8214.4|8199.4|8205.2|8190.2|8214.9|8199.9|8205.2|8190.2|46
1611064800000|2021-01-19 14:00:00|8204.7|8189.7|8211.9|8196.9|8217.2|8202.2|8204|8189|143
1611065100000|2021-01-19 14:05:00|8212.9|8197.9|8217.5|8202.5|8220|8205|8211.9|8196.9|64
1611065400000|2021-01-19 14:10:00|8218.5|8203.5|8228.9|8213.9|8231.9|8216.9|8218|8203|288
1611065700000|2021-01-19 14:15:00|8228.4|8213.4|8228.9|8213.9|8231.2|8216.2|8226.4|8211.4|87
1611066000000|2021-01-19 14:20:00|8229.2|8214.2|8229.2|8214.2|8232.7|8217.7|8224.2|8209.2|83
1611066300000|2021-01-19 14:25:00|8227.9|8212.9|8229.4|8214.4|8230.2|8215.2|8224.9|8209.9|129
1611066600000|2021-01-19 14:30:00|8229.7|8214.7|8222.2|8207.2|8231.9|8216.9|8220.4|8205.4|167
1611066900000|2021-01-19 14:35:00|8222.4|8207.4|8228.1|8213.1|8228.1|8213.1|8221.1|8206.1|147
1611067200000|2021-01-19 14:40:00|8227.4|8212.4|8214.9|8199.9|8228.1|8213.1|8214.1|8199.1|150
1611067500000|2021-01-19 14:45:00|8214.6|8199.6|8210.9|8195.9|8218.9|8203.9|8210.9|8195.9|152
1611067800000|2021-01-19 14:50:00|8211.9|8196.9|8204.4|8189.4|8211.9|8196.9|8201.1|8186.1|161
1611068100000|2021-01-19 14:55:00|8203.4|8188.4|8196.9|8181.9|8208.2|8193.2|8196.4|8181.4|131
1611068400000|2021-01-19 15:00:00|8196.6|8181.6|8187.4|8172.4|8197.2|8182.2|8185.1|8170.1|197
1611068700000|2021-01-19 15:05:00|8187.6|8172.6|8193.4|8178.4|8199.4|8184.4|8187.6|8172.6|78
1611069000000|2021-01-19 15:10:00|8192.9|8177.9|8180.7|8165.7|8192.9|8177.9|8180.2|8165.2|128
1611069300000|2021-01-19 15:15:00|8181.4|8166.4|8164.7|8149.7|8182.4|8167.4|8163.2|8148.2|180
1611069600000|2021-01-19 15:20:00|8164.9|8149.9|8163.7|8148.7|8168.9|8153.9|8155.9|8140.9|181
1611069900000|2021-01-19 15:25:00|8163.4|8148.4|8161.4|8146.4|8168.7|8153.7|8158.2|8143.2|65
1611070200000|2021-01-19 15:30:00|8162.5|8147.5|8179.2|8164.2|8179.2|8164.2|8160.2|8145.2|221
1611070500000|2021-01-19 15:35:00|8179|8164|8173|8158|8184|8169|8173|8158|157
1611070800000|2021-01-19 15:40:00|8174.7|8159.7|8183.5|8168.5|8186|8171|8174.7|8159.7|120
1611071100000|2021-01-19 15:45:00|8183.7|8168.7|8183.7|8168.7|8186.7|8171.7|8182.5|8167.5|62
1611071400000|2021-01-19 15:50:00|8183.5|8168.5|8185.7|8170.7|8193.5|8178.5|8183.5|8168.5|81
1611071700000|2021-01-19 15:55:00|8187.2|8172.2|8199.3|8184.3|8200.3|8185.3|8185.5|8170.5|160
1611072000000|2021-01-19 16:00:00|8199|8184|8212.5|8197.5|8213|8198|8194.8|8179.8|113
1611072300000|2021-01-19 16:05:00|8212.2|8197.2|8210.5|8195.5|8212.5|8197.5|8202.7|8187.7|136
1611072600000|2021-01-19 16:10:00|8210.7|8195.7|8198|8183|8210.7|8195.7|8196.5|8181.5|76
1611072900000|2021-01-19 16:15:00|8197.2|8182.2|8193.7|8178.7|8198.7|8183.7|8192.5|8177.5|76
1611073200000|2021-01-19 16:20:00|8194.7|8179.7|8191.5|8176.5|8198.2|8183.2|8189.5|8174.5|70
1611073500000|2021-01-19 16:25:00|8191|8176|8181.5|8166.5|8191|8176|8180.7|8165.7|126
1611073800000|2021-01-19 16:30:00|8181.7|8166.7|8180.8|8165.8|8182.7|8167.7|8174.8|8159.8|178
1611074100000|2021-01-19 16:35:00|8181.2|8166.2|8186.5|8171.5|8188.3|8173.3|8177.7|8162.7|60
1611074400000|2021-01-19 16:40:00|8186|8171|8188|8173|8189.3|8174.3|8185|8170|36
1611074700000|2021-01-19 16:45:00|8187.5|8172.5|8188|8173|8189.5|8174.5|8185.3|8170.3|51
1611075000000|2021-01-19 16:50:00|8187.5|8172.5|8190.8|8175.8|8190.8|8175.8|8184.5|8169.5|79
1611075300000|2021-01-19 16:55:00|8191.3|8176.3|8189.3|8174.3|8193.1|8178.1|8186.8|8171.8|39
1611075600000|2021-01-19 17:00:00|8188.8|8173.8|8188|8173|8191.8|8176.8|8185|8170|65
1611075900000|2021-01-19 17:05:00|8187.8|8172.8|8178.5|8163.5|8187.8|8172.8|8175.5|8160.5|43
1611076200000|2021-01-19 17:10:00|8178.8|8163.8|8182|8167|8185|8170|8178.8|8163.8|42
1611076500000|2021-01-19 17:15:00|8182.1|8167.1|8184.1|8169.1|8188.6|8173.6|8181.1|8166.1|206
1611076800000|2021-01-19 17:20:00|8184.6|8169.6|8189|8174|8190.3|8175.3|8184.5|8169.5|72
1611077100000|2021-01-19 17:25:00|8187.5|8172.5|8188.5|8173.5|8191.5|8176.5|8186.5|8171.5|54
1611077400000|2021-01-19 17:30:00|8187.3|8172.3|8184|8169|8187.3|8172.3|8180.8|8165.8|93
1611077700000|2021-01-19 17:35:00|8183.5|8168.5|8176.8|8161.8|8183.5|8168.5|8175.1|8160.1|104
1611078000000|2021-01-19 17:40:00|8177.6|8162.6|8177.3|8162.3|8180|8165|8174.3|8159.3|94
1611078300000|2021-01-19 17:45:00|8177.8|8162.8|8169.6|8154.6|8177.8|8162.8|8169.3|8154.3|117
1611078600000|2021-01-19 17:50:00|8169.8|8154.8|8174.3|8159.3|8174.5|8159.5|8169.6|8154.6|80
1611078900000|2021-01-19 17:55:00|8174.5|8159.5|8183.6|8168.6|8188.8|8173.8|8173.8|8158.8|122
1611079200000|2021-01-19 18:00:00|8184|8169|8177.8|8162.8|8185.6|8170.6|8177.8|8162.8|70
1611079500000|2021-01-19 18:05:00|8177.6|8162.6|8175.1|8160.1|8180.1|8165.1|8175.1|8160.1|36
1611079800000|2021-01-19 18:10:00|8176.1|8161.1|8172.8|8157.8|8177.1|8162.1|8172.3|8157.3|38
1611080100000|2021-01-19 18:15:00|8172.6|8157.6|8171.1|8156.1|8172.6|8157.6|8169.6|8154.6|39
1611080400000|2021-01-19 18:20:00|8171.6|8156.6|8168.6|8153.6|8171.6|8156.6|8166.6|8151.6|64
1611080700000|2021-01-19 18:25:00|8168.3|8153.3|8173.1|8158.1|8174.6|8159.6|8167.3|8152.3|149
1611081000000|2021-01-19 18:30:00|8172.4|8157.4|8168.3|8153.3|8172.4|8157.4|8167.3|8152.3|61
1611081300000|2021-01-19 18:35:00|8167.8|8152.8|8166.6|8151.6|8170.8|8155.8|8165.8|8150.8|68
1611081600000|2021-01-19 18:40:00|8165.8|8150.8|8163.1|8148.1|8169.3|8154.3|8162.6|8147.6|205
1611081900000|2021-01-19 18:45:00|8163.6|8148.6|8158.1|8143.1|8169.9|8154.9|8156.6|8141.6|111
1611082200000|2021-01-19 18:50:00|8159.1|8144.1|8161.6|8146.6|8164.4|8149.4|8158.1|8143.1|64
1611082500000|2021-01-19 18:55:00|8161.1|8146.1|8164.4|8149.4|8165.9|8150.9|8160.6|8145.6|101
1611082800000|2021-01-19 19:00:00|8164.6|8149.6|8161.4|8146.4|8168.6|8153.6|8159.4|8144.4|70
1611083100000|2021-01-19 19:05:00|8161.1|8146.1|8152.6|8137.6|8161.2|8146.2|8152.3|8137.3|80
1611083400000|2021-01-19 19:10:00|8153.1|8138.1|8173|8158|8174|8159|8144.8|8129.8|1174
1611083700000|2021-01-19 19:15:00|8172.5|8157.5|8155.5|8140.5|8172.5|8157.5|8154.8|8139.8|259
1611108000000|2021-01-20 02:00:00|8131.1|8116.1|8143.3|8128.3|8146.6|8131.6|8123.8|8108.8|86
1611108300000|2021-01-20 02:05:00|8144.1|8129.1|8146.8|8131.8|8149.1|8134.1|8143.8|8128.8|29
1611108600000|2021-01-20 02:10:00|8147.3|8132.3|8151.3|8136.3|8155.8|8140.8|8147.3|8132.3|72
1611108900000|2021-01-20 02:15:00|8151.5|8136.5|8143.8|8128.8|8151.5|8136.5|8143.8|8128.8|23
1611109200000|2021-01-20 02:20:00|8143.5|8128.5|8143.8|8128.8|8144.3|8129.3|8141.8|8126.8|9
1611109500000|2021-01-20 02:25:00|8143.6|8128.6|8143.3|8128.3|8143.6|8128.6|8143.3|8128.3|3
1611109800000|2021-01-20 02:30:00|8145.8|8130.8|8145.3|8130.3|8148.1|8133.1|8143.3|8128.3|19
1611110100000|2021-01-20 02:35:00|8144.8|8129.8|8146.3|8131.3|8146.3|8131.3|8144.3|8129.3|7
1611110400000|2021-01-20 02:40:00|8146.6|8131.6|8148.3|8133.3|8152.3|8137.3|8146.6|8131.6|18
1611110700000|2021-01-20 02:45:00|8147.8|8132.8|8147.3|8132.3|8149.8|8134.8|8146.8|8131.8|4
1611111000000|2021-01-20 02:50:00|8146.3|8131.3|8144.8|8129.8|8146.8|8131.8|8144.8|8129.8|9
1611111300000|2021-01-20 02:55:00|8146|8131|8146.8|8131.8|8147.8|8132.8|8146|8131|3
1611111600000|2021-01-20 03:00:00|8147.1|8132.1|8143.6|8128.6|8147.3|8132.3|8143.6|8128.6|27
1611111900000|2021-01-20 03:05:00|8143.3|8128.3|8144.3|8129.3|8145.6|8130.6|8143.3|8128.3|4
1611112200000|2021-01-20 03:10:00|8145.6|8130.6|8146.4|8131.4|8146.4|8131.4|8145.3|8130.3|4
1611112500000|2021-01-20 03:15:00|8145.4|8130.4|8144.1|8129.1|8145.6|8130.6|8144.1|8129.1|4
1611112800000|2021-01-20 03:20:00|8143.6|8128.6|8135.8|8120.8|8144.1|8129.1|8132.8|8117.8|66
1611113100000|2021-01-20 03:25:00|8136.1|8121.1|8133.3|8118.3|8136.3|8121.3|8132.1|8117.1|22
1611113400000|2021-01-20 03:30:00|8133.1|8118.1|8130.6|8115.6|8133.1|8118.1|8130.6|8115.6|12
1611113700000|2021-01-20 03:35:00|8130.1|8115.1|8131.6|8116.6|8131.6|8116.6|8130.1|8115.1|1
1611114000000|2021-01-20 03:40:00|8134.1|8119.1|8135.4|8120.4|8135.8|8120.8|8133.1|8118.1|5
1611114300000|2021-01-20 03:45:00|8135.6|8120.6|8135.4|8120.4|8135.6|8120.6|8135.4|8120.4|6
1611114600000|2021-01-20 03:50:00|8137.1|8122.1|8136.9|8121.9|8137.1|8122.1|8136.9|8121.9|0
1611114900000|2021-01-20 03:55:00|8135.8|8120.8|8135.4|8120.4|8135.8|8120.8|8135.1|8120.1|0
1611115500000|2021-01-20 04:05:00|8134.6|8119.6|8133.4|8118.4|8134.6|8119.6|8132.9|8117.9|2
1611115800000|2021-01-20 04:10:00|||||||||1
1611116100000|2021-01-20 04:15:00|8133.1|8118.1|8132.9|8117.9|8133.1|8118.1|8132.9|8117.9|4
1611116400000|2021-01-20 04:20:00|8133.4|8118.4|8134.9|8119.9|8134.9|8119.9|8133.4|8118.4|2
1611117300000|2021-01-20 04:35:00|8135.7|8120.7|8136.4|8121.4|8136.4|8121.4|8135.7|8120.7|0
1611117600000|2021-01-20 04:40:00|8136.6|8121.6|8133.7|8118.7|8136.7|8121.7|8132.9|8117.9|0
1611118200000|2021-01-20 04:50:00|8134.2|8119.2|8134.2|8119.2|8134.2|8119.2|8134.2|8119.2|0
1611118800000|2021-01-20 05:00:00|8133.9|8118.9|8132.7|8117.7|8133.9|8118.9|8132.7|8117.7|10
1611119100000|2021-01-20 05:05:00|8132.5|8117.5|8132.2|8117.2|8132.5|8117.5|8131.4|8116.4|1
1611119400000|2021-01-20 05:10:00|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|1
1611120000000|2021-01-20 05:20:00|8131.4|8116.4|8131.2|8116.2|8131.7|8116.7|8130.2|8115.2|1
1611120300000|2021-01-20 05:25:00|8130.7|8115.7|8130.2|8115.2|8130.7|8115.7|8130.2|8115.2|1
1611120600000|2021-01-20 05:30:00|8129.9|8114.9|8127.4|8112.4|8129.9|8114.9|8127.4|8112.4|114
1611120900000|2021-01-20 05:35:00|8128.5|8113.5|8131.2|8116.2|8131.2|8116.2|8128.5|8113.5|1
1611121200000|2021-01-20 05:40:00|8131.4|8116.4|8131.4|8116.4|8131.4|8116.4|8131.4|8116.4|1
1611121500000|2021-01-20 05:45:00|8132.2|8117.2|8131.7|8116.7|8132.2|8117.2|8131.5|8116.5|2
1611122100000|2021-01-20 05:55:00|8134.3|8119.3|8137|8122|8137.7|8122.7|8134.3|8119.3|2
1611122400000|2021-01-20 06:00:00|8136.2|8121.2|8134.4|8119.4|8136.5|8121.5|8134.4|8119.4|0
1611122700000|2021-01-20 06:05:00|8130.2|8115.2|8132|8117|8132.2|8117.2|8130.2|8115.2|2
1611123000000|2021-01-20 06:10:00|8130.9|8115.9|8130|8115|8131.2|8116.2|8130|8115|0
1611123300000|2021-01-20 06:15:00|8129.5|8114.5|8129.5|8114.5|8129.5|8114.5|8129.5|8114.5|0
1611123600000|2021-01-20 06:20:00|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|4
1611123900000|2021-01-20 06:25:00|8131.5|8116.5|8131.7|8116.7|8131.7|8116.7|8131.5|8116.5|1
1611124200000|2021-01-20 06:30:00|8134.7|8119.7|8140.2|8125.2|8140.2|8125.2|8133.7|8118.7|3
1611124500000|2021-01-20 06:35:00|8140|8125|8140|8125|8140.5|8125.5|8140|8125|1
1611124800000|2021-01-20 06:40:00|||||||||2
1611125100000|2021-01-20 06:45:00|8140.5|8125.5|8140.2|8125.2|8141|8126|8140.2|8125.2|0
1611125400000|2021-01-20 06:50:00|8141.2|8126.2|8141|8126|8141.2|8126.2|8140.2|8125.2|1
1611125700000|2021-01-20 06:55:00|8141.2|8126.2|8140.2|8125.2|8141.2|8126.2|8140.2|8125.2|1
1611126000000|2021-01-20 07:00:00|8140.5|8125.5|8140.8|8125.8|8141.3|8126.3|8140.5|8125.5|2
1611126300000|2021-01-20 07:05:00|8142.2|8127.2|8146.7|8131.7|8146.7|8131.7|8137|8122|40
1611126600000|2021-01-20 07:10:00|8147.2|8132.2|8145.3|8130.3|8147.2|8132.2|8144|8129|13
1611126900000|2021-01-20 07:15:00|8145|8130|8145.2|8130.2|8145.2|8130.2|8141.3|8126.3|9
1611127200000|2021-01-20 07:20:00|8145|8130|8145|8130|8145|8130|8145|8130|0
1611127500000|2021-01-20 07:25:00|8146.2|8131.2|8147|8132|8149.7|8134.7|8145|8130|38
1611127800000|2021-01-20 07:30:00|8148|8133|8149|8134|8149|8134|8148|8133|2
1611128100000|2021-01-20 07:35:00|8148.5|8133.5|8148.5|8133.5|8148.5|8133.5|8148.5|8133.5|0
1611128400000|2021-01-20 07:40:00|8148.8|8133.8|8149|8134|8149|8134|8148.8|8133.8|2
1611128700000|2021-01-20 07:45:00|8147.8|8132.8|8147|8132|8149.8|8134.8|8147|8132|0
1611129000000|2021-01-20 07:50:00|8147.3|8132.3|8144.8|8129.8|8147.3|8132.3|8144.5|8129.5|6
1611129300000|2021-01-20 07:55:00|8145.3|8130.3|8150.5|8135.5|8151|8136|8145.3|8130.3|3
1611129600000|2021-01-20 08:00:00|8150|8135|8149.1|8134.1|8150|8135|8147.3|8132.3|78
1611129900000|2021-01-20 08:05:00|8149.8|8134.8|8145.3|8130.3|8150.6|8135.6|8145.3|8130.3|7
1611130200000|2021-01-20 08:10:00|8145.6|8130.6|8145.6|8130.6|8147.6|8132.6|8145.3|8130.3|3
1611130500000|2021-01-20 08:15:00|8142.3|8127.3|8139.6|8124.6|8142.3|8127.3|8138.6|8123.6|7
1611130800000|2021-01-20 08:20:00|8139.8|8124.8|8137.8|8122.8|8141.3|8126.3|8137.8|8122.8|13
1611131100000|2021-01-20 08:25:00|8136.8|8121.8|8133.3|8118.3|8136.8|8121.8|8129.8|8114.8|91
1611131400000|2021-01-20 08:30:00|8132.8|8117.8|8134|8119|8134|8119|8132|8117|267
1611131700000|2021-01-20 08:35:00|8133.5|8118.5|8127|8112|8135.8|8120.8|8126.5|8111.5|44
1611132000000|2021-01-20 08:40:00|8129|8114|8137|8122|8137|8122|8129|8114|84
1611132300000|2021-01-20 08:45:00|8138.1|8123.1|8139|8124|8143.5|8128.5|8138.1|8123.1|17
1611132600000|2021-01-20 08:50:00|8139.5|8124.5|8139|8124|8143.3|8128.3|8139|8124|6
1611132900000|2021-01-20 08:55:00|8140|8125|8139.3|8124.3|8140.3|8125.3|8138.8|8123.8|3
1611133200000|2021-01-20 09:00:00|8138.2|8123.2|8134.8|8119.8|8138.2|8123.2|8132.5|8117.5|26
1611133500000|2021-01-20 09:05:00|8133.4|8118.4|8135|8120|8136|8121|8130|8115|50
1611133800000|2021-01-20 09:10:00|8134.5|8119.5|8131|8116|8139.5|8124.5|8131|8116|53
1611134100000|2021-01-20 09:15:00|8129.8|8114.8|8130.8|8115.8|8131|8116|8128.5|8113.5|29
1611134400000|2021-01-20 09:20:00|8131.7|8116.7|8128.8|8113.8|8134.5|8119.5|8128.3|8113.3|51
1611134700000|2021-01-20 09:25:00|8128.5|8113.5|8133.8|8118.8|8134.5|8119.5|8128|8113|63
1611135000000|2021-01-20 09:30:00|8134.3|8119.3|8132.1|8117.1|8134.8|8119.8|8127.8|8112.8|111
1611135300000|2021-01-20 09:35:00|8131.8|8116.8|8129.6|8114.6|8132.6|8117.6|8128.3|8113.3|22
1611135600000|2021-01-20 09:40:00|8130.1|8115.1|8132.8|8117.8|8133.3|8118.3|8129.6|8114.6|18
1611135900000|2021-01-20 09:45:00|8134.8|8119.8|8132.8|8117.8|8134.8|8119.8|8132.8|8117.8|3
1611136200000|2021-01-20 09:50:00|8132.6|8117.6|8132.1|8117.1|8137.3|8122.3|8131.3|8116.3|13
1611136500000|2021-01-20 09:55:00|8131.3|8116.3|8132.8|8117.8|8134.8|8119.8|8131.3|8116.3|7
1611136800000|2021-01-20 10:00:00|8132.3|8117.3|8132.1|8117.1|8132.3|8117.3|8131.1|8116.1|27
1611137100000|2021-01-20 10:05:00|8131.6|8116.6|8130.8|8115.8|8132.8|8117.8|8130.3|8115.3|13
1611137400000|2021-01-20 10:10:00|8130.3|8115.3|8131.1|8116.1|8133.1|8118.1|8130.3|8115.3|12
1611137700000|2021-01-20 10:15:00|8131.3|8116.3|8130.8|8115.8|8135.1|8120.1|8130.3|8115.3|16
1611138000000|2021-01-20 10:20:00|8131.1|8116.1|8133.3|8118.3|8134.6|8119.6|8127.8|8112.8|46
1611138300000|2021-01-20 10:25:00|8133.6|8118.6|8143.6|8128.6|8143.6|8128.6|8133.6|8118.6|92
1611138600000|2021-01-20 10:30:00|8144.9|8129.9|8145.9|8130.9|8145.9|8130.9|8143.6|8128.6|3
1611138900000|2021-01-20 10:35:00|8146.6|8131.6|8148.6|8133.6|8149.9|8134.9|8146.6|8131.6|22
1611139200000|2021-01-20 10:40:00|8148.1|8133.1|8148.9|8133.9|8151.4|8136.4|8147.1|8132.1|28
1611139500000|2021-01-20 10:45:00|8149.4|8134.4|8148.1|8133.1|8149.6|8134.6|8147.9|8132.9|137
1611139800000|2021-01-20 10:50:00|8148.9|8133.9|8150.9|8135.9|8150.9|8135.9|8147.1|8132.1|89
1611140100000|2021-01-20 10:55:00|8153.1|8138.1|8151.1|8136.1|8153.1|8138.1|8149.9|8134.9|9
1611140400000|2021-01-20 11:00:00|8150.6|8135.6|8150.1|8135.1|8151.6|8136.6|8149.1|8134.1|9
1611140700000|2021-01-20 11:05:00|8149.6|8134.6|8150.6|8135.6|8150.9|8135.9|8148.6|8133.6|14
1611141000000|2021-01-20 11:10:00|8150.1|8135.1|8152.1|8137.1|8153.1|8138.1|8149.1|8134.1|28
1611141300000|2021-01-20 11:15:00|8151.9|8136.9|8150.9|8135.9|8151.9|8136.9|8149.9|8134.9|3
1611141600000|2021-01-20 11:20:00|8150.7|8135.7|8150.9|8135.9|8150.9|8135.9|8150.7|8135.7|88
1611141900000|2021-01-20 11:25:00|8151.4|8136.4|8150.7|8135.7|8152.9|8137.9|8150.2|8135.2|110
1611142200000|2021-01-20 11:30:00|8150.9|8135.9|8145.6|8130.6|8151.2|8136.2|8145.6|8130.6|18
1611142500000|2021-01-20 11:35:00|8145.9|8130.9|8148.4|8133.4|8148.4|8133.4|8145.9|8130.9|2
1611142800000|2021-01-20 11:40:00|8148.7|8133.7|8151.9|8136.9|8151.9|8136.9|8148.7|8133.7|4
1611143100000|2021-01-20 11:45:00|8151.4|8136.4|8148.9|8133.9|8151.9|8136.9|8148.7|8133.7|23
1611143400000|2021-01-20 11:50:00|8149.2|8134.2|8147.2|8132.2|8149.2|8134.2|8145.7|8130.7|4
1611143700000|2021-01-20 11:55:00|8146.9|8131.9|8146.2|8131.2|8146.9|8131.9|8145.9|8130.9|0
1611144000000|2021-01-20 12:00:00|8146.4|8131.4|8148.4|8133.4|8148.4|8133.4|8146.4|8131.4|90
1611144300000|2021-01-20 12:05:00|8147.9|8132.9|8143.4|8128.4|8147.9|8132.9|8141.9|8126.9|16
1611144600000|2021-01-20 12:10:00|8143.2|8128.2|8141.9|8126.9|8143.2|8128.2|8141.2|8126.2|91
1611144900000|2021-01-20 12:15:00|8143|8128|8144.2|8129.2|8144.2|8129.2|8142.7|8127.7|13
1611145200000|2021-01-20 12:20:00|8144|8129|8150.2|8135.2|8151|8136|8144|8129|36
1611145500000|2021-01-20 12:25:00|8150|8135|8152|8137|8152.7|8137.7|8149.7|8134.7|11
1611145800000|2021-01-20 12:30:00|8151.2|8136.2|8150.2|8135.2|8151.2|8136.2|8149.2|8134.2|7
1611146100000|2021-01-20 12:35:00|8149.5|8134.5|8145|8130|8149.5|8134.5|8144.7|8129.7|14
1611146400000|2021-01-20 12:40:00|8144.2|8129.2|8144.9|8129.9|8145.7|8130.7|8144.2|8129.2|8
1611146700000|2021-01-20 12:45:00|8144.7|8129.7|8149.5|8134.5|8150.2|8135.2|8143.5|8128.5|25
1611147000000|2021-01-20 12:50:00|8148.8|8133.8|8146.7|8131.7|8148.8|8133.8|8146.5|8131.5|44
1611147300000|2021-01-20 12:55:00|8147|8132|8141.2|8126.2|8147.3|8132.3|8138|8123|42
1611147600000|2021-01-20 13:00:00|8140.7|8125.7|8139.5|8124.5|8140.7|8125.7|8129.5|8114.5|118
1611147900000|2021-01-20 13:05:00|8139|8124|8134.5|8119.5|8139|8124|8132.5|8117.5|75
1611148200000|2021-01-20 13:10:00|8134.9|8119.9|8132.5|8117.5|8139.5|8124.5|8130.9|8115.9|50
1611148500000|2021-01-20 13:15:00|8131.5|8116.5|8132.7|8117.7|8135.7|8120.7|8128.2|8113.2|91
1611148800000|2021-01-20 13:20:00|8133.2|8118.2|8134.3|8119.3|8136.5|8121.5|8129|8114|111
1611149100000|2021-01-20 13:25:00|8134|8119|8135.7|8120.7|8136.8|8121.8|8130.2|8115.2|80
1611149400000|2021-01-20 13:30:00|8135.5|8120.5|8135|8120|8138.3|8123.3|8131|8116|90
1611149700000|2021-01-20 13:35:00|8134.7|8119.7|8133.5|8118.5|8139|8124|8131.5|8116.5|46
1611150000000|2021-01-20 13:40:00|8134.3|8119.3|8133|8118|8134.8|8119.8|8132.8|8117.8|37
1611150300000|2021-01-20 13:45:00|8133.3|8118.3|8132.5|8117.5|8134.8|8119.8|8132.3|8117.3|33
1611150600000|2021-01-20 13:50:00|8132.3|8117.3|8124.8|8109.8|8132.5|8117.5|8122.5|8107.5|111
1611150900000|2021-01-20 13:55:00|8123.5|8108.5|8119.5|8104.5|8123.8|8108.8|8113|8098|156
1611151200000|2021-01-20 14:00:00|8119|8104|8129.5|8114.5|8129.5|8114.5|8117|8102|88
1611151500000|2021-01-20 14:05:00|8130.5|8115.5|8127|8112|8131.3|8116.3|8126.5|8111.5|66
1611151800000|2021-01-20 14:10:00|8127.3|8112.3|8127|8112|8131.3|8116.3|8123.5|8108.5|72
1611152100000|2021-01-20 14:15:00|8126.8|8111.8|8126|8111|8127.5|8112.5|8122|8107|90
1611152400000|2021-01-20 14:20:00|8126.3|8111.3|8131.5|8116.5|8131.5|8116.5|8124.3|8109.3|28
1611152700000|2021-01-20 14:25:00|8131.3|8116.3|8123.5|8108.5|8131.3|8116.3|8123|8108|27
1611153000000|2021-01-20 14:30:00|8122.7|8107.7|8156.3|8141.3|8158.1|8143.1|8117|8102|357
1611153300000|2021-01-20 14:35:00|8164.6|8149.6|8164.3|8149.3|8171.3|8156.3|8161.6|8146.6|209
1611153600000|2021-01-20 14:40:00|8165.4|8150.4|8188.3|8173.3|8189.8|8174.8|8164.6|8149.6|239
1611153900000|2021-01-20 14:45:00|8188.8|8173.8|8169.6|8154.6|8188.8|8173.8|8169.1|8154.1|106
1611154200000|2021-01-20 14:50:00|8169.3|8154.3|8176.6|8161.6|8179.1|8164.1|8167.3|8152.3|181
1611154500000|2021-01-20 14:55:00|8177.4|8162.4|8180.9|8165.9|8180.9|8165.9|8172.8|8157.8|58
1611154800000|2021-01-20 15:00:00|8181.1|8166.1|8199.9|8184.9|8206.2|8191.2|8181.1|8166.1|417
1611155100000|2021-01-20 15:05:00|8199.7|8184.7|8184.7|8169.7|8203.2|8188.2|8184.7|8169.7|172
1611155400000|2021-01-20 15:10:00|8185.4|8170.4|8179.7|8164.7|8191.2|8176.2|8178.7|8163.7|80
1611155700000|2021-01-20 15:15:00|8179.9|8164.9|8181.2|8166.2|8187.9|8172.9|8179.9|8164.9|125
1611156000000|2021-01-20 15:20:00|8182.7|8167.7|8190.4|8175.4|8193.9|8178.9|8182.4|8167.4|108
1611156300000|2021-01-20 15:25:00|8191.4|8176.4|8192.2|8177.2|8196|8181|8182.4|8167.4|77
1611156600000|2021-01-20 15:30:00|8193|8178|8196.7|8181.7|8197.2|8182.2|8183.5|8168.5|190
1611156900000|2021-01-20 15:35:00|8197|8182|8205.2|8190.2|8205.2|8190.2|8191.2|8176.2|224
1611157200000|2021-01-20 15:40:00|8205.8|8190.8|8201.5|8186.5|8208.2|8193.2|8198.2|8183.2|145
1611157500000|2021-01-20 15:45:00|8202.5|8187.5|8211|8196|8212.8|8197.8|8200.7|8185.7|121
1611157800000|2021-01-20 15:50:00|8211.2|8196.2|8213.7|8198.7|8214.5|8199.5|8202|8187|86
1611158100000|2021-01-20 15:55:00|8213.2|8198.2|8214.7|8199.7|8223|8208|8210.2|8195.2|115
1611158400000|2021-01-20 16:00:00|8214.2|8199.2|8210.2|8195.2|8218.7|8203.7|8210.2|8195.2|79
1611158700000|2021-01-20 16:05:00|8209.7|8194.7|8202.5|8187.5|8209.7|8194.7|8198|8183|83
1611159000000|2021-01-20 16:10:00|8202.7|8187.7|8203.2|8188.2|8208|8193|8199|8184|55
1611159300000|2021-01-20 16:15:00|8201|8186|8199.7|8184.7|8206.2|8191.2|8197.5|8182.5|173
1611159600000|2021-01-20 16:20:00|8198.9|8183.9|8193.7|8178.7|8199.5|8184.5|8191.5|8176.5|122
1611159900000|2021-01-20 16:25:00|8194|8179|8183|8168|8194|8179|8182.5|8167.5|219
1611160200000|2021-01-20 16:30:00|8182.7|8167.7|8171.2|8156.2|8184.5|8169.5|8169.5|8154.5|198
1611160500000|2021-01-20 16:35:00|8172|8157|8173.5|8158.5|8177.7|8162.7|8170.2|8155.2|93
1611160800000|2021-01-20 16:40:00|8173.2|8158.2|8165|8150|8173.5|8158.5|8159.5|8144.5|142
1611161100000|2021-01-20 16:45:00|8164.3|8149.3|8171.5|8156.5|8176|8161|8164.3|8149.3|536
1611161400000|2021-01-20 16:50:00|8171.7|8156.7|8179.2|8164.2|8179.7|8164.7|8171.7|8156.7|56
1611161700000|2021-01-20 16:55:00|8179.5|8164.5|8169.3|8154.3|8181.3|8166.3|8169.3|8154.3|78
1611162000000|2021-01-20 17:00:00|8168.8|8153.8|8163|8148|8170.5|8155.5|8162|8147|261
1611162300000|2021-01-20 17:05:00|8164|8149|8173.8|8158.8|8173.8|8158.8|8163|8148|158
1611162600000|2021-01-20 17:10:00|8171.3|8156.3|8174.7|8159.7|8174.7|8159.7|8163.2|8148.2|76
1611162900000|2021-01-20 17:15:00|8175|8160|8182.5|8167.5|8183|8168|8175|8160|46
1611163200000|2021-01-20 17:20:00|8182.8|8167.8|8190|8175|8191.3|8176.3|8182.8|8167.8|66
1611163500000|2021-01-20 17:25:00|8191.3|8176.3|8196.5|8181.5|8196.5|8181.5|8190.5|8175.5|167
1611163800000|2021-01-20 17:30:00|8196|8181|8198|8183|8199.5|8184.5|8195|8180|55
1611164100000|2021-01-20 17:35:00|8198.3|8183.3|8199.5|8184.5|8201.5|8186.5|8193.3|8178.3|51
1611164400000|2021-01-20 17:40:00|8199|8184|8191.3|8176.3|8202.5|8187.5|8191.3|8176.3|48
1611164700000|2021-01-20 17:45:00|8191.5|8176.5|8193.8|8178.8|8195.5|8180.5|8191.5|8176.5|44
1611165000000|2021-01-20 17:50:00|8193.5|8178.5|8190.5|8175.5|8194.8|8179.8|8190|8175|43
1611165300000|2021-01-20 17:55:00|8191.5|8176.5|8192|8177|8195.8|8180.8|8191.5|8176.5|44
1611165600000|2021-01-20 18:00:00|8193|8178|8199|8184|8200|8185|8193|8178|47
1611165900000|2021-01-20 18:05:00|8199.5|8184.5|8198.3|8183.3|8200|8185|8197|8182|68
1611166200000|2021-01-20 18:10:00|8197.8|8182.8|8199.5|8184.5|8200|8185|8192.8|8177.8|35
1611166500000|2021-01-20 18:15:00|8198|8183|8194.8|8179.8|8198.5|8183.5|8194.8|8179.8|53
1611166800000|2021-01-20 18:20:00|8195.5|8180.5|8201.6|8186.6|8202.1|8187.1|8195|8180|50
1611167100000|2021-01-20 18:25:00|8201.1|8186.1|8205.3|8190.3|8207.3|8192.3|8200.8|8185.8|70
1611167400000|2021-01-20 18:30:00|8205.6|8190.6|8204.6|8189.6|8207.3|8192.3|8203.3|8188.3|49
1611167700000|2021-01-20 18:35:00|8204.1|8189.1|8202.1|8187.1|8205.1|8190.1|8201.6|8186.6|45
1611168000000|2021-01-20 18:40:00|8200.8|8185.8|8205.3|8190.3|8205.8|8190.8|8198.3|8183.3|69
1611168300000|2021-01-20 18:45:00|8204.3|8189.3|8200.1|8185.1|8205.3|8190.3|8199.6|8184.6|67
1611168600000|2021-01-20 18:50:00|8197.3|8182.3|8199.8|8184.8|8203.3|8188.3|8197.3|8182.3|69
1611168900000|2021-01-20 18:55:00|8199.3|8184.3|8200.6|8185.6|8204.3|8189.3|8198.8|8183.8|76
1611169200000|2021-01-20 19:00:00|8200.8|8185.8|8200.3|8185.3|8205.1|8190.1|8199.6|8184.6|116
1611169500000|2021-01-20 19:05:00|8199.6|8184.6|8201.6|8186.6|8202.3|8187.3|8196.1|8181.1|173
1611169800000|2021-01-20 19:10:00|8201.8|8186.8|8207.5|8192.5|8214.8|8199.8|8194.6|8179.6|997
1611170100000|2021-01-20 19:15:00|8205.6|8190.6|8206.1|8191.1|8206.8|8191.8|8203.8|8188.8|266
1611194400000|2021-01-21 02:00:00|8203.3|8188.3|8216.1|8201.1|8217.3|8202.3|8198.6|8183.6|93
1611194700000|2021-01-21 02:05:00|8216.3|8201.3|8214.4|8199.4|8219.6|8204.6|8212.1|8197.1|39
1611195000000|2021-01-21 02:10:00|8214.6|8199.6|8223.9|8208.9|8225.3|8210.3|8214.6|8199.6|40
1611195300000|2021-01-21 02:15:00|8224.4|8209.4|8225.3|8210.3|8225.3|8210.3|8218.4|8203.4|29
1611195600000|2021-01-21 02:20:00|8224.8|8209.8|8224.3|8209.3|8224.8|8209.8|8223.3|8208.3|9
1611195900000|2021-01-21 02:25:00|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|4
1611196200000|2021-01-21 02:30:00|8225.4|8210.4|8226.6|8211.6|8230.4|8215.4|8224.6|8209.6|18
1611196500000|2021-01-21 02:35:00|8225.9|8210.9|8232.6|8217.6|8232.6|8217.6|8225.9|8210.9|13
1611196800000|2021-01-21 02:40:00|8235.9|8220.9|8232.1|8217.1|8238.1|8223.1|8232.1|8217.1|39
1611197100000|2021-01-21 02:45:00|8234.9|8219.9|8237.1|8222.1|8237.6|8222.6|8233.6|8218.6|12
1611197400000|2021-01-21 02:50:00|8237.6|8222.6|8248.4|8233.4|8248.6|8233.6|8237.1|8222.1|38
1611197700000|2021-01-21 02:55:00|8249.2|8234.2|8249.6|8234.6|8255.1|8240.1|8247.9|8232.9|47
1611198000000|2021-01-21 03:00:00|8251.1|8236.1|8275.4|8260.4|8277.2|8262.2|8248.9|8233.9|28
1611198300000|2021-01-21 03:05:00|8273.9|8258.9|8270.9|8255.9|8278.4|8263.4|8270.9|8255.9|77
1611198600000|2021-01-21 03:10:00|8271.2|8256.2|8290.2|8275.2|8293.4|8278.4|8269.9|8254.9|127
1611198900000|2021-01-21 03:15:00|8289.9|8274.9|8286.9|8271.9|8293.9|8278.9|8284.9|8269.9|40
1611199200000|2021-01-21 03:20:00|8287.2|8272.2|8284.9|8269.9|8287.4|8272.4|8284.4|8269.4|5
1611199500000|2021-01-21 03:25:00|8283.9|8268.9|8286.9|8271.9|8290.2|8275.2|8282.7|8267.7|25
1611199800000|2021-01-21 03:30:00|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|4
1611200100000|2021-01-21 03:35:00|8285.7|8270.7|8281.7|8266.7|8285.7|8270.7|8281.2|8266.2|4
1611200400000|2021-01-21 03:40:00|8281.9|8266.9|8293.2|8278.2|8293.4|8278.4|8281.9|8266.9|38
1611200700000|2021-01-21 03:45:00|8292.4|8277.4|8294.4|8279.4|8295.4|8280.4|8291.4|8276.4|11
1611201000000|2021-01-21 03:50:00|8294.7|8279.7|8294.9|8279.9|8295.4|8280.4|8291.2|8276.2|45
1611201300000|2021-01-21 03:55:00|8293.7|8278.7|8294.9|8279.9|8294.9|8279.9|8293.7|8278.7|5
1611201600000|2021-01-21 04:00:00|8293.9|8278.9|8293.2|8278.2|8293.9|8278.9|8291.4|8276.4|14
1611201900000|2021-01-21 04:05:00|8293.9|8278.9|8294|8279|8294|8279|8293.9|8278.9|0
1611202200000|2021-01-21 04:10:00|8294.4|8279.4|8293.5|8278.5|8295.5|8280.5|8291.7|8276.7|25
1611202500000|2021-01-21 04:15:00|8293|8278|8295|8280|8296.2|8281.2|8293|8278|84
1611202800000|2021-01-21 04:20:00|8294.2|8279.2|8294.2|8279.2|8295.7|8280.7|8290.7|8275.7|15
1611203100000|2021-01-21 04:25:00|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|1
1611203400000|2021-01-21 04:30:00|8294.5|8279.5|8295.2|8280.2|8295.7|8280.7|8294.2|8279.2|2
1611204000000|2021-01-21 04:40:00|8294.7|8279.7|8294.2|8279.2|8294.7|8279.7|8294.2|8279.2|1
1611204300000|2021-01-21 04:45:00|8294.5|8279.5|8294.7|8279.7|8295.7|8280.7|8293|8278|26
1611204600000|2021-01-21 04:50:00|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1611204900000|2021-01-21 04:55:00|8294.7|8279.7|8294.7|8279.7|8295.2|8280.2|8294.7|8279.7|7
1611205200000|2021-01-21 05:00:00|8294.5|8279.5|8292.5|8277.5|8294.5|8279.5|8292.2|8277.2|7
1611205500000|2021-01-21 05:05:00|8290|8275|8282.7|8267.7|8290|8275|8278|8263|30
1611205800000|2021-01-21 05:10:00|8280.9|8265.9|8277.2|8262.2|8280.9|8265.9|8275|8260|39
1611206100000|2021-01-21 05:15:00|8276.2|8261.2|8274.2|8259.2|8276.2|8261.2|8273|8258|2
1611206400000|2021-01-21 05:20:00|8272.8|8257.8|8269.5|8254.5|8272.8|8257.8|8268|8253|9
1611206700000|2021-01-21 05:25:00|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8268.7|8253.7|1
1611207000000|2021-01-21 05:30:00|8270.3|8255.3|8275.8|8260.8|8277.3|8262.3|8270.3|8255.3|45
1611207300000|2021-01-21 05:35:00|8276|8261|8278.5|8263.5|8281.5|8266.5|8275.5|8260.5|3
1611207600000|2021-01-21 05:40:00|8277.1|8262.1|8280|8265|8280.5|8265.5|8275.3|8260.3|5
1611207900000|2021-01-21 05:45:00|8280.3|8265.3|8280.3|8265.3|8281|8266|8280.3|8265.3|0
1611208200000|2021-01-21 05:50:00|8279.5|8264.5|8285.3|8270.3|8286.8|8271.8|8279.5|8264.5|9
1611208500000|2021-01-21 05:55:00|8285.8|8270.8|8290.8|8275.8|8291.5|8276.5|8285.8|8270.8|0
1611208800000|2021-01-21 06:00:00|8290|8275|8285.8|8270.8|8291.5|8276.5|8285|8270|9
1611209100000|2021-01-21 06:05:00|8284|8269|8285.3|8270.3|8285.3|8270.3|8284|8269|2
1611209400000|2021-01-21 06:10:00|8285.5|8270.5|8292.5|8277.5|8293|8278|8285.5|8270.5|15
1611209700000|2021-01-21 06:15:00|8292.3|8277.3|8290|8275|8294.5|8279.5|8290|8275|11
1611210000000|2021-01-21 06:20:00|8289.5|8274.5|8285.5|8270.5|8289.8|8274.8|8285.5|8270.5|3
1611210300000|2021-01-21 06:25:00|8286.3|8271.3|8285.8|8270.8|8287|8272|8285.8|8270.8|0
1611210600000|2021-01-21 06:30:00|8286|8271|8285.5|8270.5|8286|8271|8285.3|8270.3|0
1611210900000|2021-01-21 06:35:00|8286|8271|8285.8|8270.8|8286.1|8271.1|8284.3|8269.3|6
1611211200000|2021-01-21 06:40:00|8285|8270|8281.1|8266.1|8285|8270|8278.8|8263.8|4
1611211500000|2021-01-21 06:45:00|8280.8|8265.8|8278.3|8263.3|8280.8|8265.8|8277.3|8262.3|9
1611211800000|2021-01-21 06:50:00|8277.8|8262.8|8282.6|8267.6|8282.8|8267.8|8277.8|8262.8|2
1611212100000|2021-01-21 06:55:00|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8274.3|8259.3|61
1611212400000|2021-01-21 07:00:00|8280.8|8265.8|8276.8|8261.8|8280.8|8265.8|8276.8|8261.8|2
1611212700000|2021-01-21 07:05:00|8275.8|8260.8|8275.6|8260.6|8276.8|8261.8|8272.3|8257.3|8
1611213000000|2021-01-21 07:10:00|8275.3|8260.3|8276.1|8261.1|8276.8|8261.8|8275.1|8260.1|2
1611213300000|2021-01-21 07:15:00|8276.6|8261.6|8272.3|8257.3|8276.6|8261.6|8270.3|8255.3|28
1611213600000|2021-01-21 07:20:00|8272.6|8257.6|8273.6|8258.6|8274.6|8259.6|8272.6|8257.6|2
1611213900000|2021-01-21 07:25:00|8271.8|8256.8|8272.1|8257.1|8272.8|8257.8|8270.8|8255.8|6
1611214200000|2021-01-21 07:30:00|8273|8258|8273.3|8258.3|8275.3|8260.3|8273|8258|11
1611214500000|2021-01-21 07:35:00|8273.6|8258.6|8274.6|8259.6|8275.6|8260.6|8273.6|8258.6|1
1611214800000|2021-01-21 07:40:00|8275.1|8260.1|8268.3|8253.3|8275.3|8260.3|8268.1|8253.1|21
1611215100000|2021-01-21 07:45:00|8269.3|8254.3|8273.6|8258.6|8274.3|8259.3|8269.3|8254.3|2
1611215400000|2021-01-21 07:50:00|8272.8|8257.8|8271.6|8256.6|8272.8|8257.8|8271.1|8256.1|1
1611215700000|2021-01-21 07:55:00|8273.3|8258.3|8270.6|8255.6|8273.3|8258.3|8270.6|8255.6|3
1611216000000|2021-01-21 08:00:00|8271.4|8256.4|8273.4|8258.4|8273.4|8258.4|8271.1|8256.1|1
1611216300000|2021-01-21 08:05:00|8274.4|8259.4|8270.6|8255.6|8274.4|8259.4|8270.4|8255.4|4
1611216600000|2021-01-21 08:10:00|8271.6|8256.6|8270.9|8255.9|8272.4|8257.4|8269.9|8254.9|8
1611216900000|2021-01-21 08:15:00|8270.4|8255.4|8274.6|8259.6|8274.6|8259.6|8269.4|8254.4|19
1611217200000|2021-01-21 08:20:00|8275.9|8260.9|8283.6|8268.6|8285.6|8270.6|8275.6|8260.6|11
1611217500000|2021-01-21 08:25:00|8283.1|8268.1|8281.1|8266.1|8283.6|8268.6|8281.1|8266.1|1
1611217800000|2021-01-21 08:30:00|8282.1|8267.1|8281.6|8266.6|8282.1|8267.1|8280.9|8265.9|3
1611218100000|2021-01-21 08:35:00|8281.9|8266.9|8281.1|8266.1|8283.1|8268.1|8281.1|8266.1|5
1611218400000|2021-01-21 08:40:00|8280.9|8265.9|8280.2|8265.2|8284.7|8269.7|8278.1|8263.1|30
1611218700000|2021-01-21 08:45:00|8279.7|8264.7|8280.4|8265.4|8280.9|8265.9|8277.4|8262.4|15
1611219000000|2021-01-21 08:50:00|8280.2|8265.2|8275.7|8260.7|8284.2|8269.2|8273.2|8258.2|41
1611219300000|2021-01-21 08:55:00|8274.4|8259.4|8278.7|8263.7|8280.2|8265.2|8274.4|8259.4|45
1611219600000|2021-01-21 09:00:00|8278.2|8263.2|8282.7|8267.7|8282.7|8267.7|8278.2|8263.2|9
1611219900000|2021-01-21 09:05:00|8280.7|8265.7|8284.9|8269.9|8284.9|8269.9|8280.7|8265.7|35
1611220200000|2021-01-21 09:10:00|8285.2|8270.2|8283.2|8268.2|8285.9|8270.9|8283.2|8268.2|18
1611220500000|2021-01-21 09:15:00|8283.4|8268.4|8289.7|8274.7|8290.7|8275.7|8282.7|8267.7|51
1611220800000|2021-01-21 09:20:00|8289.2|8274.2|8292.7|8277.7|8294|8279|8288.7|8273.7|55
1611221100000|2021-01-21 09:25:00|8291.5|8276.5|8291.2|8276.2|8294|8279|8289.7|8274.7|35
1611221400000|2021-01-21 09:30:00|8291.7|8276.7|8290.9|8275.9|8291.7|8276.7|8288.5|8273.5|8
1611221700000|2021-01-21 09:35:00|8290.7|8275.7|8290.7|8275.7|8292.2|8277.2|8290.2|8275.2|9
1611222000000|2021-01-21 09:40:00|8288.7|8273.7|8288.9|8273.9|8290.7|8275.7|8288.7|8273.7|6
1611222300000|2021-01-21 09:45:00|8289.2|8274.2|8291.2|8276.2|8291.7|8276.7|8289.2|8274.2|4
1611222600000|2021-01-21 09:50:00|8291.7|8276.7|8291.5|8276.5|8292.7|8277.7|8287.2|8272.2|54
1611222900000|2021-01-21 09:55:00|8291.7|8276.7|8293.2|8278.2|8294.5|8279.5|8291.4|8276.4|42
1611223200000|2021-01-21 10:00:00|8294.4|8279.4|8306.2|8291.2|8308|8293|8294.4|8279.4|76
1611223500000|2021-01-21 10:05:00|8306|8291|8313.7|8298.7|8313.7|8298.7|8303.2|8288.2|42
1611223800000|2021-01-21 10:10:00|8314.2|8299.2|8310|8295|8315|8300|8309.5|8294.5|28
1611224100000|2021-01-21 10:15:00|8309.7|8294.7|8303.5|8288.5|8309.7|8294.7|8300|8285|22
1611224400000|2021-01-21 10:20:00|8303|8288|8314.2|8299.2|8314.2|8299.2|8303|8288|28
1611224700000|2021-01-21 10:25:00|8313.5|8298.5|8326.7|8311.7|8331.2|8316.2|8313.5|8298.5|20
1611225000000|2021-01-21 10:30:00|8326|8311|8320|8305|8326|8311|8319.5|8304.5|14
1611225300000|2021-01-21 10:35:00|8319.2|8304.2|8313.2|8298.2|8321.5|8306.5|8313.2|8298.2|10
1611225600000|2021-01-21 10:40:00|8314|8299|8317.8|8302.8|8318.2|8303.2|8312.5|8297.5|86
1611225900000|2021-01-21 10:45:00|8318|8303|8318.3|8303.3|8321.3|8306.3|8317.8|8302.8|11
1611226200000|2021-01-21 10:50:00|8318.5|8303.5|8320.8|8305.8|8321.5|8306.5|8318.5|8303.5|3
1611226500000|2021-01-21 10:55:00|8321.5|8306.5|8320|8305|8325.3|8310.3|8319.8|8304.8|30
1611226800000|2021-01-21 11:00:00|8323.8|8308.8|8320.3|8305.3|8323.8|8308.8|8316.3|8301.3|61
1611227100000|2021-01-21 11:05:00|8322.3|8307.3|8318.8|8303.8|8323.3|8308.3|8316|8301|24
1611227400000|2021-01-21 11:10:00|8318.2|8303.2|8311.8|8296.8|8318.2|8303.2|8311.5|8296.5|8
1611227700000|2021-01-21 11:15:00|8311.3|8296.3|8311.8|8296.8|8313.8|8298.8|8310.8|8295.8|2
1611228000000|2021-01-21 11:20:00|8312|8297|8318.3|8303.3|8319.3|8304.3|8311.8|8296.8|9
1611228300000|2021-01-21 11:25:00|8317.3|8302.3|8320.3|8305.3|8320.3|8305.3|8317.3|8302.3|0
1611228600000|2021-01-21 11:30:00|8320|8305|8320|8305|8320|8305|8320|8305|1
1611228900000|2021-01-21 11:35:00|8321.3|8306.3|8321.3|8306.3|8324.5|8309.5|8320.5|8305.5|4
1611229200000|2021-01-21 11:40:00|8320.8|8305.8|8318|8303|8320.8|8305.8|8317|8302|3
1611229500000|2021-01-21 11:45:00|8320|8305|8329.3|8314.3|8329.8|8314.8|8320|8305|33
1611229800000|2021-01-21 11:50:00|8330.3|8315.3|8329.3|8314.3|8331.8|8316.8|8329.3|8314.3|5
1611230100000|2021-01-21 11:55:00|8330.5|8315.5|8341.5|8326.5|8341.5|8326.5|8330.5|8315.5|30
1611230400000|2021-01-21 12:00:00|8341.3|8326.3|8343.3|8328.3|8344.5|8329.5|8337.8|8322.8|86
1611230700000|2021-01-21 12:05:00|8344.3|8329.3|8348.5|8333.5|8356.1|8341.1|8342|8327|213
1611231000000|2021-01-21 12:10:00|8349.5|8334.5|8349.8|8334.8|8349.8|8334.8|8346.5|8331.5|15
1611231300000|2021-01-21 12:15:00|8350.1|8335.1|8343|8328|8350.1|8335.1|8343|8328|7
1611231600000|2021-01-21 12:20:00|8342.3|8327.3|8339.8|8324.8|8345.3|8330.3|8339.3|8324.3|24
1611231900000|2021-01-21 12:25:00|8340.6|8325.6|8345.8|8330.8|8346.8|8331.8|8340.6|8325.6|9
1611232200000|2021-01-21 12:30:00|8346.3|8331.3|8346.3|8331.3|8350.1|8335.1|8346|8331|16
1611232500000|2021-01-21 12:35:00|8347.8|8332.8|8349.8|8334.8|8354.1|8339.1|8345.6|8330.6|67
1611232800000|2021-01-21 12:40:00|8348.8|8333.8|8337.1|8322.1|8348.8|8333.8|8337.1|8322.1|9
1611233100000|2021-01-21 12:45:00|8336.6|8321.6|8330.8|8315.8|8337.6|8322.6|8330.6|8315.6|11
1611233400000|2021-01-21 12:50:00|8329.6|8314.6|8340.3|8325.3|8345.3|8330.3|8329.6|8314.6|39
1611233700000|2021-01-21 12:55:00|8339.3|8324.3|8339.3|8324.3|8344.6|8329.6|8336.3|8321.3|113
1611234000000|2021-01-21 13:00:00|8339.1|8324.1|8341.8|8326.8|8343.3|8328.3|8337.3|8322.3|75
1611234300000|2021-01-21 13:05:00|8348.3|8333.3|8340.6|8325.6|8350.8|8335.8|8338.3|8323.3|257
1611234600000|2021-01-21 13:10:00|8338.1|8323.1|8330.6|8315.6|8338.1|8323.1|8325.1|8310.1|151
1611234900000|2021-01-21 13:15:00|8330.3|8315.3|8330.8|8315.8|8335.6|8320.6|8327.6|8312.6|46
1611235200000|2021-01-21 13:20:00|8332.3|8317.3|8326.1|8311.1|8334.3|8319.3|8324.6|8309.6|36
1611235500000|2021-01-21 13:25:00|8326.3|8311.3|8343.6|8328.6|8343.6|8328.6|8324.6|8309.6|53
1611235800000|2021-01-21 13:30:00|8345.8|8330.8|8333.8|8318.8|8349.1|8334.1|8329.3|8314.3|146
1611236100000|2021-01-21 13:35:00|8334.6|8319.6|8337.3|8322.3|8343.1|8328.1|8334.6|8319.6|56
1611236400000|2021-01-21 13:40:00|8337.8|8322.8|8335.8|8320.8|8342.6|8327.6|8334.1|8319.1|90
1611236700000|2021-01-21 13:45:00|8336.1|8321.1|8343.6|8328.6|8345.1|8330.1|8336.1|8321.1|18
1611237000000|2021-01-21 13:50:00|8343.1|8328.1|8337.4|8322.4|8344.6|8329.6|8334.1|8319.1|77
1611237300000|2021-01-21 13:55:00|8333.6|8318.6|8328.4|8313.4|8337.4|8322.4|8328.1|8313.1|76
1611237600000|2021-01-21 14:00:00|8326.4|8311.4|8308.6|8293.6|8328.1|8313.1|8303.6|8288.6|281
1611237900000|2021-01-21 14:05:00|8308.4|8293.4|8297.9|8282.9|8308.4|8293.4|8294.6|8279.6|102
1611238200000|2021-01-21 14:10:00|8298.6|8283.6|8313.1|8298.1|8313.9|8298.9|8298.6|8283.6|30
1611238500000|2021-01-21 14:15:00|8311.9|8296.9|8308.9|8293.9|8312.6|8297.6|8303.6|8288.6|70
1611238800000|2021-01-21 14:20:00|8308.6|8293.6|8319.1|8304.1|8319.1|8304.1|8308.6|8293.6|39
1611239100000|2021-01-21 14:25:00|8320.6|8305.6|8331.1|8316.1|8332.1|8317.1|8320.6|8305.6|118
1611239400000|2021-01-21 14:30:00|8330.6|8315.6|8317.1|8302.1|8330.9|8315.9|8305.1|8290.1|257
1611239700000|2021-01-21 14:35:00|8318.6|8303.6|8312.1|8297.1|8326.2|8311.2|8307.9|8292.9|126
1611240000000|2021-01-21 14:40:00|8311.1|8296.1|8302.1|8287.1|8316.7|8301.7|8298.6|8283.6|162
1611240300000|2021-01-21 14:45:00|8302.4|8287.4|8305.7|8290.7|8308.9|8293.9|8289.9|8274.9|160
1611240600000|2021-01-21 14:50:00|8305.9|8290.9|8297.9|8282.9|8305.9|8290.9|8296.9|8281.9|107
1611240900000|2021-01-21 14:55:00|8298.6|8283.6|8303.4|8288.4|8303.4|8288.4|8291.6|8276.6|165
1611241200000|2021-01-21 15:00:00|8303.1|8288.1|8300.2|8285.2|8303.1|8288.1|8296.2|8281.2|135
1611241500000|2021-01-21 15:05:00|8299.9|8284.9|8309.7|8294.7|8309.7|8294.7|8295.7|8280.7|196
1611241800000|2021-01-21 15:10:00|8309.4|8294.4|8317.7|8302.7|8317.7|8302.7|8305.9|8290.9|58
1611242100000|2021-01-21 15:15:00|8317.1|8302.1|8317.9|8302.9|8321.4|8306.4|8311.7|8296.7|91
1611242400000|2021-01-21 15:20:00|8317.4|8302.4|8316.9|8301.9|8320.2|8305.2|8310.9|8295.9|69
1611242700000|2021-01-21 15:25:00|8318.4|8303.4|8326.4|8311.4|8330.4|8315.4|8316.4|8301.4|148
1611243000000|2021-01-21 15:30:00|8327.7|8312.7|8310.4|8295.4|8332.9|8317.9|8308.9|8293.9|139
1611243300000|2021-01-21 15:35:00|8309.9|8294.9|8301.9|8286.9|8312.9|8297.9|8301.9|8286.9|150
1611243600000|2021-01-21 15:40:00|8303.7|8288.7|8302.2|8287.2|8305.9|8290.9|8298.7|8283.7|156
1611243900000|2021-01-21 15:45:00|8301.7|8286.7|8298.2|8283.2|8305.4|8290.4|8298.2|8283.2|271
1611244200000|2021-01-21 15:50:00|8297.9|8282.9|8285.9|8270.9|8297.9|8282.9|8284.4|8269.4|167
1611244500000|2021-01-21 15:55:00|8286.9|8271.9|8282.9|8267.9|8295.7|8280.7|8282.7|8267.7|111
1611244800000|2021-01-21 16:00:00|8283.2|8268.2|8281.9|8266.9|8284.9|8269.9|8278.7|8263.7|221
1611245100000|2021-01-21 16:05:00|8282.4|8267.4|8274.4|8259.4|8283.4|8268.4|8272.4|8257.4|292
1611245400000|2021-01-21 16:10:00|8274.2|8259.2|8280.2|8265.2|8280.2|8265.2|8272.4|8257.4|58
1611245700000|2021-01-21 16:15:00|8280.9|8265.9|8284.4|8269.4|8289.9|8274.9|8280.4|8265.4|94
1611246000000|2021-01-21 16:20:00|8284.7|8269.7|8287.9|8272.9|8289.7|8274.7|8284.4|8269.4|86
1611246300000|2021-01-21 16:25:00|8287.7|8272.7|8290.7|8275.7|8291.4|8276.4|8282.9|8267.9|90
1611246600000|2021-01-21 16:30:00|8290.4|8275.4|8284.4|8269.4|8291.4|8276.4|8283.2|8268.2|400
1611246900000|2021-01-21 16:35:00|8284.9|8269.9|8287.9|8272.9|8287.9|8272.9|8281.2|8266.2|252
1611247200000|2021-01-21 16:40:00|8288.2|8273.2|8290.9|8275.9|8290.9|8275.9|8286.2|8271.2|48
1611247500000|2021-01-21 16:45:00|8291.7|8276.7|8293.5|8278.5|8295.7|8280.7|8290.7|8275.7|79
1611247800000|2021-01-21 16:50:00|8293|8278|8298.5|8283.5|8299|8284|8289.2|8274.2|79
1611248100000|2021-01-21 16:55:00|8297.9|8282.9|8295.2|8280.2|8300.5|8285.5|8294.2|8279.2|39
1611248400000|2021-01-21 17:00:00|8294.7|8279.7|8299.7|8284.7|8300|8285|8294.5|8279.5|36
1611248700000|2021-01-21 17:05:00|8300|8285|8296.7|8281.7|8300|8285|8295.7|8280.7|42
1611249000000|2021-01-21 17:10:00|8296.5|8281.5|8290.5|8275.5|8296.5|8281.5|8288.7|8273.7|44
1611249300000|2021-01-21 17:15:00|8290.2|8275.2|8294.5|8279.5|8295|8280|8283.5|8268.5|94
1611249600000|2021-01-21 17:20:00|8295.2|8280.2|8307|8292|8307|8292|8294.5|8279.5|109
1611249900000|2021-01-21 17:25:00|8305.7|8290.7|8301.7|8286.7|8306.5|8291.5|8301.2|8286.2|44
1611250200000|2021-01-21 17:30:00|8303|8288|8302.2|8287.2|8304.5|8289.5|8301.2|8286.2|34
1611250500000|2021-01-21 17:35:00|8302|8287|8303.7|8288.7|8306|8291|8301|8286|32
1611250800000|2021-01-21 17:40:00|8303|8288|8303|8288|8304.5|8289.5|8297.2|8282.2|54
1611251100000|2021-01-21 17:45:00|8302.7|8287.7|8308.5|8293.5|8309.5|8294.5|8299.2|8284.2|70
1611251400000|2021-01-21 17:50:00|8309.2|8294.2|8306|8291|8312.3|8297.3|8301.5|8286.5|92
1611251700000|2021-01-21 17:55:00|8306.2|8291.2|8307|8292|8308.7|8293.7|8304|8289|32
1611252000000|2021-01-21 18:00:00|8307.8|8292.8|8308|8293|8309.3|8294.3|8305.5|8290.5|39
1611252300000|2021-01-21 18:05:00|8307.8|8292.8|8308|8293|8309|8294|8305.5|8290.5|18
1611252600000|2021-01-21 18:10:00|8309|8294|8309.8|8294.8|8312.3|8297.3|8309|8294|40
1611252900000|2021-01-21 18:15:00|8308.8|8293.8|8309.5|8294.5|8309.8|8294.8|8307|8292|39
1611253200000|2021-01-21 18:20:00|8309.8|8294.8|8311.3|8296.3|8311.8|8296.8|8308|8293|77
1611253500000|2021-01-21 18:25:00|8311.5|8296.5|8308|8293|8314.5|8299.5|8304.5|8289.5|53
1611253800000|2021-01-21 18:30:00|8308.3|8293.3|8305|8290|8308.3|8293.3|8302.3|8287.3|32
1611254100000|2021-01-21 18:35:00|8304.5|8289.5|8302|8287|8306.8|8291.8|8300.8|8285.8|61
1611254400000|2021-01-21 18:40:00|8302.5|8287.5|8301.5|8286.5|8304|8289|8299|8284|85
1611254700000|2021-01-21 18:45:00|8302|8287|8306.3|8291.3|8307|8292|8302|8287|71
1611255000000|2021-01-21 18:50:00|8306|8291|8309|8294|8309|8294|8304.3|8289.3|148
1611255300000|2021-01-21 18:55:00|8310.3|8295.3|8320.3|8305.3|8323.8|8308.8|8308.5|8293.5|191
1611255600000|2021-01-21 19:00:00|8319.8|8304.8|8319.3|8304.3|8320.3|8305.3|8312.3|8297.3|179
1611255900000|2021-01-21 19:05:00|8318.5|8303.5|8309.3|8294.3|8319|8304|8309.3|8294.3|256
1611256200000|2021-01-21 19:10:00|8309.5|8294.5|8307|8292|8321.1|8306.1|8303.5|8288.5|1094
1611256500000|2021-01-21 19:15:00|8306.3|8291.3|8304.5|8289.5|8308|8293|8294|8279|408
1611280800000|2021-01-22 02:00:00|8302.6|8287.6|8300.3|8285.3|8303.3|8288.3|8296.6|8281.6|42
1611281100000|2021-01-22 02:05:00|8300.1|8285.1|8293.8|8278.8|8300.1|8285.1|8290.3|8275.3|18
1611281400000|2021-01-22 02:10:00|8294.8|8279.8|8288.8|8273.8|8294.8|8279.8|8287.6|8272.6|56
1611281700000|2021-01-22 02:15:00|8288.3|8273.3|8286.8|8271.8|8288.3|8273.3|8285.8|8270.8|19
1611282000000|2021-01-22 02:20:00|8286.3|8271.3|8287.8|8272.8|8287.8|8272.8|8286.3|8271.3|0
1611282300000|2021-01-22 02:25:00|8283.3|8268.3|8283.8|8268.8|8283.8|8268.8|8282.8|8267.8|45
1611282600000|2021-01-22 02:30:00|8283.6|8268.6|8284.8|8269.8|8285.9|8270.9|8281.8|8266.8|10
1611282900000|2021-01-22 02:35:00|8285.8|8270.8|8286.9|8271.9|8286.9|8271.9|8283.4|8268.4|18
1611283200000|2021-01-22 02:40:00|8288.1|8273.1|8285.6|8270.6|8288.1|8273.1|8284.9|8269.9|10
1611283500000|2021-01-22 02:45:00|8285.9|8270.9|8285.6|8270.6|8286.1|8271.1|8285.6|8270.6|1
1611283800000|2021-01-22 02:50:00|8285.4|8270.4|8285.4|8270.4|8285.6|8270.6|8283.6|8268.6|0
1611284100000|2021-01-22 02:55:00|8285.1|8270.1|8282.6|8267.6|8285.4|8270.4|8282.4|8267.4|26
1611284400000|2021-01-22 03:00:00|8283.6|8268.6|8278.6|8263.6|8285.6|8270.6|8276.9|8261.9|39
1611284700000|2021-01-22 03:05:00|8278.9|8263.9|8283.6|8268.6|8283.6|8268.6|8278.9|8263.9|5
1611285000000|2021-01-22 03:10:00|8284.1|8269.1|8304.6|8289.6|8306.9|8291.9|8283.1|8268.1|66
1611285300000|2021-01-22 03:15:00|8304.1|8289.1|8303.1|8288.1|8304.1|8289.1|8302.4|8287.4|1
1611285600000|2021-01-22 03:20:00|8302.9|8287.9|8306.4|8291.4|8306.4|8291.4|8300.6|8285.6|11
1611285900000|2021-01-22 03:25:00|8306.9|8291.9|8307.1|8292.1|8307.6|8292.6|8305.9|8290.9|4
1611286200000|2021-01-22 03:30:00|8306.6|8291.6|8307.1|8292.1|8307.6|8292.6|8306.6|8291.6|0
1611286800000|2021-01-22 03:40:00|8306.9|8291.9|8306.1|8291.1|8307.4|8292.4|8305.1|8290.1|4
1611287100000|2021-01-22 03:45:00|8306.2|8291.2|8306.7|8291.7|8309.4|8294.4|8305.9|8290.9|35
1611287400000|2021-01-22 03:50:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|3
1611288000000|2021-01-22 04:00:00|8305.9|8290.9|8304.7|8289.7|8305.9|8290.9|8304.7|8289.7|0
1611288300000|2021-01-22 04:05:00|8303.1|8288.1|8300.9|8285.9|8303.1|8288.1|8299.2|8284.2|6
1611288600000|2021-01-22 04:10:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|4
1611288900000|2021-01-22 04:15:00|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|1
1611289200000|2021-01-22 04:20:00|8302.2|8287.2|8300.4|8285.4|8302.2|8287.2|8298.9|8283.9|4
1611289500000|2021-01-22 04:25:00|8300.7|8285.7|8301.9|8286.9|8301.9|8286.9|8300.7|8285.7|0
1611290400000|2021-01-22 04:40:00|8305.9|8290.9|8305.2|8290.2|8306.2|8291.2|8304.7|8289.7|9
1611290700000|2021-01-22 04:45:00|8304.7|8289.7|8303.7|8288.7|8304.7|8289.7|8303.7|8288.7|4
1611291000000|2021-01-22 04:50:00|8303.4|8288.4|8304.7|8289.7|8304.7|8289.7|8302.9|8287.9|2
1611291900000|2021-01-22 05:05:00|8305.7|8290.7|8306.2|8291.2|8306.2|8291.2|8305.7|8290.7|0
1611292200000|2021-01-22 05:10:00|8304.7|8289.7|8305.7|8290.7|8306.2|8291.2|8304.7|8289.7|2
1611292800000|2021-01-22 05:20:00|8305.5|8290.5|8306.7|8291.7|8306.7|8291.7|8305.2|8290.2|3
1611293100000|2021-01-22 05:25:00|8306.2|8291.2|8306.7|8291.7|8306.7|8291.7|8305.2|8290.2|0
1611293400000|2021-01-22 05:30:00|8307|8292|8306.7|8291.7|8307.2|8292.2|8305.7|8290.7|1
1611293700000|2021-01-22 05:35:00|8306.2|8291.2|8305|8290|8306.2|8291.2|8303.7|8288.7|7
1611294000000|2021-01-22 05:40:00|8305.2|8290.2|8306.5|8291.5|8306.5|8291.5|8305.2|8290.2|0
1611294300000|2021-01-22 05:45:00|8306.2|8291.2|8302.7|8287.7|8306.2|8291.2|8301.5|8280.7|9
1611294600000|2021-01-22 05:50:00|8301.5|8286.5|8300|8285|8301.5|8286.5|8300|8285|1
1611294900000|2021-01-22 05:55:00|8299.2|8284.2|8298.5|8283.5|8299.2|8284.2|8298.2|8283.2|4
1611295200000|2021-01-22 06:00:00|8297.5|8282.5|8286.7|8271.7|8297.5|8282.5|8285.7|8270.7|33
1611295500000|2021-01-22 06:05:00|8286.5|8271.5|8288.3|8273.3|8290.2|8275.2|8286.5|8271.5|2
1611295800000|2021-01-22 06:10:00|8288.5|8273.5|8284.3|8269.3|8288.8|8273.8|8282.8|8267.8|14
1611296100000|2021-01-22 06:15:00|8283.5|8268.5|8281|8266|8284.5|8269.5|8280|8265|19
1611296400000|2021-01-22 06:20:00|8280.5|8265.5|8280.5|8265.5|8282|8267|8279.3|8264.3|8
1611296700000|2021-01-22 06:25:00|8280.3|8265.3|8286.8|8271.8|8286.8|8271.8|8280.3|8265.3|7
1611297000000|2021-01-22 06:30:00|8287|8272|8280.5|8265.5|8287.5|8272.5|8279.5|8264.5|29
1611297300000|2021-01-22 06:35:00|8281|8266|8287.3|8272.3|8287.3|8272.3|8279.5|8264.5|7
1611297600000|2021-01-22 06:40:00|8288|8273|8289|8274|8289|8274|8286|8271|108
1611297900000|2021-01-22 06:45:00|8290|8275|8293|8278|8301.5|8286.5|8290|8275|19
1611298200000|2021-01-22 06:50:00|8294|8279|8293.5|8278.5|8295.8|8280.8|8291.5|8276.5|3
1611298500000|2021-01-22 06:55:00|8295|8280|8289.3|8274.3|8296.5|8281.5|8289.3|8274.3|5
1611299100000|2021-01-22 07:05:00|8287.8|8272.8|8286.8|8271.8|8287.8|8272.8|8285|8270|6
1611299400000|2021-01-22 07:10:00|8287.3|8272.3|8289.5|8274.5|8290|8275|8286.8|8271.8|0
1611299700000|2021-01-22 07:15:00|8289.6|8274.6|8288.6|8273.6|8290.3|8275.3|8287.8|8272.8|1
1611300000000|2021-01-22 07:20:00|8289.6|8274.6|8285.3|8270.3|8289.8|8274.8|8282.3|8267.3|8
1611300300000|2021-01-22 07:25:00|8285.1|8270.1|8284.1|8269.1|8288.6|8273.6|8280.3|8265.3|74
1611300600000|2021-01-22 07:30:00|8283.6|8268.6|8285.3|8270.3|8285.3|8270.3|8282.8|8267.8|2
1611300900000|2021-01-22 07:35:00|8285.6|8270.6|8284.3|8269.3|8285.6|8270.6|8282.8|8267.8|2
1611301200000|2021-01-22 07:40:00|||||||||1
1611301500000|2021-01-22 07:45:00|8284.1|8269.1|8285.6|8270.6|8285.6|8270.6|8284.1|8269.1|0
1611302100000|2021-01-22 07:55:00|8285.3|8270.3|8284.3|8269.3|8285.3|8270.3|8284.3|8269.3|5
1611302400000|2021-01-22 08:00:00|8282.3|8267.3|8281.8|8266.8|8284.8|8269.8|8279.8|8264.8|31
1611302700000|2021-01-22 08:05:00|8283.1|8268.1|8282.8|8267.8|8283.6|8268.6|8281.8|8266.8|3
1611303000000|2021-01-22 08:10:00|8282.3|8267.3|8279.6|8264.6|8282.3|8267.3|8279.1|8264.1|7
1611303300000|2021-01-22 08:15:00|8280.1|8265.1|8269.3|8254.3|8280.8|8265.8|8269.3|8254.3|37
1611303600000|2021-01-22 08:20:00|8269.8|8254.8|8261.1|8246.1|8272.1|8257.1|8259.8|8244.8|93
1611303900000|2021-01-22 08:25:00|8260.8|8245.8|8261.1|8246.1|8265.6|8250.6|8259.9|8244.9|54
1611304200000|2021-01-22 08:30:00|8261.9|8246.9|8268.9|8253.9|8269.1|8254.1|8260.9|8245.9|55
1611304500000|2021-01-22 08:35:00|8268.4|8253.4|8272.6|8257.6|8273.9|8258.9|8266.4|8251.4|47
1611304800000|2021-01-22 08:40:00|8273.1|8258.1|8274.4|8259.4|8274.4|8259.4|8271.6|8256.6|12
1611305100000|2021-01-22 08:45:00|8276.6|8261.6|8277.6|8262.6|8277.6|8262.6|8274.9|8259.9|12
1611305400000|2021-01-22 08:50:00|8277.4|8262.4|8277.1|8262.1|8277.6|8262.6|8276.1|8261.1|2
1611305700000|2021-01-22 08:55:00|8276.9|8261.9|8279.6|8264.6|8279.9|8264.9|8275.6|8260.6|5
1611306000000|2021-01-22 09:00:00|8280.1|8265.1|8281.6|8266.6|8282.4|8267.4|8279.4|8264.4|9
1611306300000|2021-01-22 09:05:00|8282.1|8267.1|8280.9|8265.9|8282.1|8267.1|8280.4|8265.4|1
1611306600000|2021-01-22 09:10:00|8280.4|8265.4|8281.4|8266.4|8281.4|8266.4|8279.9|8264.9|13
1611306900000|2021-01-22 09:15:00|8281.1|8266.1|8280.4|8265.4|8282.6|8267.6|8280.4|8265.4|4
1611307200000|2021-01-22 09:20:00|8280.6|8265.6|8283.4|8268.4|8285.4|8270.4|8280.4|8265.4|338
1611307500000|2021-01-22 09:25:00|8283.6|8268.6|8289.9|8274.9|8289.9|8274.9|8283.6|8268.6|12
1611307800000|2021-01-22 09:30:00|8289.1|8274.1|8292.6|8277.6|8292.6|8277.6|8286.9|8271.9|27
1611308100000|2021-01-22 09:35:00|8292.4|8277.4|8294.9|8279.9|8294.9|8279.9|8292.1|8277.1|118
1611308400000|2021-01-22 09:40:00|8295.2|8280.2|8291.9|8276.9|8295.2|8280.2|8291.9|8276.9|13
1611308700000|2021-01-22 09:45:00|8291.2|8276.2|8272.4|8257.4|8291.2|8276.2|8268.2|8253.2|82
1611309000000|2021-01-22 09:50:00|8272.7|8257.7|8264.7|8249.7|8273.4|8258.4|8260.4|8245.4|618
1611309300000|2021-01-22 09:55:00|8264.4|8249.4|8267.9|8252.9|8268.2|8253.2|8263.9|8248.9|21
1611309600000|2021-01-22 10:00:00|8268.2|8253.2|8264.7|8249.7|8270.7|8255.7|8264.4|8249.4|48
1611309900000|2021-01-22 10:05:00|8265.4|8250.4|8275.2|8260.2|8275.2|8260.2|8265.4|8250.4|22
1611310200000|2021-01-22 10:10:00|8274.9|8259.9|8268.4|8253.4|8275.7|8260.7|8268.4|8253.4|15
1611310500000|2021-01-22 10:15:00|8267.4|8252.4|8265.9|8250.9|8268.9|8253.9|8265.9|8250.9|79
1611310800000|2021-01-22 10:20:00|8261.4|8246.4|8262.2|8247.2|8264.2|8249.2|8259.2|8244.2|67
1611311100000|2021-01-22 10:25:00|8262.4|8247.4|8267.7|8252.7|8267.9|8252.9|8262.4|8247.4|30
1611311400000|2021-01-22 10:30:00|8267.9|8252.9|8264.9|8249.9|8267.9|8252.9|8264.9|8249.9|1
1611311700000|2021-01-22 10:35:00|8264.7|8249.7|8267.9|8252.9|8268.9|8253.9|8264.4|8249.4|60
1611312000000|2021-01-22 10:40:00|8268.4|8253.4|8267.4|8252.4|8268.9|8253.9|8265.4|8250.4|46
1611312300000|2021-01-22 10:45:00|8267.7|8252.7|8272.7|8257.7|8274.7|8259.7|8267.7|8252.7|28
1611312600000|2021-01-22 10:50:00|8271.7|8256.7|8265.5|8250.5|8271.7|8256.7|8265.2|8250.2|17
1611312900000|2021-01-22 10:55:00|8265.7|8250.7|8266.5|8251.5|8267.2|8252.2|8264.5|8249.5|6
1611313200000|2021-01-22 11:00:00|8266|8251|8264.5|8249.5|8268|8253|8263.5|8248.5|42
1611313500000|2021-01-22 11:05:00|8264.2|8249.2|8263|8248|8265|8250|8262.2|8247.2|24
1611313800000|2021-01-22 11:10:00|8262.2|8247.2|8262.2|8247.2|8263.2|8248.2|8262|8247|7
1611314100000|2021-01-22 11:15:00|8261|8246|8245|8230|8261|8246|8242.7|8227.7|113
1611314400000|2021-01-22 11:20:00|8244.5|8229.5|8249.7|8234.7|8249.7|8234.7|8244.2|8229.2|6
1611314700000|2021-01-22 11:25:00|8249.5|8234.5|8251.7|8236.7|8252.2|8237.2|8243.7|8228.7|25
1611315000000|2021-01-22 11:30:00|8251.2|8236.2|8243.7|8228.7|8252.2|8237.2|8236.2|8221.2|134
1611315300000|2021-01-22 11:35:00|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8240.7|8225.7|6
1611315600000|2021-01-22 11:40:00|8241.5|8226.5|8240.7|8225.7|8241.5|8226.5|8234.2|8219.2|91
1611315900000|2021-01-22 11:45:00|8241|8226|8244|8229|8244|8229|8237.5|8222.5|81
1611316200000|2021-01-22 11:50:00|8243.7|8228.7|8244.8|8229.8|8247.5|8232.5|8240.2|8225.2|66
1611316500000|2021-01-22 11:55:00|8244|8229|8240.5|8225.5|8244|8229|8239|8224|51
1611316800000|2021-01-22 12:00:00|8241|8226|8246.8|8231.8|8247|8232|8240.8|8225.8|13
1611317100000|2021-01-22 12:05:00|8247.3|8232.3|8241|8226|8247.3|8232.3|8240.5|8225.5|22
1611317400000|2021-01-22 12:10:00|8241.5|8226.5|8239.3|8224.3|8242|8227|8239.3|8224.3|53
1611317700000|2021-01-22 12:15:00|8241.8|8226.8|8243.3|8228.3|8243.3|8228.3|8240.8|8225.8|5
1611318000000|2021-01-22 12:20:00|8242.5|8227.5|8242.5|8227.5|8243.8|8228.8|8241.5|8226.5|5
1611318300000|2021-01-22 12:25:00|8242.8|8227.8|8239|8224|8243|8228|8239|8224|21
1611318600000|2021-01-22 12:30:00|8239.3|8224.3|8238.5|8223.5|8242.3|8227.3|8238.3|8223.3|6
1611318900000|2021-01-22 12:35:00|8238.8|8223.8|8240.8|8225.8|8241.5|8226.5|8237.3|8222.3|21
1611319200000|2021-01-22 12:40:00|8240.3|8225.3|8247.3|8232.3|8247.5|8232.5|8238.5|8223.5|18
1611319500000|2021-01-22 12:45:00|8246.5|8231.5|8248.3|8233.3|8248.3|8233.3|8241.8|8226.8|45
1611319800000|2021-01-22 12:50:00|8248|8233|8253.8|8238.8|8254.3|8239.3|8248|8233|54
1611320100000|2021-01-22 12:55:00|8253.3|8238.3|8254.5|8239.5|8256|8241|8248.3|8233.3|118
1611320400000|2021-01-22 13:00:00|8254.3|8239.3|8240.8|8225.8|8254.3|8239.3|8240.3|8225.3|180
1611320700000|2021-01-22 13:05:00|8241.1|8226.1|8238.6|8223.6|8241.6|8226.6|8237.3|8222.3|145
1611321000000|2021-01-22 13:10:00|8238.3|8223.3|8236.6|8221.6|8238.3|8223.3|8227.6|8212.6|196
1611321300000|2021-01-22 13:15:00|8236.3|8221.3|8229.3|8214.3|8236.3|8221.3|8229.3|8214.3|54
1611321600000|2021-01-22 13:20:00|8227.6|8212.6|8223.3|8208.3|8228.6|8213.6|8218.6|8203.6|205
1611321900000|2021-01-22 13:25:00|8223.1|8208.1|8228.8|8213.8|8228.8|8213.8|8219.6|8204.6|46
1611322200000|2021-01-22 13:30:00|8227.1|8212.1|8230.1|8215.1|8234.1|8219.1|8218.6|8203.6|197
1611322500000|2021-01-22 13:35:00|8229.6|8214.6|8228.8|8213.8|8231.8|8216.8|8228.1|8213.1|54
1611322800000|2021-01-22 13:40:00|8229.6|8214.6|8239.1|8224.1|8240.6|8225.6|8228.6|8213.6|166
1611323100000|2021-01-22 13:45:00|8238.3|8223.3|8229.3|8214.3|8238.3|8223.3|8227.6|8212.6|161
1611323400000|2021-01-22 13:50:00|8229.8|8214.8|8233.3|8218.3|8237.3|8222.3|8228.3|8213.3|78
1611323700000|2021-01-22 13:55:00|8232.3|8217.3|8228.8|8213.8|8233.3|8218.3|8224.8|8209.8|136
1611324000000|2021-01-22 14:00:00|8228.3|8213.3|8224.4|8209.4|8229.6|8214.6|8223.1|8208.1|234
1611324300000|2021-01-22 14:05:00|8224.1|8209.1|8225.1|8210.1|8226.1|8211.1|8221.1|8206.1|114
1611324600000|2021-01-22 14:10:00|8223.9|8208.9|8220.6|8205.6|8224.4|8209.4|8219.4|8204.4|457
1611324900000|2021-01-22 14:15:00|8220.9|8205.9|8225.6|8210.6|8226.9|8211.9|8220.9|8205.9|187
1611325200000|2021-01-22 14:20:00|8225.9|8210.9|8226.9|8211.9|8227.1|8212.1|8221.9|8206.9|102
1611325500000|2021-01-22 14:25:00|8227.1|8212.1|8225.9|8210.9|8229.6|8214.6|8224.9|8209.9|202
1611325800000|2021-01-22 14:30:00|8226.9|8211.9|8218.4|8203.4|8232.9|8217.9|8215.4|8200.4|384
1611326100000|2021-01-22 14:35:00|8219.1|8204.1|8231.6|8216.6|8231.6|8216.6|8217.9|8202.9|253
1611326400000|2021-01-22 14:40:00|8232.4|8217.4|8237.4|8222.4|8243.6|8228.6|8231.1|8216.1|209
1611326700000|2021-01-22 14:45:00|8237.6|8222.6|8240.4|8225.4|8248.1|8233.1|8234.6|8219.6|298
1611327000000|2021-01-22 14:50:00|8240.6|8225.6|8238.4|8223.4|8246.6|8231.6|8236.1|8221.1|124
1611327300000|2021-01-22 14:55:00|8237.6|8222.6|8230.4|8215.4|8237.6|8222.6|8225.4|8210.4|140
1611327600000|2021-01-22 15:00:00|8231.1|8216.1|8231.7|8216.7|8237.6|8222.6|8227.1|8212.1|98
1611327900000|2021-01-22 15:05:00|8232.6|8217.6|8238.9|8223.9|8240.2|8225.2|8231.7|8216.7|71
1611328200000|2021-01-22 15:10:00|8239.4|8224.4|8248.2|8233.2|8248.4|8233.4|8236.7|8221.7|78
1611328500000|2021-01-22 15:15:00|8248.7|8233.7|8244.2|8229.2|8249.9|8234.9|8243.9|8228.9|53
1611328800000|2021-01-22 15:20:00|8242.7|8227.7|8231.2|8216.2|8243.2|8228.2|8228.9|8213.9|442
1611329100000|2021-01-22 15:25:00|8230.7|8215.7|8230.9|8215.9|8232.4|8217.4|8225.2|8210.2|199
1611329400000|2021-01-22 15:30:00|8235.7|8220.7|8232.4|8217.4|8236.4|8221.4|8230.7|8215.7|113
1611329700000|2021-01-22 15:35:00|8232.7|8217.7|8229.7|8214.7|8232.7|8217.7|8225.2|8210.2|281
1611330000000|2021-01-22 15:40:00|8230.4|8215.4|8226.4|8211.4|8233.9|8218.9|8224.7|8209.7|345
1611330300000|2021-01-22 15:45:00|8226.9|8211.9|8234.4|8219.4|8236.2|8221.2|8225.7|8210.7|234
1611330600000|2021-01-22 15:50:00|8233.2|8218.2|8234.2|8219.2|8234.7|8219.7|8227.2|8212.2|186
1611330900000|2021-01-22 15:55:00|8234.5|8219.5|8245.2|8230.2|8247|8232|8234.2|8219.2|91
1611331200000|2021-01-22 16:00:00|8243.7|8228.7|8236.2|8221.2|8243.7|8228.7|8235.7|8220.7|64
1611331500000|2021-01-22 16:05:00|8236.5|8221.5|8234.2|8219.2|8238.5|8223.5|8234.2|8219.2|73
1611331800000|2021-01-22 16:10:00|8234|8219|8240|8225|8240.5|8225.5|8232.7|8217.7|164
1611332100000|2021-01-22 16:15:00|8239.5|8224.5|8235.2|8220.2|8240|8225|8233.2|8218.2|45
1611332400000|2021-01-22 16:20:00|8234.7|8219.7|8241|8226|8243.2|8228.2|8233.7|8218.7|119
1611332700000|2021-01-22 16:25:00|8242|8227|8251.5|8236.5|8257.7|8242.7|8241|8226|140
1611333000000|2021-01-22 16:30:00|8252|8237|8250|8235|8253.2|8238.2|8248.5|8233.5|30
1611333300000|2021-01-22 16:35:00|8251.5|8236.5|8256|8241|8256|8241|8248.7|8233.7|26
1611333600000|2021-01-22 16:40:00|8256.7|8241.7|8255.5|8240.5|8257.7|8242.7|8254|8239|97
1611333900000|2021-01-22 16:45:00|8256.2|8241.2|8262.5|8247.5|8263.5|8248.5|8251|8236|105
1611334200000|2021-01-22 16:50:00|8262.2|8247.2|8252.7|8237.7|8263.5|8248.5|8252.7|8237.7|123
1611334500000|2021-01-22 16:55:00|8252.5|8237.5|8250|8235|8253|8238|8246|8231|65
1611334800000|2021-01-22 17:00:00|8249.3|8234.3|8245.3|8230.3|8253|8238|8245.3|8230.3|40
1611335100000|2021-01-22 17:05:00|8243.3|8228.3|8242.8|8227.8|8245.3|8230.3|8241.3|8226.3|108
1611335400000|2021-01-22 17:10:00|8242.3|8227.3|8246.3|8231.3|8248|8233|8242.3|8227.3|70
1611335700000|2021-01-22 17:15:00|8246|8231|8245.5|8230.5|8250.3|8235.3|8242.3|8227.3|272
1611336000000|2021-01-22 17:20:00|8245.3|8230.3|8239.8|8224.8|8245.3|8230.3|8238.3|8223.3|342
1611336300000|2021-01-22 17:25:00|8239.5|8224.5|8236|8221|8239.8|8224.8|8234.8|8219.8|101
1611336600000|2021-01-22 17:30:00|8235.8|8220.8|8238.8|8223.8|8239.5|8224.5|8234.8|8219.8|384
1611336900000|2021-01-22 17:35:00|8239.3|8224.3|8237|8222|8239.8|8224.8|8234.8|8219.8|121
1611337200000|2021-01-22 17:40:00|8236.5|8221.5|8232.8|8217.8|8239.3|8224.3|8232.8|8217.8|56
1611337500000|2021-01-22 17:45:00|8233.3|8218.3|8230.3|8215.3|8237.3|8222.3|8228.8|8213.8|86
1611337800000|2021-01-22 17:50:00|8230.6|8215.6|8229.1|8214.1|8237.5|8222.5|8228.6|8213.6|140
1611338100000|2021-01-22 17:55:00|8229.3|8214.3|8221.1|8206.1|8230.1|8215.1|8215.1|8200.1|351
1611338400000|2021-01-22 18:00:00|8220.8|8205.8|8222.8|8207.8|8223.3|8208.3|8215.3|8200.3|58
1611338700000|2021-01-22 18:05:00|8223.1|8208.1|8229.3|8214.3|8233.1|8218.1|8222.6|8207.6|98
1611339000000|2021-01-22 18:10:00|8230.6|8215.6|8235.1|8220.1|8236.1|8221.1|8230.6|8215.6|96
1611339300000|2021-01-22 18:15:00|8234.1|8219.1|8232.6|8217.6|8238.3|8223.3|8231.3|8216.3|72
1611339600000|2021-01-22 18:20:00|8232.1|8217.1|8224.6|8209.6|8232.1|8217.1|8224.6|8209.6|25
1611339900000|2021-01-22 18:25:00|8225.3|8210.3|8222.8|8207.8|8225.3|8210.3|8222.3|8207.3|63
1611340200000|2021-01-22 18:30:00|8220.8|8205.8|8223.1|8208.1|8223.6|8208.6|8216.6|8201.6|90
1611340500000|2021-01-22 18:35:00|8223.3|8208.3|8219.3|8204.3|8223.6|8208.6|8215.3|8200.3|37
1611340800000|2021-01-22 18:40:00|8219.6|8204.6|8219.1|8204.1|8224.1|8209.1|8217.8|8202.8|72
1611341100000|2021-01-22 18:45:00|8219.6|8204.6|8215.8|8200.8|8220.6|8205.6|8214.3|8199.3|52
1611341400000|2021-01-22 18:50:00|8215.6|8200.6|8214.8|8199.8|8220.1|8205.1|8214.8|8199.8|38
1611341700000|2021-01-22 18:55:00|8214.9|8199.9|8214.6|8199.6|8218.6|8203.6|8214.6|8199.6|68
1611342000000|2021-01-22 19:00:00|8214.1|8199.1|8213.6|8198.6|8215.9|8200.9|8213.4|8198.4|197
1611342300000|2021-01-22 19:05:00|8213.9|8198.9|8229.4|8214.4|8230.6|8215.6|8213.4|8198.4|190
1611342600000|2021-01-22 19:10:00|8229.1|8214.1|8218.4|8203.4|8229.6|8214.6|8213.9|8198.9|1033
1611342900000|2021-01-22 19:15:00|8218.1|8203.1|8219.1|8204.1|8237.4|8222.4|8218.1|8203.1|311
1611540000000|2021-01-25 02:00:00|8220.1|8205.1|8229.1|8214.1|8230.9|8215.9|8215.1|8200.1|189
1611540300000|2021-01-25 02:05:00|8231.8|8216.8|8249.1|8234.1|8255.1|8240.1|8231.8|8216.8|44
1611540600000|2021-01-25 02:10:00|8248.6|8233.6|8258.1|8243.1|8265.5|8250.5|8247.6|8232.6|72
1611540900000|2021-01-25 02:15:00|8257.8|8242.8|8266.8|8251.8|8270|8255|8257.8|8242.8|63
1611541200000|2021-01-25 02:20:00|8267|8252|8278.8|8263.8|8287.8|8272.8|8266.3|8251.3|88
1611541500000|2021-01-25 02:25:00|8279.3|8264.3|8277.3|8262.3|8285|8270|8277.3|8262.3|27
1611541800000|2021-01-25 02:30:00|8277|8262|8277.8|8262.8|8281|8266|8272.5|8257.5|15
1611542100000|2021-01-25 02:35:00|8278.2|8263.2|8275.3|8260.3|8282.3|8267.3|8274.3|8259.3|28
1611542400000|2021-01-25 02:40:00|8275.8|8260.8|8266|8251|8276|8261|8266|8251|13
1611542700000|2021-01-25 02:45:00|8266.3|8251.3|8267.5|8252.5|8270.8|8255.8|8265.3|8250.3|18
1611543000000|2021-01-25 02:50:00|8266.7|8251.7|8257|8242|8266.7|8251.7|8255.5|8240.5|2
1611543300000|2021-01-25 02:55:00|8257.5|8242.5|8258.5|8243.5|8262.5|8247.5|8257.5|8242.5|4
1611543600000|2021-01-25 03:00:00|8258|8243|8261|8246|8262.3|8247.3|8258|8243|9
1611543900000|2021-01-25 03:05:00|8261.5|8246.5|8258.5|8243.5|8262.8|8247.8|8258.5|8243.5|2
1611544200000|2021-01-25 03:10:00|8257.5|8242.5|8247.5|8232.5|8257.5|8242.5|8247.3|8232.3|5
1611544500000|2021-01-25 03:15:00|8249|8234|8252.5|8237.5|8252.5|8237.5|8249|8234|3
1611544800000|2021-01-25 03:20:00|8253.6|8238.6|8253.6|8238.6|8255.1|8240.1|8253.6|8238.6|2
1611545100000|2021-01-25 03:25:00|8253.3|8238.3|8243.5|8228.5|8257.3|8242.3|8241.3|8216.9|20
1611545400000|2021-01-25 03:30:00|8244.1|8229.1|8245.3|8230.3|8245.3|8230.3|8244.1|8229.1|0
1611545700000|2021-01-25 03:35:00|8245.5|8230.5|8246|8231|8246|8231|8245.5|8230.5|0
1611546000000|2021-01-25 03:40:00|8253.5|8228.5|8249.8|8234.8|8253.5|8235.8|8249.8|8228.5|6
1611546300000|2021-01-25 03:45:00|8249.3|8234.3|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|0
1611546600000|2021-01-25 03:50:00|8249.6|8234.6|8246.3|8231.3|8250|8234.6|8246.3|8225|1
1611546900000|2021-01-25 03:55:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|0
1611547200000|2021-01-25 04:00:00|8248|8233|8249.8|8234.8|8249.8|8234.8|8248|8233|0
1611547500000|2021-01-25 04:05:00|8251.7|8236.7|8254.3|8239.3|8254.3|8239.3|8251.7|8236.7|2
1611547800000|2021-01-25 04:10:00|8253.9|8238.9|8255.1|8240.1|8255.3|8240.3|8251.8|8236.8|0
1611548100000|2021-01-25 04:15:00|8255.3|8240.3|8253.8|8238.8|8257.4|8240.3|8252.8|8232.4|5
1611549600000|2021-01-25 04:40:00|8253.9|8238.9|8253.3|8238.3|8254.1|8239.1|8253.3|8238.3|15
1611550500000|2021-01-25 04:55:00|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|0
1611550800000|2021-01-25 05:00:00|8255.4|8240.4|8254.6|8239.6|8255.4|8240.4|8254.6|8239.6|2
1611551700000|2021-01-25 05:15:00|8254.1|8239.1|8255.6|8240.6|8256.1|8241.1|8254.1|8239.1|4
1611552000000|2021-01-25 05:20:00|8256.6|8241.6|8256.6|8241.6|8258.1|8243.1|8256.6|8241.6|1
1611552300000|2021-01-25 05:25:00|8256.2|8241.2|8254.6|8239.6|8257.6|8242.6|8254.6|8239.6|0
1611552600000|2021-01-25 05:30:00|8255.6|8240.6|8255.6|8240.6|8260.1|8245.1|8255.1|8240.1|6
1611552900000|2021-01-25 05:35:00|8256.9|8241.9|8256.9|8241.9|8259.4|8244.4|8256.4|8241.4|23
1611553500000|2021-01-25 05:45:00|8255.4|8240.4|8261.2|8246.2|8261.2|8246.2|8255.4|8240.4|8
1611553800000|2021-01-25 05:50:00|8260|8245|8259.2|8244.2|8262.7|8247.7|8255.4|8240.4|13
1611555600000|2021-01-25 06:20:00|8260|8245|8258.5|8243.5|8260|8245|8258.5|8243.5|1
1611556200000|2021-01-25 06:30:00|8258|8243|8258.5|8243.5|8258.5|8243.5|8258|8243|1
1611556500000|2021-01-25 06:35:00|8259|8244|8264.5|8249.5|8265.5|8250.5|8257.5|8242.5|10
1611556800000|2021-01-25 06:40:00|8263.9|8248.9|8264|8249|8264|8249|8263.5|8248.5|1
1611557400000|2021-01-25 06:50:00|8263.7|8248.7|8265.5|8250.5|8265.5|8250.5|8262.5|8247.5|1
1611557700000|2021-01-25 06:55:00|8266|8251|8262|8247|8266.5|8251.5|8260.2|8245.2|26
1611558000000|2021-01-25 07:00:00|8262.5|8247.5|8259|8244|8262.5|8247.5|8258.5|8243.5|9
1611558300000|2021-01-25 07:05:00|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|8258.5|8243.5|8
1611558600000|2021-01-25 07:10:00|8258.5|8243.5|8258|8243|8259|8244|8258|8243|0
1611558900000|2021-01-25 07:15:00|8258.8|8243.8|8257.5|8242.5|8259.5|8244.5|8257.5|8242.5|2
1611559200000|2021-01-25 07:20:00|8258.2|8243.2|8258.5|8243.5|8260.3|8245.3|8258|8243|15
1611559500000|2021-01-25 07:25:00|8259.2|8244.2|8258.5|8243.5|8259.5|8244.5|8258.5|8243.5|2
1611559800000|2021-01-25 07:30:00|8258.8|8243.8|8257.5|8242.5|8260|8245|8257.5|8242.5|19
1611560100000|2021-01-25 07:35:00|8257.8|8242.8|8262|8247|8265|8250|8257.8|8242.8|19
1611560400000|2021-01-25 07:40:00|8263|8248|8265.5|8250.5|8266.5|8251.5|8263|8248|2
1611560700000|2021-01-25 07:45:00|8263.5|8248.5|8268.5|8253.5|8270|8255|8263.5|8248.5|8
1611561000000|2021-01-25 07:50:00|8267.7|8252.7|8266.5|8251.5|8267.7|8252.7|8265.5|8250.5|2
1611561300000|2021-01-25 07:55:00|8267.5|8252.5|8269.5|8254.5|8269.5|8254.5|8267|8252|0
1611561600000|2021-01-25 08:00:00|8269|8254|8264.6|8249.6|8269|8254|8264.3|8249.3|5
1611561900000|2021-01-25 08:05:00|8265.5|8250.5|8268.6|8253.6|8270.1|8255.1|8265.5|8250.5|2
1611562200000|2021-01-25 08:10:00|8269.3|8254.3|8267.1|8252.1|8270.1|8255.1|8266.1|8251.1|2
1611562500000|2021-01-25 08:15:00|8267.6|8252.6|8271.6|8256.6|8272.6|8257.6|8267.6|8252.6|3
1611562800000|2021-01-25 08:20:00|8268.1|8253.1|8274.6|8259.6|8276.1|8261.1|8268.1|8253.1|10
1611563100000|2021-01-25 08:25:00|8274.3|8259.3|8274.8|8259.8|8274.8|8259.8|8270.8|8255.8|2
1611563400000|2021-01-25 08:30:00|8279.3|8264.3|8284.1|8269.1|8286.4|8271.4|8279.3|8264.3|55
1611563700000|2021-01-25 08:35:00|8283.6|8268.6|8287.6|8272.6|8288.6|8273.6|8283.6|8268.6|13
1611564000000|2021-01-25 08:40:00|8287.8|8272.8|8286.6|8271.6|8289.8|8274.8|8285.6|8270.6|30
1611564300000|2021-01-25 08:45:00|8285.8|8270.8|8287.4|8272.4|8288.6|8273.6|8284.8|8269.8|37
1611564600000|2021-01-25 08:50:00|8286.6|8271.6|8293.8|8278.8|8295.6|8280.6|8285.6|8270.6|32
1611564900000|2021-01-25 08:55:00|8294.1|8279.1|8291.9|8276.9|8294.8|8279.8|8290.1|8275.1|54
1611565200000|2021-01-25 09:00:00|8291.4|8276.4|8289.1|8274.1|8292.8|8277.8|8285.4|8270.4|64
1611565500000|2021-01-25 09:05:00|8288.6|8273.6|8292.6|8277.6|8292.9|8277.9|8288.1|8273.1|7
1611565800000|2021-01-25 09:10:00|8293.7|8278.7|8289.4|8274.4|8295.1|8280.1|8289.4|8274.4|21
1611566100000|2021-01-25 09:15:00|8288.6|8273.6|8287.6|8272.6|8291.1|8276.1|8282.4|8267.4|25
1611566400000|2021-01-25 09:20:00|8287.1|8272.1|8290.9|8275.9|8292.4|8277.4|8284.9|8269.9|22
1611566700000|2021-01-25 09:25:00|8290.6|8275.6|8289.1|8274.1|8292.4|8277.4|8289.1|8274.1|4
1611567000000|2021-01-25 09:30:00|8289.8|8274.8|8289.4|8274.4|8290.4|8275.4|8287.9|8272.9|6
1611567300000|2021-01-25 09:35:00|8289.9|8274.9|8289.4|8274.4|8290.4|8275.4|8286.9|8271.9|12
1611567600000|2021-01-25 09:40:00|8289.9|8274.9|8301.1|8286.1|8301.4|8286.4|8289.9|8274.9|29
1611567900000|2021-01-25 09:45:00|8300.6|8285.6|8300.6|8285.6|8301.1|8286.1|8296.1|8281.1|168
1611568200000|2021-01-25 09:50:00|8300.1|8285.1|8296.6|8281.6|8300.3|8285.3|8295.8|8280.8|12
1611568500000|2021-01-25 09:55:00|8296.1|8281.1|8295.6|8280.6|8296.6|8281.6|8294.3|8279.3|14
1611568800000|2021-01-25 10:00:00|8294.6|8279.6|8306.6|8291.6|8307.1|8292.1|8293.6|8278.6|71
1611569100000|2021-01-25 10:05:00|8304.6|8289.6|8308.1|8293.1|8308.8|8293.8|8304.6|8289.6|76
1611569400000|2021-01-25 10:10:00|8307.8|8292.8|8299.1|8284.1|8308.6|8293.6|8299.1|8284.1|45
1611569700000|2021-01-25 10:15:00|8296.9|8281.9|8293.9|8278.9|8296.9|8281.9|8293.4|8278.4|7
1611570000000|2021-01-25 10:20:00|8293.6|8278.6|8294.1|8279.1|8295.1|8280.1|8292.4|8277.4|39
1611570300000|2021-01-25 10:25:00|8294.3|8279.3|8287.6|8272.6|8295.1|8280.1|8287.6|8272.6|12
1611570600000|2021-01-25 10:30:00|8286.1|8271.1|8283.8|8268.8|8286.1|8271.1|8281.1|8266.1|12
1611570900000|2021-01-25 10:35:00|8284.1|8269.1|8281.9|8266.9|8284.1|8269.1|8278.6|8263.6|11
1611571200000|2021-01-25 10:40:00|8282.9|8267.9|8287.1|8272.1|8287.8|8272.8|8282.9|8267.9|12
1611571500000|2021-01-25 10:45:00|8287.6|8272.6|8294.8|8279.8|8294.8|8279.8|8287.6|8272.6|4
1611571800000|2021-01-25 10:50:00|8291.6|8276.6|8293.6|8278.6|8294.3|8279.3|8291.6|8276.6|6
1611572100000|2021-01-25 10:55:00|8294.3|8279.3|8293.9|8278.9|8295.9|8280.9|8293.9|8278.9|6
1611572400000|2021-01-25 11:00:00|8293.6|8278.6|8287.4|8272.4|8293.6|8278.6|8287.4|8272.4|12
1611572700000|2021-01-25 11:05:00|8286.9|8271.9|8290.4|8275.4|8291.1|8276.1|8286.9|8271.9|1
1611573000000|2021-01-25 11:10:00|8290.6|8275.6|8288.1|8273.1|8290.9|8275.9|8286.6|8271.6|58
1611573300000|2021-01-25 11:15:00|8287.1|8272.1|8283.6|8268.6|8288.1|8273.1|8282.9|8267.9|12
1611573600000|2021-01-25 11:20:00|8283.1|8268.1|8282.4|8267.4|8284.9|8269.9|8281.9|8266.9|11
1611573900000|2021-01-25 11:25:00|8282.6|8267.6|8284.6|8269.6|8288.6|8273.6|8282.6|8267.6|13
1611574200000|2021-01-25 11:30:00|8281.4|8266.4|8281.4|8266.4|8284.6|8269.6|8281.4|8266.4|40
1611574500000|2021-01-25 11:35:00|8282.6|8267.6|8284.1|8269.1|8288.6|8273.6|8282.6|8267.6|13
1611574800000|2021-01-25 11:40:00|8283.6|8268.6|8287.4|8272.4|8287.9|8272.9|8282.1|8267.1|10
1611575100000|2021-01-25 11:45:00|8286.9|8271.9|8284.1|8269.1|8286.9|8271.9|8279.4|8264.4|15
1611575400000|2021-01-25 11:50:00|8283.1|8268.1|8284.9|8269.9|8284.9|8269.9|8282.1|8267.1|30
1611575700000|2021-01-25 11:55:00|8286.1|8271.1|8280.4|8265.4|8286.1|8271.1|8279.9|8264.9|1
1611576000000|2021-01-25 12:00:00|8281.1|8266.1|8280.4|8265.4|8281.7|8266.7|8279.4|8264.4|13
1611576300000|2021-01-25 12:05:00|8280.6|8265.6|8279.4|8264.4|8283.2|8268.2|8279.4|8264.4|4
1611576600000|2021-01-25 12:10:00|8279.6|8264.6|8281.2|8266.2|8281.7|8266.7|8279.6|8264.6|3
1611576900000|2021-01-25 12:15:00|8280.7|8265.7|8279.7|8264.7|8285.4|8270.4|8279.7|8264.7|5
1611577200000|2021-01-25 12:20:00|8280.4|8265.4|8275.7|8260.7|8280.9|8265.9|8274.5|8259.5|31
1611577500000|2021-01-25 12:25:00|8276|8261|8272|8257|8277.2|8262.2|8271.5|8256.5|10
1611577800000|2021-01-25 12:30:00|8272.7|8257.7|8272.5|8257.5|8274.7|8259.7|8271.5|8256.5|41
1611578100000|2021-01-25 12:35:00|8273.5|8258.5|8274.2|8259.2|8276|8261|8273.2|8258.2|30
1611578400000|2021-01-25 12:40:00|8272.8|8257.8|8283.7|8268.7|8283.7|8268.7|8272.5|8257.5|8
1611578700000|2021-01-25 12:45:00|8281.7|8266.7|8284.2|8269.2|8284.7|8269.7|8281.2|8266.2|3
1611579000000|2021-01-25 12:50:00|8283.7|8268.7|8272.2|8257.2|8285.2|8270.2|8271|8256|13
1611579300000|2021-01-25 12:55:00|8273.2|8258.2|8277.7|8262.7|8279|8264|8270.2|8255.2|10
1611579600000|2021-01-25 13:00:00|8276.7|8261.7|8279.1|8264.1|8289.2|8274.2|8275.2|8260.2|77
1611579900000|2021-01-25 13:05:00|8281.2|8266.2|8275.1|8260.1|8286.3|8271.3|8273.6|8258.6|137
1611580200000|2021-01-25 13:10:00|8275.5|8260.5|8279.8|8264.8|8281.8|8266.8|8275.5|8260.5|119
1611580500000|2021-01-25 13:15:00|8280.1|8265.1|8276.8|8261.8|8281.1|8266.1|8274.1|8259.1|23
1611580800000|2021-01-25 13:20:00|8277.3|8262.3|8269.6|8254.6|8277.5|8262.5|8269.6|8254.6|41
1611581100000|2021-01-25 13:25:00|8270.1|8255.1|8272.8|8257.8|8275.5|8260.5|8263.1|8248.1|133
1611581400000|2021-01-25 13:30:00|8273|8258|8263.3|8248.3|8273.3|8258.3|8261.8|8246.8|43
1611581700000|2021-01-25 13:35:00|8263.1|8248.1|8259.8|8244.8|8267.1|8252.1|8259.1|8244.1|29
1611582000000|2021-01-25 13:40:00|8260.1|8245.1|8252.1|8237.1|8260.1|8245.1|8245.6|8230.6|200
1611582300000|2021-01-25 13:45:00|8252.6|8237.6|8263.9|8248.9|8265.4|8250.4|8252.4|8237.4|33
1611582600000|2021-01-25 13:50:00|8264.1|8249.1|8265.6|8250.6|8267.4|8252.4|8260.9|8245.9|60
1611582900000|2021-01-25 13:55:00|8265.1|8250.1|8269.1|8254.1|8270.5|8255.5|8265.1|8250.1|57
1611583200000|2021-01-25 14:00:00|8268.8|8253.8|8273.5|8258.5|8276.5|8261.5|8268.3|8253.3|28
1611583500000|2021-01-25 14:05:00|8273.8|8258.8|8270.8|8255.8|8274.3|8259.3|8267.3|8252.3|17
1611583800000|2021-01-25 14:10:00|8271.1|8256.1|8272|8257|8273.8|8258.8|8266.1|8251.1|16
1611584100000|2021-01-25 14:15:00|8271.8|8256.8|8277.1|8262.1|8278.6|8263.6|8270.3|8255.3|83
1611584400000|2021-01-25 14:20:00|8277.8|8262.8|8275.1|8260.1|8278.1|8263.1|8273.1|8258.1|36
1611584700000|2021-01-25 14:25:00|8274|8259|8280.6|8265.6|8281.1|8266.1|8270.6|8255.6|37
1611585000000|2021-01-25 14:30:00|8280.9|8265.9|8296.1|8281.1|8296.4|8281.4|8270.7|8255.7|195
1611585300000|2021-01-25 14:35:00|8296.6|8281.6|8292.6|8277.6|8298.1|8283.1|8289.1|8274.1|163
1611585600000|2021-01-25 14:40:00|8293.6|8278.6|8295.3|8280.3|8297.9|8282.9|8291.9|8276.9|155
1611585900000|2021-01-25 14:45:00|8296.3|8281.3|8293.1|8278.1|8298.6|8283.6|8292.8|8277.8|127
1611586200000|2021-01-25 14:50:00|8293.3|8278.3|8271|8256|8294.3|8279.3|8270.6|8255.6|158
1611586500000|2021-01-25 14:55:00|8271.5|8256.5|8288.8|8273.8|8289.8|8274.8|8271.5|8256.5|195
1611586800000|2021-01-25 15:00:00|8289.8|8274.8|8297.3|8282.3|8302.2|8287.2|8288.8|8273.8|217
1611587100000|2021-01-25 15:05:00|8297.5|8282.5|8296.8|8281.8|8303.8|8288.8|8296.8|8281.8|92
1611587400000|2021-01-25 15:10:00|8296.6|8281.6|8282.9|8267.9|8296.6|8281.6|8282.9|8267.9|114
1611587700000|2021-01-25 15:15:00|8282.4|8267.4|8280.9|8265.9|8284.4|8269.4|8279.6|8264.6|66
1611588000000|2021-01-25 15:20:00|8279.6|8264.6|8286.4|8271.4|8286.9|8271.9|8279.1|8264.1|73
1611588300000|2021-01-25 15:25:00|8289.1|8274.1|8282.6|8267.6|8291.4|8276.4|8282.6|8267.6|84
1611588600000|2021-01-25 15:30:00|8283.1|8268.1|8281.4|8266.4|8286.9|8271.9|8275.2|8260.2|191
1611588900000|2021-01-25 15:35:00|8281.7|8266.7|8276.4|8261.4|8282.7|8267.7|8275.7|8260.7|86
1611589200000|2021-01-25 15:40:00|8276|8261|8279.7|8264.7|8281.4|8266.4|8274.2|8259.2|76
1611589500000|2021-01-25 15:45:00|8279.1|8264.1|8273.5|8258.5|8288.2|8273.2|8270|8255|130
1611589800000|2021-01-25 15:50:00|8275|8260|8267|8252|8275|8260|8261.3|8246.3|218
1611590100000|2021-01-25 15:55:00|8269|8254|8265|8250|8273.7|8258.7|8264.5|8249.5|73
1611590400000|2021-01-25 16:00:00|8264.7|8249.7|8258.9|8243.9|8279.2|8264.2|8258.9|8243.9|336
1611590700000|2021-01-25 16:05:00|8259.7|8244.7|8253.9|8238.9|8259.7|8244.7|8250.5|8235.5|227
1611591000000|2021-01-25 16:10:00|8253.2|8238.2|8256.1|8241.1|8264.4|8249.4|8251.2|8236.2|200
1611591300000|2021-01-25 16:15:00|8255.8|8240.8|8246.4|8231.4|8255.8|8240.8|8245.9|8230.9|166
1611591600000|2021-01-25 16:20:00|8246.6|8231.6|8251.9|8236.9|8257.6|8242.6|8246.6|8231.6|80
1611591900000|2021-01-25 16:25:00|8253.1|8238.1|8261.1|8246.1|8261.6|8246.6|8250.9|8235.9|56
1611592200000|2021-01-25 16:30:00|8262.3|8247.3|8263.8|8248.8|8266.1|8251.1|8258.1|8243.1|140
1611592500000|2021-01-25 16:35:00|8264|8249|8256.1|8241.1|8265|8250|8255.1|8240.1|117
1611592800000|2021-01-25 16:40:00|8257.9|8242.9|8263.6|8248.6|8263.6|8248.6|8256.1|8241.1|38
1611593100000|2021-01-25 16:45:00|8263.1|8248.1|8272.2|8257.2|8275.4|8260.4|8263.1|8248.1|340
1611593400000|2021-01-25 16:50:00|8273.2|8258.2|8274.2|8259.2|8274.5|8259.5|8265.2|8250.2|65
1611593700000|2021-01-25 16:55:00|8274.4|8259.4|8278.7|8263.7|8282.2|8267.2|8274.4|8259.4|189
1611594000000|2021-01-25 17:00:00|8278.4|8263.4|8276|8261|8280.2|8265.2|8271.7|8256.7|123
1611594300000|2021-01-25 17:05:00|8276.2|8261.2|8281.2|8266.2|8282.5|8267.5|8274.7|8259.7|105
1611594600000|2021-01-25 17:10:00|8280.7|8265.7|8274.2|8259.2|8281.7|8266.7|8272.8|8257.8|58
1611594900000|2021-01-25 17:15:00|8274.7|8259.7|8277.2|8262.2|8279.2|8264.2|8270.7|8255.7|84
1611595200000|2021-01-25 17:20:00|8277|8262|8271.2|8256.2|8288.2|8273.2|8271.2|8256.2|139
1611595500000|2021-01-25 17:25:00|8271.5|8256.5|8267.3|8252.3|8277.2|8262.2|8267.3|8252.3|156
1611595800000|2021-01-25 17:30:00|8266.3|8251.3|8264.1|8249.1|8267.3|8252.3|8262.8|8247.8|28
1611596100000|2021-01-25 17:35:00|8264.5|8249.5|8264.1|8249.1|8270.3|8255.3|8261.6|8246.6|70
1611596400000|2021-01-25 17:40:00|8264.6|8249.6|8267.3|8252.3|8270.3|8255.3|8263.6|8248.6|60
1611596700000|2021-01-25 17:45:00|8266.1|8251.1|8271.8|8256.8|8273.3|8258.3|8265.3|8250.3|25
1611597000000|2021-01-25 17:50:00|8272.1|8257.1|8268.1|8253.1|8274.3|8259.3|8267.3|8252.3|32
1611597300000|2021-01-25 17:55:00|8269.1|8254.1|8259.9|8244.9|8270.1|8255.1|8259.9|8244.9|34
1611597600000|2021-01-25 18:00:00|8259.3|8244.3|8259.1|8244.1|8265.8|8250.8|8259.1|8244.1|30
1611597900000|2021-01-25 18:05:00|8259.3|8244.3|8261.4|8246.4|8261.9|8246.9|8255.6|8240.6|20
1611598200000|2021-01-25 18:10:00|8260.8|8245.8|8271.6|8256.6|8271.6|8256.6|8260.4|8245.4|38
1611598500000|2021-01-25 18:15:00|8271.1|8256.1|8276.6|8261.6|8277.1|8262.1|8268.9|8253.9|92
1611598800000|2021-01-25 18:20:00|8276.3|8261.3|8272.3|8257.3|8281.3|8266.3|8271.8|8256.8|135
1611599100000|2021-01-25 18:25:00|8272.5|8257.5|8277.3|8262.3|8281.8|8266.8|8272.3|8257.3|111
1611599400000|2021-01-25 18:30:00|8278|8263|8277.6|8262.6|8281.5|8266.5|8276.6|8261.6|76
1611599700000|2021-01-25 18:35:00|8277.8|8262.8|8280.3|8265.3|8281|8266|8276.8|8261.8|104
1611600000000|2021-01-25 18:40:00|8280.5|8265.5|8285.8|8270.8|8287.5|8272.5|8280.5|8265.5|84
1611600300000|2021-01-25 18:45:00|8286|8271|8278.3|8263.3|8287.5|8272.5|8278.3|8263.3|50
1611600600000|2021-01-25 18:50:00|8278.6|8263.6|8274.5|8259.5|8281|8266|8272.3|8257.3|49
1611600900000|2021-01-25 18:55:00|8275|8260|8278.6|8263.6|8278.6|8263.6|8273.9|8258.9|39
1611601200000|2021-01-25 19:00:00|8278.8|8263.8|8266.6|8251.6|8279.1|8264.1|8266.1|8251.1|68
1611601500000|2021-01-25 19:05:00|8266.8|8251.8|8281.6|8266.6|8282.8|8267.8|8266.6|8251.6|132
1611601800000|2021-01-25 19:10:00|8281.3|8266.3|8292.1|8277.1|8296|8281|8275.1|8260.1|887
1611602100000|2021-01-25 19:15:00|8291.8|8276.8|8289.8|8274.8|8295.1|8280.1|8287.3|8272.3|374
1611626400000|2021-01-26 02:00:00|8282.9|8267.9|8282.1|8267.1|8286.1|8271.1|8278.6|8263.6|28
1611626700000|2021-01-26 02:05:00|8282.8|8267.8|8288.6|8273.6|8289.6|8274.6|8282.8|8267.8|26
1611627000000|2021-01-26 02:10:00|8289.1|8274.1|8290.3|8275.3|8291.3|8276.3|8288.6|8273.6|18
1611627300000|2021-01-26 02:15:00|8290.6|8275.6|8287.6|8272.6|8291.3|8276.3|8285.8|8270.8|30
1611627600000|2021-01-26 02:20:00|8287.3|8272.3|8288.6|8273.6|8288.6|8273.6|8286.6|8271.6|22
1611627900000|2021-01-26 02:25:00|8288.4|8273.4|8289.1|8274.1|8291.6|8276.6|8286.8|8271.8|15
1611628200000|2021-01-26 02:30:00|8289.6|8274.6|8287.1|8272.1|8289.6|8274.6|8285.8|8270.8|21
1611628500000|2021-01-26 02:35:00|8286.4|8271.4|8287.6|8272.6|8288.1|8273.1|8286.1|8271.1|10
1611628800000|2021-01-26 02:40:00|8284.6|8269.6|8284.9|8269.9|8284.9|8269.9|8284.6|8269.6|7
1611629100000|2021-01-26 02:45:00|8285.2|8270.2|8278.4|8263.4|8285.4|8270.4|8278.4|8263.4|24
1611629400000|2021-01-26 02:50:00|8275.4|8260.4|8275.1|8260.1|8275.9|8260.9|8274.4|8259.4|6
1611629700000|2021-01-26 02:55:00|8275.4|8260.4|8273.3|8258.3|8275.6|8260.6|8271.8|8256.8|22
1611630000000|2021-01-26 03:00:00|8273.6|8258.6|8267.1|8252.1|8273.8|8258.8|8263.4|8248.4|15
1611630300000|2021-01-26 03:05:00|8267.4|8252.4|8264.1|8249.1|8270.3|8255.3|8262.4|8247.4|52
1611630600000|2021-01-26 03:10:00|8265.6|8250.6|8265.6|8250.6|8267.6|8252.6|8264.6|8249.6|12
1611630900000|2021-01-26 03:15:00|8265.7|8250.7|8258.9|8243.9|8266.7|8251.7|8258.4|8243.4|13
1611631200000|2021-01-26 03:20:00|8259.2|8244.2|8258.4|8243.4|8260.4|8245.4|8258.4|8243.4|3
1611631500000|2021-01-26 03:25:00|8258.2|8243.2|8257.4|8242.4|8259.9|8244.9|8256.2|8241.2|15
1611631800000|2021-01-26 03:30:00|8257.2|8242.2|8258.7|8243.7|8260.4|8245.4|8255.9|8240.9|10
1611632100000|2021-01-26 03:35:00|8259.4|8244.4|8248.7|8233.7|8259.4|8244.4|8247.7|8232.7|32
1611632400000|2021-01-26 03:40:00|8248|8233|8248.2|8233.2|8248.2|8233.2|8247.7|8232.7|1
1611632700000|2021-01-26 03:45:00|8247.7|8232.7|8250.7|8235.7|8250.7|8235.7|8247.7|8232.7|12
1611633000000|2021-01-26 03:50:00|8252.2|8237.2|8251.7|8236.7|8254.9|8239.9|8248.9|8233.9|42
1611633300000|2021-01-26 03:55:00|8253.7|8238.7|8252.5|8237.5|8253.7|8238.7|8252|8237|9
1611633600000|2021-01-26 04:00:00|8253|8238|8252|8237|8253|8238|8252|8237|11
1611633900000|2021-01-26 04:05:00|8250.3|8235.3|8248.3|8233.3|8250.3|8235.3|8244|8229|38
1611634200000|2021-01-26 04:10:00|8247.7|8232.7|8247.2|8232.2|8250.2|8235.2|8247.2|8232.2|13
1611634500000|2021-01-26 04:15:00|8246.7|8231.7|8245.5|8230.5|8246.7|8231.7|8245.5|8230.5|4
1611634800000|2021-01-26 04:20:00|8247.5|8232.5|8247.5|8232.5|8248|8233|8247|8232|6
1611635400000|2021-01-26 04:30:00|8247|8232|8244.5|8229.5|8247|8232|8244.5|8229.5|1
1611635700000|2021-01-26 04:35:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|2
1611636000000|2021-01-26 04:40:00|8245.6|8230.6|8246|8231|8246.3|8231.3|8245.6|8230.6|2
1611636300000|2021-01-26 04:45:00|8246.3|8231.3|8246|8231|8246.3|8231.3|8245.4|8230.4|1
1611636600000|2021-01-26 04:50:00|8245.7|8230.7|8246|8231|8246|8231|8245.7|8230.7|2
1611636900000|2021-01-26 04:55:00|8245.8|8230.8|8250.8|8235.8|8250.8|8235.8|8244.7|8229.7|9
1611637200000|2021-01-26 05:00:00|8251|8236|8252.3|8237.3|8253.8|8238.8|8250|8235|19
1611637500000|2021-01-26 05:05:00|8252|8237|8254.5|8239.5|8255|8240|8252|8237|15
1611637800000|2021-01-26 05:10:00|8253.8|8238.8|8257.2|8242.2|8257.2|8242.2|8253|8238|49
1611638100000|2021-01-26 05:15:00|8258.7|8243.7|8255.5|8240.5|8258.7|8243.7|8255|8240|5
1611638400000|2021-01-26 05:20:00|8255.2|8240.2|8252.5|8237.5|8255.2|8240.2|8251.2|8236.2|2
1611638700000|2021-01-26 05:25:00|8253.2|8238.2|8253.5|8238.5|8253.5|8238.5|8253.2|8238.2|1
1611639000000|2021-01-26 05:30:00|8253|8238|8247.3|8232.3|8253.3|8238.3|8247.3|8232.3|4
1611639300000|2021-01-26 05:35:00|8247|8232|8249.3|8234.3|8250.3|8235.3|8245|8230|8
1611639600000|2021-01-26 05:40:00|8249.6|8234.6|8248.6|8233.6|8249.6|8234.6|8248.3|8233.3|1
1611639900000|2021-01-26 05:45:00|8248.3|8233.3|8250.8|8235.8|8252.1|8237.1|8248.1|8233.1|100
1611640200000|2021-01-26 05:50:00|8251.5|8236.5|8252.4|8237.4|8252.4|8237.4|8251.1|8236.1|0
1611640500000|2021-01-26 05:55:00|8251|8236|8251.6|8236.6|8252.1|8237.1|8249.1|8234.1|1
1611640800000|2021-01-26 06:00:00|8252.1|8237.1|8250.6|8235.6|8252.6|8237.6|8250.1|8235.1|1
1611641100000|2021-01-26 06:05:00|8248.6|8233.6|8248.1|8233.1|8248.6|8233.6|8248.1|8233.1|0
1611641400000|2021-01-26 06:10:00|8247.6|8232.6|8248.1|8233.1|8248.1|8233.1|8247.6|8232.6|0
1611641700000|2021-01-26 06:15:00|8247.8|8232.8|8250.3|8235.3|8250.3|8235.3|8247.8|8232.8|1
1611642000000|2021-01-26 06:20:00|8250.6|8235.6|8250.1|8235.1|8250.6|8235.6|8249.1|8234.1|2
1611642300000|2021-01-26 06:25:00|8249.1|8234.1|8247.8|8232.8|8249.1|8234.1|8247.3|8232.3|0
1611642600000|2021-01-26 06:30:00|8247.4|8232.4|8245.3|8230.3|8247.4|8232.4|8245.3|8230.3|0
1611642900000|2021-01-26 06:35:00|8246|8231|8237.9|8222.9|8246.8|8231.8|8237.9|8222.9|28
1611643200000|2021-01-26 06:40:00|8238.2|8223.2|8228.9|8213.9|8238.2|8223.2|8228.1|8213.1|105
1611643500000|2021-01-26 06:45:00|8228.6|8213.6|8187.2|8172.2|8228.6|8213.6|8182.9|8167.9|439
1611643800000|2021-01-26 06:50:00|8186.9|8171.9|8181.9|8166.9|8186.9|8171.9|8178.2|8163.2|91
1611644100000|2021-01-26 06:55:00|8181.5|8166.5|8184.6|8169.6|8188|8173|8178.9|8163.9|110
1611644400000|2021-01-26 07:00:00|8184.9|8169.9|8179.9|8164.9|8185.9|8170.9|8177.7|8162.7|45
1611644700000|2021-01-26 07:05:00|8179.2|8164.2|8178.9|8163.9|8182.6|8167.6|8177.7|8162.7|59
1611645000000|2021-01-26 07:10:00|8178.7|8163.7|8184.9|8169.9|8187.9|8172.9|8177.9|8162.9|57
1611645300000|2021-01-26 07:15:00|8185.1|8170.1|8181.4|8166.4|8191.9|8176.9|8178.9|8163.9|43
1611645600000|2021-01-26 07:20:00|8182.4|8167.4|8184.1|8169.1|8186.9|8171.9|8181.4|8166.4|17
1611645900000|2021-01-26 07:25:00|8185.6|8170.6|8189.9|8174.9|8190.7|8175.7|8185.6|8170.6|13
1611646200000|2021-01-26 07:30:00|8190.4|8175.4|8190.4|8175.4|8191.9|8176.9|8189.2|8174.2|28
1611646500000|2021-01-26 07:35:00|8190|8175|8178.9|8163.9|8190.4|8175.4|8177.7|8162.7|49
1611646800000|2021-01-26 07:40:00|8179.4|8164.4|8180.7|8165.7|8180.7|8165.7|8175.4|8160.4|45
1611647100000|2021-01-26 07:45:00|8185.2|8170.2|8189.7|8174.7|8194.4|8179.4|8185.2|8170.2|34
1611647400000|2021-01-26 07:50:00|8188.9|8173.9|8190.8|8175.8|8191.7|8176.7|8186.4|8171.4|10
1611647700000|2021-01-26 07:55:00|8190.3|8175.3|8184|8169|8190.3|8175.3|8181.2|8166.2|32
1611648000000|2021-01-26 08:00:00|8184.5|8169.5|8187.8|8172.8|8190.5|8175.5|8184.5|8169.5|23
1611648300000|2021-01-26 08:05:00|8187|8172|8186|8171|8188|8173|8185.5|8170.5|2
1611648600000|2021-01-26 08:10:00|8186.5|8171.5|8190|8175|8190.7|8175.7|8186|8171|24
1611648900000|2021-01-26 08:15:00|8191|8176|8194|8179|8196|8181|8189|8174|44
1611649200000|2021-01-26 08:20:00|8194.2|8179.2|8189.2|8174.2|8195|8180|8189|8174|18
1611649500000|2021-01-26 08:25:00|8190|8175|8188.4|8173.4|8190.9|8175.9|8187.4|8172.4|31
1611649800000|2021-01-26 08:30:00|8188.9|8173.9|8194.4|8179.4|8195.9|8180.9|8188.4|8173.4|25
1611650100000|2021-01-26 08:35:00|8195.4|8180.4|8212.6|8197.6|8212.6|8197.6|8195.4|8180.4|70
1611650400000|2021-01-26 08:40:00|8212.8|8197.8|8220.4|8205.4|8223.9|8208.9|8212.8|8197.8|30
1611650700000|2021-01-26 08:45:00|8220.6|8205.6|8232.1|8217.1|8232.6|8217.6|8219.4|8204.4|163
1611651000000|2021-01-26 08:50:00|8232.3|8217.3|8212.4|8197.4|8233.9|8218.9|8212.4|8197.4|97
1611651300000|2021-01-26 08:55:00|8213.2|8198.2|8218.4|8203.4|8220.2|8205.2|8213.2|8198.2|18
1611651600000|2021-01-26 09:00:00|8226.7|8211.7|8216.9|8201.9|8227.7|8212.7|8213.4|8198.4|105
1611651900000|2021-01-26 09:05:00|8217.4|8202.4|8219.9|8204.9|8221.4|8206.4|8217.4|8202.4|6
1611652200000|2021-01-26 09:10:00|8221.9|8206.9|8219.2|8204.2|8227|8212|8216.9|8201.9|36
1611652500000|2021-01-26 09:15:00|8219.5|8204.5|8222|8207|8225.7|8210.7|8213.7|8198.7|31
1611652800000|2021-01-26 09:20:00|8222.3|8207.3|8222.3|8207.3|8222.8|8207.8|8221.3|8206.3|7
1611653100000|2021-01-26 09:25:00|8221.6|8206.6|8218.5|8203.5|8221.6|8206.6|8217|8202|9
1611653400000|2021-01-26 09:30:00|8221.5|8206.5|8225.7|8210.7|8225.7|8210.7|8217|8202|62
1611653700000|2021-01-26 09:35:00|8225.5|8210.5|8227.4|8212.4|8230|8215|8222|8207|63
1611654000000|2021-01-26 09:40:00|8228.2|8213.2|8227.7|8212.7|8230.2|8215.2|8227.2|8212.2|52
1611654300000|2021-01-26 09:45:00|8227.5|8212.5|8218.8|8203.8|8228.4|8213.4|8217.3|8202.3|83
1611654600000|2021-01-26 09:50:00|8218.3|8203.3|8217.3|8202.3|8218.8|8203.8|8215|8200|12
1611654900000|2021-01-26 09:55:00|8217|8202|8215|8200|8218|8203|8211.3|8196.3|34
1611655200000|2021-01-26 10:00:00|8213.8|8198.8|8205.8|8190.8|8213.8|8198.8|8202.8|8187.8|51
1611655500000|2021-01-26 10:05:00|8206|8191|8207|8192|8207.5|8192.5|8203.8|8188.8|13
1611655800000|2021-01-26 10:10:00|8206.5|8191.5|8196|8181|8210|8195|8194.3|8179.3|107
1611656100000|2021-01-26 10:15:00|8196.6|8181.6|8201.6|8186.6|8205.5|8190.5|8196.6|8181.6|84
1611656400000|2021-01-26 10:20:00|8202.1|8187.1|8206.5|8191.5|8207.5|8192.5|8202.1|8187.1|63
1611656700000|2021-01-26 10:25:00|8205.8|8190.8|8202.3|8187.3|8207|8192|8201|8186|48
1611657000000|2021-01-26 10:30:00|8203.4|8188.4|8205.5|8190.5|8205.5|8190.5|8202|8187|3
1611657300000|2021-01-26 10:35:00|8206|8191|8205|8190|8206.5|8191.5|8202.5|8187.5|6
1611657600000|2021-01-26 10:40:00|8206|8191|8206|8191|8207|8192|8203.5|8188.5|18
1611657900000|2021-01-26 10:45:00|8205.8|8190.8|8201.5|8186.5|8206.5|8191.5|8200.8|8185.8|22
1611658200000|2021-01-26 10:50:00|8201|8186|8196|8181|8202.5|8187.5|8195|8180|37
1611658500000|2021-01-26 10:55:00|8198.5|8183.5|8202.8|8187.8|8203|8188|8198.5|8183.5|21
1611658800000|2021-01-26 11:00:00|8203.3|8188.3|8209.3|8194.3|8211.3|8196.3|8203.3|8188.3|28
1611659100000|2021-01-26 11:05:00|8210.3|8195.3|8207.5|8192.5|8211.3|8196.3|8207.5|8192.5|9
1611659400000|2021-01-26 11:10:00|8207.6|8192.6|8209.3|8194.3|8209.3|8194.3|8207.6|8192.6|1
1611659700000|2021-01-26 11:15:00|8209.6|8194.6|8213.6|8198.6|8219.6|8204.6|8209.6|8194.6|13
1611660000000|2021-01-26 11:20:00|8212.9|8197.9|8209.8|8194.8|8212.9|8197.9|8208.1|8193.1|16
1611660300000|2021-01-26 11:25:00|8209.6|8194.6|8209.6|8194.6|8210.1|8195.1|8207.8|8192.8|2
1611660600000|2021-01-26 11:30:00|8208.9|8193.9|8205.1|8190.1|8210.1|8195.1|8205.1|8190.1|6
1611660900000|2021-01-26 11:35:00|8205.6|8190.6|8201.6|8186.6|8205.6|8190.6|8201.6|8186.6|2
1611661200000|2021-01-26 11:40:00|8199.6|8184.6|8199.8|8184.8|8201.8|8186.8|8198.8|8183.8|10
1611661500000|2021-01-26 11:45:00|8200.1|8185.1|8194.8|8179.8|8201.1|8186.1|8192.8|8177.8|22
1611661800000|2021-01-26 11:50:00|8195.6|8180.6|8218.6|8203.6|8219.3|8204.3|8195.6|8180.6|33
1611662100000|2021-01-26 11:55:00|8218.8|8203.8|8222.9|8207.9|8225.4|8210.4|8213.6|8198.6|34
1611662400000|2021-01-26 12:00:00|8222.7|8207.7|8229.9|8214.9|8232.1|8217.1|8222.4|8207.4|47
1611662700000|2021-01-26 12:05:00|8230.1|8215.1|8229.1|8214.1|8234.6|8219.6|8229.1|8214.1|28
1611663000000|2021-01-26 12:10:00|8230.4|8215.4|8226.6|8211.6|8230.4|8215.4|8225.1|8210.1|3
1611663300000|2021-01-26 12:15:00|8226.9|8211.9|8230.9|8215.9|8232.1|8217.1|8225.4|8210.4|11
1611663600000|2021-01-26 12:20:00|8232.4|8217.4|8231.4|8216.4|8234.4|8219.4|8231.4|8216.4|9
1611663900000|2021-01-26 12:25:00|8231.6|8216.6|8233|8218|8236.5|8221.5|8231.6|8216.6|22
1611664200000|2021-01-26 12:30:00|8233.2|8218.2|8236|8221|8236|8221|8232|8217|8
1611664500000|2021-01-26 12:35:00|8235.5|8220.5|8245.7|8230.7|8245.7|8230.7|8235.5|8220.5|66
1611664800000|2021-01-26 12:40:00|8245.2|8230.2|8249|8234|8249|8234|8239.7|8224.7|25
1611665100000|2021-01-26 12:45:00|8251.2|8236.2|8245.7|8230.7|8252.5|8237.5|8245.2|8230.2|34
1611665400000|2021-01-26 12:50:00|8245|8230|8246.7|8231.7|8246.7|8231.7|8244.2|8229.2|18
1611665700000|2021-01-26 12:55:00|8246.2|8231.2|8244.5|8229.5|8246.2|8231.2|8238.8|8223.8|73
1611666000000|2021-01-26 13:00:00|8240.7|8225.7|8230.8|8215.8|8240.7|8225.7|8219.3|8204.3|101
1611666300000|2021-01-26 13:05:00|8231.3|8216.3|8228|8213|8235.3|8220.3|8227.5|8212.5|122
1611666600000|2021-01-26 13:10:00|8228.3|8213.3|8233.3|8218.3|8233.8|8218.8|8219.3|8204.3|163
1611666900000|2021-01-26 13:15:00|8232.8|8217.8|8221.5|8206.5|8235|8220|8221.5|8206.5|74
1611667200000|2021-01-26 13:20:00|8219.8|8204.8|8215.5|8200.5|8221.3|8206.3|8214|8199|80
1611667500000|2021-01-26 13:25:00|8215.1|8200.1|8214|8199|8225.5|8210.5|8213.7|8198.7|132
1611667800000|2021-01-26 13:30:00|8215|8200|8203.7|8188.7|8216.3|8201.3|8202.9|8187.9|118
1611668100000|2021-01-26 13:35:00|8205.4|8190.4|8215.1|8200.1|8220.8|8205.8|8202.6|8187.6|123
1611668400000|2021-01-26 13:40:00|8215.6|8200.6|8223.5|8208.5|8226.8|8211.8|8215.3|8200.3|89
1611668700000|2021-01-26 13:45:00|8223.1|8208.1|8228.3|8213.3|8228.3|8213.3|8220.8|8205.8|52
1611669000000|2021-01-26 13:50:00|8228.8|8213.8|8232.9|8217.9|8235.9|8220.9|8228.1|8213.1|87
1611669300000|2021-01-26 13:55:00|8232.6|8217.6|8238.8|8223.8|8238.8|8223.8|8232.6|8217.6|43
1611669600000|2021-01-26 14:00:00|8239.5|8224.5|8237.8|8222.8|8242.3|8227.3|8237.8|8222.8|78
1611669900000|2021-01-26 14:05:00|8237.4|8222.4|8235.1|8220.1|8237.4|8222.4|8229.8|8214.8|80
1611670200000|2021-01-26 14:10:00|8234.5|8219.5|8229.1|8214.1|8234.5|8219.5|8228.6|8213.6|28
1611670500000|2021-01-26 14:15:00|8227.8|8212.8|8229.9|8214.9|8230.8|8215.8|8224.6|8209.6|54
1611670800000|2021-01-26 14:20:00|8230.6|8215.6|8231.8|8216.8|8234.6|8219.6|8230.1|8215.1|54
1611671100000|2021-01-26 14:25:00|8232.8|8217.8|8241.8|8226.8|8245.3|8230.3|8230.3|8215.3|264
1611671400000|2021-01-26 14:30:00|8242.8|8227.8|8248.8|8233.8|8262.5|8247.5|8242.6|8227.6|159
1611671700000|2021-01-26 14:35:00|8247.8|8232.8|8254.2|8239.2|8260.9|8245.9|8244.9|8229.9|150
1611672000000|2021-01-26 14:40:00|8253.3|8238.3|8252.7|8237.7|8261.9|8246.9|8252.2|8237.2|65
1611672300000|2021-01-26 14:45:00|8252.9|8237.9|8258.3|8243.3|8258.8|8243.8|8252.7|8237.7|252
1611672600000|2021-01-26 14:50:00|8257.8|8242.8|8244.9|8229.9|8258|8243|8244.9|8229.9|213
1611672900000|2021-01-26 14:55:00|8244.2|8229.2|8248.1|8233.1|8249.8|8234.8|8241.9|8226.9|193
1611673200000|2021-01-26 15:00:00|8247.9|8232.9|8257.6|8242.6|8263.3|8248.3|8247.9|8232.9|260
1611673500000|2021-01-26 15:05:00|8258.1|8243.1|8255.4|8240.4|8258.4|8243.4|8246.9|8231.9|135
1611673800000|2021-01-26 15:10:00|8255.2|8240.2|8251.2|8236.2|8255.2|8240.2|8243.7|8228.7|125
1611674100000|2021-01-26 15:15:00|8251.5|8236.5|8254.7|8239.7|8258.9|8243.9|8248|8233|112
1611674400000|2021-01-26 15:20:00|8254.5|8239.5|8253.4|8238.4|8254.5|8239.5|8243|8228|136
1611674700000|2021-01-26 15:25:00|8253.6|8238.6|8261.9|8246.9|8262.2|8247.2|8252.4|8237.4|141
1611675000000|2021-01-26 15:30:00|8262.2|8247.2|8252.4|8237.4|8262.4|8247.4|8252.4|8237.4|228
1611675300000|2021-01-26 15:35:00|8252.2|8237.2|8243.9|8228.9|8252.7|8237.7|8242.9|8227.9|115
1611675600000|2021-01-26 15:40:00|8243.6|8228.6|8242.7|8227.7|8245.7|8230.7|8242.1|8227.1|151
1611675900000|2021-01-26 15:45:00|8242.2|8227.2|8253.2|8238.2|8253.7|8238.7|8240.9|8225.9|137
1611676200000|2021-01-26 15:50:00|8254.1|8239.1|8242.6|8227.6|8254.4|8239.4|8242.6|8227.6|69
1611676500000|2021-01-26 15:55:00|8242.4|8227.4|8240.1|8225.1|8247.1|8232.1|8240.1|8225.1|180
1611676800000|2021-01-26 16:00:00|8240.4|8225.4|8233.5|8218.5|8244.4|8229.4|8232.2|8217.2|158
1611677100000|2021-01-26 16:05:00|8233.7|8218.7|8235.9|8220.9|8235.9|8220.9|8229.2|8214.2|126
1611677400000|2021-01-26 16:10:00|8235.6|8220.6|8234.4|8219.4|8238.4|8223.4|8233.1|8218.1|127
1611677700000|2021-01-26 16:15:00|8236.4|8221.4|8236.4|8221.4|8244.4|8229.4|8236.4|8221.4|54
1611678000000|2021-01-26 16:20:00|8236.6|8221.6|8241.9|8226.9|8244.2|8229.2|8235.4|8220.4|119
1611678300000|2021-01-26 16:25:00|8243.7|8228.7|8246.2|8231.2|8248.7|8233.7|8243.2|8228.2|106
1611678600000|2021-01-26 16:30:00|8246.7|8231.7|8239.4|8224.4|8246.7|8231.7|8239.4|8224.4|26
1611678900000|2021-01-26 16:35:00|8239.2|8224.2|8237.2|8222.2|8240.4|8225.4|8237.1|8222.1|181
1611679200000|2021-01-26 16:40:00|8237.4|8222.4|8237.9|8222.9|8239.4|8224.4|8234.7|8219.7|155
1611679500000|2021-01-26 16:45:00|8238.2|8223.2|8238.2|8223.2|8241.9|8226.9|8236.9|8221.9|255
1611679800000|2021-01-26 16:50:00|8237|8222|8235.2|8220.2|8239.2|8224.2|8234.9|8219.9|66
1611680100000|2021-01-26 16:55:00|8234.9|8219.9|8233.7|8218.7|8238|8223|8232.7|8217.7|68
1611680400000|2021-01-26 17:00:00|8237.5|8222.5|8229.5|8214.5|8238.2|8223.2|8229.5|8214.5|40
1611680700000|2021-01-26 17:05:00|8228.4|8213.4|8232|8217|8235.1|8220.1|8226.5|8211.5|54
1611681000000|2021-01-26 17:10:00|8232.2|8217.2|8237.8|8222.8|8238.3|8223.3|8232.2|8217.2|29
1611681300000|2021-01-26 17:15:00|8238.2|8223.2|8239.5|8224.5|8239.7|8224.7|8231.8|8216.8|50
1611681600000|2021-01-26 17:20:00|8240|8225|8236.3|8221.3|8240|8225|8233.8|8218.8|53
1611681900000|2021-01-26 17:25:00|8235.8|8220.8|8235|8220|8236.8|8221.8|8230.3|8215.3|220
1611682200000|2021-01-26 17:30:00|8235.3|8220.3|8235.3|8220.3|8236.8|8221.8|8235.3|8220.3|56
1611682500000|2021-01-26 17:35:00|8234.8|8219.8|8229.6|8214.6|8234.8|8219.8|8229.6|8214.6|93
1611682800000|2021-01-26 17:40:00|8230.5|8215.5|8231.9|8216.9|8232.9|8217.9|8230.5|8215.5|26
1611683100000|2021-01-26 17:45:00|8231.4|8216.4|8233.5|8218.5|8235.5|8220.5|8231.4|8216.4|81
1611683400000|2021-01-26 17:50:00|8233.3|8218.3|8232.9|8217.9|8233.4|8218.4|8232.3|8217.3|212
1611683700000|2021-01-26 17:55:00|8233.4|8218.4|8229.6|8214.6|8233.4|8218.4|8229.1|8214.1|41
1611684000000|2021-01-26 18:00:00|8229.4|8214.4|8221.4|8206.4|8229.4|8214.4|8220.7|8205.7|67
1611684300000|2021-01-26 18:05:00|8220.9|8205.9|8225|8210|8228.7|8213.7|8220.5|8205.5|105
1611684600000|2021-01-26 18:10:00|8224.4|8209.4|8229.4|8214.4|8229.4|8214.4|8222.2|8207.2|43
1611684900000|2021-01-26 18:15:00|8229.9|8214.9|8232.5|8217.5|8234.7|8219.7|8229.9|8214.9|29
1611685200000|2021-01-26 18:20:00|8232.8|8217.8|8234.9|8219.9|8236.7|8221.7|8229.4|8214.4|100
1611685500000|2021-01-26 18:25:00|8237.2|8222.2|8238.9|8223.9|8239.7|8224.7|8234.9|8219.9|81
1611685800000|2021-01-26 18:30:00|8239.2|8224.2|8247.9|8232.9|8248.1|8233.1|8239.2|8224.2|134
1611686100000|2021-01-26 18:35:00|8249.5|8234.5|8249.9|8234.9|8251.6|8236.6|8246.9|8231.9|132
1611686400000|2021-01-26 18:40:00|8249.6|8234.6|8256.1|8241.1|8257.6|8242.6|8248.6|8233.6|100
1611686700000|2021-01-26 18:45:00|8256.3|8241.3|8255.9|8240.9|8257.4|8242.4|8254.4|8239.4|67
1611687000000|2021-01-26 18:50:00|8256.1|8241.1|8260|8245|8260|8245|8253.5|8238.5|260
1611687300000|2021-01-26 18:55:00|8259.8|8244.8|8255.3|8240.3|8260.1|8245.1|8253.8|8238.8|176
1611687600000|2021-01-26 19:00:00|8255.6|8240.6|8258.6|8243.6|8259.1|8244.1|8254.3|8239.3|122
1611687900000|2021-01-26 19:05:00|8259.1|8244.1|8262.2|8247.2|8262.4|8247.4|8258.6|8243.6|111
1611688200000|2021-01-26 19:10:00|8261.9|8246.9|8235.8|8220.8|8262.4|8247.4|8230.5|8215.5|531
1611688500000|2021-01-26 19:15:00|8235.5|8220.5|8241.4|8226.4|8245.4|8230.4|8234.2|8219.2|237
1611712800000|2021-01-27 02:00:00|8243|8228|8236.8|8221.8|8255.8|8236.3|8236.8|8216|24
1611713100000|2021-01-27 02:05:00|8238.7|8223.7|8240.3|8225.3|8249.8|8234.8|8236.3|8221.3|17
1611713400000|2021-01-27 02:10:00|8240.1|8225.1|8238.3|8223.3|8240.1|8225.1|8237.3|8222.3|9
1611713700000|2021-01-27 02:15:00|8237.8|8222.8|8236.3|8221.3|8237.8|8222.8|8235.3|8220.3|4
1611714000000|2021-01-27 02:20:00|8235.8|8220.8|8235.3|8220.3|8235.8|8220.8|8235.3|8220.3|0
1611714300000|2021-01-27 02:25:00|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|3
1611714600000|2021-01-27 02:30:00|8238.3|8223.3|8238.3|8223.3|8240.6|8225.6|8238.3|8223.3|6
1611714900000|2021-01-27 02:35:00|8237.3|8222.3|8224.3|8209.3|8237.8|8222.8|8224.3|8209.3|14
1611715200000|2021-01-27 02:40:00|8224.1|8209.1|8232.3|8217.3|8234.8|8219.8|8223.8|8208.8|12
1611715500000|2021-01-27 02:45:00|8231.8|8216.8|8232.8|8217.8|8233.3|8218.3|8231.8|8216.8|0
1611715800000|2021-01-27 02:50:00|8233|8218|8234.3|8219.3|8234.3|8219.3|8233|8218|2
1611716100000|2021-01-27 02:55:00|8234.5|8219.5|8239.1|8224.1|8241.3|8226.3|8234.5|8219.5|7
1611716400000|2021-01-27 03:00:00|8236.8|8221.8|8236.3|8221.3|8236.8|8221.8|8236.3|8221.3|0
1611716700000|2021-01-27 03:05:00|8236.5|8221.5|8236.6|8221.6|8236.6|8221.6|8236.5|8221.5|0
1611717000000|2021-01-27 03:10:00|8238.1|8223.1|8238.1|8223.1|8238.6|8223.6|8238.1|8223.1|0
1611717300000|2021-01-27 03:15:00|8240.1|8225.1|8240.6|8225.6|8241.1|8226.1|8240.1|8225.1|0
1611717600000|2021-01-27 03:20:00|8241.3|8226.3|8241.3|8226.3|8241.6|8226.6|8241.3|8226.3|0
1611717900000|2021-01-27 03:25:00|8241.8|8226.8|8240.3|8225.3|8241.8|8226.8|8240.3|8225.3|0
1611718200000|2021-01-27 03:30:00|8240.6|8225.6|8242.8|8227.8|8242.8|8227.8|8240.6|8225.6|1
1611718500000|2021-01-27 03:35:00|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1611719100000|2021-01-27 03:45:00|8242.6|8227.6|8242.9|8227.9|8242.9|8227.9|8242.6|8227.6|0
1611719400000|2021-01-27 03:50:00|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8242.9|8227.9|1
1611719700000|2021-01-27 03:55:00|8243.4|8228.4|8243.1|8228.1|8243.4|8228.4|8243.1|8228.1|0
1611720000000|2021-01-27 04:00:00|8243.4|8228.4|8243.2|8228.2|8243.7|8228.7|8243.2|8228.2|1
1611720300000|2021-01-27 04:05:00|8243.4|8228.4|8250.8|8235.8|8260.6|8245.6|8243.4|8228.4|28
1611720900000|2021-01-27 04:15:00|8252.9|8237.9|8255.3|8240.3|8255.3|8240.3|8252.9|8237.9|4
1611721200000|2021-01-27 04:20:00|8253.1|8238.1|8251.3|8236.3|8253.1|8238.1|8251.3|8236.3|1
1611721500000|2021-01-27 04:25:00|8251.1|8236.1|8250.8|8235.8|8251.1|8236.1|8250.8|8235.8|0
1611722100000|2021-01-27 04:35:00|8252.8|8237.8|8252.4|8237.4|8252.9|8237.9|8252.4|8237.4|0
1611722700000|2021-01-27 04:45:00|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|0
1611723000000|2021-01-27 04:50:00|8250.7|8235.7|8249.9|8234.9|8250.7|8235.7|8249.9|8234.9|0
1611723600000|2021-01-27 05:00:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|0
1611723900000|2021-01-27 05:05:00|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|1
1611724200000|2021-01-27 05:10:00|||||||||4
1611724500000|2021-01-27 05:15:00|8249.7|8234.7|8248.2|8233.2|8249.7|8234.7|8248.2|8233.2|2
1611724800000|2021-01-27 05:20:00|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|1
1611725100000|2021-01-27 05:25:00|8247.3|8232.3|8246.2|8231.2|8247.3|8232.3|8246.2|8231.2|1
1611725700000|2021-01-27 05:35:00|8246.5|8231.5|8247.7|8232.7|8247.7|8232.7|8246.5|8231.5|1
1611726000000|2021-01-27 05:40:00|8248.1|8233.1|8264.3|8249.3|8273.5|8258.5|8248.1|8232|23
1611726300000|2021-01-27 05:45:00|8264.5|8249.5|8263.8|8248.8|8270|8255|8263.3|8243.5|52
1611726600000|2021-01-27 05:50:00|8264.1|8249.1|8280.8|8265.8|8285.4|8270.4|8263.4|8246.4|38
1611726900000|2021-01-27 05:55:00|8281.1|8266.1|8287.2|8272.2|8288.4|8273.4|8281.1|8266.1|11
1611727200000|2021-01-27 06:00:00|8287.5|8272.5|8286.9|8271.9|8287.5|8272.5|8286.9|8271.9|2
1611727800000|2021-01-27 06:10:00|8288|8273|8282|8267|8288|8273|8278.2|8263.2|22
1611728100000|2021-01-27 06:15:00|8281.8|8266.8|8282.3|8267.3|8282.5|8267.5|8277.4|8262.4|17
1611728400000|2021-01-27 06:20:00|8282.8|8267.8|8284.5|8269.5|8284.5|8269.5|8282.8|8267.8|8
1611728700000|2021-01-27 06:25:00|8284.3|8269.3|8281.8|8266.8|8284.5|8269.5|8278.9|8263.9|5
1611729000000|2021-01-27 06:30:00|8283.3|8268.3|8284.7|8269.7|8284.9|8269.9|8283.3|8268.3|2
1611729300000|2021-01-27 06:35:00|8284.5|8269.5|8285|8270|8287.7|8272.7|8281.4|8266.4|21
1611729600000|2021-01-27 06:40:00|8284.8|8269.8|8285.7|8270.7|8285.7|8270.7|8283.3|8268.3|3
1611729900000|2021-01-27 06:45:00|8285.5|8270.5|8290.5|8275.5|8290.6|8275.6|8285.5|8270.5|4
1611730200000|2021-01-27 06:50:00|8294.1|8279.1|8299.9|8284.9|8307.9|8292.9|8291.9|8276.9|91
1611730500000|2021-01-27 06:55:00|8300.1|8285.1|8304.9|8289.9|8304.9|8289.9|8300.1|8285.1|5
1611730800000|2021-01-27 07:00:00|8304.6|8289.6|8303.1|8288.1|8305.1|8290.1|8300.6|8285.6|16
1611731100000|2021-01-27 07:05:00|8302.6|8287.6|8303.1|8288.1|8303.9|8288.9|8302.6|8287.6|1
1611731400000|2021-01-27 07:10:00|8303.8|8288.8|8305.1|8290.1|8305.1|8290.1|8303.8|8288.8|2
1611731700000|2021-01-27 07:15:00|8304.8|8289.8|8295.2|8280.2|8305.3|8290.3|8295.2|8280.2|4
1611732300000|2021-01-27 07:25:00|8298.2|8283.2|8295.2|8280.2|8298.2|8283.2|8295.2|8280.2|0
1611732600000|2021-01-27 07:30:00|8294.7|8279.7|8294.2|8279.2|8294.7|8279.7|8294.2|8279.2|0
1611732900000|2021-01-27 07:35:00|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|0
1611733500000|2021-01-27 07:45:00|8294.7|8279.7|8297.7|8272.7|8297.7|8281.2|8293.7|8272.5|11
1611733800000|2021-01-27 07:50:00|8290.9|8275.9|8286.5|8271.5|8290.9|8275.9|8286.5|8271.5|0
1611734100000|2021-01-27 07:55:00|8286.7|8271.7|8287.9|8272.9|8288.2|8273.2|8286.7|8271.7|9
1611734400000|2021-01-27 08:00:00|8287.7|8272.7|8287.7|8272.7|8290.6|8275.6|8286.9|8271.9|4
1611734700000|2021-01-27 08:05:00|8287.5|8272.5|8287.7|8272.7|8288|8273|8287.2|8272.2|4
1611735300000|2021-01-27 08:15:00|||||||||1
1611735600000|2021-01-27 08:20:00|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.7|8272.7|2
1611736200000|2021-01-27 08:30:00|||||||||1
1611736500000|2021-01-27 08:35:00|8287.7|8272.7|8287.3|8272.3|8291.9|8276.9|8287.3|8272.3|5
1611736800000|2021-01-27 08:40:00|8287.4|8272.4|8292.2|8277.2|8297.2|8282.2|8287.4|8272.4|6
1611737100000|2021-01-27 08:45:00|8291.1|8276.1|8290.7|8275.7|8294.7|8279.7|8290.3|8275.3|3
1611737400000|2021-01-27 08:50:00|8290.5|8275.5|8288.3|8273.3|8290.7|8275.7|8287.8|8272.8|3
1611737700000|2021-01-27 08:55:00|8287.8|8272.8|8287.5|8272.5|8291.2|8276.2|8287.3|8272.3|3
1611738000000|2021-01-27 09:00:00|8289.7|8274.7|8300|8285|8302.2|8287.2|8289.7|8274.7|5
1611738300000|2021-01-27 09:05:00|8301.1|8286.1|8300.5|8285.5|8305.2|8290.2|8300.5|8285.5|2
1611738600000|2021-01-27 09:10:00|8300.2|8285.2|8299|8284|8300.2|8285.2|8299|8284|1
1611738900000|2021-01-27 09:15:00|8298.7|8283.7|8295.5|8280.5|8298.7|8283.7|8290.5|8275.5|11
1611739200000|2021-01-27 09:20:00|8295.9|8280.9|8294|8279|8297.5|8282.5|8294|8279|7
1611739500000|2021-01-27 09:25:00|8293.5|8278.5|8297.2|8282.2|8297.2|8282.2|8290|8275|33
1611739800000|2021-01-27 09:30:00|8297.5|8282.5|8298.5|8283.5|8302.5|8287.5|8296.5|8281.5|20
1611740100000|2021-01-27 09:35:00|8298|8283|8297.5|8282.5|8298|8283|8297.3|8282.3|0
1611740400000|2021-01-27 09:40:00|8298|8283|8298.3|8283.3|8298.5|8283.5|8298|8283|0
1611740700000|2021-01-27 09:45:00|8298.1|8283.1|8297.3|8282.3|8298.1|8283.1|8297.3|8282.3|0
1611741000000|2021-01-27 09:50:00|8295.8|8280.8|8293.8|8278.8|8295.8|8280.8|8288.8|8273.8|18
1611741300000|2021-01-27 09:55:00|8293.5|8278.5|8296.1|8281.1|8297.3|8282.3|8293.5|8278.5|2
1611741600000|2021-01-27 10:00:00|8295.8|8280.8|8288.1|8273.1|8295.8|8280.8|8283.6|8268.6|45
1611741900000|2021-01-27 10:05:00|8288.6|8273.6|8289.1|8274.1|8289.1|8274.1|8287.6|8272.6|11
1611742200000|2021-01-27 10:10:00|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.3|8273.3|57
1611742500000|2021-01-27 10:15:00|8288|8273|8288.5|8273.5|8288.8|8273.8|8288|8273|3
1611742800000|2021-01-27 10:20:00|8288|8273|8290|8275|8293|8278|8288|8273|98
1611743100000|2021-01-27 10:25:00|8290.8|8275.8|8292|8277|8292|8277|8290.8|8275.8|13
1611743400000|2021-01-27 10:30:00|8291.5|8276.5|8290.5|8275.5|8292|8277|8290.5|8275.5|2
1611743700000|2021-01-27 10:35:00|8290.3|8275.3|8291.8|8276.8|8291.8|8276.8|8287.8|8272.8|12
1611744000000|2021-01-27 10:40:00|8292.3|8277.3|8289.8|8274.8|8292.3|8277.3|8289.8|8274.8|0
1611744300000|2021-01-27 10:45:00|8290.3|8275.3|8292|8277|8292|8277|8290|8275|7
1611744600000|2021-01-27 10:50:00|8292.1|8277.1|8292.3|8277.3|8292.3|8277.3|8291.8|8276.8|1
1611744900000|2021-01-27 10:55:00|8289.1|8274.1|8288.3|8273.3|8289.1|8274.1|8287.6|8272.6|15
1611745200000|2021-01-27 11:00:00|8287.8|8272.8|8284.8|8269.8|8287.8|8272.8|8284.8|8269.8|3
1611745500000|2021-01-27 11:05:00|8283.1|8268.1|8284.6|8269.6|8284.6|8269.6|8282.2|8267.2|2
1611745800000|2021-01-27 11:10:00|8285.3|8270.3|8286.1|8271.1|8287|8272|8283.2|8268.2|12
1611746100000|2021-01-27 11:15:00|8285.8|8270.8|8286.1|8271.1|8286.3|8271.3|8285.7|8270.7|91
1611746400000|2021-01-27 11:20:00|8285|8270|8285.6|8270.6|8285.6|8270.6|8285|8270|0
1611746700000|2021-01-27 11:25:00|8283.2|8268.2|8273.5|8258.5|8283.2|8268.2|8272.5|8257.5|12
1611747000000|2021-01-27 11:30:00|8274.3|8259.3|8276|8261|8279.5|8264.5|8273.7|8258.7|15
1611747300000|2021-01-27 11:35:00|8275.5|8260.5|8273|8258|8276|8261|8268.7|8253.7|64
1611747600000|2021-01-27 11:40:00|8272.5|8257.5|8279.5|8264.5|8281|8266|8269.5|8254.5|43
1611747900000|2021-01-27 11:45:00|8279|8264|8279.2|8264.2|8282.5|8267.5|8277.8|8262.8|57
1611748200000|2021-01-27 11:50:00|8280.2|8265.2|8280.9|8265.9|8284.7|8269.7|8278.2|8263.2|65
1611748500000|2021-01-27 11:55:00|8280.7|8265.7|8284.4|8269.4|8284.4|8269.4|8279.9|8264.9|7
1611748800000|2021-01-27 12:00:00|8283.9|8268.9|8279.4|8264.4|8285.9|8270.9|8278.9|8263.9|41
1611749100000|2021-01-27 12:05:00|8279.2|8264.2|8277.2|8262.2|8281.2|8266.2|8276.7|8261.7|101
1611749400000|2021-01-27 12:10:00|8278.2|8263.2|8282.2|8267.2|8282.2|8267.2|8278.2|8263.2|10
1611749700000|2021-01-27 12:15:00|8282.7|8267.7|8278.2|8263.2|8284.2|8269.2|8277|8262|74
1611750000000|2021-01-27 12:20:00|8277.7|8262.7|8274.2|8259.2|8277.7|8262.7|8273|8258|32
1611750300000|2021-01-27 12:25:00|8276.7|8261.7|8278.2|8263.2|8278.7|8263.7|8276.7|8261.7|8
1611750600000|2021-01-27 12:30:00|8278.6|8263.6|8286|8271|8286|8271|8278.6|8263.6|48
1611750900000|2021-01-27 12:35:00|8285.7|8270.7|8286.8|8271.8|8286.8|8271.8|8283.5|8268.5|19
1611751200000|2021-01-27 12:40:00|8288.5|8273.5|8287.8|8272.8|8290.5|8275.5|8286.5|8271.5|63
1611751500000|2021-01-27 12:45:00|8287|8272|8277.8|8262.8|8287.3|8272.3|8275.3|8260.3|92
1611751800000|2021-01-27 12:50:00|8278|8263|8270.1|8255.1|8279.3|8264.3|8268.3|8253.3|61
1611752100000|2021-01-27 12:55:00|8272.3|8257.3|8273.3|8258.3|8278.3|8263.3|8271|8256|24
1611752400000|2021-01-27 13:00:00|8272.8|8257.8|8251.6|8236.6|8272.8|8257.8|8249.8|8234.8|42
1611752700000|2021-01-27 13:05:00|8249.1|8234.1|8246.4|8231.4|8250.2|8235.2|8246.4|8231.4|31
1611753000000|2021-01-27 13:10:00|8243.6|8228.6|8233.3|8218.3|8243.6|8228.6|8230.1|8215.1|220
1611753300000|2021-01-27 13:15:00|8233.8|8218.8|8238.6|8223.6|8238.8|8223.8|8233.8|8218.8|43
1611753600000|2021-01-27 13:20:00|8239.1|8224.1|8243.3|8228.3|8245.5|8230.5|8237.8|8222.8|49
1611753900000|2021-01-27 13:25:00|8243.6|8228.6|8245.8|8230.8|8253.3|8238.3|8242.8|8227.8|96
1611754200000|2021-01-27 13:30:00|8245.5|8230.5|8237.6|8222.6|8245.8|8230.8|8237.3|8222.3|77
1611754500000|2021-01-27 13:35:00|8237.4|8222.4|8228.8|8213.8|8237.5|8222.5|8226.5|8211.5|161
1611754800000|2021-01-27 13:40:00|8227.8|8212.8|8236.4|8221.4|8238.3|8223.3|8224.8|8209.8|185
1611755100000|2021-01-27 13:45:00|8235.3|8220.3|8226.3|8211.3|8235.3|8220.3|8226.3|8211.3|55
1611755400000|2021-01-27 13:50:00|8225.8|8210.8|8222.1|8207.1|8227.1|8212.1|8221.4|8206.4|72
1611755700000|2021-01-27 13:55:00|8222.4|8207.4|8233.6|8218.6|8233.6|8218.6|8222.4|8207.4|151
1611756000000|2021-01-27 14:00:00|8233.4|8218.4|8239.9|8224.9|8242.3|8227.3|8229.6|8214.6|186
1611756300000|2021-01-27 14:05:00|8239.7|8224.7|8226.9|8211.9|8239.7|8224.7|8224.7|8209.7|112
1611756600000|2021-01-27 14:10:00|8225.9|8210.9|8225.4|8210.4|8229.9|8214.9|8224.9|8209.9|79
1611756900000|2021-01-27 14:15:00|8227.7|8212.7|8221|8206|8227.7|8212.7|8220.5|8205.5|249
1611757200000|2021-01-27 14:20:00|8220.5|8205.5|8211.2|8196.2|8221.7|8206.7|8210.2|8195.2|130
1611757500000|2021-01-27 14:25:00|8211.4|8196.4|8214|8199|8214.5|8199.5|8207|8192|159
1611757800000|2021-01-27 14:30:00|8213.4|8198.4|8190.3|8175.3|8213.4|8198.4|8190|8175|374
1611758100000|2021-01-27 14:35:00|8191|8176|8161|8146|8193.5|8178.5|8160.5|8145.5|475
1611758400000|2021-01-27 14:40:00|8161.2|8146.2|8148.8|8133.8|8166.6|8151.6|8148.8|8133.8|403
1611758700000|2021-01-27 14:45:00|8148.1|8133.1|8155|8140|8155.5|8140.5|8139.4|8124.4|351
1611759000000|2021-01-27 14:50:00|8156.1|8141.1|8164.6|8149.6|8165.1|8150.1|8155.2|8140.2|316
1611759300000|2021-01-27 14:55:00|8164.4|8149.4|8168.9|8153.9|8187.4|8172.4|8164.4|8149.4|177
1611759600000|2021-01-27 15:00:00|8169.1|8154.1|8192.6|8177.6|8199.4|8184.4|8169.1|8154.1|166
1611759900000|2021-01-27 15:05:00|8192.9|8177.9|8182.2|8167.2|8192.9|8177.9|8176.6|8161.6|208
1611760200000|2021-01-27 15:10:00|8180.4|8165.4|8172.2|8157.2|8188.4|8173.4|8172.2|8157.2|169
1611760500000|2021-01-27 15:15:00|8171.7|8156.7|8188.5|8173.5|8190|8175|8171|8156|149
1611760800000|2021-01-27 15:20:00|8188.1|8173.1|8192|8177|8194|8179|8182|8167|105
1611761100000|2021-01-27 15:25:00|8191.6|8176.6|8188.6|8173.6|8192.1|8177.1|8179.6|8164.6|98
1611761400000|2021-01-27 15:30:00|8192.1|8177.1|8182.7|8167.7|8202.6|8187.6|8182.7|8167.7|370
1611761700000|2021-01-27 15:35:00|8180.5|8165.5|8179.2|8164.2|8180.5|8165.5|8169.3|8154.3|88
1611762000000|2021-01-27 15:40:00|8178.5|8163.5|8177.5|8162.5|8181|8166|8175.5|8160.5|91
1611762300000|2021-01-27 15:45:00|8178|8163|8181.7|8166.7|8183.8|8168.8|8177|8162|169
1611762600000|2021-01-27 15:50:00|8181|8166|8189.5|8174.5|8189.5|8174.5|8178.5|8163.5|163
1611762900000|2021-01-27 15:55:00|8189|8174|8191|8176|8196.1|8181.1|8188|8173|120
1611763200000|2021-01-27 16:00:00|8191.5|8176.5|8185|8170|8191.5|8176.5|8178.2|8163.2|140
1611763500000|2021-01-27 16:05:00|8183.9|8168.9|8180|8165|8186|8171|8176.3|8161.3|78
1611763800000|2021-01-27 16:10:00|8179.5|8164.5|8176|8161|8185|8170|8176|8161|72
1611764100000|2021-01-27 16:15:00|8176.5|8161.5|8174|8159|8179.3|8164.3|8172.3|8157.3|99
1611764400000|2021-01-27 16:20:00|8173.3|8158.3|8174|8159|8174.8|8159.8|8171.5|8156.5|52
1611764700000|2021-01-27 16:25:00|8174.1|8159.1|8184.6|8169.6|8185.8|8170.8|8174.1|8159.1|104
1611765000000|2021-01-27 16:30:00|8185.1|8170.1|8172.6|8157.6|8185.1|8170.1|8171.8|8156.8|99
1611765300000|2021-01-27 16:35:00|8169.3|8154.3|8169.5|8154.5|8177.1|8162.1|8167.3|8152.3|95
1611765600000|2021-01-27 16:40:00|8169.8|8154.8|8176.5|8161.5|8177.6|8162.6|8169.8|8154.8|38
1611765900000|2021-01-27 16:45:00|8177|8162|8164.8|8149.8|8177.3|8162.3|8164.3|8149.3|66
1611766200000|2021-01-27 16:50:00|8166.1|8151.1|8167.4|8152.4|8170.3|8155.3|8166.1|8151.1|69
1611766500000|2021-01-27 16:55:00|8167.8|8152.8|8168.6|8153.6|8168.6|8153.6|8163.9|8148.9|156
1611766800000|2021-01-27 17:00:00|8169.6|8154.6|8170.5|8155.5|8171.2|8156.2|8162.6|8147.6|123
1611767100000|2021-01-27 17:05:00|8170.7|8155.7|8179.5|8164.5|8179.5|8164.5|8169.2|8154.2|170
1611767400000|2021-01-27 17:10:00|8179.3|8164.3|8187.2|8172.2|8189.7|8174.7|8177.7|8162.7|180
1611767700000|2021-01-27 17:15:00|8186.8|8171.8|8181|8166|8187.7|8172.7|8180.2|8165.2|162
1611768000000|2021-01-27 17:20:00|8180|8165|8170.1|8155.1|8182.8|8167.8|8168.6|8153.6|147
1611768300000|2021-01-27 17:25:00|8169.8|8154.8|8166.5|8151.5|8169.8|8154.8|8163.3|8148.3|173
1611768600000|2021-01-27 17:30:00|8166.8|8151.8|8169.8|8154.8|8170.3|8155.3|8166.8|8151.8|67
1611768900000|2021-01-27 17:35:00|8170.2|8155.2|8179.2|8164.2|8179.7|8164.7|8170.2|8155.2|160
1611769200000|2021-01-27 17:40:00|8179.9|8164.9|8178.5|8163.5|8182.7|8167.7|8177.7|8162.7|58
1611769500000|2021-01-27 17:45:00|8178.3|8163.3|8175|8160|8181.7|8166.7|8174.5|8159.5|28
1611769800000|2021-01-27 17:50:00|8175.5|8160.5|8176.2|8161.2|8179.7|8164.7|8173|8158|46
1611770100000|2021-01-27 17:55:00|8176.7|8161.7|8178.7|8163.7|8184.7|8169.7|8176.7|8161.7|48
1611770400000|2021-01-27 18:00:00|8178.3|8163.3|8174.7|8159.7|8178.3|8163.3|8174|8159|22
1611770700000|2021-01-27 18:05:00|8174.5|8159.5|8185.3|8170.3|8185.8|8170.8|8174|8159|52
1611771000000|2021-01-27 18:10:00|8184.8|8169.8|8173|8158|8184.8|8169.8|8173|8158|17
1611771300000|2021-01-27 18:15:00|8173.3|8158.3|8169.8|8154.8|8178.3|8163.3|8169.8|8154.8|122
1611771600000|2021-01-27 18:20:00|8170.3|8155.3|8164.8|8149.8|8170.8|8155.8|8164.8|8149.8|53
1611771900000|2021-01-27 18:25:00|8165|8150|8167.3|8152.3|8169.1|8154.1|8163.8|8148.8|65
1611772200000|2021-01-27 18:30:00|8167.6|8152.6|8175.3|8160.3|8176.3|8161.3|8167.6|8152.6|35
1611772500000|2021-01-27 18:35:00|8175.8|8160.8|8167.6|8152.6|8175.8|8160.8|8167.6|8152.6|122
1611772800000|2021-01-27 18:40:00|8167.1|8152.1|8161.7|8146.7|8167.1|8152.1|8160.9|8145.9|128
1611773100000|2021-01-27 18:45:00|8160.9|8145.9|8160.3|8145.3|8163.4|8148.4|8160|8145|307
1611773400000|2021-01-27 18:50:00|8159.3|8144.3|8152.6|8137.6|8159.3|8144.3|8150.9|8135.9|605
1611773700000|2021-01-27 18:55:00|8152.1|8137.1|8155.4|8140.4|8156.1|8141.1|8150|8135|301
1611774000000|2021-01-27 19:00:00|8155.6|8140.6|8163.8|8148.8|8167.3|8152.3|8155.6|8140.6|60
1611774300000|2021-01-27 19:05:00|8163.5|8148.5|8156|8141|8163.5|8148.5|8150|8135|231
1611774600000|2021-01-27 19:10:00|8156.5|8141.5|8156.4|8141.4|8169.5|8154.5|8151.8|8136.8|672
1611774900000|2021-01-27 19:15:00|8157|8142|8151.5|8136.5|8163.7|8148.7|8149.5|8134.5|173
1611799200000|2021-01-28 02:00:00|8157.3|8142.3|8154.1|8139.1|8164.1|8149.1|8150.6|8135.6|138
1611799500000|2021-01-28 02:05:00|8151.5|8136.5|8139.6|8124.6|8151.6|8136.5|8136.8|8121.8|114
1611799800000|2021-01-28 02:10:00|8137.6|8122.6|8138.1|8123.1|8139.6|8124.6|8137.6|8122.6|103
1611800100000|2021-01-28 02:15:00|8138.4|8123.4|8138.1|8123.1|8138.6|8123.6|8136.9|8121.9|33
1611800400000|2021-01-28 02:20:00|8138.3|8123.3|8130.7|8115.7|8141.1|8126.1|8129.2|8114.2|10
1611800700000|2021-01-28 02:25:00|8129.7|8114.7|8116.5|8101.5|8130.7|8115.7|8109.3|8094.3|138
1611801000000|2021-01-28 02:30:00|8114.5|8099.5|8111.5|8096.5|8116.7|8101.7|8109.8|8094.8|26
1611801300000|2021-01-28 02:35:00|8111.3|8096.3|8102.3|8087.3|8111.3|8096.3|8101.8|8086.8|81
1611801600000|2021-01-28 02:40:00|8101.6|8086.6|8102.6|8087.6|8105.8|8090.8|8100.8|8085.8|54
1611801900000|2021-01-28 02:45:00|8102.3|8087.3|8107.4|8092.4|8113.2|8098.2|8101.8|8086.8|13
1611802200000|2021-01-28 02:50:00|8106.9|8091.9|8104.8|8089.8|8108.4|8093.4|8101.8|8086.8|18
1611802500000|2021-01-28 02:55:00|8103.8|8088.8|8096.6|8081.6|8109.7|8094.7|8096.6|8081.6|92
1611802800000|2021-01-28 03:00:00|8096.1|8081.1|8093.9|8078.9|8096.4|8081.4|8091.4|8076.4|87
1611803100000|2021-01-28 03:05:00|8093.4|8078.4|8093.6|8078.6|8095.6|8080.6|8090.9|8075.9|39
1611803400000|2021-01-28 03:10:00|8094.2|8079.2|8096.3|8081.3|8096.3|8081.3|8093.3|8078.3|26
1611803700000|2021-01-28 03:15:00|8095.3|8080.3|8101|8086|8102.3|8087.3|8093.8|8078.8|62
1611804000000|2021-01-28 03:20:00|8101.3|8086.3|8092.7|8077.7|8102.3|8087.3|8091.7|8076.7|116
1611804300000|2021-01-28 03:25:00|8092.2|8077.2|8095|8080|8099.4|8084.4|8092.1|8077.1|40
1611804600000|2021-01-28 03:30:00|8095.4|8080.4|8097.2|8082.2|8097.2|8082.2|8095.4|8080.4|11
1611804900000|2021-01-28 03:35:00|8098.9|8083.9|8099|8084|8100.4|8085.4|8098.4|8083.4|1
1611805500000|2021-01-28 03:45:00|8098.5|8083.5|8102.4|8087.4|8102.4|8087.4|8097.5|8082.5|6
1611805800000|2021-01-28 03:50:00|8101.3|8086.3|8103.5|8088.5|8103.8|8088.8|8101.1|8086.1|8
1611806100000|2021-01-28 03:55:00|8103.8|8088.8|8103.6|8088.6|8107.3|8092.3|8102.9|8087.9|27
1611806400000|2021-01-28 04:00:00|8103.8|8088.8|8103.9|8088.9|8104.1|8089.1|8103.1|8088.1|5
1611806700000|2021-01-28 04:05:00|8103.6|8088.6|8103.6|8088.6|8104.3|8089.3|8103.1|8088.1|0
1611807000000|2021-01-28 04:10:00|8104.6|8089.6|8104.6|8089.6|8105.8|8090.8|8104.6|8089.6|2
1611807300000|2021-01-28 04:15:00|8102.6|8087.6|8099.9|8084.9|8105.1|8090.1|8099.9|8084.9|4
1611807600000|2021-01-28 04:20:00|8099.4|8084.4|8099.4|8084.4|8099.4|8084.4|8099.4|8084.4|0
1611807900000|2021-01-28 04:25:00|8095.4|8080.4|8095.2|8080.2|8096.2|8081.2|8094.9|8079.9|50
1611808200000|2021-01-28 04:30:00|8095.6|8080.6|8095.2|8080.2|8097.4|8082.4|8094.9|8079.9|0
1611808500000|2021-01-28 04:35:00|8094.7|8079.7|8095|8080|8095|8080|8094.5|8079.5|1
1611809400000|2021-01-28 04:50:00|8094.2|8079.2|8094.4|8079.4|8094.4|8079.4|8094.2|8079.2|0
1611809700000|2021-01-28 04:55:00|8094.2|8079.2|8094.2|8079.2|8094.4|8079.4|8094.2|8079.2|0
1611810000000|2021-01-28 05:00:00|8094.4|8079.4|8097.4|8082.4|8097.4|8082.4|8094.2|8079.2|3
1611810300000|2021-01-28 05:05:00|8095.9|8080.9|8095.2|8080.2|8095.9|8080.9|8095.2|8080.2|1
1611810600000|2021-01-28 05:10:00|8095.4|8080.4|8095.9|8080.9|8095.9|8080.9|8095.1|8080.1|3
1611810900000|2021-01-28 05:15:00|8095.4|8080.4|8095.9|8080.9|8096.4|8081.4|8093.6|8078.6|5
1611811200000|2021-01-28 05:20:00|8095.4|8080.4|8095.4|8080.4|8098.4|8083.4|8094.2|8079.2|3
1611811800000|2021-01-28 05:30:00|||||||||5
1611812100000|2021-01-28 05:35:00|8094.9|8079.9|8094.9|8079.9|8094.9|8079.9|8094.9|8079.9|0
1611812400000|2021-01-28 05:40:00|8095.4|8080.4|8095.9|8080.9|8095.9|8080.9|8095.4|8080.4|0
1611812700000|2021-01-28 05:45:00|8094.9|8079.9|8095.5|8080.5|8095.5|8080.5|8094.9|8079.9|1
1611813000000|2021-01-28 05:50:00|8095|8080|8098.5|8083.5|8103.5|8088.5|8095|8080|12
1611813300000|2021-01-28 05:55:00|8097.5|8082.5|8093.7|8078.7|8099|8084|8093.7|8078.7|5
1611813600000|2021-01-28 06:00:00|8093.5|8078.5|8093.5|8078.5|8093.9|8078.9|8092.5|8077.5|3
1611813900000|2021-01-28 06:05:00|8093.2|8078.2|8093.5|8078.5|8093.5|8078.5|8093.2|8078.2|1
1611814200000|2021-01-28 06:10:00|8093.7|8078.7|8094|8079|8094|8079|8093.2|8078.2|2
1611814500000|2021-01-28 06:15:00|8093.4|8078.4|8090.5|8075.5|8093.4|8078.4|8090.5|8075.5|16
1611814800000|2021-01-28 06:20:00|8090.2|8075.2|8090.4|8075.4|8091|8076|8090.2|8075.2|1
1611815100000|2021-01-28 06:25:00|8090.9|8075.9|8091.4|8076.4|8091.4|8076.4|8090.9|8075.9|0
1611815400000|2021-01-28 06:30:00|8091.9|8076.9|8091.2|8076.2|8093|8078|8091.2|8076.2|16
1611815700000|2021-01-28 06:35:00|8090.7|8075.7|8090.7|8075.7|8091.2|8076.2|8090.7|8075.7|21
1611816000000|2021-01-28 06:40:00|8091|8076|8090|8075|8091.5|8076.5|8089.4|8074.4|50
1611816300000|2021-01-28 06:45:00|8089.8|8074.8|8088.1|8073.1|8090.5|8075.5|8087.8|8072.8|98
1611816600000|2021-01-28 06:50:00|8087.6|8072.6|8088.8|8073.8|8088.8|8073.8|8087.1|8072.1|5
1611816900000|2021-01-28 06:55:00|8088.7|8073.7|8089.5|8074.5|8090.4|8075.4|8088.5|8073.5|104
1611817200000|2021-01-28 07:00:00|8089|8074|8089|8074|8090.2|8075.2|8088|8073|22
1611817500000|2021-01-28 07:05:00|8089.5|8074.5|8088.3|8073.3|8089.7|8074.7|8087.7|8072.7|1
1611817800000|2021-01-28 07:10:00|8088.5|8073.5|8089.3|8074.3|8090|8075|8088.5|8073.5|20
1611818100000|2021-01-28 07:15:00|8089|8074|8089.3|8074.3|8089.3|8074.3|8088.8|8073.8|1
1611818400000|2021-01-28 07:20:00|8089.1|8074.1|8087.6|8072.6|8090.3|8075.3|8087.6|8072.6|7
1611818700000|2021-01-28 07:25:00|8088.1|8073.1|8089.3|8074.3|8090.3|8075.3|8088.1|8073.1|26
1611819000000|2021-01-28 07:30:00|8089.5|8074.5|8086.8|8071.8|8090|8075|8086.8|8071.8|13
1611819300000|2021-01-28 07:35:00|8086.5|8071.5|8088.1|8073.1|8089.5|8074.5|8086.5|8071.5|2
1611819600000|2021-01-28 07:40:00|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|0
1611819900000|2021-01-28 07:45:00|8088.8|8073.8|8090|8075|8090.8|8075.8|8088.8|8073.8|10
1611820200000|2021-01-28 07:50:00|8090.4|8075.4|8094.7|8079.7|8095.5|8080.5|8090.4|8075.4|35
1611820500000|2021-01-28 07:55:00|8095|8080|8092.3|8077.3|8095|8080|8092.3|8077.3|19
1611820800000|2021-01-28 08:00:00|8092.1|8077.1|8090.4|8075.4|8096|8081|8090.4|8075.4|41
1611821100000|2021-01-28 08:05:00|8089.6|8074.6|8091.5|8076.5|8095.5|8080.5|8089.6|8074.6|26
1611821400000|2021-01-28 08:10:00|8092.9|8077.9|8095|8080|8096|8081|8092|8077|20
1611821700000|2021-01-28 08:15:00|8094.8|8079.8|8092.3|8077.3|8095|8080|8092.3|8077.3|1
1611822000000|2021-01-28 08:20:00|8091.3|8076.3|8089.8|8074.8|8091.3|8076.3|8089.1|8074.1|29
1611822300000|2021-01-28 08:25:00|8089.1|8074.1|8087.1|8072.1|8089.1|8074.1|8087.1|8072.1|3
1611822600000|2021-01-28 08:30:00|8088.2|8073.2|8094.7|8079.7|8096.4|8081.4|8087.1|8072.1|20
1611822900000|2021-01-28 08:35:00|8094.2|8079.2|8090.9|8075.9|8094.2|8079.2|8086.6|8071.6|27
1611823200000|2021-01-28 08:40:00|8091.7|8076.7|8089.6|8074.6|8091.7|8076.7|8085.9|8070.9|28
1611823500000|2021-01-28 08:45:00|8089.8|8074.8|8088.4|8073.4|8089.9|8074.9|8085.9|8070.9|26
1611823800000|2021-01-28 08:50:00|8088.9|8073.9|8086.9|8071.9|8090.9|8075.9|8086.9|8071.9|11
1611824100000|2021-01-28 08:55:00|8086.4|8071.4|8089|8074|8089|8074|8076.2|8061.2|128
1611824400000|2021-01-28 09:00:00|8086.7|8071.7|8085.5|8070.5|8088|8073|8081.5|8066.5|20
1611824700000|2021-01-28 09:05:00|8085.2|8070.2|8086.2|8071.2|8087.7|8072.7|8084.4|8069.4|24
1611825000000|2021-01-28 09:10:00|8085.7|8070.7|8080.7|8065.7|8086.4|8071.4|8080.2|8065.2|19
1611825300000|2021-01-28 09:15:00|8085.2|8070.2|8066.3|8051.3|8085.2|8070.2|8064.9|8049.9|213
1611825600000|2021-01-28 09:20:00|8065.4|8050.4|8067.7|8052.7|8069.5|8054.5|8064.3|8049.3|51
1611825900000|2021-01-28 09:25:00|8067.9|8052.9|8063|8048|8068.5|8053.5|8061|8046|143
1611826200000|2021-01-28 09:30:00|8062.7|8047.7|8061.7|8046.7|8063.4|8048.4|8061.7|8046.7|24
1611826500000|2021-01-28 09:35:00|8061.5|8046.5|8062.2|8047.2|8063.5|8048.5|8060.2|8045.2|61
1611826800000|2021-01-28 09:40:00|8062|8047|8064.4|8049.4|8066.6|8051.6|8061.4|8046.4|39
1611827100000|2021-01-28 09:45:00|8064.9|8049.9|8065.7|8050.7|8066.7|8051.7|8064.7|8049.7|20
1611827400000|2021-01-28 09:50:00|8066.7|8051.7|8067.7|8052.7|8067.7|8052.7|8065.7|8050.7|23
1611827700000|2021-01-28 09:55:00|8067.5|8052.5|8068.2|8053.2|8070.2|8055.2|8067.2|8052.2|17
1611828000000|2021-01-28 10:00:00|8068.5|8053.5|8072.3|8057.3|8072.7|8057.7|8068.5|8053.5|11
1611828300000|2021-01-28 10:05:00|8072.5|8057.5|8073|8058|8075.7|8060.7|8071.8|8056.8|22
1611828600000|2021-01-28 10:10:00|8072.8|8057.8|8067.5|8052.5|8072.8|8057.8|8067|8052|16
1611828900000|2021-01-28 10:15:00|8068|8053|8070|8055|8072|8057|8066.5|8051.5|22
1611829200000|2021-01-28 10:20:00|8074|8059|8077.8|8062.8|8081.8|8066.8|8074|8059|31
1611829500000|2021-01-28 10:25:00|8077.3|8062.3|8072.1|8057.1|8077.7|8062.7|8071.1|8056.1|36
1611829800000|2021-01-28 10:30:00|8071.6|8056.6|8071.2|8056.2|8074.3|8059.3|8068.9|8053.9|18
1611830100000|2021-01-28 10:35:00|8071.3|8056.3|8074.2|8059.2|8074.2|8059.2|8067.8|8052.8|18
1611830400000|2021-01-28 10:40:00|8074|8059|8073.5|8058.5|8074.5|8059.5|8072.8|8057.8|5
1611830700000|2021-01-28 10:45:00|8075.5|8060.5|8076.8|8061.8|8083.2|8068.2|8075.3|8060.3|38
1611831000000|2021-01-28 10:50:00|8078.8|8063.8|8076.5|8061.5|8079|8064|8076|8061|9
1611831300000|2021-01-28 10:55:00|8077|8062|8079.8|8064.8|8080.3|8065.3|8077|8062|3
1611831600000|2021-01-28 11:00:00|8078.9|8063.9|8077.8|8062.8|8082.9|8067.9|8077.6|8062.6|19
1611831900000|2021-01-28 11:05:00|8077.6|8062.6|8071.1|8056.1|8077.8|8062.8|8069.4|8054.4|74
1611832200000|2021-01-28 11:10:00|8070.6|8055.6|8070.6|8055.6|8072.4|8057.4|8067.1|8052.1|10
1611832500000|2021-01-28 11:15:00|8070.8|8055.8|8076.8|8061.8|8076.8|8061.8|8070.1|8055.1|28
1611832800000|2021-01-28 11:20:00|8077.3|8062.3|8073|8058|8080.8|8065.8|8071.6|8056.6|47
1611833100000|2021-01-28 11:25:00|8072.3|8057.3|8076.5|8061.5|8076.5|8061.5|8072.3|8057.3|10
1611833400000|2021-01-28 11:30:00|8076|8061|8076.8|8061.8|8077.5|8062.5|8075.5|8060.5|15
1611833700000|2021-01-28 11:35:00|8077.1|8062.1|8076.5|8061.5|8077.5|8062.5|8075.3|8060.3|42
1611834000000|2021-01-28 11:40:00|8076.3|8061.3|8071.6|8056.6|8076.6|8061.6|8070.8|8055.8|35
1611834300000|2021-01-28 11:45:00|8072.1|8057.1|8072.3|8057.3|8072.3|8057.3|8068.6|8053.6|18
1611834600000|2021-01-28 11:50:00|8073.6|8058.6|8077|8062|8078.6|8063.6|8073.6|8058.6|120
1611834900000|2021-01-28 11:55:00|8076.8|8061.8|8075.5|8060.5|8077|8062|8072.3|8057.3|5
1611835200000|2021-01-28 12:00:00|8075.7|8060.7|8077.7|8062.7|8077.7|8062.7|8075.7|8060.7|2
1611835500000|2021-01-28 12:05:00|8077.8|8062.8|8076.8|8061.8|8077.8|8062.8|8073.6|8058.6|23
1611835800000|2021-01-28 12:10:00|8078.2|8063.2|8084.3|8069.3|8088.3|8073.3|8078.2|8063.2|60
1611836100000|2021-01-28 12:15:00|8084.1|8069.1|8084.6|8069.6|8086.4|8071.4|8083.6|8068.6|28
1611836400000|2021-01-28 12:20:00|8084.8|8069.8|8083.9|8068.9|8085.6|8070.6|8083.9|8068.9|92
1611836700000|2021-01-28 12:25:00|8084.1|8069.1|8084.2|8069.2|8084.9|8069.9|8082.4|8067.4|14
1611837000000|2021-01-28 12:30:00|8083.9|8068.9|8078.4|8063.4|8083.9|8068.9|8078.4|8063.4|8
1611837300000|2021-01-28 12:35:00|8077.8|8062.8|8072.5|8057.5|8077.8|8062.8|8072.5|8057.5|141
1611837600000|2021-01-28 12:40:00|8072.2|8057.2|8073|8058|8073|8058|8071|8056|118
1611837900000|2021-01-28 12:45:00|8072.2|8057.2|8084.7|8069.7|8086.2|8071.2|8071.5|8056.5|93
1611838200000|2021-01-28 12:50:00|8084.5|8069.5|8098.6|8083.6|8098.8|8083.8|8079.4|8064.4|80
1611838500000|2021-01-28 12:55:00|8096.9|8081.9|8081|8066|8096.9|8081.9|8080|8065|29
1611838800000|2021-01-28 13:00:00|8080.8|8065.8|8090.3|8075.3|8095.5|8080.5|8080.5|8065.5|132
1611839100000|2021-01-28 13:05:00|8090.6|8075.6|8094.1|8079.1|8094.1|8079.1|8082.7|8067.7|43
1611839400000|2021-01-28 13:10:00|8094.8|8079.8|8092.9|8077.9|8104.3|8089.3|8089.1|8074.1|83
1611839700000|2021-01-28 13:15:00|8093.4|8078.4|8097.9|8082.9|8099.1|8084.1|8089.4|8074.4|35
1611840000000|2021-01-28 13:20:00|8096.9|8081.9|8089.6|8074.6|8096.9|8081.9|8089.6|8074.6|40
1611840300000|2021-01-28 13:25:00|8089.4|8074.4|8091.4|8076.4|8092.4|8077.4|8087.4|8072.4|36
1611840600000|2021-01-28 13:30:00|8091.9|8076.9|8111|8096|8114.5|8099.5|8091.9|8076.9|100
1611840900000|2021-01-28 13:35:00|8112|8097|8135.2|8120.2|8136.2|8121.2|8112|8097|180
1611841200000|2021-01-28 13:40:00|8135.5|8120.5|8139.5|8124.5|8146|8131|8134|8119|222
1611841500000|2021-01-28 13:45:00|8140|8125|8139.5|8124.5|8144.5|8129.5|8135.7|8120.7|154
1611841800000|2021-01-28 13:50:00|8139.8|8124.8|8154.3|8139.3|8154.3|8139.3|8136.8|8121.8|141
1611842100000|2021-01-28 13:55:00|8154.5|8139.5|8174.8|8159.8|8180|8165|8154.3|8139.3|376
1611842400000|2021-01-28 14:00:00|8174.3|8159.3|8169.2|8154.2|8180.3|8165.3|8169.2|8154.2|53
1611842700000|2021-01-28 14:05:00|8168.9|8153.9|8203.9|8188.9|8208.6|8193.6|8168.9|8153.9|224
1611843000000|2021-01-28 14:10:00|8203.4|8188.4|8189.4|8174.4|8203.4|8188.4|8186.4|8171.4|155
1611843300000|2021-01-28 14:15:00|8188.9|8173.9|8180.1|8165.1|8190.7|8175.7|8179.4|8164.4|92
1611843600000|2021-01-28 14:20:00|8180.4|8165.4|8177.2|8162.2|8189.4|8174.4|8175.9|8160.9|82
1611843900000|2021-01-28 14:25:00|8177|8162|8181.9|8166.9|8181.9|8166.9|8168.9|8153.9|90
1611844200000|2021-01-28 14:30:00|8181.7|8166.7|8187.5|8172.5|8195|8180|8176.2|8161.2|257
1611844500000|2021-01-28 14:35:00|8188.5|8173.5|8163.2|8148.2|8190|8175|8162.8|8147.8|216
1611844800000|2021-01-28 14:40:00|8163.8|8148.8|8176.2|8161.2|8176.2|8161.2|8156.5|8141.5|144
1611845100000|2021-01-28 14:45:00|8176.4|8161.4|8168.5|8153.5|8181.7|8166.7|8167.8|8152.8|144
1611845400000|2021-01-28 14:50:00|8168.7|8153.7|8170|8155|8170|8155|8164.5|8149.5|105
1611845700000|2021-01-28 14:55:00|8169.5|8154.5|8142.3|8127.3|8170|8155|8141.8|8126.8|131
1611846000000|2021-01-28 15:00:00|8142.6|8127.6|8149.5|8134.5|8165.5|8150.5|8142.5|8127.5|123
1611846300000|2021-01-28 15:05:00|8151.5|8136.5|8152.6|8137.6|8161.8|8146.8|8150.5|8135.5|69
1611846600000|2021-01-28 15:10:00|8152.1|8137.1|8154.5|8139.5|8159.3|8144.3|8147.4|8132.4|95
1611846900000|2021-01-28 15:15:00|8155|8140|8162|8147|8163|8148|8154|8139|100
1611847200000|2021-01-28 15:20:00|8162.3|8147.3|8148|8133|8162.5|8147.5|8142|8127|120
1611847500000|2021-01-28 15:25:00|8149.2|8134.2|8164|8149|8169|8154|8149.2|8134.2|212
1611847800000|2021-01-28 15:30:00|8164.6|8149.6|8137.9|8122.9|8169.2|8154.2|8136.9|8121.9|217
1611848100000|2021-01-28 15:35:00|8137.5|8122.5|8136.5|8121.5|8143.2|8128.2|8130.9|8115.9|234
1611848400000|2021-01-28 15:40:00|8136|8121|8103.8|8088.8|8141.9|8126.9|8103.8|8088.8|198
1611848700000|2021-01-28 15:45:00|8104.3|8089.3|8107.3|8092.3|8108.3|8093.3|8095.6|8080.6|306
1611849000000|2021-01-28 15:50:00|8106.7|8091.7|8078.9|8063.9|8106.7|8091.7|8078.9|8063.9|280
1611849300000|2021-01-28 15:55:00|8079.1|8064.1|8078.9|8063.9|8091.8|8076.8|8070.7|8055.7|287
1611849600000|2021-01-28 16:00:00|8078.4|8063.4|8088.4|8073.4|8095.1|8080.1|8075.4|8060.4|177
1611849900000|2021-01-28 16:05:00|8088.2|8073.2|8082.2|8067.2|8089.4|8074.4|8079.9|8064.9|162
1611850200000|2021-01-28 16:10:00|8082|8067|8084.4|8069.4|8094.4|8079.4|8081.4|8066.4|185
1611850500000|2021-01-28 16:15:00|8083.8|8068.8|8090.8|8075.8|8099.3|8084.3|8081.4|8066.4|98
1611850800000|2021-01-28 16:20:00|8092.3|8077.3|8084.1|8069.1|8095.8|8080.8|8084.1|8069.1|138
1611851100000|2021-01-28 16:25:00|8084.4|8069.4|8098.7|8083.7|8098.7|8083.7|8084.1|8069.1|96
1611851400000|2021-01-28 16:30:00|8098.9|8083.9|8094.4|8079.4|8101.4|8086.4|8087.2|8072.2|148
1611851700000|2021-01-28 16:35:00|8093.9|8078.9|8085.4|8070.4|8098.4|8083.4|8085.2|8070.2|79
1611852000000|2021-01-28 16:40:00|8086.2|8071.2|8075|8060|8086.2|8071.2|8075|8060|149
1611852300000|2021-01-28 16:45:00|8075.2|8060.2|8073|8058|8078|8063|8071.5|8056.5|137
1611852600000|2021-01-28 16:50:00|8074.2|8059.2|8081.5|8066.5|8085|8070|8074.2|8059.2|62
1611852900000|2021-01-28 16:55:00|8080.2|8065.2|8079.8|8064.8|8085|8070|8076.9|8061.9|80
1611853200000|2021-01-28 17:00:00|8078.8|8063.8|8081|8066|8085.5|8070.5|8078.8|8063.8|52
1611853500000|2021-01-28 17:05:00|8079.8|8064.8|8079.8|8064.8|8083.5|8068.5|8077.8|8062.8|24
1611853800000|2021-01-28 17:10:00|8080.5|8065.5|8088.9|8073.9|8092.4|8077.4|8078.8|8063.8|141
1611854100000|2021-01-28 17:15:00|8088.4|8073.4|8083.9|8068.9|8088.4|8073.4|8082.4|8067.4|55
1611854400000|2021-01-28 17:20:00|8084.9|8069.9|8096.9|8081.9|8099.9|8084.9|8082.4|8067.4|93
1611854700000|2021-01-28 17:25:00|8095.5|8080.5|8095.9|8080.9|8102.4|8087.4|8093.4|8078.4|76
1611855000000|2021-01-28 17:30:00|8096.4|8081.4|8092.9|8077.9|8100.9|8085.9|8092.9|8077.9|47
1611855300000|2021-01-28 17:35:00|8092.2|8077.2|8092.4|8077.4|8093.2|8078.2|8089.4|8074.4|38
1611855600000|2021-01-28 17:40:00|8092.7|8077.7|8112.6|8097.6|8114.6|8099.6|8091.9|8076.9|278
1611855900000|2021-01-28 17:45:00|8112.9|8097.9|8112.1|8097.1|8113.9|8098.9|8105.9|8090.9|43
1611856200000|2021-01-28 17:50:00|8111.6|8096.6|8097.6|8082.6|8113.1|8098.1|8097.6|8082.6|38
1611856500000|2021-01-28 17:55:00|8097.9|8082.9|8097|8082|8106.9|8091.9|8092.4|8077.4|44
1611856800000|2021-01-28 18:00:00|8096.4|8081.4|8095.9|8080.9|8102.4|8087.4|8095.1|8080.1|24
1611857100000|2021-01-28 18:05:00|8095.6|8080.6|8090.9|8075.9|8095.9|8080.9|8086.9|8071.9|64
1611857400000|2021-01-28 18:10:00|8091.1|8076.1|8084.2|8069.2|8094.4|8079.4|8083.8|8068.8|62
1611857700000|2021-01-28 18:15:00|8084.5|8069.5|8084.4|8069.4|8090.7|8075.7|8083.2|8068.2|46
1611858000000|2021-01-28 18:20:00|8083.2|8068.2|8087.9|8072.9|8091.9|8076.9|8079.9|8064.9|48
1611858300000|2021-01-28 18:25:00|8087.7|8072.7|8087.4|8072.4|8088.9|8073.9|8086.4|8071.4|25
1611858600000|2021-01-28 18:30:00|8086.6|8071.6|8091.2|8076.2|8093.4|8078.4|8084.2|8069.2|31
1611858900000|2021-01-28 18:35:00|8090.7|8075.7|8094.4|8079.4|8097.4|8082.4|8090.4|8075.4|37
1611859200000|2021-01-28 18:40:00|8094.7|8079.7|8087.5|8072.5|8094.7|8079.7|8086.3|8071.3|34
1611859500000|2021-01-28 18:45:00|8087.8|8072.8|8089.3|8074.3|8089.5|8074.5|8079.5|8064.5|59
1611859800000|2021-01-28 18:50:00|8089|8074|8086|8071|8089|8074|8075.5|8060.5|58
1611860100000|2021-01-28 18:55:00|8086.2|8071.2|8085|8070|8086.5|8071.5|8079.5|8064.5|56
1611860400000|2021-01-28 19:00:00|8083.6|8068.6|8063.9|8048.9|8085.8|8070.8|8061.6|8046.6|423
1611860700000|2021-01-28 19:05:00|8063.6|8048.6|8071|8056|8074.5|8059.5|8062.1|8047.1|156
1611861000000|2021-01-28 19:10:00|8071.2|8056.2|8071.5|8056.5|8076|8061|8062.5|8047.5|867
1611861300000|2021-01-28 19:15:00|8071.7|8056.7|8070|8055|8079|8064|8068.1|8053.1|412
1611885600000|2021-01-29 02:00:00|8073.3|8058.3|8079.3|8064.3|8082.8|8067.8|8073.2|8058.2|52
1611885900000|2021-01-29 02:05:00|8080.8|8065.8|8079.3|8064.3|8088.5|8072.5|8077.3|8062.3|26
1611886200000|2021-01-29 02:10:00|8079.8|8064.8|8081.3|8066.3|8081.3|8066.3|8078.3|8063.3|7
1611886500000|2021-01-29 02:15:00|8078.3|8063.3|8083.7|8068.7|8084.1|8069.1|8077.3|8062.3|6
1611886800000|2021-01-29 02:20:00|8083.2|8068.2|8082.7|8067.7|8083.7|8068.7|8078.7|8063.7|9
1611887100000|2021-01-29 02:25:00|8081.2|8066.2|8083.4|8068.4|8083.6|8068.6|8079.2|8064.2|4
1611887400000|2021-01-29 02:30:00|8081.9|8066.9|8083.4|8068.4|8084.1|8069.1|8079.9|8064.9|7
1611887700000|2021-01-29 02:35:00|8083.1|8068.1|8074.2|8059.2|8083.4|8068.4|8074.2|8059.2|18
1611888000000|2021-01-29 02:40:00|8073.8|8058.8|8080.7|8065.7|8080.7|8065.7|8071.7|8056.7|15
1611888300000|2021-01-29 02:45:00|8080.5|8065.5|8077.2|8062.2|8080.7|8065.7|8075.7|8060.7|13
1611888600000|2021-01-29 02:50:00|8077.7|8062.7|8077.7|8062.7|8077.7|8062.7|8076.2|8061.2|15
1611888900000|2021-01-29 02:55:00|8076.7|8061.7|8072.7|8057.7|8077.7|8062.7|8072.7|8057.7|13
1611889200000|2021-01-29 03:00:00|8072.3|8057.3|8073.7|8058.7|8078.5|8063.5|8071.2|8056.2|9
1611889500000|2021-01-29 03:05:00|8073.2|8058.2|8077.7|8062.7|8077.7|8062.7|8071.7|8056.7|11
1611889800000|2021-01-29 03:10:00|8076.5|8061.5|8077.7|8062.7|8077.7|8062.7|8075.5|8060.5|2
1611890100000|2021-01-29 03:15:00|8077|8062|8077.7|8062.7|8077.7|8062.7|8075|8060|3
1611890400000|2021-01-29 03:20:00|8076.5|8061.5|8076|8061|8077.7|8062.7|8075|8060|2
1611890700000|2021-01-29 03:25:00|8075.7|8060.7|8079|8064|8079|8064|8075.5|8060.5|15
1611891000000|2021-01-29 03:30:00|8078.5|8063.5|8079|8064|8079.5|8064.5|8078.5|8063.5|1
1611891300000|2021-01-29 03:35:00|8080|8065|8080|8065|8080|8065|8080|8065|0
1611891600000|2021-01-29 03:40:00|8080.2|8065.2|8080.5|8065.5|8080.5|8065.5|8080.2|8065.2|0
1611891900000|2021-01-29 03:45:00|8079.9|8064.9|8079.5|8064.5|8079.9|8064.9|8078|8063|7
1611892200000|2021-01-29 03:50:00|8079.2|8064.2|8079.2|8064.2|8079.2|8064.2|8079.2|8064.2|0
1611892500000|2021-01-29 03:55:00|8079.8|8064.8|8080|8065|8080|8065|8079.2|8064.2|4
1611892800000|2021-01-29 04:00:00|8080.2|8065.2|8081|8066|8081|8066|8079.7|8064.7|5
1611893100000|2021-01-29 04:05:00|8081.5|8066.5|8081.5|8066.5|8081.5|8066.5|8081.5|8066.5|0
1611893400000|2021-01-29 04:10:00|8082|8067|8082.5|8067.5|8082.5|8067.5|8082|8067|0
1611893700000|2021-01-29 04:15:00|8083|8068|8083|8068|8083|8068|8083|8068|0
1611894000000|2021-01-29 04:20:00|8083.2|8068.2|8084.2|8069.2|8084.2|8069.2|8083.2|8068.2|0
1611894600000|2021-01-29 04:30:00|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|0
1611894900000|2021-01-29 04:35:00|8084.8|8069.8|8084.8|8069.8|8084.8|8069.8|8084.8|8069.8|0
1611896400000|2021-01-29 05:00:00|8084.6|8069.6|8085.3|8070.3|8085.3|8070.3|8084.3|8069.3|1
1611897000000|2021-01-29 05:10:00|8088.6|8073.6|8088.8|8073.8|8088.8|8073.8|8088.6|8073.6|0
1611897300000|2021-01-29 05:15:00|8085.8|8070.8|8086.8|8071.8|8086.8|8071.8|8083.8|8068.8|2
1611897600000|2021-01-29 05:20:00|8084.5|8069.5|8087.7|8072.7|8087.7|8072.7|8084|8069|7
1611897900000|2021-01-29 05:25:00|||||||||2
1611898200000|2021-01-29 05:30:00|8087.3|8072.3|8077.6|8062.6|8087.3|8072.3|8076.2|8061.2|5
1611898500000|2021-01-29 05:35:00|8077.1|8062.1|8081|8066|8082.5|8067.5|8073.1|8058.1|24
1611898800000|2021-01-29 05:40:00|8080.8|8065.8|8079.3|8064.3|8082.5|8067.5|8078.8|8063.8|3
1611899100000|2021-01-29 05:45:00|8078.8|8063.8|8079.3|8064.3|8080.3|8065.3|8078.8|8063.8|0
1611899400000|2021-01-29 05:50:00|8079.5|8064.5|8079|8064|8079.8|8064.8|8078.5|8063.5|0
1611899700000|2021-01-29 05:55:00|8078.8|8063.8|8074.3|8059.3|8079.5|8064.5|8074.3|8059.3|1
1611900000000|2021-01-29 06:00:00|8072.3|8057.3|8072.3|8057.3|8077|8062|8072.3|8057.3|3
1611900300000|2021-01-29 06:05:00|8071.6|8056.6|8070.8|8055.8|8071.6|8056.6|8070.8|8055.8|5
1611900600000|2021-01-29 06:10:00|8070.9|8055.9|8070.3|8055.3|8070.9|8055.9|8069.3|8054.3|12
1611900900000|2021-01-29 06:15:00|8070.1|8055.1|8070.8|8055.8|8071.1|8056.1|8069.8|8054.8|17
1611901200000|2021-01-29 06:20:00|8070.9|8055.9|8070.4|8055.4|8070.9|8055.9|8068.9|8053.9|5
1611901500000|2021-01-29 06:25:00|8070.1|8055.1|8069.9|8054.9|8070.9|8055.9|8069.6|8054.6|11
1611901800000|2021-01-29 06:30:00|8069.4|8054.4|8069.9|8054.9|8070.5|8055.5|8069.4|8054.4|41
1611902100000|2021-01-29 06:35:00|8069.7|8054.7|8067.9|8052.9|8070.9|8055.9|8065.2|8050.2|33
1611902400000|2021-01-29 06:40:00|8067.7|8052.7|8067.9|8052.9|8068.9|8053.9|8067.2|8052.2|10
1611902700000|2021-01-29 06:45:00|8067.2|8052.2|8067|8052|8067.9|8052.9|8066.9|8051.9|1
1611903000000|2021-01-29 06:50:00|8067.5|8052.5|8067|8052|8067.5|8052.5|8066.5|8051.5|0
1611903300000|2021-01-29 06:55:00|8067.2|8052.2|8064.5|8049.5|8067.5|8052.5|8064.5|8049.5|11
1611903600000|2021-01-29 07:00:00|8064.7|8049.7|8064.2|8049.2|8068|8053|8064.2|8049.2|11
1611903900000|2021-01-29 07:05:00|8064|8049|8065.5|8050.5|8066.2|8051.2|8063.2|8048.2|1
1611904200000|2021-01-29 07:10:00|8065.2|8050.2|8065.5|8050.5|8065.5|8050.5|8065|8050|3
1611904500000|2021-01-29 07:15:00|8065|8050|8066.2|8051.2|8067.7|8052.7|8065|8050|6
1611904800000|2021-01-29 07:20:00|8065.5|8050.5|8066.2|8051.2|8066.2|8051.2|8065.5|8050.5|0
1611905100000|2021-01-29 07:25:00|8066|8051|8066.2|8051.2|8066.7|8051.7|8064.5|8049.5|6
1611905400000|2021-01-29 07:30:00|8065.5|8050.5|8063|8048|8066.2|8051.2|8063|8048|26
1611905700000|2021-01-29 07:35:00|8061.5|8046.5|8063.7|8048.7|8065.5|8050.5|8061.1|8046.1|12
1611906000000|2021-01-29 07:40:00|8063.5|8048.5|8061.9|8046.9|8063.7|8048.7|8061.9|8046.9|5
1611906300000|2021-01-29 07:45:00|8061.7|8046.7|8060.5|8045.5|8065.9|8050.9|8060.5|8045.5|11
1611906600000|2021-01-29 07:50:00|||||||||5
1611906900000|2021-01-29 07:55:00|8059|8044|8063.2|8048.2|8063.2|8048.2|8059|8044|5
1611907200000|2021-01-29 08:00:00|8063|8048|8058.7|8043.7|8063.2|8048.2|8058.5|8043.5|3
1611907500000|2021-01-29 08:05:00|8058.2|8043.2|8057.5|8042.5|8063.2|8048.2|8057.5|8042.5|13
1611907800000|2021-01-29 08:10:00|8055.5|8040.5|8058.6|8043.6|8061.3|8046.3|8052.3|8037.3|63
1611908100000|2021-01-29 08:15:00|8058.1|8043.1|8056.3|8041.3|8063.3|8048.3|8055.3|8040.3|60
1611908400000|2021-01-29 08:20:00|8056.1|8041.1|8058.8|8043.8|8059|8044|8055.8|8040.8|2
1611908700000|2021-01-29 08:25:00|8059|8044|8060|8045|8062.5|8047.5|8057.5|8042.5|27
1611909000000|2021-01-29 08:30:00|8060.5|8045.5|8063|8048|8067|8052|8060.5|8045.5|22
1611909300000|2021-01-29 08:35:00|8062.5|8047.5|8066.1|8051.1|8066.1|8051.1|8062|8047|21
1611909600000|2021-01-29 08:40:00|8066.3|8051.3|8071.1|8056.1|8071.1|8056.1|8066.3|8051.3|19
1611909900000|2021-01-29 08:45:00|8071.6|8056.6|8073.3|8058.3|8073.6|8058.6|8071.1|8056.1|1
1611910200000|2021-01-29 08:50:00|8073.8|8058.8|8072.6|8057.6|8074.1|8059.1|8069.1|8054.1|18
1611910500000|2021-01-29 08:55:00|8072.3|8057.3|8072.3|8057.3|8072.8|8057.8|8072.3|8057.3|25
1611910800000|2021-01-29 09:00:00|8072.8|8057.8|8072.3|8057.3|8072.8|8057.8|8071.8|8056.8|0
1611911100000|2021-01-29 09:05:00|8074.3|8059.3|8088.7|8073.7|8095.7|8080.7|8074.3|8059.3|111
1611911400000|2021-01-29 09:10:00|8092.9|8077.9|8092.4|8077.4|8093.7|8078.7|8090.9|8075.9|39
1611911700000|2021-01-29 09:15:00|8092.9|8077.9|8084.9|8069.9|8093.4|8078.4|8084.9|8069.9|8
1611912000000|2021-01-29 09:20:00|8085.2|8070.2|8085.4|8070.4|8085.7|8070.7|8085.2|8070.2|1
1611912300000|2021-01-29 09:25:00|8086.2|8071.2|8088.9|8073.9|8092.2|8077.2|8086.2|8071.2|14
1611912600000|2021-01-29 09:30:00|8087.9|8072.9|8086.9|8071.9|8087.9|8072.9|8084.2|8069.2|12
1611912900000|2021-01-29 09:35:00|8086.7|8071.7|8102.5|8087.5|8111.6|8096.6|8086.4|8071.4|95
1611913200000|2021-01-29 09:40:00|8102.3|8087.3|8100.6|8085.6|8105.8|8087.8|8098.5|8078.9|4
1611913500000|2021-01-29 09:45:00|8100.9|8085.9|8104.8|8089.8|8104.8|8089.8|8100.8|8085.8|5
1611913800000|2021-01-29 09:50:00|8103.4|8088.4|8102|8087|8103.4|8088.4|8102|8087|4
1611914100000|2021-01-29 09:55:00|8103|8088|8105.7|8090.7|8105.7|8090.7|8103|8088|51
1611914400000|2021-01-29 10:00:00|8107.2|8092.2|8095.6|8080.6|8107.2|8092.2|8094.5|8079.5|39
1611914700000|2021-01-29 10:05:00|8095.8|8080.8|8094.8|8079.8|8096.6|8081.6|8093.3|8078.3|18
1611915000000|2021-01-29 10:10:00|8092|8077|8086.3|8071.3|8092|8077|8086.3|8071.3|7
1611915300000|2021-01-29 10:15:00|8086.8|8071.8|8086.3|8071.3|8086.8|8071.8|8086.3|8071.3|7
1611915600000|2021-01-29 10:20:00|8085.8|8070.8|8091.3|8076.3|8091.3|8076.3|8085.8|8070.8|9
1611915900000|2021-01-29 10:25:00|8092.2|8077.2|8093.8|8078.8|8096.3|8081.3|8092.2|8077.2|10
1611916200000|2021-01-29 10:30:00|8092.8|8077.8|8092.8|8077.8|8092.8|8077.8|8092.8|8077.8|1
1611916500000|2021-01-29 10:35:00|8093.4|8078.4|8094.1|8079.1|8094.8|8079.8|8093.4|8078.4|7
1611916800000|2021-01-29 10:40:00|8094.5|8079.5|8097.4|8082.4|8099.9|8084.9|8094.5|8079.5|16
1611917100000|2021-01-29 10:45:00|8097.6|8082.6|8097.6|8082.6|8097.6|8082.6|8097.6|8082.6|3
1611917400000|2021-01-29 10:50:00|8097.8|8082.8|8096.1|8081.1|8098.6|8083.6|8095.3|8080.3|4
1611917700000|2021-01-29 10:55:00|8095.9|8080.9|8100.8|8085.8|8102.3|8087.3|8095.6|8080.6|11
1611918000000|2021-01-29 11:00:00|8098.6|8083.6|8097.1|8082.1|8100.1|8085.1|8097.1|8082.1|10
1611918300000|2021-01-29 11:05:00|8096.7|8081.7|8092.4|8077.4|8097.6|8082.6|8092.4|8077.4|13
1611918600000|2021-01-29 11:10:00|8092.9|8077.9|8092.1|8077.1|8093.1|8078.1|8091.6|8076.6|0
1611918900000|2021-01-29 11:15:00|8090.4|8075.4|8091.1|8076.1|8091.1|8076.1|8089.4|8074.4|2
1611919200000|2021-01-29 11:20:00|8089.4|8074.4|8086.9|8071.9|8090.9|8075.9|8086.9|8071.9|14
1611919500000|2021-01-29 11:25:00|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|8082.6|8067.6|14
1611919800000|2021-01-29 11:30:00|8086.8|8071.8|8102.1|8087.1|8104.6|8089.6|8086.8|8071.8|24
1611920100000|2021-01-29 11:35:00|8100.6|8085.6|8126|8111|8128|8113|8100.1|8085.1|61
1611920400000|2021-01-29 11:40:00|8126.5|8111.5|8123.8|8108.8|8127.3|8112.3|8121.4|8106.4|36
1611920700000|2021-01-29 11:45:00|8123.6|8108.6|8119.3|8104.3|8124.8|8109.8|8115.8|8100.8|15
1611921000000|2021-01-29 11:50:00|8118.8|8103.8|8112.8|8097.8|8118.8|8103.8|8108.1|8093.1|4
1611921300000|2021-01-29 11:55:00|8113.5|8098.5|8110.4|8095.4|8113.8|8098.8|8108.1|8093.1|7
1611921600000|2021-01-29 12:00:00|8110.1|8095.1|8103.9|8088.9|8110.4|8095.4|8101.9|8086.9|26
1611921900000|2021-01-29 12:05:00|8104.1|8089.1|8102.6|8087.6|8106.4|8091.4|8100.1|8085.1|33
1611922200000|2021-01-29 12:10:00|8100.6|8085.6|8098.4|8083.4|8100.6|8085.6|8097.4|8082.4|8
1611922500000|2021-01-29 12:15:00|8098.7|8083.7|8099.2|8084.2|8099.4|8084.4|8098.7|8083.7|0
1611922800000|2021-01-29 12:20:00|8099.8|8084.8|8102.7|8087.7|8102.9|8087.9|8099.8|8084.8|2
1611923100000|2021-01-29 12:25:00|8103.2|8088.2|8106|8091|8108.5|8093.5|8103.2|8088.2|17
1611923400000|2021-01-29 12:30:00|8107|8092|8107|8092|8116.7|8101.7|8104.7|8089.7|46
1611923700000|2021-01-29 12:35:00|8104.4|8089.4|8101|8086|8104.4|8089.4|8090.8|8075.8|55
1611924000000|2021-01-29 12:40:00|8101.3|8086.3|8103|8088|8104.8|8089.8|8101.3|8086.3|6
1611924300000|2021-01-29 12:45:00|8102.8|8087.8|8112.7|8097.7|8113.8|8098.8|8102.8|8087.8|19
1611924600000|2021-01-29 12:50:00|8113|8098|8121.3|8106.3|8122.7|8106.5|8113|8097.7|4
1611924900000|2021-01-29 12:55:00|8121.1|8106.1|8117|8102|8121.6|8106.6|8116.5|8101.5|34
1611925200000|2021-01-29 13:00:00|8117.2|8102.2|8106.5|8091.5|8118.3|8103.3|8095.1|8080.1|38
1611925500000|2021-01-29 13:05:00|8104|8089|8087.1|8072.1|8106.3|8091.3|8082.1|8067.1|83
1611925800000|2021-01-29 13:10:00|8087.3|8072.3|8102.4|8087.4|8104.6|8089.6|8087.3|8072.3|30
1611926100000|2021-01-29 13:15:00|8101.7|8086.7|8095.6|8080.6|8104.5|8089.5|8095.6|8080.6|61
1611926400000|2021-01-29 13:20:00|8095|8080|8096.3|8081.3|8098|8083|8093.3|8078.3|20
1611926700000|2021-01-29 13:25:00|8095.8|8080.8|8099.1|8084.1|8099.3|8084.3|8094.8|8079.8|21
1611927000000|2021-01-29 13:30:00|8099.6|8084.6|8097.6|8082.6|8104.3|8089.3|8097|8082|13
1611927300000|2021-01-29 13:35:00|8097.3|8082.3|8106.5|8091.5|8107.3|8092.3|8096.8|8081.8|62
1611927600000|2021-01-29 13:40:00|8106.3|8091.3|8120.8|8105.8|8124.6|8109.6|8106.3|8091.3|76
1611927900000|2021-01-29 13:45:00|8119.8|8104.8|8138.8|8123.8|8149.6|8134.6|8117.8|8102.8|63
1611928200000|2021-01-29 13:50:00|8141|8126|8128|8113|8141.5|8126.5|8126.8|8111.8|37
1611928500000|2021-01-29 13:55:00|8127.5|8112.5|8121.8|8106.8|8128.7|8113.7|8120.7|8105.7|11
1611928800000|2021-01-29 14:00:00|8121.2|8106.2|8134|8119|8134|8119|8118|8103|61
1611929100000|2021-01-29 14:05:00|8133.5|8118.5|8133.4|8118.4|8136.3|8121.3|8132|8117|39
1611929400000|2021-01-29 14:10:00|8133.9|8118.9|8125.9|8110.9|8133.9|8118.9|8124.7|8109.7|38
1611929700000|2021-01-29 14:15:00|8126.1|8111.1|8125.9|8110.9|8130.8|8115.8|8125.2|8110.2|36
1611930000000|2021-01-29 14:20:00|8125.3|8110.3|8121.3|8106.3|8127|8112|8121.3|8106.3|50
1611930300000|2021-01-29 14:25:00|8121.8|8106.8|8109|8094|8122|8107|8109|8094|121
1611930600000|2021-01-29 14:30:00|8110.5|8095.5|8104.4|8089.4|8114.4|8099.4|8094.4|8079.4|271
1611930900000|2021-01-29 14:35:00|8103.4|8088.4|8098.7|8083.7|8103.8|8088.8|8092.7|8077.7|74
1611931200000|2021-01-29 14:40:00|8099.6|8084.6|8101.4|8086.4|8103.2|8088.2|8091.9|8076.9|92
1611931500000|2021-01-29 14:45:00|8102.9|8087.9|8111.9|8096.9|8114.2|8099.2|8099.7|8084.7|158
1611931800000|2021-01-29 14:50:00|8110.9|8095.9|8097|8082|8113.2|8098.2|8096.7|8081.7|104
1611932100000|2021-01-29 14:55:00|8096.5|8081.5|8103.5|8088.5|8110.5|8095.5|8092.7|8077.7|123
1611932400000|2021-01-29 15:00:00|8104.5|8089.5|8084.5|8069.5|8106.1|8091.1|8084.5|8069.5|164
1611932700000|2021-01-29 15:05:00|8084.8|8069.8|8078.5|8063.5|8084.8|8069.8|8062.8|8047.8|177
1611933000000|2021-01-29 15:10:00|8078.7|8063.7|8092.9|8077.9|8093.4|8078.4|8075.5|8060.5|67
1611933300000|2021-01-29 15:15:00|8093.4|8078.4|8079.6|8064.6|8093.4|8078.4|8079.6|8064.6|76
1611933600000|2021-01-29 15:20:00|8078.1|8063.1|8092.7|8077.7|8095.3|8080.3|8077.4|8062.4|91
1611933900000|2021-01-29 15:25:00|8092.4|8077.4|8080.5|8065.5|8094.4|8079.4|8076.8|8061.8|146
1611934200000|2021-01-29 15:30:00|8080.8|8065.8|8074.3|8059.3|8088|8073|8074.3|8059.3|189
1611934500000|2021-01-29 15:35:00|8074.6|8059.6|8116.8|8101.8|8119.1|8104.1|8074.6|8059.6|246
1611934800000|2021-01-29 15:40:00|8117.1|8102.1|8119.1|8104.1|8127.3|8112.3|8114.6|8099.6|81
1611935100000|2021-01-29 15:45:00|8119.6|8104.6|8111.1|8096.1|8119.6|8104.6|8098.9|8083.9|99
1611935400000|2021-01-29 15:50:00|8111.5|8096.5|8112.6|8097.6|8126.1|8111.1|8110.1|8095.1|73
1611935700000|2021-01-29 15:55:00|8111.8|8096.8|8124|8109|8124|8109|8108.8|8093.8|77
1611936000000|2021-01-29 16:00:00|8124.3|8109.3|8111.6|8096.6|8126.1|8111.1|8106.1|8091.1|98
1611936300000|2021-01-29 16:05:00|8111.8|8096.8|8104.7|8089.7|8116.1|8101.1|8101|8086|82
1611936600000|2021-01-29 16:10:00|8104.2|8089.2|8106.9|8091.9|8107.9|8092.9|8095.9|8080.9|105
1611936900000|2021-01-29 16:15:00|8106.7|8091.7|8111.4|8096.4|8116.9|8101.9|8106.7|8091.7|47
1611937200000|2021-01-29 16:20:00|8111.1|8096.1|8103.4|8088.4|8111.1|8096.1|8101.9|8086.9|58
1611937500000|2021-01-29 16:25:00|8105.4|8090.4|8113.1|8098.1|8117.2|8102.2|8105.4|8090.4|116
1611937800000|2021-01-29 16:30:00|8112.5|8097.5|8130.4|8115.4|8132.9|8117.9|8107.9|8092.9|95
1611938100000|2021-01-29 16:35:00|8129.9|8114.9|8122.4|8107.4|8130.2|8115.2|8117.1|8102.1|167
1611938400000|2021-01-29 16:40:00|8122.7|8107.7|8125.7|8110.7|8135.1|8120.1|8122.4|8107.4|69
1611938700000|2021-01-29 16:45:00|8126.2|8111.2|8123.9|8108.9|8131.4|8116.4|8122.7|8107.7|76
1611939000000|2021-01-29 16:50:00|8124.1|8109.1|8129.4|8114.4|8129.4|8114.4|8120.7|8105.7|56
1611939300000|2021-01-29 16:55:00|8128.9|8113.9|8129.2|8114.2|8130.1|8115.1|8125.4|8110.4|64
1611939600000|2021-01-29 17:00:00|8128.7|8113.7|8131.6|8116.6|8137.2|8122.2|8128.7|8113.7|142
1611939900000|2021-01-29 17:05:00|8131.8|8116.8|8137.1|8122.1|8137.1|8122.1|8124.7|8109.7|150
1611940200000|2021-01-29 17:10:00|8136.5|8121.5|8126.5|8111.5|8136.5|8121.5|8125|8110|189
1611940500000|2021-01-29 17:15:00|8127.5|8112.5|8155.2|8140.2|8157.4|8142.4|8123.8|8108.8|194
1611940800000|2021-01-29 17:20:00|8155.5|8140.5|8131.4|8116.4|8157|8142|8125.6|8110.6|215
1611941100000|2021-01-29 17:25:00|8131.1|8116.1|8134.1|8119.1|8136.1|8121.1|8127.1|8112.1|97
1611941400000|2021-01-29 17:30:00|8133.6|8118.6|8132.1|8117.1|8133.6|8118.6|8126.1|8111.1|77
1611941700000|2021-01-29 17:35:00|8131.6|8116.6|8119.9|8104.9|8131.6|8116.6|8113.9|8098.9|130
1611942000000|2021-01-29 17:40:00|8120.2|8105.2|8123.7|8108.7|8124.2|8109.2|8118.7|8103.7|57
1611942300000|2021-01-29 17:45:00|8124.1|8109.1|8120.2|8105.2|8125.2|8110.2|8119.2|8104.2|89
1611942600000|2021-01-29 17:50:00|8120|8105|8125.2|8110.2|8130.2|8115.2|8114.2|8099.2|104
1611942900000|2021-01-29 17:55:00|8125.5|8110.5|8108.3|8093.3|8125.5|8110.5|8108.3|8093.3|138
1611943200000|2021-01-29 18:00:00|8111.5|8096.5|8114.2|8099.2|8118.4|8103.4|8109.7|8094.7|99
1611943500000|2021-01-29 18:05:00|8112.3|8097.3|8112.7|8097.7|8115.4|8100.4|8110.2|8095.2|49
1611943800000|2021-01-29 18:10:00|8112.2|8097.2|8114.3|8099.3|8114.8|8099.8|8107.5|8092.5|60
1611944100000|2021-01-29 18:15:00|8113.7|8098.7|8110.8|8095.8|8114|8099|8106.3|8091.3|95
1611944400000|2021-01-29 18:20:00|8110.4|8095.4|8111.9|8096.9|8121.4|8106.4|8108.6|8093.6|125
1611944700000|2021-01-29 18:25:00|8111.7|8096.7|8120.4|8105.4|8121.4|8106.4|8111.4|8096.4|64
1611945000000|2021-01-29 18:30:00|8120|8105|8119.1|8104.1|8120|8105|8117.4|8102.4|34
1611945300000|2021-01-29 18:35:00|8119.6|8104.6|8116.5|8101.5|8120.6|8105.6|8113.7|8098.7|113
1611945600000|2021-01-29 18:40:00|8116.3|8101.3|8121|8106|8121|8106|8110.3|8095.3|65
1611945900000|2021-01-29 18:45:00|8119|8104|8142.2|8127.2|8142.5|8127.5|8116.3|8101.3|135
1611946200000|2021-01-29 18:50:00|8142|8127|8148.8|8133.8|8150.3|8135.3|8137|8122|261
1611946500000|2021-01-29 18:55:00|8149|8134|8147.3|8132.3|8150.3|8135.3|8137.3|8122.3|218
1611946800000|2021-01-29 19:00:00|8147|8132|8136.3|8121.3|8149.5|8134.5|8131.8|8116.8|63
1611947100000|2021-01-29 19:05:00|8138.8|8123.8|8121.8|8106.8|8139.3|8124.3|8120.6|8105.6|115
1611947400000|2021-01-29 19:10:00|8121.6|8106.6|8131.7|8116.7|8150.6|8135.6|8121.6|8106.6|1316
1611947700000|2021-01-29 19:15:00|8133.7|8118.7|8138.7|8123.7|8139.4|8124.4|8127.2|8112.2|606
1612144800000|2021-02-01 02:00:00|8150.4|8135.4|8140.3|8125.3|8153.9|8138.9|8128.4|8113.4|66
1612145100000|2021-02-01 02:05:00|8140.6|8125.6|8169.1|8154.1|8172.9|8156.6|8140.1|8122.5|83
1612145400000|2021-02-01 02:10:00|8169.6|8154.6|8207.9|8192.9|8208.7|8193.7|8169.6|8154.6|35
1612145700000|2021-02-01 02:15:00|8208.9|8193.9|8210.4|8195.4|8212.4|8197.4|8207.9|8192.9|22
1612146000000|2021-02-01 02:20:00|8209.9|8194.9|8211|8196|8212.7|8197.7|8209.4|8194.4|22
1612146300000|2021-02-01 02:25:00|8210.8|8195.8|8208.5|8193.5|8211.5|8196.5|8206.9|8191.9|3
1612146600000|2021-02-01 02:30:00|8208.3|8193.3|8208|8193|8215.6|8200.6|8206.7|8191.7|151
1612146900000|2021-02-01 02:35:00|8212.5|8197.5|8206.7|8191.7|8212.9|8197.9|8206.7|8191.7|7
1612147200000|2021-02-01 02:40:00|8204.7|8189.7|8211.1|8196.1|8211.1|8196.1|8199|8183.4|75
1612147500000|2021-02-01 02:45:00|8209|8194|8205.6|8190.6|8209|8194|8203.1|8188.1|3
1612147800000|2021-02-01 02:50:00|8207.6|8192.6|8208|8193|8209.8|8194.8|8207.6|8192.6|13
1612148100000|2021-02-01 02:55:00|8207.8|8192.8|8206.1|8191.1|8207.8|8192.8|8206.1|8191.1|1
1612148400000|2021-02-01 03:00:00|8207.6|8192.6|8209.2|8194.2|8211.8|8196.8|8207.1|8192.1|10
1612148700000|2021-02-01 03:05:00|8209.5|8194.5|8209.5|8194.5|8209.8|8194.8|8209.2|8194.2|3
1612149000000|2021-02-01 03:10:00|8210.1|8195.1|8210.8|8195.8|8210.8|8195.8|8209.5|8194.5|2
1612149300000|2021-02-01 03:15:00|8210.2|8195.2|8209.2|8194.2|8210.2|8195.2|8209.2|8194.2|2
1612149600000|2021-02-01 03:20:00|8210|8195|8213.6|8198.6|8213.6|8198.6|8209.2|8194.2|7
1612149900000|2021-02-01 03:25:00|8214.1|8199.1|8224.6|8209.6|8225.1|8210.1|8214.1|8199.1|60
1612150200000|2021-02-01 03:30:00|8226.2|8211.2|8222.7|8207.7|8227.4|8212.4|8220.7|8205.7|6
1612150500000|2021-02-01 03:35:00|8223.9|8208.9|8224.9|8209.9|8225.1|8210.1|8223.9|8208.9|1
1612150800000|2021-02-01 03:40:00|8225|8210|8225|8210|8225|8210|8225|8210|1
1612151100000|2021-02-01 03:45:00|||||||||2
1612151400000|2021-02-01 03:50:00|8226.8|8211.8|8225.5|8210.5|8228|8213|8225.5|8210.5|24
1612151700000|2021-02-01 03:55:00|8225.2|8210.2|8224.2|8209.2|8225.2|8210.2|8222.7|8207.7|19
1612152000000|2021-02-01 04:00:00|8223.9|8208.9|8224.2|8209.2|8224.2|8209.2|8223.7|8208.7|1
1612153500000|2021-02-01 04:25:00|8224.7|8209.7|8224.7|8209.7|8224.7|8209.7|8224.7|8209.7|0
1612153800000|2021-02-01 04:30:00|8223.7|8208.7|8223.7|8208.7|8224|8209|8223.7|8208.7|1
1612154100000|2021-02-01 04:35:00|8223.3|8208.3|8223.2|8208.2|8226.1|8211.1|8219.5|8204.5|5
1612154400000|2021-02-01 04:40:00|8222.9|8207.9|8224.7|8209.7|8226.7|8211.7|8222.9|8207.9|31
1612154700000|2021-02-01 04:45:00|8224.2|8209.2|8224|8209|8224.2|8209.2|8224|8209|0
1612155300000|2021-02-01 04:55:00|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|0
1612155600000|2021-02-01 05:00:00|8222.5|8207.5|8222.5|8207.5|8223.7|8208.7|8222.5|8207.5|10
1612155900000|2021-02-01 05:05:00|8222.2|8207.2|8222.7|8207.7|8223.2|8208.2|8222.2|8207.2|1
1612156200000|2021-02-01 05:10:00|8222.2|8207.2|8222.8|8207.8|8222.8|8207.8|8222.2|8207.2|1
1612157100000|2021-02-01 05:25:00|8223|8208|8221.9|8206.9|8223.4|8208.4|8221.9|8206.9|2
1612157400000|2021-02-01 05:30:00|8223.4|8208.4|8225.1|8210.1|8227.2|8212.2|8223.4|8208.4|5
1612157700000|2021-02-01 05:35:00|8225.4|8210.4|8225.1|8210.1|8225.9|8210.9|8225.1|8210.1|0
1612158000000|2021-02-01 05:40:00|8227.7|8212.7|8230.1|8215.1|8230.4|8215.4|8227.7|8212.7|49
1612158300000|2021-02-01 05:45:00|8231.2|8216.2|8229.4|8214.4|8231.2|8216.2|8229.4|8214.4|2
1612158600000|2021-02-01 05:50:00|8224.9|8209.9|8232.7|8217.7|8232.9|8217.9|8224.4|8209.4|22
1612158900000|2021-02-01 05:55:00|8232.2|8217.2|8235.6|8220.6|8235.9|8220.9|8232.1|8217.1|11
1612159200000|2021-02-01 06:00:00|8235.9|8220.9|8236.5|8221.5|8236.7|8221.7|8234.9|8219.9|30
1612159500000|2021-02-01 06:05:00|8235.3|8220.3|8235.7|8220.7|8237.6|8222.6|8235.2|8220.2|39
1612159800000|2021-02-01 06:10:00|8236.1|8221.1|8238.2|8223.2|8238.2|8223.2|8236.1|8221.1|2
1612160100000|2021-02-01 06:15:00|8238.7|8223.7|8239.8|8224.8|8240.8|8225.8|8238.7|8223.7|7
1612161000000|2021-02-01 06:30:00|8234|8219|8229.7|8214.7|8237|8219|8229.7|8212|6
1612161300000|2021-02-01 06:35:00|8229.1|8214.1|8227.7|8212.7|8229.1|8214.1|8227.3|8212.3|16
1612161600000|2021-02-01 06:40:00|8228|8213|8227|8212|8228|8213|8226.5|8211.5|8
1612161900000|2021-02-01 06:45:00|8228.6|8213.6|8235.7|8210.7|8235.7|8213.6|8228.6|8210.5|1
1612162200000|2021-02-01 06:50:00|8236.2|8211.2|8233.7|8218.7|8236.2|8218.7|8233.7|8211.2|6
1612162500000|2021-02-01 06:55:00|8233.3|8218.3|8236|8221|8236|8221|8232.7|8217.7|1
1612162800000|2021-02-01 07:00:00|8237.5|8222.5|8237|8222|8237.5|8222.5|8237|8222|9
1612163100000|2021-02-01 07:05:00|8236.9|8221.9|8234.6|8219.6|8237.1|8222.1|8234.6|8219.6|5
1612163400000|2021-02-01 07:10:00|8237.1|8222.1|8229.9|8214.9|8237.1|8222.1|8228.3|8213.3|31
1612163700000|2021-02-01 07:15:00|8230|8215|8224.3|8209.3|8230|8215|8224.3|8209.3|6
1612164000000|2021-02-01 07:20:00|8225|8210|8226.3|8211.3|8226.3|8211.3|8225|8210|0
1612164300000|2021-02-01 07:25:00|||||||||2
1612164600000|2021-02-01 07:30:00|8226.8|8211.8|8226.6|8211.6|8227.6|8212.6|8226.6|8211.6|1
1612164900000|2021-02-01 07:35:00|8226.1|8211.1|8226.6|8211.6|8226.6|8211.6|8223.6|8208.6|6
1612165200000|2021-02-01 07:40:00|8227.1|8212.1|8228.1|8213.1|8228.1|8213.1|8227.1|8212.1|0
1612165500000|2021-02-01 07:45:00|8227.1|8212.1|8234.1|8219.1|8234.1|8219.1|8227.1|8212.1|23
1612165800000|2021-02-01 07:50:00|8233.1|8218.1|8235.1|8220.1|8235.1|8220.1|8233.1|8218.1|1
1612166100000|2021-02-01 07:55:00|8234.1|8219.1|8233.6|8218.6|8234.1|8219.1|8233.6|8218.6|1
1612166400000|2021-02-01 08:00:00|8233.8|8218.8|8231|8216|8233.8|8218.8|8228.6|8213.6|35
1612166700000|2021-02-01 08:05:00|8231.6|8216.6|8230.5|8215.5|8232|8217|8230|8215|5
1612167000000|2021-02-01 08:10:00|8231.9|8216.9|8229.7|8214.7|8233|8218|8229.3|8214.3|8
1612167300000|2021-02-01 08:15:00|8230.2|8215.2|8230.5|8215.5|8231.7|8216.7|8229|8214|0
1612167600000|2021-02-01 08:20:00|8231|8216|8226.3|8211.3|8232|8217|8226.3|8211.3|1
1612167900000|2021-02-01 08:25:00|8227.8|8212.8|8229.5|8214.5|8230.7|8215.7|8227.8|8212.8|5
1612168200000|2021-02-01 08:30:00|8229.3|8214.3|8228.5|8213.5|8229.3|8214.3|8228.3|8213.3|1
1612168500000|2021-02-01 08:35:00|8228|8213|8227|8212|8228.8|8213.8|8220|8205|35
1612168800000|2021-02-01 08:40:00|8226.5|8211.5|8225|8210|8226.5|8211.5|8223.9|8208.9|5
1612169100000|2021-02-01 08:45:00|8224.5|8209.5|8222.7|8207.7|8225|8210|8220|8205|19
1612169400000|2021-02-01 08:50:00|8223.3|8208.3|8225|8210|8225|8210|8219.5|8204.5|10
1612169700000|2021-02-01 08:55:00|8225.5|8210.5|8226.4|8211.4|8226.5|8211.5|8224.5|8209.5|6
1612170000000|2021-02-01 09:00:00|8224.5|8209.5|8227.7|8212.7|8229.7|8214.7|8221.4|8206.4|89
1612170300000|2021-02-01 09:05:00|8225.5|8210.5|8218|8203|8225.5|8210.5|8209.5|8194.5|112
1612170600000|2021-02-01 09:10:00|8217.5|8202.5|8219.2|8204.2|8219.2|8204.2|8217.5|8202.5|3
1612170900000|2021-02-01 09:15:00|8218.8|8203.8|8219.2|8204.2|8219.7|8204.7|8218|8203|8
1612171200000|2021-02-01 09:20:00|8219.7|8204.7|8224.9|8209.9|8227.6|8212.6|8219.7|8204.7|14
1612171500000|2021-02-01 09:25:00|8224.6|8209.6|8226.1|8211.1|8226.1|8211.1|8224.1|8209.1|5
1612171800000|2021-02-01 09:30:00|8226.3|8211.3|8227.1|8212.1|8228.1|8213.1|8225.7|8210.7|15
1612172100000|2021-02-01 09:35:00|8227.3|8212.3|8227.1|8212.1|8228.3|8213.3|8225.6|8210.6|7
1612172400000|2021-02-01 09:40:00|8225.6|8210.6|8227.1|8212.1|8227.1|8212.1|8225.6|8210.6|6
1612172700000|2021-02-01 09:45:00|8225.1|8210.1|8213.4|8198.4|8225.1|8210.1|8210.9|8195.9|50
1612173000000|2021-02-01 09:50:00|8214.2|8199.2|8213.1|8198.1|8216.6|8201.6|8211.4|8196.4|8
1612173300000|2021-02-01 09:55:00|8214.6|8199.6|8212.8|8197.8|8215.8|8200.8|8208.8|8193.8|20
1612173600000|2021-02-01 10:00:00|8212.6|8197.6|8208.6|8193.6|8212.6|8197.6|8205.6|8190.6|52
1612173900000|2021-02-01 10:05:00|8207.4|8192.4|8206.6|8191.6|8208.6|8193.6|8205.6|8190.6|10
1612174200000|2021-02-01 10:10:00|8206.4|8191.4|8200.6|8185.6|8206.4|8191.4|8198.1|8183.1|16
1612174500000|2021-02-01 10:15:00|8200.4|8185.4|8198.6|8183.6|8200.4|8185.4|8193.1|8178.1|14
1612174800000|2021-02-01 10:20:00|8198.9|8183.9|8204.9|8189.9|8204.9|8189.9|8198.9|8183.9|12
1612175100000|2021-02-01 10:25:00|8204.3|8189.3|8191.4|8176.4|8204.3|8189.3|8191.4|8176.4|33
1612175400000|2021-02-01 10:30:00|8191.1|8176.1|8190.6|8175.6|8193.1|8178.1|8188.6|8173.6|39
1612175700000|2021-02-01 10:35:00|8191.1|8176.1|8192.6|8177.6|8192.6|8177.6|8191.1|8176.1|1
1612176000000|2021-02-01 10:40:00|8193.6|8178.6|8196.1|8181.1|8196.1|8181.1|8193.6|8178.6|6
1612176300000|2021-02-01 10:45:00|8194.6|8179.6|8195.2|8180.2|8195.2|8180.2|8192.1|8177.1|10
1612176600000|2021-02-01 10:50:00|8194.7|8179.7|8195.2|8180.2|8197.2|8182.2|8192.2|8177.2|11
1612176900000|2021-02-01 10:55:00|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|2
1612177200000|2021-02-01 11:00:00|8195.1|8180.1|8199.7|8184.7|8201.2|8186.2|8195.1|8180.1|13
1612177500000|2021-02-01 11:05:00|8196.2|8181.2|8198.7|8183.7|8199.7|8184.7|8196.2|8181.2|12
1612177800000|2021-02-01 11:10:00|8195|8180|8197.9|8182.9|8197.9|8182.9|8192.2|8177.2|31
1612178100000|2021-02-01 11:15:00|8198.1|8183.1|8201.3|8186.3|8202.1|8187.1|8197.9|8182.9|29
1612178400000|2021-02-01 11:20:00|8201.5|8186.5|8206.8|8191.8|8209.3|8194.3|8201.5|8186.5|4
1612178700000|2021-02-01 11:25:00|8207|8192|8209.1|8194.1|8209.6|8194.6|8207|8192|2
1612179000000|2021-02-01 11:30:00|8210.1|8195.1|8213.9|8198.9|8215.1|8200.1|8210.1|8195.1|3
1612179300000|2021-02-01 11:35:00|8213.6|8198.6|8209.1|8194.1|8213.6|8198.6|8208.9|8193.9|5
1612179600000|2021-02-01 11:40:00|8209.4|8194.4|8209.1|8194.1|8209.4|8194.4|8209.1|8194.1|1
1612179900000|2021-02-01 11:45:00|8208.9|8193.9|8209.1|8194.1|8209.1|8194.1|8208.9|8193.9|1
1612180500000|2021-02-01 11:55:00|8210|8195|8210.6|8195.6|8210.6|8195.6|8210|8195|1
1612180800000|2021-02-01 12:00:00|8208.1|8193.1|8214.6|8199.6|8214.6|8199.6|8208.1|8193.1|10
1612181100000|2021-02-01 12:05:00|8214.3|8199.3|8212.3|8197.3|8214.3|8199.3|8212.1|8197.1|6
1612181400000|2021-02-01 12:10:00|8212.1|8197.1|8205.1|8190.1|8212.1|8197.1|8199.4|8184.4|21
1612181700000|2021-02-01 12:15:00|8205.6|8190.6|8209.6|8194.6|8209.6|8194.6|8205.6|8190.6|7
1612182000000|2021-02-01 12:20:00|8209.8|8194.8|8209.6|8194.6|8209.8|8194.8|8209.6|8194.6|3
1612182300000|2021-02-01 12:25:00|8210.6|8195.6|8214.6|8199.6|8214.8|8199.8|8210.1|8195.1|10
1612182600000|2021-02-01 12:30:00|8215.1|8200.1|8215.6|8200.6|8219.8|8204.8|8213.1|8198.1|11
1612182900000|2021-02-01 12:35:00|8216.1|8201.1|8217.9|8202.9|8218.4|8203.4|8216.1|8201.1|2
1612183200000|2021-02-01 12:40:00|8217.3|8202.3|8213.6|8198.6|8217.3|8202.3|8213.6|8198.6|12
1612183500000|2021-02-01 12:45:00|8213.3|8198.3|8214|8199|8214.2|8199.2|8202|8187|41
1612183800000|2021-02-01 12:50:00|8209.8|8194.8|8210.2|8195.2|8212.2|8197.2|8209.8|8194.8|7
1612184100000|2021-02-01 12:55:00|8209.7|8194.7|8203.9|8188.9|8209.7|8194.7|8203.9|8188.9|6
1612184400000|2021-02-01 13:00:00|8203.7|8188.7|8197.9|8182.9|8203.9|8188.9|8192.5|8177.5|41
1612184700000|2021-02-01 13:05:00|8198.4|8183.4|8217.4|8202.4|8220.9|8205.9|8198.4|8183.4|135
1612185000000|2021-02-01 13:10:00|8216.9|8201.9|8208.9|8193.9|8216.9|8201.9|8205.7|8190.7|29
1612185300000|2021-02-01 13:15:00|8208.5|8193.5|8203.8|8188.8|8210.7|8195.7|8199.3|8184.3|62
1612185600000|2021-02-01 13:20:00|8203.1|8188.1|8191.2|8176.2|8203.1|8188.1|8190.8|8175.8|155
1612185900000|2021-02-01 13:25:00|8193|8178|8202|8187|8203|8188|8191.8|8176.8|155
1612186200000|2021-02-01 13:30:00|8201.8|8186.8|8196.4|8181.4|8201.8|8186.8|8190|8175|141
1612186500000|2021-02-01 13:35:00|8196.1|8181.1|8201.4|8186.4|8201.4|8186.4|8194.2|8179.2|30
1612186800000|2021-02-01 13:40:00|8201.2|8186.2|8187.3|8172.3|8201.2|8186.2|8186.2|8171.2|90
1612187100000|2021-02-01 13:45:00|8190|8175|8191.8|8176.8|8193.3|8178.3|8185.7|8170.7|169
1612187400000|2021-02-01 13:50:00|8191.6|8176.6|8183.3|8168.3|8191.6|8176.6|8180.6|8165.6|61
1612187700000|2021-02-01 13:55:00|8182.3|8167.3|8176.5|8161.5|8188|8173|8174.7|8159.7|100
1612188000000|2021-02-01 14:00:00|8175.5|8160.5|8185.2|8170.2|8185.2|8170.2|8166.6|8151.6|145
1612188300000|2021-02-01 14:05:00|8183.7|8168.7|8176.3|8161.3|8186.1|8171.1|8176.3|8161.3|112
1612188600000|2021-02-01 14:10:00|8175.8|8160.8|8171|8156|8175.8|8160.8|8169.3|8154.3|135
1612188900000|2021-02-01 14:15:00|8170|8155|8182.5|8167.5|8182.5|8167.5|8169.3|8154.3|115
1612189200000|2021-02-01 14:20:00|8182.9|8167.9|8180.1|8165.1|8185.8|8170.8|8179.5|8164.5|65
1612189500000|2021-02-01 14:25:00|8179.6|8164.6|8183.4|8168.4|8183.6|8168.6|8178.1|8163.1|50
1612189800000|2021-02-01 14:30:00|8187.2|8172.2|8172.3|8157.3|8187.2|8172.2|8170.2|8155.2|129
1612190100000|2021-02-01 14:35:00|8171.9|8156.9|8187.3|8172.3|8195.3|8180.3|8169.3|8154.3|168
1612190400000|2021-02-01 14:40:00|8186.8|8171.8|8189.7|8174.7|8198.3|8183.3|8184.3|8169.3|93
1612190700000|2021-02-01 14:45:00|8189.1|8174.1|8175.1|8160.1|8195|8180|8171.4|8156.4|287
1612191000000|2021-02-01 14:50:00|8174.6|8159.6|8176.4|8161.4|8180.1|8165.1|8167.4|8152.4|131
1612191300000|2021-02-01 14:55:00|8177.2|8162.2|8182.1|8167.1|8183.6|8168.6|8173.8|8158.8|75
1612191600000|2021-02-01 15:00:00|8181.8|8166.8|8194.4|8179.4|8195.2|8180.2|8179.8|8164.8|183
1612191900000|2021-02-01 15:05:00|8195.9|8180.9|8184.4|8169.4|8197.7|8182.7|8184.2|8169.2|93
1612192200000|2021-02-01 15:10:00|8183.8|8168.8|8191.3|8176.3|8191.7|8176.7|8182.7|8167.7|85
1612192500000|2021-02-01 15:15:00|8190.7|8175.7|8190.3|8175.3|8192.2|8177.2|8184.2|8169.2|205
1612192800000|2021-02-01 15:20:00|8189.8|8174.8|8198.9|8183.9|8198.9|8183.9|8186.8|8171.8|86
1612193100000|2021-02-01 15:25:00|8198.7|8183.7|8197.4|8182.4|8199.4|8184.4|8188.9|8173.9|172
1612193400000|2021-02-01 15:30:00|8196.7|8181.7|8177.1|8162.1|8197.4|8182.4|8176.9|8161.9|331
1612193700000|2021-02-01 15:35:00|8177.4|8162.4|8170.8|8155.8|8185.1|8170.1|8170.1|8155.1|84
1612194000000|2021-02-01 15:40:00|8171.4|8156.4|8150.1|8135.1|8174.6|8159.6|8147.9|8132.9|440
1612194300000|2021-02-01 15:45:00|8151.7|8136.7|8126.3|8111.3|8151.7|8136.7|8126.3|8111.3|291
1612194600000|2021-02-01 15:50:00|8126.8|8111.8|8124.2|8109.2|8135.2|8120.2|8123.9|8108.9|357
1612194900000|2021-02-01 15:55:00|8124|8109|8127.8|8112.8|8129.5|8114.5|8121.5|8106.5|237
1612195200000|2021-02-01 16:00:00|8127.2|8112.2|8120.7|8105.7|8134.7|8119.7|8119.7|8104.7|190
1612195500000|2021-02-01 16:05:00|8120.5|8105.5|8130.5|8115.5|8132.1|8117.1|8118.5|8103.5|349
1612195800000|2021-02-01 16:10:00|8130|8115|8136.1|8121.1|8136.8|8121.8|8127.8|8112.8|52
1612196100000|2021-02-01 16:15:00|8135.9|8120.9|8144.3|8129.3|8144.6|8129.6|8130.8|8115.8|94
1612196400000|2021-02-01 16:20:00|8144.6|8129.6|8157.3|8142.3|8157.3|8142.3|8143.1|8128.1|83
1612196700000|2021-02-01 16:25:00|8157.5|8142.5|8145.3|8130.3|8161.3|8146.3|8142|8127|398
1612197000000|2021-02-01 16:30:00|8142.8|8127.8|8138.7|8123.7|8142.8|8127.8|8136.6|8121.6|118
1612197300000|2021-02-01 16:35:00|8138.4|8123.4|8147.4|8132.4|8147.4|8132.4|8134.7|8119.7|106
1612197600000|2021-02-01 16:40:00|8147.6|8132.6|8148.2|8133.2|8157.1|8142.1|8144.1|8129.1|134
1612197900000|2021-02-01 16:45:00|8147.7|8132.7|8140.2|8125.2|8147.7|8132.7|8139.2|8124.2|79
1612198200000|2021-02-01 16:50:00|8139.7|8124.7|8135.2|8120.2|8139.7|8124.7|8132|8117|81
1612198500000|2021-02-01 16:55:00|8135|8120|8130.2|8115.2|8136.2|8121.2|8126.2|8111.2|86
1612198800000|2021-02-01 17:00:00|8130|8115|8134|8119|8136.4|8121.4|8126.9|8111.9|197
1612199100000|2021-02-01 17:05:00|8132.5|8117.5|8122.9|8107.9|8132.5|8117.5|8122.6|8107.6|91
1612199400000|2021-02-01 17:10:00|8122.4|8107.4|8127.1|8112.1|8127.3|8112.3|8121.9|8106.9|120
1612199700000|2021-02-01 17:15:00|8127.6|8112.6|8123.2|8108.2|8127.6|8112.6|8122.1|8107.1|91
1612200000000|2021-02-01 17:20:00|8123|8108|8117.7|8102.7|8123|8108|8116.7|8101.7|248
1612200300000|2021-02-01 17:25:00|8117.2|8102.2|8117.2|8102.2|8121|8106|8115.7|8100.7|94
1612200600000|2021-02-01 17:30:00|8117.8|8102.8|8118.7|8103.7|8120|8105|8115.7|8100.7|151
1612200900000|2021-02-01 17:35:00|8118.2|8103.2|8113.7|8098.7|8118.2|8103.2|8111.4|8096.4|117
1612201200000|2021-02-01 17:40:00|8113.4|8098.4|8114.6|8099.6|8118.2|8103.2|8112.5|8097.5|114
1612201500000|2021-02-01 17:45:00|8114|8099|8104.8|8089.8|8114.7|8099.7|8104.6|8089.6|107
1612201800000|2021-02-01 17:50:00|8105.1|8090.1|8112.1|8097.1|8112.5|8097.5|8102.8|8087.8|285
1612202100000|2021-02-01 17:55:00|8111.8|8096.8|8122.5|8107.5|8123.5|8108.5|8109.6|8094.6|305
1612202400000|2021-02-01 18:00:00|8120.7|8105.7|8128.6|8113.6|8128.8|8113.8|8120.5|8105.5|151
1612202700000|2021-02-01 18:05:00|8128.8|8113.8|8133.8|8118.8|8137.5|8122.5|8128.1|8113.1|107
1612203000000|2021-02-01 18:10:00|8134.1|8119.1|8136.9|8121.9|8140.1|8125.1|8134.1|8119.1|47
1612203300000|2021-02-01 18:15:00|8137|8122|8134.2|8119.2|8137.7|8122.7|8130.1|8115.1|69
1612203600000|2021-02-01 18:20:00|8134.4|8119.4|8142.3|8127.3|8144.2|8129.2|8134.4|8119.4|127
1612203900000|2021-02-01 18:25:00|8142.1|8127.1|8149.8|8134.8|8152|8137|8141.3|8126.3|132
1612204200000|2021-02-01 18:30:00|8148.8|8133.8|8139.1|8124.1|8148.8|8133.8|8138.6|8123.6|62
1612204500000|2021-02-01 18:35:00|8138.9|8123.9|8135|8120|8139.6|8124.6|8132.4|8117.4|29
1612204800000|2021-02-01 18:40:00|8134.4|8119.4|8138.7|8123.7|8141.6|8126.6|8133.9|8118.9|37
1612205100000|2021-02-01 18:45:00|8138.9|8123.9|8139.2|8124.2|8143.9|8128.9|8137.9|8122.9|302
1612205400000|2021-02-01 18:50:00|8138.8|8123.8|8142.1|8127.1|8146.7|8131.7|8137.9|8122.9|140
1612205700000|2021-02-01 18:55:00|8141.9|8126.9|8137.1|8122.1|8142.6|8127.6|8135.1|8120.1|137
1612206000000|2021-02-01 19:00:00|8136.7|8121.7|8130.5|8115.5|8139.9|8124.9|8130.3|8115.3|127
1612206300000|2021-02-01 19:05:00|8130|8115|8110.3|8095.3|8130.9|8115.9|8110.3|8095.3|398
1612206600000|2021-02-01 19:10:00|8112|8097|8074.4|8059.4|8113.3|8098.3|8074.4|8059.4|1858
1612206900000|2021-02-01 19:15:00|8077.9|8062.9|8084.8|8069.8|8095.5|8080.5|8077.9|8062.9|288
1612231200000|2021-02-02 02:00:00|8110.5|8095.5|8125.2|8110.2|8132.7|8114.4|8110|8092.7|61
1612231500000|2021-02-02 02:05:00|8123.9|8108.9|8121.6|8106.6|8125.2|8110.2|8111.7|8096.7|25
1612231800000|2021-02-02 02:10:00|8120.4|8105.4|8118.8|8103.8|8123.9|8108.9|8114.9|8099.9|13
1612232100000|2021-02-02 02:15:00|8117.9|8102.9|8110.8|8095.8|8117.9|8102.9|8110.4|8095.4|19
1612232400000|2021-02-02 02:20:00|8110.3|8095.3|8119.4|8104.4|8119.4|8104.4|8108.5|8093.5|16
1612232700000|2021-02-02 02:25:00|8118.4|8103.4|8120.2|8105.2|8125.4|8105.2|8116.6|8098.5|4
1612233000000|2021-02-02 02:30:00|8116.7|8101.7|8125.4|8100.4|8125.4|8105.2|8114|8099|5
1612233300000|2021-02-02 02:35:00|8116.7|8101.7|8114.4|8099.4|8125.4|8106.6|8113.3|8096.5|4
1612233600000|2021-02-02 02:40:00|8114.6|8099.6|8125.3|8110.3|8125.3|8110.3|8114.6|8099.6|8
1612233900000|2021-02-02 02:45:00|8123.9|8108.9|8124|8109|8129.4|8114.4|8123.4|8108.4|17
1612234200000|2021-02-02 02:50:00|8124.3|8109.3|8123.8|8108.8|8124.3|8109.3|8115.6|8100.6|4
1612234500000|2021-02-02 02:55:00|8121.1|8106.1|8120.1|8105.1|8126.5|8111.5|8115.7|8100.7|9
1612234800000|2021-02-02 03:00:00|8119.8|8104.8|8119.8|8104.8|8119.8|8104.8|8119.8|8104.8|3
1612235100000|2021-02-02 03:05:00|8119.6|8104.6|8119.8|8104.8|8119.8|8104.8|8119.1|8104.1|2
1612235400000|2021-02-02 03:10:00|8121.7|8106.7|8119.8|8104.8|8121.7|8106.7|8116.6|8101.6|2
1612235700000|2021-02-02 03:15:00|8116.1|8101.1|8118.7|8103.7|8119.8|8104.8|8114.2|8099.2|5
1612236000000|2021-02-02 03:20:00|8119.6|8104.6|8122.3|8107.3|8126.7|8111.7|8116.2|8101.2|15
1612236300000|2021-02-02 03:25:00|8122|8107|8124.9|8109.9|8124.9|8109.9|8122|8107|0
1612236600000|2021-02-02 03:30:00|8125|8110|8125|8110|8125|8110|8125|8110|0
1612236900000|2021-02-02 03:35:00|8124.8|8109.8|8124.8|8109.8|8124.8|8109.8|8124.8|8109.8|0
1612237200000|2021-02-02 03:40:00|8124.6|8109.6|8124.8|8109.8|8124.8|8109.8|8121.1|8106.1|6
1612237500000|2021-02-02 03:45:00|8125|8110|8126.8|8111.8|8126.8|8111.8|8124.8|8109.8|3
1612237800000|2021-02-02 03:50:00|8124.8|8109.8|8125|8110|8125|8110|8124.8|8109.8|1
1612238400000|2021-02-02 04:00:00|8125.6|8110.6|8125.4|8110.4|8125.6|8110.6|8125.4|8110.4|1
1612238700000|2021-02-02 04:05:00|8125.6|8110.6|8125.4|8110.4|8125.6|8110.6|8125.2|8110.2|1
1612239000000|2021-02-02 04:10:00|8125.2|8110.2|8125.2|8110.2|8125.4|8110.4|8125.2|8110.2|2
1612239600000|2021-02-02 04:20:00|8126.2|8111.2|8125.8|8110.8|8126.2|8111.2|8125.8|8110.8|0
1612239900000|2021-02-02 04:25:00|8125.6|8110.6|8119.7|8104.7|8125.6|8110.6|8117.4|8102.4|0
1612240200000|2021-02-02 04:30:00|8119.5|8104.5|8121.4|8106.4|8121.4|8106.4|8119.5|8104.5|0
1612240500000|2021-02-02 04:35:00|8126.6|8101.6|8121.2|8106.2|8126.6|8106.8|8121.2|8101.6|2
1612240800000|2021-02-02 04:40:00|8121|8106|8121|8106|8121.2|8106.2|8121|8106|0
1612241400000|2021-02-02 04:50:00|8113.7|8098.7|8113.1|8098.1|8113.7|8098.7|8112.7|8097.7|9
1612241700000|2021-02-02 04:55:00|8112.8|8097.8|8113|8098|8113.2|8098.2|8112.8|8097.8|1
1612242000000|2021-02-02 05:00:00|8113.3|8098.3|8113.3|8098.3|8113.5|8098.5|8113|8098|1
1612242300000|2021-02-02 05:05:00|8113.1|8098.1|8114.1|8099.1|8114.1|8099.1|8113.1|8098.1|2
1612242600000|2021-02-02 05:10:00|8117.2|8102.2|8114.8|8099.8|8118.2|8103.2|8114.8|8099.8|15
1612242900000|2021-02-02 05:15:00|8115|8100|8115.3|8100.3|8115.3|8100.3|8115|8100|0
1612243500000|2021-02-02 05:25:00|8114.8|8099.8|8114.8|8099.8|8114.8|8099.8|8114.8|8099.8|1
1612244100000|2021-02-02 05:35:00|8114.6|8099.6|8115|8100|8115|8100|8112.5|8097.5|10
1612244400000|2021-02-02 05:40:00|8115.2|8100.2|8112|8097|8115.5|8100.5|8112|8097|2
1612244700000|2021-02-02 05:45:00|8114.2|8099.2|8114.4|8099.4|8114.4|8099.4|8114.2|8099.2|1
1612245000000|2021-02-02 05:50:00|8115.2|8100.2|8119|8104|8119|8104|8112.6|8097.6|2
1612245300000|2021-02-02 05:55:00|8119.1|8104.1|8117.6|8102.6|8119.4|8104.4|8114.7|8099.7|5
1612245900000|2021-02-02 06:05:00|8117.4|8102.4|8117.4|8102.4|8117.4|8102.4|8115.1|8100.1|0
1612246200000|2021-02-02 06:10:00|8116.8|8101.8|8116.3|8101.3|8116.8|8101.8|8115.9|8100.9|76
1612246500000|2021-02-02 06:15:00|8119.3|8104.3|8116.4|8101.4|8119.3|8104.3|8116.2|8101.2|250
1612246800000|2021-02-02 06:20:00|8116.2|8101.2|8114.4|8099.4|8116.2|8101.2|8113.8|8098.8|17
1612247100000|2021-02-02 06:25:00|8114.1|8099.1|8107.8|8092.8|8114.5|8099.5|8107.8|8087.9|76
1612247400000|2021-02-02 06:30:00|8099.5|8084.5|8094.2|8079.2|8099.5|8084.5|8094.2|8079.2|10
1612247700000|2021-02-02 06:35:00|8094.7|8079.7|8095.2|8080.2|8095.2|8080.2|8094.7|8079.7|18
1612248000000|2021-02-02 06:40:00|8093.7|8078.7|8095.2|8080.2|8095.2|8080.2|8092.5|8077.5|7
1612248300000|2021-02-02 06:45:00|8094.6|8079.6|8092.7|8077.7|8094.6|8079.6|8092.7|8077.7|100
1612248600000|2021-02-02 06:50:00|8092.5|8077.5|8094.5|8079.5|8094.7|8079.7|8091.5|8076.5|7
1612248900000|2021-02-02 06:55:00|8095|8080|8095.1|8080.1|8097.2|8082.2|8094.7|8079.7|9
1612249200000|2021-02-02 07:00:00|8095.7|8080.7|8095.7|8080.7|8095.7|8080.7|8095.7|8080.7|0
1612249500000|2021-02-02 07:05:00|8095.5|8080.5|8095.5|8080.5|8095.7|8080.7|8094|8079|0
1612249800000|2021-02-02 07:10:00|8099.7|8084.7|8102|8087|8102|8087|8099.7|8084.7|13
1612250100000|2021-02-02 07:15:00|8101.8|8086.8|8101.5|8086.5|8101.8|8086.8|8101.5|8086.5|2
1612250700000|2021-02-02 07:25:00|8102|8087|8110|8095|8110.5|8095.5|8102|8087|11
1612251000000|2021-02-02 07:30:00|8110.5|8095.5|8102.1|8087.1|8110.5|8095.5|8102.1|8087.1|4
1612251300000|2021-02-02 07:35:00|8102.6|8087.6|8109.6|8094.6|8109.6|8094.6|8102.6|8087.6|16
1612251600000|2021-02-02 07:40:00|8108.9|8093.9|8105.8|8090.8|8109.6|8094.6|8105.8|8090.8|123
1612251900000|2021-02-02 07:45:00|8106.1|8091.1|8105.8|8090.8|8106.3|8091.3|8105.8|8090.8|5
1612252200000|2021-02-02 07:50:00|8105.9|8090.9|8104.5|8089.5|8106.4|8091.4|8104.5|8089.5|1
1612252500000|2021-02-02 07:55:00|8104.1|8089.1|8098.1|8083.1|8104.1|8089.1|8095.3|8080.3|50
1612252800000|2021-02-02 08:00:00|8097.1|8082.1|8098.8|8083.8|8102.3|8087.3|8094.1|8079.1|89
1612253100000|2021-02-02 08:05:00|8099.2|8084.2|8099.5|8084.5|8099.5|8084.5|8098.9|8083.9|76
1612253400000|2021-02-02 08:10:00|8099.7|8084.7|8107.5|8092.5|8107.5|8092.5|8099.7|8084.7|121
1612253700000|2021-02-02 08:15:00|8108|8093|8119.2|8094.2|8119.5|8094.5|8108|8090.8|5
1612254000000|2021-02-02 08:20:00|8125.7|8088.2|8118.1|8093.1|8126|8094.5|8117.7|8088.2|18
1612254300000|2021-02-02 08:25:00|8112.7|8097.7|8110.6|8095.6|8112.7|8097.7|8110.2|8095.2|0
1612254600000|2021-02-02 08:30:00|8110.2|8095.2|8116.6|8101.6|8117.6|8102.6|8110.2|8095.2|3
1612254900000|2021-02-02 08:35:00|8116.8|8101.8|8114.1|8099.1|8117.1|8102.1|8113.6|8098.6|2
1612255200000|2021-02-02 08:40:00|8113.6|8098.6|8112.2|8097.2|8114.6|8099.6|8112.2|8097.2|5
1612255500000|2021-02-02 08:45:00|8111.9|8096.9|8110.7|8095.7|8113.9|8098.9|8107.2|8092.2|9
1612255800000|2021-02-02 08:50:00|8107.2|8092.2|8106.2|8091.2|8109.7|8094.7|8105.2|8090.2|12
1612256100000|2021-02-02 08:55:00|8108.1|8093.1|8109.7|8094.7|8110.7|8095.7|8107.7|8092.7|4
1612256400000|2021-02-02 09:00:00|8110.9|8095.9|8116.4|8101.4|8116.4|8101.4|8110.9|8095.9|4
1612256700000|2021-02-02 09:05:00|8115.9|8100.9|8117.4|8102.4|8118.9|8103.9|8114.4|8099.4|8
1612257000000|2021-02-02 09:10:00|8117.9|8102.9|8117.9|8102.9|8117.9|8102.9|8117.9|8102.9|2
1612257300000|2021-02-02 09:15:00|8117.4|8102.4|8111.9|8096.9|8117.4|8102.4|8109.9|8094.9|3
1612257600000|2021-02-02 09:20:00|8110.6|8095.6|8109.2|8094.2|8112.4|8097.4|8108.6|8093.6|7
1612257900000|2021-02-02 09:25:00|8109|8094|8109.4|8094.4|8110.4|8095.4|8108.7|8093.7|2
1612258200000|2021-02-02 09:30:00|8110|8095|8106.4|8091.4|8111.4|8096.4|8105.2|8090.2|101
1612258500000|2021-02-02 09:35:00|8107.4|8092.4|8111.9|8096.9|8113.2|8098.2|8107.4|8092.4|10
1612258800000|2021-02-02 09:40:00|8111.8|8096.8|8115.4|8100.4|8117.3|8102.3|8110.8|8095.8|85
1612259100000|2021-02-02 09:45:00|8114.8|8099.8|8114.6|8099.6|8117|8102|8114.6|8099.6|150
1612259400000|2021-02-02 09:50:00|8114.1|8099.1|8112.6|8097.6|8114.1|8099.1|8111.6|8096.6|2
1612259700000|2021-02-02 09:55:00|8112.9|8097.9|8111.6|8096.6|8113.1|8098.1|8111.1|8096.1|5
1612260000000|2021-02-02 10:00:00|8110.4|8095.4|8108.2|8093.2|8110.4|8095.4|8106|8091|17
1612260300000|2021-02-02 10:05:00|8107.9|8092.9|8112.2|8097.2|8112.8|8097.8|8107.9|8092.9|78
1612260600000|2021-02-02 10:10:00|8112.5|8097.5|8108.3|8093.3|8112.5|8097.5|8108.2|8093.2|7
1612260900000|2021-02-02 10:15:00|8108.2|8093.2|8108.2|8093.2|8108.3|8093.3|8106.7|8091.7|1
1612261200000|2021-02-02 10:20:00|8108.7|8093.7|8108.7|8093.7|8108.7|8093.7|8108.7|8093.7|0
1612261500000|2021-02-02 10:25:00|8108.3|8093.3|8107.7|8092.7|8108.9|8093.9|8107.2|8092.2|7
1612261800000|2021-02-02 10:30:00|8108.9|8093.9|8110.6|8095.6|8110.9|8095.9|8108.9|8093.9|9
1612262100000|2021-02-02 10:35:00|8110.9|8095.9|8110.9|8095.9|8110.9|8095.9|8108.7|8093.7|4
1612262400000|2021-02-02 10:40:00|8109.9|8094.9|8110.9|8095.9|8110.9|8095.9|8108.9|8093.9|2
1612262700000|2021-02-02 10:45:00|8110.5|8095.5|8108.2|8093.2|8110.5|8095.5|8107.2|8092.2|5
1612263000000|2021-02-02 10:50:00|8108.6|8093.6|8114.1|8099.1|8114.2|8099.2|8108.6|8093.6|47
1612263300000|2021-02-02 10:55:00|8113.8|8098.8|8108.7|8093.7|8114.4|8099.4|8108.7|8093.7|6
1612263600000|2021-02-02 11:00:00|8108.5|8093.5|8109.2|8094.2|8109.4|8094.4|8107.7|8092.7|5
1612263900000|2021-02-02 11:05:00|8111.8|8096.8|8117.6|8102.6|8118.9|8103.9|8111.8|8096.8|1
1612264200000|2021-02-02 11:10:00|8117.9|8102.9|8118.6|8103.6|8121.2|8106.2|8114.9|8099.9|10
1612264500000|2021-02-02 11:15:00|8118.9|8103.9|8116.9|8101.9|8118.9|8103.9|8114.9|8099.9|12
1612264800000|2021-02-02 11:20:00|8116.4|8101.4|8113.4|8098.4|8116.4|8101.4|8111.7|8096.7|5
1612265100000|2021-02-02 11:25:00|8113.7|8098.7|8114.4|8099.4|8114.9|8099.9|8113.7|8098.7|1
1612265400000|2021-02-02 11:30:00|8114.9|8099.9|8113.9|8098.9|8114.9|8099.9|8113.9|8098.9|2
1612265700000|2021-02-02 11:35:00|8113.2|8098.2|8113.2|8098.2|8113.2|8098.2|8113.2|8098.2|7
1612266000000|2021-02-02 11:40:00|8112.7|8097.7|8109.9|8094.9|8114.4|8099.4|8108.4|8093.4|28
1612266300000|2021-02-02 11:45:00|8108.9|8093.9|8108.4|8093.4|8111.2|8096.2|8106.7|8091.7|11
1612266600000|2021-02-02 11:50:00|8109.6|8094.6|8105.2|8090.2|8109.7|8094.7|8105.2|8090.2|26
1612266900000|2021-02-02 11:55:00|8105.1|8090.1|8103.3|8088.3|8105.1|8090.1|8103.2|8088.2|10
1612267200000|2021-02-02 12:00:00|8104.5|8089.5|8110.3|8095.3|8110.3|8095.3|8104.5|8089.5|13
1612267500000|2021-02-02 12:05:00|8111.3|8096.3|8120.1|8105.1|8122.3|8107.3|8111.3|8096.3|9
1612267800000|2021-02-02 12:10:00|8121.6|8106.6|8122.5|8107.5|8126.4|8111.4|8121.6|8106.6|28
1612268100000|2021-02-02 12:15:00|8122.1|8107.1|8124.1|8109.1|8124.1|8109.1|8117|8102|23
1612268400000|2021-02-02 12:20:00|8124.2|8109.2|8119.8|8104.8|8128.4|8113.4|8119.8|8104.8|4
1612268700000|2021-02-02 12:25:00|8124.8|8109.8|8119.3|8104.3|8124.8|8109.8|8119.3|8104.3|17
1612269000000|2021-02-02 12:30:00|8120.8|8105.8|8110.6|8095.6|8120.8|8105.8|8110.6|8095.6|41
1612269300000|2021-02-02 12:35:00|8109.6|8094.6|8110.2|8095.2|8110.9|8095.9|8107.4|8092.4|47
1612269600000|2021-02-02 12:40:00|8109.8|8094.8|8102.2|8087.2|8109.8|8094.8|8100.7|8085.7|47
1612269900000|2021-02-02 12:45:00|8102.5|8087.5|8093.2|8078.2|8103|8088|8093.2|8078.2|60
1612270200000|2021-02-02 12:50:00|8092|8077|8076|8061|8092|8077|8076|8061|153
1612270500000|2021-02-02 12:55:00|8075.8|8060.8|8077.6|8062.6|8077.6|8062.6|8072.5|8057.5|35
1612270800000|2021-02-02 13:00:00|8080.3|8065.3|8078.9|8063.9|8089.2|8074.2|8077.9|8062.9|200
1612271100000|2021-02-02 13:05:00|8079.4|8064.4|8073.2|8058.2|8079.4|8064.4|8066.3|8051.3|106
1612271400000|2021-02-02 13:10:00|8073|8058|8083.8|8068.8|8084.1|8069.1|8069.5|8054.5|93
1612271700000|2021-02-02 13:15:00|8084.1|8069.1|8079.6|8064.6|8094.6|8079.6|8078.6|8063.6|90
1612272000000|2021-02-02 13:20:00|8078.1|8063.1|8085.9|8070.9|8085.9|8070.9|8077.4|8062.4|108
1612272300000|2021-02-02 13:25:00|8085.5|8070.5|8097.7|8082.7|8098|8083|8083.1|8068.1|95
1612272600000|2021-02-02 13:30:00|8098|8083|8092.4|8077.4|8098|8083|8083.3|8068.3|166
1612272900000|2021-02-02 13:35:00|8092.6|8077.6|8091.4|8076.4|8094.9|8079.9|8083.2|8068.2|103
1612273200000|2021-02-02 13:40:00|8091.2|8076.2|8105.1|8090.1|8106.6|8091.6|8089.1|8074.1|53
1612273500000|2021-02-02 13:45:00|8102.7|8087.7|8114.4|8099.4|8114.4|8099.4|8098.1|8083.1|50
1612273800000|2021-02-02 13:50:00|8114|8099|8111.4|8096.4|8120.4|8105.4|8105.4|8090.4|126
1612274100000|2021-02-02 13:55:00|8112.2|8097.2|8106.5|8091.5|8112.9|8097.9|8104|8089|34
1612274400000|2021-02-02 14:00:00|8106|8091|8102|8087|8109.5|8094.5|8101|8086|41
1612274700000|2021-02-02 14:05:00|8102.5|8087.5|8107|8092|8107.5|8092.5|8102|8087|26
1612275000000|2021-02-02 14:10:00|8107.2|8092.2|8105.8|8090.8|8116|8101|8101.8|8086.8|140
1612275300000|2021-02-02 14:15:00|8105.6|8090.6|8103.8|8088.8|8108.1|8093.1|8099.8|8084.8|142
1612275600000|2021-02-02 14:20:00|8103.5|8088.5|8115.3|8100.3|8116.8|8101.8|8102.1|8087.1|105
1612275900000|2021-02-02 14:25:00|8116.8|8101.8|8117.2|8102.2|8120.5|8105.5|8112.1|8097.1|75
1612276200000|2021-02-02 14:30:00|8119|8104|8118.2|8103.2|8137.2|8122.2|8116.9|8101.9|128
1612276500000|2021-02-02 14:35:00|8119.7|8104.7|8121.7|8106.7|8127.4|8112.4|8113.4|8098.4|65
1612276800000|2021-02-02 14:40:00|8121.4|8106.4|8118.6|8103.6|8122.4|8107.4|8099.2|8084.2|82
1612277100000|2021-02-02 14:45:00|8119.1|8104.1|8124.4|8109.4|8124.8|8109.8|8110.3|8095.3|60
1612277400000|2021-02-02 14:50:00|8123.8|8108.8|8116.4|8101.4|8125.6|8110.6|8113.6|8098.6|93
1612277700000|2021-02-02 14:55:00|8116.1|8101.1|8123.1|8108.1|8131.1|8116.1|8110.4|8095.4|154
1612278000000|2021-02-02 15:00:00|8123.7|8108.7|8163.2|8148.2|8167.5|8152.5|8123.6|8108.6|186
1612278300000|2021-02-02 15:05:00|8162.5|8147.5|8152.1|8137.1|8166.5|8151.5|8145.3|8130.3|402
1612278600000|2021-02-02 15:10:00|8152.6|8137.6|8158.8|8143.8|8167.7|8152.7|8152.3|8137.3|194
1612278900000|2021-02-02 15:15:00|8159|8144|8179.5|8164.5|8182.8|8167.8|8156|8141|270
1612279200000|2021-02-02 15:20:00|8179.9|8164.9|8147.1|8132.1|8185.7|8170.7|8146.8|8131.8|217
1612279500000|2021-02-02 15:25:00|8145.4|8130.4|8150.7|8135.7|8158.1|8143.1|8144.4|8129.4|146
1612279800000|2021-02-02 15:30:00|8155.2|8140.2|8157.4|8142.4|8157.4|8142.4|8144.2|8129.2|142
1612280100000|2021-02-02 15:35:00|8157.9|8142.9|8150.2|8135.2|8162.4|8147.4|8147.1|8132.1|172
1612280400000|2021-02-02 15:40:00|8149.9|8134.9|8142.8|8127.8|8151.7|8136.7|8138.3|8123.3|212
1612280700000|2021-02-02 15:45:00|8143.3|8128.3|8141.8|8126.8|8148.8|8133.8|8139.8|8124.8|216
1612281000000|2021-02-02 15:50:00|8141.9|8126.9|8132.8|8117.8|8141.9|8126.9|8122.6|8107.6|146
1612281300000|2021-02-02 15:55:00|8133.3|8118.3|8144.4|8129.4|8144.4|8129.4|8131.5|8116.5|142
1612281600000|2021-02-02 16:00:00|8145.6|8130.6|8152.6|8137.6|8157.9|8142.9|8137.9|8122.9|288
1612281900000|2021-02-02 16:05:00|8152.3|8137.3|8154.4|8139.4|8161.4|8146.4|8150.6|8135.6|80
1612282200000|2021-02-02 16:10:00|8154.6|8139.6|8157.2|8142.2|8160.1|8145.1|8150.2|8135.2|81
1612282500000|2021-02-02 16:15:00|8157.4|8142.4|8150.3|8135.3|8160.7|8145.7|8142.6|8127.6|449
1612282800000|2021-02-02 16:20:00|8150.5|8135.5|8138|8123|8152.3|8137.3|8136.6|8121.6|141
1612283100000|2021-02-02 16:25:00|8137.8|8122.8|8132.8|8117.8|8142.1|8127.1|8130.5|8115.5|151
1612283400000|2021-02-02 16:30:00|8132.2|8117.2|8130.8|8115.8|8134.3|8119.3|8127.8|8112.8|224
1612283700000|2021-02-02 16:35:00|8130.5|8115.5|8138.6|8123.6|8138.6|8123.6|8126.8|8111.8|64
1612284000000|2021-02-02 16:40:00|8138.3|8123.3|8141.3|8126.3|8142|8127|8136.5|8121.5|123
1612284300000|2021-02-02 16:45:00|8141|8126|8136.4|8121.4|8141.8|8126.8|8130.7|8115.7|130
1612284600000|2021-02-02 16:50:00|8136.7|8121.7|8145|8130|8147.3|8132.3|8135.1|8120.1|246
1612284900000|2021-02-02 16:55:00|8145.3|8130.3|8143.6|8128.6|8149.5|8134.5|8140.3|8125.3|62
1612285200000|2021-02-02 17:00:00|8145.3|8130.3|8146.3|8131.3|8152.8|8137.8|8144|8129|74
1612285500000|2021-02-02 17:05:00|8144|8129|8140|8125|8146.3|8131.3|8139.5|8124.5|66
1612285800000|2021-02-02 17:10:00|8140.4|8125.4|8143|8128|8145|8130|8139.3|8124.3|110
1612286100000|2021-02-02 17:15:00|8144.5|8129.5|8149|8134|8159.2|8144.2|8144.1|8129.1|143
1612286400000|2021-02-02 17:20:00|8150|8135|8145.2|8130.2|8151|8136|8142|8127|100
1612286700000|2021-02-02 17:25:00|8145|8130|8144.2|8129.2|8147.5|8132.5|8142.5|8127.5|68
1612287000000|2021-02-02 17:30:00|8144.5|8129.5|8145.5|8130.5|8148|8133|8144.5|8129.5|144
1612287300000|2021-02-02 17:35:00|8144.4|8129.4|8143|8128|8145.2|8130.2|8140.1|8125.1|489
1612287600000|2021-02-02 17:40:00|8142.8|8127.8|8143.1|8128.1|8143.7|8128.7|8140.7|8125.7|57
1612287900000|2021-02-02 17:45:00|8143.6|8128.6|8143.6|8128.6|8143.6|8128.6|8141.1|8126.1|45
1612288200000|2021-02-02 17:50:00|8145.1|8130.1|8144.1|8129.1|8145.3|8130.3|8141.1|8126.1|27
1612288500000|2021-02-02 17:55:00|8143.7|8128.7|8144.6|8129.6|8145.6|8130.6|8139.1|8124.1|50
1612288800000|2021-02-02 18:00:00|8145|8130|8138.8|8123.8|8148.6|8133.6|8137.8|8122.8|55
1612289100000|2021-02-02 18:05:00|8139.1|8124.1|8137.6|8122.6|8139.1|8124.1|8133.1|8118.1|70
1612289400000|2021-02-02 18:10:00|8140.3|8125.3|8152.5|8137.5|8154.1|8139.1|8139.6|8124.6|398
1612289700000|2021-02-02 18:15:00|8152.2|8137.2|8149.9|8134.9|8153.2|8138.2|8147.7|8132.7|327
1612290000000|2021-02-02 18:20:00|8149.4|8134.4|8149.4|8134.4|8149.9|8134.9|8143.9|8128.9|65
1612290300000|2021-02-02 18:25:00|8148.9|8133.9|8153.4|8138.4|8154.1|8139.1|8148.9|8133.9|41
1612290600000|2021-02-02 18:30:00|8152.4|8137.4|8154.8|8139.8|8159.5|8144.5|8152.4|8137.4|246
1612290900000|2021-02-02 18:35:00|8155.2|8140.2|8157|8142|8159|8144|8153.8|8138.8|73
1612291200000|2021-02-02 18:40:00|8157.3|8142.3|8158.8|8143.8|8159.5|8144.5|8155.1|8140.1|48
1612291500000|2021-02-02 18:45:00|8158.3|8143.3|8158|8143|8159.1|8144.1|8155.8|8140.8|121
1612291800000|2021-02-02 18:50:00|8157.8|8142.8|8152.8|8137.8|8159|8144|8147.3|8132.3|154
1612292100000|2021-02-02 18:55:00|8152.6|8137.6|8148.1|8133.1|8152.8|8137.8|8146.8|8131.8|58
1612292400000|2021-02-02 19:00:00|8145.3|8130.3|8156.6|8141.6|8157.1|8142.1|8145.3|8130.3|187
1612292700000|2021-02-02 19:05:00|8157.4|8142.4|8144.8|8129.8|8159.1|8144.1|8144.8|8129.8|283
1612293000000|2021-02-02 19:10:00|8144.7|8129.7|8164|8149|8165.6|8150.6|8144.4|8129.4|1085
1612293300000|2021-02-02 19:15:00|8163.8|8148.8|8162.5|8147.5|8167.5|8152.5|8162.5|8147.5|184
1612317600000|2021-02-03 02:00:00|8161|8146|8143.2|8128.2|8161|8146|8140|8125|67
1612317900000|2021-02-03 02:05:00|8143.4|8128.4|8142.2|8127.2|8147.5|8132.5|8139.1|8124.1|50
1612318200000|2021-02-03 02:10:00|8141.8|8126.8|8143.5|8128.5|8143.5|8128.5|8141.5|8126.5|5
1612318500000|2021-02-03 02:15:00|8144|8129|8143.8|8128.8|8144|8129|8143.3|8128.3|2
1612318800000|2021-02-03 02:20:00|8144.5|8129.5|8144.5|8129.5|8144.5|8129.5|8143.5|8128.5|4
1612319100000|2021-02-03 02:25:00|8144|8129|8144.5|8129.5|8144.5|8129.5|8144|8129|0
1612319400000|2021-02-03 02:30:00|||||||||1
1612320300000|2021-02-03 02:45:00|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|0
1612320600000|2021-02-03 02:50:00|8144.2|8129.2|8144.1|8129.1|8144.2|8129.2|8144.1|8129.1|5
1612320900000|2021-02-03 02:55:00|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|3
1612321200000|2021-02-03 03:00:00|8144.9|8129.9|8145.4|8130.4|8145.4|8130.4|8144.9|8129.9|50
1612321500000|2021-02-03 03:05:00|8144.1|8129.1|8144.1|8129.1|8144.6|8129.6|8143.3|8128.3|5
1612321800000|2021-02-03 03:10:00|8143.6|8128.6|8144.1|8129.1|8144.1|8129.1|8143.6|8128.6|5
1612322100000|2021-02-03 03:15:00|8144.7|8129.7|8144.6|8129.6|8145.1|8130.1|8144.6|8129.6|4
1612322400000|2021-02-03 03:20:00|8143.6|8128.6|8141.1|8126.1|8143.6|8128.6|8141.1|8126.1|54
1612322700000|2021-02-03 03:25:00|8141.3|8126.3|8139.5|8124.5|8141.6|8126.6|8139.5|8124.5|26
1612323000000|2021-02-03 03:30:00|8139.7|8124.7|8139.5|8124.5|8140.5|8125.5|8139.5|8124.5|0
1612323300000|2021-02-03 03:35:00|8139.7|8124.7|8140|8125|8140.2|8125.2|8139.5|8124.5|0
1612323600000|2021-02-03 03:40:00|8139.8|8124.8|8139.8|8124.8|8139.8|8124.8|8139.8|8124.8|1
1612323900000|2021-02-03 03:45:00|8140.1|8125.1|8140.5|8125.5|8140.5|8125.5|8140.1|8125.1|2
1612324500000|2021-02-03 03:55:00|8140.4|8125.4|8140.2|8125.2|8140.4|8125.4|8140|8125|25
1612324800000|2021-02-03 04:00:00|8140.4|8125.4|8140.4|8125.4|8140.4|8125.4|8140.2|8125.2|2
1612325100000|2021-02-03 04:05:00|8140|8125|8140.2|8125.2|8140.4|8125.4|8140|8125|0
1612325400000|2021-02-03 04:10:00|8140.4|8125.4|8140.4|8125.4|8140.4|8125.4|8140.2|8125.2|0
1612326000000|2021-02-03 04:20:00|8140.6|8125.6|8140.6|8125.6|8140.6|8125.6|8140.6|8125.6|0
1612326300000|2021-02-03 04:25:00|8140.4|8125.4|8140.2|8125.2|8140.4|8125.4|8140.2|8125.2|0
1612326600000|2021-02-03 04:30:00|8141.2|8126.2|8142|8127|8142|8127|8141.2|8126.2|2
1612326900000|2021-02-03 04:35:00|8142.2|8127.2|8142.5|8127.5|8142.5|8127.5|8142.2|8127.2|0
1612327200000|2021-02-03 04:40:00|8142.4|8127.4|8142|8127|8142.4|8127.4|8142|8127|0
1612327500000|2021-02-03 04:45:00|8142.5|8127.5|8141.5|8126.5|8142.5|8127.5|8141.5|8126.5|1
1612327800000|2021-02-03 04:50:00|8141.6|8126.6|8142.1|8127.1|8142.1|8127.1|8141.6|8126.6|0
1612328100000|2021-02-03 04:55:00|8141.6|8126.6|8141.6|8126.6|8141.6|8126.6|8141.6|8126.6|0
1612328400000|2021-02-03 05:00:00|8141.7|8126.7|8139.6|8124.6|8142.1|8127.1|8138.6|8123.6|2
1612328700000|2021-02-03 05:05:00|8140.1|8125.1|8142.1|8127.1|8142.1|8127.1|8140.1|8125.1|2
1612329000000|2021-02-03 05:10:00|8143.6|8128.6|8145.1|8130.1|8145.9|8130.9|8143.6|8128.6|6
1612329300000|2021-02-03 05:15:00|8144.9|8129.9|8143.6|8128.6|8144.9|8129.9|8143.6|8128.6|0
1612329600000|2021-02-03 05:20:00|8144.3|8129.3|8145.3|8130.3|8145.3|8130.3|8144.1|8129.1|5
1612329900000|2021-02-03 05:25:00|8145.1|8130.1|8145.1|8130.1|8145.3|8130.3|8145.1|8130.1|0
1612330200000|2021-02-03 05:30:00|8145.6|8130.6|8144.5|8129.5|8145.6|8130.6|8143.2|8128.2|16
1612330500000|2021-02-03 05:35:00|8143.8|8128.8|8139.9|8124.9|8144.2|8129.2|8139.9|8124.9|22
1612330800000|2021-02-03 05:40:00|8139.1|8124.1|8138.8|8123.8|8142.9|8127.9|8138.3|8123.3|15
1612331100000|2021-02-03 05:45:00|8139.2|8124.2|8142.9|8127.9|8142.9|8127.9|8138.8|8123.8|4
1612331400000|2021-02-03 05:50:00|8144.4|8129.4|8143.9|8128.9|8144.4|8129.4|8143.4|8128.4|2
1612331700000|2021-02-03 05:55:00|8142.1|8127.1|8140.3|8125.3|8142.1|8127.1|8140.2|8125.2|33
1612332300000|2021-02-03 06:05:00|8141|8126|8141.4|8126.4|8141.6|8126.6|8141|8126|0
1612332600000|2021-02-03 06:10:00|8141.1|8126.1|8142.3|8127.3|8142.3|8127.3|8140.8|8125.8|0
1612333500000|2021-02-03 06:25:00|8141.8|8126.8|8142.3|8127.3|8142.3|8127.3|8141.8|8126.8|1
1612334100000|2021-02-03 06:35:00|8142.7|8127.7|8142.7|8127.7|8142.7|8127.7|8142.7|8127.7|0
1612334400000|2021-02-03 06:40:00|8142.3|8127.3|8142.4|8127.4|8142.4|8127.4|8142.3|8127.3|0
1612334700000|2021-02-03 06:45:00|8141.9|8126.9|8142.4|8127.4|8142.4|8127.4|8141.9|8126.9|1
1612335000000|2021-02-03 06:50:00|8142.9|8127.9|8142.7|8127.7|8142.9|8127.9|8142.7|8127.7|0
1612335300000|2021-02-03 06:55:00|8142.9|8127.9|8142.7|8127.7|8142.9|8127.9|8142.2|8127.2|1
1612335600000|2021-02-03 07:00:00|8142.2|8127.2|8142.2|8127.2|8142.2|8127.2|8142.2|8127.2|0
1612335900000|2021-02-03 07:05:00|8142.4|8127.4|8142.7|8127.7|8142.7|8127.7|8141.7|8126.7|0
1612336200000|2021-02-03 07:10:00|8141.7|8126.7|8150.2|8135.2|8150.5|8135.5|8141.7|8126.7|19
1612336500000|2021-02-03 07:15:00|8149.6|8134.6|8149|8134|8150.3|8135.3|8149|8134|1
1612336800000|2021-02-03 07:20:00|8149.2|8134.2|8149.2|8134.2|8154.2|8139.2|8149.2|8134.2|10
1612337100000|2021-02-03 07:25:00|8149.5|8134.5|8149.7|8134.7|8150|8135|8149.5|8134.5|1
1612337400000|2021-02-03 07:30:00|8149.5|8134.5|8149.5|8134.5|8149.5|8134.5|8149.5|8134.5|0
1612337700000|2021-02-03 07:35:00|8151.5|8136.5|8151.5|8136.5|8151.5|8136.5|8149.5|8134.5|0
1612338000000|2021-02-03 07:40:00|8150.8|8135.8|8151|8136|8151.5|8136.5|8149.5|8134.5|3
1612338300000|2021-02-03 07:45:00|8150.7|8135.7|8151.5|8136.5|8151.5|8136.5|8150|8135|2
1612338600000|2021-02-03 07:50:00|8151.6|8136.6|8162.2|8147.2|8167.2|8152.2|8151.6|8136.6|94
1612338900000|2021-02-03 07:55:00|8164.1|8149.1|8164.1|8149.1|8164.1|8149.1|8164.1|8149.1|0
1612339200000|2021-02-03 08:00:00|8163.9|8148.9|8178.4|8163.4|8178.9|8163.9|8163.6|8148.6|51
1612339500000|2021-02-03 08:05:00|8177.9|8162.9|8177.6|8162.6|8178.8|8163.8|8173.1|8158.1|31
1612339800000|2021-02-03 08:10:00|8177.8|8162.8|8174.1|8159.1|8177.8|8162.8|8172.2|8157.2|27
1612340100000|2021-02-03 08:15:00|8174.4|8159.4|8175.6|8160.6|8176.2|8161.2|8174.4|8159.4|2
1612340400000|2021-02-03 08:20:00|8175.4|8160.4|8174.1|8159.1|8175.4|8160.4|8174.1|8159.1|0
1612340700000|2021-02-03 08:25:00|8173.8|8158.8|8176.3|8161.3|8177|8162|8173.8|8158.8|4
1612341000000|2021-02-03 08:30:00|8176.8|8161.8|8172.3|8157.3|8176.8|8161.8|8169.3|8154.3|26
1612341300000|2021-02-03 08:35:00|8171.7|8156.7|8170.8|8155.8|8171.7|8156.7|8170.8|8155.8|0
1612341600000|2021-02-03 08:40:00|8170.6|8155.6|8170.6|8155.6|8171.3|8156.3|8170.3|8155.3|1
1612341900000|2021-02-03 08:45:00|8170.3|8155.3|8169.8|8154.8|8170.3|8155.3|8169.3|8154.3|2
1612342200000|2021-02-03 08:50:00|8168.3|8153.3|8157.9|8142.9|8170.3|8155.3|8157.9|8142.9|14
1612342500000|2021-02-03 08:55:00|8158.9|8143.9|8158.6|8143.6|8159.6|8144.6|8158.4|8143.4|0
1612342800000|2021-02-03 09:00:00|8159.1|8144.1|8154.6|8139.6|8159.1|8144.1|8153.1|8138.1|5
1612343100000|2021-02-03 09:05:00|8155.6|8140.6|8150.8|8135.8|8155.6|8140.6|8149.1|8134.1|8
1612343400000|2021-02-03 09:10:00|8150.6|8135.6|8155.6|8140.6|8156.5|8141.5|8148.1|8133.1|9
1612343700000|2021-02-03 09:15:00|8156|8141|8154.8|8139.8|8161.8|8142.5|8154.8|8136.5|12
1612344000000|2021-02-03 09:20:00|8155.3|8140.3|8156.6|8141.6|8156.6|8141.6|8155.3|8140.3|0
1612344300000|2021-02-03 09:25:00|8156.8|8141.8|8162.5|8147.5|8162.5|8147.5|8156.8|8141.8|0
1612344600000|2021-02-03 09:30:00|8162.8|8147.8|8173.3|8158.3|8173.3|8158.3|8162.8|8147.8|16
1612344900000|2021-02-03 09:35:00|8174.1|8159.1|8175.2|8160.2|8176.2|8161.2|8174.1|8159.1|25
1612345200000|2021-02-03 09:40:00|8176.2|8161.2|8174.7|8159.7|8177.8|8162.8|8174.2|8159.2|6
1612345500000|2021-02-03 09:45:00|8174.5|8159.5|8177.7|8162.7|8177.7|8162.7|8171.3|8156.3|6
1612345800000|2021-02-03 09:50:00|8177.4|8162.4|8174.2|8159.2|8177.9|8162.9|8173.7|8158.7|30
1612346100000|2021-02-03 09:55:00|8174.4|8159.4|8176.9|8161.9|8176.9|8161.9|8174.4|8159.4|14
1612346400000|2021-02-03 10:00:00|8177.6|8162.6|8186.4|8171.4|8189.1|8174.1|8177.6|8162.6|31
1612346700000|2021-02-03 10:05:00|8185.3|8170.3|8183.2|8168.2|8185.3|8170.3|8182.2|8167.2|28
1612347000000|2021-02-03 10:10:00|8183|8168|8188.4|8173.4|8189.4|8174.4|8182.4|8167.4|33
1612347300000|2021-02-03 10:15:00|8187.9|8172.9|8190.3|8175.3|8191.9|8176.9|8185.6|8170.6|51
1612347600000|2021-02-03 10:20:00|8190.1|8175.1|8187.9|8172.9|8190.1|8175.1|8186.3|8171.3|10
1612347900000|2021-02-03 10:25:00|8188.3|8173.3|8188.1|8173.1|8188.4|8173.4|8186.7|8171.7|9
1612348200000|2021-02-03 10:30:00|8189.3|8174.3|8190.7|8175.7|8190.7|8175.7|8188.5|8173.5|6
1612348500000|2021-02-03 10:35:00|8189.8|8174.8|8188.8|8173.8|8189.8|8174.8|8188.8|8173.8|3
1612348800000|2021-02-03 10:40:00|8187.8|8172.8|8187.8|8172.8|8188.8|8173.8|8187.3|8172.3|7
1612349100000|2021-02-03 10:45:00|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|3
1612349400000|2021-02-03 10:50:00|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|101
1612349700000|2021-02-03 10:55:00|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|1
1612350000000|2021-02-03 11:00:00|8187.4|8172.4|8185.9|8170.9|8187.4|8172.4|8185.4|8170.4|4
1612350600000|2021-02-03 11:10:00|8186.3|8171.3|8185.8|8170.8|8186.9|8171.9|8185.8|8170.8|100
1612351200000|2021-02-03 11:20:00|8186.3|8171.3|8186.1|8171.1|8188.3|8173.3|8186.1|8171.1|16
1612351500000|2021-02-03 11:25:00|8185|8170|8181.1|8166.1|8185|8170|8176.3|8161.3|26
1612351800000|2021-02-03 11:30:00|8181|8166|8178.3|8163.3|8181.6|8166.6|8178.3|8163.3|28
1612352100000|2021-02-03 11:35:00|8175.8|8160.8|8172.4|8157.4|8175.8|8160.8|8172.4|8157.4|26
1612352400000|2021-02-03 11:40:00|8171.4|8156.4|8171.4|8156.4|8171.4|8156.4|8170.9|8155.9|8
1612352700000|2021-02-03 11:45:00|8171.2|8156.2|8176.6|8161.6|8177.2|8162.2|8167.2|8152.2|80
1612353000000|2021-02-03 11:50:00|8176.2|8161.2|8177.9|8162.9|8180.4|8165.4|8176.1|8161.1|14
1612353300000|2021-02-03 11:55:00|8178.1|8163.1|8177.8|8162.8|8178.4|8163.4|8177.3|8162.3|222
1612353600000|2021-02-03 12:00:00|8177.6|8162.6|8177.6|8162.6|8178.8|8163.8|8177.6|8162.6|3
1612353900000|2021-02-03 12:05:00|8177.3|8162.3|8175.8|8160.8|8177.3|8162.3|8174.8|8159.8|0
1612354200000|2021-02-03 12:10:00|8173.6|8158.6|8172.3|8157.3|8173.6|8158.6|8172.3|8157.3|10
1612354500000|2021-02-03 12:15:00|8172.5|8157.5|8171.5|8156.5|8172.5|8157.5|8168|8153|25
1612354800000|2021-02-03 12:20:00|8170|8155|8170|8155|8170.5|8155.5|8170|8155|57
1612355100000|2021-02-03 12:25:00|8169.8|8154.8|8175|8160|8176.5|8161.5|8168.8|8153.8|30
1612355400000|2021-02-03 12:30:00|8175.2|8160.2|8175.5|8160.5|8176|8161|8172.8|8157.8|98
1612355700000|2021-02-03 12:35:00|8176|8161|8176.7|8161.7|8179.2|8164.2|8175|8160|113
1612356000000|2021-02-03 12:40:00|8176.2|8161.2|8166.9|8151.9|8176.2|8161.2|8166.9|8151.9|15
1612356300000|2021-02-03 12:45:00|8167.2|8152.2|8170.7|8155.7|8171.7|8156.7|8167.2|8152.2|18
1612356600000|2021-02-03 12:50:00|8171|8156|8171|8156|8171|8156|8168.5|8153.5|5
1612356900000|2021-02-03 12:55:00|8170.7|8155.7|8170.7|8155.7|8171.2|8156.2|8169.2|8154.2|2
1612357200000|2021-02-03 13:00:00|8169.7|8154.7|8163.9|8148.9|8170.2|8155.2|8163.7|8148.7|30
1612357500000|2021-02-03 13:05:00|8164.9|8149.9|8157.2|8142.2|8165.4|8150.4|8154.1|8139.1|69
1612357800000|2021-02-03 13:10:00|8157.4|8142.4|8158|8143|8158|8143|8151|8136|28
1612358100000|2021-02-03 13:15:00|8157.5|8142.5|8160.2|8145.2|8160.7|8145.7|8157.5|8142.5|21
1612358400000|2021-02-03 13:20:00|8159.7|8144.7|8169.8|8154.8|8170.5|8155.5|8159.7|8144.7|39
1612358700000|2021-02-03 13:25:00|8170.3|8155.3|8171.7|8156.7|8174.2|8159.2|8170.3|8155.3|46
1612359000000|2021-02-03 13:30:00|8170.6|8155.6|8173|8158|8173.9|8158.9|8167.9|8152.9|30
1612359300000|2021-02-03 13:35:00|8172.2|8157.2|8175.2|8160.2|8175.5|8160.5|8172.2|8157.2|47
1612359600000|2021-02-03 13:40:00|8175.4|8160.4|8182.2|8167.2|8184.8|8169.8|8171.4|8156.4|60
1612359900000|2021-02-03 13:45:00|8181.9|8166.9|8181.4|8166.4|8181.9|8166.9|8177.9|8162.9|31
1612360200000|2021-02-03 13:50:00|8180.2|8165.2|8191.7|8176.7|8191.7|8176.7|8180.2|8165.2|167
1612360500000|2021-02-03 13:55:00|8191.9|8176.9|8193.7|8178.7|8195.7|8180.7|8190.4|8175.4|74
1612360800000|2021-02-03 14:00:00|8191.9|8176.9|8185.5|8170.5|8194.7|8179.7|8185.2|8170.2|98
1612361100000|2021-02-03 14:05:00|8185.2|8170.2|8193.2|8178.2|8193.2|8178.2|8185.2|8170.2|49
1612361400000|2021-02-03 14:10:00|8192.9|8177.9|8191.3|8176.3|8192.9|8177.9|8187.2|8172.2|202
1612361700000|2021-02-03 14:15:00|8191.5|8176.5|8192.2|8177.2|8192.3|8177.3|8185.5|8170.5|194
1612362000000|2021-02-03 14:20:00|8192.5|8177.5|8194.2|8179.2|8194.2|8179.2|8192.2|8177.2|24
1612362300000|2021-02-03 14:25:00|8194.4|8179.4|8197|8182|8199.9|8184.9|8194.4|8179.4|48
1612362600000|2021-02-03 14:30:00|8196.8|8181.8|8194.9|8179.9|8198.1|8183.1|8188|8173|212
1612362900000|2021-02-03 14:35:00|8194.6|8179.6|8202|8187|8205|8190|8191.8|8176.8|187
1612363200000|2021-02-03 14:40:00|8202.2|8187.2|8192|8177|8203.7|8188.7|8190.2|8175.2|184
1612363500000|2021-02-03 14:45:00|8191.3|8176.3|8191.2|8176.2|8193.3|8178.3|8188.7|8173.7|204
1612363800000|2021-02-03 14:50:00|8190.3|8175.3|8173.4|8158.4|8190.7|8175.7|8173.4|8158.4|120
1612364100000|2021-02-03 14:55:00|8174|8159|8179.9|8164.9|8181|8166|8170.6|8155.6|42
1612364400000|2021-02-03 15:00:00|8180.2|8165.2|8177.3|8162.3|8185.8|8170.8|8175|8160|72
1612364700000|2021-02-03 15:05:00|8181.3|8166.3|8185.3|8170.3|8191.8|8176.8|8180.8|8165.8|55
1612365000000|2021-02-03 15:10:00|8184.5|8169.5|8173.3|8158.3|8185.6|8170.6|8172.3|8157.3|57
1612365300000|2021-02-03 15:15:00|8172.5|8157.5|8180|8165|8183.3|8168.3|8172.5|8157.5|109
1612365600000|2021-02-03 15:20:00|8179|8164|8180.4|8165.4|8185.8|8170.8|8174.5|8159.5|139
1612365900000|2021-02-03 15:25:00|8179.4|8164.4|8165.8|8150.8|8179.4|8164.4|8165.8|8150.8|124
1612366200000|2021-02-03 15:30:00|8165.2|8150.2|8150.5|8135.5|8166|8151|8149.7|8134.7|187
1612366500000|2021-02-03 15:35:00|8150.3|8135.3|8162.3|8147.3|8165.7|8150.7|8150|8135|62
1612366800000|2021-02-03 15:40:00|8162.1|8147.1|8175.3|8160.3|8176|8161|8160.4|8145.4|271
1612367100000|2021-02-03 15:45:00|8175.7|8160.7|8179.5|8164.5|8180.9|8165.9|8174.8|8159.8|116
1612367400000|2021-02-03 15:50:00|8179.1|8164.1|8177.5|8162.5|8179.8|8164.8|8174|8159|63
1612367700000|2021-02-03 15:55:00|8177.1|8162.1|8184.3|8169.3|8187.6|8172.6|8174|8159|99
1612368000000|2021-02-03 16:00:00|8185.6|8170.6|8183.8|8168.8|8192.3|8177.3|8183.3|8168.3|211
1612368300000|2021-02-03 16:05:00|8183.5|8168.5|8180|8165|8187.8|8172.8|8178.5|8163.5|71
1612368600000|2021-02-03 16:10:00|8183.8|8168.8|8177|8162|8184.8|8169.8|8177|8162|80
1612368900000|2021-02-03 16:15:00|8177.2|8162.2|8186.5|8171.5|8187.5|8172.5|8176|8161|127
1612369200000|2021-02-03 16:20:00|8186.3|8171.3|8192.2|8177.2|8192.7|8177.7|8185.7|8170.7|143
1612369500000|2021-02-03 16:25:00|8192|8177|8190.2|8175.2|8192.2|8177.2|8185.2|8170.2|60
1612369800000|2021-02-03 16:30:00|8189.5|8174.5|8190.5|8175.5|8191.7|8176.7|8186.7|8171.7|41
1612370100000|2021-02-03 16:35:00|8190.4|8175.4|8188.4|8173.4|8194.9|8179.9|8186.9|8171.9|286
1612370400000|2021-02-03 16:40:00|8188.2|8173.2|8199.9|8184.9|8199.9|8184.9|8184.4|8169.4|84
1612370700000|2021-02-03 16:45:00|8200.4|8185.4|8192.2|8177.2|8203.9|8188.9|8192.2|8177.2|100
1612371000000|2021-02-03 16:50:00|8192.5|8177.5|8193.2|8178.2|8199.9|8184.9|8192.5|8177.5|57
1612371300000|2021-02-03 16:55:00|8192.5|8177.5|8188|8173|8192.5|8177.5|8186.4|8171.4|148
1612371600000|2021-02-03 17:00:00|8188.8|8173.8|8191.2|8176.2|8192.5|8177.5|8188.4|8173.4|90
1612371900000|2021-02-03 17:05:00|8191.4|8176.4|8183.9|8168.9|8192.9|8177.9|8183.2|8168.2|102
1612372200000|2021-02-03 17:10:00|8183.7|8168.7|8177.2|8162.2|8183.9|8168.9|8175.9|8160.9|135
1612372500000|2021-02-03 17:15:00|8176.9|8161.9|8176.4|8161.4|8180.4|8165.4|8173.5|8158.5|67
1612372800000|2021-02-03 17:20:00|8175.5|8160.5|8169.9|8154.9|8175.5|8160.5|8169|8154|292
1612373100000|2021-02-03 17:25:00|8169.7|8154.7|8175.9|8160.9|8178.4|8163.4|8167.4|8152.4|154
1612373400000|2021-02-03 17:30:00|8178.2|8163.2|8174.4|8159.4|8181.1|8166.1|8174.4|8159.4|73
1612373700000|2021-02-03 17:35:00|8173.6|8158.6|8176.6|8161.6|8180.6|8165.6|8173.1|8158.1|39
1612374000000|2021-02-03 17:40:00|8175.6|8160.6|8184.4|8169.4|8186.1|8171.1|8175.1|8160.1|98
1612374300000|2021-02-03 17:45:00|8183.1|8168.1|8190.2|8175.2|8190.7|8175.7|8182.6|8167.6|48
1612374600000|2021-02-03 17:50:00|8190.7|8175.7|8182.9|8167.9|8190.7|8175.7|8180.7|8165.7|59
1612374900000|2021-02-03 17:55:00|8183.3|8168.3|8179.7|8164.7|8185.7|8170.7|8178.4|8163.4|88
1612375200000|2021-02-03 18:00:00|8181.5|8166.5|8174|8159|8182.7|8167.7|8174|8159|54
1612375500000|2021-02-03 18:05:00|8173.7|8158.7|8177|8162|8177|8162|8169.2|8154.2|40
1612375800000|2021-02-03 18:10:00|8178|8163|8178.9|8163.9|8180.5|8165.5|8175.5|8160.5|121
1612376100000|2021-02-03 18:15:00|8178.7|8163.7|8174.6|8159.6|8179.9|8164.9|8174.2|8159.2|36
1612376400000|2021-02-03 18:20:00|8174.7|8159.7|8174.6|8159.6|8177.2|8162.2|8173.7|8158.7|29
1612376700000|2021-02-03 18:25:00|8174.7|8159.7|8175.4|8160.4|8177.2|8162.2|8173.9|8158.9|57
1612377000000|2021-02-03 18:30:00|8175.2|8160.2|8180.8|8165.8|8181.6|8166.6|8174.9|8159.9|27
1612377300000|2021-02-03 18:35:00|8179.9|8164.9|8182.1|8167.1|8183.9|8168.9|8179.8|8164.8|121
1612377600000|2021-02-03 18:40:00|8181.9|8166.9|8180.4|8165.4|8184.6|8169.6|8178.1|8163.1|277
1612377900000|2021-02-03 18:45:00|8181.1|8166.1|8180.5|8165.5|8185.6|8170.6|8178.8|8163.8|93
1612378200000|2021-02-03 18:50:00|8183.1|8168.1|8183.8|8168.8|8185.6|8170.6|8182|8167|216
1612378500000|2021-02-03 18:55:00|8183.5|8168.5|8186.1|8171.1|8187.5|8172.5|8183.5|8168.5|153
1612378800000|2021-02-03 19:00:00|8185.8|8170.8|8184|8169|8190|8175|8183.5|8168.5|94
1612379100000|2021-02-03 19:05:00|8184.7|8169.7|8190.3|8175.3|8198.2|8183.2|8184.7|8169.7|424
1612379400000|2021-02-03 19:10:00|8189.9|8174.9|8188|8173|8197.5|8182.5|8186.3|8171.3|929
1612379700000|2021-02-03 19:15:00|8187.8|8172.8|8189.7|8174.7|8193.4|8178.4|8187|8172|234
1612404000000|2021-02-04 02:00:00|8184.1|8169.1|8196.6|8181.6|8200.8|8185.8|8183.9|8168.9|60
1612404300000|2021-02-04 02:05:00|8197.6|8182.6|8196.8|8181.8|8199.1|8184.1|8195.3|8180.3|68
1612404600000|2021-02-04 02:10:00|8195.1|8180.1|8200.3|8185.3|8200.3|8185.3|8195.1|8180.1|2
1612404900000|2021-02-04 02:15:00|8200.5|8185.5|8210.5|8195.5|8211.9|8196.9|8200.5|8185.5|111
1612405200000|2021-02-04 02:20:00|8210.1|8195.1|8210.6|8195.6|8211.3|8196.3|8210|8195|2
1612405800000|2021-02-04 02:30:00|8210.7|8195.7|8210.7|8195.7|8212.8|8197.8|8209.8|8194.8|3
1612406100000|2021-02-04 02:35:00|8210.5|8195.5|8211.2|8196.2|8212|8197|8210.5|8195.5|43
1612406400000|2021-02-04 02:40:00|8210.8|8195.8|8211.2|8196.2|8211.7|8196.7|8210.8|8195.8|2
1612406700000|2021-02-04 02:45:00|8212.5|8197.5|8222.2|8207.2|8224.2|8209.2|8212.5|8197.5|76
1612407000000|2021-02-04 02:50:00|8224.2|8209.2|8225.5|8210.5|8225.9|8210.9|8218.5|8203.5|137
1612407300000|2021-02-04 02:55:00|8225.2|8210.2|8233.5|8218.5|8234.4|8219.4|8224.2|8209.2|71
1612407600000|2021-02-04 03:00:00|8233.9|8218.9|8233.9|8218.9|8234.4|8219.4|8233.7|8218.7|39
1612407900000|2021-02-04 03:05:00|8234.2|8219.2|8235.1|8220.1|8235.5|8220.5|8233.9|8218.9|36
1612408200000|2021-02-04 03:10:00|8236.6|8221.6|8234.6|8219.6|8236.6|8221.6|8234|8219|20
1612408500000|2021-02-04 03:15:00|8233.9|8218.9|8234.6|8219.6|8234.6|8219.6|8233.9|8218.9|49
1612408800000|2021-02-04 03:20:00|8234.1|8219.1|8233.1|8218.1|8235.1|8220.1|8233.1|8218.1|2
1612409100000|2021-02-04 03:25:00|8228.2|8213.2|8238|8223|8238|8223|8219.8|8204.8|304
1612409400000|2021-02-04 03:30:00|8234.5|8219.5|8238.5|8223.5|8238.5|8223.5|8233.1|8218.1|44
1612409700000|2021-02-04 03:35:00|8238.7|8223.7|8239.1|8224.1|8242.6|8227.6|8231.9|8216.9|67
1612410000000|2021-02-04 03:40:00|8238.8|8223.8|8233.9|8218.9|8238.8|8223.8|8233.3|8218.3|3
1612410300000|2021-02-04 03:45:00|8234.4|8219.4|8234.8|8219.8|8234.8|8219.8|8234.4|8219.4|1
1612410600000|2021-02-04 03:50:00|8234.5|8219.5|8237|8222|8237|8222|8234.5|8219.5|6
1612410900000|2021-02-04 03:55:00|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8236.8|8221.8|2
1612411200000|2021-02-04 04:00:00|8238.5|8223.5|8238.8|8223.8|8239|8224|8238.5|8223.5|1
1612411500000|2021-02-04 04:05:00|8238|8223|8239|8224|8239|8224|8238|8223|4
1612411800000|2021-02-04 04:10:00|8239.3|8224.3|8240.3|8225.3|8240.3|8225.3|8239.3|8224.3|1
1612412100000|2021-02-04 04:15:00|8239.8|8224.8|8234.5|8219.5|8239.8|8224.8|8234.5|8219.5|1
1612412400000|2021-02-04 04:20:00|8234.8|8219.8|8243.5|8228.5|8243.5|8228.5|8234.8|8219.8|22
1612412700000|2021-02-04 04:25:00|8236.7|8221.7|8243.4|8228.4|8243.4|8228.4|8236|8221|61
1612413000000|2021-02-04 04:30:00|8243.2|8228.2|8243.4|8228.4|8243.7|8228.7|8243.2|8228.2|9
1612413300000|2021-02-04 04:35:00|8243.7|8228.7|8244.5|8229.5|8244.7|8229.7|8243.7|8228.7|9
1612413600000|2021-02-04 04:40:00|8244.7|8229.7|8244.5|8229.5|8244.7|8229.7|8244.5|8229.5|1
1612413900000|2021-02-04 04:45:00|||||||||1
1612414200000|2021-02-04 04:50:00|8244.8|8229.8|8244.7|8229.7|8245.5|8230.5|8244.7|8229.7|4
1612414500000|2021-02-04 04:55:00|8244|8229|8244.7|8229.7|8245.7|8230.7|8243.7|8228.7|7
1612414800000|2021-02-04 05:00:00|8243.7|8228.7|8244.7|8229.7|8244.7|8229.7|8242.7|8227.7|25
1612415100000|2021-02-04 05:05:00|8244.2|8229.2|8243.9|8228.9|8244.7|8229.7|8243.9|8228.9|2
1612415400000|2021-02-04 05:10:00|8243.6|8228.6|8244.9|8229.9|8244.9|8229.9|8243.1|8228.1|15
1612415700000|2021-02-04 05:15:00|8245.1|8230.1|8261.1|8246.1|8261.3|8246.3|8244.3|8229.3|49
1612416000000|2021-02-04 05:20:00|8261.6|8246.6|8261.3|8246.3|8261.6|8246.6|8261.3|8246.3|29
1612416300000|2021-02-04 05:25:00|||||||||6
1612416600000|2021-02-04 05:30:00|8261|8246|8253.5|8238.5|8261|8246|8253.5|8238.5|96
1612416900000|2021-02-04 05:35:00|8252.1|8237.1|8246.4|8231.4|8252.9|8237.9|8245.6|8230.6|9
1612417200000|2021-02-04 05:40:00|8245.9|8230.9|8248|8223|8255.2|8232.4|8245.9|8217.7|10
1612417500000|2021-02-04 05:45:00|8248.9|8223.9|8249.9|8224.9|8253.2|8238.2|8246.3|8223.9|1
1612417800000|2021-02-04 05:50:00|8250.9|8225.9|8246.6|8231.6|8251.3|8231.6|8244.1|8223|1
1612418100000|2021-02-04 05:55:00|8246.8|8231.8|8248.6|8233.6|8250.7|8233.6|8242.5|8222.3|7
1612418400000|2021-02-04 06:00:00|8248.3|8233.3|8254.8|8239.8|8255.2|8240.2|8247.1|8232.1|4
1612418700000|2021-02-04 06:05:00|8255.2|8240.2|8261.5|8246.5|8261.5|8246.5|8252.8|8237.8|38
1612419000000|2021-02-04 06:10:00|8261.8|8246.8|8261.7|8246.7|8262|8247|8260.8|8245.8|79
1612419300000|2021-02-04 06:15:00|8261.4|8246.4|8264.7|8249.7|8264.7|8249.7|8260.4|8245.4|21
1612419600000|2021-02-04 06:20:00|8264.9|8249.9|8275|8260|8278.3|8262.9|8264.9|8248.4|24
1612419900000|2021-02-04 06:25:00|8275.2|8260.2|8277|8262|8277|8262|8267.2|8252.2|13
1612420200000|2021-02-04 06:30:00|8277.3|8262.3|8273.3|8258.3|8282.9|8267.9|8267.9|8238.8|61
1612420500000|2021-02-04 06:35:00|8273.6|8258.6|8281.5|8266.5|8288.3|8273.3|8273.6|8258.1|76
1612420800000|2021-02-04 06:40:00|8282.2|8267.2|8283.2|8268.2|8284.2|8269.2|8279.9|8264.9|27
1612421100000|2021-02-04 06:45:00|8283.7|8268.7|8297.5|8282.5|8300.2|8285.2|8283.7|8268.7|39
1612421400000|2021-02-04 06:50:00|8297.9|8282.9|8284.2|8269.2|8298.2|8283.2|8274.9|8259.9|17
1612421700000|2021-02-04 06:55:00|8285.3|8270.3|8281.9|8266.9|8301.3|8277.4|8281.9|8261.7|11
1612422000000|2021-02-04 07:00:00|8282.2|8267.2|8291.5|8266.5|8292|8269|8282|8266.5|6
1612422300000|2021-02-04 07:05:00|8291.3|8266.3|8280|8265|8292.3|8270.5|8280|8254.3|4
1612422600000|2021-02-04 07:10:00|8279.5|8264.5|8289.1|8264.1|8291|8274|8275|8257|15
1612422900000|2021-02-04 07:15:00|8288.6|8263.6|8278.1|8263.1|8288.6|8265.3|8274.1|8259.1|3
1612423200000|2021-02-04 07:20:00|8278.4|8263.4|8279.6|8264.6|8279.6|8264.6|8278.1|8263.1|9
1612423500000|2021-02-04 07:25:00|8280.5|8265.5|8287.6|8272.6|8293|8278|8280.5|8265.5|11
1612423800000|2021-02-04 07:30:00|8291.1|8276.1|8286.9|8271.9|8291.4|8276.4|8286.9|8271.9|19
1612424100000|2021-02-04 07:35:00|8288.9|8273.9|8286.9|8271.9|8289.4|8274.4|8285.9|8270.9|9
1612424400000|2021-02-04 07:40:00|8285.4|8270.4|8284.9|8269.9|8285.4|8270.4|8284.9|8269.9|3
1612424700000|2021-02-04 07:45:00|8286.5|8271.5|8281.8|8266.8|8286.5|8271.5|8281.1|8266.1|4
1612425000000|2021-02-04 07:50:00|8281.4|8266.4|8283.6|8268.6|8284.1|8269.1|8280.6|8265.6|22
1612425300000|2021-02-04 07:55:00|8283.4|8268.4|8282.6|8267.6|8284.7|8269.7|8280.4|8265.4|5
1612425600000|2021-02-04 08:00:00|8282.9|8267.9|8269.1|8254.1|8282.9|8267.9|8263.6|8248.6|62
1612425900000|2021-02-04 08:05:00|8268.8|8253.8|8268.9|8253.9|8271.9|8256.9|8268.3|8253.3|9
1612426200000|2021-02-04 08:10:00|8269.2|8254.2|8268.8|8253.8|8269.2|8254.2|8268.3|8253.3|12
1612426500000|2021-02-04 08:15:00|8269.1|8254.1|8271.8|8256.8|8271.8|8256.8|8264.3|8249.3|39
1612426800000|2021-02-04 08:20:00|8271.4|8256.4|8276.1|8261.1|8276.4|8261.4|8271.4|8256.4|2
1612427100000|2021-02-04 08:25:00|8276.4|8261.4|8277.1|8262.1|8280.6|8265.6|8276.1|8261.1|6
1612427400000|2021-02-04 08:30:00|8277.4|8262.4|8278|8263|8280.1|8265.1|8277.4|8262.4|16
1612427700000|2021-02-04 08:35:00|8278.2|8263.2|8271.8|8256.8|8279.3|8264.3|8271.8|8256.8|16
1612428000000|2021-02-04 08:40:00|8272|8257|8268.7|8253.7|8276.1|8261.1|8268.7|8253.7|12
1612428300000|2021-02-04 08:45:00|8269.2|8254.2|8273.8|8258.8|8274.1|8259.1|8269.2|8254.2|5
1612428600000|2021-02-04 08:50:00|8273.3|8258.3|8274|8259|8274.3|8259.3|8271.2|8256.2|10
1612428900000|2021-02-04 08:55:00|8274.3|8259.3|8270.7|8255.7|8274.5|8259.5|8269.2|8254.2|6
1612429200000|2021-02-04 09:00:00|8271.7|8256.7|8272.1|8257.1|8275.5|8260.5|8271.6|8256.6|108
1612429500000|2021-02-04 09:05:00|8271.8|8256.8|8269.8|8254.8|8271.8|8256.8|8267.3|8252.3|5
1612429800000|2021-02-04 09:10:00|8270.1|8255.1|8271.1|8256.1|8271.6|8256.6|8270|8255|26
1612430100000|2021-02-04 09:15:00|8271.3|8256.3|8271.8|8256.8|8272.6|8257.6|8271.3|8256.3|1
1612430400000|2021-02-04 09:20:00|8270.6|8255.6|8272.1|8257.1|8272.5|8257.5|8270.3|8255.3|13
1612430700000|2021-02-04 09:25:00|8275.2|8260.2|8281|8266|8281.5|8266.5|8275.2|8260.2|11
1612431000000|2021-02-04 09:30:00|||||||||3
1612431300000|2021-02-04 09:35:00|8282|8267|8290|8275|8295.3|8280.3|8282|8267|50
1612431600000|2021-02-04 09:40:00|8291.3|8276.3|8292.3|8277.3|8293.8|8278.8|8290.5|8275.5|9
1612431900000|2021-02-04 09:45:00|8292.7|8277.7|8291.8|8276.8|8292.7|8277.7|8291.8|8276.8|20
1612432200000|2021-02-04 09:50:00|8290.9|8275.9|8290.5|8275.5|8292|8277|8288.5|8273.5|55
1612432500000|2021-02-04 09:55:00|8291.5|8276.5|8288.5|8273.5|8291.5|8276.5|8288|8273|29
1612432800000|2021-02-04 10:00:00|8289.5|8274.5|8287.9|8272.9|8291|8276|8282.9|8267.9|42
1612433100000|2021-02-04 10:05:00|8288|8273|8287.9|8272.9|8288.9|8273.9|8287.9|8272.9|0
1612433400000|2021-02-04 10:10:00|8288.9|8273.9|8283.4|8268.4|8290.4|8275.4|8283.4|8268.4|14
1612433700000|2021-02-04 10:15:00|8283.7|8268.7|8288.4|8273.4|8289.9|8274.9|8283.7|8268.7|32
1612434000000|2021-02-04 10:20:00|8287.7|8272.7|8286.2|8271.2|8287.7|8272.7|8286.2|8271.2|12
1612434300000|2021-02-04 10:25:00|8285.9|8270.9|8286.7|8271.7|8286.7|8271.7|8283.4|8268.4|25
1612434600000|2021-02-04 10:30:00|8287|8272|8289.3|8274.3|8289.3|8274.3|8287|8272|6
1612434900000|2021-02-04 10:35:00|8289.5|8274.5|8285|8270|8289.8|8274.8|8284.5|8269.5|28
1612435200000|2021-02-04 10:40:00|8285.4|8270.4|8288.7|8273.7|8288.7|8273.7|8285|8270|23
1612435500000|2021-02-04 10:45:00|8288.5|8273.5|8290|8275|8290|8275|8288.2|8273.2|11
1612435800000|2021-02-04 10:50:00|8289.7|8274.7|8289.2|8274.2|8290.7|8275.7|8289.2|8274.2|17
1612436100000|2021-02-04 10:55:00|8289.7|8274.7|8296.6|8281.6|8296.6|8281.6|8289.7|8274.7|90
1612436400000|2021-02-04 11:00:00|8294.9|8279.9|8294.5|8279.5|8295.7|8280.7|8293.7|8278.7|14
1612436700000|2021-02-04 11:05:00|8294|8279|8292.2|8277.2|8294|8279|8289|8274|10
1612437000000|2021-02-04 11:10:00|8292.4|8277.4|8292.2|8277.2|8293.7|8278.7|8291.7|8276.7|6
1612437300000|2021-02-04 11:15:00|8291.7|8276.7|8291.7|8276.7|8292.2|8277.2|8291.7|8276.7|9
1612437600000|2021-02-04 11:20:00|8291.5|8276.5|8295.2|8280.2|8295.2|8280.2|8291.2|8276.2|31
1612437900000|2021-02-04 11:25:00|8295.7|8280.7|8295.7|8280.7|8298.5|8283.5|8295.7|8280.7|13
1612438200000|2021-02-04 11:30:00|8296.2|8281.2|8295.7|8280.7|8296.4|8281.4|8295.7|8280.7|12
1612438500000|2021-02-04 11:35:00|8296.1|8281.1|8290.1|8275.1|8296.7|8281.7|8289.9|8274.9|65
1612438800000|2021-02-04 11:40:00|8290.6|8275.6|8288.6|8273.6|8293.6|8278.6|8285.9|8270.9|17
1612439100000|2021-02-04 11:45:00|8287.6|8272.6|8287.9|8272.9|8289.1|8274.1|8286.6|8271.6|38
1612439400000|2021-02-04 11:50:00|8288.4|8273.4|8286.4|8271.4|8288.4|8273.4|8285.4|8270.4|19
1612439700000|2021-02-04 11:55:00|8285.1|8270.1|8283.7|8268.7|8285.1|8270.1|8282.9|8267.9|15
1612440000000|2021-02-04 12:00:00|8283.2|8268.2|8285|8270|8285|8270|8283.2|8268.2|7
1612440300000|2021-02-04 12:05:00|8283|8268|8279.1|8264.1|8283|8268|8278.4|8263.4|8
1612440600000|2021-02-04 12:10:00|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8277.9|8262.9|2
1612440900000|2021-02-04 12:15:00|8279.4|8264.4|8278.4|8263.4|8281.2|8266.2|8277.9|8262.9|8
1612441200000|2021-02-04 12:20:00|8279.1|8264.1|8273.9|8258.9|8279.1|8264.1|8273.9|8258.9|19
1612441500000|2021-02-04 12:25:00|8273.7|8258.7|8274.9|8259.9|8274.9|8259.9|8270.4|8255.4|20
1612441800000|2021-02-04 12:30:00|8275.1|8260.1|8281.1|8266.1|8281.1|8266.1|8275.1|8260.1|47
1612442100000|2021-02-04 12:35:00|8281.4|8266.4|8284.9|8269.9|8289.1|8274.1|8281.4|8266.4|27
1612442400000|2021-02-04 12:40:00|8282.9|8267.9|8279.4|8264.4|8284.1|8269.1|8279.4|8264.4|42
1612442700000|2021-02-04 12:45:00|8279.1|8264.1|8276.6|8261.6|8279.1|8264.1|8274.8|8259.8|10
1612443000000|2021-02-04 12:50:00|8278.9|8263.9|8276.6|8261.6|8279.4|8264.4|8276.6|8261.6|8
1612443300000|2021-02-04 12:55:00|8277|8262|8277|8262|8278.5|8263.5|8277|8262|4
1612443600000|2021-02-04 13:00:00|8277.9|8262.9|8281|8266|8281.5|8266.5|8276|8261|41
1612443900000|2021-02-04 13:05:00|8282.5|8267.5|8285.1|8270.1|8285.5|8270.5|8281.8|8266.8|107
1612444200000|2021-02-04 13:10:00|8284.5|8269.5|8276.6|8261.6|8284.5|8269.5|8272.4|8257.4|92
1612444500000|2021-02-04 13:15:00|8276.8|8261.8|8283.5|8268.5|8284|8269|8276.6|8261.6|74
1612444800000|2021-02-04 13:20:00|8282.5|8267.5|8284.3|8269.3|8285.6|8270.6|8280.5|8265.5|34
1612445100000|2021-02-04 13:25:00|8284.8|8269.8|8288.6|8273.6|8291|8276|8279.4|8264.4|58
1612445400000|2021-02-04 13:30:00|8291.6|8276.6|8286.3|8271.3|8294.8|8279.8|8285.5|8270.5|131
1612445700000|2021-02-04 13:35:00|8288.5|8273.5|8290.8|8275.8|8291.8|8276.8|8288.5|8273.5|22
1612446000000|2021-02-04 13:40:00|8291.1|8276.1|8280.3|8265.3|8291.3|8276.3|8280.3|8265.3|40
1612446300000|2021-02-04 13:45:00|8280|8265|8285.9|8270.9|8287.4|8272.4|8279.8|8264.8|54
1612446600000|2021-02-04 13:50:00|8286.9|8271.9|8294.6|8279.6|8298.8|8283.8|8285.9|8270.9|89
1612446900000|2021-02-04 13:55:00|8294.2|8279.2|8297.1|8282.1|8297.4|8282.4|8287.6|8272.6|34
1612447200000|2021-02-04 14:00:00|8297.3|8282.3|8293.1|8278.1|8299.6|8284.6|8284.6|8269.6|90
1612447500000|2021-02-04 14:05:00|8293.4|8278.4|8296.8|8281.8|8296.8|8281.8|8292.1|8277.1|28
1612447800000|2021-02-04 14:10:00|8297|8282|8299.1|8284.1|8301.9|8286.9|8297|8282|58
1612448100000|2021-02-04 14:15:00|8299.8|8284.8|8291.4|8276.4|8302.1|8287.1|8291.3|8276.3|99
1612448400000|2021-02-04 14:20:00|8290.3|8275.3|8298.1|8283.1|8298.9|8283.9|8290.3|8275.3|125
1612448700000|2021-02-04 14:25:00|8297.8|8282.8|8288.1|8273.1|8298.3|8283.3|8288.1|8273.1|61
1612449000000|2021-02-04 14:30:00|8287.6|8272.6|8292.3|8277.3|8292.4|8277.4|8287.1|8272.1|97
1612449300000|2021-02-04 14:35:00|8292.1|8277.1|8285.6|8270.6|8295.8|8280.8|8281|8266|166
1612449600000|2021-02-04 14:40:00|8284.6|8269.6|8281|8266|8288.3|8273.3|8277|8262|146
1612449900000|2021-02-04 14:45:00|8281.5|8266.5|8298.7|8283.7|8299.5|8284.5|8281.5|8266.5|470
1612450200000|2021-02-04 14:50:00|8299|8284|8302.6|8287.6|8303.7|8288.7|8298.2|8283.2|426
1612450500000|2021-02-04 14:55:00|8302.3|8287.3|8316.5|8301.5|8317.3|8302.3|8302.3|8287.3|544
1612450800000|2021-02-04 15:00:00|8316.8|8301.8|8319.9|8304.9|8319.9|8304.9|8314.7|8299.7|360
1612451100000|2021-02-04 15:05:00|8319.6|8304.6|8323.6|8308.6|8329|8314|8319.1|8304.1|670
1612451400000|2021-02-04 15:10:00|8323.1|8308.1|8307.7|8292.7|8324.7|8309.7|8307|8292|428
1612451700000|2021-02-04 15:15:00|8308|8293|8320.9|8305.9|8320.9|8305.9|8308|8293|431
1612452000000|2021-02-04 15:20:00|8320.4|8305.4|8326.4|8311.4|8332.1|8317.1|8320.4|8305.4|571
1612452300000|2021-02-04 15:25:00|8326.6|8311.6|8322.5|8307.5|8330.4|8315.4|8319.2|8304.2|494
1612452600000|2021-02-04 15:30:00|8322.7|8307.7|8320|8305|8326.3|8311.3|8318|8303|205
1612452900000|2021-02-04 15:35:00|8320.1|8305.1|8323|8308|8325.3|8310.3|8319.1|8304.1|248
1612453200000|2021-02-04 15:40:00|8323.3|8308.3|8327.4|8312.4|8328.3|8313.3|8321.9|8306.9|180
1612453500000|2021-02-04 15:45:00|8327.3|8312.3|8344.4|8329.4|8344.4|8329.4|8325.9|8310.9|420
1612453800000|2021-02-04 15:50:00|8343.5|8328.5|8339.4|8324.4|8345.3|8330.3|8337.3|8322.3|196
1612454100000|2021-02-04 15:55:00|8339.9|8324.9|8364.4|8349.4|8365.1|8350.1|8336.5|8321.5|278
1612454400000|2021-02-04 16:00:00|8364.1|8349.1|8375.3|8360.3|8375.3|8360.3|8362.5|8347.5|273
1612454700000|2021-02-04 16:05:00|8375.7|8360.7|8409|8394|8420.3|8405.3|8374.7|8359.7|527
1612455000000|2021-02-04 16:10:00|8409.6|8394.6|8404.4|8389.4|8411.9|8396.9|8399.1|8384.1|514
1612455300000|2021-02-04 16:15:00|8405.9|8390.9|8406.9|8391.9|8426.3|8411.3|8403.9|8388.9|333
1612455600000|2021-02-04 16:20:00|8407.1|8392.1|8407.4|8392.4|8414.4|8399.4|8407.1|8392.1|134
1612455900000|2021-02-04 16:25:00|8407|8392|8406.9|8391.9|8407.4|8392.4|8396.7|8381.7|320
1612456200000|2021-02-04 16:30:00|8405.4|8390.4|8408.8|8393.8|8410.6|8395.6|8397.4|8382.4|258
1612456500000|2021-02-04 16:35:00|8407.8|8392.8|8394.1|8379.1|8409.1|8394.1|8389.1|8374.1|477
1612456800000|2021-02-04 16:40:00|8395.4|8380.4|8404.8|8389.8|8410.6|8395.6|8392.9|8377.9|255
1612457100000|2021-02-04 16:45:00|8407.1|8392.1|8415.1|8400.1|8415.1|8400.1|8400.8|8385.8|172
1612457400000|2021-02-04 16:50:00|8414.5|8399.5|8419|8404|8420.5|8405.5|8413.6|8398.6|267
1612457700000|2021-02-04 16:55:00|8418.8|8403.8|8416.8|8401.8|8419.3|8404.3|8411.6|8396.6|199
1612458000000|2021-02-04 17:00:00|8417|8402|8416.3|8401.3|8419|8404|8412.3|8397.3|129
1612458300000|2021-02-04 17:05:00|8415.3|8400.3|8399.1|8384.1|8415.5|8400.5|8399.1|8384.1|74
1612458600000|2021-02-04 17:10:00|8398.8|8383.8|8397.1|8382.1|8400.4|8385.4|8392.9|8377.9|163
1612458900000|2021-02-04 17:15:00|8396.7|8381.7|8411|8396|8412|8397|8396.1|8381.1|149
1612459200000|2021-02-04 17:20:00|8410.3|8395.3|8420.5|8405.5|8420.5|8405.5|8410.1|8395.1|307
1612459500000|2021-02-04 17:25:00|8420|8405|8445.9|8430.9|8445.9|8430.9|8413.7|8398.7|827
1612459800000|2021-02-04 17:30:00|8441.9|8426.9|8442.3|8427.3|8460.8|8445.8|8438.7|8423.7|380
1612460100000|2021-02-04 17:35:00|8442.6|8427.6|8444.3|8429.3|8447.6|8432.6|8434.1|8419.1|376
1612460400000|2021-02-04 17:40:00|8443.9|8428.9|8440.3|8425.3|8452.4|8437.4|8437.6|8422.6|154
1612460700000|2021-02-04 17:45:00|8440.4|8425.4|8460.1|8445.1|8460.1|8445.1|8440.4|8425.4|104
1612461000000|2021-02-04 17:50:00|8460.4|8445.4|8452.9|8437.9|8466.8|8451.8|8445.6|8430.6|232
1612461300000|2021-02-04 17:55:00|8453.4|8438.4|8460.7|8445.7|8464.2|8449.2|8449.2|8434.2|97
1612461600000|2021-02-04 18:00:00|8461.3|8446.3|8439.8|8424.8|8461.4|8446.4|8433.4|8418.4|166
1612461900000|2021-02-04 18:05:00|8442.1|8427.1|8431.3|8416.3|8442.6|8427.6|8425.5|8410.5|117
1612462200000|2021-02-04 18:10:00|8431.6|8416.6|8433.2|8418.2|8434.9|8419.9|8424.9|8409.9|185
1612462500000|2021-02-04 18:15:00|8433.5|8418.5|8443|8428|8443.5|8428.5|8433.5|8418.5|118
1612462800000|2021-02-04 18:20:00|8442|8427|8447.1|8432.1|8449.7|8434.7|8439.5|8424.5|160
1612463100000|2021-02-04 18:25:00|8446.1|8431.1|8445.2|8430.2|8450.9|8435.9|8443.7|8428.7|67
1612463400000|2021-02-04 18:30:00|8444.9|8429.9|8457.4|8442.4|8458.7|8443.7|8444.7|8429.7|278
1612463700000|2021-02-04 18:35:00|8458|8443|8471.6|8456.6|8472.5|8457.5|8456.5|8441.5|316
1612464000000|2021-02-04 18:40:00|8472|8457|8478|8463|8478|8463|8471.8|8456.8|255
1612464300000|2021-02-04 18:45:00|8477.6|8462.6|8506.8|8491.8|8507.5|8492.5|8477.6|8462.6|315
1612464600000|2021-02-04 18:50:00|8507|8492|8534.5|8519.5|8538.2|8523.2|8506.6|8491.6|408
1612464900000|2021-02-04 18:55:00|8533.5|8518.5|8535.7|8520.7|8551.2|8536.2|8530.4|8515.4|350
1612465200000|2021-02-04 19:00:00|8537.1|8522.1|8552|8537|8554|8539|8536.4|8521.4|501
1612465500000|2021-02-04 19:05:00|8551.7|8536.7|8535.7|8520.7|8554.5|8539.5|8535.1|8520.1|503
1612465800000|2021-02-04 19:10:00|8534.8|8519.8|8534.2|8519.2|8547.3|8532.3|8496.3|8481.3|2053
1612466100000|2021-02-04 19:15:00|8532.9|8517.9|8505.8|8490.8|8538.8|8523.8|8503|8488|1227
1612490400000|2021-02-05 02:00:00|8501.3|8486.3|8525.3|8510.3|8534.1|8519.1|8501.3|8486.3|310
1612490700000|2021-02-05 02:05:00|8526.3|8511.3|8523.6|8508.6|8534.8|8519.8|8521.7|8490.4|146
1612491000000|2021-02-05 02:10:00|8525.6|8510.6|8529.3|8514.3|8537|8522|8525.6|8510.6|54
1612491300000|2021-02-05 02:15:00|8531.6|8516.6|8531.8|8516.8|8535|8520|8529.8|8514.8|13
1612491600000|2021-02-05 02:20:00|8532.9|8517.9|8527.6|8512.6|8536.1|8521.1|8519.9|8491.7|105
1612491900000|2021-02-05 02:25:00|8527.8|8512.8|8526|8511|8529.6|8514.6|8520.6|8502|30
1612492200000|2021-02-05 02:30:00|8525.1|8510.1|8527.8|8512.8|8527.8|8512.8|8518.3|8503.3|17
1612492500000|2021-02-05 02:35:00|8524.8|8509.8|8528.8|8513.8|8530.9|8515.9|8524.4|8509.4|17
1612492800000|2021-02-05 02:40:00|8528.4|8513.4|8529.1|8514.1|8534.8|8519.8|8527.8|8512.8|80
1612493100000|2021-02-05 02:45:00|8529.8|8514.8|8530.6|8515.6|8531.3|8516.3|8529.8|8514.8|6
1612493400000|2021-02-05 02:50:00|8531.8|8516.8|8527.2|8512.2|8533.8|8518.8|8527.2|8512.2|3
1612493700000|2021-02-05 02:55:00|8526.5|8511.5|8529.6|8514.6|8529.8|8514.8|8526.5|8511.5|13
1612494000000|2021-02-05 03:00:00|8532.8|8517.8|8533.3|8518.3|8533.3|8518.3|8529|8514|4
1612494300000|2021-02-05 03:05:00|8536.9|8521.9|8534|8519|8539.3|8524.3|8533.8|8518.8|18
1612494600000|2021-02-05 03:10:00|8534.4|8519.4|8536.3|8521.3|8536.3|8521.3|8534.4|8519.4|2
1612494900000|2021-02-05 03:15:00|8537.8|8522.8|8537.3|8522.3|8538.3|8523.3|8535|8520|5
1612495200000|2021-02-05 03:20:00|8538.3|8523.3|8535.7|8520.7|8538.3|8523.3|8534|8519|10
1612495500000|2021-02-05 03:25:00|8535.3|8520.3|8535|8520|8535.3|8520.3|8534.7|8519.7|3
1612495800000|2021-02-05 03:30:00|8535.2|8520.2|8531.7|8516.7|8535.2|8520.2|8531.7|8516.7|2
1612496100000|2021-02-05 03:35:00|8529.9|8514.9|8531.7|8516.7|8531.7|8516.7|8528.4|8513.4|0
1612496400000|2021-02-05 03:40:00|8531|8516|8531.1|8516.1|8531.4|8516.4|8530.4|8515.4|25
1612496700000|2021-02-05 03:45:00|8530.9|8515.9|8530.9|8515.9|8530.9|8515.9|8529.6|8514.6|2
1612497000000|2021-02-05 03:50:00|8530.7|8515.7|8524.7|8509.7|8530.7|8515.7|8518.7|8503.7|26
1612497600000|2021-02-05 04:00:00|8525.7|8510.7|8524.9|8509.9|8530.4|8511.7|8518.7|8503.7|9
1612497900000|2021-02-05 04:05:00|8524.7|8509.7|8527.9|8512.9|8527.9|8512.9|8524.7|8509.7|1
1612498200000|2021-02-05 04:10:00|8526.2|8511.2|8526.4|8511.4|8526.4|8511.4|8526.2|8511.2|11
1612499100000|2021-02-05 04:25:00|8523.4|8508.4|8518.1|8503.1|8523.4|8508.4|8515.4|8500.4|7
1612499400000|2021-02-05 04:30:00|8518.5|8503.5|8520.6|8505.6|8520.6|8505.6|8518.5|8503.5|0
1612499700000|2021-02-05 04:35:00|8520.3|8505.3|8521.3|8506.3|8521.3|8506.3|8520.3|8505.3|115
1612500000000|2021-02-05 04:40:00|8519.8|8504.8|8522.9|8507.9|8522.9|8507.9|8519.8|8504.8|0
1612500300000|2021-02-05 04:45:00|8522.6|8507.6|8521.4|8506.4|8522.6|8507.6|8520.3|8505.3|1
1612500600000|2021-02-05 04:50:00|8521.6|8506.6|8520.1|8505.1|8521.6|8506.6|8519.9|8504.9|0
1612500900000|2021-02-05 04:55:00|8520|8505|8519.5|8504.5|8520|8505|8519.5|8504.5|0
1612501200000|2021-02-05 05:00:00|8519.6|8504.6|8520|8505|8520|8505|8519.6|8504.6|0
1612501500000|2021-02-05 05:05:00|8519.8|8504.8|8515.3|8500.3|8521|8506|8515.3|8500.3|1
1612501800000|2021-02-05 05:10:00|8516|8501|8513|8498|8519.5|8504.5|8511.5|8496.5|2
1612502100000|2021-02-05 05:15:00|8513.6|8498.6|8519.8|8504.8|8520.6|8505.6|8512.9|8497.9|13
1612502700000|2021-02-05 05:25:00|8519.5|8504.5|8519.3|8504.3|8519.6|8504.6|8519.3|8504.3|0
1612503000000|2021-02-05 05:30:00|8519.5|8504.5|8522.6|8507.6|8522.6|8507.6|8518|8503|6
1612503300000|2021-02-05 05:35:00|8521.8|8506.8|8526.1|8511.1|8526.1|8511.1|8521.8|8506.8|0
1612503600000|2021-02-05 05:40:00|8525.1|8510.1|8522.5|8507.5|8527.1|8512.1|8522.5|8507.5|3
1612503900000|2021-02-05 05:45:00|8522.7|8507.7|8526.2|8511.2|8526.2|8511.2|8522.7|8507.7|2
1612504200000|2021-02-05 05:50:00|8525.5|8510.5|8525.7|8510.7|8527.2|8512.2|8524.2|8509.2|8
1612504500000|2021-02-05 05:55:00|8525.2|8510.2|8523.7|8508.7|8527.2|8512.2|8523.2|8508.2|25
1612504800000|2021-02-05 06:00:00|8524|8509|8523.5|8508.5|8524|8509|8523.5|8508.5|1
1612505100000|2021-02-05 06:05:00|8523.7|8508.7|8526.4|8511.4|8527.2|8512.2|8523|8508|3
1612505400000|2021-02-05 06:10:00|8526.7|8511.7|8525.5|8510.5|8526.7|8511.7|8523.5|8508.5|5
1612505700000|2021-02-05 06:15:00|8525.7|8510.7|8526.2|8511.2|8526.2|8511.2|8525.2|8510.2|42
1612506000000|2021-02-05 06:20:00|8526.7|8511.7|8515.2|8500.2|8526.7|8511.7|8515.2|8500.2|5
1612506300000|2021-02-05 06:25:00|8515|8500|8515.2|8500.2|8515.2|8500.2|8511.2|8496.2|12
1612506600000|2021-02-05 06:30:00|8516.5|8501.5|8517.7|8502.7|8518|8503|8516.5|8501.5|0
1612507200000|2021-02-05 06:40:00|8517.4|8502.4|8517.7|8502.7|8517.7|8502.7|8517.2|8502.2|5
1612507500000|2021-02-05 06:45:00|8518.2|8503.2|8523.1|8508.1|8524.2|8509.2|8518.2|8503.2|32
1612507800000|2021-02-05 06:50:00|8524.1|8509.1|8532.6|8517.6|8533|8518|8523.1|8508.1|16
1612508100000|2021-02-05 06:55:00|8532.9|8517.9|8535.7|8520.7|8537|8522|8528.9|8513.9|24
1612508400000|2021-02-05 07:00:00|8536|8521|8533.1|8518.1|8536.6|8521.6|8531.2|8516.2|23
1612508700000|2021-02-05 07:05:00|8532.7|8517.7|8532.7|8517.7|8532.7|8517.7|8529.2|8514.2|5
1612509000000|2021-02-05 07:10:00|8533.2|8518.2|8530.3|8515.3|8533.2|8518.2|8530.1|8515.1|3
1612509300000|2021-02-05 07:15:00|8530.1|8515.1|8527.9|8512.9|8531.6|8516.6|8526.8|8511.8|56
1612509600000|2021-02-05 07:20:00|8530.2|8515.2|8538.3|8523.3|8538.3|8523.3|8527.9|8512.9|27
1612509900000|2021-02-05 07:25:00|8537.3|8522.3|8538.6|8523.6|8538.9|8523.9|8531.6|8516.6|7
1612510200000|2021-02-05 07:30:00|8538.8|8523.8|8534.6|8519.6|8539.3|8524.3|8534.1|8519.1|16
1612510500000|2021-02-05 07:35:00|8534.4|8519.4|8537.3|8522.3|8538.4|8523.4|8534.1|8519.1|15
1612510800000|2021-02-05 07:40:00|8537.6|8522.6|8538.8|8523.8|8539.3|8524.3|8536.9|8521.9|0
1612511100000|2021-02-05 07:45:00|8538.6|8523.6|8541.3|8526.3|8541.3|8526.3|8537.5|8522.5|6
1612511400000|2021-02-05 07:50:00|8541|8526|8542|8527|8542.5|8527.5|8540.3|8525.3|3
1612511700000|2021-02-05 07:55:00|8541.5|8526.5|8540.1|8525.1|8543|8528|8539|8524|5
1612512000000|2021-02-05 08:00:00|8538.1|8523.1|8541|8526|8542.6|8527.6|8538.1|8523.1|21
1612512300000|2021-02-05 08:05:00|8540.2|8525.2|8540|8525|8540.7|8525.7|8539|8524|123
1612512600000|2021-02-05 08:10:00|8540.5|8525.5|8541.5|8526.5|8541.5|8526.5|8540|8525|0
1612512900000|2021-02-05 08:15:00|8540.5|8525.5|8540.4|8525.4|8542|8527|8540.3|8525.3|12
1612513200000|2021-02-05 08:20:00|8540.7|8525.7|8543.6|8528.6|8544.1|8529.1|8540.1|8525.1|164
1612513500000|2021-02-05 08:25:00|8543.9|8528.9|8545.3|8530.3|8550.8|8535.8|8543.6|8528.6|32
1612513800000|2021-02-05 08:30:00|8545.6|8530.6|8546.4|8531.4|8546.8|8531.8|8544.9|8529.9|63
1612514100000|2021-02-05 08:35:00|8546.8|8531.8|8554|8539|8554.5|8539.5|8545.4|8530.4|46
1612514400000|2021-02-05 08:40:00|8554.1|8539.1|8550.5|8535.5|8554.7|8539.7|8550.3|8535.3|41
1612514700000|2021-02-05 08:45:00|8551.3|8536.3|8556.5|8541.5|8558|8543|8550.6|8535.6|21
1612515000000|2021-02-05 08:50:00|8556.8|8541.8|8558.1|8543.1|8563.8|8548.8|8555.9|8540.9|40
1612515300000|2021-02-05 08:55:00|8558.5|8543.5|8558.5|8543.5|8563.1|8548.1|8557.3|8542.3|32
1612515600000|2021-02-05 09:00:00|8558.8|8543.8|8548.5|8533.5|8561.5|8546.5|8548|8533|44
1612515900000|2021-02-05 09:05:00|8547.2|8532.2|8544.8|8529.8|8554|8539|8543.3|8528.3|68
1612516200000|2021-02-05 09:10:00|8545|8530|8548|8533|8549.6|8534.6|8543.3|8528.3|48
1612516500000|2021-02-05 09:15:00|8547.6|8532.6|8547.5|8532.5|8547.6|8532.6|8544.8|8529.8|133
1612516800000|2021-02-05 09:20:00|8547.7|8532.7|8549|8534|8554.4|8539.4|8547.7|8532.7|39
1612517100000|2021-02-05 09:25:00|8548.5|8533.5|8548.2|8533.2|8553.5|8538.5|8546.8|8531.8|31
1612517400000|2021-02-05 09:30:00|8548.5|8533.5|8539.2|8524.2|8548.5|8533.5|8539|8524|8
1612517700000|2021-02-05 09:35:00|8539.5|8524.5|8539|8524|8544.3|8529.3|8537.9|8522.9|22
1612518000000|2021-02-05 09:40:00|8539.4|8524.4|8541.4|8526.4|8541.9|8526.9|8537.9|8522.9|5
1612518300000|2021-02-05 09:45:00|8541.2|8526.2|8537.9|8522.9|8541.2|8526.2|8535.7|8520.7|79
1612518600000|2021-02-05 09:50:00|8538.1|8523.1|8548.9|8533.9|8550.4|8535.4|8537.9|8522.9|22
1612518900000|2021-02-05 09:55:00|8548|8533|8556|8541|8556.9|8541.9|8548|8533|40
1612519200000|2021-02-05 10:00:00|8554.7|8539.7|8539.2|8524.2|8555.7|8540.7|8539.2|8524.2|25
1612519500000|2021-02-05 10:05:00|8539|8524|8531.1|8516.1|8540.7|8525.7|8527.5|8512.5|39
1612519800000|2021-02-05 10:10:00|8531.4|8516.4|8524.7|8509.7|8532.1|8517.1|8524.7|8509.7|95
1612520100000|2021-02-05 10:15:00|8524.4|8509.4|8531.6|8516.6|8532.8|8517.8|8523.1|8508.1|137
1612520400000|2021-02-05 10:20:00|8531.1|8516.1|8529.6|8514.6|8535.8|8520.8|8527.2|8512.2|27
1612520700000|2021-02-05 10:25:00|8528.8|8513.8|8525.6|8510.6|8533.8|8518.8|8525.4|8510.4|26
1612521000000|2021-02-05 10:30:00|8526.4|8511.4|8522.8|8507.8|8527.1|8512.1|8522.8|8507.8|70
1612521300000|2021-02-05 10:35:00|8523.8|8508.8|8523.1|8508.1|8523.8|8508.8|8523.1|8508.1|6
1612521600000|2021-02-05 10:40:00|8523.8|8508.8|8525.4|8510.4|8525.4|8510.4|8523.6|8508.6|12
1612521900000|2021-02-05 10:45:00|8525.9|8510.9|8526.1|8511.1|8531.4|8516.4|8525.9|8510.9|14
1612522200000|2021-02-05 10:50:00|8526.4|8511.4|8526.6|8511.6|8531.1|8516.1|8526.4|8511.4|18
1612522500000|2021-02-05 10:55:00|8527.1|8512.1|8518.4|8503.4|8528.4|8513.4|8517.8|8502.8|34
1612522800000|2021-02-05 11:00:00|8517.4|8502.4|8517.4|8502.4|8519.9|8504.9|8517.3|8502.3|15
1612523100000|2021-02-05 11:05:00|8519.1|8504.1|8520.4|8505.4|8520.9|8505.9|8519.1|8504.1|20
1612523400000|2021-02-05 11:10:00|8521.3|8506.3|8525.3|8510.3|8525.3|8510.3|8518.9|8503.9|6
1612523700000|2021-02-05 11:15:00|8525.6|8510.6|8526.3|8511.3|8526.3|8511.3|8522.8|8507.8|7
1612524000000|2021-02-05 11:20:00|8525.8|8510.8|8525.2|8510.2|8527.3|8512.3|8525|8510|1
1612524300000|2021-02-05 11:25:00|8526.1|8511.1|8512.5|8497.5|8526.1|8511.1|8511.8|8496.8|46
1612524600000|2021-02-05 11:30:00|8517.8|8502.8|8518.3|8503.3|8518.7|8503.7|8517.8|8502.8|58
1612524900000|2021-02-05 11:35:00|8517.4|8502.4|8519.3|8504.3|8521.8|8506.8|8515.6|8500.6|10
1612525200000|2021-02-05 11:40:00|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|0
1612525500000|2021-02-05 11:45:00|8519.1|8504.1|8519.6|8504.6|8519.6|8504.6|8518.3|8503.3|3
1612525800000|2021-02-05 11:50:00|8520.1|8505.1|8525.5|8510.5|8527.1|8512.1|8520.1|8505.1|12
1612526100000|2021-02-05 11:55:00|8525.8|8510.8|8525.3|8510.3|8526.1|8511.1|8522.8|8507.8|20
1612526400000|2021-02-05 12:00:00|8529.4|8514.4|8531.6|8516.6|8532|8517|8527.9|8512.9|39
1612526700000|2021-02-05 12:05:00|8531.3|8516.3|8534.6|8519.6|8535|8520|8529.8|8514.8|28
1612527000000|2021-02-05 12:10:00|8534.1|8519.1|8539|8524|8544.1|8529.1|8534.1|8519.1|22
1612527300000|2021-02-05 12:15:00|8539.1|8524.1|8542.5|8527.5|8544.4|8529.4|8539.1|8524.1|38
1612527600000|2021-02-05 12:20:00|8542.3|8527.3|8541|8526|8543.2|8528.2|8536|8521|44
1612527900000|2021-02-05 12:25:00|8540.8|8525.8|8541.8|8526.8|8541.8|8526.8|8540.5|8525.5|1
1612528200000|2021-02-05 12:30:00|8542.3|8527.3|8542.8|8527.8|8544.8|8529.8|8542.3|8527.3|4
1612528500000|2021-02-05 12:35:00|8543|8528|8548.8|8533.8|8550.5|8535.5|8543|8528|20
1612528800000|2021-02-05 12:40:00|8549.2|8534.2|8544.8|8529.8|8549.2|8534.2|8542.7|8527.7|22
1612529100000|2021-02-05 12:45:00|8546.8|8531.8|8546.5|8531.5|8548.2|8533.2|8546.5|8531.5|8
1612529400000|2021-02-05 12:50:00|8546.7|8531.7|8546.8|8531.8|8548.7|8533.7|8544.7|8529.7|30
1612529700000|2021-02-05 12:55:00|8546.7|8531.7|8546.8|8531.8|8548.8|8533.8|8546.5|8531.5|12
1612530000000|2021-02-05 13:00:00|8547|8532|8538.4|8523.4|8547.3|8532.3|8535|8520|26
1612530300000|2021-02-05 13:05:00|8538.2|8523.2|8521.4|8506.4|8541.9|8526.9|8519.5|8504.5|98
1612530600000|2021-02-05 13:10:00|8521.7|8506.7|8522|8507|8523.2|8508.2|8510.5|8495.5|146
1612530900000|2021-02-05 13:15:00|8522.4|8507.4|8525.2|8510.2|8529.5|8514.5|8520.5|8505.5|40
1612531200000|2021-02-05 13:20:00|8525.5|8510.5|8528.4|8513.4|8530|8515|8522.2|8507.2|23
1612531500000|2021-02-05 13:25:00|8528|8513|8522.5|8507.5|8528|8513|8522.5|8507.5|75
1612531800000|2021-02-05 13:30:00|8519.2|8504.2|8511.2|8496.2|8523.5|8508.5|8511.2|8496.2|209
1612532100000|2021-02-05 13:35:00|8512|8497|8522.7|8507.7|8522.7|8507.7|8511.2|8496.2|116
1612532400000|2021-02-05 13:40:00|8523|8508|8517.2|8502.2|8525.5|8510.5|8515.9|8500.9|83
1612532700000|2021-02-05 13:45:00|8517.6|8502.6|8524.1|8509.1|8531.4|8516.4|8517.5|8502.5|52
1612533000000|2021-02-05 13:50:00|8523.9|8508.9|8509.7|8494.7|8523.9|8508.9|8509.7|8494.7|78
1612533300000|2021-02-05 13:55:00|8509.5|8494.5|8506.2|8491.2|8509.5|8494.5|8501.5|8486.5|122
1612533600000|2021-02-05 14:00:00|8505.7|8490.7|8500.7|8485.7|8507.1|8492.1|8500.7|8485.7|86
1612533900000|2021-02-05 14:05:00|8502.2|8487.2|8505.2|8490.2|8505.2|8490.2|8498.4|8483.4|179
1612534200000|2021-02-05 14:10:00|8505.6|8490.6|8502.4|8487.4|8505.9|8490.9|8502.2|8487.2|133
1612534500000|2021-02-05 14:15:00|8502.3|8487.3|8500.9|8485.9|8504.8|8489.8|8486.8|8471.8|174
1612534800000|2021-02-05 14:20:00|8500.6|8485.6|8518.8|8503.8|8524.6|8509.6|8498.9|8483.9|651
1612535100000|2021-02-05 14:25:00|8518.6|8503.6|8521.9|8506.9|8530.9|8515.9|8515.3|8500.3|472
1612535400000|2021-02-05 14:30:00|8521|8506|8523.9|8508.9|8545.2|8530.2|8519.9|8504.9|395
1612535700000|2021-02-05 14:35:00|8523.6|8508.6|8523|8508|8530.5|8515.5|8522.6|8507.6|172
1612536000000|2021-02-05 14:40:00|8523.5|8508.5|8512.6|8497.6|8525.1|8510.1|8508.5|8493.5|388
1612536300000|2021-02-05 14:45:00|8513.1|8498.1|8513.7|8498.7|8516.9|8501.9|8506.8|8491.8|232
1612536600000|2021-02-05 14:50:00|8513.5|8498.5|8528|8513|8535.7|8520.7|8512.1|8497.1|316
1612536900000|2021-02-05 14:55:00|8528.3|8513.3|8524|8509|8529.3|8514.3|8517.1|8502.1|279
1612537200000|2021-02-05 15:00:00|8523.6|8508.6|8507.3|8492.3|8527.3|8512.3|8505.6|8490.6|193
1612537500000|2021-02-05 15:05:00|8506.5|8491.5|8508.2|8493.2|8508.2|8493.2|8493.2|8478.2|231
1612537800000|2021-02-05 15:10:00|8508|8493|8498.3|8483.3|8508|8493|8491.4|8476.4|323
1612538100000|2021-02-05 15:15:00|8495.4|8480.4|8474.8|8459.8|8495.4|8480.4|8463.7|8448.7|409
1612538400000|2021-02-05 15:20:00|8474.5|8459.5|8465.9|8450.9|8482.3|8467.3|8456.7|8441.7|381
1612538700000|2021-02-05 15:25:00|8466.8|8451.8|8482.1|8467.1|8483.1|8468.1|8465.1|8450.1|267
1612539000000|2021-02-05 15:30:00|8482.3|8467.3|8466.9|8451.9|8483.9|8468.9|8463.9|8448.9|335
1612539300000|2021-02-05 15:35:00|8466.7|8451.7|8469.5|8454.5|8487.6|8472.6|8466.7|8451.7|373
1612539600000|2021-02-05 15:40:00|8470.2|8455.2|8467|8452|8471.9|8456.9|8462|8447|371
1612539900000|2021-02-05 15:45:00|8466.7|8451.7|8467.2|8452.2|8467.8|8452.8|8458.2|8443.2|507
1612540200000|2021-02-05 15:50:00|8467|8452|8473|8458|8476.4|8461.4|8461.7|8446.7|293
1612540500000|2021-02-05 15:55:00|8472.7|8457.7|8458.8|8443.8|8472.7|8457.7|8458.8|8443.8|272
1612540800000|2021-02-05 16:00:00|8459|8444|8452.8|8437.8|8463|8448|8451.7|8436.7|140
1612541100000|2021-02-05 16:05:00|8452.7|8437.7|8471.5|8456.5|8475|8460|8452.7|8437.7|275
1612541400000|2021-02-05 16:10:00|8471.2|8456.2|8466.5|8451.5|8473.7|8458.7|8465.2|8450.2|155
1612541700000|2021-02-05 16:15:00|8466.2|8451.2|8447|8432|8466.7|8451.7|8447|8432|205
1612542000000|2021-02-05 16:20:00|8446.9|8431.9|8448.5|8433.5|8459.4|8444.4|8443|8428|351
1612542300000|2021-02-05 16:25:00|8448|8433|8442.3|8427.3|8448.7|8433.7|8433.1|8418.1|496
1612542600000|2021-02-05 16:30:00|8441.8|8426.8|8432.5|8417.5|8441.8|8426.8|8432|8417|261
1612542900000|2021-02-05 16:35:00|8432.7|8417.7|8427.6|8412.6|8437.8|8422.8|8422.6|8407.6|469
1612543200000|2021-02-05 16:40:00|8427.3|8412.3|8423.5|8408.5|8434.6|8419.6|8423.1|8408.1|249
1612543500000|2021-02-05 16:45:00|8423.2|8408.2|8422.8|8407.8|8431.5|8416.5|8422.7|8407.7|218
1612543800000|2021-02-05 16:50:00|8422.2|8407.2|8418.8|8403.8|8423.7|8408.7|8416.5|8401.5|289
1612544100000|2021-02-05 16:55:00|8419.2|8404.2|8406.5|8391.5|8420|8405|8406.5|8391.5|241
1612544400000|2021-02-05 17:00:00|8406.7|8391.7|8398.5|8383.5|8413|8398|8398.5|8383.5|323
1612544700000|2021-02-05 17:05:00|8396.8|8381.8|8410.4|8395.4|8415.6|8400.6|8396.8|8381.8|459
1612545000000|2021-02-05 17:10:00|8410.1|8395.1|8401.7|8386.7|8410.4|8395.4|8401.4|8386.4|137
1612545300000|2021-02-05 17:15:00|8401.4|8386.4|8399.4|8384.4|8405.2|8390.2|8399.4|8384.4|133
1612545600000|2021-02-05 17:20:00|8399.1|8384.1|8412.6|8397.6|8415.1|8400.1|8397.6|8382.6|163
1612545900000|2021-02-05 17:25:00|8411.6|8396.6|8410.4|8395.4|8418.1|8403.1|8408.1|8393.1|305
1612546200000|2021-02-05 17:30:00|8410.8|8395.8|8413.5|8398.5|8416.9|8401.9|8409.6|8394.6|213
1612546500000|2021-02-05 17:35:00|8413.3|8398.3|8406.3|8391.3|8416.1|8401.1|8404.5|8389.5|129
1612546800000|2021-02-05 17:40:00|8405.8|8390.8|8408.5|8393.5|8411.5|8396.5|8405.6|8390.6|125
1612547100000|2021-02-05 17:45:00|8408.8|8393.8|8393.4|8378.4|8408.8|8393.8|8391.8|8376.8|165
1612547400000|2021-02-05 17:50:00|8393.6|8378.6|8392.9|8377.9|8399.1|8384.1|8392.8|8377.8|163
1612547700000|2021-02-05 17:55:00|8392.8|8377.8|8392.9|8377.9|8394.4|8379.4|8381.6|8366.6|216
1612548000000|2021-02-05 18:00:00|8392.6|8377.6|8392.1|8377.1|8399.6|8384.6|8384.9|8369.9|184
1612548300000|2021-02-05 18:05:00|8391.8|8376.8|8391.1|8376.1|8396.1|8381.1|8390.4|8375.4|99
1612548600000|2021-02-05 18:10:00|8390.8|8375.8|8385.1|8370.1|8391.9|8376.9|8383.4|8368.4|67
1612548900000|2021-02-05 18:15:00|8385.6|8370.6|8391.8|8376.8|8398.9|8383.9|8385.4|8370.4|142
1612549200000|2021-02-05 18:20:00|8391.1|8376.1|8372.2|8357.2|8391.1|8376.1|8371.9|8356.9|226
1612549500000|2021-02-05 18:25:00|8372.6|8357.6|8366.4|8351.4|8372.7|8357.7|8364.6|8349.6|164
1612549800000|2021-02-05 18:30:00|8365.9|8350.9|8365.1|8350.1|8369.8|8354.8|8361.5|8346.5|266
1612550100000|2021-02-05 18:35:00|8365.8|8350.8|8367|8352|8367.3|8352.3|8364.8|8349.8|174
1612550400000|2021-02-05 18:40:00|8368|8353|8372|8357|8377|8362|8367|8352|179
1612550700000|2021-02-05 18:45:00|8371.8|8356.8|8383.1|8368.1|8388|8373|8370.7|8355.7|244
1612551000000|2021-02-05 18:50:00|8383|8368|8392|8377|8394.5|8379.5|8382.3|8367.3|157
1612551300000|2021-02-05 18:55:00|8391.3|8376.3|8392.3|8377.3|8397.9|8382.9|8387|8372|131
1612551600000|2021-02-05 19:00:00|8391.7|8376.7|8390.2|8375.2|8394.9|8379.9|8382.8|8367.8|315
1612551900000|2021-02-05 19:05:00|8387|8372|8385.3|8370.3|8394.2|8379.2|8383.3|8368.3|463
1612552200000|2021-02-05 19:10:00|8386.3|8371.3|8365|8350|8390.6|8375.6|8354.6|8339.6|2690
1612552500000|2021-02-05 19:15:00|8366.1|8351.1|8355.5|8340.5|8370.1|8355.1|8351.8|8336.8|681
1612749600000|2021-02-08 02:00:00|8391.7|8376.7|8440.5|8425.5|8441.8|8426.8|8388.2|8357.1|280
1612749900000|2021-02-08 02:05:00|8440.8|8425.8|8457|8442|8458.3|8443.3|8437.8|8422.8|140
1612750200000|2021-02-08 02:10:00|8453.3|8438.3|8443.4|8428.4|8454.8|8439.8|8433.9|8418.9|117
1612750500000|2021-02-08 02:15:00|8441|8426|8445|8430|8445|8430|8435.6|8420.6|78
1612750800000|2021-02-08 02:20:00|8444|8429|8443.7|8428.7|8445.9|8430.9|8440.4|8425.4|21
1612751100000|2021-02-08 02:25:00|8443.9|8428.9|8441.9|8426.9|8444|8429|8441.5|8426.5|21
1612751400000|2021-02-08 02:30:00|8441.7|8426.7|8446|8431|8449.4|8434.4|8440.9|8425.9|40
1612751700000|2021-02-08 02:35:00|8445.5|8430.5|8449.9|8434.9|8450.4|8435.4|8445.5|8430.5|11
1612752000000|2021-02-08 02:40:00|8450.2|8435.2|8450.1|8435.1|8450.7|8435.7|8449.9|8434.9|12
1612752300000|2021-02-08 02:45:00|8449.9|8434.9|8478.1|8463.1|8480.9|8465.9|8449.9|8434.9|115
1612752600000|2021-02-08 02:50:00|8479.1|8464.1|8472.7|8457.7|8482.2|8467.2|8472.7|8457.7|3
1612752900000|2021-02-08 02:55:00|8472|8457|8472.9|8457.9|8478.4|8458.6|8471.6|8453.4|8
1612753200000|2021-02-08 03:00:00|8473.2|8458.2|8475.3|8460.3|8481.9|8466.9|8472.8|8453.4|6
1612753500000|2021-02-08 03:05:00|8474.9|8459.9|8482.9|8467.9|8482.9|8467.9|8474.9|8459.9|7
1612753800000|2021-02-08 03:10:00|8483.1|8468.1|8483.1|8468.1|8483.6|8468.6|8479.4|8464.4|11
1612754100000|2021-02-08 03:15:00|8483.3|8468.3|8484.6|8469.6|8485.3|8470.3|8483.3|8468.3|9
1612754400000|2021-02-08 03:20:00|8483.9|8468.9|8484.6|8469.6|8484.6|8469.6|8483.1|8468.1|1
1612754700000|2021-02-08 03:25:00|8484.1|8469.1|8487.6|8472.6|8487.8|8472.8|8484.1|8469.1|8
1612755000000|2021-02-08 03:30:00|8487.4|8472.4|8486.9|8471.9|8487.4|8472.4|8483.8|8468.8|18
1612755300000|2021-02-08 03:35:00|8486.6|8471.6|8484.9|8469.9|8487.4|8472.4|8482.9|8467.9|43
1612755600000|2021-02-08 03:40:00|||||||||1
1612755900000|2021-02-08 03:45:00|8482.6|8467.6|8478.1|8463.1|8482.6|8467.6|8477.8|8462.8|9
1612756200000|2021-02-08 03:50:00|8478|8463|8476.1|8461.1|8478.1|8463.1|8475.8|8460.8|3
1612756500000|2021-02-08 03:55:00|8475.8|8460.8|8474.8|8459.8|8475.8|8460.8|8474.8|8459.8|0
1612756800000|2021-02-08 04:00:00|8474.6|8459.6|8473.8|8458.8|8474.8|8459.8|8472.5|8457.5|5
1612757100000|2021-02-08 04:05:00|8474.6|8459.6|8471|8456|8474.6|8459.6|8471|8456|27
1612757400000|2021-02-08 04:10:00|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|0
1612757700000|2021-02-08 04:15:00|8470.5|8455.5|8471|8456|8471|8456|8468.8|8453.8|10
1612758000000|2021-02-08 04:20:00|8471.7|8456.7|8472.2|8457.2|8473.5|8458.5|8471.5|8456.5|2
1612758300000|2021-02-08 04:25:00|8472|8457|8473.2|8458.2|8475.2|8460.2|8471.7|8456.7|2
1612758600000|2021-02-08 04:30:00|8469.7|8454.7|8467|8452|8473|8454.7|8467|8446.8|2
1612758900000|2021-02-08 04:35:00|8472.2|8447.2|8466.4|8451.4|8472.2|8452.7|8466|8447.2|5
1612759200000|2021-02-08 04:40:00|8466.7|8451.7|8474.2|8459.2|8474.7|8459.2|8466.7|8449.4|5
1612759500000|2021-02-08 04:45:00|8474.9|8459.9|8472.5|8457.5|8474.9|8459.9|8472.5|8457.5|6
1612759800000|2021-02-08 04:50:00|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|5
1612760100000|2021-02-08 04:55:00|8472.7|8457.7|8472.4|8457.4|8472.7|8457.7|8472.4|8457.4|3
1612760400000|2021-02-08 05:00:00|8474.9|8459.9|8472.4|8457.4|8474.9|8459.9|8471.9|8456.9|3
1612760700000|2021-02-08 05:05:00|8472.1|8457.1|8472.6|8457.6|8472.9|8457.9|8471.9|8456.9|6
1612761000000|2021-02-08 05:10:00|8472.4|8457.4|8469.5|8454.5|8472.4|8457.4|8466.7|8451.7|2
1612761300000|2021-02-08 05:15:00|8469.2|8454.2|8468.2|8453.2|8469.2|8454.2|8468.2|8453.2|0
1612762200000|2021-02-08 05:30:00|8468.4|8453.4|8466.5|8451.5|8468.7|8453.7|8461.5|8446.5|19
1612762500000|2021-02-08 05:35:00|8467.2|8452.2|8475.1|8460.1|8477.8|8462.8|8467.2|8452.2|14
1612762800000|2021-02-08 05:40:00|8474.8|8459.8|8476.4|8461.4|8476.6|8461.6|8474.8|8459.8|2
1612763100000|2021-02-08 05:45:00|8478.6|8463.6|8486.9|8471.9|8487.1|8472.1|8478.6|8463.6|12
1612763400000|2021-02-08 05:50:00|8486.6|8471.6|8485.1|8470.1|8486.6|8471.6|8484.4|8469.4|7
1612763700000|2021-02-08 05:55:00|8485.6|8470.6|8486.1|8471.1|8487.1|8472.1|8484.7|8469.7|2
1612764000000|2021-02-08 06:00:00|8488.2|8473.2|8487|8472|8488.8|8473.8|8486.4|8471.4|16
1612764300000|2021-02-08 06:05:00|8486.3|8471.3|8487.3|8472.3|8487.3|8472.3|8486.3|8471.3|1
1612764600000|2021-02-08 06:10:00|8487.6|8472.6|8487.1|8472.1|8487.6|8472.6|8487.1|8472.1|0
1612764900000|2021-02-08 06:15:00|8484|8469|8487.5|8472.5|8487.5|8472.5|8477|8462|12
1612765200000|2021-02-08 06:20:00|8487.3|8472.3|8487|8472|8487.5|8472.5|8487|8472|0
1612765500000|2021-02-08 06:25:00|8487.1|8472.1|8486.6|8471.6|8487.1|8472.1|8486.6|8471.6|0
1612765800000|2021-02-08 06:30:00|8487|8472|8485|8470|8487|8472|8485|8470|0
1612766100000|2021-02-08 06:35:00|8485.3|8470.3|8483.3|8468.3|8485.3|8470.3|8482.6|8467.6|0
1612766400000|2021-02-08 06:40:00|8483.8|8468.8|8483.3|8468.3|8483.8|8468.8|8483.3|8468.3|1
1612766700000|2021-02-08 06:45:00|8482.8|8467.8|8482.1|8467.1|8482.8|8467.8|8482.1|8467.1|0
1612767000000|2021-02-08 06:50:00|8482.5|8467.5|8483.5|8468.5|8483.7|8468.7|8482|8467|0
1612767300000|2021-02-08 06:55:00|8483.3|8468.3|8475.1|8460.1|8483.6|8468.6|8475.1|8460.1|12
1612767600000|2021-02-08 07:00:00|8472.7|8457.7|8472.3|8457.3|8473.7|8458.7|8472.3|8457.3|0
1612767900000|2021-02-08 07:05:00|8472.2|8457.2|8477.8|8462.8|8479.3|8464.3|8471.8|8456.8|4
1612768200000|2021-02-08 07:10:00|8476.3|8461.3|8471.9|8456.9|8476.3|8461.3|8471.9|8456.9|0
1612768500000|2021-02-08 07:15:00|8471.7|8456.7|8472.4|8457.4|8475.5|8460.5|8470.9|8455.9|12
1612768800000|2021-02-08 07:20:00|8469.4|8454.4|8481.9|8466.9|8482|8467|8468.7|8453.7|35
1612769100000|2021-02-08 07:25:00|8481.4|8466.4|8474.2|8459.2|8481.4|8466.4|8474.2|8459.2|3
1612769400000|2021-02-08 07:30:00|8473.4|8458.4|8475.1|8460.1|8475.1|8460.1|8471.7|8456.7|9
1612769700000|2021-02-08 07:35:00|8474.9|8459.9|8472.9|8457.9|8474.9|8459.9|8472.9|8457.9|0
1612770000000|2021-02-08 07:40:00|8473|8458|8472.9|8457.9|8475.1|8460.1|8472.9|8457.9|0
1612770300000|2021-02-08 07:45:00|8473.6|8458.6|8473.4|8458.4|8473.6|8458.6|8473.4|8458.4|6
1612770900000|2021-02-08 07:55:00|8473.6|8458.6|8473.9|8458.9|8473.9|8458.9|8473.4|8458.4|29
1612771200000|2021-02-08 08:00:00|8473.8|8458.8|8475.1|8460.1|8475.8|8460.8|8473.6|8458.6|13
1612771500000|2021-02-08 08:05:00|8476.9|8461.9|8479.4|8464.4|8479.4|8464.4|8476.9|8461.9|11
1612771800000|2021-02-08 08:10:00|8478.7|8463.7|8474.6|8459.6|8478.7|8463.7|8474.6|8459.6|9
1612772100000|2021-02-08 08:15:00|8474.1|8459.1|8469.6|8454.6|8474.1|8459.1|8469.4|8454.4|6
1612772400000|2021-02-08 08:20:00|8469.9|8454.9|8474.4|8459.4|8478.8|8463.8|8469.6|8454.6|16
1612772700000|2021-02-08 08:25:00|8473.6|8458.6|8473.4|8458.4|8473.6|8458.6|8473.4|8458.4|6
1612773000000|2021-02-08 08:30:00|8473.6|8458.6|8472.3|8457.3|8479|8464|8472.3|8457.3|19
1612773300000|2021-02-08 08:35:00|8472.6|8457.6|8458.6|8443.6|8472.6|8457.6|8457.1|8442.1|25
1612773600000|2021-02-08 08:40:00|8457.6|8442.6|8468.3|8453.3|8468.3|8453.3|8457.6|8442.6|60
1612773900000|2021-02-08 08:45:00|8467.3|8452.3|8454.6|8439.6|8468.3|8453.3|8454.6|8439.6|86
1612774200000|2021-02-08 08:50:00|8454.5|8439.5|8446.7|8431.7|8458.8|8443.8|8443.8|8424.8|79
1612774500000|2021-02-08 08:55:00|8446.3|8431.3|8443.3|8428.3|8446.3|8431.3|8443.2|8428.2|80
1612774800000|2021-02-08 09:00:00|8442.4|8427.4|8442.1|8427.1|8443.7|8428.7|8439.3|8424.3|22
1612775100000|2021-02-08 09:05:00|8442|8427|8443.8|8428.8|8444|8429|8442|8427|45
1612775400000|2021-02-08 09:10:00|8443.2|8428.2|8458.5|8443.5|8459|8444|8443.2|8428.2|107
1612775700000|2021-02-08 09:15:00|8458.8|8443.8|8465.2|8450.2|8465.2|8450.2|8458.8|8443.8|10
1612776000000|2021-02-08 09:20:00|8464.7|8449.7|8462.7|8447.7|8466|8451|8462.5|8447.5|10
1612776300000|2021-02-08 09:25:00|8461.8|8446.8|8454.7|8439.7|8461.8|8446.8|8454.7|8439.7|14
1612776600000|2021-02-08 09:30:00|8454.5|8439.5|8450.5|8435.5|8454.5|8439.5|8446.9|8431.9|20
1612776900000|2021-02-08 09:35:00|8450.3|8435.3|8453|8438|8453|8438|8450.3|8435.3|6
1612777200000|2021-02-08 09:40:00|8451.4|8436.4|8454.4|8439.4|8454.4|8439.4|8451.4|8436.4|10
1612777500000|2021-02-08 09:45:00|8454|8439|8451.5|8436.5|8454|8439|8449.4|8434.4|11
1612777800000|2021-02-08 09:50:00|||||||||7
1612778100000|2021-02-08 09:55:00|8451.4|8436.4|8454.9|8439.9|8454.9|8439.9|8451.4|8436.4|8
1612778400000|2021-02-08 10:00:00|8455.2|8440.2|8466.7|8451.7|8466.9|8451.9|8455.2|8440.2|48
1612778700000|2021-02-08 10:05:00|8466.2|8451.2|8457.4|8442.4|8466.9|8451.9|8454.6|8434.4|50
1612779000000|2021-02-08 10:10:00|8454.6|8439.6|8461.9|8446.9|8462.2|8447.2|8452.1|8437.1|28
1612779300000|2021-02-08 10:15:00|8463.7|8448.7|8465.2|8450.2|8465.2|8450.2|8463.7|8448.7|7
1612779600000|2021-02-08 10:20:00|8460.7|8445.7|8464.7|8449.7|8465.1|8450.1|8459.6|8444.6|18
1612779900000|2021-02-08 10:25:00|8464.9|8449.9|8465.1|8450.1|8465.1|8450.1|8464.7|8449.7|5
1612780200000|2021-02-08 10:30:00|8464.9|8449.9|8466.1|8451.1|8466.1|8451.1|8464.6|8449.6|8
1612780500000|2021-02-08 10:35:00|8465.6|8450.6|8463.9|8448.9|8465.6|8450.6|8463.6|8448.6|8
1612780800000|2021-02-08 10:40:00|8463.6|8448.6|8466.7|8451.7|8466.7|8451.7|8462.7|8447.7|18
1612781100000|2021-02-08 10:45:00|8467.1|8452.1|8467.6|8452.6|8468.1|8453.1|8466.6|8451.6|13
1612781400000|2021-02-08 10:50:00|8467.9|8452.9|8470.8|8455.8|8472.3|8457.3|8467.9|8452.9|10
1612781700000|2021-02-08 10:55:00|8471.4|8456.4|8470.3|8455.3|8471.4|8456.4|8470.3|8455.3|6
1612782000000|2021-02-08 11:00:00|8469.8|8454.8|8470.8|8455.8|8470.9|8455.9|8469.6|8454.6|11
1612782300000|2021-02-08 11:05:00|8470.4|8455.4|8473.8|8458.8|8473.8|8458.8|8469.6|8454.6|40
1612782600000|2021-02-08 11:10:00|8473.9|8458.9|8475.4|8460.4|8480.7|8465.7|8473.8|8458.8|40
1612782900000|2021-02-08 11:15:00|8475.3|8460.3|8477.1|8462.1|8478.6|8463.6|8472.9|8457.9|16
1612783200000|2021-02-08 11:20:00|8476.8|8461.8|8479.4|8464.4|8480.3|8465.3|8476.4|8461.4|17
1612783500000|2021-02-08 11:25:00|8478.9|8463.9|8481.9|8466.9|8482.4|8467.4|8478.8|8463.8|43
1612783800000|2021-02-08 11:30:00|8483.8|8468.8|8485.6|8470.6|8485.6|8470.6|8483.8|8468.8|31
1612784100000|2021-02-08 11:35:00|8486.3|8471.3|8485.3|8470.3|8489|8474|8484.3|8469.3|26
1612784400000|2021-02-08 11:40:00|8485.1|8470.1|8495.8|8480.8|8496.3|8481.3|8484.3|8469.3|95
1612784700000|2021-02-08 11:45:00|8496.1|8481.1|8493.6|8478.6|8496.1|8481.1|8491.8|8476.8|31
1612785000000|2021-02-08 11:50:00|8493.1|8478.1|8476.9|8461.9|8495.8|8480.8|8476.5|8460|128
1612785300000|2021-02-08 11:55:00|8477.6|8462.6|8483.6|8468.6|8487.6|8472.6|8477.1|8462.1|64
1612785600000|2021-02-08 12:00:00|8481.1|8466.1|8486.1|8471.1|8487.6|8472.6|8481.1|8466.1|16
1612785900000|2021-02-08 12:05:00|8486.3|8471.3|8489.4|8474.4|8492.4|8477.4|8485.9|8470.9|76
1612786200000|2021-02-08 12:10:00|8490.5|8475.5|8502.5|8487.5|8504.8|8489.8|8490.5|8475.5|318
1612786500000|2021-02-08 12:15:00|8502.3|8487.3|8496.7|8481.7|8502.5|8487.5|8496.2|8481.2|21
1612786800000|2021-02-08 12:20:00|8496.8|8481.8|8496.2|8481.2|8497.3|8482.3|8495.7|8480.7|64
1612787100000|2021-02-08 12:25:00|8496.5|8481.5|8501.8|8486.8|8503|8488|8496.3|8481.3|40
1612787400000|2021-02-08 12:30:00|8504.3|8489.3|8507.6|8492.6|8507.8|8492.8|8502.8|8487.8|32
1612787700000|2021-02-08 12:35:00|8507.8|8492.8|8500.5|8485.5|8514|8499|8497.1|8482.1|43
1612788000000|2021-02-08 12:40:00|8501.1|8486.1|8502.5|8487.5|8502.5|8487.5|8498.5|8483.5|17
1612788300000|2021-02-08 12:45:00|8502.7|8487.7|8501.2|8486.2|8503.3|8488.3|8497.3|8482.3|11
1612788600000|2021-02-08 12:50:00|8501.7|8486.7|8497.7|8482.7|8503.4|8488.4|8497.7|8482.7|53
1612788900000|2021-02-08 12:55:00|8497.6|8482.6|8484.7|8469.7|8497.6|8482.6|8480.9|8465.9|37
1612789200000|2021-02-08 13:00:00|8487.7|8472.7|8494.7|8479.7|8494.7|8479.7|8484.6|8469.6|47
1612789500000|2021-02-08 13:05:00|8494.4|8479.4|8508|8493|8508.2|8493.2|8494.4|8479.4|53
1612789800000|2021-02-08 13:10:00|8507.7|8492.7|8512.8|8497.8|8512.8|8497.8|8504.2|8489.2|90
1612790100000|2021-02-08 13:15:00|8513.9|8498.9|8508.3|8493.3|8515.6|8500.6|8499.4|8484.4|35
1612790400000|2021-02-08 13:20:00|8507.8|8492.8|8514.7|8499.7|8515.7|8500.7|8507.5|8492.5|64
1612790700000|2021-02-08 13:25:00|8514.8|8499.8|8516.2|8501.2|8516.8|8501.8|8509.2|8494.2|54
1612791000000|2021-02-08 13:30:00|8515.2|8500.2|8507|8492|8515.2|8500.2|8506.7|8491.7|39
1612791300000|2021-02-08 13:35:00|8506.8|8491.8|8501.1|8486.1|8509.5|8494.5|8501|8486|187
1612791600000|2021-02-08 13:40:00|8501|8486|8518.7|8503.7|8522.8|8507.8|8500.3|8485.3|150
1612791900000|2021-02-08 13:45:00|8518.5|8503.5|8511.7|8496.7|8519.2|8504.2|8510.5|8495.5|31
1612792200000|2021-02-08 13:50:00|8512.5|8497.5|8507.1|8492.1|8513|8498|8505.6|8490.6|56
1612792500000|2021-02-08 13:55:00|8506.7|8491.7|8492.8|8477.8|8507.6|8492.6|8491.3|8476.3|183
1612792800000|2021-02-08 14:00:00|8492.9|8477.9|8502.1|8487.1|8506.4|8491.4|8492.8|8477.8|126
1612793100000|2021-02-08 14:05:00|8501.8|8486.8|8485.6|8470.6|8501.8|8486.8|8484.8|8469.8|157
1612793400000|2021-02-08 14:10:00|8486.5|8471.5|8485.8|8470.8|8494.1|8479.1|8485.8|8470.8|150
1612793700000|2021-02-08 14:15:00|8486.3|8471.3|8492.9|8477.9|8493.9|8478.9|8483.9|8468.9|226
1612794000000|2021-02-08 14:20:00|8493.4|8478.4|8478.4|8463.4|8494.4|8479.4|8478.1|8463.1|201
1612794300000|2021-02-08 14:25:00|8477.9|8462.9|8469.7|8454.7|8478.4|8463.4|8467.2|8452.2|171
1612794600000|2021-02-08 14:30:00|8474.8|8459.8|8471.4|8456.4|8476.9|8461.9|8463.5|8448.5|399
1612794900000|2021-02-08 14:35:00|8471.1|8456.1|8483.7|8468.7|8487.5|8472.5|8469.5|8454.5|204
1612795200000|2021-02-08 14:40:00|8484.2|8469.2|8469.1|8454.1|8484.2|8469.2|8468.9|8453.9|171
1612795500000|2021-02-08 14:45:00|8469.4|8454.4|8468.6|8453.6|8479.4|8464.4|8465.1|8450.1|342
1612795800000|2021-02-08 14:50:00|8469.4|8454.4|8475.7|8460.7|8479.1|8464.1|8468.4|8453.4|229
1612796100000|2021-02-08 14:55:00|8475.9|8460.9|8464.1|8449.1|8476.7|8461.7|8463.9|8448.9|109
1612796400000|2021-02-08 15:00:00|8464.4|8449.4|8478.3|8463.3|8483.1|8468.1|8463.9|8448.9|106
1612796700000|2021-02-08 15:05:00|8478.4|8463.4|8478.4|8463.4|8483.7|8468.7|8471.1|8456.1|83
1612797000000|2021-02-08 15:10:00|8478.9|8463.9|8469.8|8454.8|8483.9|8468.9|8466.8|8451.8|160
1612797300000|2021-02-08 15:15:00|8470.3|8455.3|8474.9|8459.9|8478.4|8463.4|8470.3|8455.3|72
1612797600000|2021-02-08 15:20:00|8474.8|8459.8|8476.6|8461.6|8482.9|8467.9|8468.1|8453.1|195
1612797900000|2021-02-08 15:25:00|8476.8|8461.8|8471.6|8456.6|8476.9|8461.9|8465|8450|208
1612798200000|2021-02-08 15:30:00|8471.5|8456.5|8470.3|8455.3|8475|8460|8467.3|8452.3|414
1612798500000|2021-02-08 15:35:00|8470.7|8455.7|8470.3|8455.3|8477.2|8462.2|8468.8|8453.8|330
1612798800000|2021-02-08 15:40:00|8471.2|8456.2|8474.8|8459.8|8477|8462|8468.2|8453.2|202
1612799100000|2021-02-08 15:45:00|8475.3|8460.3|8473.2|8458.2|8482.5|8467.5|8473|8458|404
1612799400000|2021-02-08 15:50:00|8473|8458|8476.2|8461.2|8482.2|8467.2|8470.1|8455.1|368
1612799700000|2021-02-08 15:55:00|8476|8461|8476.3|8461.3|8479.5|8464.5|8474|8459|163
1612800000000|2021-02-08 16:00:00|8479.7|8464.7|8473.5|8458.5|8481|8466|8473.5|8458.5|148
1612800300000|2021-02-08 16:05:00|8471.8|8456.8|8490.8|8475.8|8492.3|8477.3|8469|8454|368
1612800600000|2021-02-08 16:10:00|8490.5|8475.5|8495.1|8480.1|8495.5|8480.5|8487.2|8472.2|141
1612800900000|2021-02-08 16:15:00|8494.8|8479.8|8493.1|8478.1|8497.1|8482.1|8490.8|8475.8|110
1612801200000|2021-02-08 16:20:00|8494.1|8479.1|8489.5|8474.5|8499.1|8484.1|8487.7|8472.7|155
1612801500000|2021-02-08 16:25:00|8490.7|8475.7|8494.5|8479.5|8498.2|8483.2|8490.2|8475.2|93
1612801800000|2021-02-08 16:30:00|8494.3|8479.3|8492|8477|8496.2|8481.2|8486.2|8471.2|89
1612802100000|2021-02-08 16:35:00|8492.6|8477.6|8484.2|8469.2|8494|8479|8484.2|8469.2|141
1612802400000|2021-02-08 16:40:00|8484|8469|8482.2|8467.2|8488.7|8473.7|8482.2|8467.2|80
1612802700000|2021-02-08 16:45:00|8482.5|8467.5|8485.2|8470.2|8488.2|8473.2|8479.5|8464.5|178
1612803000000|2021-02-08 16:50:00|8484.7|8469.7|8496.2|8481.2|8497.3|8482.3|8482.3|8467.3|101
1612803300000|2021-02-08 16:55:00|8496.5|8481.5|8492.7|8477.7|8497.3|8482.3|8492.2|8477.2|116
1612803600000|2021-02-08 17:00:00|8493.3|8478.3|8495.7|8480.7|8496|8481|8493.3|8478.3|86
1612803900000|2021-02-08 17:05:00|8495.2|8480.2|8503.5|8488.5|8506.4|8491.4|8494.7|8479.7|110
1612804200000|2021-02-08 17:10:00|8503.4|8488.4|8502.7|8487.7|8504.5|8489.5|8502|8487|150
1612804500000|2021-02-08 17:15:00|8501.6|8486.6|8503.9|8488.9|8507.6|8492.6|8497.7|8482.7|129
1612804800000|2021-02-08 17:20:00|8503.7|8488.7|8508.6|8493.6|8508.6|8493.6|8500.2|8485.2|64
1612805100000|2021-02-08 17:25:00|8508.4|8493.4|8504.9|8489.9|8510.9|8495.9|8503.6|8488.6|73
1612805400000|2021-02-08 17:30:00|8505.1|8490.1|8509.5|8494.5|8510|8495|8504.2|8489.2|208
1612805700000|2021-02-08 17:35:00|8509.1|8494.1|8508.4|8493.4|8509.5|8494.5|8507.2|8492.2|79
1612806000000|2021-02-08 17:40:00|8508.6|8493.6|8513.1|8498.1|8515.4|8500.4|8507.3|8492.3|325
1612806300000|2021-02-08 17:45:00|8512.9|8497.9|8509.6|8494.6|8516.4|8501.4|8507.1|8492.1|131
1612806600000|2021-02-08 17:50:00|8509.9|8494.9|8514.7|8499.7|8515.7|8500.7|8509.9|8494.9|164
1612806900000|2021-02-08 17:55:00|8515.7|8500.7|8512.7|8497.7|8515.7|8500.7|8511.6|8496.6|97
1612807200000|2021-02-08 18:00:00|8512.9|8497.9|8515.5|8500.5|8515.5|8500.5|8511.5|8496.5|55
1612807500000|2021-02-08 18:05:00|8515.4|8500.4|8517.1|8502.1|8517.1|8502.1|8512.2|8497.2|144
1612807800000|2021-02-08 18:10:00|8517.5|8502.5|8517.3|8502.3|8518.3|8503.3|8514.8|8499.8|167
1612808100000|2021-02-08 18:15:00|8517.6|8502.6|8525.9|8510.9|8527.6|8512.6|8514.6|8499.6|151
1612808400000|2021-02-08 18:20:00|8526.2|8511.2|8526.6|8511.6|8530.5|8515.5|8522.6|8507.6|156
1612808700000|2021-02-08 18:25:00|8526.7|8511.7|8541.4|8526.4|8541.7|8526.7|8526.7|8511.7|222
1612809000000|2021-02-08 18:30:00|8541.5|8526.5|8554.3|8539.3|8554.8|8539.8|8541|8526|260
1612809300000|2021-02-08 18:35:00|8555.3|8540.3|8553.8|8538.8|8558.2|8543.2|8548.5|8533.5|183
1612809600000|2021-02-08 18:40:00|8554.1|8539.1|8551.8|8536.8|8556.6|8541.6|8550.8|8535.8|79
1612809900000|2021-02-08 18:45:00|8552.3|8537.3|8546.6|8531.6|8552.3|8537.3|8541.8|8526.8|212
1612810200000|2021-02-08 18:50:00|8542.6|8527.6|8548.3|8533.3|8553.4|8538.4|8542.6|8527.6|127
1612810500000|2021-02-08 18:55:00|8548|8533|8538.5|8523.5|8548|8533|8533.5|8518.5|378
1612810800000|2021-02-08 19:00:00|8538.8|8523.8|8538.5|8523.5|8542.9|8527.9|8536|8521|210
1612811100000|2021-02-08 19:05:00|8538.2|8523.2|8529|8514|8538.2|8523.2|8527.5|8512.5|358
1612811400000|2021-02-08 19:10:00|8529.1|8514.1|8530.4|8515.4|8543|8528|8519.8|8504.8|2053
1612811700000|2021-02-08 19:15:00|8529|8514|8535.7|8520.7|8546.2|8531.2|8523.4|8508.4|474
1612836000000|2021-02-09 02:00:00|8564.6|8527.1|8562.9|8547.9|8567.4|8552.4|8554.7|8525|73
1612836300000|2021-02-09 02:05:00|8563.2|8548.2|8564.2|8549.2|8564.2|8549.2|8561.2|8546.2|4
1612836600000|2021-02-09 02:10:00|8564.4|8549.4|8564|8549|8567.2|8552.2|8563.5|8548.5|5
1612836900000|2021-02-09 02:15:00|8564.5|8549.5|8566.5|8551.5|8567.5|8552.5|8564.5|8549.5|3
1612837200000|2021-02-09 02:20:00|8567|8552|8567.5|8552.5|8567.5|8552.5|8567|8552|1
1612837500000|2021-02-09 02:25:00|8567.7|8552.7|8579.4|8564.4|8579.4|8564.4|8567.7|8552.7|12
1612837800000|2021-02-09 02:30:00|8579.7|8564.7|8580.8|8565.8|8581.5|8566.5|8576.6|8561.6|43
1612838100000|2021-02-09 02:35:00|8581.2|8566.2|8588|8573|8589.5|8574.5|8581.2|8566.2|46
1612838400000|2021-02-09 02:40:00|8587.6|8572.6|8586.6|8571.6|8589|8574|8586.5|8571.5|11
1612838700000|2021-02-09 02:45:00|8586.9|8571.9|8588.6|8573.6|8588.6|8573.6|8586.9|8571.9|12
1612839000000|2021-02-09 02:50:00|8587.6|8572.6|8588.3|8573.3|8588.3|8573.3|8587|8572|21
1612839300000|2021-02-09 02:55:00|8589|8574|8579.5|8564.5|8589|8574|8579.5|8564.5|42
1612839600000|2021-02-09 03:00:00|8577.5|8562.5|8586|8571|8587.1|8572.1|8577.5|8562.5|17
1612839900000|2021-02-09 03:05:00|8587.5|8572.5|8585.5|8570.5|8588.5|8573.5|8583.6|8568.6|29
1612840200000|2021-02-09 03:10:00|8586|8571|8592.3|8577.3|8592.3|8577.3|8586|8571|59
1612840500000|2021-02-09 03:15:00|8594.1|8579.1|8595|8580|8595.8|8580.8|8592.5|8577.5|46
1612840800000|2021-02-09 03:20:00|8595.2|8580.2|8586.7|8571.7|8596|8581|8586.7|8571.7|52
1612841100000|2021-02-09 03:25:00|8586.2|8571.2|8583.4|8568.4|8587.7|8572.7|8582|8567|51
1612841400000|2021-02-09 03:30:00|8586.7|8571.7|8590.4|8575.4|8592.9|8577.9|8586.1|8571.1|63
1612841700000|2021-02-09 03:35:00|8590.6|8575.6|8587.2|8572.2|8591.6|8576.6|8585.1|8570.1|20
1612842000000|2021-02-09 03:40:00|8587.7|8572.7|8592.3|8577.3|8592.8|8577.8|8586.6|8571.6|28
1612842300000|2021-02-09 03:45:00|8592.4|8577.4|8591.4|8576.4|8592.7|8577.7|8591.4|8576.4|18
1612842600000|2021-02-09 03:50:00|8591.8|8576.8|8587.8|8572.8|8593.3|8578.3|8587.6|8572.6|30
1612842900000|2021-02-09 03:55:00|8587.1|8572.1|8584.1|8569.1|8587.3|8572.3|8582.1|8567.1|38
1612843200000|2021-02-09 04:00:00|8584.4|8569.4|8578|8563|8585.4|8570.4|8574.8|8559.8|15
1612843500000|2021-02-09 04:05:00|8578.3|8563.3|8576.4|8561.4|8578.9|8563.9|8573.1|8558.1|6
1612843800000|2021-02-09 04:10:00|8573.3|8558.3|8576.8|8561.8|8578.3|8563.3|8573.2|8558.2|19
1612844100000|2021-02-09 04:15:00|8577.3|8562.3|8576.7|8561.7|8578.8|8563.8|8574.8|8559.8|19
1612844400000|2021-02-09 04:20:00|8576|8561|8575.9|8560.9|8582.5|8567.5|8575.2|8560.2|58
1612844700000|2021-02-09 04:25:00|8577.5|8562.5|8582.5|8567.5|8584.7|8569.7|8576.2|8561.2|57
1612845000000|2021-02-09 04:30:00|8579.8|8564.8|8585.5|8570.5|8585.5|8570.5|8579.8|8564.8|16
1612845300000|2021-02-09 04:35:00|8585.7|8570.7|8583.2|8568.2|8585.7|8570.7|8583.2|8568.2|0
1612845600000|2021-02-09 04:40:00|8583.5|8568.5|8583.4|8568.4|8583.5|8568.5|8583.4|8568.4|1
1612845900000|2021-02-09 04:45:00|8583|8568|8583.1|8568.1|8583.5|8568.5|8583|8568|1
1612846200000|2021-02-09 04:50:00|8582.7|8567.7|8581.6|8566.6|8582.7|8567.7|8581.6|8566.6|1
1612846500000|2021-02-09 04:55:00|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|0
1612846800000|2021-02-09 05:00:00|8581.9|8566.9|8583.2|8568.2|8587.2|8568.2|8581.7|8562.2|3
1612847100000|2021-02-09 05:05:00|8583.1|8568.1|8581.5|8566.5|8585.2|8570.2|8581.5|8566.5|0
1612847400000|2021-02-09 05:10:00|8581|8566|8581.5|8566.5|8581.5|8566.5|8579.5|8564.5|0
1612847700000|2021-02-09 05:15:00|8581.9|8566.9|8581.9|8566.9|8581.9|8566.9|8581.9|8566.9|0
1612848000000|2021-02-09 05:20:00|8582|8567|8582|8567|8582|8567|8582|8567|0
1612848300000|2021-02-09 05:25:00|8582.1|8567.1|8582.6|8567.6|8584.9|8569.9|8582.1|8567.1|0
1612848600000|2021-02-09 05:30:00|8582.1|8567.1|8582.6|8567.6|8584.1|8569.1|8582.1|8567.1|1
1612848900000|2021-02-09 05:35:00|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|0
1612849200000|2021-02-09 05:40:00|8583.6|8568.6|8584.1|8569.1|8584.1|8569.1|8583.6|8568.6|0
1612849800000|2021-02-09 05:50:00|8583.4|8568.4|8580.9|8565.9|8583.9|8568.9|8580.9|8565.9|1
1612850100000|2021-02-09 05:55:00|8580.6|8565.6|8578.4|8563.4|8580.9|8565.9|8577.9|8562.9|3
1612850400000|2021-02-09 06:00:00|8580.5|8565.5|8583.2|8568.2|8585.7|8570.7|8580.4|8565.4|11
1612850700000|2021-02-09 06:05:00|8582.9|8567.9|8588.5|8573.5|8588.5|8573.5|8582.9|8567.9|1
1612851000000|2021-02-09 06:10:00|8588.9|8573.9|8588.7|8573.7|8588.9|8573.9|8588.2|8573.2|4
1612851300000|2021-02-09 06:15:00|8588.1|8573.1|8588.4|8573.4|8588.4|8573.4|8587.9|8572.9|2
1612851600000|2021-02-09 06:20:00|8588.6|8573.6|8588.6|8573.6|8588.7|8573.7|8588.4|8573.4|0
1612851900000|2021-02-09 06:25:00|8588.7|8573.7|8594.6|8579.6|8594.6|8579.6|8588.7|8573.7|0
1612852200000|2021-02-09 06:30:00|8594.8|8579.8|8594.1|8579.1|8594.8|8579.8|8591.8|8576.8|0
1612852500000|2021-02-09 06:35:00|8593.8|8578.8|8594.2|8579.2|8594.2|8579.2|8592.8|8577.8|1
1612852800000|2021-02-09 06:40:00|8594.5|8579.5|8590.6|8575.6|8595.4|8580.4|8590.1|8575.1|0
1612853100000|2021-02-09 06:45:00|8591.1|8576.1|8591|8576|8594.1|8579.1|8589.7|8574.7|4
1612853400000|2021-02-09 06:50:00|8590.8|8575.8|8595.7|8580.7|8595.7|8580.7|8590|8575|0
1612853700000|2021-02-09 06:55:00|8595.8|8580.8|8590.7|8575.7|8596.7|8581.7|8590.5|8575.5|11
1612854000000|2021-02-09 07:00:00|8591.4|8576.4|8592.3|8577.3|8593.5|8578.5|8591.4|8576.4|16
1612854300000|2021-02-09 07:05:00|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|0
1612854600000|2021-02-09 07:10:00|8591.5|8576.5|8591.5|8576.5|8592.2|8577.2|8591.4|8576.4|1
1612854900000|2021-02-09 07:15:00|8591.7|8576.7|8593.5|8578.5|8596.4|8581.4|8591.7|8576.7|5
1612855200000|2021-02-09 07:20:00|8593.6|8578.6|8590.9|8575.9|8593.6|8578.6|8590.7|8575.7|2
1612855500000|2021-02-09 07:25:00|8591.2|8576.2|8592.1|8577.1|8592.1|8577.1|8591.2|8576.2|0
1612855800000|2021-02-09 07:30:00|8591.4|8576.4|8592.3|8577.3|8592.3|8577.3|8590.9|8575.9|1
1612856100000|2021-02-09 07:35:00|8590.9|8575.9|8590.1|8575.1|8591.4|8576.4|8590.1|8575.1|6
1612856400000|2021-02-09 07:40:00|8589.9|8574.9|8590.7|8575.7|8592.4|8577.4|8583.7|8568.7|12
1612856700000|2021-02-09 07:45:00|8591.1|8576.1|8591.8|8576.8|8592.1|8577.1|8587.9|8572.9|114
1612857000000|2021-02-09 07:50:00|8591.6|8576.6|8590.9|8575.9|8592.3|8577.3|8590.1|8575.1|3
1612857300000|2021-02-09 07:55:00|8590.8|8575.8|8589.8|8574.8|8591.6|8576.6|8589.8|8574.8|14
1612857600000|2021-02-09 08:00:00|8589.9|8574.9|8589.9|8574.9|8593.6|8578.6|8589.8|8574.8|40
1612857900000|2021-02-09 08:05:00|8589.8|8574.8|8589.4|8574.4|8590.4|8575.4|8588.9|8573.9|1
1612858200000|2021-02-09 08:10:00|8589.6|8574.6|8590.3|8575.3|8591.8|8576.8|8589|8574|11
1612858500000|2021-02-09 08:15:00|8589.8|8574.8|8589|8574|8591.6|8576.6|8588.5|8573.5|15
1612858800000|2021-02-09 08:20:00|8589.3|8574.3|8597.4|8582.4|8597.9|8582.9|8589.2|8574.2|120
1612859100000|2021-02-09 08:25:00|8598.6|8583.6|8599.1|8584.1|8602.4|8587.4|8598.1|8583.1|58
1612859400000|2021-02-09 08:30:00|8598.8|8583.8|8599.3|8584.3|8599.3|8584.3|8596.7|8581.7|9
1612859700000|2021-02-09 08:35:00|8599.1|8584.1|8599.1|8584.1|8599.6|8584.6|8597.8|8582.8|11
1612860000000|2021-02-09 08:40:00|8599.3|8584.3|8599.3|8584.3|8599.8|8584.8|8598.3|8583.3|17
1612860300000|2021-02-09 08:45:00|8599.8|8584.8|8607.9|8592.9|8608.9|8593.9|8598.8|8583.8|28
1612860600000|2021-02-09 08:50:00|8608.3|8593.3|8605.8|8590.8|8609.3|8594.3|8600.3|8585.3|10
1612860900000|2021-02-09 08:55:00|8605.4|8590.4|8604.8|8589.8|8606.6|8591.6|8603.3|8588.3|7
1612861200000|2021-02-09 09:00:00|8604.5|8589.5|8611|8596|8611.1|8596.1|8603.8|8588.8|44
1612861500000|2021-02-09 09:05:00|8610|8595|8610.5|8595.5|8610.5|8595.5|8609.3|8594.3|4
1612861800000|2021-02-09 09:10:00|8610.3|8595.3|8610.8|8595.8|8610.8|8595.8|8608.3|8593.3|1
1612862100000|2021-02-09 09:15:00|8610.5|8595.5|8604.8|8589.8|8611.5|8596.5|8603.8|8588.8|30
1612862400000|2021-02-09 09:20:00|8605.3|8590.3|8608.6|8593.6|8609.6|8594.6|8604.2|8589.2|13
1612862700000|2021-02-09 09:25:00|8609.3|8594.3|8607.3|8592.3|8609.6|8594.6|8607.3|8592.3|6
1612863000000|2021-02-09 09:30:00|8608.3|8593.3|8608.2|8593.2|8608.3|8593.3|8606.8|8591.8|5
1612863300000|2021-02-09 09:35:00|8607.8|8592.8|8607.7|8592.7|8608.7|8593.7|8606.2|8591.2|4
1612863600000|2021-02-09 09:40:00|8607.8|8592.8|8613.6|8598.6|8615.5|8600.5|8607.2|8592.2|33
1612863900000|2021-02-09 09:45:00|8614|8599|8613.3|8598.3|8615.5|8600.5|8612.7|8597.7|17
1612864200000|2021-02-09 09:50:00|8613.2|8598.2|8609.7|8594.7|8613.4|8598.4|8609.7|8594.7|16
1612864500000|2021-02-09 09:55:00|8610|8595|8611.4|8596.4|8612.5|8597.5|8610|8595|8
1612864800000|2021-02-09 10:00:00|8612|8597|8614.1|8599.1|8615.6|8600.6|8611.9|8596.9|56
1612865100000|2021-02-09 10:05:00|8614.4|8599.4|8613.1|8598.1|8615.1|8600.1|8611.4|8596.4|13
1612865400000|2021-02-09 10:10:00|8613.6|8598.6|8613.6|8598.6|8614.6|8599.6|8612.6|8597.6|5
1612865700000|2021-02-09 10:15:00|8613.4|8598.4|8613.9|8598.9|8614.4|8599.4|8612.9|8597.9|142
1612866000000|2021-02-09 10:20:00|8614|8599|8613.9|8598.9|8614.4|8599.4|8613.6|8598.6|5
1612866300000|2021-02-09 10:25:00|8613.2|8598.2|8613.7|8598.7|8614.2|8599.2|8613.2|8598.2|3
1612866600000|2021-02-09 10:30:00|8614|8599|8615.2|8600.2|8616.2|8601.2|8614|8599|2
1612866900000|2021-02-09 10:35:00|8615.4|8600.4|8617|8602|8617.2|8602.2|8615.2|8600.2|5
1612867200000|2021-02-09 10:40:00|8616.7|8601.7|8617.1|8602.1|8617.6|8602.6|8615.7|8600.7|16
1612867500000|2021-02-09 10:45:00|8617.6|8602.6|8616.2|8601.2|8617.6|8602.6|8615.6|8600.6|52
1612867800000|2021-02-09 10:50:00|8616.6|8601.6|8620.6|8605.6|8621.7|8606.7|8616.6|8601.6|13
1612868100000|2021-02-09 10:55:00|8619.7|8604.7|8614.8|8599.8|8619.7|8604.7|8614.3|8599.3|25
1612868400000|2021-02-09 11:00:00|8613.8|8598.8|8615.8|8600.8|8616.4|8601.4|8613.8|8598.8|8
1612868700000|2021-02-09 11:05:00|8615.6|8600.6|8615.3|8600.3|8616.4|8601.4|8614.9|8599.9|1
1612869000000|2021-02-09 11:10:00|8614.4|8599.4|8614.6|8599.6|8614.6|8599.6|8613.1|8598.1|11
1612869300000|2021-02-09 11:15:00|8614.2|8599.2|8616.7|8601.7|8617.9|8602.9|8614.2|8599.2|13
1612869600000|2021-02-09 11:20:00|8616.4|8601.4|8617.2|8602.2|8618.1|8603.1|8616.1|8601.1|10
1612869900000|2021-02-09 11:25:00|8616.9|8601.9|8616.7|8601.7|8617.7|8602.7|8615.1|8600.1|10
1612870200000|2021-02-09 11:30:00|8616.2|8601.2|8616.8|8601.8|8621.4|8606.4|8616.2|8601.2|30
1612870500000|2021-02-09 11:35:00|8617.3|8602.3|8618.9|8603.9|8619.9|8604.9|8617.3|8602.3|19
1612870800000|2021-02-09 11:40:00|8617.8|8602.8|8618.3|8603.3|8618.8|8603.8|8617.8|8602.8|3
1612871100000|2021-02-09 11:45:00|8619.4|8604.4|8618.9|8603.9|8619.9|8604.9|8618.1|8603.1|13
1612871400000|2021-02-09 11:50:00|8619.1|8604.1|8617.8|8602.8|8619.1|8604.1|8617.8|8602.8|1
1612871700000|2021-02-09 11:55:00|8618.1|8603.1|8620.3|8605.3|8620.8|8605.8|8617.8|8602.8|11
1612872000000|2021-02-09 12:00:00|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|1
1612872300000|2021-02-09 12:05:00|8619.9|8604.9|8617.8|8602.8|8621.4|8606.4|8616.9|8601.9|69
1612872600000|2021-02-09 12:10:00|8618.2|8603.2|8619.4|8604.4|8620.8|8605.8|8618.2|8603.2|9
1612872900000|2021-02-09 12:15:00|8619.3|8604.3|8619.8|8604.8|8622.3|8607.3|8618.5|8603.5|98
1612873200000|2021-02-09 12:20:00|8619.3|8604.3|8620.8|8605.8|8622.1|8607.1|8619.3|8604.3|31
1612873500000|2021-02-09 12:25:00|8620.3|8605.3|8623|8608|8623.2|8608.2|8620.3|8605.3|34
1612873800000|2021-02-09 12:30:00|8623.3|8608.3|8626.4|8611.4|8627|8612|8621.3|8606.3|61
1612874100000|2021-02-09 12:35:00|8626.5|8611.5|8623|8608|8626.5|8611.5|8622|8607|18
1612874400000|2021-02-09 12:40:00|8622.5|8607.5|8623.7|8608.7|8626.5|8611.5|8620.5|8605.5|46
1612874700000|2021-02-09 12:45:00|8624|8609|8626.2|8611.2|8627.7|8612.7|8624|8609|29
1612875000000|2021-02-09 12:50:00|8625.7|8610.7|8630.2|8615.2|8630.7|8615.7|8625.7|8610.7|67
1612875300000|2021-02-09 12:55:00|8630.5|8615.5|8636.7|8621.7|8637.2|8622.2|8630.2|8615.2|146
1612875600000|2021-02-09 13:00:00|8636.5|8621.5|8632.7|8617.7|8638|8623|8629.3|8614.3|66
1612875900000|2021-02-09 13:05:00|8632.8|8617.8|8654.3|8639.3|8658.5|8643.5|8632.7|8617.7|89
1612876200000|2021-02-09 13:10:00|8654.2|8639.2|8666|8651|8666|8651|8650|8635|85
1612876500000|2021-02-09 13:15:00|8665.8|8650.8|8685.1|8670.1|8686.4|8671.4|8663.7|8648.7|204
1612876800000|2021-02-09 13:20:00|8684.9|8669.9|8690.1|8675.1|8690.6|8675.6|8683.4|8668.4|62
1612877100000|2021-02-09 13:25:00|8688.1|8673.1|8678.7|8663.7|8692.6|8677.6|8678.2|8663.2|79
1612877400000|2021-02-09 13:30:00|8678.4|8663.4|8704.5|8689.5|8709.5|8694.5|8678.4|8663.4|231
1612877700000|2021-02-09 13:35:00|8704.2|8689.2|8721.3|8706.3|8726.4|8711.4|8698|8683|149
1612878000000|2021-02-09 13:40:00|8722.6|8707.6|8724.5|8709.5|8728.6|8713.6|8719.6|8704.6|106
1612878300000|2021-02-09 13:45:00|8724.2|8709.2|8713.2|8698.2|8727.3|8712.3|8713.2|8698.2|229
1612878600000|2021-02-09 13:50:00|8713.7|8698.7|8709.4|8694.4|8715.2|8700.2|8704|8689|84
1612878900000|2021-02-09 13:55:00|8710.7|8695.7|8702.4|8687.4|8711.4|8696.4|8700.9|8685.9|109
1612879200000|2021-02-09 14:00:00|8702.9|8687.9|8709.5|8694.5|8711.7|8696.7|8702.9|8687.9|84
1612879500000|2021-02-09 14:05:00|8709.4|8694.4|8737.4|8722.4|8738.4|8723.4|8709.4|8694.4|101
1612879800000|2021-02-09 14:10:00|8738|8723|8748.9|8733.9|8749.1|8734.1|8731.9|8716.9|262
1612880100000|2021-02-09 14:15:00|8749|8734|8733.9|8718.9|8754.4|8739.4|8732.2|8717.2|209
1612880400000|2021-02-09 14:20:00|8734.4|8719.4|8719.5|8704.5|8738.3|8723.3|8719.5|8704.5|174
1612880700000|2021-02-09 14:25:00|8720.2|8705.2|8715.9|8700.9|8721.7|8706.7|8714.4|8699.4|157
1612881000000|2021-02-09 14:30:00|8716.5|8701.5|8731.1|8716.1|8744.2|8729.2|8716.2|8701.2|400
1612881300000|2021-02-09 14:35:00|8731.8|8716.8|8716.9|8701.9|8733.8|8718.8|8716.4|8701.4|144
1612881600000|2021-02-09 14:40:00|8717.2|8702.2|8727.7|8712.7|8738.5|8723.5|8707.3|8692.3|446
1612881900000|2021-02-09 14:45:00|8728.2|8713.2|8728.7|8713.7|8736.5|8721.5|8721.8|8706.8|275
1612882200000|2021-02-09 14:50:00|8728.9|8713.9|8745.5|8730.5|8751.5|8736.5|8727.9|8712.9|282
1612882500000|2021-02-09 14:55:00|8745.6|8730.6|8743.5|8728.5|8748.5|8733.5|8739.3|8724.3|180
1612882800000|2021-02-09 15:00:00|8743.3|8728.3|8752.3|8737.3|8755|8740|8741.7|8726.7|221
1612883100000|2021-02-09 15:05:00|8752.5|8737.5|8748.6|8733.6|8752.5|8737.5|8732.8|8717.8|235
1612883400000|2021-02-09 15:10:00|8749|8734|8761.9|8746.9|8763|8748|8749|8734|272
1612883700000|2021-02-09 15:15:00|8762.5|8747.5|8759.7|8744.7|8763|8748|8754.4|8739.4|207
1612884000000|2021-02-09 15:20:00|8760|8745|8752.4|8737.4|8761.7|8746.7|8750.9|8735.9|218
1612884300000|2021-02-09 15:25:00|8752.1|8737.1|8749|8734|8752.5|8737.5|8739.7|8724.7|268
1612884600000|2021-02-09 15:30:00|8747.9|8732.9|8744.4|8729.4|8751.2|8736.2|8741.7|8726.7|238
1612884900000|2021-02-09 15:35:00|8743.9|8728.9|8756.2|8741.2|8756.7|8741.7|8743.4|8728.4|313
1612885200000|2021-02-09 15:40:00|8756.4|8741.4|8778.9|8763.9|8782|8767|8756.4|8741.4|354
1612885500000|2021-02-09 15:45:00|8779.2|8764.2|8783.2|8768.2|8783.4|8768.4|8771.5|8756.5|261
1612885800000|2021-02-09 15:50:00|8783.4|8768.4|8779.5|8764.5|8798.1|8783.1|8773|8758|392
1612886100000|2021-02-09 15:55:00|8780.4|8765.4|8769.8|8754.8|8780.4|8765.4|8764.7|8749.7|326
1612886400000|2021-02-09 16:00:00|8770.2|8755.2|8760.5|8745.5|8773.7|8758.7|8760|8745|248
1612886700000|2021-02-09 16:05:00|8760.7|8745.7|8766.4|8751.4|8773.5|8758.5|8760.4|8745.4|159
1612887000000|2021-02-09 16:10:00|8766.7|8751.7|8774.1|8759.1|8774.1|8759.1|8763.8|8748.8|203
1612887300000|2021-02-09 16:15:00|8773.7|8758.7|8770.5|8755.5|8779.6|8764.6|8768.2|8753.2|183
1612887600000|2021-02-09 16:20:00|8770.7|8755.7|8764.3|8749.3|8775.4|8760.4|8762.4|8747.4|168
1612887900000|2021-02-09 16:25:00|8763.9|8748.9|8759.1|8744.1|8767.4|8752.4|8759.1|8744.1|133
1612888200000|2021-02-09 16:30:00|8759.7|8744.7|8770.4|8755.4|8771.6|8756.6|8756.2|8741.2|318
1612888500000|2021-02-09 16:35:00|8770.9|8755.9|8778.7|8763.7|8779.2|8764.2|8765.7|8750.7|159
1612888800000|2021-02-09 16:40:00|8778.6|8763.6|8766.7|8751.7|8781.8|8766.8|8766.4|8751.4|295
1612889100000|2021-02-09 16:45:00|8766.6|8751.6|8765.2|8750.2|8782.4|8767.4|8763.7|8748.7|152
1612889400000|2021-02-09 16:50:00|8765.4|8750.4|8762.6|8747.6|8774.5|8759.5|8760.3|8745.3|259
1612889700000|2021-02-09 16:55:00|8762.3|8747.3|8779.9|8764.9|8787|8772|8761.5|8746.5|133
1612890000000|2021-02-09 17:00:00|8780.5|8765.5|8768.7|8753.7|8780.5|8765.5|8738.7|8723.7|642
1612890300000|2021-02-09 17:05:00|8768.1|8753.1|8743.5|8728.5|8768.1|8753.1|8743.5|8728.5|166
1612890600000|2021-02-09 17:10:00|8743.7|8728.7|8714.7|8699.7|8754.2|8739.2|8710.3|8695.3|181
1612890900000|2021-02-09 17:15:00|8714.8|8699.8|8709.2|8694.2|8720.6|8705.6|8709.2|8694.2|301
1612891200000|2021-02-09 17:20:00|8709.7|8694.7|8709|8694|8717.2|8702.2|8708.8|8693.8|138
1612891500000|2021-02-09 17:25:00|8709.4|8694.4|8713.7|8698.7|8714.2|8699.2|8705.7|8690.7|129
1612891800000|2021-02-09 17:30:00|8712.7|8697.7|8703.7|8688.7|8718.5|8703.5|8691.5|8676.5|379
1612892100000|2021-02-09 17:35:00|8700.1|8685.1|8696.4|8681.4|8702.3|8687.3|8692.6|8677.6|273
1612892400000|2021-02-09 17:40:00|8696.7|8681.7|8739.1|8724.1|8743.9|8728.9|8696.7|8681.7|170
1612892700000|2021-02-09 17:45:00|8739.5|8724.5|8715.1|8700.1|8740.5|8725.5|8712.1|8697.1|133
1612893000000|2021-02-09 17:50:00|8715.3|8700.3|8728.9|8713.9|8728.9|8713.9|8711.8|8696.8|85
1612893300000|2021-02-09 17:55:00|8729.3|8714.3|8723.4|8708.4|8730.4|8715.4|8722.4|8707.4|97
1612893600000|2021-02-09 18:00:00|8723.3|8708.3|8727.9|8712.9|8728.4|8713.4|8717.9|8702.9|77
1612893900000|2021-02-09 18:05:00|8727.8|8712.8|8719.6|8704.6|8730.9|8715.9|8718.6|8703.6|87
1612894200000|2021-02-09 18:10:00|8719.1|8704.1|8725.8|8710.8|8726.8|8711.8|8716.1|8701.1|140
1612894500000|2021-02-09 18:15:00|8725.5|8710.5|8717.9|8702.9|8733.3|8718.3|8713.9|8698.9|111
1612894800000|2021-02-09 18:20:00|8718.1|8703.1|8718.1|8703.1|8720.8|8705.8|8715.5|8700.5|77
1612895100000|2021-02-09 18:25:00|8719.1|8704.1|8715.1|8700.1|8719.1|8704.1|8713.1|8698.1|54
1612895400000|2021-02-09 18:30:00|8714.3|8699.3|8729.2|8714.2|8731.2|8716.2|8712.2|8697.2|131
1612895700000|2021-02-09 18:35:00|8729.9|8714.9|8720.4|8705.4|8731.9|8716.9|8717.4|8702.4|97
1612896000000|2021-02-09 18:40:00|8720.9|8705.9|8716.6|8701.6|8720.9|8705.9|8709.7|8694.7|122
1612896300000|2021-02-09 18:45:00|8716.3|8701.3|8709.6|8694.6|8718.3|8703.3|8702.1|8687.1|427
1612896600000|2021-02-09 18:50:00|8709.4|8694.4|8718.6|8703.6|8719.3|8704.3|8708.7|8693.7|131
1612896900000|2021-02-09 18:55:00|8719.1|8704.1|8722.6|8707.6|8725.9|8710.9|8717.1|8702.1|187
1612897200000|2021-02-09 19:00:00|8723.2|8708.2|8737.6|8722.6|8739.6|8724.6|8721.4|8706.4|357
1612897500000|2021-02-09 19:05:00|8737.2|8722.2|8760|8745|8770.2|8755.2|8730.1|8715.1|179
1612897800000|2021-02-09 19:10:00|8760.2|8745.2|8779.1|8764.1|8803.1|8788.1|8743.6|8728.6|2678
1612898100000|2021-02-09 19:15:00|8778.8|8763.8|8788|8773|8788.3|8773.3|8769.3|8754.3|713
1612922400000|2021-02-10 02:00:00|8730.1|8715.1|8736.1|8721.1|8739.5|8724.5|8724|8709|46
1612922700000|2021-02-10 02:05:00|8736|8721|8730.3|8715.3|8747.5|8721.3|8720.4|8705.4|54
1612923000000|2021-02-10 02:10:00|8717.3|8702.3|8708.8|8693.8|8717.3|8702.3|8708.3|8693.3|63
1612923300000|2021-02-10 02:15:00|8709.1|8694.1|8663.8|8638.8|8709.3|8694.3|8649.2|8631.3|67
1612923600000|2021-02-10 02:20:00|8659.9|8634.9|8675.4|8650.4|8679.2|8650.4|8653.4|8634.9|9
1612923900000|2021-02-10 02:25:00|8674.9|8659.9|8687.6|8662.6|8687.6|8662.6|8671.3|8656.3|24
1612924200000|2021-02-10 02:30:00|8683.6|8668.6|8694.5|8669.5|8702.2|8682.4|8683.6|8662.6|15
1612924500000|2021-02-10 02:35:00|8698.7|8661.2|8694|8669|8700.9|8669.5|8694|8660.2|2
1612924800000|2021-02-10 02:40:00|8693.8|8668.8|8696.3|8671.3|8696.3|8674.5|8688.9|8668.8|0
1612925100000|2021-02-10 02:45:00|8696.5|8671.5|8699|8674|8704.5|8681.7|8690.8|8665.1|6
1612925400000|2021-02-10 02:50:00|8692.7|8667.7|8704.1|8666.6|8704.1|8672.7|8683.2|8666.3|8
1612925700000|2021-02-10 02:55:00|8694.2|8679.2|8699.4|8684.4|8699.9|8684.9|8694.2|8679.2|4
1612926000000|2021-02-10 03:00:00|8699.9|8684.9|8698.2|8673.2|8709.7|8686.9|8694.9|8666.1|57
1612926300000|2021-02-10 03:05:00|8697.8|8672.8|8687.1|8672.1|8697.8|8672.8|8687.1|8672.1|45
1612926600000|2021-02-10 03:10:00|8691|8676|8691.7|8676.7|8697.7|8677.1|8691|8672.2|10
1612926900000|2021-02-10 03:15:00|8693.2|8678.2|8694.7|8679.7|8702.6|8685.6|8693.2|8674.8|3
1612927200000|2021-02-10 03:20:00|8695.2|8680.2|8697.4|8682.4|8697.4|8682.4|8694.7|8679.7|0
1612927500000|2021-02-10 03:25:00|||||||||2
1612927800000|2021-02-10 03:30:00|8696.9|8681.9|8697.6|8682.6|8698.1|8683.1|8696.7|8681.7|1
1612928400000|2021-02-10 03:40:00|8697.5|8682.5|8699.8|8684.8|8699.8|8684.8|8697.5|8682.5|1
1612928700000|2021-02-10 03:45:00|8700.1|8685.1|8703.6|8688.6|8708.8|8693.8|8700.1|8685.1|28
1612929000000|2021-02-10 03:50:00|8703.3|8688.3|8696.8|8681.8|8703.3|8688.3|8696.8|8681.8|14
1612929300000|2021-02-10 03:55:00|8695.4|8680.4|8698.3|8683.3|8699.3|8684.3|8692.9|8677.9|6
1612929600000|2021-02-10 04:00:00|8698.1|8683.1|8696.3|8681.3|8698.1|8683.1|8693.9|8678.9|1
1612929900000|2021-02-10 04:05:00|8695.8|8680.8|8696.3|8681.3|8696.3|8681.3|8695.8|8680.8|0
1612930200000|2021-02-10 04:10:00|8692.5|8677.5|8676.7|8661.7|8692.5|8677.5|8672|8657|131
1612930500000|2021-02-10 04:15:00|8673.7|8658.7|8673.7|8658.7|8676.2|8661.2|8673|8658|0
1612930800000|2021-02-10 04:20:00|8673.2|8658.2|8685.3|8670.3|8687.1|8670.3|8673|8658|2
1612931100000|2021-02-10 04:25:00|8685.2|8670.2|8685.6|8670.6|8685.7|8670.7|8685.2|8670.2|0
1612931400000|2021-02-10 04:30:00|8686.1|8671.1|8686.1|8671.1|8686.1|8671.1|8686.1|8671.1|0
1612931700000|2021-02-10 04:35:00|8687.1|8672.1|8688.9|8673.9|8695.1|8678.6|8687.1|8668.3|2
1612932000000|2021-02-10 04:40:00|8688.6|8673.6|8688.5|8673.5|8688.6|8673.6|8688.3|8673.3|2
1612932300000|2021-02-10 04:45:00|8688.6|8673.6|8689|8674|8689|8674|8688.6|8673.6|0
1612932600000|2021-02-10 04:50:00|8692.5|8677.5|8705.5|8690.5|8708|8693|8692.5|8667.7|7
1612932900000|2021-02-10 04:55:00|8706.2|8691.2|8718.6|8703.6|8718.6|8703.6|8706.2|8691.2|16
1612933200000|2021-02-10 05:00:00|8718.8|8703.8|8726.8|8711.8|8728.3|8713.3|8718.8|8703.8|3
1612933500000|2021-02-10 05:05:00|8726.9|8711.9|8723.4|8708.4|8728.2|8713.2|8723.4|8708.4|3
1612933800000|2021-02-10 05:10:00|8723.5|8708.5|8720.9|8705.9|8723.5|8708.5|8719.9|8704.9|0
1612934100000|2021-02-10 05:15:00|8721|8706|8715.8|8700.8|8721.4|8706.4|8715.8|8700.8|1
1612934700000|2021-02-10 05:25:00|8716.1|8701.1|8715.2|8700.2|8716.2|8701.2|8715.2|8700.2|1
1612935000000|2021-02-10 05:30:00|8714.3|8699.3|8712.5|8697.5|8714.3|8699.3|8712.5|8697.5|1
1612935300000|2021-02-10 05:35:00|8712.4|8697.4|8718.8|8703.8|8718.8|8703.8|8710|8695|1
1612935600000|2021-02-10 05:40:00|8722|8707|8721.3|8706.3|8722|8707|8716|8701|1
1612935900000|2021-02-10 05:45:00|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|0
1612936200000|2021-02-10 05:50:00|8724.5|8709.5|8721.4|8706.4|8724.6|8709.6|8721.4|8706.4|3
1612936500000|2021-02-10 05:55:00|8721.9|8706.9|8725.1|8710.1|8725.6|8710.6|8721.4|8706.4|9
1612936800000|2021-02-10 06:00:00|8723.7|8708.7|8731|8716|8731.1|8716.1|8721.5|8706.5|24
1612937100000|2021-02-10 06:05:00|8730.9|8715.9|8728.9|8713.9|8730.9|8715.9|8728.5|8713.5|1
1612937400000|2021-02-10 06:10:00|8728.7|8713.7|8733.9|8718.9|8734.4|8719.4|8728.7|8713.7|9
1612937700000|2021-02-10 06:15:00|8735|8720|8748.1|8733.1|8748.1|8733.1|8735|8720|7
1612938000000|2021-02-10 06:20:00|8747.6|8732.6|8747.1|8732.1|8751.1|8733.1|8746.4|8725.1|1
1612938300000|2021-02-10 06:25:00|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|0
1612938900000|2021-02-10 06:35:00|8747.4|8732.4|8745.6|8730.6|8747.4|8732.4|8745.6|8730.6|0
1612939200000|2021-02-10 06:40:00|8745.3|8730.3|8736.9|8721.9|8746.1|8731.1|8736.9|8721.9|3
1612939500000|2021-02-10 06:45:00|8734.6|8719.6|8732.6|8717.6|8734.7|8719.7|8732.6|8717.6|1
1612939800000|2021-02-10 06:50:00|8732.4|8717.4|8735.2|8720.2|8735.2|8720.2|8732.4|8717.4|178
1612940100000|2021-02-10 06:55:00|8734.5|8719.5|8735.9|8720.9|8736.1|8721.1|8731.9|8716.9|6
1612940400000|2021-02-10 07:00:00|8735.5|8720.5|8744.6|8729.6|8744.6|8729.6|8723.3|8708.3|18
1612940700000|2021-02-10 07:05:00|8744.8|8729.8|8747.9|8732.9|8750.4|8735.4|8744.8|8729.8|9
1612941000000|2021-02-10 07:10:00|8747.6|8732.6|8750.9|8735.9|8750.9|8735.9|8746.9|8731.9|7
1612941300000|2021-02-10 07:15:00|8751.3|8736.3|8757.6|8742.6|8757.6|8742.6|8751.3|8736.3|3
1612941600000|2021-02-10 07:20:00|8758.6|8743.6|8757.3|8742.3|8758.6|8743.6|8755.3|8740.3|164
1612941900000|2021-02-10 07:25:00|8757.5|8742.5|8757.8|8742.8|8759.5|8744.5|8753.5|8738.5|3
1612942200000|2021-02-10 07:30:00|8757.7|8742.7|8762.9|8747.9|8764.6|8749.6|8757.3|8742.3|13
1612942500000|2021-02-10 07:35:00|8764.1|8749.1|8761.8|8746.8|8764.1|8749.1|8761.8|8746.8|16
1612942800000|2021-02-10 07:40:00|8761.9|8746.9|8762.3|8747.3|8762.3|8747.3|8761.9|8746.9|0
1612943100000|2021-02-10 07:45:00|8762.8|8747.8|8766.1|8751.1|8766.6|8751.6|8762.8|8747.8|18
1612943400000|2021-02-10 07:50:00|8765.8|8750.8|8758.9|8743.9|8766.6|8751.6|8758.9|8743.9|7
1612943700000|2021-02-10 07:55:00|8758.6|8743.6|8754.5|8739.5|8759.1|8744.1|8752.1|8731.5|11
1612944000000|2021-02-10 08:00:00|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|5
1612944300000|2021-02-10 08:05:00|8755|8740|8752.8|8737.8|8755|8740|8750.6|8735.6|15
1612944600000|2021-02-10 08:10:00|8755.8|8740.8|8752.6|8737.6|8758.4|8743.4|8752.6|8737.6|52
1612944900000|2021-02-10 08:15:00|8753.2|8738.2|8752|8737|8753.2|8738.2|8751.5|8736.5|12
1612945200000|2021-02-10 08:20:00|8754|8739|8750|8735|8754|8739|8749.5|8734.5|2
1612945500000|2021-02-10 08:25:00|8749.4|8734.4|8745.5|8730.5|8749.4|8734.4|8743.7|8728.7|10
1612945800000|2021-02-10 08:30:00|8746.2|8731.2|8737|8722|8750|8735|8737|8722|41
1612946100000|2021-02-10 08:35:00|8737.2|8722.2|8735.1|8720.1|8737.2|8722.2|8734.8|8719.8|17
1612946400000|2021-02-10 08:40:00|8735.4|8720.4|8736.1|8721.1|8736.1|8721.1|8735.4|8720.4|3
1612946700000|2021-02-10 08:45:00|8736|8721|8736.5|8721.5|8736.6|8721.6|8733.3|8718.3|14
1612947000000|2021-02-10 08:50:00|8736|8721|8732.1|8717.1|8737.1|8722.1|8731|8716|62
1612947300000|2021-02-10 08:55:00|8732.4|8717.4|8731.1|8716.1|8733.1|8718.1|8731.1|8716.1|2
1612947600000|2021-02-10 09:00:00|8731|8716|8735.3|8720.3|8736.8|8721.8|8730.6|8715.6|7
1612947900000|2021-02-10 09:05:00|8734.3|8719.3|8731.5|8716.5|8734.3|8719.3|8728.1|8713.1|48
1612948200000|2021-02-10 09:10:00|8731.3|8716.3|8760|8745|8760|8745|8731|8716|24
1612948500000|2021-02-10 09:15:00|8758.5|8743.5|8748.6|8733.6|8758.5|8743.5|8745.2|8730.2|4
1612948800000|2021-02-10 09:20:00|8747|8732|8748.8|8733.8|8751.3|8736.3|8743.9|8728.9|28
1612949100000|2021-02-10 09:25:00|8749.8|8734.8|8739.3|8724.3|8753.9|8738.9|8738.8|8723.8|5
1612949400000|2021-02-10 09:30:00|8739.4|8724.4|8731.8|8716.8|8739.9|8724.9|8731.8|8716.8|3
1612949700000|2021-02-10 09:35:00|8731.3|8716.3|8732|8717|8733.3|8718.3|8726|8711|3
1612950000000|2021-02-10 09:40:00|||||||||4
1612950300000|2021-02-10 09:45:00|8731.6|8716.6|8731.6|8716.6|8732.1|8717.1|8731.5|8716.5|0
1612950600000|2021-02-10 09:50:00|8731.5|8716.5|8732.6|8717.6|8732.6|8717.6|8731.5|8716.5|5
1612950900000|2021-02-10 09:55:00|8732.5|8717.5|8729.5|8714.5|8740|8725|8729.5|8714.5|9
1612951200000|2021-02-10 10:00:00|8729|8714|8713|8698|8729.5|8714.5|8711.5|8696.5|56
1612951500000|2021-02-10 10:05:00|8715.8|8700.8|8719.5|8704.5|8719.5|8704.5|8715.8|8700.8|24
1612951800000|2021-02-10 10:10:00|8722.5|8707.5|8725.3|8710.3|8725.3|8710.3|8722.5|8707.5|11
1612952100000|2021-02-10 10:15:00|8725.9|8710.9|8728.8|8713.8|8729.1|8714.1|8725.9|8710.9|0
1612952400000|2021-02-10 10:20:00|8729.1|8714.1|8729|8714|8729.5|8714.5|8728.5|8713.5|21
1612952700000|2021-02-10 10:25:00|8728.8|8713.8|8731.7|8716.7|8731.7|8716.7|8728.8|8713.8|8
1612953000000|2021-02-10 10:30:00|8732.4|8717.4|8732.1|8717.1|8732.4|8717.4|8731.9|8716.9|39
1612953300000|2021-02-10 10:35:00|8731.9|8716.9|8743.1|8728.1|8743.1|8728.1|8731.9|8716.9|42
1612953600000|2021-02-10 10:40:00|8743.4|8728.4|8742.3|8727.3|8745.4|8730.4|8742.1|8727.1|19
1612953900000|2021-02-10 10:45:00|8742.6|8727.6|8730.6|8715.6|8742.6|8727.6|8723.9|8707.8|8
1612954200000|2021-02-10 10:50:00|8730.9|8715.9|8734.4|8719.4|8735.6|8720.6|8730.9|8715.9|14
1612954500000|2021-02-10 10:55:00|8734.3|8719.3|8735.4|8720.4|8735.4|8720.4|8732.4|8717.4|17
1612954800000|2021-02-10 11:00:00|8735.3|8720.3|8735.6|8720.6|8737.6|8722.6|8732.6|8717.6|13
1612955100000|2021-02-10 11:05:00|8735.1|8720.1|8734.7|8719.7|8735.1|8720.1|8734.7|8719.7|7
1612955400000|2021-02-10 11:10:00|8734.5|8719.5|8731.7|8716.7|8734.5|8719.5|8731.2|8716.2|5
1612955700000|2021-02-10 11:15:00|8728.3|8713.3|8723.2|8708.2|8733.5|8718.5|8723.2|8708.2|11
1612956000000|2021-02-10 11:20:00|8723|8708|8723.7|8708.7|8726.3|8711.3|8722.7|8707.7|29
1612956300000|2021-02-10 11:25:00|8723.3|8708.3|8719.3|8704.3|8723.3|8708.3|8719.3|8704.3|9
1612956600000|2021-02-10 11:30:00|8717.7|8702.7|8709.2|8694.2|8717.7|8702.7|8708.7|8693.7|15
1612956900000|2021-02-10 11:35:00|8709|8694|8705.3|8690.3|8709|8694|8704.3|8689.3|11
1612957200000|2021-02-10 11:40:00|8704.3|8689.3|8712.2|8697.2|8712.2|8697.2|8703.3|8688.3|21
1612957500000|2021-02-10 11:45:00|8712.3|8697.3|8711.8|8696.8|8713|8698|8711.3|8696.3|56
1612957800000|2021-02-10 11:50:00|8712.3|8697.3|8708.8|8693.8|8713.3|8698.3|8708.8|8693.8|3
1612958100000|2021-02-10 11:55:00|8708.6|8693.6|8708.3|8693.3|8708.6|8693.6|8708.3|8693.3|3
1612958400000|2021-02-10 12:00:00|8710.2|8695.2|8713.4|8698.4|8714.6|8699.6|8710.2|8695.2|29
1612958700000|2021-02-10 12:05:00|8713.2|8698.2|8712.9|8697.9|8716.4|8701.4|8711.9|8696.9|35
1612959000000|2021-02-10 12:10:00|8712.4|8697.4|8716.5|8701.5|8716.5|8701.5|8711.4|8696.4|6
1612959300000|2021-02-10 12:15:00|8716.4|8701.4|8737.2|8722.2|8737.2|8722.2|8716|8701|66
1612959600000|2021-02-10 12:20:00|8737.5|8722.5|8730.1|8715.1|8742.2|8727.2|8730.1|8715.1|8
1612959900000|2021-02-10 12:25:00|8729.9|8714.9|8735|8720|8736|8721|8729.1|8714.1|13
1612960200000|2021-02-10 12:30:00|8734.7|8719.7|8733.7|8718.7|8734.7|8719.7|8732.4|8717.4|10
1612960500000|2021-02-10 12:35:00|8733.9|8718.9|8741.6|8726.6|8745.2|8730.2|8733.1|8718.1|36
1612960800000|2021-02-10 12:40:00|8741.1|8726.1|8751.7|8736.7|8758.7|8743.7|8739.2|8724.2|103
1612961100000|2021-02-10 12:45:00|8751.3|8736.3|8750.8|8735.8|8752.2|8737.2|8747.6|8732.6|27
1612961400000|2021-02-10 12:50:00|8750|8735|8764.1|8749.1|8766.3|8751.3|8750|8735|15
1612961700000|2021-02-10 12:55:00|8764|8749|8753.1|8738.1|8764|8749|8748.6|8733.6|25
1612962000000|2021-02-10 13:00:00|8752.8|8737.8|8744.1|8729.1|8752.8|8737.8|8733.8|8718.8|97
1612962300000|2021-02-10 13:05:00|8743.6|8728.6|8738.6|8723.6|8743.6|8728.6|8734.6|8719.6|36
1612962600000|2021-02-10 13:10:00|8732.9|8717.9|8724.7|8709.7|8738.6|8723.6|8723.1|8708.1|76
1612962900000|2021-02-10 13:15:00|8724.6|8709.6|8728.9|8713.9|8736|8721|8724.4|8709.4|163
1612963200000|2021-02-10 13:20:00|8728.5|8713.5|8730.2|8715.2|8731.7|8716.7|8724.6|8709.6|75
1612963500000|2021-02-10 13:25:00|8730|8715|8713.8|8698.8|8730.2|8715.2|8713.8|8698.8|49
1612963800000|2021-02-10 13:30:00|8714.8|8699.8|8726.7|8711.7|8730.2|8715.2|8708.9|8693.9|41
1612964100000|2021-02-10 13:35:00|8728.2|8713.2|8738.5|8723.5|8739.5|8724.5|8728.2|8713.2|39
1612964400000|2021-02-10 13:40:00|8737.1|8722.1|8720.9|8705.9|8737.1|8722.1|8718.7|8703.7|30
1612964700000|2021-02-10 13:45:00|8721.4|8706.4|8726.1|8711.1|8728.6|8713.6|8720.9|8705.9|18
1612965000000|2021-02-10 13:50:00|8726.6|8711.6|8732.1|8717.1|8733.1|8718.1|8722.6|8707.6|21
1612965300000|2021-02-10 13:55:00|8732.2|8717.2|8726.3|8711.3|8737|8722|8726|8711|175
1612965600000|2021-02-10 14:00:00|8726.5|8711.5|8718|8703|8726.7|8711.7|8714.2|8699.2|70
1612965900000|2021-02-10 14:05:00|8717.9|8702.9|8722|8707|8722.5|8707.5|8716|8701|40
1612966200000|2021-02-10 14:10:00|8721.7|8706.7|8723.7|8708.7|8729.5|8714.5|8721.3|8706.3|44
1612966500000|2021-02-10 14:15:00|8723.2|8708.2|8723.2|8708.2|8727.7|8712.7|8723.2|8708.2|41
1612966800000|2021-02-10 14:20:00|8725.7|8710.7|8736|8721|8736|8721|8715.5|8700.5|76
1612967100000|2021-02-10 14:25:00|8737.7|8722.7|8743.6|8728.6|8746.2|8731.2|8737.7|8722.7|51
1612967400000|2021-02-10 14:30:00|8745|8730|8689.8|8674.8|8745.7|8730.7|8687.1|8672.1|210
1612967700000|2021-02-10 14:35:00|8689.6|8674.6|8686.8|8671.8|8702.3|8687.3|8674.3|8659.3|146
1612968000000|2021-02-10 14:40:00|8686.7|8671.7|8682.2|8667.2|8700.7|8685.7|8680.8|8665.8|173
1612968300000|2021-02-10 14:45:00|8682.1|8667.1|8690.1|8675.1|8697.9|8682.9|8681.4|8666.4|506
1612968600000|2021-02-10 14:50:00|8689.6|8674.6|8675.6|8660.6|8689.9|8674.9|8675.6|8660.6|112
1612968900000|2021-02-10 14:55:00|8675.4|8660.4|8665.4|8650.4|8675.9|8660.9|8657.7|8642.7|207
1612969200000|2021-02-10 15:00:00|8667.6|8652.6|8653.9|8638.9|8674|8659|8649.9|8634.9|269
1612969500000|2021-02-10 15:05:00|8653.4|8638.4|8655.4|8640.4|8662.8|8647.8|8643.3|8628.3|111
1612969800000|2021-02-10 15:10:00|8656.4|8641.4|8656.1|8641.1|8665|8650|8652.2|8637.2|109
1612970100000|2021-02-10 15:15:00|8656|8641|8621.1|8606.1|8663.1|8648.1|8620.1|8605.1|210
1612970400000|2021-02-10 15:20:00|8621.3|8606.3|8619.1|8604.1|8632.4|8617.4|8603.1|8588.1|242
1612970700000|2021-02-10 15:25:00|8618.6|8603.6|8612.6|8597.6|8625.9|8610.9|8603.6|8588.6|203
1612971000000|2021-02-10 15:30:00|8609.8|8594.8|8602.7|8587.7|8614.6|8599.6|8602|8587|281
1612971300000|2021-02-10 15:35:00|8602.5|8587.5|8589.2|8574.2|8610.5|8595.5|8587.1|8572.1|355
1612971600000|2021-02-10 15:40:00|8588.7|8573.7|8581.3|8566.3|8598.1|8583.1|8576.1|8561.1|259
1612971900000|2021-02-10 15:45:00|8580.6|8565.6|8561.1|8546.1|8580.6|8565.6|8560.6|8545.6|271
1612972200000|2021-02-10 15:50:00|8560.1|8545.1|8568.7|8553.7|8572.5|8557.5|8548.3|8533.3|347
1612972500000|2021-02-10 15:55:00|8567.3|8552.3|8565.9|8550.9|8576.9|8561.9|8556.6|8541.6|212
1612972800000|2021-02-10 16:00:00|8566.3|8551.3|8575.5|8560.5|8587.4|8572.4|8561.2|8546.2|370
1612973100000|2021-02-10 16:05:00|8576.1|8561.1|8565.1|8550.1|8576.6|8561.6|8561.6|8546.6|279
1612973400000|2021-02-10 16:10:00|8565|8550|8569.1|8554.1|8580.7|8565.7|8563.2|8548.2|550
1612973700000|2021-02-10 16:15:00|8568.3|8553.3|8569|8554|8575.6|8560.6|8565.4|8550.4|197
1612974000000|2021-02-10 16:20:00|8568.7|8553.7|8570.3|8555.3|8571|8556|8565.3|8550.3|228
1612974300000|2021-02-10 16:25:00|8570.2|8555.2|8582.6|8567.6|8582.6|8567.6|8569.1|8554.1|172
1612974600000|2021-02-10 16:30:00|8582.9|8567.9|8586.6|8571.6|8589.2|8574.2|8578.9|8563.9|146
1612974900000|2021-02-10 16:35:00|8586.1|8571.1|8585.5|8570.5|8593.1|8578.1|8583.1|8568.1|122
1612975200000|2021-02-10 16:40:00|8585.6|8570.6|8596.6|8581.6|8596.6|8581.6|8585.6|8570.6|90
1612975500000|2021-02-10 16:45:00|8597|8582|8593.6|8578.6|8598.1|8583.1|8593.6|8578.6|173
1612975800000|2021-02-10 16:50:00|8594.1|8579.1|8619.1|8604.1|8619.1|8604.1|8592|8577|129
1612976100000|2021-02-10 16:55:00|8619.5|8604.5|8627.8|8612.8|8627.8|8612.8|8612.3|8597.3|120
1612976400000|2021-02-10 17:00:00|8627.9|8612.9|8620.3|8605.3|8636.6|8621.6|8618.3|8603.3|603
1612976700000|2021-02-10 17:05:00|8620.6|8605.6|8622.4|8607.4|8630.3|8615.3|8620.6|8605.6|96
1612977000000|2021-02-10 17:10:00|8623.1|8608.1|8648|8633|8648|8633|8621.8|8606.8|507
1612977300000|2021-02-10 17:15:00|8647.6|8632.6|8640.3|8625.3|8647.6|8632.6|8639|8624|107
1612977600000|2021-02-10 17:20:00|8639.8|8624.8|8635.9|8620.9|8639.8|8624.8|8632.8|8617.8|132
1612977900000|2021-02-10 17:25:00|8636.2|8621.2|8624.6|8609.6|8636.5|8621.5|8618.6|8603.6|92
1612978200000|2021-02-10 17:30:00|8624.2|8609.2|8623.6|8608.6|8626.2|8611.2|8622.9|8607.9|125
1612978500000|2021-02-10 17:35:00|8623.1|8608.1|8633.3|8618.3|8638.4|8623.4|8622.6|8607.6|144
1612978800000|2021-02-10 17:40:00|8632.7|8617.7|8641.4|8626.4|8646.3|8631.3|8629.8|8614.8|130
1612979100000|2021-02-10 17:45:00|8641.2|8626.2|8641.1|8626.1|8643.5|8628.5|8630.5|8615.5|131
1612979400000|2021-02-10 17:50:00|8640.1|8625.1|8628.6|8613.6|8640.1|8625.1|8628.6|8613.6|152
1612979700000|2021-02-10 17:55:00|8628.1|8613.1|8632.5|8617.5|8638.8|8623.8|8626|8611|66
1612980000000|2021-02-10 18:00:00|8631.4|8616.4|8640.3|8625.3|8640.5|8625.5|8627.7|8612.7|102
1612980300000|2021-02-10 18:05:00|8640|8625|8645.8|8630.8|8646.6|8631.6|8640|8625|74
1612980600000|2021-02-10 18:10:00|8645.3|8630.3|8636.1|8621.1|8645.3|8630.3|8635.7|8620.7|135
1612980900000|2021-02-10 18:15:00|8637.2|8622.2|8645.2|8630.2|8649.2|8634.2|8636.6|8621.6|320
1612981200000|2021-02-10 18:20:00|8644.8|8629.8|8643.9|8628.9|8649.5|8634.5|8641.7|8626.7|144
1612981500000|2021-02-10 18:25:00|8644.3|8629.3|8642.1|8627.1|8648.7|8633.7|8641.1|8626.1|119
1612981800000|2021-02-10 18:30:00|8643.8|8628.8|8635|8620|8643.8|8628.8|8632.2|8617.2|196
1612982100000|2021-02-10 18:35:00|8634.6|8619.6|8636.1|8621.1|8636.1|8621.1|8626.3|8611.3|73
1612982400000|2021-02-10 18:40:00|8636.8|8621.8|8634.9|8619.9|8636.8|8621.8|8629|8614|83
1612982700000|2021-02-10 18:45:00|8632.9|8617.9|8622.3|8607.3|8634.8|8619.8|8622.3|8607.3|115
1612983000000|2021-02-10 18:50:00|8620.9|8605.9|8619.4|8604.4|8631.7|8616.7|8617.4|8602.4|183
1612983300000|2021-02-10 18:55:00|8618.9|8603.9|8595.7|8580.7|8623.9|8608.9|8595.7|8580.7|571
1612983600000|2021-02-10 19:00:00|8595.6|8580.6|8596.2|8581.2|8606.7|8591.7|8584.2|8569.2|192
1612983900000|2021-02-10 19:05:00|8596.1|8581.1|8606.6|8591.6|8609.1|8594.1|8595.2|8580.2|208
1612984200000|2021-02-10 19:10:00|8606.2|8591.2|8585.9|8570.9|8606.2|8591.2|8575.3|8560.3|2539
1612984500000|2021-02-10 19:15:00|8586.2|8571.2|8581.5|8566.5|8594.4|8579.4|8573.3|8558.3|841
1612984800000|2021-02-10 19:20:00|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|0
1613008800000|2021-02-11 02:00:00|8571.5|8556.5|8601.9|8586.9|8601.9|8586.9|8570.6|8555.6|25
1613009100000|2021-02-11 02:05:00|8602.3|8587.3|8598.6|8583.6|8602.6|8587.6|8597.3|8582.3|3
1613009400000|2021-02-11 02:10:00|8598.4|8583.4|8598.1|8583.1|8598.6|8583.6|8598.1|8583.1|0
1613009700000|2021-02-11 02:15:00|8598.6|8583.6|8600.6|8585.6|8600.6|8585.6|8598.4|8583.4|1
1613010000000|2021-02-11 02:20:00|8603.1|8588.1|8602.3|8587.3|8605.6|8590.6|8601.3|8586.3|6
1613010300000|2021-02-11 02:25:00|8600.3|8585.3|8603.3|8588.3|8603.3|8588.3|8600.3|8585.3|1
1613010600000|2021-02-11 02:30:00|8603.7|8588.7|8601|8586|8605.3|8590.3|8601|8586|5
1613010900000|2021-02-11 02:35:00|8600.6|8585.6|8601|8586|8601|8586|8600.5|8585.5|1
1613011200000|2021-02-11 02:40:00|8602.5|8587.5|8602.8|8587.8|8602.8|8587.8|8602.5|8587.5|0
1613011500000|2021-02-11 02:45:00|8603|8588|8612.3|8587.3|8615.3|8599.4|8603|8587.3|112
1613011800000|2021-02-11 02:50:00|8612.4|8587.4|8610.3|8585.3|8612.4|8587.4|8610.3|8585.3|0
1613012400000|2021-02-11 03:00:00|8605.4|8590.4|8609.3|8594.3|8612.1|8597.1|8605.4|8585.6|5
1613012700000|2021-02-11 03:05:00|8608.3|8593.3|8609.3|8594.3|8609.3|8594.3|8608.3|8593.3|1
1613013000000|2021-02-11 03:10:00|8608.6|8593.6|8609.8|8594.8|8616.8|8601.8|8608.3|8593.3|2
1613013600000|2021-02-11 03:20:00|8609.5|8594.5|8609.3|8594.3|8617.3|8602.3|8609.3|8594.3|1
1613013900000|2021-02-11 03:25:00|8608.8|8593.8|8612.8|8597.8|8618.5|8600.8|8608.4|8587.2|1
1613014200000|2021-02-11 03:30:00|8614.1|8599.1|8617.3|8602.3|8617.8|8602.8|8614.1|8599.1|0
1613014500000|2021-02-11 03:35:00|8614.3|8599.3|8618.3|8603.3|8618.4|8603.4|8614.3|8599.3|61
1613014800000|2021-02-11 03:40:00|8617.9|8602.9|8616.6|8601.6|8617.9|8602.9|8616.6|8601.6|102
1613015100000|2021-02-11 03:45:00|8609.4|8594.4|8607.3|8592.3|8610.7|8594.4|8577.1|8562.1|97
1613015400000|2021-02-11 03:50:00|8607.1|8592.1|8605.3|8590.3|8607.1|8592.1|8605|8590|0
1613015700000|2021-02-11 03:55:00|8605.4|8590.4|8605.4|8590.4|8609.9|8590.4|8605|8584.9|1
1613016000000|2021-02-11 04:00:00|8604.3|8589.3|8600.4|8585.4|8604.6|8589.6|8600.4|8585.4|0
1613016300000|2021-02-11 04:05:00|8600.1|8585.1|8611|8573.5|8611.6|8585.1|8596.6|8573.3|1
1613016900000|2021-02-11 04:15:00|8612.6|8575.1|8603.8|8588.8|8612.6|8593.8|8603.8|8575.1|8
1613017200000|2021-02-11 04:20:00|8604|8589|8604|8589|8604|8589|8604|8589|0
1613017500000|2021-02-11 04:25:00|8603.7|8588.7|8603.8|8588.8|8604.3|8589.3|8603.7|8588.7|1
1613018400000|2021-02-11 04:40:00|8602.7|8587.7|8602.8|8587.8|8603.1|8588.1|8602.7|8587.7|0
1613018700000|2021-02-11 04:45:00|8602|8587|8602|8587|8602|8587|8602|8587|0
1613019000000|2021-02-11 04:50:00|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|0
1613019900000|2021-02-11 05:05:00|8600.4|8585.4|8600|8585|8600.4|8585.4|8600|8585|0
1613020200000|2021-02-11 05:10:00|8599.8|8584.8|8600.5|8585.5|8600.5|8585.5|8599.8|8584.8|20
1613020500000|2021-02-11 05:15:00|8600.4|8585.4|8600.7|8585.7|8600.7|8585.7|8600|8585|1
1613021100000|2021-02-11 05:25:00|8600.2|8585.2|8598.9|8583.9|8600.2|8585.2|8598.9|8583.9|2
1613021400000|2021-02-11 05:30:00|8599.2|8584.2|8599.4|8584.4|8599.4|8584.4|8599.2|8584.2|0
1613021700000|2021-02-11 05:35:00|8599.7|8584.7|8599.4|8584.4|8599.7|8584.7|8598.7|8583.7|0
1613022000000|2021-02-11 05:40:00|8599|8584|8599.4|8584.4|8599.4|8584.4|8599|8584|0
1613022900000|2021-02-11 05:55:00|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|0
1613023200000|2021-02-11 06:00:00|8602.8|8587.8|8602.9|8587.9|8603.3|8588.3|8602.8|8587.8|2
1613023500000|2021-02-11 06:05:00|8597.1|8582.1|8588|8573|8597.1|8582.1|8588|8573|42
1613023800000|2021-02-11 06:10:00|8588.4|8573.4|8588|8573|8588.4|8573.4|8588|8573|2
1613024400000|2021-02-11 06:20:00|||||||||1
1613025000000|2021-02-11 06:30:00|8587.9|8572.9|8576.4|8561.4|8587.9|8572.9|8576.4|8561.4|26
1613025300000|2021-02-11 06:35:00|8574.7|8559.7|8576.7|8561.7|8582.4|8564.4|8572.5|8557|23
1613025600000|2021-02-11 06:40:00|8576.8|8561.8|8577.8|8562.8|8577.8|8562.8|8576.8|8561.8|1
1613025900000|2021-02-11 06:45:00|8578|8563|8580.5|8565.5|8580.8|8565.8|8578|8563|1
1613026200000|2021-02-11 06:50:00|8580.6|8565.6|8580.6|8565.6|8580.6|8565.6|8580.6|8565.6|0
1613026500000|2021-02-11 06:55:00|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|2
1613026800000|2021-02-11 07:00:00|8588|8573|8595.9|8580.9|8595.9|8580.9|8588|8573|1
1613027100000|2021-02-11 07:05:00|8596.1|8581.1|8597.4|8582.4|8597.4|8582.4|8596.1|8581.1|0
1613027400000|2021-02-11 07:10:00|8593.4|8578.4|8591.4|8553.9|8593.9|8578.4|8585.1|8553.9|18
1613027700000|2021-02-11 07:15:00|8590.5|8553|8582.4|8557.4|8590.5|8559.1|8582.4|8553|0
1613028000000|2021-02-11 07:20:00|8582.7|8557.7|8579|8564|8584.2|8564|8577.2|8556.3|2
1613028300000|2021-02-11 07:25:00|8581.2|8566.2|8588.9|8563.9|8589|8569.9|8581.2|8562.3|10
1613028600000|2021-02-11 07:30:00|8589.6|8564.6|8579.9|8564.9|8589.6|8570.2|8579.9|8564.2|1
1613028900000|2021-02-11 07:35:00|8579.2|8564.2|8577|8562|8592|8564.8|8576|8550.9|21
1613029200000|2021-02-11 07:40:00|8577.7|8562.7|8579.9|8564.9|8589.4|8567.6|8577.7|8559.9|1
1613029500000|2021-02-11 07:45:00|8579.4|8564.4|8578.9|8563.9|8584.9|8569.9|8578.9|8563.9|0
1613029800000|2021-02-11 07:50:00|8579.4|8564.4|8585.2|8570.2|8605.2|8573.1|8578.4|8563.4|20
1613030100000|2021-02-11 07:55:00|8585.6|8570.6|8592.2|8577.2|8595.1|8580|8584.6|8569.6|26
1613030400000|2021-02-11 08:00:00|8595.2|8570.2|8586.6|8571.6|8595.2|8574.1|8586.1|8570.2|0
1613030700000|2021-02-11 08:05:00|8586.1|8571.1|8585.1|8570.1|8586.1|8571.1|8584.6|8569.6|16
1613031000000|2021-02-11 08:10:00|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|1
1613031300000|2021-02-11 08:15:00|8585.9|8570.9|8587.1|8572.1|8587.1|8572.1|8585.9|8570.9|2
1613031600000|2021-02-11 08:20:00|8586.8|8571.8|8586.8|8571.8|8586.9|8571.9|8586.8|8571.8|75
1613031900000|2021-02-11 08:25:00|8586.9|8571.9|8591.7|8576.7|8591.7|8576.7|8586.9|8571.9|82
1613032200000|2021-02-11 08:30:00|8591.8|8576.8|8602.3|8577.3|8608.6|8580|8591.8|8570.6|5
1613032500000|2021-02-11 08:35:00|8608.1|8570.6|8603.3|8578.3|8608.1|8581.4|8589.8|8570.6|1
1613032800000|2021-02-11 08:40:00|8593.2|8578.2|8604.3|8579.3|8604.6|8579.6|8590.5|8573.2|110
1613033100000|2021-02-11 08:45:00|8604.5|8579.5|8604.8|8579.8|8605.3|8580.3|8604.5|8579.5|32
1613033400000|2021-02-11 08:50:00|8604.7|8579.7|8595.3|8580.3|8606.8|8591.8|8595.3|8579.3|38
1613034000000|2021-02-11 09:00:00|8595.5|8580.5|8596|8581|8602.3|8587.3|8594.3|8579.3|56
1613034300000|2021-02-11 09:05:00|8596.3|8581.3|8614.6|8589.6|8620.7|8590.1|8595.8|8579.2|8
1613034600000|2021-02-11 09:10:00|8615.1|8590.1|8612|8587|8621.1|8590.1|8612|8583.2|3
1613035200000|2021-02-11 09:20:00|8607|8592|8615.5|8590.5|8615.5|8594.5|8607|8586.9|50
1613035500000|2021-02-11 09:25:00|8616|8591|8616|8591|8616|8591|8616|8591|0
1613035800000|2021-02-11 09:30:00|8616.2|8591.2|8616.5|8591.5|8616.5|8591.5|8616.2|8591.2|0
1613036100000|2021-02-11 09:35:00|8618.2|8601.5|8608.5|8593.5|8618.4|8603.4|8608.5|8593.5|3
1613036400000|2021-02-11 09:40:00|8607.7|8592.7|8623.2|8608.2|8631.3|8608.2|8602.9|8587.9|29
1613036700000|2021-02-11 09:45:00|8621.5|8606.5|8623.2|8608.2|8623.2|8608.2|8621.5|8606.5|1
1613037000000|2021-02-11 09:50:00|8623.5|8608.5|8621.3|8606.3|8623.5|8608.5|8621.3|8606.3|25
1613037300000|2021-02-11 09:55:00|8620.8|8605.8|8621.8|8606.8|8621.8|8606.8|8620.8|8605.8|5
1613037600000|2021-02-11 10:00:00|8620|8605|8612.5|8597.5|8620|8605|8607.3|8592.3|3
1613037900000|2021-02-11 10:05:00|8611.8|8596.8|8612.2|8597.2|8612.8|8597.8|8611.3|8596.3|2
1613038200000|2021-02-11 10:10:00|8609.7|8594.7|8604.4|8589.4|8609.7|8594.7|8604.3|8589.3|0
1613038500000|2021-02-11 10:15:00|8605.2|8590.2|8613.4|8598.4|8613.4|8598.4|8604.7|8589.7|28
1613038800000|2021-02-11 10:20:00|8612.9|8597.9|8608.4|8593.4|8613.9|8598.9|8608.1|8593.1|4
1613039100000|2021-02-11 10:25:00|8608.8|8593.8|8613.1|8598.1|8613.1|8598.1|8608.6|8593.6|44
1613039400000|2021-02-11 10:30:00|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|0
1613039700000|2021-02-11 10:35:00|8611.7|8596.7|8618.2|8603.2|8622.2|8607.2|8609.7|8594.7|1
1613040000000|2021-02-11 10:40:00|8621.7|8606.7|8617.7|8602.7|8621.7|8606.7|8617.7|8602.7|1
1613040300000|2021-02-11 10:45:00|8618.2|8603.2|8621|8606|8621|8606|8617.5|8602.5|2
1613040600000|2021-02-11 10:50:00|8623.7|8608.7|8624.5|8609.5|8624.7|8609.7|8621.7|8606.7|1
1613040900000|2021-02-11 10:55:00|8621.9|8606.9|8624.8|8609.8|8625.5|8610.5|8619.5|8604.5|36
1613041200000|2021-02-11 11:00:00|8625.1|8610.1|8626.2|8611.2|8626.2|8611.2|8624.4|8609.4|6
1613041500000|2021-02-11 11:05:00|8626.1|8611.1|8625.4|8610.4|8630.1|8615.1|8624.6|8609.6|26
1613041800000|2021-02-11 11:10:00|8623.4|8608.4|8613.1|8598.1|8623.4|8608.4|8613.1|8598.1|5
1613042100000|2021-02-11 11:15:00|8612.8|8597.8|8603.6|8588.6|8612.8|8597.8|8603.1|8588.1|13
1613042400000|2021-02-11 11:20:00|8603.4|8588.4|8600.5|8585.5|8603.6|8588.6|8600.5|8585.5|1
1613042700000|2021-02-11 11:25:00|8594.7|8579.7|8598.5|8583.5|8600.1|8585.1|8594.7|8579.7|11
1613043000000|2021-02-11 11:30:00|8599|8584|8586.2|8571.2|8599|8584|8572.9|8557.9|75
1613043300000|2021-02-11 11:35:00|8586.7|8571.7|8590.4|8575.4|8590.4|8575.4|8586.7|8571.7|0
1613043600000|2021-02-11 11:40:00|8596.4|8571.4|8598.1|8573.1|8598.6|8573.6|8596.4|8571.4|0
1613043900000|2021-02-11 11:45:00|8598|8573|8593.9|8578.9|8599.1|8578.9|8593.9|8572.6|16
1613044200000|2021-02-11 11:50:00|8594.3|8579.3|8596.6|8581.6|8597.6|8582.6|8594.3|8579.3|94
1613044500000|2021-02-11 11:55:00|8596.1|8581.1|8597.7|8582.7|8600.7|8585.7|8596.1|8581.1|10
1613044800000|2021-02-11 12:00:00|8597.8|8582.8|8597.4|8582.4|8598.4|8583.4|8592.4|8577.4|18
1613045100000|2021-02-11 12:05:00|8597.2|8582.2|8592.2|8577.2|8597.7|8582.7|8591.5|8576.5|1
1613045400000|2021-02-11 12:10:00|8594.5|8579.5|8593.2|8578.2|8594.5|8579.5|8593.2|8578.2|5
1613045700000|2021-02-11 12:15:00|8592.5|8577.5|8606.8|8591.8|8606.8|8591.8|8591.9|8576.9|49
1613046000000|2021-02-11 12:20:00|8607.1|8592.1|8607.7|8592.7|8607.7|8592.7|8607.1|8592.1|18
1613046300000|2021-02-11 12:25:00|8608.7|8593.7|8603.6|8588.6|8610.7|8595.7|8602.1|8583.2|9
1613046600000|2021-02-11 12:30:00|8604|8589|8624.9|8609.9|8625.8|8610.8|8604|8589|7
1613046900000|2021-02-11 12:35:00|8625.3|8610.3|8622.3|8607.3|8625.3|8610.3|8617.3|8602.3|2
1613047200000|2021-02-11 12:40:00|8622.4|8607.4|8623.3|8608.3|8629.3|8614.3|8619.1|8604.1|11
1613047500000|2021-02-11 12:45:00|8619.6|8604.6|8610.5|8595.5|8619.6|8604.6|8610|8595|18
1613047800000|2021-02-11 12:50:00|8610.2|8595.2|8610|8595|8610.5|8595.5|8609.5|8594.5|0
1613048100000|2021-02-11 12:55:00|8610.5|8595.5|8607.5|8592.5|8610.5|8595.5|8607.5|8592.5|0
1613048400000|2021-02-11 13:00:00|8607.4|8592.4|8608.2|8593.2|8615.8|8600.8|8605.7|8590.7|107
1613048700000|2021-02-11 13:05:00|8608.6|8593.6|8617.6|8602.6|8617.6|8602.6|8608.6|8593.6|49
1613049000000|2021-02-11 13:10:00|8620.9|8605.9|8620|8605|8624.1|8609.1|8618.9|8603.9|18
1613049300000|2021-02-11 13:15:00|8623.8|8608.8|8629.5|8614.5|8631.8|8616.8|8620.3|8605.3|23
1613049600000|2021-02-11 13:20:00|8629|8614|8636.2|8621.2|8636.6|8621.6|8626.3|8611.3|34
1613049900000|2021-02-11 13:25:00|8635.8|8620.8|8631.6|8616.6|8639.6|8624.6|8631.2|8616.2|40
1613050200000|2021-02-11 13:30:00|8631.7|8616.7|8651.5|8636.5|8652.9|8637.9|8630.7|8615.7|59
1613050500000|2021-02-11 13:35:00|8650.6|8635.6|8664.2|8649.2|8664.2|8649.2|8646.7|8631.7|129
1613050800000|2021-02-11 13:40:00|8664.1|8649.1|8673.7|8658.7|8673.7|8658.7|8656.1|8641.1|78
1613051100000|2021-02-11 13:45:00|8673.6|8658.6|8671.7|8656.7|8686|8671|8667.2|8652.2|172
1613051400000|2021-02-11 13:50:00|8672.1|8657.1|8684.8|8669.8|8684.8|8669.8|8671.6|8656.6|53
1613051700000|2021-02-11 13:55:00|8685.3|8670.3|8679|8664|8685.3|8670.3|8668.3|8653.3|101
1613052000000|2021-02-11 14:00:00|8679.5|8664.5|8674.5|8659.5|8681.8|8666.8|8674|8659|141
1613052300000|2021-02-11 14:05:00|8674|8659|8682|8667|8682|8667|8674|8659|66
1613052600000|2021-02-11 14:10:00|8681.5|8666.5|8689.5|8674.5|8690|8675|8680|8665|39
1613052900000|2021-02-11 14:15:00|8689.6|8674.6|8699|8684|8702.3|8687.3|8689.6|8674.6|136
1613053200000|2021-02-11 14:20:00|8698.9|8683.9|8710.2|8695.2|8710.4|8695.4|8696|8681|60
1613053500000|2021-02-11 14:25:00|8710.7|8695.7|8716.3|8701.3|8717.3|8702.3|8710.6|8695.6|113
1613053800000|2021-02-11 14:30:00|8717.1|8702.1|8708.9|8693.9|8731.7|8716.7|8707.3|8692.3|201
1613054100000|2021-02-11 14:35:00|8707.9|8692.9|8761.6|8746.6|8774.1|8759.1|8702.4|8687.4|309
1613054400000|2021-02-11 14:40:00|8761.2|8746.2|8762.4|8747.4|8783.1|8768.1|8755.1|8740.1|226
1613054700000|2021-02-11 14:45:00|8764.1|8749.1|8760|8745|8768|8753|8754|8739|168
1613055000000|2021-02-11 14:50:00|8759.9|8744.9|8760.4|8745.4|8765.1|8750.1|8753|8738|203
1613055300000|2021-02-11 14:55:00|8760.7|8745.7|8739.3|8724.3|8760.7|8745.7|8735.6|8720.6|159
1613055600000|2021-02-11 15:00:00|8738.8|8723.8|8736.7|8721.7|8739.4|8724.4|8731.3|8716.3|65
1613055900000|2021-02-11 15:05:00|8736.4|8721.4|8723.7|8708.7|8740.4|8725.4|8721.2|8706.2|126
1613056200000|2021-02-11 15:10:00|8724.2|8709.2|8700.3|8685.3|8727.7|8712.7|8699.2|8684.2|91
1613056500000|2021-02-11 15:15:00|8699.8|8684.8|8684.3|8669.3|8701.7|8686.7|8683.6|8668.6|112
1613056800000|2021-02-11 15:20:00|8684.6|8669.6|8699.1|8684.1|8701|8686|8684.6|8669.6|147
1613057100000|2021-02-11 15:25:00|8699|8684|8692.2|8677.2|8701.2|8686.2|8687.4|8672.4|174
1613057400000|2021-02-11 15:30:00|8692.5|8677.5|8692.7|8677.7|8698|8683|8683.5|8668.5|140
1613057700000|2021-02-11 15:35:00|8692|8677|8694.7|8679.7|8703.6|8688.6|8692|8677|208
1613058000000|2021-02-11 15:40:00|8695.1|8680.1|8685.1|8670.1|8697.9|8682.9|8681.6|8666.6|96
1613058300000|2021-02-11 15:45:00|8684.2|8669.2|8676.6|8661.6|8684.7|8669.7|8672.2|8657.2|194
1613058600000|2021-02-11 15:50:00|8676.5|8661.5|8679|8664|8685.5|8670.5|8673.4|8658.4|97
1613058900000|2021-02-11 15:55:00|8679.1|8664.1|8676.7|8661.7|8688.6|8673.6|8674.7|8659.7|252
1613059200000|2021-02-11 16:00:00|8676.6|8661.6|8686.6|8671.6|8691|8676|8669|8654|214
1613059500000|2021-02-11 16:05:00|8687|8672|8698.6|8683.6|8700.6|8685.6|8685.3|8670.3|116
1613059800000|2021-02-11 16:10:00|8698.8|8683.8|8690.1|8675.1|8702.8|8687.8|8690.1|8675.1|107
1613060100000|2021-02-11 16:15:00|8689.8|8674.8|8671.8|8656.8|8696.1|8681.1|8671.8|8656.8|326
1613060400000|2021-02-11 16:20:00|8672.1|8657.1|8682.6|8667.6|8684.6|8669.6|8672.1|8657.1|79
1613060700000|2021-02-11 16:25:00|8682.5|8667.5|8683.1|8668.1|8689.8|8674.8|8682.1|8667.1|230
1613061000000|2021-02-11 16:30:00|8682.6|8667.6|8667.4|8652.4|8682.6|8667.6|8667.3|8652.3|167
1613061300000|2021-02-11 16:35:00|8667.3|8652.3|8669.4|8654.4|8673.9|8658.9|8667.3|8652.3|77
1613061600000|2021-02-11 16:40:00|8669.6|8654.6|8670.7|8655.7|8674.9|8659.9|8666.9|8651.9|63
1613061900000|2021-02-11 16:45:00|8670.4|8655.4|8673.1|8658.1|8676.6|8661.6|8669.7|8654.7|114
1613062200000|2021-02-11 16:50:00|8672.6|8657.6|8674.8|8659.8|8679.9|8664.9|8672.6|8657.6|83
1613062500000|2021-02-11 16:55:00|8675.4|8660.4|8675|8660|8675.9|8660.9|8666.9|8651.9|100
1613062800000|2021-02-11 17:00:00|8675.1|8660.1|8683.1|8668.1|8683.1|8668.1|8675|8660|77
1613063100000|2021-02-11 17:05:00|8683.2|8668.2|8678.2|8663.2|8688.1|8673.1|8677.4|8662.4|243
1613063400000|2021-02-11 17:10:00|8678.8|8663.8|8690.5|8675.5|8694.6|8679.6|8678.8|8663.8|126
1613063700000|2021-02-11 17:15:00|8690.3|8675.3|8684.9|8669.9|8697.5|8682.5|8683.4|8668.4|134
1613064000000|2021-02-11 17:20:00|8685.5|8670.5|8677.4|8662.4|8689.6|8674.6|8676.6|8661.6|111
1613064300000|2021-02-11 17:25:00|8678.1|8663.1|8669.6|8654.6|8678.8|8663.8|8668.5|8653.5|334
1613064600000|2021-02-11 17:30:00|8670.2|8655.2|8673.2|8658.2|8683|8668|8669.6|8654.6|95
1613064900000|2021-02-11 17:35:00|8674.3|8659.3|8678.2|8663.2|8678.7|8663.7|8674.2|8659.2|228
1613065200000|2021-02-11 17:40:00|8677.8|8662.8|8673|8658|8680.8|8665.8|8669.3|8654.3|61
1613065500000|2021-02-11 17:45:00|8673.1|8658.1|8678.3|8663.3|8680.1|8665.1|8672.6|8657.6|110
1613065800000|2021-02-11 17:50:00|8678.6|8663.6|8670.6|8655.6|8682.8|8667.8|8668.3|8653.3|60
1613066100000|2021-02-11 17:55:00|8670.3|8655.3|8673.2|8658.2|8676.4|8661.4|8668.6|8653.6|48
1613066400000|2021-02-11 18:00:00|8673.9|8658.9|8682.9|8667.9|8686.7|8671.7|8673.9|8658.9|78
1613066700000|2021-02-11 18:05:00|8682.7|8667.7|8675|8660|8682.7|8667.7|8672.9|8657.9|73
1613067000000|2021-02-11 18:10:00|8674.4|8659.4|8688.5|8673.5|8688.5|8673.5|8674.4|8659.4|63
1613067300000|2021-02-11 18:15:00|8688.2|8673.2|8689.6|8674.6|8691.4|8676.4|8687.7|8672.7|143
1613067600000|2021-02-11 18:20:00|8689.2|8674.2|8708.5|8693.5|8708.5|8693.5|8689|8674|104
1613067900000|2021-02-11 18:25:00|8708.2|8693.2|8704.6|8689.6|8710.2|8695.2|8704.6|8689.6|84
1613068200000|2021-02-11 18:30:00|8704.5|8689.5|8702.4|8687.4|8704.5|8689.5|8697.8|8682.8|114
1613068500000|2021-02-11 18:35:00|8702.5|8687.5|8701.3|8686.3|8704.9|8689.9|8697.8|8682.8|99
1613068800000|2021-02-11 18:40:00|8700.8|8685.8|8710.7|8695.7|8711.2|8696.2|8699.8|8684.8|96
1613069100000|2021-02-11 18:45:00|8709.8|8694.8|8717.5|8702.5|8720.2|8705.2|8709.3|8694.3|65
1613069400000|2021-02-11 18:50:00|8717.4|8702.4|8716.5|8701.5|8721.7|8706.7|8715.2|8700.2|209
1613069700000|2021-02-11 18:55:00|8717|8702|8714.7|8699.7|8719.2|8704.2|8712.8|8697.8|115
1613070000000|2021-02-11 19:00:00|8715.1|8700.1|8715.8|8700.8|8727.9|8712.9|8713.2|8698.2|102
1613070300000|2021-02-11 19:05:00|8715.3|8700.3|8717|8702|8725.6|8710.6|8713.8|8698.8|175
1613070600000|2021-02-11 19:10:00|8717.3|8702.3|8760|8745|8761.3|8746.3|8717.3|8702.3|2568
1613070900000|2021-02-11 19:15:00|8758.5|8743.5|8763.2|8748.2|8767.7|8752.7|8755.5|8740.5|952
1613095200000|2021-02-12 02:00:00|8779.4|8764.4|8769.7|8754.7|8782.1|8767.1|8765.2|8743.2|7
1613095500000|2021-02-12 02:05:00|8770.2|8755.2|8772.7|8757.7|8778.3|8763.3|8770.1|8755.1|1
1613095800000|2021-02-12 02:10:00|8776|8761|8773|8758|8777.3|8762.3|8772|8757|4
1613096100000|2021-02-12 02:15:00|8772.7|8757.7|8774|8759|8774.5|8759.5|8772.5|8757.5|0
1613096400000|2021-02-12 02:20:00|8773.8|8758.8|8774|8759|8774|8759|8773.3|8758.3|4
1613096700000|2021-02-12 02:25:00|8773.5|8758.5|8773.5|8758.5|8774.5|8759.5|8773.5|8758.5|1
1613097000000|2021-02-12 02:30:00|8773.6|8758.6|8773.8|8758.8|8774|8759|8773.5|8758.5|0
1613097300000|2021-02-12 02:35:00|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|0
1613097600000|2021-02-12 02:40:00|8773.9|8758.9|8773.6|8758.6|8776.4|8761.4|8773.6|8758.6|0
1613097900000|2021-02-12 02:45:00|8773.1|8758.1|8773.1|8758.1|8773.9|8758.9|8773.1|8758.1|0
1613098200000|2021-02-12 02:50:00|8773.3|8758.3|8773.6|8758.6|8773.6|8758.6|8773.3|8758.3|0
1613098500000|2021-02-12 02:55:00|8775.1|8760.1|8775.1|8760.1|8775.2|8760.2|8775.1|8760.1|0
1613098800000|2021-02-12 03:00:00|8775.2|8760.2|8775.2|8760.2|8777.2|8762.2|8775.1|8760.1|11
1613099100000|2021-02-12 03:05:00|8775.6|8760.6|8775.7|8760.7|8776.2|8761.2|8775.6|8760.6|0
1613099400000|2021-02-12 03:10:00|8774.1|8759.1|8775.7|8760.7|8775.7|8760.7|8774.1|8759.1|1
1613099700000|2021-02-12 03:15:00|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|0
1613100000000|2021-02-12 03:20:00|8776.6|8761.6|8774.9|8759.9|8776.6|8761.6|8774.9|8759.9|21
1613100300000|2021-02-12 03:25:00|8773.5|8758.5|8771.5|8756.5|8773.5|8758.5|8771.5|8756.5|0
1613100600000|2021-02-12 03:30:00|8771.4|8756.4|8772|8757|8772.8|8757.8|8769.3|8754.3|3
1613100900000|2021-02-12 03:35:00|8771.8|8756.8|8771.4|8756.4|8771.8|8756.8|8771.4|8756.4|0
1613101200000|2021-02-12 03:40:00|8771.5|8756.5|8774.1|8759.1|8774.1|8759.1|8770.9|8755.9|0
1613101500000|2021-02-12 03:45:00|8773.6|8758.6|8772.6|8757.6|8773.6|8758.6|8772.6|8757.6|0
1613101800000|2021-02-12 03:50:00|8771.9|8756.9|8772.6|8757.6|8772.6|8757.6|8770.6|8755.6|0
1613102700000|2021-02-12 04:05:00|8772.4|8757.4|8771.9|8756.9|8772.4|8757.4|8771.7|8756.7|2
1613103000000|2021-02-12 04:10:00|8771.4|8756.4|8769.9|8754.9|8771.4|8756.4|8768|8753|2
1613103300000|2021-02-12 04:15:00|8770.6|8755.6|8771.5|8756.5|8771.5|8756.5|8770.6|8755.6|0
1613103600000|2021-02-12 04:20:00|8770.5|8755.5|8769.7|8754.7|8771|8756|8769.7|8754.7|0
1613104200000|2021-02-12 04:30:00|8769.8|8754.8|8770.2|8755.2|8770.9|8755.9|8769.7|8754.7|3
1613104500000|2021-02-12 04:35:00|8775.3|8760.3|8778.6|8763.6|8778.6|8763.6|8770.9|8755.9|10
1613104800000|2021-02-12 04:40:00|8781.3|8766.3|8784.4|8769.4|8784.6|8769.6|8781.3|8766.3|1
1613105100000|2021-02-12 04:45:00|8784.6|8769.6|8789.4|8774.4|8791.3|8776.3|8784.1|8769.1|16
1613105400000|2021-02-12 04:50:00|8789.9|8774.9|8790|8775|8790|8775|8789.8|8774.8|2
1613105700000|2021-02-12 04:55:00|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|0
1613106000000|2021-02-12 05:00:00|8789.8|8774.8|8786.6|8771.6|8789.8|8774.8|8786.6|8771.6|0
1613106300000|2021-02-12 05:05:00|8786.9|8771.9|8787.2|8772.2|8787.2|8772.2|8786.9|8771.9|0
1613106600000|2021-02-12 05:10:00|8788.2|8773.2|8794.7|8779.7|8794.7|8779.7|8788.2|8773.2|6
1613106900000|2021-02-12 05:15:00|8795.8|8780.8|8807.1|8792.1|8809|8794|8794.7|8779.7|27
1613107200000|2021-02-12 05:20:00|8807.4|8792.4|8812.3|8797.3|8813.8|8798.8|8807.4|8792.4|3
1613107500000|2021-02-12 05:25:00|8812.8|8797.8|8820|8805|8820|8805|8812|8797|14
1613107800000|2021-02-12 05:30:00|8820.1|8805.1|8815|8800|8825.5|8810.5|8815|8800|1
1613108100000|2021-02-12 05:35:00|8815.1|8800.1|8813.5|8798.5|8815.4|8800.4|8813|8798|0
1613108700000|2021-02-12 05:45:00|8811.5|8796.5|8813.5|8798.5|8816|8801|8810.8|8795.8|0
1613109000000|2021-02-12 05:50:00|8813|8798|8813|8798|8813|8798|8813|8798|0
1613109300000|2021-02-12 05:55:00|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|0
1613109600000|2021-02-12 06:00:00|8813|8798|8809.3|8794.3|8813|8798|8809|8794|4
1613109900000|2021-02-12 06:05:00|8808.3|8793.3|8808.3|8793.3|8810.3|8795.3|8807.4|8792.4|0
1613110200000|2021-02-12 06:10:00|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|1
1613110800000|2021-02-12 06:20:00|8805.8|8790.8|8805.7|8790.7|8807.5|8792.5|8805.2|8790.2|1
1613111100000|2021-02-12 06:25:00|8806.1|8791.1|8810.8|8795.8|8811.7|8796.7|8806.1|8791.1|2
1613111400000|2021-02-12 06:30:00|8807.2|8792.2|8810.7|8795.7|8810.8|8795.8|8807.2|8792.2|0
1613111700000|2021-02-12 06:35:00|8814.5|8799.5|8826.8|8811.8|8826.8|8811.8|8814.5|8799.5|3
1613112000000|2021-02-12 06:40:00|8829.7|8814.7|8830.1|8815.1|8839.4|8824.4|8829|8814|30
1613112300000|2021-02-12 06:45:00|8830|8815|8825.5|8810.5|8830|8815|8825.5|8810.5|0
1613112600000|2021-02-12 06:50:00|8826.1|8811.1|8826.5|8811.5|8826.5|8811.5|8826.1|8811.1|1
1613112900000|2021-02-12 06:55:00|8826.6|8811.6|8831.1|8816.1|8831.1|8816.1|8826|8811|21
1613113200000|2021-02-12 07:00:00|8832.6|8817.6|8832.1|8817.1|8833.1|8818.1|8831.1|8816.1|0
1613113500000|2021-02-12 07:05:00|8831.6|8816.6|8836.1|8821.1|8836.1|8821.1|8826.1|8811.1|3
1613113800000|2021-02-12 07:10:00|8836|8821|8831.7|8816.7|8836.1|8821.1|8831.5|8816.5|0
1613114100000|2021-02-12 07:15:00|8832.2|8817.2|8835.8|8820.8|8835.8|8820.8|8830.2|8815.2|0
1613114400000|2021-02-12 07:20:00|8835.3|8820.3|8833.2|8818.2|8835.4|8820.4|8833.2|8818.2|0
1613114700000|2021-02-12 07:25:00|8833.4|8818.4|8829.3|8814.3|8834.5|8819.5|8829.3|8814.3|0
1613115000000|2021-02-12 07:30:00|8828.8|8813.8|8827.4|8812.4|8830.8|8815.8|8827.4|8812.4|0
1613115300000|2021-02-12 07:35:00|8826.9|8811.9|8828.4|8813.4|8828.8|8813.8|8824.2|8809.2|8
1613115600000|2021-02-12 07:40:00|8829.9|8814.9|8825.9|8810.9|8829.9|8814.9|8825.9|8810.9|0
1613115900000|2021-02-12 07:45:00|8821.9|8806.9|8813.8|8798.8|8821.9|8806.9|8807.4|8792.4|1
1613116200000|2021-02-12 07:50:00|8813.6|8798.6|8813.3|8798.3|8813.6|8798.6|8813.3|8798.3|0
1613116500000|2021-02-12 07:55:00|8812.9|8797.9|8817.2|8802.2|8817.2|8802.2|8812.9|8797.9|0
1613116800000|2021-02-12 08:00:00|8816.8|8801.8|8814.5|8799.5|8821.6|8806.6|8810.7|8795.7|73
1613117100000|2021-02-12 08:05:00|8814.2|8799.2|8815.9|8800.9|8816.4|8801.4|8811.4|8796.4|6
1613117400000|2021-02-12 08:10:00|8815.5|8800.5|8811.5|8796.5|8815.5|8800.5|8809.9|8794.9|3
1613117700000|2021-02-12 08:15:00|8814.5|8799.5|8818.5|8803.5|8824.4|8809.4|8814.2|8799.2|4
1613118000000|2021-02-12 08:20:00|8817.5|8802.5|8816.6|8801.6|8818.1|8803.1|8816.6|8801.6|86
1613118300000|2021-02-12 08:25:00|8815.6|8800.6|8809.6|8794.6|8815.7|8800.7|8806|8791|1
1613118600000|2021-02-12 08:30:00|8809.4|8794.4|8808.1|8793.1|8809.4|8794.4|8807.7|8792.7|18
1613118900000|2021-02-12 08:35:00|8808.6|8793.6|8807.6|8792.6|8809.6|8794.6|8807.1|8792.1|0
1613119200000|2021-02-12 08:40:00|8808.1|8793.1|8806.9|8791.9|8809.1|8794.1|8806.9|8791.9|0
1613119500000|2021-02-12 08:45:00|8807.3|8792.3|8763.1|8748.1|8808.1|8793.1|8763.1|8748.1|30
1613119800000|2021-02-12 08:50:00|8763.2|8748.2|8740.6|8725.6|8772.8|8754.1|8740.1|8725.1|20
1613120100000|2021-02-12 08:55:00|8740.4|8725.4|8742.7|8727.7|8742.8|8727.8|8728.5|8713.5|52
1613120400000|2021-02-12 09:00:00|8743.3|8728.3|8757.8|8732.8|8757.8|8734.7|8742.3|8727.3|12
1613120700000|2021-02-12 09:05:00|8764|8739|8762|8747|8780.2|8765.2|8761.5|8739|31
1613121000000|2021-02-12 09:10:00|8763|8748|8759|8744|8764.3|8749.3|8759|8744|0
1613121300000|2021-02-12 09:15:00|8759.5|8744.5|8768.2|8753.2|8768.2|8753.2|8759.5|8744.5|1
1613121600000|2021-02-12 09:20:00|8768.4|8753.4|8768.1|8753.1|8776.8|8761.8|8768.1|8753.1|1
1613121900000|2021-02-12 09:25:00|8766.6|8751.6|8774.8|8759.8|8781.3|8766.3|8764.6|8749.6|17
1613122200000|2021-02-12 09:30:00|8774.6|8759.6|8772.3|8757.3|8774.8|8759.8|8771.3|8756.3|1
1613122500000|2021-02-12 09:35:00|8771.8|8756.8|8759.3|8744.3|8772.3|8757.3|8755.5|8740.5|0
1613122800000|2021-02-12 09:40:00|8757.8|8742.8|8756.8|8741.8|8760.3|8745.3|8747.3|8732.3|12
1613123100000|2021-02-12 09:45:00|8756.5|8741.5|8750.5|8735.5|8756.5|8741.5|8747.3|8732.3|0
1613123400000|2021-02-12 09:50:00|8751|8736|8753.9|8738.9|8754.3|8739.3|8751|8736|1
1613123700000|2021-02-12 09:55:00|8754.1|8739.1|8749.4|8734.4|8756.8|8741.8|8748.4|8733.4|0
1613124000000|2021-02-12 10:00:00|8749.7|8734.7|8750.3|8735.3|8754.8|8739.8|8749.7|8734.7|0
1613124300000|2021-02-12 10:05:00|8750.7|8735.7|8753.3|8738.3|8753.3|8738.3|8750.3|8735.3|30
1613124600000|2021-02-12 10:10:00|8753.4|8738.4|8755.3|8740.3|8758.3|8743.3|8753.4|8738.4|0
1613124900000|2021-02-12 10:15:00|8755.7|8740.7|8764.3|8749.3|8767.3|8752.3|8755.7|8740.7|2
1613125200000|2021-02-12 10:20:00|8764.5|8749.5|8760.3|8745.3|8764.8|8749.8|8758.1|8743.1|0
1613125500000|2021-02-12 10:25:00|8760.5|8745.5|8760.3|8745.3|8760.8|8745.8|8760.3|8745.3|0
1613125800000|2021-02-12 10:30:00|8760.9|8745.9|8771.8|8756.8|8771.8|8756.8|8760.9|8745.9|1
1613126100000|2021-02-12 10:35:00|8772.3|8757.3|8769.3|8754.3|8774.8|8759.8|8767.8|8752.8|0
1613126400000|2021-02-12 10:40:00|8768.7|8753.7|8765.8|8750.8|8768.7|8753.7|8765.3|8750.3|0
1613126700000|2021-02-12 10:45:00|8766.3|8751.3|8771.3|8756.3|8771.3|8756.3|8766.3|8751.3|0
1613127000000|2021-02-12 10:50:00|8771.4|8756.4|8769.9|8754.9|8771.9|8756.9|8769.9|8754.9|0
1613127300000|2021-02-12 10:55:00|8766.9|8751.9|8759|8744|8766.9|8751.9|8759|8744|0
1613127600000|2021-02-12 11:00:00|8757.5|8742.5|8764.1|8749.1|8764.9|8749.9|8757.5|8742.5|2
1613127900000|2021-02-12 11:05:00|8764|8749|8762.1|8747.1|8766.9|8751.9|8762.1|8747.1|29
1613128200000|2021-02-12 11:10:00|8761.7|8746.7|8766.9|8751.9|8766.9|8751.9|8758.1|8743.1|0
1613128500000|2021-02-12 11:15:00|8767|8752|8766.7|8751.7|8767.7|8752.7|8766.7|8751.7|4
1613128800000|2021-02-12 11:20:00|8766.8|8751.8|8766.7|8751.7|8767.2|8752.2|8766.7|8751.7|0
1613129100000|2021-02-12 11:25:00|8765.5|8750.5|8763.7|8748.7|8766.5|8751.5|8758.7|8743.7|2
1613129400000|2021-02-12 11:30:00|8763.8|8748.8|8760.7|8745.7|8764.2|8749.2|8760.7|8745.7|0
1613129700000|2021-02-12 11:35:00|8760.5|8745.5|8749|8734|8760.5|8745.5|8748.5|8733.5|14
1613130000000|2021-02-12 11:40:00|8750.5|8735.5|8752.7|8737.7|8752.7|8737.7|8750.5|8735.5|2
1613130300000|2021-02-12 11:45:00|8753.2|8738.2|8757.2|8742.2|8758.2|8743.2|8753.2|8738.2|0
1613130600000|2021-02-12 11:50:00|8757.1|8742.1|8747.7|8732.7|8757.1|8742.1|8747.7|8732.7|0
1613130900000|2021-02-12 11:55:00|8746.9|8731.9|8745.3|8730.3|8746.9|8731.9|8744.7|8729.7|15
1613131200000|2021-02-12 12:00:00|8745.7|8730.7|8749.2|8734.2|8749.2|8734.2|8745.7|8730.7|9
1613131500000|2021-02-12 12:05:00|8752.4|8737.4|8738.6|8723.6|8753.4|8738.4|8738.3|8723.3|0
1613131800000|2021-02-12 12:10:00|8737.8|8722.8|8737.8|8722.8|8742.3|8727.3|8736.8|8721.8|10
1613132100000|2021-02-12 12:15:00|8738.3|8723.3|8742.4|8727.4|8742.4|8727.4|8737.8|8722.8|3
1613132400000|2021-02-12 12:20:00|8742.8|8727.8|8746.4|8731.4|8746.4|8731.4|8742.8|8727.8|1
1613132700000|2021-02-12 12:25:00|8747.4|8732.4|8744.6|8729.6|8747.9|8732.9|8741.1|8726.1|19
1613133000000|2021-02-12 12:30:00|8745.7|8730.7|8746.9|8731.9|8746.9|8731.9|8742.9|8727.9|7
1613133300000|2021-02-12 12:35:00|8747.9|8732.9|8749.4|8734.4|8755.9|8740.9|8746.9|8731.9|7
1613133600000|2021-02-12 12:40:00|8749.1|8734.1|8744.9|8729.9|8752.4|8737.4|8741.9|8726.9|99
1613133900000|2021-02-12 12:45:00|8745.4|8730.4|8737.9|8722.9|8746.9|8731.9|8729.4|8714.4|4
1613134200000|2021-02-12 12:50:00|8734.8|8719.8|8729.5|8714.5|8734.8|8719.8|8728.8|8713.8|22
1613134500000|2021-02-12 12:55:00|8729.4|8714.4|8727.4|8712.4|8731.4|8716.4|8726.4|8711.4|2
1613134800000|2021-02-12 13:00:00|8727|8712|8704.4|8689.4|8728|8713|8682.8|8667.8|253
1613135100000|2021-02-12 13:05:00|8712.4|8697.4|8701.4|8686.4|8712.4|8697.4|8700.4|8685.4|30
1613135400000|2021-02-12 13:10:00|8701.3|8686.3|8691.1|8676.1|8701.9|8686.9|8688.4|8673.4|87
1613135700000|2021-02-12 13:15:00|8694.1|8679.1|8687.4|8672.4|8694.9|8679.9|8687.4|8672.4|74
1613136000000|2021-02-12 13:20:00|8687|8672|8693.5|8678.5|8696|8681|8683.4|8668.4|38
1613136300000|2021-02-12 13:25:00|8693.9|8678.9|8699.9|8684.9|8712.4|8697.4|8693.9|8678.9|49
1613136600000|2021-02-12 13:30:00|8700|8685|8689.6|8674.6|8700.4|8685.4|8689.1|8674.1|44
1613136900000|2021-02-12 13:35:00|8689.1|8674.1|8681.4|8666.4|8694.6|8679.6|8681.4|8666.4|78
1613137200000|2021-02-12 13:40:00|8680.1|8665.1|8685.6|8670.6|8689|8674|8674.1|8659.1|91
1613137500000|2021-02-12 13:45:00|8685.5|8670.5|8683.6|8668.6|8687.1|8672.1|8682.1|8667.1|104
1613137800000|2021-02-12 13:50:00|8682.6|8667.6|8689.7|8674.7|8699|8684|8679.4|8664.4|40
1613138100000|2021-02-12 13:55:00|8689.8|8674.8|8693.8|8678.8|8694.7|8679.7|8686.9|8671.9|43
1613138400000|2021-02-12 14:00:00|8692.9|8677.9|8704.4|8689.4|8705.4|8690.4|8692.4|8677.4|52
1613138700000|2021-02-12 14:05:00|8704.3|8689.3|8694.7|8679.7|8714.4|8699.4|8694.7|8679.7|70
1613139000000|2021-02-12 14:10:00|8693.7|8678.7|8694.4|8679.4|8696.3|8681.3|8691.8|8676.8|610
1613139300000|2021-02-12 14:15:00|8694.1|8679.1|8695.6|8680.6|8704.6|8689.6|8692.9|8677.9|541
1613139600000|2021-02-12 14:20:00|8696.3|8681.3|8689.2|8674.2|8699.1|8684.1|8689.2|8674.2|101
1613139900000|2021-02-12 14:25:00|8688.3|8673.3|8685.4|8670.4|8688.3|8673.3|8679.2|8664.2|120
1613140200000|2021-02-12 14:30:00|8685.8|8670.8|8685.2|8670.2|8705.4|8690.4|8685.2|8670.2|179
1613140500000|2021-02-12 14:35:00|8685.4|8670.4|8692.7|8677.7|8698|8683|8685.2|8670.2|50
1613140800000|2021-02-12 14:40:00|8693.2|8678.2|8685|8670|8693.9|8678.9|8684.6|8669.6|289
1613141100000|2021-02-12 14:45:00|8684.6|8669.6|8693.1|8678.1|8693.1|8678.1|8682.1|8667.1|69
1613141400000|2021-02-12 14:50:00|8692.1|8677.1|8688.7|8673.7|8692.6|8677.6|8684.6|8669.6|70
1613141700000|2021-02-12 14:55:00|8688|8673|8682.2|8667.2|8688.2|8673.2|8676.7|8661.7|189
1613142000000|2021-02-12 15:00:00|8682.1|8667.1|8674.5|8659.5|8682.1|8667.1|8657.3|8642.3|134
1613142300000|2021-02-12 15:05:00|8674.2|8659.2|8667.7|8652.7|8674.2|8659.2|8658.7|8643.7|303
1613142600000|2021-02-12 15:10:00|8666.8|8651.8|8672.5|8657.5|8673.7|8658.7|8655.7|8640.7|176
1613142900000|2021-02-12 15:15:00|8670.5|8655.5|8656.8|8641.8|8670.5|8655.5|8654.3|8639.3|112
1613143200000|2021-02-12 15:20:00|8657.2|8642.2|8676.1|8661.1|8686.7|8671.7|8657.2|8642.2|185
1613143500000|2021-02-12 15:25:00|8677.7|8662.7|8689.9|8674.9|8694.1|8679.1|8669.9|8654.9|101
1613143800000|2021-02-12 15:30:00|8692.9|8677.9|8672.2|8657.2|8692.9|8677.9|8672.1|8657.1|428
1613144100000|2021-02-12 15:35:00|8672.9|8657.9|8715|8700|8719.9|8704.9|8672.9|8657.9|153
1613144400000|2021-02-12 15:40:00|8714.6|8699.6|8728.3|8713.3|8728.3|8713.3|8709.1|8694.1|258
1613144700000|2021-02-12 15:45:00|8727.8|8712.8|8723.3|8708.3|8736.7|8721.7|8714.4|8699.4|203
1613145000000|2021-02-12 15:50:00|8722.8|8707.8|8722.1|8707.1|8731.2|8716.2|8717.7|8702.7|86
1613145300000|2021-02-12 15:55:00|8721.6|8706.6|8713.1|8698.1|8721.6|8706.6|8707|8692|190
1613145600000|2021-02-12 16:00:00|8713.6|8698.6|8729.7|8714.7|8730|8715|8713.1|8698.1|91
1613145900000|2021-02-12 16:05:00|8729.4|8714.4|8724.1|8709.1|8730.2|8715.2|8724|8709|112
1613146200000|2021-02-12 16:10:00|8724.3|8709.3|8726.6|8711.6|8727.5|8712.5|8724.1|8709.1|78
1613146500000|2021-02-12 16:15:00|8726.1|8711.1|8734.6|8719.6|8740.3|8725.3|8726.1|8711.1|286
1613146800000|2021-02-12 16:20:00|8734.7|8719.7|8744.2|8729.2|8751.6|8736.6|8733.3|8718.3|57
1613147100000|2021-02-12 16:25:00|8745.6|8730.6|8750.8|8735.8|8753.3|8738.3|8742|8727|71
1613147400000|2021-02-12 16:30:00|8750.3|8735.3|8761.3|8746.3|8761.3|8746.3|8750.3|8735.3|46
1613147700000|2021-02-12 16:35:00|8761|8746|8768.6|8753.6|8771.3|8756.3|8757.7|8742.7|68
1613148000000|2021-02-12 16:40:00|8768.2|8753.2|8764.3|8749.3|8771.9|8756.9|8761.4|8746.4|365
1613148300000|2021-02-12 16:45:00|8763.8|8748.8|8775.2|8760.2|8777.7|8762.7|8755.4|8740.4|113
1613148600000|2021-02-12 16:50:00|8774.8|8759.8|8771.6|8756.6|8777.6|8762.6|8768.2|8753.2|150
1613148900000|2021-02-12 16:55:00|8771.2|8756.2|8761.6|8746.6|8771.7|8756.7|8750.6|8735.6|82
1613149200000|2021-02-12 17:00:00|8762.1|8747.1|8765.6|8750.6|8766.3|8751.3|8755.7|8740.7|41
1613149500000|2021-02-12 17:05:00|8765.9|8750.9|8771|8756|8771|8756|8760.5|8745.5|64
1613149800000|2021-02-12 17:10:00|8771.3|8756.3|8765.8|8750.8|8771.3|8756.3|8762.1|8747.1|30
1613150100000|2021-02-12 17:15:00|8765.5|8750.5|8772.4|8757.4|8775.4|8760.4|8763.3|8748.3|36
1613150400000|2021-02-12 17:20:00|8772|8757|8777|8762|8782.4|8767.4|8770.4|8755.4|60
1613150700000|2021-02-12 17:25:00|8776.7|8761.7|8785.7|8770.7|8786.9|8771.9|8775.8|8760.8|54
1613151000000|2021-02-12 17:30:00|8785.2|8770.2|8780.2|8765.2|8786.7|8771.7|8776.5|8761.5|49
1613151300000|2021-02-12 17:35:00|8781.1|8766.1|8782.7|8767.7|8787|8772|8781.1|8766.1|33
1613151600000|2021-02-12 17:40:00|8781.8|8766.8|8789.6|8774.6|8791.9|8776.9|8781.2|8766.2|36
1613151900000|2021-02-12 17:45:00|8789.9|8774.9|8791|8776|8796.5|8781.5|8789.1|8774.1|30
1613152200000|2021-02-12 17:50:00|8790.2|8775.2|8790.2|8775.2|8795.2|8780.2|8788.7|8773.7|31
1613152500000|2021-02-12 17:55:00|8790.1|8775.1|8794.5|8779.5|8794.5|8779.5|8784.1|8769.1|39
1613152800000|2021-02-12 18:00:00|8793.6|8778.6|8794.1|8779.1|8795.8|8780.8|8793.5|8778.5|31
1613153100000|2021-02-12 18:05:00|8795|8780|8795.6|8780.6|8800.2|8785.2|8793.6|8778.6|22
1613153400000|2021-02-12 18:10:00|8794.1|8779.1|8791.8|8776.8|8795.8|8780.8|8790.6|8775.6|48
1613153700000|2021-02-12 18:15:00|8791.7|8776.7|8797.5|8782.5|8798.4|8783.4|8791.3|8776.3|25
1613154000000|2021-02-12 18:20:00|8797.4|8782.4|8801.1|8786.1|8804.3|8789.3|8797.4|8782.4|37
1613154300000|2021-02-12 18:25:00|8801|8786|8802.2|8787.2|8803|8788|8800.1|8785.1|26
1613154600000|2021-02-12 18:30:00|8801.5|8786.5|8800.8|8785.8|8803.1|8788.1|8799.9|8784.9|30
1613154900000|2021-02-12 18:35:00|8799.9|8784.9|8800.8|8785.8|8803.6|8788.6|8799.9|8784.9|79
1613155200000|2021-02-12 18:40:00|8799.8|8784.8|8804.8|8789.8|8804.8|8789.8|8798.4|8783.4|69
1613155500000|2021-02-12 18:45:00|8804.3|8789.3|8816.7|8801.7|8821.4|8806.4|8804|8789|63
1613155800000|2021-02-12 18:50:00|8816.2|8801.2|8814.3|8799.3|8818.4|8803.4|8808.7|8793.7|170
1613156100000|2021-02-12 18:55:00|8814.8|8799.8|8807.9|8792.9|8816.9|8801.9|8807.4|8792.4|123
1613156400000|2021-02-12 19:00:00|8809.3|8794.3|8822.8|8807.8|8823.8|8808.8|8809.3|8794.3|36
1613156700000|2021-02-12 19:05:00|8822.4|8807.4|8830.8|8815.8|8832.2|8817.2|8822.4|8807.4|184
1613157000000|2021-02-12 19:10:00|8831.5|8816.5|8833.3|8818.3|8839.9|8824.9|8815.8|8800.8|565
1613157300000|2021-02-12 19:15:00|8832.9|8817.9|8831|8816|8838.6|8823.6|8824.9|8809.9|221
1613440800000|2021-02-16 02:00:00|8844.1|8829.1|8957.1|8932.1|8963.8|8948.8|8844.1|8829.1|103
1613441100000|2021-02-16 02:05:00|8952.6|8937.6|8956.9|8941.9|8960.1|8945.1|8948.4|8933.4|42
1613441400000|2021-02-16 02:10:00|8957.4|8942.4|8963.9|8948.9|8963.9|8948.9|8951.8|8936.8|1
1613441700000|2021-02-16 02:15:00|8963.4|8948.4|8960.3|8945.3|8969.8|8954.8|8958.8|8943.8|2
1613442000000|2021-02-16 02:20:00|8960.2|8945.2|8939.5|8924.5|8963.8|8948.8|8938.3|8923.3|12
1613442300000|2021-02-16 02:25:00|8939.2|8924.2|8949.7|8934.7|8959.9|8935.2|8932.8|8917.8|27
1613442600000|2021-02-16 02:30:00|8949.4|8934.4|8947.7|8932.7|8950.7|8935.7|8934.5|8914.2|10
1613442900000|2021-02-16 02:35:00|8953.7|8928.7|8939.7|8924.7|8953.7|8928.7|8939.2|8922.8|0
1613443200000|2021-02-16 02:40:00|8939.2|8924.2|8937.7|8922.7|8939.7|8924.7|8933.7|8918.7|9
1613443500000|2021-02-16 02:45:00|8937.6|8922.6|8937.2|8922.2|8939.9|8924.9|8937.2|8922.2|1
1613443800000|2021-02-16 02:50:00|8938.7|8923.7|8946.7|8931.7|8946.7|8931.7|8938.7|8923.7|4
1613444100000|2021-02-16 02:55:00|8941.7|8926.7|8946.7|8931.7|8946.7|8931.7|8941.7|8926.7|4
1613444400000|2021-02-16 03:00:00|8946.8|8931.8|8948.7|8933.7|8948.7|8933.7|8946.8|8931.8|28
1613444700000|2021-02-16 03:05:00|8949.2|8934.2|8950.2|8935.2|8951.2|8936.2|8946.2|8931.2|50
1613445000000|2021-02-16 03:10:00|8953.2|8938.2|8955.7|8940.7|8956.2|8941.2|8953.2|8938.2|14
1613445300000|2021-02-16 03:15:00|8955.8|8940.8|8946|8931|8955.8|8940.8|8945.6|8930.6|15
1613445600000|2021-02-16 03:20:00|8947.2|8932.2|8947.8|8932.8|8950.1|8935.1|8945.6|8930.6|17
1613445900000|2021-02-16 03:25:00|8948.2|8933.2|8955.5|8940.5|8957.7|8942.7|8943.1|8922.6|65
1613446200000|2021-02-16 03:30:00|8955.2|8940.2|8958|8933|8959.7|8944.5|8949|8926.8|55
1613446500000|2021-02-16 03:35:00|8952.3|8937.3|8957.4|8942.4|8957.9|8942.9|8949.1|8934.1|1
1613446800000|2021-02-16 03:40:00|8958.3|8943.3|8954|8939|8958.3|8943.3|8952.5|8937.5|1
1613447100000|2021-02-16 03:45:00|8955.5|8940.5|8956.3|8941.3|8956.3|8941.3|8952.4|8937.4|4
1613447400000|2021-02-16 03:50:00|8969.7|8932.2|8966.4|8951.4|8969.7|8952.9|8963.4|8931.7|7
1613447700000|2021-02-16 03:55:00|8966.5|8951.5|8968.3|8943.3|8975.1|8952.4|8965.8|8936.6|1
1613448000000|2021-02-16 04:00:00|8968.4|8943.4|8968.2|8953.2|8975.7|8953.2|8967.7|8938.2|8
1613448300000|2021-02-16 04:05:00|8968.6|8953.6|8965.2|8950.2|8969.7|8954.7|8964.2|8949.2|1
1613448600000|2021-02-16 04:10:00|8968.2|8953.2|8983.8|8968.8|8992.1|8969.8|8967.7|8952.7|13
1613448900000|2021-02-16 04:15:00|8985.8|8970.8|8987.8|8972.8|8988.3|8973.3|8984.8|8969.8|0
1613449200000|2021-02-16 04:20:00|8988.4|8973.4|8990.8|8975.8|8990.8|8975.8|8987.8|8972.8|0
1613449500000|2021-02-16 04:25:00|8990.9|8975.9|8990.9|8975.9|8991.1|8976.1|8990.3|8975.3|7
1613449800000|2021-02-16 04:30:00|8991.4|8976.4|8990.9|8975.9|8993.4|8978.4|8990.8|8975.8|0
1613450100000|2021-02-16 04:35:00|8991.3|8976.3|9010.8|8995.8|9010.8|8995.8|8988.5|8973.5|4
1613450400000|2021-02-16 04:40:00|9010.7|8995.7|9011.7|8974.2|9015.7|8995.9|9008.4|8974.2|0
1613450700000|2021-02-16 04:45:00|9006|8981|9007.9|8982.9|9008|8983|9006|8981|0
1613451000000|2021-02-16 04:50:00|9002.8|8987.8|8998.4|8983.4|9005.9|8990.9|8998.4|8983.4|6
1613451300000|2021-02-16 04:55:00|9001.5|8986.5|9011.2|8996.2|9014.4|8997.6|9001.5|8982.7|4
1613451600000|2021-02-16 05:00:00|9011|8996|9010.7|8995.7|9011.7|8996.7|9007.2|8992.2|0
1613451900000|2021-02-16 05:05:00|9010.8|8995.8|8998.7|8983.7|9011.7|8996.2|8998.7|8983.7|0
1613452200000|2021-02-16 05:10:00|9009.7|8984.7|9004.2|8989.2|9009.7|8989.8|9003.7|8984.7|2
1613452500000|2021-02-16 05:15:00|9003.8|8988.8|9002.5|8987.5|9005.5|8990.5|8998|8983|11
1613452800000|2021-02-16 05:20:00|9002.1|8987.1|9003.1|8988.1|9003.1|8988.1|9002|8987|2
1613453100000|2021-02-16 05:25:00|9003|8988|8995.1|8980.1|9003.1|8988.1|8994.6|8979.6|0
1613453400000|2021-02-16 05:30:00|8996.6|8981.6|8999.6|8984.6|8999.6|8984.6|8994.6|8979.6|0
1613453700000|2021-02-16 05:35:00|9000.6|8985.6|8999.6|8984.6|9002.6|8987.6|8998.1|8983.1|0
1613454000000|2021-02-16 05:40:00|8999.7|8984.7|8999.3|8984.3|9001.3|8986.3|8999.2|8984.2|2
1613454300000|2021-02-16 05:45:00|8999|8984|9006.3|8991.3|9006.3|8991.3|8998.3|8983.3|1
1613454600000|2021-02-16 05:50:00|9005.3|8990.3|9006.2|8991.2|9007.3|8992.3|9004.5|8989.5|7
1613454900000|2021-02-16 05:55:00|9005.7|8990.7|9006.2|8991.2|9006.2|8991.2|9005.7|8990.7|0
1613455200000|2021-02-16 06:00:00|9005.4|8990.4|9001.6|8976.6|9008.4|8990.4|8988.2|8964.1|19
1613455500000|2021-02-16 06:05:00|9001.7|8976.7|9001.4|8976.4|9003.4|8987.1|8998.1|8976.4|0
1613455800000|2021-02-16 06:10:00|8995.4|8980.4|8990.4|8975.4|8995.4|8980.4|8989.4|8974.4|0
1613456100000|2021-02-16 06:15:00|8990.2|8975.2|8989.8|8974.8|8990.3|8975.3|8989.8|8974.8|4
1613456400000|2021-02-16 06:20:00|8989.3|8974.3|8988.8|8973.8|8989.3|8974.3|8988.3|8973.3|0
1613456700000|2021-02-16 06:25:00|8989.2|8974.2|8988.4|8973.4|8989.8|8974.8|8988.4|8973.4|2
1613457000000|2021-02-16 06:30:00|8989.1|8974.1|8997.8|8982.8|8997.9|8982.9|8989.1|8974.1|2
1613457300000|2021-02-16 06:35:00|8997.9|8982.9|8994.2|8979.2|8998.3|8983.3|8992.3|8977.3|0
1613457600000|2021-02-16 06:40:00|8993.9|8978.9|8991.7|8976.7|8993.9|8978.9|8991.7|8976.7|0
1613457900000|2021-02-16 06:45:00|8990.8|8975.8|8990.7|8975.7|8990.8|8975.8|8990.7|8975.7|0
1613458200000|2021-02-16 06:50:00|8990.9|8975.9|8991.7|8976.7|8991.7|8976.7|8990.9|8975.9|0
1613458500000|2021-02-16 06:55:00|8990.2|8975.2|8986.3|8971.3|8990.2|8975.2|8983.6|8968.6|0
1613458800000|2021-02-16 07:00:00|8986.4|8971.4|8992.8|8977.8|8992.8|8977.8|8986.4|8971.4|0
1613459100000|2021-02-16 07:05:00|8992.7|8977.7|8992.8|8977.8|8993.3|8978.3|8991.3|8976.3|0
1613459400000|2021-02-16 07:10:00|8992.9|8977.9|8996.4|8981.4|8997.8|8982.8|8991.8|8976.8|0
1613459700000|2021-02-16 07:15:00|8994.9|8979.9|8997.4|8982.4|8998.4|8983.4|8993.9|8978.9|0
1613460000000|2021-02-16 07:20:00|8997.3|8982.3|9003.2|8988.2|9003.8|8988.8|8996.9|8981.9|7
1613460300000|2021-02-16 07:25:00|9003.1|8988.1|9004.2|8989.2|9004.3|8989.3|9002.7|8987.7|19
1613460600000|2021-02-16 07:30:00|9004.1|8989.1|9003.7|8988.7|9004.1|8989.1|9002.8|8987.8|8
1613460900000|2021-02-16 07:35:00|9003.2|8988.2|8995.2|8980.2|9003.2|8988.2|8994.7|8979.7|0
1613461200000|2021-02-16 07:40:00|8996.3|8981.3|8990.2|8975.2|8996.8|8981.8|8990.2|8975.2|1
1613461500000|2021-02-16 07:45:00|8990|8975|8982|8967|8992.7|8977.7|8976.2|8961.2|59
1613461800000|2021-02-16 07:50:00|8982.5|8967.5|8995.8|8980.8|8995.8|8980.8|8982.5|8967.5|11
1613462100000|2021-02-16 07:55:00|8997.8|8982.8|8992.8|8977.8|9002.8|8987.8|8992.8|8977.8|0
1613462400000|2021-02-16 08:00:00|8993.3|8978.3|8995.8|8980.8|8995.8|8980.8|8992.8|8977.8|4
1613462700000|2021-02-16 08:05:00|8995.3|8980.3|8994.8|8979.8|8995.3|8980.3|8994.8|8979.8|0
1613463000000|2021-02-16 08:10:00|8994.3|8979.3|8992.5|8977.5|8997.3|8982.3|8992.5|8977.5|2
1613463300000|2021-02-16 08:15:00|8993|8978|8987.9|8972.9|8995.9|8980.9|8987.4|8972.4|2
1613463600000|2021-02-16 08:20:00|8988.4|8973.4|8982.9|8967.9|8988.4|8973.4|8981.4|8966.4|0
1613463900000|2021-02-16 08:25:00|8981.4|8966.4|8980.9|8965.9|8981.9|8966.9|8980.9|8965.9|0
1613464200000|2021-02-16 08:30:00|8981.4|8966.4|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|0
1613464500000|2021-02-16 08:35:00|8980.8|8965.8|8970.5|8955.5|8980.8|8965.8|8965.9|8950.9|2
1613464800000|2021-02-16 08:40:00|8969|8954|8977.5|8962.5|8978|8963|8969|8954|1
1613465100000|2021-02-16 08:45:00|8977.8|8962.8|8976.4|8961.4|8979.4|8964.4|8975.4|8960.4|0
1613465400000|2021-02-16 08:50:00|8976.3|8961.3|8966.9|8951.9|8976.3|8961.3|8966.4|8951.4|2
1613465700000|2021-02-16 08:55:00|8967.2|8952.2|8966.9|8951.9|8971.4|8956.4|8966.3|8951.3|5
1613466000000|2021-02-16 09:00:00|8966.7|8951.7|8953.7|8938.7|8966.7|8951.7|8951.2|8936.2|5
1613466300000|2021-02-16 09:05:00|8953.6|8938.6|8956.7|8941.7|8956.7|8941.7|8952.7|8937.7|6
1613466600000|2021-02-16 09:10:00|8956.6|8941.6|8952.2|8937.2|8959.2|8944.2|8950.7|8935.7|5
1613466900000|2021-02-16 09:15:00|8951.7|8936.7|8960.2|8945.2|8964.2|8949.2|8951.7|8936.7|3
1613467200000|2021-02-16 09:20:00|8960.7|8945.7|8960.3|8945.3|8961.7|8946.7|8954.8|8939.8|15
1613467500000|2021-02-16 09:25:00|8960.8|8945.8|8954.9|8939.9|8960.8|8945.8|8954.7|8939.7|7
1613467800000|2021-02-16 09:30:00|8954.7|8939.7|8955.7|8940.7|8959|8940.7|8943.2|8928.2|3
1613468100000|2021-02-16 09:35:00|8954.2|8939.2|8963.3|8948.3|8963.9|8948.9|8954.2|8939.2|11
1613468400000|2021-02-16 09:40:00|8963.5|8948.5|8969.8|8954.8|8973.8|8958.8|8963.5|8948.5|7
1613468700000|2021-02-16 09:45:00|8969.9|8954.9|8973.3|8958.3|8973.4|8958.4|8969.9|8954.9|3
1613469000000|2021-02-16 09:50:00|8973.4|8958.4|8973.4|8958.4|8977.4|8962.4|8971.8|8956.8|6
1613469300000|2021-02-16 09:55:00|8972.9|8957.9|8977.9|8962.9|8977.9|8962.9|8972.8|8957.8|4
1613469600000|2021-02-16 10:00:00|8979.7|8964.7|8989|8974|8994|8979|8979.7|8964.7|19
1613469900000|2021-02-16 10:05:00|8988.9|8973.9|8988.8|8973.8|8990.3|8975.3|8987.9|8972.9|2
1613470200000|2021-02-16 10:10:00|8988.6|8973.6|8986.1|8971.1|8989.7|8974.7|8986.1|8971.1|2
1613470500000|2021-02-16 10:15:00|8987.2|8972.2|8986.7|8971.7|8988.2|8973.2|8986.2|8971.2|1
1613470800000|2021-02-16 10:20:00|8985.7|8970.7|8982.8|8967.8|8985.7|8970.7|8979.7|8964.7|0
1613471100000|2021-02-16 10:25:00|8981.8|8966.8|8983.9|8968.9|8983.9|8968.9|8979.3|8964.3|0
1613471400000|2021-02-16 10:30:00|8984.3|8969.3|8981.8|8966.8|8984.3|8969.3|8979.3|8964.3|0
1613471700000|2021-02-16 10:35:00|8981.5|8966.5|8981.4|8966.4|8981.5|8966.5|8978.8|8963.8|16
1613472000000|2021-02-16 10:40:00|8981.6|8966.6|8984|8969|8984|8969|8980.7|8965.7|1
1613472300000|2021-02-16 10:45:00|8985|8970|8982.5|8967.5|8985.3|8970.3|8982.5|8967.5|2
1613472600000|2021-02-16 10:50:00|8982.4|8967.4|8987|8972|8987.9|8972.9|8981.5|8966.5|1
1613472900000|2021-02-16 10:55:00|8986.1|8971.1|8987.5|8972.5|8988|8973|8986|8971|0
1613473200000|2021-02-16 11:00:00|8987.6|8972.6|8982.1|8967.1|8988.7|8973.7|8979.1|8964.1|11
1613473500000|2021-02-16 11:05:00|8982.4|8967.4|8972.9|8957.9|8982.9|8967.9|8971.6|8956.6|0
1613473800000|2021-02-16 11:10:00|8972.1|8957.1|8972.6|8957.6|8975.1|8960.1|8971.6|8956.6|0
1613474100000|2021-02-16 11:15:00|8972.4|8957.4|8977.4|8962.4|8977.4|8962.4|8970.4|8955.4|3
1613474400000|2021-02-16 11:20:00|8975.9|8960.9|8975.5|8960.5|8976.4|8961.4|8974.5|8959.5|10
1613474700000|2021-02-16 11:25:00|8975.4|8960.4|8976.9|8961.9|8977.4|8962.4|8974.5|8959.5|0
1613475000000|2021-02-16 11:30:00|8976.5|8961.5|8976.7|8961.7|8979.9|8964.9|8976|8961|6
1613475300000|2021-02-16 11:35:00|8976.6|8961.6|8981.9|8966.9|8981.9|8966.9|8976.5|8961.5|14
1613475600000|2021-02-16 11:40:00|8982.4|8967.4|8977.7|8962.7|8984.9|8969.9|8977.7|8962.7|4
1613475900000|2021-02-16 11:45:00|8978.2|8963.2|8975.8|8960.8|8981.8|8966.8|8974.8|8959.8|3
1613476200000|2021-02-16 11:50:00|8976.3|8961.3|8979.7|8964.7|8979.7|8964.7|8974.8|8959.8|2
1613476500000|2021-02-16 11:55:00|8979.8|8964.8|8988.7|8973.7|8990.4|8975.4|8979.8|8964.8|24
1613476800000|2021-02-16 12:00:00|8989.5|8974.5|8990.7|8975.7|8992.5|8977.5|8985.7|8970.7|25
1613477100000|2021-02-16 12:05:00|8991.2|8976.2|8994.2|8979.2|8995.7|8980.7|8991.2|8976.2|4
1613477400000|2021-02-16 12:10:00|8992.4|8977.4|8988.8|8973.8|8992.4|8977.4|8987.2|8972.2|0
1613477700000|2021-02-16 12:15:00|8988|8973|8973.1|8958.1|8988|8973|8971.2|8956.2|2
1613478000000|2021-02-16 12:20:00|8973.2|8958.2|8994.2|8979.2|8996.5|8981.5|8973.2|8958.2|4
1613478300000|2021-02-16 12:25:00|8994.1|8979.1|8986.7|8971.7|8994.2|8979.2|8986.7|8971.7|8
1613478600000|2021-02-16 12:30:00|8986.8|8971.8|8994.3|8979.3|8994.8|8979.8|8986.7|8971.7|4
1613478900000|2021-02-16 12:35:00|8995.3|8980.3|8998.3|8983.3|9001|8986|8995.3|8980.3|6
1613479200000|2021-02-16 12:40:00|9000.4|8985.4|9002.2|8987.2|9004|8989|8997.8|8982.8|26
1613479500000|2021-02-16 12:45:00|9002.7|8987.7|9000.2|8985.2|9003.2|8988.2|9000.2|8985.2|0
1613479800000|2021-02-16 12:50:00|8999.2|8984.2|8991.3|8976.3|8999.3|8984.3|8984.8|8969.8|0
1613480100000|2021-02-16 12:55:00|8991.5|8976.5|8985.5|8970.5|8993.2|8978.2|8984.9|8969.9|52
1613480400000|2021-02-16 13:00:00|8986|8971|8986.8|8971.8|8998.7|8983.7|8986|8971|10
1613480700000|2021-02-16 13:05:00|8986.7|8971.7|8990.9|8975.9|8999.4|8984.4|8985.9|8970.9|14
1613481000000|2021-02-16 13:10:00|8988.4|8973.4|8968.1|8953.1|8988.4|8973.4|8962.7|8947.7|16
1613481300000|2021-02-16 13:15:00|8973.1|8958.1|8963.3|8948.3|8974.2|8959.2|8963.3|8948.3|62
1613481600000|2021-02-16 13:20:00|8963.1|8948.1|8933.6|8918.6|8963.1|8948.1|8933.1|8918.1|8
1613481900000|2021-02-16 13:25:00|8933.7|8918.7|8933.7|8918.7|8942.2|8927.2|8926.7|8911.7|21
1613482200000|2021-02-16 13:30:00|8933.2|8918.2|8923.7|8908.7|8940.5|8925.5|8917.3|8902.3|70
1613482500000|2021-02-16 13:35:00|8924.6|8909.6|8947.7|8932.7|8951.7|8936.7|8922.2|8907.2|66
1613482800000|2021-02-16 13:40:00|8947.8|8932.8|8961.7|8946.7|8961.7|8946.7|8943.2|8928.2|34
1613483100000|2021-02-16 13:45:00|8961|8946|8955.6|8940.6|8961|8946|8948.6|8933.6|53
1613483400000|2021-02-16 13:50:00|8955.7|8940.7|8962.1|8947.1|8968.6|8953.6|8955.7|8940.7|39
1613483700000|2021-02-16 13:55:00|8962.7|8947.7|8974.1|8959.1|8978.4|8963.4|8962.7|8947.7|118
1613484000000|2021-02-16 14:00:00|8973.8|8958.8|8955.4|8940.4|8975.8|8960.8|8955.4|8940.4|50
1613484300000|2021-02-16 14:05:00|8955.5|8940.5|8956|8941|8959.8|8944.8|8949.3|8934.3|93
1613484600000|2021-02-16 14:10:00|8956.8|8941.8|8957.9|8942.9|8965.5|8950.5|8956.7|8941.7|93
1613484900000|2021-02-16 14:15:00|8958.2|8943.2|8957.4|8942.4|8959.5|8944.5|8951.4|8936.4|101
1613485200000|2021-02-16 14:20:00|8957|8942|8946.3|8931.3|8959.5|8944.5|8945.8|8930.8|140
1613485500000|2021-02-16 14:25:00|8945.7|8930.7|8942.8|8927.8|8945.7|8930.7|8938.2|8923.2|17
1613485800000|2021-02-16 14:30:00|8943.1|8928.1|8942.1|8927.1|8956.2|8941.2|8940.5|8925.5|134
1613486100000|2021-02-16 14:35:00|8941.9|8926.9|8941.2|8926.2|8945.6|8930.6|8917.4|8902.4|242
1613486400000|2021-02-16 14:40:00|8941.7|8926.7|8944.9|8929.9|8949.9|8934.9|8937.9|8922.9|58
1613486700000|2021-02-16 14:45:00|8945.4|8930.4|8956.8|8941.8|8958.4|8943.4|8945.4|8930.4|131
1613487000000|2021-02-16 14:50:00|8956.4|8941.4|8960.6|8945.6|8962.4|8947.4|8952.9|8937.9|100
1613487300000|2021-02-16 14:55:00|8961.1|8946.1|8966|8951|8972.6|8957.6|8961.1|8946.1|133
1613487600000|2021-02-16 15:00:00|8965.6|8950.6|8977.1|8962.1|8983|8968|8965.1|8950.1|161
1613487900000|2021-02-16 15:05:00|8977.2|8962.2|8987.1|8972.1|8991.8|8976.8|8977.2|8962.2|90
1613488200000|2021-02-16 15:10:00|8985.2|8970.2|8976.9|8961.9|8988.1|8973.1|8974.9|8959.9|97
1613488500000|2021-02-16 15:15:00|8976.8|8961.8|8962.4|8947.4|8979.9|8964.9|8955.9|8940.9|75
1613488800000|2021-02-16 15:20:00|8962.9|8947.9|8961.6|8946.6|8964.6|8949.6|8953|8938|47
1613489100000|2021-02-16 15:25:00|8962|8947|8963|8948|8967.5|8952.5|8954.7|8939.7|59
1613489400000|2021-02-16 15:30:00|8962.5|8947.5|8964.1|8949.1|8967|8952|8953.6|8938.6|103
1613489700000|2021-02-16 15:35:00|8964.5|8949.5|8946.7|8931.7|8964.5|8949.5|8939.2|8924.2|66
1613490000000|2021-02-16 15:40:00|8946.9|8931.9|8940.3|8925.3|8948.8|8933.8|8939.3|8924.3|28
1613490300000|2021-02-16 15:45:00|8939.6|8924.6|8933.1|8918.1|8947.3|8932.3|8933|8918|100
1613490600000|2021-02-16 15:50:00|8932.3|8917.3|8934.4|8919.4|8941.9|8926.9|8928.8|8913.8|27
1613490900000|2021-02-16 15:55:00|8934.3|8919.3|8932.6|8917.6|8940.8|8925.8|8927.8|8912.8|88
1613491200000|2021-02-16 16:00:00|8933.8|8918.8|8920.1|8905.1|8947.8|8932.8|8920.1|8905.1|45
1613491500000|2021-02-16 16:05:00|8920.2|8905.2|8918.7|8903.7|8929.3|8914.3|8916.7|8901.7|82
1613491800000|2021-02-16 16:10:00|8918.6|8903.6|8900.5|8885.5|8920.1|8905.1|8899.5|8884.5|79
1613492100000|2021-02-16 16:15:00|8900.9|8885.9|8884.4|8869.4|8900.9|8885.9|8882.5|8867.5|90
1613492400000|2021-02-16 16:20:00|8884.7|8869.7|8890.9|8875.9|8892.9|8877.9|8867.7|8852.7|133
1613492700000|2021-02-16 16:25:00|8891.9|8876.9|8897.5|8882.5|8905.3|8890.3|8889.3|8874.3|110
1613493000000|2021-02-16 16:30:00|8897.2|8882.2|8889.6|8874.6|8897.2|8882.2|8883.7|8868.7|123
1613493300000|2021-02-16 16:35:00|8889.3|8874.3|8884.5|8869.5|8899.6|8884.6|8882.8|8867.8|139
1613493600000|2021-02-16 16:40:00|8884.4|8869.4|8883.1|8868.1|8892.6|8877.6|8878.8|8863.8|91
1613493900000|2021-02-16 16:45:00|8882.8|8867.8|8888.5|8873.5|8891|8876|8878|8863|56
1613494200000|2021-02-16 16:50:00|8889|8874|8885|8870|8890.1|8875.1|8878|8863|45
1613494500000|2021-02-16 16:55:00|8885.4|8870.4|8888|8873|8898.2|8883.2|8884.6|8869.6|128
1613494800000|2021-02-16 17:00:00|8887.9|8872.9|8888.8|8873.8|8892.3|8877.3|8884.3|8869.3|86
1613495100000|2021-02-16 17:05:00|8888.3|8873.3|8884.3|8869.3|8888.3|8873.3|8882.3|8867.3|80
1613495400000|2021-02-16 17:10:00|8884.2|8869.2|8902|8887|8902|8887|8881.3|8866.3|48
1613495700000|2021-02-16 17:15:00|8903.4|8888.4|8900.2|8885.2|8903.9|8888.9|8894.4|8879.4|43
1613496000000|2021-02-16 17:20:00|8899.9|8884.9|8914.9|8899.9|8915.9|8900.9|8898.4|8883.4|158
1613496300000|2021-02-16 17:25:00|8913.8|8898.8|8905.9|8890.9|8913.8|8898.8|8905.4|8890.4|40
1613496600000|2021-02-16 17:30:00|8908.9|8893.9|8915.9|8900.9|8917.8|8902.8|8906.9|8891.9|57
1613496900000|2021-02-16 17:35:00|8916|8901|8915.3|8900.3|8921.3|8906.3|8914.8|8899.8|47
1613497200000|2021-02-16 17:40:00|8914.9|8899.9|8918.9|8903.9|8918.9|8903.9|8913.9|8898.9|34
1613497500000|2021-02-16 17:45:00|8919.6|8904.6|8914.9|8899.9|8920.4|8905.4|8912.3|8897.3|107
1613497800000|2021-02-16 17:50:00|8914.8|8899.8|8909.9|8894.9|8914.8|8899.8|8903.5|8888.5|36
1613498100000|2021-02-16 17:55:00|8911.9|8896.9|8908.4|8893.4|8917.4|8902.4|8905.5|8890.5|84
1613498400000|2021-02-16 18:00:00|8907.9|8892.9|8904.9|8889.9|8909.2|8894.2|8902.4|8887.4|37
1613498700000|2021-02-16 18:05:00|8905|8890|8911.5|8896.5|8912.1|8897.1|8897.5|8882.5|34
1613499000000|2021-02-16 18:10:00|8911.9|8896.9|8910.9|8895.9|8916.4|8901.4|8907.9|8892.9|23
1613499300000|2021-02-16 18:15:00|8911|8896|8916|8901|8919.4|8904.4|8911|8896|30
1613499600000|2021-02-16 18:20:00|8916.8|8901.8|8920.9|8905.9|8923.9|8908.9|8910.9|8895.9|68
1613499900000|2021-02-16 18:25:00|8921.9|8906.9|8919.9|8904.9|8923.9|8908.9|8915.4|8900.4|83
1613500200000|2021-02-16 18:30:00|8919.7|8904.7|8925.4|8910.4|8927.9|8912.9|8919.7|8904.7|32
1613500500000|2021-02-16 18:35:00|8925.9|8910.9|8923.9|8908.9|8926.8|8911.8|8921.4|8906.4|36
1613500800000|2021-02-16 18:40:00|8923.4|8908.4|8925.5|8910.5|8930.6|8915.6|8916.5|8901.5|44
1613501100000|2021-02-16 18:45:00|8925.6|8910.6|8938|8923|8939.5|8924.5|8923.5|8908.5|25
1613501400000|2021-02-16 18:50:00|8937.7|8922.7|8936.5|8921.5|8939.5|8924.5|8929.5|8914.5|38
1613501700000|2021-02-16 18:55:00|8936.6|8921.6|8942|8927|8944.2|8929.2|8936.6|8921.6|83
1613502000000|2021-02-16 19:00:00|8942.2|8927.2|8954.5|8939.5|8954.5|8939.5|8939.5|8924.5|61
1613502300000|2021-02-16 19:05:00|8954.4|8939.4|8957.8|8942.8|8960.5|8945.5|8953|8938|44
1613502600000|2021-02-16 19:10:00|8957.3|8942.3|8934.9|8919.9|8957.3|8942.3|8928.8|8913.8|511
1613502900000|2021-02-16 19:15:00|8938.6|8923.6|8926.2|8911.2|8938.7|8923.7|8926.2|8911.2|297
1613527200000|2021-02-17 02:00:00|8926.8|8911.8|8905.1|8890.1|8926.9|8911.9|8899.4|8878.6|17
1613527500000|2021-02-17 02:05:00|8903.6|8888.6|8896.6|8881.6|8904.1|8889.1|8893.6|8878.6|4
1613527800000|2021-02-17 02:10:00|8896.7|8881.7|8909.8|8894.8|8910|8895|8896.3|8881.3|72
1613528100000|2021-02-17 02:15:00|8910.1|8895.1|8915.5|8900.5|8916.6|8901.6|8910.1|8895.1|0
1613528400000|2021-02-17 02:20:00|8915.4|8900.4|8924.2|8909.2|8924.2|8909.2|8915.4|8900.4|0
1613528700000|2021-02-17 02:25:00|8925.4|8910.4|8924|8909|8926.5|8911.5|8922.1|8907.1|4
1613529000000|2021-02-17 02:30:00|8923.5|8908.5|8924.5|8909.5|8924.6|8909.6|8923.5|8908.5|0
1613529300000|2021-02-17 02:35:00|8925.5|8910.5|8928|8913|8928.1|8913.1|8925|8910|1
1613529600000|2021-02-17 02:40:00|8928.1|8913.1|8928.6|8913.6|8928.8|8913.8|8927.6|8912.6|1
1613529900000|2021-02-17 02:45:00|8928.8|8913.8|8933|8918|8933|8918|8928.6|8913.6|1
1613530200000|2021-02-17 02:50:00|8933.1|8918.1|8943.9|8928.9|8943.9|8928.9|8933.1|8918.1|17
1613530500000|2021-02-17 02:55:00|8944|8929|8936.6|8921.6|8944|8929|8934.9|8919.9|0
1613530800000|2021-02-17 03:00:00|8936.7|8921.7|8937.6|8922.6|8937.6|8922.6|8936.7|8921.7|0
1613531100000|2021-02-17 03:05:00|8937.7|8922.7|8937.2|8922.2|8938.2|8923.2|8937.2|8922.2|0
1613531400000|2021-02-17 03:10:00|8937.1|8922.1|8937.6|8922.6|8937.6|8922.6|8935.6|8920.6|1
1613531700000|2021-02-17 03:15:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1613532000000|2021-02-17 03:20:00|8938.3|8923.3|8938.6|8923.6|8939|8924|8938.3|8923.3|0
1613532300000|2021-02-17 03:25:00|8938.5|8923.5|8938.5|8923.5|8938.6|8923.6|8938.5|8923.5|0
1613532600000|2021-02-17 03:30:00|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.5|8923.5|0
1613533200000|2021-02-17 03:40:00|8938.7|8923.7|8939.1|8924.1|8939.1|8924.1|8938.7|8923.7|0
1613533500000|2021-02-17 03:45:00|8940|8925|8938.6|8923.6|8942|8927|8938.6|8923.6|0
1613533800000|2021-02-17 03:50:00|8939.1|8924.1|8938.6|8923.6|8939.5|8924.5|8938.6|8923.6|0
1613534100000|2021-02-17 03:55:00|8938.7|8923.7|8936.2|8921.2|8940.2|8925.2|8936.2|8921.2|1
1613534400000|2021-02-17 04:00:00|8937.6|8922.6|8931.7|8916.7|8937.6|8922.6|8931.7|8916.7|0
1613534700000|2021-02-17 04:05:00|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|0
1613535000000|2021-02-17 04:10:00|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|0
1613535300000|2021-02-17 04:15:00|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1613535900000|2021-02-17 04:25:00|8931.2|8916.2|8931|8916|8931.2|8916.2|8931|8916|0
1613536200000|2021-02-17 04:30:00|8931.2|8916.2|8931.2|8916.2|8931.5|8916.5|8931|8916|0
1613536500000|2021-02-17 04:35:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613536800000|2021-02-17 04:40:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613537700000|2021-02-17 04:55:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538000000|2021-02-17 05:00:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538300000|2021-02-17 05:05:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538600000|2021-02-17 05:10:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538900000|2021-02-17 05:15:00|8930.7|8915.7|8930.2|8915.2|8931.2|8916.2|8930.2|8915.2|0
1613539200000|2021-02-17 05:20:00|8929.7|8914.7|8934.6|8919.6|8935.1|8920.1|8929.7|8914.7|0
1613539500000|2021-02-17 05:25:00|8932.6|8917.6|8928.7|8913.7|8932.6|8917.6|8928.7|8913.7|4
1613539800000|2021-02-17 05:30:00|8928.9|8913.9|8929.7|8914.7|8929.7|8914.7|8928.9|8913.9|7
1613540100000|2021-02-17 05:35:00|8930.2|8915.2|8930.5|8915.5|8930.5|8915.5|8930.2|8915.2|0
1613540400000|2021-02-17 05:40:00|8930.6|8915.6|8930.2|8915.2|8930.6|8915.6|8930.2|8915.2|0
1613541000000|2021-02-17 05:50:00|8930.4|8915.4|8930.7|8915.7|8930.7|8915.7|8930.4|8915.4|0
1613541300000|2021-02-17 05:55:00|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1613541600000|2021-02-17 06:00:00|8931.1|8916.1|8929.8|8914.8|8931.3|8916.3|8926.8|8911.8|6
1613541900000|2021-02-17 06:05:00|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1613542200000|2021-02-17 06:10:00|8928|8913|8926.7|8911.7|8928|8913|8926.7|8911.7|26
1613542500000|2021-02-17 06:15:00|8926.3|8911.3|8926.2|8911.2|8929|8914|8926.2|8911.2|0
1613542800000|2021-02-17 06:20:00|8926.1|8911.1|8925.1|8910.1|8926.1|8911.1|8924.3|8909.3|0
1613543100000|2021-02-17 06:25:00|8923.1|8908.1|8918.5|8903.5|8923.1|8908.1|8914.5|8899.5|3
1613543400000|2021-02-17 06:30:00|8919.4|8904.4|8934.9|8919.9|8934.9|8919.9|8919.4|8904.4|8
1613543700000|2021-02-17 06:35:00|8935.2|8920.2|8939.4|8924.4|8940|8925|8933.5|8918.5|2
1613544000000|2021-02-17 06:40:00|8939.6|8924.6|8951.9|8936.9|8952.3|8937.3|8938.9|8923.9|1
1613544300000|2021-02-17 06:45:00|8952.9|8937.9|8952.4|8937.4|8952.9|8937.9|8951.9|8936.9|1
1613544600000|2021-02-17 06:50:00|8952.5|8937.5|8952.9|8937.9|8952.9|8937.9|8952.4|8937.4|0
1613544900000|2021-02-17 06:55:00|8953.4|8938.4|8952.4|8937.4|8953.4|8938.4|8951.9|8936.9|1
1613545200000|2021-02-17 07:00:00|8952.3|8937.3|8953.9|8938.9|8954.4|8939.4|8951.4|8936.4|0
1613545800000|2021-02-17 07:10:00|8954.4|8939.4|8953.7|8938.7|8955.2|8940.2|8953.7|8938.7|15
1613546100000|2021-02-17 07:15:00|8952.7|8937.7|8959.3|8944.3|8959.3|8944.3|8952.7|8937.7|0
1613546400000|2021-02-17 07:20:00|8959.4|8944.4|8961.4|8946.4|8964.3|8949.3|8958.8|8943.8|51
1613546700000|2021-02-17 07:25:00|8962.3|8947.3|8957.4|8942.4|8962.4|8947.4|8956.2|8941.2|265
1613547000000|2021-02-17 07:30:00|8957.6|8942.6|8954.8|8939.8|8958.6|8943.6|8954.3|8939.3|0
1613547300000|2021-02-17 07:35:00|8955.3|8940.3|8957.2|8942.2|8957.2|8942.2|8954.5|8939.5|6
1613547600000|2021-02-17 07:40:00|8956.7|8941.7|8955.4|8940.4|8957.5|8942.5|8955.1|8940.1|242
1613547900000|2021-02-17 07:45:00|8955.5|8940.5|8963.1|8948.1|8963.1|8948.1|8955.5|8940.5|0
1613548200000|2021-02-17 07:50:00|8963.4|8948.4|8962.6|8947.6|8963.8|8948.8|8960.5|8945.5|30
1613548500000|2021-02-17 07:55:00|8963.1|8948.1|8962.6|8947.6|8963.1|8948.1|8960.3|8945.3|1
1613548800000|2021-02-17 08:00:00|8963.1|8948.1|8961.9|8946.9|8965|8950|8956.2|8941.2|5
1613549100000|2021-02-17 08:05:00|8961.8|8946.8|8960.5|8945.5|8966.4|8951.4|8956.1|8941.1|4
1613549400000|2021-02-17 08:10:00|8960.8|8945.8|8959.3|8944.3|8962.8|8947.8|8958.3|8943.3|4
1613549700000|2021-02-17 08:15:00|8960.3|8945.3|8960.4|8945.4|8960.4|8945.4|8958.4|8943.4|0
1613550000000|2021-02-17 08:20:00|8960.9|8945.9|8962.9|8947.9|8963.4|8948.4|8960.9|8945.9|4
1613550300000|2021-02-17 08:25:00|8962.5|8947.5|8961.4|8946.4|8962.5|8947.5|8957.9|8942.9|1
1613550600000|2021-02-17 08:30:00|8961.6|8946.6|8968.2|8953.2|8968.2|8953.2|8961.6|8946.6|28
1613550900000|2021-02-17 08:35:00|8968.3|8953.3|8967.1|8952.1|8973.2|8958.2|8967.1|8952.1|31
1613551200000|2021-02-17 08:40:00|8966.6|8951.6|8971.5|8956.5|8972.1|8957.1|8966.6|8951.6|0
1613551500000|2021-02-17 08:45:00|8972|8957|8972.5|8957.5|8973.5|8958.5|8971.2|8956.2|0
1613551800000|2021-02-17 08:50:00|8972|8957|8971.4|8956.4|8972|8957|8966|8951|1
1613552100000|2021-02-17 08:55:00|8972.3|8957.3|8971|8956|8973.9|8958.9|8970|8955|4
1613552400000|2021-02-17 09:00:00|8970.9|8955.9|8970.9|8955.9|8971|8956|8969.5|8954.5|1
1613552700000|2021-02-17 09:05:00|8971|8956|8972.9|8957.9|8972.9|8957.9|8969.5|8954.5|2
1613553000000|2021-02-17 09:10:00|8972.5|8957.5|8973.3|8958.3|8973.3|8958.3|8968.5|8953.5|1
1613553300000|2021-02-17 09:15:00|8972.4|8957.4|8969.9|8954.9|8972.4|8957.4|8968.9|8953.9|3
1613553600000|2021-02-17 09:20:00|8969.4|8954.4|8964.4|8949.4|8969.9|8954.9|8963.9|8948.9|1
1613553900000|2021-02-17 09:25:00|8964.9|8949.9|8964.4|8949.4|8966.9|8951.9|8963.4|8948.4|11
1613554200000|2021-02-17 09:30:00|8963.4|8948.4|8960.4|8945.4|8963.4|8948.4|8960.4|8945.4|0
1613554500000|2021-02-17 09:35:00|8959.9|8944.9|8961.4|8946.4|8961.4|8946.4|8956.2|8941.2|4
1613554800000|2021-02-17 09:40:00|8960.4|8945.4|8959.5|8944.5|8962|8947|8959|8944|0
1613555100000|2021-02-17 09:45:00|8959.6|8944.6|8963|8948|8964|8949|8959.6|8944.6|3
1613555400000|2021-02-17 09:50:00|8963.5|8948.5|8965.5|8950.5|8967|8952|8963|8948|1
1613555700000|2021-02-17 09:55:00|8966.5|8951.5|8966|8951|8966.5|8951.5|8965|8950|6
1613556000000|2021-02-17 10:00:00|8968.5|8953.5|8970.5|8955.5|8972.5|8957.5|8967|8952|2
1613556300000|2021-02-17 10:05:00|8970|8955|8970.5|8955.5|8971|8956|8969|8954|1
1613556600000|2021-02-17 10:10:00|8971|8956|8967|8952|8972|8957|8965.5|8950.5|4
1613556900000|2021-02-17 10:15:00|8966.6|8951.6|8966|8951|8967|8952|8963.5|8948.5|2
1613557200000|2021-02-17 10:20:00|8965.5|8950.5|8969|8954|8969|8954|8964.5|8949.5|0
1613557500000|2021-02-17 10:25:00|8969.5|8954.5|8969.5|8954.5|8971.4|8956.4|8969|8954|3
1613557800000|2021-02-17 10:30:00|8969.6|8954.6|8969|8954|8970.9|8955.9|8969|8954|3
1613558100000|2021-02-17 10:35:00|8968.8|8953.8|8968|8953|8969|8954|8966|8951|0
1613558400000|2021-02-17 10:40:00|8967.5|8952.5|8962.5|8947.5|8968.5|8953.5|8962.5|8947.5|2
1613558700000|2021-02-17 10:45:00|8962.4|8947.4|8960.5|8945.5|8962.4|8947.4|8959|8944|0
1613559000000|2021-02-17 10:50:00|8959|8944|8960|8945|8960.5|8945.5|8959|8944|0
1613559300000|2021-02-17 10:55:00|8959.8|8944.8|8957.4|8942.4|8960|8945|8957|8942|0
1613559600000|2021-02-17 11:00:00|8958.5|8943.5|8961.5|8946.5|8961.5|8946.5|8958.5|8943.5|0
1613559900000|2021-02-17 11:05:00|8961.2|8946.2|8957.6|8942.6|8961.2|8946.2|8956.6|8941.6|0
1613560200000|2021-02-17 11:10:00|8957.1|8942.1|8954.6|8939.6|8957.1|8942.1|8952.7|8937.7|0
1613560500000|2021-02-17 11:15:00|8956.1|8941.1|8960.1|8945.1|8960.1|8945.1|8955.1|8940.1|2
1613560800000|2021-02-17 11:20:00|8960|8945|8965.1|8950.1|8965.6|8950.6|8959.6|8944.6|0
1613561100000|2021-02-17 11:25:00|8966.1|8951.1|8968.1|8953.1|8968.1|8953.1|8966.1|8951.1|0
1613561400000|2021-02-17 11:30:00|8967.6|8952.6|8965.6|8950.6|8967.6|8952.6|8965.6|8950.6|1
1613561700000|2021-02-17 11:35:00|8966.1|8951.1|8963.1|8948.1|8966.1|8951.1|8962.1|8947.1|1
1613562000000|2021-02-17 11:40:00|8963|8948|8960.5|8945.5|8963.1|8948.1|8960.5|8945.5|1
1613562300000|2021-02-17 11:45:00|8962.1|8947.1|8958.1|8943.1|8962.1|8947.1|8958.1|8943.1|1
1613562600000|2021-02-17 11:50:00|8958.3|8943.3|8955.6|8940.6|8959.1|8944.1|8953.6|8938.6|0
1613562900000|2021-02-17 11:55:00|8955.7|8940.7|8958.6|8943.6|8958.6|8943.6|8955.7|8940.7|11
1613563200000|2021-02-17 12:00:00|8958.1|8943.1|8960.6|8945.6|8960.6|8945.6|8958.1|8943.1|4
1613563500000|2021-02-17 12:05:00|8960.7|8945.7|8958.6|8943.6|8960.7|8945.7|8958.6|8943.6|1
1613563800000|2021-02-17 12:10:00|8957.6|8942.6|8957.6|8942.6|8960|8945|8952.6|8937.6|2
1613564100000|2021-02-17 12:15:00|8957.1|8942.1|8957.6|8942.6|8959.5|8944.5|8957.1|8942.1|0
1613564400000|2021-02-17 12:20:00|8957.1|8942.1|8958.1|8943.1|8958.1|8943.1|8955.6|8940.6|0
1613564700000|2021-02-17 12:25:00|8961.4|8946.4|8960.6|8945.6|8963.6|8948.6|8958.6|8943.6|4
1613565000000|2021-02-17 12:30:00|8960.3|8945.3|8963.2|8948.2|8963.2|8948.2|8960.1|8945.1|2
1613565300000|2021-02-17 12:35:00|8963.5|8948.5|8972.2|8957.2|8972.2|8957.2|8963.5|8948.5|19
1613565600000|2021-02-17 12:40:00|8973.2|8958.2|8971.2|8956.2|8973.2|8958.2|8966.2|8951.2|1
1613565900000|2021-02-17 12:45:00|8969.7|8954.7|8971.2|8956.2|8971.2|8956.2|8965.7|8950.7|3
1613566200000|2021-02-17 12:50:00|8971.3|8956.3|8971.7|8956.7|8973.2|8958.2|8971.2|8956.2|2
1613566500000|2021-02-17 12:55:00|8972.2|8957.2|8971.2|8956.2|8972.2|8957.2|8970.7|8955.7|1
1613566800000|2021-02-17 13:00:00|8971.3|8956.3|8972.2|8957.2|8973.2|8958.2|8969.7|8954.7|3
1613567100000|2021-02-17 13:05:00|8972.3|8957.3|8965.1|8950.1|8972.7|8957.7|8965.1|8950.1|27
1613567400000|2021-02-17 13:10:00|8963.1|8948.1|8969.2|8954.2|8971.7|8956.7|8963.1|8948.1|0
1613567700000|2021-02-17 13:15:00|8970.7|8955.7|8965.7|8950.7|8973.2|8958.2|8965.4|8950.4|5
1613568000000|2021-02-17 13:20:00|8965.2|8950.2|8958.2|8943.2|8965.2|8950.2|8958.2|8943.2|10
1613568300000|2021-02-17 13:25:00|8957.9|8942.9|8946.2|8931.2|8957.9|8942.9|8940.9|8925.9|6
1613568600000|2021-02-17 13:30:00|8945.7|8930.7|8942.9|8927.9|8948.2|8933.2|8933.3|8918.3|19
1613568900000|2021-02-17 13:35:00|8943|8928|8941|8926|8950.5|8935.5|8937.5|8922.5|9
1613569200000|2021-02-17 13:40:00|8940.9|8925.9|8931.9|8916.9|8943.9|8928.9|8930.9|8915.9|0
1613569500000|2021-02-17 13:45:00|8932.1|8917.1|8931.5|8916.5|8933.1|8918.1|8927.1|8912.1|7
1613569800000|2021-02-17 13:50:00|8931.1|8916.1|8929.1|8914.1|8934|8919|8928.6|8913.6|1
1613570100000|2021-02-17 13:55:00|8929.3|8914.3|8929.6|8914.6|8938.1|8923.1|8929.3|8914.3|11
1613570400000|2021-02-17 14:00:00|8929.5|8914.5|8918.5|8903.5|8930|8915|8914.9|8899.9|70
1613570700000|2021-02-17 14:05:00|8918|8903|8903.8|8888.8|8918|8903|8903.3|8888.3|27
1613571000000|2021-02-17 14:10:00|8903.3|8888.3|8891.3|8876.3|8906.6|8891.6|8891.3|8876.3|40
1613571300000|2021-02-17 14:15:00|8892.8|8877.8|8898.1|8883.1|8898.8|8883.8|8886.3|8871.3|20
1613571600000|2021-02-17 14:20:00|8897.3|8882.3|8902.6|8887.6|8906.3|8891.3|8896.3|8881.3|64
1613571900000|2021-02-17 14:25:00|8902.5|8887.5|8906.1|8891.1|8912.1|8897.1|8902.1|8887.1|78
1613572200000|2021-02-17 14:30:00|8906.5|8891.5|8905.1|8890.1|8911.1|8896.1|8899.1|8884.1|199
1613572500000|2021-02-17 14:35:00|8905|8890|8900.7|8885.7|8909.6|8894.6|8895.6|8880.6|26
1613572800000|2021-02-17 14:40:00|8900.2|8885.2|8910.7|8895.7|8911.2|8896.2|8899.6|8884.6|357
1613573100000|2021-02-17 14:45:00|8910.2|8895.2|8915|8900|8918.1|8903.1|8904.2|8889.2|153
1613573400000|2021-02-17 14:50:00|8913|8898|8909.5|8894.5|8916|8901|8907.5|8892.5|145
1613573700000|2021-02-17 14:55:00|8909.7|8894.7|8909.4|8894.4|8913.2|8898.2|8905|8890|77
1613574000000|2021-02-17 15:00:00|8909.3|8894.3|8901.1|8886.1|8913.3|8898.3|8901.1|8886.1|35
1613574300000|2021-02-17 15:05:00|8900.7|8885.7|8915.6|8900.6|8915.6|8900.6|8898.6|8883.6|56
1613574600000|2021-02-17 15:10:00|8915.2|8900.2|8918|8903|8922|8907|8913|8898|23
1613574900000|2021-02-17 15:15:00|8915.5|8900.5|8909|8894|8915.5|8900.5|8906|8891|37
1613575200000|2021-02-17 15:20:00|8907|8892|8891.5|8876.5|8910.5|8895.5|8891.5|8876.5|91
1613575500000|2021-02-17 15:25:00|8891|8876|8898.5|8883.5|8900.9|8885.9|8887.5|8872.5|75
1613575800000|2021-02-17 15:30:00|8892.9|8877.9|8905.5|8890.5|8908|8893|8888|8873|47
1613576100000|2021-02-17 15:35:00|8905.4|8890.4|8897.4|8882.4|8910|8895|8893|8878|25
1613576400000|2021-02-17 15:40:00|8897|8882|8893.5|8878.5|8901.5|8886.5|8891.1|8876.1|67
1613576700000|2021-02-17 15:45:00|8893.4|8878.4|8910.8|8895.8|8911.8|8896.8|8892.5|8877.5|45
1613577000000|2021-02-17 15:50:00|8908.3|8893.3|8910.3|8895.3|8915.8|8900.8|8907.3|8892.3|45
1613577300000|2021-02-17 15:55:00|8910.2|8895.2|8917.2|8902.2|8919.3|8904.3|8908.3|8893.3|25
1613577600000|2021-02-17 16:00:00|8917.1|8902.1|8914.8|8899.8|8918.4|8903.4|8907.9|8892.9|54
1613577900000|2021-02-17 16:05:00|8914.3|8899.3|8908.3|8893.3|8916.3|8901.3|8907.4|8892.4|77
1613578200000|2021-02-17 16:10:00|8907.9|8892.9|8914.5|8899.5|8915.2|8900.2|8904.8|8889.8|87
1613578500000|2021-02-17 16:15:00|8914.1|8899.1|8921|8906|8923|8908|8909|8894|70
1613578800000|2021-02-17 16:20:00|8919.5|8904.5|8919|8904|8927.1|8912.1|8918.5|8903.5|37
1613579100000|2021-02-17 16:25:00|8918.9|8903.9|8934.7|8919.7|8936.1|8921.1|8916.3|8901.3|43
1613579400000|2021-02-17 16:30:00|8934.5|8919.5|8929.6|8914.6|8946.1|8931.1|8925.5|8910.5|34
1613579700000|2021-02-17 16:35:00|8929.1|8914.1|8929.3|8914.3|8932.3|8917.3|8926.4|8911.4|30
1613580000000|2021-02-17 16:40:00|8929.4|8914.4|8929|8914|8930.5|8915.5|8923.7|8908.7|23
1613580300000|2021-02-17 16:45:00|8928.5|8913.5|8934.8|8919.8|8935.3|8920.3|8924|8909|37
1613580600000|2021-02-17 16:50:00|8934.6|8919.6|8934.8|8919.8|8941.3|8926.3|8931.3|8916.3|34
1613580900000|2021-02-17 16:55:00|8933.3|8918.3|8930.3|8915.3|8939.3|8924.3|8928|8913|30
1613581200000|2021-02-17 17:00:00|8930.8|8915.8|8934.5|8919.5|8942.9|8927.9|8930.3|8915.3|27
1613581500000|2021-02-17 17:05:00|8934.2|8919.2|8931.6|8916.6|8937.3|8922.3|8931.6|8916.6|39
1613581800000|2021-02-17 17:10:00|8931.8|8916.8|8926.1|8911.1|8933.6|8918.6|8925.1|8910.1|32
1613582100000|2021-02-17 17:15:00|8928.1|8913.1|8921.9|8906.9|8933.3|8918.3|8921.9|8906.9|27
1613582400000|2021-02-17 17:20:00|8921.4|8906.4|8928.9|8913.9|8935.6|8920.6|8921.4|8906.4|72
1613582700000|2021-02-17 17:25:00|8928.4|8913.4|8925.7|8910.7|8930.6|8915.6|8924.4|8909.4|30
1613583000000|2021-02-17 17:30:00|8927.7|8912.7|8924.7|8909.7|8930.2|8915.2|8923.3|8908.3|29
1613583300000|2021-02-17 17:35:00|8924.8|8909.8|8931|8916|8936|8921|8924.8|8909.8|37
1613583600000|2021-02-17 17:40:00|8931.2|8916.2|8933.6|8918.6|8933.7|8918.7|8925.7|8910.7|25
1613583900000|2021-02-17 17:45:00|8931.6|8916.6|8927.9|8912.9|8938|8923|8927.9|8912.9|31
1613584200000|2021-02-17 17:50:00|8927.8|8912.8|8937.7|8922.7|8939.7|8924.7|8926.3|8911.3|18
1613584500000|2021-02-17 17:55:00|8937.6|8922.6|8931.1|8916.1|8938.2|8923.2|8930.7|8915.7|44
1613584800000|2021-02-17 18:00:00|8929.7|8914.7|8931.2|8916.2|8932.2|8917.2|8925.7|8910.7|33
1613585100000|2021-02-17 18:05:00|8931.7|8916.7|8942.7|8927.7|8943.7|8928.7|8931.7|8916.7|34
1613585400000|2021-02-17 18:10:00|8942.9|8927.9|8942.7|8927.7|8943.7|8928.7|8936|8921|28
1613585700000|2021-02-17 18:15:00|8942.2|8927.2|8945.2|8930.2|8946.7|8931.7|8940.7|8925.7|38
1613586000000|2021-02-17 18:20:00|8945.1|8930.1|8946|8931|8949|8934|8944.7|8929.7|40
1613586300000|2021-02-17 18:25:00|8945.5|8930.5|8948.2|8933.2|8950.7|8935.7|8944.2|8929.2|42
1613586600000|2021-02-17 18:30:00|8947.7|8932.7|8956.7|8941.7|8957.7|8942.7|8947.7|8932.7|35
1613586900000|2021-02-17 18:35:00|8956.6|8941.6|8950.2|8935.2|8956.6|8941.6|8950.2|8935.2|92
1613587200000|2021-02-17 18:40:00|8949|8934|8957.5|8942.5|8958|8943|8947|8932|45
1613587500000|2021-02-17 18:45:00|8957.4|8942.4|8959|8944|8963.2|8948.2|8956.9|8941.9|84
1613587800000|2021-02-17 18:50:00|8959.5|8944.5|8963.9|8948.9|8964.2|8949.2|8959.2|8944.2|45
1613588100000|2021-02-17 18:55:00|8963.5|8948.5|8965|8950|8965.1|8950.1|8962.5|8947.5|67
1613588400000|2021-02-17 19:00:00|8965.4|8950.4|8970.2|8955.2|8970.5|8955.5|8963.5|8948.5|57
1613588700000|2021-02-17 19:05:00|8970.7|8955.7|8970|8955|8974.2|8959.2|8966.5|8951.5|189
1613589000000|2021-02-17 19:10:00|8969.9|8954.9|8967.2|8952.2|8971.2|8956.2|8960.3|8945.3|469
1613589300000|2021-02-17 19:15:00|8966.9|8951.9|8965|8950|8968.3|8953.3|8963.1|8948.1|281
1613613600000|2021-02-18 02:00:00|8965.2|8950.2|9001.5|8986.5|9005.9|8986.6|8965.2|8950.2|38
1613613900000|2021-02-18 02:05:00|9002.7|8987.7|8976.8|8961.8|9004.6|8989.6|8974.3|8959.3|21
1613614200000|2021-02-18 02:10:00|8976.9|8961.9|8989.2|8974.2|8993.6|8978.6|8970.9|8955.9|11
1613614500000|2021-02-18 02:15:00|8988.7|8973.7|8991.6|8976.6|8991.6|8976.6|8985.7|8964.3|6
1613614800000|2021-02-18 02:20:00|8992.1|8977.1|8976.4|8961.4|8996.9|8981.9|8975.9|8960.9|36
1613615100000|2021-02-18 02:25:00|8976.6|8961.6|8978.8|8963.8|8978.8|8963.8|8976|8961|7
1613615400000|2021-02-18 02:30:00|8978.6|8963.6|8985.7|8970.7|8985.7|8970.7|8978.6|8963.6|18
1613615700000|2021-02-18 02:35:00|8985.8|8970.8|8992.2|8977.2|8996.1|8981.1|8985.8|8968.2|0
1613616000000|2021-02-18 02:40:00|8990.6|8975.6|8982.8|8967.8|8990.6|8975.6|8982.7|8967.7|3
1613616300000|2021-02-18 02:45:00|8983|8968|8984.7|8969.7|8984.8|8969.8|8982.8|8967.8|0
1613616600000|2021-02-18 02:50:00|8986.2|8971.2|8985.2|8970.2|8986.7|8971.7|8984.2|8969.2|0
1613616900000|2021-02-18 02:55:00|8984.7|8969.7|8983.3|8968.3|8986.2|8971.2|8982.2|8967.2|0
1613617200000|2021-02-18 03:00:00|8983.7|8968.7|8985.3|8970.3|8986|8971|8983.7|8968.7|1
1613617500000|2021-02-18 03:05:00|8985.4|8970.4|8986.3|8971.3|8986.3|8971.3|8985.3|8970.3|0
1613617800000|2021-02-18 03:10:00|8985.5|8970.5|8983.3|8968.3|8986.4|8971.4|8982.4|8967.4|2
1613618100000|2021-02-18 03:15:00|8982.9|8967.9|8985.9|8970.9|8985.9|8970.9|8982.9|8967.9|0
1613618400000|2021-02-18 03:20:00|8986|8971|8982.4|8967.4|8986.4|8971.4|8982.4|8967.4|0
1613618700000|2021-02-18 03:25:00|8980.9|8965.9|8976.7|8961.7|8980.9|8965.9|8974.3|8959.3|5
1613619000000|2021-02-18 03:30:00|8975.3|8960.3|8970.1|8955.1|8975.3|8960.3|8968.8|8953.8|4
1613619300000|2021-02-18 03:35:00|8970.2|8955.2|8971|8956|8971|8956|8969.9|8954.9|1
1613619600000|2021-02-18 03:40:00|8970.4|8955.4|8940.6|8925.6|8971|8956|8940.6|8925.6|3
1613619900000|2021-02-18 03:45:00|8941|8926|8940.4|8925.4|8944.9|8929.9|8938.4|8923.4|1
1613620200000|2021-02-18 03:50:00|8939.9|8924.9|8946|8931|8946.4|8931.4|8939.5|8924.5|1
1613620500000|2021-02-18 03:55:00|8945.9|8930.9|8937.3|8922.3|8945.9|8930.9|8937|8922|3
1613620800000|2021-02-18 04:00:00|8936.9|8921.9|8945|8930|8945|8930|8936.9|8921.9|1
1613621100000|2021-02-18 04:05:00|8944.9|8929.9|8942.4|8927.4|8946|8931|8941.9|8926.9|0
1613621400000|2021-02-18 04:10:00|8940.9|8925.9|8940.9|8925.9|8942.5|8927.5|8940.4|8925.4|1
1613621700000|2021-02-18 04:15:00|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1613622000000|2021-02-18 04:20:00|8938|8923|8945|8930|8945|8930|8937.7|8922.7|0
1613622300000|2021-02-18 04:25:00|8945.6|8930.6|8944.5|8929.5|8945.6|8930.6|8943.5|8928.5|0
1613622600000|2021-02-18 04:30:00|8945|8930|8947.6|8932.6|8952|8932.6|8944.1|8924.9|2
1613622900000|2021-02-18 04:35:00|8948|8933|8947.6|8932.6|8948|8933|8947.6|8932.6|0
1613623800000|2021-02-18 04:50:00|8947.7|8932.7|8955.7|8930.7|8960.5|8933.1|8947.7|8923|0
1613624700000|2021-02-18 05:05:00|8957.3|8932.3|8958.6|8933.6|8964.1|8941.9|8953.8|8926.6|8
1613625000000|2021-02-18 05:10:00|8958.7|8933.7|8959.4|8934.4|8959.4|8934.4|8958.6|8933.6|0
1613625300000|2021-02-18 05:15:00|8959.3|8934.3|8959.7|8934.7|8959.7|8934.7|8958.9|8933.9|0
1613625600000|2021-02-18 05:20:00|8960.8|8935.8|8962.3|8937.3|8964.4|8945.3|8956.5|8934.3|0
1613625900000|2021-02-18 05:25:00|8962.8|8937.8|8963.8|8938.8|8970.1|8939.3|8962.8|8932.3|2
1613626200000|2021-02-18 05:30:00|8963.9|8938.9|8964.3|8949.3|8965.3|8950.3|8958.9|8938.3|1
1613626500000|2021-02-18 05:35:00|8964.5|8949.5|8968|8943|8968.3|8949.5|8958.5|8941.5|1
1613627100000|2021-02-18 05:45:00|8953.5|8938.5|8961.1|8946.1|8962.5|8946.1|8953.5|8936.7|1
1613627400000|2021-02-18 05:50:00|8960.7|8945.7|8961.6|8946.6|8964.5|8946.6|8959.2|8939.5|0
1613627700000|2021-02-18 05:55:00|8967.3|8942.3|8962|8947|8968.5|8947|8960.1|8941.4|2
1613628000000|2021-02-18 06:00:00|8960|8945|8959.7|8944.7|8961.6|8946.6|8959.2|8944.2|3
1613628300000|2021-02-18 06:05:00|8960.1|8945.1|8982.5|8967.5|8982.5|8967.5|8959.6|8941.1|4
1613628600000|2021-02-18 06:10:00|8982.8|8967.8|8984|8969|8985.5|8970.5|8982.8|8967.8|0
1613628900000|2021-02-18 06:15:00|8985.5|8970.5|8986|8971|8986|8971|8985.5|8970.5|0
1613629200000|2021-02-18 06:20:00|8985.5|8970.5|8986|8971|8987|8972|8985|8970|0
1613629500000|2021-02-18 06:25:00|8987|8972|8991|8976|8991.5|8976.5|8987|8972|0
1613629800000|2021-02-18 06:30:00|8991.1|8976.1|8988.5|8973.5|8993.6|8978.6|8988.5|8973.5|0
1613630100000|2021-02-18 06:35:00|8989.9|8974.9|8980.3|8965.3|8989.9|8974.9|8980.3|8965.3|5
1613630400000|2021-02-18 06:40:00|8979.5|8964.5|8974.3|8959.3|8980.9|8964.9|8974.3|8955.5|1
1613630700000|2021-02-18 06:45:00|8974.1|8959.1|8971|8956|8975.4|8960.4|8970.5|8955.5|1
1613631000000|2021-02-18 06:50:00|8971.3|8956.3|8959|8944|8973.5|8958.5|8958.5|8943.5|0
1613631300000|2021-02-18 06:55:00|8961|8946|8953.7|8938.7|8961.5|8946.5|8953.6|8938.6|5
1613631600000|2021-02-18 07:00:00|8954.2|8939.2|8954.2|8939.2|8964.9|8946.2|8954.2|8936.8|2
1613631900000|2021-02-18 07:05:00|8954.6|8939.6|8959.9|8944.9|8960.6|8945.6|8954.6|8939.6|4
1613632200000|2021-02-18 07:10:00|8959.4|8944.4|8956.6|8941.6|8959.9|8944.9|8956.6|8941.6|0
1613632500000|2021-02-18 07:15:00|8956.2|8941.2|8957.1|8942.1|8957.6|8942.6|8956.2|8941.2|0
1613632800000|2021-02-18 07:20:00|8956.3|8941.3|8956.6|8941.6|8956.7|8941.7|8955.1|8940.1|1
1613633100000|2021-02-18 07:25:00|8956.7|8941.7|8955.7|8940.7|8959.5|8944.5|8955.7|8940.7|5
1613633400000|2021-02-18 07:30:00|8956.2|8941.2|8955.6|8940.6|8957.1|8942.1|8955.6|8940.6|8
1613633700000|2021-02-18 07:35:00|8957|8942|8954.6|8939.6|8957.6|8942.6|8952.2|8937.2|1
1613634000000|2021-02-18 07:40:00|8954.5|8939.5|8951|8936|8954.5|8939.5|8947.9|8932.9|15
1613634300000|2021-02-18 07:45:00|8950.7|8935.7|8948|8933|8950.7|8935.7|8944.3|8929.3|8
1613634600000|2021-02-18 07:50:00|8947|8932|8954.9|8939.9|8954.9|8939.9|8947|8932|20
1613634900000|2021-02-18 07:55:00|8954.5|8939.5|8956|8941|8956|8941|8953|8938|0
1613635200000|2021-02-18 08:00:00|8956.5|8941.5|8962.9|8947.9|8967|8952|8956.5|8941.5|122
1613635500000|2021-02-18 08:05:00|8963.9|8948.9|8957.1|8942.1|8968.8|8953.8|8956.6|8941.6|57
1613635800000|2021-02-18 08:10:00|8959.9|8944.9|8960.2|8945.2|8960.3|8945.3|8958.2|8943.2|8
1613636100000|2021-02-18 08:15:00|8960.1|8945.1|8962.2|8937.2|8962.2|8945.1|8956.2|8937.2|1
1613636400000|2021-02-18 08:20:00|8948.2|8933.2|8960.7|8935.7|8960.7|8935.7|8948.2|8929.8|0
1613636700000|2021-02-18 08:25:00|8960.8|8935.8|8957.8|8942.8|8961.7|8942.8|8955.7|8935.8|1
1613637000000|2021-02-18 08:30:00|8957.7|8942.7|8959.7|8944.7|8959.7|8944.7|8957.7|8942.7|13
1613637300000|2021-02-18 08:35:00|8959.5|8944.5|8971.1|8946.1|8971.1|8955.9|8958.7|8943.4|13
1613637600000|2021-02-18 08:40:00|8971.6|8946.6|8973.4|8948.4|8973.4|8948.4|8971.6|8946.6|0
1613637900000|2021-02-18 08:45:00|8973|8948|8966|8951|8973|8952.1|8963.5|8947.1|1
1613638200000|2021-02-18 08:50:00|8966.5|8951.5|8967.9|8952.9|8969|8954|8965.5|8950.5|5
1613638500000|2021-02-18 08:55:00|8967.5|8952.5|8962.9|8947.9|8968.3|8953|8961.1|8941.9|16
1613638800000|2021-02-18 09:00:00|8963|8948|8963.9|8948.9|8964.9|8949.9|8963|8948|1
1613639100000|2021-02-18 09:05:00|8965|8950|8974.9|8959.9|8976.3|8961.3|8965|8950|4
1613639400000|2021-02-18 09:10:00|8974.6|8959.6|8967.4|8952.4|8974.6|8959.6|8967.4|8952.4|13
1613639700000|2021-02-18 09:15:00|8967.3|8952.3|8979.3|8964.3|8979.3|8964.3|8965.9|8950.9|0
1613640000000|2021-02-18 09:20:00|8979.7|8964.7|8984.4|8969.4|8984.4|8969.4|8977.9|8962.9|18
1613640300000|2021-02-18 09:25:00|8983.4|8968.4|8983.9|8968.9|8985.4|8970.4|8978.9|8963.9|0
1613640600000|2021-02-18 09:30:00|8982.4|8967.4|8983.9|8968.9|8984.3|8969.3|8979.4|8964.4|2
1613640900000|2021-02-18 09:35:00|8983.8|8968.8|8984.9|8969.9|8986.4|8971.4|8982.9|8967.9|1
1613641200000|2021-02-18 09:40:00|8985.9|8970.9|8988.5|8973.5|8990.8|8975.8|8984.4|8969.4|2
1613641500000|2021-02-18 09:45:00|8988|8973|8992.4|8977.4|8992.4|8977.4|8982.9|8967.9|1
1613641800000|2021-02-18 09:50:00|8992.8|8977.8|8996.7|8981.7|8996.7|8981.7|8990.9|8975.9|2
1613642100000|2021-02-18 09:55:00|8996.3|8981.3|8990.5|8975.5|8996.3|8981.3|8987.5|8972.5|1
1613642400000|2021-02-18 10:00:00|8990.4|8975.4|8988.6|8973.6|8990.4|8975.4|8986.9|8971.9|1
1613642700000|2021-02-18 10:05:00|8988.4|8973.4|8986.4|8971.4|8988.4|8973.4|8983.4|8968.4|3
1613643000000|2021-02-18 10:10:00|8986.5|8971.5|8983.6|8968.6|8988|8973|8983.6|8968.6|1
1613643300000|2021-02-18 10:15:00|8987.1|8972.1|8994|8979|8997.4|8982.4|8986.6|8971.6|7
1613643600000|2021-02-18 10:20:00|8994.2|8979.2|8995.6|8980.6|8995.6|8980.6|8994.1|8979.1|7
1613643900000|2021-02-18 10:25:00|8997.2|8982.2|8996.1|8981.1|8997.2|8982.2|8994.1|8979.1|8
1613644200000|2021-02-18 10:30:00|8994.6|8979.6|9000.4|8985.4|9002|8987|8993.6|8978.6|2
1613644500000|2021-02-18 10:35:00|9000.5|8985.5|9016.9|9001.9|9019.9|9004.9|9000.4|8985.4|22
1613644800000|2021-02-18 10:40:00|9015|9000|9013.9|8998.9|9015.4|9000.4|9007.9|8992.9|2
1613645100000|2021-02-18 10:45:00|9012.9|8997.9|9018.4|9003.4|9018.4|9003.4|9011.4|8996.4|4
1613645400000|2021-02-18 10:50:00|9018.5|9003.5|9016.9|9001.9|9018.9|9003.9|9016.9|9001.9|1
1613645700000|2021-02-18 10:55:00|9017|9002|9014.4|8999.4|9017.9|9002.9|9014.4|8999.4|9
1613646000000|2021-02-18 11:00:00|9014.3|8999.3|9017.9|9002.9|9018.4|9003.4|9013.9|8998.9|4
1613646300000|2021-02-18 11:05:00|9017.4|9002.4|9022.1|9007.1|9025.7|9010.7|9016.4|9001.4|11
1613646600000|2021-02-18 11:10:00|9020.1|9005.1|9022.6|9007.6|9023.5|9008.5|9020|9005|1
1613646900000|2021-02-18 11:15:00|9022.1|9007.1|9027.4|9012.4|9027.9|9012.9|9020.6|9005.6|68
1613647200000|2021-02-18 11:20:00|9027.9|9012.9|9017.8|9002.8|9028.9|9013.9|9017.8|9002.8|9
1613647500000|2021-02-18 11:25:00|9018.9|9003.9|9000.3|8985.3|9018.9|9003.9|9000.3|8985.3|9
1613647800000|2021-02-18 11:30:00|9000.8|8985.8|9006.6|8991.6|9013.4|8998.4|9000.8|8985.8|3
1613648100000|2021-02-18 11:35:00|9006.7|8991.7|8987.8|8972.8|9006.7|8991.7|8987.8|8972.8|1
1613648400000|2021-02-18 11:40:00|8988.2|8973.2|8988.3|8973.3|8994.7|8979.7|8984.9|8969.9|3
1613648700000|2021-02-18 11:45:00|8988.2|8973.2|8991.7|8976.7|8993.3|8978.3|8985.7|8970.7|2
1613649000000|2021-02-18 11:50:00|8991.5|8976.5|8994.5|8979.5|8995.5|8980.5|8988.7|8973.7|1
1613649300000|2021-02-18 11:55:00|8994.6|8979.6|9001|8986|9001|8986|8994.5|8979.5|2
1613649600000|2021-02-18 12:00:00|9001.5|8986.5|8998|8983|9002.1|8987.1|8997.5|8982.5|1
1613649900000|2021-02-18 12:05:00|8998.5|8983.5|8999.1|8984.1|9001.6|8986.6|8998.5|8983.5|1
1613650200000|2021-02-18 12:10:00|8998.4|8983.4|8998.5|8983.5|8999.5|8984.5|8997.5|8982.5|2
1613650500000|2021-02-18 12:15:00|8996|8981|8998.5|8983.5|8999|8984|8996|8981|1
1613650800000|2021-02-18 12:20:00|8998.4|8983.4|8996.1|8981.1|8998.4|8983.4|8996.1|8981.1|1
1613651100000|2021-02-18 12:25:00|8996|8981|8997.6|8982.6|9001.4|8986.4|8995.6|8980.6|2
1613651400000|2021-02-18 12:30:00|8998.4|8983.4|9000.9|8985.9|9003|8988|8998.4|8983.4|2
1613651700000|2021-02-18 12:35:00|9001|8986|9000.5|8985.5|9006|8991|8999.5|8984.5|2
1613652000000|2021-02-18 12:40:00|9000.8|8985.8|9004.1|8989.1|9006.1|8991.1|8999.5|8984.5|2
1613652300000|2021-02-18 12:45:00|9003.4|8988.4|9001.4|8986.4|9004.9|8989.9|8989.1|8974.1|57
1613652600000|2021-02-18 12:50:00|9000.9|8985.9|8998.9|8983.9|9000.9|8985.9|8996.4|8981.4|2
1613652900000|2021-02-18 12:55:00|8999|8984|8998.3|8983.3|9002.2|8987.2|8998.3|8983.3|23
1613653200000|2021-02-18 13:00:00|8997.3|8982.3|9007.8|8992.8|9011.4|8996.4|8997.3|8982.3|5
1613653500000|2021-02-18 13:05:00|9007.7|8992.7|9021.3|9006.3|9022.6|9007.6|9002.3|8987.3|21
1613653800000|2021-02-18 13:10:00|9020.6|9005.6|9027.1|9012.1|9032.6|9017.6|9016.2|9001.2|8
1613654100000|2021-02-18 13:15:00|9027.2|9012.2|9022.8|9007.8|9029.2|9014.2|9020.2|9005.2|7
1613654400000|2021-02-18 13:20:00|9022.9|9007.9|9024.8|9009.8|9024.9|9009.9|9013.4|8998.4|11
1613654700000|2021-02-18 13:25:00|9024.4|9009.4|9024.6|9009.6|9032.9|9017.9|9024.1|9009.1|71
1613655000000|2021-02-18 13:30:00|9024.7|9009.7|9039.6|9024.6|9040.6|9025.6|9023.3|9008.3|22
1613655300000|2021-02-18 13:35:00|9039.1|9024.1|9027.1|9012.1|9039.1|9024.1|9023.7|9008.7|8
1613655600000|2021-02-18 13:40:00|9026.1|9011.1|9036.6|9021.6|9041.7|9026.7|9026.1|9011.1|88
1613655900000|2021-02-18 13:45:00|9035.2|9020.2|9029.1|9014.1|9035.8|9020.8|9028.6|9013.6|74
1613656200000|2021-02-18 13:50:00|9029.2|9014.2|9028.8|9013.8|9029.2|9014.2|9028.3|9013.3|29
1613656500000|2021-02-18 13:55:00|9028.7|9013.7|9045.8|9030.8|9047.7|9032.7|9028.3|9013.3|11
1613656800000|2021-02-18 14:00:00|9046.3|9031.3|9047.3|9032.3|9049.8|9034.8|9039.8|9024.8|17
1613657100000|2021-02-18 14:05:00|9046.5|9031.5|9052.2|9037.2|9053.3|9038.3|9046|9031|8
1613657400000|2021-02-18 14:10:00|9052.7|9037.7|9035.3|9020.3|9053.2|9038.2|9035.3|9020.3|57
1613657700000|2021-02-18 14:15:00|9035.4|9020.4|9033.8|9018.8|9036.8|9021.8|9032.2|9017.2|8
1613658000000|2021-02-18 14:20:00|9033.3|9018.3|9019.1|9004.1|9034.4|9019.4|9018.7|9003.7|17
1613658300000|2021-02-18 14:25:00|9018.7|9003.7|9021.4|9006.4|9025.7|9010.7|9017.3|9002.3|35
1613658600000|2021-02-18 14:30:00|9021.5|9006.5|9016.2|9001.2|9023.4|9008.4|9001.2|8986.2|26
1613658900000|2021-02-18 14:35:00|9016.7|9001.7|9016.3|9001.3|9029.3|9014.3|9011.8|8996.8|156
1613659200000|2021-02-18 14:40:00|9016.1|9001.1|9012.8|8997.8|9016.1|9001.1|8992.5|8977.5|260
1613659500000|2021-02-18 14:45:00|9010.8|8995.8|9012.5|8997.5|9018.3|9003.3|9007.8|8992.8|110
1613659800000|2021-02-18 14:50:00|9012.4|8997.4|9003.3|8988.3|9012.6|8997.6|8996.2|8981.2|79
1613660100000|2021-02-18 14:55:00|9003.2|8988.2|8999.2|8984.2|9006.8|8991.8|8991.5|8976.5|64
1613660400000|2021-02-18 15:00:00|8996.8|8981.8|8984.9|8969.9|8997.1|8982.1|8983.8|8968.8|44
1613660700000|2021-02-18 15:05:00|8985|8970|8984.7|8969.7|8993.8|8978.8|8978.3|8963.3|32
1613661000000|2021-02-18 15:10:00|8984.8|8969.8|8972.7|8957.7|8992.8|8977.8|8970.8|8955.8|69
1613661300000|2021-02-18 15:15:00|8972.8|8957.8|8966.8|8951.8|8973.7|8958.7|8958.2|8943.2|32
1613661600000|2021-02-18 15:20:00|8966.7|8951.7|8969.3|8954.3|8971.2|8956.2|8957.3|8942.3|22
1613661900000|2021-02-18 15:25:00|8968.9|8953.9|8964.3|8949.3|8968.9|8953.9|8950.9|8935.9|40
1613662200000|2021-02-18 15:30:00|8964.5|8949.5|8952.6|8937.6|8969.3|8954.3|8951.4|8936.4|29
1613662500000|2021-02-18 15:35:00|8952.7|8937.7|8964.3|8949.3|8975|8960|8952.7|8937.7|27
1613662800000|2021-02-18 15:40:00|8963.8|8948.8|8958.8|8943.8|8969|8954|8958.4|8943.4|39
1613663100000|2021-02-18 15:45:00|8961.8|8946.8|8950.8|8935.8|8961.8|8946.8|8948.8|8933.8|34
1613663400000|2021-02-18 15:50:00|8950.3|8935.3|8958|8943|8960.1|8945.1|8948.8|8933.8|54
1613663700000|2021-02-18 15:55:00|8958.1|8943.1|8946|8931|8962.6|8947.6|8931.7|8916.7|36
1613664000000|2021-02-18 16:00:00|8950.1|8935.1|8951.6|8936.6|8958|8943|8937.6|8922.6|22
1613664300000|2021-02-18 16:05:00|8952|8937|8940.9|8925.9|8952.5|8937.5|8940.4|8925.4|20
1613664600000|2021-02-18 16:10:00|8941.1|8926.1|8952.7|8937.7|8952.7|8937.7|8938.1|8923.1|284
1613664900000|2021-02-18 16:15:00|8952.8|8937.8|8964.4|8949.4|8970|8955|8952.8|8937.8|23
1613665200000|2021-02-18 16:20:00|8965.2|8950.2|8979.9|8964.9|8982.9|8967.9|8965|8950|38
1613665500000|2021-02-18 16:25:00|8980.3|8965.3|8982.6|8967.6|8985.3|8970.3|8978.6|8963.6|54
1613665800000|2021-02-18 16:30:00|8982.5|8967.5|8993.2|8978.2|8994.8|8979.8|8980.5|8965.5|15
1613666100000|2021-02-18 16:35:00|8992.8|8977.8|8973.8|8958.8|8992.8|8977.8|8973.8|8958.8|10
1613666400000|2021-02-18 16:40:00|8973.3|8958.3|8968.9|8953.9|8973.3|8958.3|8959.8|8944.8|6
1613666700000|2021-02-18 16:45:00|8969.4|8954.4|8966.1|8951.1|8971.3|8956.3|8966.1|8951.1|15
1613667000000|2021-02-18 16:50:00|8965.6|8950.6|8966.7|8951.7|8970.2|8955.2|8962.1|8947.1|17
1613667300000|2021-02-18 16:55:00|8966.8|8951.8|8973.7|8958.7|8976.5|8961.5|8966.8|8951.8|33
1613667600000|2021-02-18 17:00:00|8974.3|8959.3|8972|8957|8975.7|8960.7|8968|8953|44
1613667900000|2021-02-18 17:05:00|8972.8|8957.8|8975.6|8960.6|8975.6|8960.6|8971.5|8956.5|4
1613668200000|2021-02-18 17:10:00|8975|8960|8964.1|8949.1|8976.1|8961.1|8964.1|8949.1|19
1613668500000|2021-02-18 17:15:00|8963.8|8948.8|8968.2|8953.2|8968.6|8953.6|8956.1|8941.1|13
1613668800000|2021-02-18 17:20:00|8968.6|8953.6|8967.1|8952.1|8972.6|8957.6|8965.5|8950.5|21
1613669100000|2021-02-18 17:25:00|8967|8952|8969|8954|8971.6|8956.6|8967|8952|34
1613669400000|2021-02-18 17:30:00|8969.1|8954.1|8968|8953|8970.5|8955.5|8962.6|8947.6|23
1613669700000|2021-02-18 17:35:00|8967.1|8952.1|8966.4|8951.4|8970.5|8955.5|8964.5|8949.5|88
1613670000000|2021-02-18 17:40:00|8968|8953|8971.4|8956.4|8971.8|8956.8|8966.9|8951.9|34
1613670300000|2021-02-18 17:45:00|8971|8956|8974.2|8959.2|8975.9|8960.9|8968.9|8953.9|12
1613670600000|2021-02-18 17:50:00|8974.3|8959.3|8974.6|8959.6|8977.9|8962.9|8973|8958|85
1613670900000|2021-02-18 17:55:00|8974.8|8959.8|8975.1|8960.1|8977.1|8962.1|8969.1|8954.1|47
1613671200000|2021-02-18 18:00:00|8974.3|8959.3|8984.5|8969.5|8986|8971|8974.2|8959.2|13
1613671500000|2021-02-18 18:05:00|8984.9|8969.9|8976.3|8961.3|8985.8|8970.8|8976.3|8961.3|39
1613671800000|2021-02-18 18:10:00|8976.8|8961.8|8974.9|8959.9|8977.3|8962.3|8971.1|8956.1|7
1613672100000|2021-02-18 18:15:00|8974.4|8959.4|8990|8975|8990.9|8975.9|8974.4|8959.4|18
1613672400000|2021-02-18 18:20:00|8990.4|8975.4|8988.9|8973.9|8991|8976|8985.9|8970.9|59
1613672700000|2021-02-18 18:25:00|8989.2|8974.2|8980.8|8965.8|8990|8975|8980.8|8965.8|142
1613673000000|2021-02-18 18:30:00|8980.4|8965.4|8978.8|8963.8|8981.4|8966.4|8972.4|8957.4|49
1613673300000|2021-02-18 18:35:00|8978.9|8963.9|8972.9|8957.9|8978.9|8963.9|8971.4|8956.4|11
1613673600000|2021-02-18 18:40:00|8972.8|8957.8|8972.4|8957.4|8972.8|8957.8|8966.9|8951.9|21
1613673900000|2021-02-18 18:45:00|8973|8958|8973|8958|8977.2|8962.2|8969.3|8954.3|70
1613674200000|2021-02-18 18:50:00|8970.9|8955.9|8973.9|8958.9|8979.3|8964.3|8969.3|8954.3|31
1613674500000|2021-02-18 18:55:00|8974.4|8959.4|8972.3|8957.3|8975.3|8960.3|8968.3|8953.3|27
1613674800000|2021-02-18 19:00:00|8971.9|8956.9|8973.1|8958.1|8977.7|8962.7|8969|8954|163
1613675100000|2021-02-18 19:05:00|8973.6|8958.6|8989.7|8974.7|8990.5|8975.5|8973.2|8958.2|105
1613675400000|2021-02-18 19:10:00|8989.6|8974.6|9005.5|8990.5|9013.4|8998.4|8982|8967|425
1613675700000|2021-02-18 19:15:00|9005.4|8990.4|8992.2|8977.2|9005.6|8990.6|8992.2|8977.2|61
1613700000000|2021-02-19 02:00:00|8994.7|8979.7|8986|8971|8994.7|8979.7|8974.6|8959.6|48
1613700300000|2021-02-19 02:05:00|8985.6|8970.6|8973.6|8958.6|8985.6|8970.6|8973.1|8958.1|3
1613700600000|2021-02-19 02:10:00|8973.5|8958.5|8972.2|8957.2|8973.5|8958.5|8971.7|8956.7|0
1613700900000|2021-02-19 02:15:00|8971.7|8956.7|8970.7|8955.7|8971.7|8956.7|8970.7|8955.7|0
1613701200000|2021-02-19 02:20:00|8967.7|8952.7|8963|8948|8968.2|8953.2|8962.1|8947.1|0
1613701500000|2021-02-19 02:25:00|8961.6|8946.6|8949.6|8934.6|8961.6|8946.6|8949.6|8934.6|0
1613701800000|2021-02-19 02:30:00|8949.8|8934.8|8942.5|8927.5|8950.8|8935.8|8942.5|8927.5|16
1613702100000|2021-02-19 02:35:00|8942.1|8927.1|8949.6|8934.6|8957.6|8942.6|8942.1|8927.1|0
1613702400000|2021-02-19 02:40:00|8949.5|8934.5|8945|8930|8953|8934.5|8936.7|8921.7|5
1613702700000|2021-02-19 02:45:00|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.5|8929.5|1
1613703000000|2021-02-19 02:50:00|8945|8930|8945|8930|8945|8930|8944.9|8929.9|0
1613703300000|2021-02-19 02:55:00|8944.6|8929.6|8944.9|8929.9|8945.3|8930.3|8944.6|8929.6|31
1613703600000|2021-02-19 03:00:00|8944.7|8929.7|8952.2|8937.2|8954|8939|8944.7|8929.7|43
1613703900000|2021-02-19 03:05:00|8952.3|8937.3|8953.1|8938.1|8953.2|8938.2|8952.3|8937.3|0
1613704200000|2021-02-19 03:10:00|8954.6|8939.6|8952.6|8937.6|8954.7|8939.7|8952.1|8937.1|0
1613704500000|2021-02-19 03:15:00|8952.9|8937.9|8957.1|8942.1|8957.1|8942.1|8952.9|8937.9|0
1613705100000|2021-02-19 03:25:00|8960.1|8945.1|8964.6|8949.6|8964.6|8949.6|8960.1|8945.1|2
1613705400000|2021-02-19 03:30:00|8964.8|8949.8|8972.3|8957.3|8972.3|8957.3|8964|8949|6
1613705700000|2021-02-19 03:35:00|8972.1|8957.1|8973.3|8958.3|8973.3|8958.3|8971.3|8956.3|0
1613706300000|2021-02-19 03:45:00|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.4|8958.4|0
1613706600000|2021-02-19 03:50:00|8973.3|8958.3|8973.9|8948.9|8974.4|8958.3|8970.4|8948.9|0
1613707200000|2021-02-19 04:00:00|8973.7|8948.7|8974.3|8949.3|8974.3|8949.3|8972.9|8947.9|1
1613707500000|2021-02-19 04:05:00|8974.1|8949.1|8973.8|8948.8|8974.1|8949.1|8973.7|8948.7|0
1613707800000|2021-02-19 04:10:00|8973.9|8948.9|8969.3|8944.3|8973.9|8953.4|8967.3|8944.3|0
1613708400000|2021-02-19 04:20:00|8969.4|8944.4|8969.5|8944.5|8969.5|8944.5|8969.4|8944.4|0
1613708700000|2021-02-19 04:25:00|8969.4|8944.4|8969.5|8944.5|8969.5|8944.5|8969.4|8944.4|0
1613709000000|2021-02-19 04:30:00|8969.4|8944.4|8969.9|8944.9|8969.9|8944.9|8969.4|8944.4|0
1613709900000|2021-02-19 04:45:00|8965|8950|8967.4|8952.4|8967.4|8952.4|8965|8950|0
1613710800000|2021-02-19 05:00:00|8967.9|8952.9|8967.4|8952.4|8967.9|8952.9|8967.4|8952.4|0
1613711100000|2021-02-19 05:05:00|8965.4|8950.4|8956.9|8941.9|8965.4|8950.4|8956.4|8941.4|0
1613711400000|2021-02-19 05:10:00|8956.8|8941.8|8964.8|8949.8|8965.4|8950.4|8956.8|8941.8|0
1613711700000|2021-02-19 05:15:00|8964.4|8949.4|8959.9|8944.9|8965.4|8950.4|8959.4|8944.4|0
1613712300000|2021-02-19 05:25:00|8960.4|8945.4|8962.3|8947.3|8962.3|8947.3|8959.9|8944.9|0
1613712900000|2021-02-19 05:35:00|8962.2|8947.2|8968.8|8953.8|8969.8|8954.8|8961.3|8946.3|0
1613713200000|2021-02-19 05:40:00|8968.3|8953.3|8968.3|8953.3|8968.8|8953.8|8968.3|8953.3|0
1613713500000|2021-02-19 05:45:00|8968.4|8953.4|8969.3|8954.3|8969.3|8954.3|8968.4|8953.4|0
1613714100000|2021-02-19 05:55:00|8969.8|8954.8|8969.3|8954.3|8969.8|8954.8|8969.3|8954.3|0
1613714400000|2021-02-19 06:00:00|8971.3|8956.3|8973.8|8958.8|8973.8|8958.8|8971.3|8956.3|0
1613714700000|2021-02-19 06:05:00|8975.8|8960.8|8979.8|8964.8|8986.8|8966.8|8975.8|8960.8|0
1613715000000|2021-02-19 06:10:00|8979.7|8964.7|8979.8|8964.8|8979.8|8964.8|8978.3|8963.3|0
1613715300000|2021-02-19 06:15:00|8979.3|8964.3|8982.3|8967.3|8982.8|8967.8|8979.3|8964.3|0
1613715600000|2021-02-19 06:20:00|8982.4|8967.4|8982.8|8967.8|8982.8|8967.8|8982.4|8967.4|0
1613715900000|2021-02-19 06:25:00|8983.3|8968.3|8987.3|8972.3|8991.8|8976.8|8982.8|8967.8|0
1613716500000|2021-02-19 06:35:00|8986.8|8971.8|8991.3|8976.3|8994.1|8979.1|8986.8|8971.8|0
1613716800000|2021-02-19 06:40:00|8992.3|8977.3|9004.6|8989.6|9004.6|8989.6|8992.3|8977.3|0
1613717100000|2021-02-19 06:45:00|9004.7|8989.7|9004.9|8989.9|9006.9|8991.9|9004.4|8989.4|0
1613717400000|2021-02-19 06:50:00|9004.4|8989.4|9014.6|8999.6|9014.6|8999.6|9003.4|8988.4|7
1613717700000|2021-02-19 06:55:00|9016.1|9001.1|9021.3|9006.3|9023.1|9008.1|9016.1|9001.1|6
1613718000000|2021-02-19 07:00:00|9021.4|9006.4|9020.3|9005.3|9021.8|9006.8|9020.3|9005.3|0
1613718300000|2021-02-19 07:05:00|9020.8|9005.8|9030.7|9015.7|9030.7|9015.7|9020.3|9005.3|0
1613718600000|2021-02-19 07:10:00|9030.2|9015.2|9030.7|9015.7|9033.8|9018.8|9029.7|9014.7|2
1613718900000|2021-02-19 07:15:00|9030.8|9015.8|9033|9018|9033|9018|9030.8|9015.8|0
1613719200000|2021-02-19 07:20:00|9033.5|9018.5|9042.5|9027.5|9042.5|9027.5|9033.5|9018.5|6
1613719500000|2021-02-19 07:25:00|9042.7|9027.7|9043.5|9028.5|9043.5|9028.5|9041|9026|0
1613719800000|2021-02-19 07:30:00|9043.2|9028.2|9036|9021|9043.2|9028.2|9036|9021|0
1613720100000|2021-02-19 07:35:00|9036.4|9021.4|9039|9024|9039|9024|9034|9019|0
1613720400000|2021-02-19 07:40:00|9038.5|9023.5|9038.5|9023.5|9039|9024|9037|9022|0
1613720700000|2021-02-19 07:45:00|9039|9024|9038|9023|9040|9025|9038|9023|0
1613721000000|2021-02-19 07:50:00|9037.9|9022.9|9036|9021|9038|9023|9035.9|9020.9|0
1613721300000|2021-02-19 07:55:00|9035|9020|9031.5|9016.5|9035|9020|9031.2|9016.2|1
1613721600000|2021-02-19 08:00:00|9031.6|9016.6|9036|9021|9038|9023|9031.6|9016.6|4
1613721900000|2021-02-19 08:05:00|9036.5|9021.5|9033.7|9018.7|9038.4|9023.4|9029.1|9014.1|6
1613722200000|2021-02-19 08:10:00|9034.9|9019.9|9034.7|9019.7|9036.7|9021.7|9034.7|9019.7|8
1613722500000|2021-02-19 08:15:00|9034.2|9019.2|9033.8|9018.8|9034.7|9019.7|9032.2|9017.2|90
1613722800000|2021-02-19 08:20:00|9033.7|9018.7|9030.2|9015.2|9033.8|9018.8|9030.2|9015.2|0
1613723100000|2021-02-19 08:25:00|9030.3|9015.3|9027.7|9012.7|9030.3|9015.3|9026.4|9011.4|0
1613723400000|2021-02-19 08:30:00|9027.8|9012.8|9027.8|9012.8|9028.3|9013.3|9021.3|9006.3|0
1613723700000|2021-02-19 08:35:00|9027.9|9012.9|9028.8|9013.8|9029.9|9014.9|9023.1|9008.1|1
1613724000000|2021-02-19 08:40:00|9029.3|9014.3|9034.7|9019.7|9035.7|9020.7|9029.3|9014.3|0
1613724300000|2021-02-19 08:45:00|9034.3|9019.3|9030.2|9015.2|9034.3|9019.3|9025.7|9010.7|0
1613724600000|2021-02-19 08:50:00|9030.7|9015.7|9033.7|9018.7|9033.7|9018.7|9030.2|9015.2|0
1613724900000|2021-02-19 08:55:00|9033.4|9018.4|9033.7|9018.7|9036.1|9021.1|9032.2|9017.2|14
1613725200000|2021-02-19 09:00:00|9036.7|9021.7|9042.6|9027.6|9042.6|9027.6|9034.8|9014.7|0
1613725500000|2021-02-19 09:05:00|9042.7|9027.7|9063.1|9048.1|9071.1|9056.1|9042.7|9027.7|31
1613725800000|2021-02-19 09:10:00|9063.2|9048.2|9067.2|9052.2|9070.6|9055.6|9060.6|9045.6|2
1613726100000|2021-02-19 09:15:00|9066.2|9051.2|9052.7|9037.7|9066.2|9051.2|9047.7|9032.7|0
1613726400000|2021-02-19 09:20:00|9052.9|9037.9|9063.8|9048.8|9069.3|9054.3|9052.9|9035.9|0
1613726700000|2021-02-19 09:25:00|9063.9|9048.9|9065.8|9050.8|9068.8|9053.8|9062.3|9047.3|0
1613727000000|2021-02-19 09:30:00|9066.3|9051.3|9063.8|9048.8|9069.3|9054.3|9061.9|9046.9|0
1613727300000|2021-02-19 09:35:00|9064.3|9049.3|9049|9034|9064.3|9049.3|9049|9034|10
1613727600000|2021-02-19 09:40:00|9048.9|9033.9|9053|9038|9053.1|9038.1|9046.5|9031.5|10
1613727900000|2021-02-19 09:45:00|9052.6|9037.6|9050.1|9035.1|9052.6|9037.6|9048.1|9033.1|0
1613728200000|2021-02-19 09:50:00|9048.6|9033.6|9033.2|9018.2|9048.6|9033.6|9030.5|9015.5|8
1613728500000|2021-02-19 09:55:00|9033|9018|9033.8|9018.8|9039.3|9024.3|9030.8|9015.8|0
1613728800000|2021-02-19 10:00:00|9035.1|9020.1|9044.9|9029.9|9049.3|9034.3|9035.1|9020.1|2
1613729100000|2021-02-19 10:05:00|9045|9030|9053.5|9038.5|9054|9039|9045|9030|0
1613729400000|2021-02-19 10:10:00|9051.5|9036.5|9058.5|9043.5|9062.5|9047.5|9048.1|9033.1|2
1613729700000|2021-02-19 10:15:00|9058.4|9043.4|9055.5|9040.5|9061|9046|9053|9038|0
1613730000000|2021-02-19 10:20:00|9055|9040|9050.6|9035.6|9055|9040|9048|9033|0
1613730300000|2021-02-19 10:25:00|9051.1|9036.1|9049.6|9034.6|9051.6|9036.6|9046.6|9031.6|0
1613730600000|2021-02-19 10:30:00|9050.6|9035.6|9054.7|9039.7|9056.4|9041.4|9050.6|9035.6|13
1613730900000|2021-02-19 10:35:00|9055.7|9040.7|9054.7|9039.7|9055.7|9040.7|9053.7|9038.7|0
1613731200000|2021-02-19 10:40:00|9054.2|9039.2|9055.7|9040.7|9056.6|9041.6|9052.2|9037.2|0
1613731500000|2021-02-19 10:45:00|9055.6|9040.6|9052.7|9037.7|9055.6|9040.6|9052.7|9037.7|1
1613731800000|2021-02-19 10:50:00|9052.6|9037.6|9046.7|9031.7|9052.6|9037.6|9046.1|9031.1|0
1613732100000|2021-02-19 10:55:00|9047.2|9032.2|9048.7|9033.7|9049.7|9034.7|9044.7|9029.7|0
1613732400000|2021-02-19 11:00:00|9048.2|9033.2|9048.2|9033.2|9051.7|9036.7|9047.7|9032.7|0
1613732700000|2021-02-19 11:05:00|9047.5|9032.5|9040.7|9025.7|9047.5|9032.5|9040.2|9025.2|1
1613733000000|2021-02-19 11:10:00|9040.2|9025.2|9038.7|9023.7|9040.2|9025.2|9036.7|9021.7|0
1613733300000|2021-02-19 11:15:00|9037.7|9022.7|9032.8|9017.8|9039.2|9024.2|9032.7|9017.7|0
1613733600000|2021-02-19 11:20:00|9033.1|9018.1|9033.2|9018.2|9035.2|9020.2|9032.2|9017.2|0
1613733900000|2021-02-19 11:25:00|9032.7|9017.7|9034.3|9019.3|9034.3|9019.3|9030.7|9015.7|0
1613734200000|2021-02-19 11:30:00|9034.8|9019.8|9033.8|9018.8|9041.3|9026.3|9033.8|9018.8|0
1613734500000|2021-02-19 11:35:00|9033.3|9018.3|9034.8|9019.8|9034.9|9019.9|9033.3|9018.3|1
1613734800000|2021-02-19 11:40:00|9034.3|9019.3|9034.5|9019.5|9035.3|9020.3|9033.4|9018.4|5
1613735100000|2021-02-19 11:45:00|9035|9020|9040|9025|9040|9025|9035|9020|0
1613735400000|2021-02-19 11:50:00|9040.4|9025.4|9041|9026|9044.5|9029.5|9040.4|9025.4|0
1613735700000|2021-02-19 11:55:00|9041.5|9026.5|9035.5|9020.5|9041.5|9026.5|9032.6|9017.6|1
1613736000000|2021-02-19 12:00:00|9035.9|9020.9|9037.5|9022.5|9040|9025|9035.9|9020.9|0
1613736300000|2021-02-19 12:05:00|9037|9022|9029.1|9014.1|9037|9022|9026|9011|8
1613736600000|2021-02-19 12:10:00|9029.6|9014.6|9029|9014|9034.1|9019.1|9027|9012|1
1613736900000|2021-02-19 12:15:00|9029.5|9014.5|9030|9015|9033|9018|9028|9013|10
1613737200000|2021-02-19 12:20:00|9029|9014|9013|8998|9030.5|9015.5|9009.5|8994.5|7
1613737500000|2021-02-19 12:25:00|9013.1|8998.1|9020.1|9005.1|9020.1|9005.1|9013.1|8998.1|0
1613737800000|2021-02-19 12:30:00|9020.2|9005.2|9020.1|9005.1|9024.6|9009.6|9019.6|9004.6|0
1613738100000|2021-02-19 12:35:00|9020.2|9005.2|9024.6|8999.6|9031.7|9014.1|9020.2|8999.5|13
1613738400000|2021-02-19 12:40:00|9019.8|9004.8|9026.9|9011.9|9026.9|9011.9|9019.8|9004.8|0
1613738700000|2021-02-19 12:45:00|9027|9012|9036.1|9021.1|9038.4|9023.4|9027|9012|4
1613739000000|2021-02-19 12:50:00|9036.6|9021.6|9035.4|9020.4|9038.1|9023.1|9035|9020|0
1613739300000|2021-02-19 12:55:00|9034.5|9019.5|9026.5|9011.5|9034.5|9019.5|9026|9011|1
1613739600000|2021-02-19 13:00:00|9027|9012|9029.5|9014.5|9029.5|9014.5|9016.5|9001.5|12
1613739900000|2021-02-19 13:05:00|9030|9015|9030.6|9015.6|9043.6|9028.6|9025.1|9010.1|99
1613740200000|2021-02-19 13:10:00|9031.6|9016.6|9024.8|9009.8|9032.6|9017.6|9020.1|9005.1|8
1613740500000|2021-02-19 13:15:00|9023.3|9008.3|9024|9009|9026|9011|9017.6|9002.6|24
1613740800000|2021-02-19 13:20:00|9023.9|9008.9|9035.9|9020.9|9035.9|9020.9|9019|9004|4
1613741100000|2021-02-19 13:25:00|9036.1|9021.1|9035|9020|9038|9023|9034|9019|5
1613741400000|2021-02-19 13:30:00|9036.5|9021.5|8995.6|8980.6|9036.5|9021.5|8993.6|8978.6|58
1613741700000|2021-02-19 13:35:00|8991.1|8976.1|8985.5|8970.5|8991.1|8976.1|8983.1|8968.1|11
1613742000000|2021-02-19 13:40:00|8984.3|8969.3|8991.4|8976.4|8991.5|8976.5|8970.2|8955.2|17
1613742300000|2021-02-19 13:45:00|8991|8976|8998.4|8983.4|8998.4|8983.4|8983.7|8968.7|6
1613742600000|2021-02-19 13:50:00|8998|8983|8998.4|8983.4|9001.5|8986.5|8993.9|8978.9|109
1613742900000|2021-02-19 13:55:00|8999.7|8984.7|9007.9|8992.9|9008.6|8993.6|8999.3|8984.3|30
1613743200000|2021-02-19 14:00:00|9008.1|8993.1|8999.7|8984.7|9008.1|8993.1|8992.1|8977.1|7
1613743500000|2021-02-19 14:05:00|8999.6|8984.6|9006|8991|9006|8991|8998.3|8983.3|6
1613743800000|2021-02-19 14:10:00|9007.3|8992.3|9015.2|9000.2|9020.2|9005.2|9006.4|8991.4|29
1613744100000|2021-02-19 14:15:00|9015.7|9000.7|9029|9014|9034|9019|9012.7|8997.7|23
1613744400000|2021-02-19 14:20:00|9029.1|9014.1|9035.8|9020.8|9038.4|9023.4|9027.4|9012.4|14
1613744700000|2021-02-19 14:25:00|9035|9020|9033.4|9018.4|9035.4|9020.4|9026.3|9011.3|108
1613745000000|2021-02-19 14:30:00|9033.3|9018.3|9046|9031|9046.7|9031.7|9026.9|9011.9|59
1613745300000|2021-02-19 14:35:00|9046.4|9031.4|9049.7|9034.7|9051.5|9036.5|9037.7|9022.7|15
1613745600000|2021-02-19 14:40:00|9050|9035|9037.7|9022.7|9054.1|9039.1|9028.9|9013.9|18
1613745900000|2021-02-19 14:45:00|9038.2|9023.2|9048.2|9033.2|9048.4|9033.4|9038.2|9023.2|6
1613746200000|2021-02-19 14:50:00|9049.7|9034.7|9031.6|9016.6|9049.7|9034.7|9030.1|9015.1|2
1613746500000|2021-02-19 14:55:00|9031.8|9016.8|9049.7|9034.7|9051.6|9036.6|9031.1|9016.1|20
1613746800000|2021-02-19 15:00:00|9050.7|9035.7|9049.6|9034.6|9061.5|9046.5|9047.5|9032.5|8
1613747100000|2021-02-19 15:05:00|9050|9035|9050.1|9035.1|9059.9|9044.9|9050|9035|28
1613747400000|2021-02-19 15:10:00|9048.6|9033.6|9062.2|9047.2|9062.7|9047.7|9048.6|9033.6|15
1613747700000|2021-02-19 15:15:00|9062.6|9047.6|9066.3|9051.3|9068|9053|9052.6|9037.6|12
1613748000000|2021-02-19 15:20:00|9065.8|9050.8|9080.8|9065.8|9084.4|9069.4|9065.8|9050.8|36
1613748300000|2021-02-19 15:25:00|9080.9|9065.9|9085|9070|9088.8|9073.8|9080.8|9065.8|6
1613748600000|2021-02-19 15:30:00|9085.1|9070.1|9053.8|9038.8|9086|9071|9052.8|9037.8|38
1613748900000|2021-02-19 15:35:00|9054.3|9039.3|9045.1|9030.1|9063.9|9048.9|9045.1|9030.1|5
1613749200000|2021-02-19 15:40:00|9045.6|9030.6|9031.5|9016.5|9051.7|9036.7|9030.6|9015.6|12
1613749500000|2021-02-19 15:45:00|9030|9015|9041.6|9026.6|9052.5|9037.5|9030|9015|5
1613749800000|2021-02-19 15:50:00|9042.1|9027.1|9041.1|9026.1|9053.8|9038.8|9039.6|9024.6|25
1613750100000|2021-02-19 15:55:00|9042.1|9027.1|9038.3|9023.3|9043.7|9028.7|9035.4|9020.4|29
1613750400000|2021-02-19 16:00:00|9037.6|9022.6|9027.2|9012.2|9037.6|9022.6|9023.7|9008.7|108
1613750700000|2021-02-19 16:05:00|9027.3|9012.3|9025|9010|9033.4|9018.4|9022|9007|16
1613751000000|2021-02-19 16:10:00|9025.4|9010.4|9014.2|8999.2|9025.4|9010.4|9013.3|8998.3|6
1613751300000|2021-02-19 16:15:00|9013.7|8998.7|9029|9014|9031.8|9016.8|9013.7|8998.7|30
1613751600000|2021-02-19 16:20:00|9029.1|9014.1|9031.4|9016.4|9033.7|9018.7|9023.7|9008.7|20
1613751900000|2021-02-19 16:25:00|9030.4|9015.4|9026.4|9011.4|9030.4|9015.4|9020.6|9005.6|31
1613752200000|2021-02-19 16:30:00|9023.4|9008.4|9015.2|9000.2|9023.9|9008.9|9014.2|8999.2|4
1613752500000|2021-02-19 16:35:00|9015.3|9000.3|9017.3|9002.3|9021.3|9006.3|9014.2|8999.2|3
1613752800000|2021-02-19 16:40:00|9017.8|9002.8|9009.7|8994.7|9018.3|9003.3|9006|8991|7
1613753100000|2021-02-19 16:45:00|9010.2|8995.2|9008.9|8993.9|9014.4|8999.4|9003.8|8988.8|66
1613753400000|2021-02-19 16:50:00|9008.4|8993.4|9012.6|8997.6|9016.1|9001.1|9004.5|8989.5|43
1613753700000|2021-02-19 16:55:00|9012.2|8997.2|9006.4|8991.4|9013.1|8998.1|9006.3|8991.3|11
1613754000000|2021-02-19 17:00:00|9005.9|8990.9|9018.4|9003.4|9018.9|9003.9|9005.8|8990.8|11
1613754300000|2021-02-19 17:05:00|9017.9|9002.9|9013|8998|9018.9|9003.9|9012.7|8997.7|15
1613754600000|2021-02-19 17:10:00|9012.2|8997.2|9022.1|9007.1|9025.9|9010.9|9012.2|8997.2|31
1613754900000|2021-02-19 17:15:00|9022.9|9007.9|9023.4|9008.4|9023.4|9008.4|9017.2|9002.2|9
1613755200000|2021-02-19 17:20:00|9022|9007|9017.2|9002.2|9022|9007|9012.4|8997.4|5
1613755500000|2021-02-19 17:25:00|9017.7|9002.7|9018.7|9003.7|9021.8|9006.8|9017.2|9002.2|9
1613755800000|2021-02-19 17:30:00|9019.2|9004.2|9018.7|9003.7|9020.2|9005.2|9014.7|8999.7|11
1613756100000|2021-02-19 17:35:00|9018.8|9003.8|9010.2|8995.2|9019.2|9004.2|9008.8|8993.8|14
1613756400000|2021-02-19 17:40:00|9010.3|8995.3|9022.9|9007.9|9022.9|9007.9|9008.2|8993.2|9
1613756700000|2021-02-19 17:45:00|9025.7|9010.7|9029.7|9014.7|9029.7|9014.7|9024.7|9009.7|10
1613757000000|2021-02-19 17:50:00|9030.2|9015.2|9025.4|9010.4|9030.2|9015.2|9023|9008|11
1613757300000|2021-02-19 17:55:00|9026.9|9011.9|9023.5|9008.5|9030|9015|9023.5|9008.5|9
1613757600000|2021-02-19 18:00:00|9023.7|9008.7|9025|9010|9025.5|9010.5|9020.5|9005.5|24
1613757900000|2021-02-19 18:05:00|9025.5|9010.5|9014.5|8999.5|9025.5|9010.5|9013.5|8998.5|4
1613758200000|2021-02-19 18:10:00|9014|8999|9009.8|8994.8|9019|9004|9009.3|8994.3|19
1613758500000|2021-02-19 18:15:00|9010.7|8995.7|9019.5|9004.5|9020.5|9005.5|9010.7|8995.7|25
1613758800000|2021-02-19 18:20:00|9019|9004|9021|9006|9023.6|9008.6|9016.3|9001.3|12
1613759100000|2021-02-19 18:25:00|9020.7|9005.7|9016.6|9001.6|9022.4|9007.4|9016.2|9001.2|25
1613759400000|2021-02-19 18:30:00|9017|9002|9012.2|8997.2|9020.5|9005.5|9011.5|8996.5|4
1613759700000|2021-02-19 18:35:00|9012|8997|9013|8998|9014.4|8999.4|9010.2|8995.2|13
1613760000000|2021-02-19 18:40:00|9013.9|8998.9|9021.6|9006.6|9033|9006.6|9013|8994.5|34
1613760300000|2021-02-19 18:45:00|9020.6|9005.6|9044.1|9006.6|9044.1|9019.9|9020.4|8996|28
1613760600000|2021-02-19 18:50:00|9044.3|9006.8|9040.4|9002.9|9045.1|9013.5|9023.4|8997.7|40
1613760900000|2021-02-19 18:55:00|9041.9|9004.4|9048.5|9011|9053.5|9016|9041.6|9004.1|35
1613761200000|2021-02-19 19:00:00|9048.4|9010.9|9022.5|8997.5|9048.4|9010.9|9018|8996|44
1613761500000|2021-02-19 19:05:00|9017.9|9002.9|9020.9|8995.9|9043.8|9019.7|9017.9|8989.7|59
1613761800000|2021-02-19 19:10:00|9021.4|8996.4|9031.5|8994|9034.3|9013.1|9011.5|8986.8|131
1613762100000|2021-02-19 19:15:00|9032|8994.5|9044.3|9006.8|9050.8|9013.3|9030.1|8992.6|43
1613959200000|2021-02-22 02:00:00|9078|9040.5|9144.5|9107|9145.4|9107.9|9078|9040.5|0
1613959500000|2021-02-22 02:05:00|9142.4|9104.9|9138.4|9100.9|9146.5|9109|9132.4|9094.9|0
1613959800000|2021-02-22 02:10:00|9137|9099.5|9167.8|9130.3|9172|9134.5|9136.3|9098.8|0
1613960100000|2021-02-22 02:15:00|9167|9129.5|9163.5|9126|9179|9141.5|9160|9122.5|0
1613960400000|2021-02-22 02:20:00|9163.7|9126.2|9165.5|9128|9168.5|9131|9163.7|9126.2|0
1613960700000|2021-02-22 02:25:00|9160.2|9122.7|9156|9118.5|9165.5|9128|9153.5|9116|0
1613961000000|2021-02-22 02:30:00|9156.5|9119|9155|9117.5|9159|9121.5|9154|9116.5|0
1613961300000|2021-02-22 02:35:00|9155.4|9117.9|9176.5|9139|9176.5|9139|9155|9117.5|0
1613961600000|2021-02-22 02:40:00|9177.1|9139.6|9177|9139.5|9180|9142.5|9176|9138.5|1
1613961900000|2021-02-22 02:45:00|9178|9140.5|9183|9145.5|9183.5|9146|9165.7|9128.2|0
1613962200000|2021-02-22 02:50:00|9183.2|9145.7|9185.5|9148|9190.5|9153|9182.1|9144.6|0
1613962500000|2021-02-22 02:55:00|9181.6|9156.6|9186.1|9171.1|9189.6|9171.5|9179.6|9156.6|0
1613962800000|2021-02-22 03:00:00|9186|9171|9192.1|9177.1|9195.6|9177.1|9185.1|9170.1|0
1613963100000|2021-02-22 03:05:00|9191.6|9176.6|9194.6|9169.6|9196.1|9177.1|9190.5|9169.6|0
1613963400000|2021-02-22 03:10:00|9195.1|9170.1|9187.6|9172.6|9195.6|9176.1|9186.1|9169.6|0
1613963700000|2021-02-22 03:15:00|9192.9|9167.9|9209.9|9172.4|9215.4|9190.6|9191.1|9165.5|0
1613964000000|2021-02-22 03:20:00|9203.1|9178.1|9199.6|9184.6|9203.1|9187.1|9198.6|9178.1|0
1613964300000|2021-02-22 03:25:00|9200.3|9185.3|9204.1|9189.1|9212|9192.1|9200.3|9185.3|0
1613964600000|2021-02-22 03:30:00|9204.6|9189.6|9193.6|9178.6|9211.7|9192.1|9193.6|9173.6|0
1613964900000|2021-02-22 03:35:00|9198.9|9173.9|9198.1|9173.1|9200.1|9175.1|9198.1|9173.1|0
1613965200000|2021-02-22 03:40:00|9198.6|9173.6|9187.6|9172.6|9199.6|9181.6|9185.1|9170.1|26
1613965500000|2021-02-22 03:45:00|9188.1|9173.1|9188.6|9173.6|9190.1|9175.1|9185.6|9170.6|0
1613965800000|2021-02-22 03:50:00|9188.1|9173.1|9178.1|9163.1|9188.6|9173.6|9178.1|9163.1|0
1613966100000|2021-02-22 03:55:00|9174.6|9159.6|9172.6|9157.6|9175.1|9160.1|9172.6|9157.6|0
1613966400000|2021-02-22 04:00:00|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|0
1613966700000|2021-02-22 04:05:00|9170.7|9155.7|9178.7|9163.7|9179.2|9164.2|9170.7|9155.7|0
1613967000000|2021-02-22 04:10:00|9193|9155.5|9190.8|9153.3|9193|9155.5|9190.3|9152.8|63
1613967300000|2021-02-22 04:15:00|9191.3|9153.8|9195.8|9158.3|9195.8|9158.3|9191.3|9153.8|0
1613967600000|2021-02-22 04:20:00|9195.6|9158.1|9190.8|9153.3|9195.6|9158.1|9190.8|9153.3|0
1613967900000|2021-02-22 04:25:00|9191.3|9153.8|9191.3|9153.8|9191.3|9153.8|9190.8|9153.3|0
1613968200000|2021-02-22 04:30:00|9191.4|9153.9|9191.2|9153.7|9191.4|9153.9|9191.2|9153.7|0
1613968500000|2021-02-22 04:35:00|9185.7|9148.2|9185.7|9148.2|9185.7|9148.2|9185.7|9148.2|0
1613968800000|2021-02-22 04:40:00|9185.8|9148.3|9180.7|9143.2|9186.2|9148.7|9180.7|9143.2|0
1613969100000|2021-02-22 04:45:00|9180.6|9143.1|9178.2|9140.7|9180.6|9143.1|9177.7|9140.2|0
1613969400000|2021-02-22 04:50:00|9178.7|9141.2|9184.2|9146.7|9186.2|9148.7|9177.7|9140.2|0
1613969700000|2021-02-22 04:55:00|9183.2|9145.7|9183.2|9145.7|9183.2|9145.7|9183.2|9145.7|0
1613970000000|2021-02-22 05:00:00|9183.4|9145.9|9185.7|9148.2|9186.7|9149.2|9183.4|9145.9|0
1613970300000|2021-02-22 05:05:00|9185.9|9148.4|9175.2|9137.7|9186.7|9149.2|9175.2|9137.7|0
1613970600000|2021-02-22 05:10:00|9175.7|9138.2|9179.7|9142.2|9180.7|9143.2|9175.7|9138.2|0
1613970900000|2021-02-22 05:15:00|9179.8|9142.3|9181.2|9143.7|9181.2|9143.7|9177.2|9139.7|0
1613971200000|2021-02-22 05:20:00|9181.3|9143.8|9184.7|9147.2|9184.7|9147.2|9181.3|9143.8|0
1613971500000|2021-02-22 05:25:00|9184.8|9147.3|9185.2|9147.7|9185.2|9147.7|9184.8|9147.3|0
1613971800000|2021-02-22 05:30:00|9185.3|9147.8|9185.3|9147.8|9185.3|9147.8|9185.3|9147.8|0
1613972100000|2021-02-22 05:35:00|9184.3|9146.8|9185.3|9147.8|9185.3|9147.8|9184.3|9146.8|0
1613972400000|2021-02-22 05:40:00|9185.1|9147.6|9183.8|9146.3|9185.3|9147.8|9183.3|9145.8|0
1613972700000|2021-02-22 05:45:00|9183.3|9145.8|9183.3|9145.8|9183.3|9145.8|9183.3|9145.8|0
1613973000000|2021-02-22 05:50:00|9183.2|9145.7|9182.8|9145.3|9183.2|9145.7|9182.3|9144.8|0
1613973300000|2021-02-22 05:55:00|9181.3|9143.8|9180.9|9143.4|9181.8|9144.3|9180.9|9143.4|0
1613973600000|2021-02-22 06:00:00|9181.3|9143.8|9187.3|9149.8|9189.3|9151.8|9179.8|9142.3|0
1613973900000|2021-02-22 06:05:00|9187.8|9150.3|9186.3|9148.8|9188.3|9150.8|9186.3|9148.8|0
1613974200000|2021-02-22 06:10:00|9187.8|9150.3|9185.3|9147.8|9188.3|9150.8|9185.3|9147.8|0
1613974500000|2021-02-22 06:15:00|9184.8|9147.3|9192.3|9154.8|9193.3|9155.8|9184.3|9146.8|0
1613974800000|2021-02-22 06:20:00|9192.8|9155.3|9186.8|9149.3|9194.8|9157.3|9184.8|9147.3|0
1613975100000|2021-02-22 06:25:00|9187.3|9149.8|9184.3|9146.8|9187.3|9149.8|9181.3|9143.8|0
1613975400000|2021-02-22 06:30:00|9183.3|9145.8|9181.3|9143.8|9183.3|9145.8|9181.3|9143.8|0
1613975700000|2021-02-22 06:35:00|9180.2|9142.7|9181.3|9143.8|9181.3|9143.8|9168.8|9131.3|0
1613976000000|2021-02-22 06:40:00|9178.8|9141.3|9175.8|9138.3|9178.8|9141.3|9175.3|9137.8|0
1613976300000|2021-02-22 06:45:00|9175.9|9138.4|9175.8|9138.3|9176.8|9139.3|9175.3|9137.8|0
1613976600000|2021-02-22 06:50:00|9173.8|9136.3|9170.8|9133.3|9173.8|9136.3|9170.8|9133.3|0
1613976900000|2021-02-22 06:55:00|9170.3|9132.8|9153.8|9116.3|9170.3|9132.8|9153.8|9116.3|0
1613977200000|2021-02-22 07:00:00|9153.3|9115.8|9152.8|9115.3|9153.3|9115.8|9152.3|9114.8|0
1613977500000|2021-02-22 07:05:00|9152.3|9114.8|9141|9103.5|9152.3|9114.8|9135.8|9098.3|0
1613977800000|2021-02-22 07:10:00|9140.2|9102.7|9143.9|9106.4|9143.9|9106.4|9139.7|9102.2|0
1613978100000|2021-02-22 07:15:00|9143.8|9106.3|9146.9|9109.4|9147.9|9110.4|9143.4|9105.9|0
1613978400000|2021-02-22 07:20:00|9146.5|9109|9143.9|9106.4|9146.5|9109|9142.9|9105.4|0
1613978700000|2021-02-22 07:25:00|9144.4|9106.9|9144.4|9106.9|9144.4|9106.9|9140.9|9103.4|0
1613979000000|2021-02-22 07:30:00|9143.9|9106.4|9143.6|9106.1|9144.4|9106.9|9143.6|9106.1|0
1613979300000|2021-02-22 07:35:00|9141.9|9104.4|9142.9|9105.4|9142.9|9105.4|9141.9|9104.4|0
1613979600000|2021-02-22 07:40:00|9143.4|9105.9|9144.9|9107.4|9144.9|9107.4|9143.4|9105.9|0
1613979900000|2021-02-22 07:45:00|9146.9|9109.4|9158.4|9120.9|9159.4|9121.9|9146.9|9109.4|0
1613980200000|2021-02-22 07:50:00|9159.4|9121.9|9158.9|9121.4|9159.4|9121.9|9158.9|9121.4|0
1613980500000|2021-02-22 07:55:00|9159.4|9121.9|9157.4|9119.9|9159.4|9121.9|9156.4|9118.9|0
1613980800000|2021-02-22 08:00:00|9158.4|9120.9|9156.9|9119.4|9162.4|9124.9|9155.9|9118.4|0
1613981100000|2021-02-22 08:05:00|9157.4|9119.9|9160.4|9122.9|9160.4|9122.9|9157.4|9119.9|0
1613981400000|2021-02-22 08:10:00|9160.5|9123|9157.4|9119.9|9160.9|9123.4|9157.4|9119.9|0
1613981700000|2021-02-22 08:15:00|9158.4|9120.9|9171.4|9133.9|9171.4|9133.9|9157.9|9120.4|0
1613982000000|2021-02-22 08:20:00|9171.7|9134.2|9163.4|9125.9|9173.4|9135.9|9163.4|9125.9|0
1613982300000|2021-02-22 08:25:00|9164.4|9126.9|9170.4|9132.9|9170.9|9133.4|9164.4|9126.9|0
1613982600000|2021-02-22 08:30:00|9170.9|9133.4|9168.9|9131.4|9170.9|9133.4|9167.9|9130.4|0
1613982900000|2021-02-22 08:35:00|9169|9131.5|9162.9|9125.4|9173.9|9136.4|9161.9|9124.4|0
1613983200000|2021-02-22 08:40:00|9163.4|9125.9|9165.4|9127.9|9165.9|9128.4|9159.9|9122.4|0
1613983500000|2021-02-22 08:45:00|9164.4|9126.9|9157.5|9120|9164.4|9126.9|9149.9|9112.4|0
1613983800000|2021-02-22 08:50:00|9158.5|9121|9144|9106.5|9158.5|9121|9143.9|9106.4|0
1613984100000|2021-02-22 08:55:00|9143.9|9106.4|9141|9103.5|9145|9107.5|9138.5|9101|0
1613984400000|2021-02-22 09:00:00|9146|9108.5|9160|9122.5|9160|9122.5|9146|9108.5|0
1613984700000|2021-02-22 09:05:00|9159.8|9122.3|9148.5|9111|9161.5|9124|9147|9109.5|0
1613985000000|2021-02-22 09:10:00|9148|9110.5|9147|9109.5|9149.5|9112|9143|9105.5|0
1613985300000|2021-02-22 09:15:00|9147.5|9110|9141.7|9104.2|9148.9|9111.4|9138.6|9101.1|0
1613985600000|2021-02-22 09:20:00|9139.6|9102.1|9139.5|9102|9140.4|9102.9|9134.8|9097.3|0
1613985900000|2021-02-22 09:25:00|9142.5|9105|9150.5|9113|9152.5|9115|9142.5|9105|0
1613986200000|2021-02-22 09:30:00|9150|9112.5|9148.5|9111|9151|9113.5|9147|9109.5|0
1613986500000|2021-02-22 09:35:00|9148.6|9111.1|9147.5|9110|9150|9112.5|9143|9105.5|0
1613986800000|2021-02-22 09:40:00|9147.6|9110.1|9143|9105.5|9148|9110.5|9143|9105.5|0
1613987100000|2021-02-22 09:45:00|9143.2|9105.7|9137.7|9100.2|9145|9107.5|9136.7|9099.2|0
1613987400000|2021-02-22 09:50:00|9138.2|9100.7|9113.1|9088.1|9142|9104.5|9107.6|9087.7|0
1613987700000|2021-02-22 09:55:00|9108|9093|9123.1|9085.6|9128.4|9093|9104.7|9083.6|0
1613988000000|2021-02-22 10:00:00|9116.8|9091.8|9133.7|9096.2|9134.7|9097.2|9115.4|9086.1|0
1613988300000|2021-02-22 10:05:00|9133.6|9096.1|9144.5|9107|9144.5|9107|9132.7|9095.2|0
1613988600000|2021-02-22 10:10:00|9145|9107.5|9136.9|9099.4|9145|9107.5|9134.5|9097|0
1613988900000|2021-02-22 10:15:00|9137.8|9100.3|9144.5|9107|9148|9110.5|9137.4|9099.9|0
1613989200000|2021-02-22 10:20:00|9144|9106.5|9152|9114.5|9152.5|9115|9144|9106.5|0
1613989500000|2021-02-22 10:25:00|9152.5|9115|9160.1|9122.6|9160.1|9122.6|9152|9114.5|0
1613989800000|2021-02-22 10:30:00|9159.8|9122.3|9155.1|9117.6|9159.8|9122.3|9155.1|9117.6|0
1613990100000|2021-02-22 10:35:00|9155.6|9118.1|9148.1|9110.6|9156.1|9118.6|9148.1|9110.6|0
1613990400000|2021-02-22 10:40:00|9148.6|9111.1|9148.1|9110.6|9154.6|9117.1|9147.6|9110.1|0
1613990700000|2021-02-22 10:45:00|9148|9110.5|9143.6|9106.1|9148|9110.5|9143.6|9106.1|0
1613991000000|2021-02-22 10:50:00|9143.4|9105.9|9144.6|9107.1|9144.6|9107.1|9141.6|9104.1|0
1613991300000|2021-02-22 10:55:00|9144.2|9106.7|9141.1|9103.6|9144.2|9106.7|9141.1|9103.6|0
1613991600000|2021-02-22 11:00:00|9141.6|9104.1|9146.1|9108.6|9147.1|9109.6|9141.1|9103.6|0
1613991900000|2021-02-22 11:05:00|9146|9108.5|9146.5|9109|9146.6|9109.1|9143.6|9106.1|0
1613992200000|2021-02-22 11:10:00|9146.1|9108.6|9154.6|9117.1|9155.6|9118.1|9143.6|9106.1|0
1613992500000|2021-02-22 11:15:00|9153.9|9116.4|9148.6|9111.1|9153.9|9116.4|9147.1|9109.6|0
1613992800000|2021-02-22 11:20:00|9148.7|9111.2|9146.6|9109.1|9149.1|9111.6|9144.6|9107.1|0
1613993100000|2021-02-22 11:25:00|9146.7|9109.2|9140.6|9103.1|9148.1|9110.6|9140.6|9103.1|0
1613993400000|2021-02-22 11:30:00|9140.5|9103|9143.6|9106.1|9144.1|9106.6|9139.1|9101.6|0
1613993700000|2021-02-22 11:35:00|9144.6|9107.1|9140.6|9103.1|9144.6|9107.1|9139.6|9102.1|0
1613994000000|2021-02-22 11:40:00|9140.9|9103.4|9141.6|9104.1|9142.5|9105|9140.9|9103.4|0
1613994300000|2021-02-22 11:45:00|9142.1|9104.6|9143.6|9106.1|9143.6|9106.1|9142.1|9104.6|0
1613994600000|2021-02-22 11:50:00|9143.7|9106.2|9140.1|9102.6|9144.1|9106.6|9140.1|9102.6|0
1613994900000|2021-02-22 11:55:00|9139.8|9102.3|9129.9|9092.4|9139.8|9102.3|9129.4|9091.9|0
1613995200000|2021-02-22 12:00:00|9129.7|9092.2|9126.2|9088.7|9133.4|9095.9|9126.2|9088.7|0
1613995500000|2021-02-22 12:05:00|9125.8|9088.3|9103.7|9088.7|9125.8|9095.1|9098.4|9083.4|0
1613995800000|2021-02-22 12:10:00|9104.1|9089.1|9116|9091|9122.4|9092.3|9104.1|9083.2|0
1613996100000|2021-02-22 12:15:00|9113.2|9088.2|9124.7|9087.2|9124.7|9088.2|9111.1|9082.4|0
1613996400000|2021-02-22 12:20:00|9125.9|9088.4|9127.4|9089.9|9129.5|9092|9125.9|9088.4|0
1613996700000|2021-02-22 12:25:00|9127.3|9089.8|9127.4|9089.9|9127.4|9089.9|9126.9|9089.4|0
1613997000000|2021-02-22 12:30:00|9127.8|9090.3|9126.8|9089.3|9127.8|9090.3|9126.4|9088.9|0
1613997300000|2021-02-22 12:35:00|9126.7|9089.2|9126|9088.5|9126.7|9089.2|9124.7|9087.2|0
1613997600000|2021-02-22 12:40:00|9126.9|9089.4|9120.7|9095.7|9127.7|9095.7|9120.7|9088.9|0
1613997900000|2021-02-22 12:45:00|9119.8|9094.8|9138.7|9101.2|9143.8|9106.3|9119.8|9092.5|0
1613998200000|2021-02-22 12:50:00|9139.1|9101.6|9142.3|9104.8|9144.3|9106.8|9138.1|9100.6|0
1613998500000|2021-02-22 12:55:00|9142.8|9105.3|9148.8|9111.3|9152.3|9114.8|9142.7|9105.2|0
1613998800000|2021-02-22 13:00:00|9147.3|9109.8|9150.3|9112.8|9153.8|9116.3|9142.3|9104.8|0
1613999100000|2021-02-22 13:05:00|9150.2|9112.7|9148.1|9123.1|9157.9|9123.6|9139.6|9105.3|0
1613999400000|2021-02-22 13:10:00|9146.6|9121.6|9150.4|9112.9|9172.4|9141.1|9143.1|9112.4|0
1613999700000|2021-02-22 13:15:00|9151.4|9113.9|9163.9|9126.4|9166.4|9135.3|9150.6|9113.9|0
1614000000000|2021-02-22 13:20:00|9163.8|9126.3|9168.1|9143.1|9169.9|9144.1|9148.1|9117.4|0
1614000300000|2021-02-22 13:25:00|9174.3|9136.8|9161.9|9124.4|9177.7|9147.6|9152.1|9122.4|0
1614000600000|2021-02-22 13:30:00|9162.6|9137.6|9143.1|9118.1|9166.9|9137.6|9143.1|9113.9|0
1614000900000|2021-02-22 13:35:00|9143.6|9118.6|9169.5|9132|9179.3|9148.1|9142.1|9111.3|0
1614001200000|2021-02-22 13:40:00|9169.9|9132.4|9167.2|9142.2|9185.2|9155.1|9163.6|9131.9|1
1614001500000|2021-02-22 13:45:00|9176.4|9138.9|9163.7|9138.7|9178.9|9148.7|9161.7|9130.4|0
1614001800000|2021-02-22 13:50:00|9164.1|9139.1|9183.2|9158.2|9186.9|9158.7|9164.1|9136.8|0
1614002100000|2021-02-22 13:55:00|9183.7|9158.7|9182.2|9157.2|9189.3|9159.2|9178.2|9149.4|0
1614002400000|2021-02-22 14:00:00|9183.7|9158.7|9187.9|9150.4|9190.6|9159.7|9176.2|9144.4|0
1614002700000|2021-02-22 14:05:00|9182.2|9157.2|9181.4|9143.9|9192.8|9162.7|9177.9|9140.4|0
1614003000000|2021-02-22 14:10:00|9181.3|9143.8|9179.1|9154.1|9183.9|9154.7|9171.2|9140.9|4
1614003300000|2021-02-22 14:15:00|9179.6|9154.6|9167|9142|9185.9|9163.1|9166|9141|0
1614003600000|2021-02-22 14:20:00|9166.5|9141.5|9165.5|9140.5|9172.5|9150.7|9161.5|9140|5
1614003900000|2021-02-22 14:25:00|9165.2|9140.2|9159|9134|9173|9148|9159|9134|0
1614004200000|2021-02-22 14:30:00|9161.5|9136.5|9173.5|9148.5|9181.7|9154.5|9161.5|9136.5|4
1614004500000|2021-02-22 14:35:00|9174.5|9149.5|9176.9|9151.9|9179.5|9159.5|9171.5|9146.5|3
1614004800000|2021-02-22 14:40:00|9172.9|9157.9|9165.1|9127.6|9178.4|9157.9|9152.6|9122.7|29
1614005100000|2021-02-22 14:45:00|9165|9127.5|9178.8|9141.3|9181.3|9143.8|9164.6|9127.1|0
1614005400000|2021-02-22 14:50:00|9179.8|9142.3|9180.8|9143.3|9182.3|9144.8|9172.5|9135|0
1614005700000|2021-02-22 14:55:00|9181.3|9143.8|9184.7|9147.2|9185.8|9148.3|9175.8|9138.3|0
1614006000000|2021-02-22 15:00:00|9184.3|9146.8|9182.3|9144.8|9188.8|9151.3|9178.8|9141.3|0
1614006300000|2021-02-22 15:05:00|9181.7|9144.2|9188.8|9151.3|9189.8|9152.3|9176.9|9139.4|0
1614006600000|2021-02-22 15:10:00|9189.3|9151.8|9189.3|9151.8|9189.8|9152.3|9183.8|9146.3|0
1614006900000|2021-02-22 15:15:00|9189.4|9151.9|9187.3|9149.8|9189.8|9152.3|9181.3|9143.8|0
1614007200000|2021-02-22 15:20:00|9186.8|9149.3|9185.8|9148.3|9189.8|9152.3|9174.8|9137.3|0
1614007500000|2021-02-22 15:25:00|9185.3|9147.8|9181.8|9144.3|9187.3|9149.8|9176.8|9139.3|0
1614007800000|2021-02-22 15:30:00|9182|9144.5|9167.5|9130|9183.3|9145.8|9163.4|9125.9|4
1614008100000|2021-02-22 15:35:00|9166.6|9129.1|9168.4|9130.9|9175.8|9138.3|9166.1|9128.6|0
1614008400000|2021-02-22 15:40:00|9168.8|9131.3|9172.1|9134.6|9172.1|9134.6|9160.2|9122.7|0
1614008700000|2021-02-22 15:45:00|9172.2|9134.7|9172.5|9135|9175.4|9137.9|9168.1|9130.6|0
1614009000000|2021-02-22 15:50:00|9171.1|9133.6|9162.4|9124.9|9171.1|9133.6|9158.6|9121.1|0
1614009300000|2021-02-22 15:55:00|9162|9124.5|9163.4|9125.9|9165.6|9128.1|9160.6|9123.1|0
1614009600000|2021-02-22 16:00:00|9163.2|9125.7|9173|9135.5|9173.9|9136.4|9158.8|9121.3|0
1614009900000|2021-02-22 16:05:00|9172.6|9135.1|9155.1|9117.6|9173.4|9135.9|9153.2|9115.7|3
1614010200000|2021-02-22 16:10:00|9155.2|9117.7|9166.5|9129|9166.6|9129.1|9155.2|9117.7|1
1614010500000|2021-02-22 16:15:00|9166.1|9128.6|9164.5|9149.5|9177.4|9149.5|9161.8|9128.6|1
1614010800000|2021-02-22 16:20:00|9164.6|9149.6|9160.5|9145.5|9169.8|9151.3|9153.6|9121.8|1
1614011100000|2021-02-22 16:25:00|9161.3|9146.3|9180|9142.5|9183.2|9146.4|9161.3|9140.3|2
1614011400000|2021-02-22 16:30:00|9180.4|9142.9|9172.2|9157.2|9183.6|9158.1|9169.6|9139.5|0
1614011700000|2021-02-22 16:35:00|9172.6|9157.6|9179.9|9154.9|9183.5|9159|9170.7|9142.5|2
1614012000000|2021-02-22 16:40:00|9180.3|9155.3|9183.9|9158.9|9188.9|9163.8|9177.6|9147|3
1614012300000|2021-02-22 16:45:00|9182.6|9157.6|9180.8|9143.3|9187.2|9158.9|9179.2|9141.7|3
1614012600000|2021-02-22 16:50:00|9181|9143.5|9184.3|9146.8|9186.8|9149.3|9181|9143.5|0
1614012900000|2021-02-22 16:55:00|9184.8|9147.3|9188.8|9151.3|9189.3|9151.8|9182.3|9144.8|0
1614013200000|2021-02-22 17:00:00|9186.8|9149.3|9183.3|9145.8|9188.8|9151.3|9181.3|9143.8|0
1614013500000|2021-02-22 17:05:00|9183.2|9145.7|9177.3|9139.8|9186.3|9148.8|9177.3|9139.8|0
1614013800000|2021-02-22 17:10:00|9177.4|9139.9|9181.4|9143.9|9182.8|9145.3|9177.4|9139.9|0
1614014100000|2021-02-22 17:15:00|9181.5|9144|9184.6|9147.1|9186|9148.5|9181.5|9144|0
1614014400000|2021-02-22 17:20:00|9185|9147.5|9189.3|9151.8|9189.3|9151.8|9183.7|9146.2|4
1614014700000|2021-02-22 17:25:00|9189.7|9152.2|9188.9|9151.4|9190.3|9152.8|9186.2|9148.7|0
1614015000000|2021-02-22 17:30:00|9190.4|9152.9|9190|9152.5|9190.9|9153.4|9188.9|9151.4|0
1614015300000|2021-02-22 17:35:00|9189.9|9152.4|9188.5|9151|9192.3|9154.8|9188.5|9151|0
1614015600000|2021-02-22 17:40:00|9189|9151.5|9182.3|9157.3|9189.7|9158.4|9179.3|9151.5|0
1614015900000|2021-02-22 17:45:00|9182.5|9157.5|9189.6|9152.1|9189.6|9167.5|9179.2|9152.1|5
1614016200000|2021-02-22 17:50:00|9189.7|9152.2|9191.6|9154.1|9191.6|9154.1|9187.1|9149.6|0
1614016500000|2021-02-22 17:55:00|9192.1|9154.6|9203.2|9165.7|9204.2|9166.7|9192.1|9154.6|0
1614016800000|2021-02-22 18:00:00|9203.7|9166.2|9214.2|9176.7|9215.7|9178.2|9203.7|9166.2|0
1614017100000|2021-02-22 18:05:00|9216.2|9178.7|9218.2|9180.7|9220.7|9183.2|9214.3|9176.8|0
1614017400000|2021-02-22 18:10:00|9216.2|9178.7|9215.7|9178.2|9218.2|9180.7|9215.2|9177.7|0
1614017700000|2021-02-22 18:15:00|9215.8|9178.3|9209.2|9171.7|9216.2|9178.7|9203.4|9165.9|0
1614018000000|2021-02-22 18:20:00|9209.1|9171.6|9209.7|9172.2|9213.7|9176.2|9206.2|9168.7|0
1614018300000|2021-02-22 18:25:00|9210.2|9172.7|9214.2|9176.7|9215.2|9177.7|9207.2|9169.7|0
1614018600000|2021-02-22 18:30:00|9214.3|9176.8|9203.3|9188.3|9217.2|9188.3|9202.7|9171.7|0
1614018900000|2021-02-22 18:35:00|9203.2|9188.2|9205.3|9167.8|9215.8|9188.3|9202.8|9167.8|1
1614019200000|2021-02-22 18:40:00|9205.4|9167.9|9201.8|9164.3|9208.3|9170.8|9199.8|9162.3|0
1614019500000|2021-02-22 18:45:00|9202.1|9164.6|9201.9|9164.4|9202.8|9165.3|9196.4|9158.9|0
1614019800000|2021-02-22 18:50:00|9202|9164.5|9210.4|9172.9|9214.4|9176.9|9202|9164.5|0
1614020100000|2021-02-22 18:55:00|9209.9|9172.4|9213.3|9175.8|9214.9|9177.4|9208.9|9171.4|0
1614020400000|2021-02-22 19:00:00|9212.9|9175.4|9217.9|9180.4|9225.2|9187.7|9212.9|9175.4|0
1614020700000|2021-02-22 19:05:00|9217.8|9180.3|9239.4|9201.9|9239.4|9201.9|9217.4|9179.9|0
1614021000000|2021-02-22 19:10:00|9237.4|9199.9|9234.6|9197.1|9239.4|9201.9|9221.5|9184|0
1614021300000|2021-02-22 19:15:00|9235.1|9197.6|9235.6|9198.1|9244.6|9207.1|9232.1|9194.6|0
1614045600000|2021-02-23 02:00:00|9240.9|9203.4|9265|9227.5|9268.1|9230.6|9238.8|9201.3|0
1614045900000|2021-02-23 02:05:00|9264.6|9227.1|9258.6|9221.1|9264.6|9227.1|9253.1|9215.6|0
1614046200000|2021-02-23 02:10:00|9258.5|9221|9262.1|9224.6|9262.1|9224.6|9253.6|9216.1|0
1614046500000|2021-02-23 02:15:00|9262.8|9225.3|9256.3|9218.8|9267.1|9229.6|9254.6|9217.1|0
1614046800000|2021-02-23 02:20:00|9254.6|9217.1|9256.6|9219.1|9258.1|9220.6|9254|9216.5|0
1614047100000|2021-02-23 02:25:00|9257|9219.5|9265.1|9227.6|9265.1|9227.6|9257|9219.5|0
1614047400000|2021-02-23 02:30:00|9265.2|9227.7|9291.1|9253.6|9294.1|9256.6|9265.2|9227.7|0
1614047700000|2021-02-23 02:35:00|9291.2|9253.7|9291.6|9254.1|9296.6|9259.1|9291.2|9253.7|0
1614048000000|2021-02-23 02:40:00|9291.5|9254|9289.1|9251.6|9296.1|9258.6|9288.1|9250.6|0
1614048300000|2021-02-23 02:45:00|9289|9251.5|9292.1|9254.6|9297.6|9260.1|9289|9251.5|0
1614048600000|2021-02-23 02:50:00|9291.1|9253.6|9297.1|9259.6|9297.1|9259.6|9291.1|9253.6|0
1614048900000|2021-02-23 02:55:00|9297.7|9260.2|9302.6|9265.1|9304.6|9267.1|9297.7|9260.2|0
1614049200000|2021-02-23 03:00:00|9302.7|9265.2|9302.6|9265.1|9304.6|9267.1|9296.6|9259.1|0
1614049500000|2021-02-23 03:05:00|9304.1|9266.6|9314.6|9277.1|9315.2|9277.7|9303.6|9266.1|0
1614049800000|2021-02-23 03:10:00|9314.7|9277.2|9320.1|9282.6|9321.6|9284.1|9314.6|9277.1|0
1614050100000|2021-02-23 03:15:00|9320.6|9283.1|9289.6|9252.1|9322.1|9284.6|9289.1|9251.6|0
1614050400000|2021-02-23 03:20:00|9288.6|9251.1|9281|9243.5|9288.6|9251.1|9278.6|9241.1|0
1614050700000|2021-02-23 03:25:00|9277.6|9240.1|9267.1|9229.6|9284.6|9247.1|9264.6|9227.1|0
1614051000000|2021-02-23 03:30:00|9267.2|9229.7|9285.2|9247.7|9285.2|9247.7|9267.2|9229.7|0
1614051300000|2021-02-23 03:35:00|9285.6|9248.1|9299.6|9262.1|9306.6|9269.1|9284.6|9247.1|0
1614051600000|2021-02-23 03:40:00|9299.7|9262.2|9294.6|9257.1|9300.1|9262.6|9294.6|9257.1|0
1614051900000|2021-02-23 03:45:00|9294.1|9256.6|9294.1|9256.6|9294.6|9257.1|9290.6|9253.1|0
1614052200000|2021-02-23 03:50:00|9293.6|9256.1|9290.2|9252.7|9293.6|9256.1|9287.6|9250.1|0
1614052500000|2021-02-23 03:55:00|9290.6|9253.1|9288.2|9250.7|9292.6|9255.1|9288.2|9250.7|0
1614052800000|2021-02-23 04:00:00|9289.2|9251.7|9296.8|9259.3|9296.8|9259.3|9289.2|9251.7|0
1614053100000|2021-02-23 04:05:00|9296.6|9259.1|9295.8|9258.3|9296.6|9259.1|9295.8|9258.3|0
1614053400000|2021-02-23 04:10:00|9294.8|9257.3|9294.8|9257.3|9294.8|9257.3|9294.8|9257.3|0
1614053700000|2021-02-23 04:15:00|9293.7|9256.2|9292.8|9255.3|9293.7|9256.2|9292.8|9255.3|0
1614054000000|2021-02-23 04:20:00|9293.3|9255.8|9292.8|9255.3|9293.3|9255.8|9292.8|9255.3|0
1614054600000|2021-02-23 04:30:00|9294.3|9256.8|9292.8|9255.3|9294.3|9256.8|9292.8|9255.3|0
1614054900000|2021-02-23 04:35:00|9294.3|9256.8|9292.8|9255.3|9294.3|9256.8|9292.8|9255.3|0
1614055200000|2021-02-23 04:40:00|9295.3|9257.8|9295.3|9257.8|9298.3|9260.8|9292.8|9255.3|0
1614055500000|2021-02-23 04:45:00|9295.2|9257.7|9294.3|9256.8|9295.2|9257.7|9294.3|9256.8|0
1614055800000|2021-02-23 04:50:00|9294.4|9256.9|9296.3|9258.8|9296.3|9258.8|9291.8|9254.3|0
1614056100000|2021-02-23 04:55:00|9296.4|9258.9|9297.3|9259.8|9297.3|9259.8|9296.4|9258.9|0
1614056400000|2021-02-23 05:00:00|9297.8|9260.3|9300.3|9262.8|9305.3|9267.8|9297.8|9260.3|0
1614056700000|2021-02-23 05:05:00|9300.8|9263.3|9301.3|9263.8|9301.3|9263.8|9300.3|9262.8|0
1614057000000|2021-02-23 05:10:00|9304.8|9267.3|9298.8|9261.3|9304.8|9267.3|9297.8|9260.3|0
1614057300000|2021-02-23 05:15:00|9297.8|9260.3|9297.8|9260.3|9298.8|9261.3|9297.8|9260.3|0
1614057900000|2021-02-23 05:25:00|9297.9|9260.4|9298.3|9260.8|9301.3|9263.8|9297.8|9260.3|0
1614058200000|2021-02-23 05:30:00|9298.4|9260.9|9307.3|9269.8|9307.8|9270.3|9298.3|9260.8|0
1614058500000|2021-02-23 05:35:00|9307.1|9269.6|9298.8|9261.3|9312.8|9275.3|9296.3|9258.8|0
1614058800000|2021-02-23 05:40:00|9298.9|9261.4|9303.3|9265.8|9303.3|9265.8|9297.3|9259.8|0
1614059100000|2021-02-23 05:45:00|9303.8|9266.3|9302.8|9265.3|9304.8|9267.3|9302.8|9265.3|0
1614059400000|2021-02-23 05:50:00|9302.9|9265.4|9297.3|9259.8|9304.3|9266.8|9297.3|9259.8|0
1614059700000|2021-02-23 05:55:00|9294.3|9256.8|9291.8|9254.3|9294.3|9256.8|9291.8|9254.3|0
1614060000000|2021-02-23 06:00:00|9296.3|9258.8|9293.8|9256.3|9296.3|9258.8|9291.8|9254.3|0
1614060300000|2021-02-23 06:05:00|9294|9256.5|9291.3|9253.8|9294.8|9257.3|9291.3|9253.8|0
1614060600000|2021-02-23 06:10:00|9289.3|9251.8|9284.3|9246.8|9289.3|9251.8|9283.8|9246.3|0
1614060900000|2021-02-23 06:15:00|9284.2|9246.7|9283.8|9246.3|9284.8|9247.3|9283.3|9245.8|0
1614061200000|2021-02-23 06:20:00|9283.5|9246|9286.3|9248.8|9286.3|9248.8|9281.3|9243.8|0
1614061500000|2021-02-23 06:25:00|9286.2|9248.7|9279.8|9242.3|9286.3|9248.8|9273.8|9236.3|0
1614061800000|2021-02-23 06:30:00|9279.9|9242.4|9283.2|9245.7|9283.2|9245.7|9276.5|9239|0
1614062100000|2021-02-23 06:35:00|9281.9|9244.4|9282.2|9244.7|9284|9246.5|9281.9|9244.4|0
1614062400000|2021-02-23 06:40:00|9282.7|9245.2|9268.5|9231|9282.7|9245.2|9268.5|9231|0
1614062700000|2021-02-23 06:45:00|9268.4|9230.9|9254.1|9216.6|9268.4|9230.9|9254.1|9216.6|0
1614063000000|2021-02-23 06:50:00|9253.7|9216.2|9261.9|9224.4|9262.3|9224.8|9253.7|9216.2|0
1614063300000|2021-02-23 06:55:00|9262.3|9224.8|9262.3|9224.8|9264.3|9226.8|9256|9218.5|0
1614063600000|2021-02-23 07:00:00|9262.1|9224.6|9257.8|9220.3|9264.4|9226.9|9257.8|9220.3|0
1614063900000|2021-02-23 07:05:00|9258.2|9220.7|9253.8|9216.3|9258.6|9221.1|9252.9|9215.4|0
1614064200000|2021-02-23 07:10:00|9253.3|9215.8|9254.6|9217.1|9257.6|9220.1|9252.6|9215.1|0
1614064500000|2021-02-23 07:15:00|9254.1|9216.6|9253.7|9216.2|9254.6|9217.1|9252.7|9215.2|0
1614064800000|2021-02-23 07:20:00|9254.6|9217.1|9256.4|9218.9|9256.4|9218.9|9249.4|9211.9|0
1614065100000|2021-02-23 07:25:00|9253.9|9216.4|9256.4|9218.9|9256.8|9219.3|9253.4|9215.9|0
1614065400000|2021-02-23 07:30:00|9256.3|9218.8|9256.4|9218.9|9257.2|9219.7|9254.9|9217.4|0
1614065700000|2021-02-23 07:35:00|9256.3|9218.8|9256.4|9218.9|9256.8|9219.3|9253.9|9216.4|0
1614066000000|2021-02-23 07:40:00|9256.3|9218.8|9254.8|9217.3|9256.4|9218.9|9253.2|9215.7|0
1614066300000|2021-02-23 07:45:00|9253.8|9216.3|9255.4|9217.9|9256.2|9218.7|9252.9|9215.4|0
1614066600000|2021-02-23 07:50:00|9256.3|9218.8|9254.9|9217.4|9256.3|9218.8|9254.4|9216.9|0
1614066900000|2021-02-23 07:55:00|9255.4|9217.9|9255.4|9217.9|9256.3|9218.8|9255.4|9217.9|0
1614067200000|2021-02-23 08:00:00|9255.3|9217.8|9246|9208.5|9255.8|9218.3|9242.8|9205.3|0
1614067500000|2021-02-23 08:05:00|9244.8|9207.3|9229|9191.5|9244.8|9207.3|9228.9|9191.4|0
1614067800000|2021-02-23 08:10:00|9228.5|9191|9230|9192.5|9230|9192.5|9226.1|9188.6|0
1614068100000|2021-02-23 08:15:00|9229.5|9192|9234.9|9197.4|9234.9|9197.4|9229.4|9191.9|0
1614068400000|2021-02-23 08:20:00|9233.5|9196|9231|9193.5|9234.5|9197|9230.5|9193|0
1614068700000|2021-02-23 08:25:00|9231.4|9193.9|9231.8|9194.3|9231.8|9194.3|9230.4|9192.9|0
1614069000000|2021-02-23 08:30:00|9232.3|9194.8|9231.7|9194.2|9232.3|9194.8|9231.3|9193.8|0
1614069300000|2021-02-23 08:35:00|9231.6|9194.1|9236.4|9198.9|9236.4|9198.9|9230.3|9192.8|0
1614069600000|2021-02-23 08:40:00|9236|9198.5|9239.2|9201.7|9241.1|9203.6|9236|9198.5|0
1614069900000|2021-02-23 08:45:00|9239.1|9201.6|9239.7|9202.2|9240.1|9202.6|9236.3|9198.8|0
1614070200000|2021-02-23 08:50:00|9240.5|9203|9236.4|9198.9|9241.5|9204|9234.9|9197.4|0
1614070500000|2021-02-23 08:55:00|9236.5|9199|9242.7|9205.2|9242.7|9205.2|9236.5|9199|0
1614070800000|2021-02-23 09:00:00|9243.4|9205.9|9253.5|9216|9253.5|9216|9241.4|9203.9|0
1614071100000|2021-02-23 09:05:00|9254|9216.5|9248.1|9210.6|9256.2|9218.7|9245.2|9207.7|0
1614071400000|2021-02-23 09:10:00|9248.3|9210.8|9245.8|9208.3|9249.1|9211.6|9244.3|9206.8|0
1614071700000|2021-02-23 09:15:00|9245.4|9207.9|9251.7|9214.2|9251.7|9214.2|9244.4|9206.9|0
1614072000000|2021-02-23 09:20:00|9251.3|9213.8|9251.8|9214.3|9251.8|9214.3|9248.8|9211.3|0
1614072300000|2021-02-23 09:25:00|9253|9215.5|9251.3|9213.8|9253.9|9216.4|9250.3|9212.8|0
1614072600000|2021-02-23 09:30:00|9253.4|9215.9|9254.9|9217.4|9258.5|9221|9252.9|9215.4|0
1614072900000|2021-02-23 09:35:00|9254.4|9216.9|9251.8|9214.3|9254.9|9217.4|9250.4|9212.9|0
1614073200000|2021-02-23 09:40:00|9251.9|9214.4|9249.4|9211.9|9253.6|9216.1|9249.4|9211.9|0
1614073500000|2021-02-23 09:45:00|9248.9|9211.4|9248.9|9211.4|9250.2|9212.7|9246|9208.5|0
1614073800000|2021-02-23 09:50:00|9251.3|9213.8|9251.3|9213.8|9251.7|9214.2|9248.9|9211.4|0
1614074100000|2021-02-23 09:55:00|9251.1|9213.6|9247.5|9210|9251.1|9213.6|9246|9208.5|0
1614074400000|2021-02-23 10:00:00|9247|9209.5|9231.3|9193.8|9247|9209.5|9231.3|9193.8|0
1614074700000|2021-02-23 10:05:00|9231.2|9193.7|9235.1|9197.6|9235.6|9198.1|9229.9|9192.4|0
1614075000000|2021-02-23 10:10:00|9236|9198.5|9239.6|9202.1|9243.4|9205.9|9235|9197.5|0
1614075300000|2021-02-23 10:15:00|9239.1|9201.6|9238.8|9201.3|9240.1|9202.6|9236.1|9198.6|0
1614075600000|2021-02-23 10:20:00|9238.3|9200.8|9233.6|9196.1|9238.3|9200.8|9231.8|9194.3|0
1614075900000|2021-02-23 10:25:00|9233.1|9195.6|9234.1|9196.6|9234.1|9196.6|9233.1|9195.6|0
1614076200000|2021-02-23 10:30:00|9232.7|9195.2|9237.3|9199.8|9239.5|9202|9232.6|9195.1|0
1614076500000|2021-02-23 10:35:00|9238.3|9200.8|9234.1|9196.6|9238.3|9200.8|9230.9|9193.4|0
1614076800000|2021-02-23 10:40:00|9233.7|9196.2|9229.9|9192.4|9234.1|9196.6|9229.9|9192.4|0
1614077100000|2021-02-23 10:45:00|9229.8|9192.3|9229.9|9192.4|9230.3|9192.8|9228.4|9190.9|0
1614077400000|2021-02-23 10:50:00|9230.4|9192.9|9229.9|9192.4|9231.4|9193.9|9229.9|9192.4|0
1614077700000|2021-02-23 10:55:00|9231.3|9193.8|9211.9|9174.4|9231.3|9193.8|9208.7|9171.2|0
1614078000000|2021-02-23 11:00:00|9212|9174.5|9212.9|9175.4|9213.4|9175.9|9210.9|9173.4|0
1614078300000|2021-02-23 11:05:00|9212.4|9174.9|9204.4|9166.9|9212.4|9174.9|9204.4|9166.9|0
1614078600000|2021-02-23 11:10:00|9204.6|9167.1|9209.7|9172.2|9209.7|9172.2|9204.6|9167.1|0
1614078900000|2021-02-23 11:15:00|9211.2|9173.7|9208.7|9171.2|9211.2|9173.7|9208.7|9171.2|0
1614079200000|2021-02-23 11:20:00|9210.2|9172.7|9214.4|9176.9|9214.4|9176.9|9209.7|9172.2|0
1614079500000|2021-02-23 11:25:00|9214.8|9177.3|9217|9179.5|9217.5|9180|9213.3|9175.8|0
1614079800000|2021-02-23 11:30:00|9217.5|9180|9216.6|9179.1|9217.5|9180|9213.7|9176.2|0
1614080100000|2021-02-23 11:35:00|9217.9|9180.4|9214.7|9177.2|9217.9|9180.4|9213.6|9176.1|0
1614080400000|2021-02-23 11:40:00|9215.2|9177.7|9217.1|9179.6|9217.1|9179.6|9215.2|9177.7|0
1614080700000|2021-02-23 11:45:00|9217.5|9180|9227.3|9189.8|9228.6|9191.1|9217.5|9180|0
1614081000000|2021-02-23 11:50:00|9227.5|9190|9233.2|9195.7|9234.1|9196.6|9227.5|9190|0
1614081300000|2021-02-23 11:55:00|9232.7|9195.2|9218.1|9180.6|9232.7|9195.2|9214.6|9177.1|0
1614081600000|2021-02-23 12:00:00|9218|9180.5|9220.5|9183|9220.5|9183|9217.6|9180.1|0
1614081900000|2021-02-23 12:05:00|9219.6|9182.1|9205.4|9167.9|9219.6|9182.1|9203.5|9166|0
1614082200000|2021-02-23 12:10:00|9205.9|9168.4|9203.6|9166.1|9206.7|9169.2|9202.1|9164.6|0
1614082500000|2021-02-23 12:15:00|9205.4|9167.9|9206.5|9169|9214.8|9177.3|9205.4|9167.9|0
1614082800000|2021-02-23 12:20:00|9208.7|9171.2|9209.7|9172.2|9212|9174.5|9208.7|9171.2|0
1614083100000|2021-02-23 12:25:00|9210.1|9172.6|9223.3|9185.8|9223.3|9185.8|9210.1|9172.6|0
1614083400000|2021-02-23 12:30:00|9226.8|9189.3|9221.8|9184.3|9228.8|9191.3|9216.8|9179.3|0
1614083700000|2021-02-23 12:35:00|9224.3|9186.8|9226.3|9188.8|9233.8|9196.3|9223.8|9186.3|0
1614084000000|2021-02-23 12:40:00|9225.8|9188.3|9223.3|9185.8|9225.8|9188.3|9216.3|9178.8|0
1614084300000|2021-02-23 12:45:00|9222.8|9185.3|9228.8|9191.3|9228.8|9191.3|9222.8|9185.3|0
1614084600000|2021-02-23 12:50:00|9228.3|9190.8|9231.3|9193.8|9231.3|9193.8|9224.9|9187.4|0
1614084900000|2021-02-23 12:55:00|9231.8|9194.3|9224.5|9187|9233.8|9196.3|9223.5|9186|0
1614085200000|2021-02-23 13:00:00|9224.4|9186.9|9229.3|9191.8|9229.3|9191.8|9213|9175.5|0
1614085500000|2021-02-23 13:05:00|9229.9|9192.4|9247.3|9209.8|9249.8|9212.3|9229.9|9192.4|0
1614085800000|2021-02-23 13:10:00|9247.2|9209.7|9237.3|9199.8|9248.8|9211.3|9234.8|9197.3|0
1614086100000|2021-02-23 13:15:00|9239.9|9202.4|9240.3|9202.8|9248.3|9210.8|9239.9|9202.4|0
1614086400000|2021-02-23 13:20:00|9240.8|9203.3|9211.6|9174.1|9240.8|9203.3|9211.6|9174.1|1
1614086700000|2021-02-23 13:25:00|9210.6|9173.1|9201.4|9163.9|9212|9174.5|9200|9162.5|0
1614087000000|2021-02-23 13:30:00|9194.9|9169.9|9204.6|9167.1|9206.4|9170|9190.5|9159.5|0
1614087300000|2021-02-23 13:35:00|9203.7|9166.2|9200.1|9162.6|9204.1|9169.1|9193.1|9155.6|1
1614087600000|2021-02-23 13:40:00|9200.5|9163|9206.6|9169.1|9209.1|9171.6|9200.5|9163|0
1614087900000|2021-02-23 13:45:00|9206.7|9169.2|9206.6|9169.1|9209.9|9172.4|9205.6|9168.1|0
1614088200000|2021-02-23 13:50:00|9206.1|9168.6|9207.6|9170.1|9211.7|9174.2|9206.1|9168.6|0
1614088500000|2021-02-23 13:55:00|9207.5|9170|9220.2|9182.7|9220.2|9182.7|9207.1|9169.6|0
1614088800000|2021-02-23 14:00:00|9220.6|9183.1|9216.5|9179|9221.5|9184|9215|9177.5|0
1614089100000|2021-02-23 14:05:00|9215.5|9178|9223.4|9185.9|9225.9|9188.4|9210|9172.5|0
1614089400000|2021-02-23 14:10:00|9223.5|9186|9208.1|9170.6|9223.9|9186.4|9207.7|9170.2|0
1614089700000|2021-02-23 14:15:00|9211.6|9174.1|9211.1|9173.6|9218|9180.5|9209.7|9172.2|0
1614090000000|2021-02-23 14:20:00|9212|9174.5|9210.1|9172.6|9212.4|9174.9|9209.2|9171.7|0
1614090300000|2021-02-23 14:25:00|9209.6|9172.1|9209.2|9171.7|9210.1|9172.6|9197.7|9160.2|0
1614090600000|2021-02-23 14:30:00|9208.8|9171.3|9196.7|9159.2|9210.6|9173.1|9196.7|9159.2|0
1614090900000|2021-02-23 14:35:00|9196.2|9158.7|9167.7|9152.7|9202.6|9165.1|9165.9|9150.9|0
1614091200000|2021-02-23 14:40:00|9167.3|9152.3|9183|9158|9199.9|9162.4|9163.6|9148.6|0
1614091500000|2021-02-23 14:45:00|9181.9|9156.9|9156.7|9119.2|9194.8|9160.5|9155.8|9118.3|4
1614091800000|2021-02-23 14:50:00|9156.6|9119.1|9168.6|9131.1|9173.8|9136.3|9143.8|9106.3|0
1614092100000|2021-02-23 14:55:00|9169.1|9131.6|9174.8|9137.3|9179.4|9141.9|9164.9|9127.4|0
1614092400000|2021-02-23 15:00:00|9175.2|9137.7|9180.3|9142.8|9189.8|9152.3|9168.6|9131.1|0
1614092700000|2021-02-23 15:05:00|9181.8|9144.3|9193.3|9155.8|9195.8|9158.3|9180.3|9142.8|0
1614093000000|2021-02-23 15:10:00|9192.3|9154.8|9187.4|9149.9|9202.8|9165.3|9187.3|9149.8|0
1614093300000|2021-02-23 15:15:00|9187.8|9150.3|9174.2|9136.7|9187.8|9150.3|9169.4|9131.9|0
1614093600000|2021-02-23 15:20:00|9174.1|9136.6|9175.6|9138.1|9176|9138.5|9169|9131.5|0
1614093900000|2021-02-23 15:25:00|9176|9138.5|9188.9|9151.4|9198.9|9161.4|9173.1|9135.6|0
1614094200000|2021-02-23 15:30:00|9189.4|9151.9|9199.4|9161.9|9210.4|9172.9|9189.4|9151.9|0
1614094500000|2021-02-23 15:35:00|9199.9|9162.4|9192.2|9154.7|9199.9|9162.4|9188.2|9150.7|0
1614094800000|2021-02-23 15:40:00|9192.1|9154.6|9186.7|9149.2|9194.7|9157.2|9185.7|9148.2|0
1614095100000|2021-02-23 15:45:00|9185.7|9148.2|9200.1|9162.6|9200.1|9162.6|9180|9142.5|0
1614095400000|2021-02-23 15:50:00|9200.2|9162.7|9196.1|9158.6|9201.1|9163.6|9188.1|9150.6|0
1614095700000|2021-02-23 15:55:00|9196.6|9159.1|9181.1|9143.6|9198.1|9160.6|9175.7|9138.2|0
1614096000000|2021-02-23 16:00:00|9181.2|9143.7|9210.3|9172.8|9211.6|9174.1|9181.2|9143.7|0
1614096300000|2021-02-23 16:05:00|9211.1|9173.6|9205|9167.5|9221.6|9184.1|9201.7|9164.2|0
1614096600000|2021-02-23 16:10:00|9204.5|9167|9209|9171.5|9213|9175.5|9199.9|9162.4|0
1614096900000|2021-02-23 16:15:00|9209.4|9171.9|9212.3|9174.8|9213.9|9176.4|9198.4|9160.9|0
1614097200000|2021-02-23 16:20:00|9211.9|9174.4|9224|9186.5|9227|9189.5|9203.5|9166|0
1614097500000|2021-02-23 16:25:00|9224.3|9186.8|9224.5|9187|9237|9199.5|9220.5|9183|0
1614097800000|2021-02-23 16:30:00|9224|9186.5|9226.5|9189|9228|9190.5|9218|9180.5|0
1614098100000|2021-02-23 16:35:00|9226.4|9188.9|9222.6|9185.1|9231.5|9194|9220|9182.5|0
1614098400000|2021-02-23 16:40:00|9223.5|9186|9239.5|9202|9242.5|9205|9223.4|9185.9|0
1614098700000|2021-02-23 16:45:00|9239.4|9201.9|9241.5|9204|9255|9217.5|9239|9201.5|0
1614099000000|2021-02-23 16:50:00|9241|9203.5|9253.5|9216|9257.5|9220|9241|9203.5|0
1614099300000|2021-02-23 16:55:00|9254|9216.5|9253|9215.5|9258.5|9221|9249|9211.5|0
1614099600000|2021-02-23 17:00:00|9252.5|9215|9252.8|9237.8|9269.2|9241.5|9250.6|9214.5|1
1614099900000|2021-02-23 17:05:00|9252.4|9237.4|9252.9|9215.4|9253.7|9237.4|9241.7|9212.2|5
1614100200000|2021-02-23 17:10:00|9252.4|9214.9|9248.4|9210.9|9258.4|9220.9|9246.9|9209.4|0
1614100500000|2021-02-23 17:15:00|9247.9|9210.4|9250.4|9212.9|9259.4|9221.9|9247.9|9210.4|0
1614100800000|2021-02-23 17:20:00|9250.3|9212.8|9250.9|9213.4|9254.9|9217.4|9248.4|9210.9|0
1614101100000|2021-02-23 17:25:00|9250.8|9213.3|9248.4|9210.9|9254.3|9216.8|9246.9|9209.4|0
1614101400000|2021-02-23 17:30:00|9247.9|9210.4|9251.4|9213.9|9252.4|9214.9|9247.8|9210.3|0
1614101700000|2021-02-23 17:35:00|9251.5|9214|9253.4|9215.9|9253.4|9215.9|9245.9|9208.4|0
1614102000000|2021-02-23 17:40:00|9253.9|9216.4|9240.4|9202.9|9253.9|9216.4|9239.4|9201.9|0
1614102300000|2021-02-23 17:45:00|9239.9|9202.4|9243.4|9205.9|9245.9|9208.4|9230.9|9193.4|0
1614102600000|2021-02-23 17:50:00|9243.1|9205.6|9228|9190.5|9243.4|9205.9|9226.5|9189|0
1614102900000|2021-02-23 17:55:00|9227.5|9190|9230|9192.5|9231.9|9194.4|9217.4|9179.9|0
1614103200000|2021-02-23 18:00:00|9227.5|9190|9229|9191.5|9236|9198.5|9224.5|9187|0
1614103500000|2021-02-23 18:05:00|9229.5|9192|9232|9194.5|9233.5|9196|9224.5|9187|0
1614103800000|2021-02-23 18:10:00|9231|9193.5|9222|9184.5|9231.5|9194|9222|9184.5|0
1614104100000|2021-02-23 18:15:00|9221.5|9184|9226|9188.5|9231|9193.5|9220|9182.5|0
1614104400000|2021-02-23 18:20:00|9226.1|9188.6|9239|9201.5|9239|9201.5|9220.5|9183|0
1614104700000|2021-02-23 18:25:00|9239.1|9201.6|9237.5|9200|9241.5|9204|9233.5|9196|0
1614105000000|2021-02-23 18:30:00|9237|9199.5|9244.5|9207|9248|9210.5|9237|9199.5|0
1614105300000|2021-02-23 18:35:00|9246|9208.5|9247.5|9210|9251.5|9214|9246|9208.5|0
1614105600000|2021-02-23 18:40:00|9248|9210.5|9249|9211.5|9252.5|9215|9242|9204.5|0
1614105900000|2021-02-23 18:45:00|9248.9|9211.4|9259.5|9222|9261|9223.5|9247.5|9210|0
1614106200000|2021-02-23 18:50:00|9259.2|9221.7|9254|9216.5|9259.2|9234.3|9248.8|9216.3|1
1614106500000|2021-02-23 18:55:00|9255.5|9218|9253.5|9216|9260.5|9223|9253|9215.5|0
1614106800000|2021-02-23 19:00:00|9253.7|9216.2|9275.2|9237.7|9276.2|9251.6|9253.5|9216|3
1614107100000|2021-02-23 19:05:00|9275.7|9238.2|9283.7|9246.2|9285.7|9248.2|9273.7|9236.2|0
1614107400000|2021-02-23 19:10:00|9282.2|9244.7|9248.4|9210.9|9282.7|9245.2|9248.4|9210.9|0
1614107700000|2021-02-23 19:15:00|9249.4|9211.9|9260|9222.5|9263.4|9225.9|9249.4|9211.9|0
1614132000000|2021-02-24 02:00:00|9272.4|9234.9|9243.6|9206.1|9275.2|9237.7|9243.6|9206.1|0
1614132300000|2021-02-24 02:05:00|9246.6|9209.1|9242.5|9205|9261.2|9223.7|9241.5|9204|0
1614132600000|2021-02-24 02:10:00|9240|9202.5|9241.1|9203.6|9243.6|9206.1|9240|9202.5|0
1614132900000|2021-02-24 02:15:00|9241.6|9204.1|9245.1|9207.6|9245.5|9208|9240.6|9203.1|0
1614133200000|2021-02-24 02:20:00|9245.6|9208.1|9245.1|9207.6|9246.1|9208.6|9245.1|9207.6|0
1614133500000|2021-02-24 02:25:00|9244.9|9207.4|9243.1|9205.6|9245|9207.5|9241.1|9203.6|0
1614133800000|2021-02-24 02:30:00|9243.6|9206.1|9243.1|9205.6|9243.6|9206.1|9240.6|9203.1|0
1614134100000|2021-02-24 02:35:00|9243.6|9206.1|9238.6|9201.1|9243.6|9206.1|9238.6|9201.1|0
1614134400000|2021-02-24 02:40:00|9238.5|9201|9226.1|9188.6|9238.5|9201|9226.1|9188.6|0
1614134700000|2021-02-24 02:45:00|9225.9|9188.4|9217.1|9179.6|9225.9|9188.4|9212.6|9175.1|0
1614135000000|2021-02-24 02:50:00|9212.1|9174.6|9215.6|9178.1|9215.6|9178.1|9211.6|9174.1|0
1614135300000|2021-02-24 02:55:00|9217.1|9179.6|9216.6|9179.1|9217.1|9179.6|9216.6|9179.1|0
1614135600000|2021-02-24 03:00:00|9216.7|9179.2|9221.1|9183.6|9221.1|9183.6|9216.6|9179.1|0
1614135900000|2021-02-24 03:05:00|9222.1|9184.6|9236.6|9199.1|9237.6|9200.1|9222.1|9184.6|0
1614136200000|2021-02-24 03:10:00|9241.1|9203.6|9239.6|9202.1|9241.1|9203.6|9235.6|9198.1|0
1614136500000|2021-02-24 03:15:00|9239.7|9202.2|9240.1|9202.6|9240.1|9202.6|9239.7|9202.2|0
1614136800000|2021-02-24 03:20:00|9239.6|9202.1|9239.6|9202.1|9239.6|9202.1|9239.1|9201.6|0
1614137100000|2021-02-24 03:25:00|9239.1|9201.6|9238.6|9201.1|9239.1|9201.6|9238.6|9201.1|0
1614137400000|2021-02-24 03:30:00|9238.8|9201.3|9240.1|9202.6|9240.1|9202.6|9238.8|9201.3|0
1614138000000|2021-02-24 03:40:00|9240.2|9202.7|9240.2|9202.7|9240.6|9203.1|9240.2|9202.7|0
1614138600000|2021-02-24 03:50:00|9240.7|9203.2|9241.2|9203.7|9241.2|9203.7|9240.7|9203.2|0
1614139200000|2021-02-24 04:00:00|9240.7|9203.2|9241.7|9204.2|9241.7|9204.2|9240.7|9203.2|0
1614139800000|2021-02-24 04:10:00|9241.5|9204|9242.2|9204.7|9242.2|9204.7|9240.7|9203.2|0
1614140400000|2021-02-24 04:20:00|9242.7|9205.2|9242.7|9205.2|9242.7|9205.2|9242.7|9205.2|0
1614140700000|2021-02-24 04:25:00|9246.7|9209.2|9255.2|9217.7|9255.2|9217.7|9246.7|9209.2|0
1614141000000|2021-02-24 04:30:00|9259.7|9222.2|9268.2|9230.7|9268.2|9230.7|9257.2|9219.7|0
1614141300000|2021-02-24 04:35:00|9268.1|9230.6|9267.7|9230.2|9268.1|9230.6|9267.7|9230.2|0
1614141600000|2021-02-24 04:40:00|9268.2|9230.7|9268.2|9230.7|9268.2|9230.7|9268.2|9230.7|0
1614141900000|2021-02-24 04:45:00|9267.7|9230.2|9266.2|9228.7|9267.7|9230.2|9266.2|9228.7|0
1614142800000|2021-02-24 05:00:00|9266.3|9228.8|9266.2|9228.7|9266.7|9229.2|9266.2|9228.7|0
1614143100000|2021-02-24 05:05:00|9266.3|9228.8|9260.8|9223.3|9266.3|9228.8|9260.8|9223.3|0
1614143400000|2021-02-24 05:10:00|9260.3|9222.8|9259.8|9222.3|9260.8|9223.3|9259.8|9222.3|0
1614143700000|2021-02-24 05:15:00|9263.8|9226.3|9255.3|9217.8|9263.8|9226.3|9255.3|9217.8|0
1614144000000|2021-02-24 05:20:00|9254.3|9216.8|9252.3|9214.8|9254.3|9216.8|9251.8|9214.3|0
1614144300000|2021-02-24 05:25:00|9251.8|9214.3|9252.7|9215.2|9252.8|9215.3|9251.3|9213.8|0
1614144600000|2021-02-24 05:30:00|9252.3|9214.8|9251.3|9213.8|9252.8|9215.3|9250.8|9213.3|0
1614144900000|2021-02-24 05:35:00|9251.2|9213.7|9254.8|9217.3|9254.8|9217.3|9250.8|9213.3|0
1614145500000|2021-02-24 05:45:00|9256.8|9219.3|9261.3|9223.8|9263.3|9225.8|9256.8|9219.3|0
1614145800000|2021-02-24 05:50:00|9260.8|9223.3|9260.8|9223.3|9260.8|9223.3|9260.8|9223.3|0
1614146100000|2021-02-24 05:55:00|9260.7|9223.2|9258.8|9221.3|9260.8|9223.3|9258.8|9221.3|0
1614146400000|2021-02-24 06:00:00|9258.6|9221.1|9243.3|9205.8|9258.6|9221.1|9243.3|9205.8|0
1614146700000|2021-02-24 06:05:00|9243.2|9205.7|9242.3|9204.8|9243.2|9205.7|9242.3|9204.8|0
1614147000000|2021-02-24 06:10:00|9241.8|9204.3|9228.3|9190.8|9241.8|9204.3|9228.3|9190.8|0
1614147300000|2021-02-24 06:15:00|9226.8|9189.3|9227.8|9190.3|9228.3|9190.8|9226.8|9189.3|0
1614147600000|2021-02-24 06:20:00|9227.3|9189.8|9224.3|9186.8|9227.8|9190.3|9224.3|9186.8|0
1614147900000|2021-02-24 06:25:00|9224.4|9186.9|9225.3|9187.8|9225.3|9187.8|9224.4|9186.9|0
1614148200000|2021-02-24 06:30:00|9225.4|9187.9|9228.3|9190.8|9230.8|9193.3|9225.4|9187.9|0
1614148500000|2021-02-24 06:35:00|9228.4|9190.9|9223.1|9185.6|9228.4|9190.9|9223.1|9185.6|0
1614148800000|2021-02-24 06:40:00|9227.4|9189.9|9242.4|9204.9|9242.4|9204.9|9227.4|9189.9|0
1614149100000|2021-02-24 06:45:00|9243.4|9205.9|9244.9|9207.4|9244.9|9207.4|9243.4|9205.9|0
1614149700000|2021-02-24 06:55:00|9242.9|9205.4|9238.4|9200.9|9244.9|9207.4|9238.4|9200.9|0
1614150000000|2021-02-24 07:00:00|9237.9|9200.4|9236.9|9199.4|9237.9|9200.4|9236.9|9199.4|0
1614150300000|2021-02-24 07:05:00|9236.7|9199.2|9229.9|9192.4|9236.7|9199.2|9219.9|9182.4|0
1614150600000|2021-02-24 07:10:00|9230|9192.5|9233.4|9195.9|9233.4|9195.9|9229.9|9192.4|0
1614150900000|2021-02-24 07:15:00|9233.9|9196.4|9235.9|9198.4|9235.9|9198.4|9233.9|9196.4|0
1614151200000|2021-02-24 07:20:00|9234.4|9196.9|9236.9|9199.4|9236.9|9199.4|9234.4|9196.9|0
1614151500000|2021-02-24 07:25:00|9237|9199.5|9238.4|9200.9|9238.9|9201.4|9237|9199.5|0
1614151800000|2021-02-24 07:30:00|9237.9|9200.4|9238.9|9201.4|9239.4|9201.9|9237.9|9200.4|0
1614152100000|2021-02-24 07:35:00|9237.9|9200.4|9233.9|9196.4|9238.4|9200.9|9231.4|9193.9|0
1614152400000|2021-02-24 07:40:00|9233.4|9195.9|9233.9|9196.4|9233.9|9196.4|9233.4|9195.9|0
1614152700000|2021-02-24 07:45:00|9233.4|9195.9|9232.9|9195.4|9234.4|9196.9|9232.9|9195.4|0
1614153000000|2021-02-24 07:50:00|9233.4|9195.9|9233.9|9196.4|9234.4|9196.9|9233.4|9195.9|0
1614153300000|2021-02-24 07:55:00|9233.4|9195.9|9233.9|9196.4|9234.4|9196.9|9233.4|9195.9|0
1614153600000|2021-02-24 08:00:00|9234.4|9196.9|9236|9198.5|9236|9198.5|9231.9|9194.4|0
1614153900000|2021-02-24 08:05:00|9236.5|9199|9228|9190.5|9238.5|9201|9224.5|9187|0
1614154200000|2021-02-24 08:10:00|9227.5|9190|9231|9193.5|9234.5|9197|9225|9187.5|0
1614154500000|2021-02-24 08:15:00|9230.2|9192.7|9230.5|9193|9231.5|9194|9225.5|9188|0
1614154800000|2021-02-24 08:20:00|9230|9192.5|9232.5|9195|9232.5|9195|9230|9192.5|0
1614155100000|2021-02-24 08:25:00|9232|9194.5|9223.5|9186|9232.5|9195|9223|9185.5|0
1614155400000|2021-02-24 08:30:00|9217.5|9180|9229.5|9192|9232.3|9194.8|9217.5|9180|0
1614155700000|2021-02-24 08:35:00|9229|9191.5|9232.5|9195|9232.5|9195|9228|9190.5|0
1614156000000|2021-02-24 08:40:00|9232|9194.5|9234|9196.5|9235.5|9198|9229.5|9192|0
1614156300000|2021-02-24 08:45:00|9233.5|9196|9231|9193.5|9236|9198.5|9231|9193.5|0
1614156600000|2021-02-24 08:50:00|9231.4|9193.9|9231|9193.5|9236|9198.5|9231|9193.5|0
1614156900000|2021-02-24 08:55:00|9234|9196.5|9236.5|9199|9236.5|9199|9234|9196.5|0
1614157200000|2021-02-24 09:00:00|9237|9199.5|9239.5|9202|9240.5|9203|9235|9197.5|0
1614157500000|2021-02-24 09:05:00|9240|9202.5|9239.5|9202|9242|9204.5|9239|9201.5|0
1614157800000|2021-02-24 09:10:00|9240|9202.5|9239.5|9202|9243.5|9206|9239|9201.5|0
1614158100000|2021-02-24 09:15:00|9240|9202.5|9243.5|9206|9243.5|9206|9237.5|9200|0
1614158400000|2021-02-24 09:20:00|9244|9206.5|9248.5|9211|9250|9212.5|9244|9206.5|0
1614158700000|2021-02-24 09:25:00|9248.6|9211.1|9247|9209.5|9249.5|9212|9247|9209.5|0
1614159000000|2021-02-24 09:30:00|9246|9208.5|9244.6|9207.1|9246.1|9208.6|9242.1|9204.6|0
1614159300000|2021-02-24 09:35:00|9244.5|9207|9241.6|9204.1|9246.6|9209.1|9240.1|9202.6|0
1614159600000|2021-02-24 09:40:00|9242.1|9204.6|9242.6|9205.1|9245.6|9208.1|9242.1|9204.6|0
1614159900000|2021-02-24 09:45:00|9243.6|9206.1|9239.1|9201.6|9245.1|9207.6|9239.1|9201.6|0
1614160200000|2021-02-24 09:50:00|9239.6|9202.1|9244.6|9207.1|9244.6|9207.1|9239.6|9202.1|0
1614160500000|2021-02-24 09:55:00|9245.1|9207.6|9248.6|9211.1|9250.1|9212.6|9244.1|9206.6|0
1614160800000|2021-02-24 10:00:00|9249.6|9212.1|9250.6|9213.1|9256.6|9219.1|9249.6|9212.1|0
1614161100000|2021-02-24 10:05:00|9251.6|9214.1|9252.1|9214.6|9252.1|9214.6|9249.1|9211.6|0
1614161400000|2021-02-24 10:10:00|9252.3|9214.8|9250.6|9213.1|9255.1|9217.6|9250.2|9212.7|0
1614161700000|2021-02-24 10:15:00|9250.1|9212.6|9250.1|9212.6|9252.1|9214.6|9249.6|9212.1|0
1614162000000|2021-02-24 10:20:00|9250.4|9212.9|9252.6|9215.1|9253.1|9215.6|9250.4|9212.9|0
1614162300000|2021-02-24 10:25:00|9252.3|9214.8|9256.1|9218.6|9259.6|9222.1|9250.1|9212.6|0
1614162600000|2021-02-24 10:30:00|9255.1|9217.6|9256.6|9219.1|9257.1|9219.6|9250.6|9213.1|0
1614162900000|2021-02-24 10:35:00|9257.1|9219.6|9255.6|9218.1|9257.8|9220.3|9252.6|9215.1|0
1614163200000|2021-02-24 10:40:00|9255.5|9218|9253.1|9215.6|9256.1|9218.6|9252.1|9214.6|0
1614163500000|2021-02-24 10:45:00|9252.6|9215.1|9257.1|9219.6|9257.6|9220.1|9252.6|9215.1|0
1614163800000|2021-02-24 10:50:00|9257.2|9219.7|9257.1|9219.6|9257.6|9220.1|9256.6|9219.1|0
1614164100000|2021-02-24 10:55:00|9256.6|9219.1|9257.2|9219.7|9257.2|9219.7|9256.6|9219.1|0
1614164400000|2021-02-24 11:00:00|9257.7|9220.2|9259.2|9221.7|9260.2|9222.7|9257.7|9220.2|0
1614164700000|2021-02-24 11:05:00|9259.7|9222.2|9259.7|9222.2|9259.7|9222.2|9259.2|9221.7|0
1614165000000|2021-02-24 11:10:00|9259.2|9221.7|9259.7|9222.2|9259.7|9222.2|9258.6|9221.1|0
1614165300000|2021-02-24 11:15:00|9259.2|9221.7|9260.7|9223.2|9264.7|9227.2|9259.2|9221.7|0
1614165900000|2021-02-24 11:25:00|9260.6|9223.1|9257.7|9220.2|9260.6|9223.1|9255.2|9217.7|0
1614166200000|2021-02-24 11:30:00|9257.8|9220.3|9258.2|9220.7|9258.2|9220.7|9257.8|9220.3|0
1614166500000|2021-02-24 11:35:00|9258.5|9221|9260.7|9223.2|9260.7|9223.2|9258.5|9221|0
1614166800000|2021-02-24 11:40:00|9260.9|9223.4|9257.7|9220.2|9263.2|9225.7|9256.7|9219.2|0
1614167100000|2021-02-24 11:45:00|9257.6|9220.1|9257.2|9219.7|9257.6|9220.1|9257.2|9219.7|0
1614167400000|2021-02-24 11:50:00|9257.1|9219.6|9259.2|9221.7|9259.2|9221.7|9256.2|9218.7|0
1614167700000|2021-02-24 11:55:00|9260.7|9223.2|9258.7|9221.2|9260.7|9223.2|9258.7|9221.2|0
1614168000000|2021-02-24 12:00:00|9257.8|9220.3|9243.7|9206.2|9257.8|9220.3|9241.7|9204.2|0
1614168300000|2021-02-24 12:05:00|9244.2|9206.7|9245.2|9207.7|9245.7|9208.2|9242.7|9205.2|0
1614168600000|2021-02-24 12:10:00|9244.7|9207.2|9248.7|9211.2|9248.7|9211.2|9244.2|9206.7|0
1614168900000|2021-02-24 12:15:00|9248.8|9211.3|9261.2|9223.7|9261.2|9223.7|9248.8|9211.3|0
1614169200000|2021-02-24 12:20:00|9263.7|9226.2|9271.2|9233.7|9271.2|9233.7|9262.7|9225.2|0
1614169500000|2021-02-24 12:25:00|9271.3|9233.8|9267.3|9229.8|9271.7|9234.2|9265.3|9227.8|0
1614169800000|2021-02-24 12:30:00|9266.8|9229.3|9270.8|9233.3|9273.3|9235.8|9266.8|9229.3|0
1614170100000|2021-02-24 12:35:00|9271.8|9234.3|9273.3|9235.8|9273.3|9235.8|9271.8|9234.3|0
1614170400000|2021-02-24 12:40:00|9273.5|9236|9287.9|9250.4|9288.9|9251.4|9273.5|9236|0
1614170700000|2021-02-24 12:45:00|9289.4|9251.9|9288.9|9251.4|9293.5|9256|9287.4|9249.9|0
1614171000000|2021-02-24 12:50:00|9288.8|9251.3|9292.4|9254.9|9292.9|9255.4|9288.4|9250.9|0
1614171300000|2021-02-24 12:55:00|9292.5|9255|9303.4|9265.9|9304.9|9267.4|9292.5|9255|0
1614171600000|2021-02-24 13:00:00|9303.5|9266|9295.8|9258.3|9303.9|9266.4|9290.4|9252.9|0
1614171900000|2021-02-24 13:05:00|9295.4|9257.9|9312.4|9274.9|9313.4|9275.9|9294.4|9256.9|0
1614172200000|2021-02-24 13:10:00|9304.9|9267.4|9290.8|9253.3|9304.9|9267.4|9290.4|9252.9|0
1614172500000|2021-02-24 13:15:00|9289.9|9252.4|9287.4|9249.9|9297.4|9259.9|9287.4|9249.9|0
1614172800000|2021-02-24 13:20:00|9288|9250.5|9266.9|9229.4|9292.4|9254.9|9266.4|9228.9|0
1614173100000|2021-02-24 13:25:00|9268.9|9231.4|9285.4|9247.9|9285.4|9247.9|9268.4|9230.9|0
1614173400000|2021-02-24 13:30:00|9284.9|9247.4|9286.4|9248.9|9286.4|9248.9|9272.4|9234.9|0
1614173700000|2021-02-24 13:35:00|9279.9|9242.4|9285.4|9247.9|9290.9|9253.4|9277.9|9240.4|0
1614174000000|2021-02-24 13:40:00|9283.4|9245.9|9279.4|9241.9|9283.4|9245.9|9271.9|9234.4|0
1614174300000|2021-02-24 13:45:00|9280.4|9242.9|9271.4|9233.9|9286.9|9249.4|9270.9|9233.4|0
1614174600000|2021-02-24 13:50:00|9271.3|9233.8|9271.9|9234.4|9274.9|9237.4|9266|9228.5|0
1614174900000|2021-02-24 13:55:00|9270.9|9233.4|9256.4|9218.9|9271.9|9234.4|9256.4|9218.9|0
1614175200000|2021-02-24 14:00:00|9256.7|9219.2|9257.9|9220.4|9258.3|9220.8|9249.9|9212.4|0
1614175500000|2021-02-24 14:05:00|9258.1|9220.6|9259.4|9221.9|9263.4|9225.9|9257.4|9219.9|0
1614175800000|2021-02-24 14:10:00|9259.5|9222|9275.4|9237.9|9277.9|9240.4|9259.5|9222|0
1614176100000|2021-02-24 14:15:00|9276.4|9238.9|9272.4|9234.9|9276.4|9238.9|9268.4|9230.9|0
1614176400000|2021-02-24 14:20:00|9271.9|9234.4|9271.8|9234.3|9278.9|9241.4|9269.8|9232.3|0
1614176700000|2021-02-24 14:25:00|9271.7|9234.2|9275.8|9238.3|9283.9|9246.4|9270.3|9232.8|0
1614177000000|2021-02-24 14:30:00|9275.5|9238|9265.3|9227.8|9282.3|9244.8|9265.3|9227.8|0
1614177300000|2021-02-24 14:35:00|9264.8|9227.3|9258.3|9220.8|9264.9|9227.4|9248.8|9211.3|0
1614177600000|2021-02-24 14:40:00|9257.8|9220.3|9264.3|9226.8|9271.8|9234.3|9251.8|9214.3|0
1614177900000|2021-02-24 14:45:00|9264.2|9226.7|9286.8|9249.3|9291.4|9253.9|9263.5|9226|0
1614178200000|2021-02-24 14:50:00|9287.2|9249.7|9288.4|9250.9|9294.3|9256.8|9285.8|9248.3|0
1614178500000|2021-02-24 14:55:00|9285.4|9247.9|9276.9|9239.4|9291.9|9254.4|9276.3|9238.8|0
1614178800000|2021-02-24 15:00:00|9281.4|9243.9|9271.4|9233.9|9292.9|9255.4|9269.9|9232.4|0
1614179100000|2021-02-24 15:05:00|9271.8|9234.3|9279.3|9241.8|9290.9|9253.4|9271.8|9234.3|0
1614179400000|2021-02-24 15:10:00|9277.8|9240.3|9280.2|9242.7|9283.8|9246.3|9273.8|9236.3|0
1614179700000|2021-02-24 15:15:00|9279.8|9242.3|9288.8|9251.3|9300.3|9262.8|9277.3|9239.8|0
1614180000000|2021-02-24 15:20:00|9288.7|9251.2|9285.3|9247.8|9291.8|9254.3|9280.8|9243.3|0
1614180300000|2021-02-24 15:25:00|9286.3|9248.8|9273.9|9236.4|9288.3|9250.8|9273.8|9236.3|0
1614180600000|2021-02-24 15:30:00|9274.3|9236.8|9298.3|9260.8|9298.8|9261.3|9274.3|9236.8|0
1614180900000|2021-02-24 15:35:00|9299.3|9261.8|9302.8|9265.3|9302.8|9265.3|9291.8|9254.3|0
1614181200000|2021-02-24 15:40:00|9302.7|9265.2|9296.3|9258.8|9302.7|9265.2|9293.3|9255.8|0
1614181500000|2021-02-24 15:45:00|9295.8|9258.3|9307.3|9269.8|9307.3|9269.8|9293.3|9255.8|0
1614181800000|2021-02-24 15:50:00|9307.8|9270.3|9310.3|9272.8|9310.3|9272.8|9303.3|9265.8|0
1614182100000|2021-02-24 15:55:00|9310.4|9272.9|9333.8|9296.3|9334.8|9297.3|9309.8|9272.3|0
1614182400000|2021-02-24 16:00:00|9333.7|9296.2|9342.8|9305.3|9345.3|9307.8|9333.7|9296.2|0
1614182700000|2021-02-24 16:05:00|9343|9305.5|9346.8|9309.3|9360.3|9322.8|9340.8|9303.3|0
1614183000000|2021-02-24 16:10:00|9347|9309.5|9341.8|9304.3|9351.3|9313.8|9333.9|9296.4|0
1614183300000|2021-02-24 16:15:00|9341.6|9304.1|9302.2|9264.7|9355.8|9318.3|9289.2|9251.7|0
1614183600000|2021-02-24 16:20:00|9304.7|9267.2|9322.7|9285.2|9324.2|9286.7|9304.7|9267.2|0
1614183900000|2021-02-24 16:25:00|9322.5|9285|9305.7|9268.2|9326|9288.5|9305.7|9268.2|0
1614184200000|2021-02-24 16:30:00|9305.8|9268.3|9315.7|9278.2|9317.7|9280.2|9305.2|9267.7|0
1614184500000|2021-02-24 16:35:00|9315.5|9278|9311.2|9273.7|9323.2|9285.7|9309.7|9272.2|0
1614184800000|2021-02-24 16:40:00|9311.7|9274.2|9309.1|9271.6|9314.2|9276.7|9306.2|9268.7|0
1614185100000|2021-02-24 16:45:00|9308.7|9271.2|9320.7|9283.2|9324.7|9287.2|9308.7|9271.2|0
1614185400000|2021-02-24 16:50:00|9320.8|9283.3|9318.2|9280.7|9321.5|9284|9309.7|9272.2|0
1614185700000|2021-02-24 16:55:00|9318.3|9280.8|9309.7|9272.2|9318.7|9281.2|9308.7|9271.2|0
1614186000000|2021-02-24 17:00:00|9310.2|9272.7|9315.8|9278.3|9316.6|9279.1|9308.7|9271.2|0
1614186300000|2021-02-24 17:05:00|9316.2|9278.7|9326.6|9289.1|9327.1|9289.6|9315.7|9278.2|0
1614186600000|2021-02-24 17:10:00|9326.1|9288.6|9323.4|9285.9|9327.1|9289.6|9322.7|9285.2|0
1614186900000|2021-02-24 17:15:00|9326.6|9289.1|9340.1|9302.6|9341.6|9304.1|9326.6|9289.1|0
1614187200000|2021-02-24 17:20:00|9340.6|9303.1|9342.6|9305.1|9342.6|9305.1|9334.6|9297.1|0
1614187500000|2021-02-24 17:25:00|9342.7|9305.2|9342.1|9304.6|9345.6|9308.1|9341.6|9304.1|0
1614187800000|2021-02-24 17:30:00|9342.2|9304.7|9361.4|9323.9|9361.4|9323.9|9342.1|9304.6|0
1614188100000|2021-02-24 17:35:00|9361.6|9324.1|9354.9|9317.4|9369.4|9331.9|9351.9|9314.4|0
1614188400000|2021-02-24 17:40:00|9354.4|9316.9|9351.4|9313.9|9356|9318.5|9345.9|9308.4|0
1614188700000|2021-02-24 17:45:00|9349.9|9312.4|9350.4|9312.9|9355.4|9317.9|9347.4|9309.9|0
1614189000000|2021-02-24 17:50:00|9350.9|9313.4|9353.4|9315.9|9356.4|9318.9|9350.9|9313.4|0
1614189300000|2021-02-24 17:55:00|9352.9|9315.4|9357.9|9320.4|9360.4|9322.9|9351.5|9314|0
1614189600000|2021-02-24 18:00:00|9357|9319.5|9381|9343.5|9382|9344.5|9357|9319.5|0
1614189900000|2021-02-24 18:05:00|9380|9342.5|9389.5|9352|9394.5|9357|9377|9339.5|0
1614190200000|2021-02-24 18:10:00|9389.3|9351.8|9384.3|9346.8|9389.3|9351.8|9374.6|9337.1|0
1614190500000|2021-02-24 18:15:00|9383|9345.5|9395.5|9358|9396.5|9359|9382.5|9345|0
1614190800000|2021-02-24 18:20:00|9395.4|9357.9|9383.5|9346|9396|9358.5|9383.5|9346|0
1614191100000|2021-02-24 18:25:00|9383.6|9346.1|9381.5|9344|9388.5|9351|9378|9340.5|0
1614191400000|2021-02-24 18:30:00|9380.5|9343|9388|9350.5|9388|9350.5|9376|9338.5|0
1614191700000|2021-02-24 18:35:00|9388.5|9351|9387.5|9350|9396|9358.5|9385.5|9348|0
1614192000000|2021-02-24 18:40:00|9387.4|9349.9|9386|9348.5|9388.5|9351|9385|9347.5|0
1614192300000|2021-02-24 18:45:00|9386.1|9348.6|9391.6|9354.1|9395.8|9358.3|9386.1|9348.6|0
1614192600000|2021-02-24 18:50:00|9392.5|9355|9393|9355.5|9395|9357.5|9390.5|9353|0
1614192900000|2021-02-24 18:55:00|9393.1|9355.6|9405.9|9368.4|9405.9|9368.4|9392.5|9355|0
1614193200000|2021-02-24 19:00:00|9406.4|9368.9|9396.9|9359.4|9413.9|9376.4|9396.6|9359.1|0
1614193500000|2021-02-24 19:05:00|9398.4|9360.9|9390.9|9353.4|9400.4|9362.9|9386.4|9348.9|0
1614193800000|2021-02-24 19:10:00|9391.4|9353.9|9372.8|9335.3|9391.4|9353.9|9356.2|9318.7|0
1614194100000|2021-02-24 19:15:00|9371.9|9334.4|9361.5|9324|9375.9|9338.4|9359|9321.5|0
1614218400000|2021-02-25 02:00:00|9384.2|9346.7|9402.2|9364.7|9404.7|9367.2|9384.2|9346.7|0
1614218700000|2021-02-25 02:05:00|9404|9366.5|9444|9406.5|9446.5|9409|9404|9366.5|0
1614219000000|2021-02-25 02:10:00|9444.5|9407|9462.5|9425|9468.5|9431|9444.5|9407|0
1614219300000|2021-02-25 02:15:00|9464|9426.5|9466|9428.5|9466|9428.5|9462.5|9425|0
1614219600000|2021-02-25 02:20:00|9466.1|9428.6|9485.5|9448|9485.5|9448|9466.1|9428.6|0
1614219900000|2021-02-25 02:25:00|9486|9448.5|9464.6|9427.1|9486.5|9449|9464|9426.5|0
1614220200000|2021-02-25 02:30:00|9465|9427.5|9480.5|9443|9480.5|9443|9465|9427.5|0
1614220500000|2021-02-25 02:35:00|9481|9443.5|9500|9462.5|9500|9462.5|9479.5|9442|0
1614220800000|2021-02-25 02:40:00|9500.4|9462.9|9509|9471.5|9509.5|9472|9500.4|9462.9|0
1614221100000|2021-02-25 02:45:00|9508.5|9471|9504.5|9467|9517.5|9480|9504|9466.5|0
1614221400000|2021-02-25 02:50:00|9504|9466.5|9480.5|9443|9505|9467.5|9480|9442.5|0
1614221700000|2021-02-25 02:55:00|9480.7|9443.2|9487.6|9450.1|9488.6|9451.1|9480.7|9443.2|0
1614222000000|2021-02-25 03:00:00|9488.1|9450.6|9493.6|9456.1|9494.6|9457.1|9486.6|9449.1|0
1614222300000|2021-02-25 03:05:00|9494.1|9456.6|9491.6|9454.1|9494.1|9456.6|9491.6|9454.1|0
1614222600000|2021-02-25 03:10:00|9492.1|9454.6|9498.1|9460.6|9498.1|9460.6|9491.6|9454.1|0
1614222900000|2021-02-25 03:15:00|9495.1|9457.6|9487.6|9450.1|9495.1|9457.6|9487.6|9450.1|0
1614223200000|2021-02-25 03:20:00|9488.1|9450.6|9497.1|9459.6|9497.1|9459.6|9488.1|9450.6|0
1614223500000|2021-02-25 03:25:00|9497.6|9460.1|9494.1|9456.6|9499.1|9461.6|9489.6|9452.1|0
1614223800000|2021-02-25 03:30:00|9493.1|9455.6|9493.6|9456.1|9497.6|9460.1|9491.1|9453.6|0
1614224100000|2021-02-25 03:35:00|9490.6|9453.1|9496.1|9458.6|9497.1|9459.6|9489.1|9451.6|0
1614224400000|2021-02-25 03:40:00|9497.6|9460.1|9496.1|9458.6|9497.6|9460.1|9496.1|9458.6|0
1614224700000|2021-02-25 03:45:00|9498.1|9460.6|9499.6|9462.1|9499.6|9462.1|9498.1|9460.6|0
1614225000000|2021-02-25 03:50:00|9503.1|9465.6|9491.1|9453.6|9503.1|9465.6|9490.6|9453.1|0
1614225300000|2021-02-25 03:55:00|9491.6|9454.1|9492.6|9455.1|9492.6|9455.1|9491.1|9453.6|0
1614225600000|2021-02-25 04:00:00|9492.4|9454.9|9480.6|9443.1|9492.6|9455.1|9480.1|9442.6|0
1614225900000|2021-02-25 04:05:00|9481.1|9443.6|9477.1|9439.6|9481.1|9443.6|9477.1|9439.6|0
1614226200000|2021-02-25 04:10:00|9477|9439.5|9482.1|9444.6|9482.6|9445.1|9476.1|9438.6|0
1614226500000|2021-02-25 04:15:00|9482.2|9444.7|9493.1|9455.6|9493.1|9455.6|9482.1|9444.6|0
1614226800000|2021-02-25 04:20:00|9492.9|9455.4|9505.6|9468.1|9505.6|9468.1|9490.1|9452.6|0
1614227100000|2021-02-25 04:25:00|9505.1|9467.6|9504.1|9466.6|9505.1|9467.6|9504.1|9466.6|0
1614227400000|2021-02-25 04:30:00|9503.7|9466.2|9493.7|9456.2|9503.7|9466.2|9493.7|9456.2|0
1614227700000|2021-02-25 04:35:00|9493.6|9456.1|9490.7|9453.2|9493.6|9456.1|9490.7|9453.2|0
1614228000000|2021-02-25 04:40:00|9494.2|9456.7|9495.7|9458.2|9496.2|9458.7|9494.2|9456.7|0
1614228600000|2021-02-25 04:50:00|9495.2|9457.7|9495.2|9457.7|9495.2|9457.7|9495.2|9457.7|0
1614228900000|2021-02-25 04:55:00|9495.6|9458.1|9496.7|9459.2|9498.2|9460.7|9495.6|9458.1|0
1614229200000|2021-02-25 05:00:00|9501.2|9463.7|9498.2|9460.7|9501.2|9463.7|9498.2|9460.7|0
1614229800000|2021-02-25 05:10:00|9497.8|9460.3|9495.7|9458.2|9497.8|9460.3|9495.2|9457.7|0
1614230100000|2021-02-25 05:15:00|9495.9|9458.4|9500.7|9463.2|9500.7|9463.2|9495.9|9458.4|0
1614230400000|2021-02-25 05:20:00|9500.2|9462.7|9498.7|9461.2|9500.2|9462.7|9498.7|9461.2|0
1614230700000|2021-02-25 05:25:00|9498.8|9461.3|9498.7|9461.2|9499.2|9461.7|9498.7|9461.2|0
1614231000000|2021-02-25 05:30:00|9498.8|9461.3|9510.7|9473.2|9510.7|9473.2|9498.7|9461.2|0
1614231300000|2021-02-25 05:35:00|9510.6|9473.1|9508.7|9471.2|9516.2|9478.7|9500.2|9462.7|0
1614231600000|2021-02-25 05:40:00|9509|9471.5|9525.7|9488.2|9525.7|9488.2|9503.7|9466.2|0
1614231900000|2021-02-25 05:45:00|9526.2|9488.7|9525.7|9488.2|9528.7|9491.2|9525.2|9487.7|0
1614232200000|2021-02-25 05:50:00|9528.4|9490.9|9549.2|9511.7|9549.2|9511.7|9528.4|9490.9|0
1614232500000|2021-02-25 05:55:00|9549.6|9512.1|9526.7|9489.2|9557.7|9520.2|9526.7|9489.2|0
1614232800000|2021-02-25 06:00:00|9527.1|9489.6|9549.7|9512.2|9551.7|9514.2|9526.7|9489.2|0
1614233100000|2021-02-25 06:05:00|9549.2|9511.7|9514.8|9477.3|9549.2|9511.7|9497.3|9459.8|0
1614233400000|2021-02-25 06:10:00|9514.3|9476.8|9483.8|9446.3|9516.3|9478.8|9483.3|9445.8|0
1614233700000|2021-02-25 06:15:00|9483.3|9445.8|9491.3|9453.8|9491.3|9453.8|9482.8|9445.3|0
1614234000000|2021-02-25 06:20:00|9499.8|9462.3|9502.3|9464.8|9507.3|9469.8|9498.3|9460.8|0
1614234300000|2021-02-25 06:25:00|9505.8|9468.3|9519.3|9481.8|9533.3|9495.8|9505.8|9468.3|0
1614234600000|2021-02-25 06:30:00|9519.8|9482.3|9522.3|9484.8|9524.3|9486.8|9518.8|9481.3|0
1614234900000|2021-02-25 06:35:00|9520.8|9483.3|9513.8|9476.3|9522.3|9484.8|9511.8|9474.3|0
1614235200000|2021-02-25 06:40:00|9513.3|9475.8|9499.3|9461.8|9513.3|9475.8|9492.3|9454.8|0
1614235500000|2021-02-25 06:45:00|9499.9|9462.4|9499.4|9461.9|9510.3|9472.8|9499.4|9461.9|0
1614235800000|2021-02-25 06:50:00|9499.8|9462.3|9475.3|9437.8|9499.8|9462.3|9467.3|9429.8|0
1614236100000|2021-02-25 06:55:00|9478.8|9441.3|9494.3|9456.8|9494.7|9457.2|9474.9|9437.4|0
1614236400000|2021-02-25 07:00:00|9494.8|9457.3|9492.3|9454.8|9494.8|9457.3|9492.3|9454.8|0
1614236700000|2021-02-25 07:05:00|9491.3|9453.8|9496.3|9458.8|9497.3|9459.8|9490.8|9453.3|0
1614237000000|2021-02-25 07:10:00|9494.8|9457.3|9485.3|9447.8|9494.8|9457.3|9485.3|9447.8|0
1614237300000|2021-02-25 07:15:00|9484.8|9447.3|9475.3|9437.8|9486.3|9448.8|9475.3|9437.8|0
1614237600000|2021-02-25 07:20:00|9475.4|9437.9|9474.3|9436.8|9475.8|9438.3|9468.8|9431.3|0
1614237900000|2021-02-25 07:25:00|9486.3|9448.8|9485.8|9448.3|9486.3|9448.8|9484.9|9447.4|0
1614238200000|2021-02-25 07:30:00|9486.4|9448.9|9490.3|9452.8|9490.3|9452.8|9486.4|9448.9|0
1614238500000|2021-02-25 07:35:00|9490.8|9453.3|9490.3|9452.8|9490.8|9453.3|9489.8|9452.3|0
1614238800000|2021-02-25 07:40:00|9490.2|9452.7|9489.9|9452.4|9493.9|9456.4|9483.6|9446.1|0
1614239100000|2021-02-25 07:45:00|9489.4|9451.9|9483.4|9445.9|9490.9|9453.4|9483.4|9445.9|0
1614239400000|2021-02-25 07:50:00|9483.3|9445.8|9482.9|9445.4|9483.3|9445.8|9482.9|9445.4|0
1614239700000|2021-02-25 07:55:00|9482.8|9445.3|9488.9|9451.4|9489.4|9451.9|9480.4|9442.9|0
1614240000000|2021-02-25 08:00:00|9488.4|9450.9|9494.4|9456.9|9497.4|9459.9|9484.9|9447.4|0
1614240300000|2021-02-25 08:05:00|9493.4|9455.9|9484.4|9446.9|9493.4|9455.9|9483.4|9445.9|0
1614240600000|2021-02-25 08:10:00|9484.7|9447.2|9488.4|9450.9|9489.3|9451.8|9479.9|9442.4|0
1614240900000|2021-02-25 08:15:00|9488.5|9451|9501.4|9463.9|9501.4|9463.9|9488.5|9451|0
1614241500000|2021-02-25 08:25:00|9501.5|9464|9504.9|9467.4|9505.4|9467.9|9501.5|9464|0
1614241800000|2021-02-25 08:30:00|9505|9467.5|9501.9|9464.4|9506.7|9469.2|9501.9|9464.4|0
1614242100000|2021-02-25 08:35:00|9504.9|9467.4|9506.4|9468.9|9507.9|9470.4|9501.4|9463.9|0
1614242400000|2021-02-25 08:40:00|9505.9|9468.4|9504.4|9466.9|9508.4|9470.9|9503.9|9466.4|0
1614242700000|2021-02-25 08:45:00|9503.9|9466.4|9498.4|9460.9|9507.9|9470.4|9495.9|9458.4|0
1614243000000|2021-02-25 08:50:00|9497.9|9460.4|9505.4|9467.9|9505.9|9468.4|9496.9|9459.4|0
1614243300000|2021-02-25 08:55:00|9505.9|9468.4|9503.4|9465.9|9506.9|9469.4|9500.4|9462.9|0
1614243600000|2021-02-25 09:00:00|9503|9465.5|9500.9|9463.4|9504.9|9467.4|9496.1|9458.6|0
1614243900000|2021-02-25 09:05:00|9500.4|9462.9|9507.4|9469.9|9507.4|9469.9|9496.5|9459|0
1614244200000|2021-02-25 09:10:00|9507.3|9469.8|9507.9|9470.4|9507.9|9470.4|9503.4|9465.9|0
1614244500000|2021-02-25 09:15:00|9508|9470.5|9497|9459.5|9518.5|9481|9493.5|9456|0
1614244800000|2021-02-25 09:20:00|9496.9|9459.4|9485.5|9448|9496.9|9459.4|9483.5|9446|0
1614245100000|2021-02-25 09:25:00|9486|9448.5|9489.5|9452|9493.5|9456|9486|9448.5|0
1614245400000|2021-02-25 09:30:00|9489.4|9451.9|9489|9451.5|9491.5|9454|9485.5|9448|0
1614245700000|2021-02-25 09:35:00|9488.9|9451.4|9486|9448.5|9492.4|9454.9|9483.5|9446|0
1614246000000|2021-02-25 09:40:00|9486.2|9448.7|9484.5|9447|9490|9452.5|9484|9446.5|0
1614246300000|2021-02-25 09:45:00|9484.4|9446.9|9487.5|9450|9487.5|9450|9482|9444.5|0
1614246600000|2021-02-25 09:50:00|9487.6|9450.1|9489.5|9452|9489.5|9452|9487|9449.5|0
1614246900000|2021-02-25 09:55:00|9489|9451.5|9495.5|9458|9496|9458.5|9489|9451.5|0
1614247200000|2021-02-25 10:00:00|9494.5|9457|9483|9445.5|9494.5|9457|9474.5|9437|0
1614247500000|2021-02-25 10:05:00|9483.5|9446|9477.5|9440|9484|9446.5|9477.5|9440|0
1614247800000|2021-02-25 10:10:00|9477.7|9440.2|9480|9442.5|9481.5|9444|9477.7|9440.2|0
1614248100000|2021-02-25 10:15:00|9480.1|9442.6|9476.5|9439|9480.5|9443|9475.1|9437.6|0
1614248400000|2021-02-25 10:20:00|9475.5|9438|9476.5|9439|9477|9439.5|9475.5|9438|0
1614248700000|2021-02-25 10:25:00|9476|9438.5|9475|9437.5|9476|9438.5|9475|9437.5|0
1614249000000|2021-02-25 10:30:00|9473.5|9436|9468.5|9431|9473.5|9436|9468|9430.5|0
1614249300000|2021-02-25 10:35:00|9469|9431.5|9468.5|9431|9473|9435.5|9467.5|9430|0
1614249600000|2021-02-25 10:40:00|9469|9431.5|9457|9419.5|9469|9431.5|9457|9419.5|0
1614249900000|2021-02-25 10:45:00|9455.5|9418|9460.6|9423.1|9462.5|9425|9455|9417.5|0
1614250200000|2021-02-25 10:50:00|9461.1|9423.6|9464.7|9427.2|9464.7|9427.2|9461.1|9423.6|0
1614250500000|2021-02-25 10:55:00|9465.6|9428.1|9468.1|9430.6|9468.1|9430.6|9465.6|9428.1|0
1614250800000|2021-02-25 11:00:00|9467.6|9430.1|9478.1|9440.6|9478.6|9441.1|9467.6|9430.1|0
1614251100000|2021-02-25 11:05:00|9477.6|9440.1|9478.1|9440.6|9478.1|9440.6|9477.6|9440.1|0
1614251400000|2021-02-25 11:10:00|9478.3|9440.8|9480.1|9442.6|9480.1|9442.6|9478.3|9440.8|0
1614251700000|2021-02-25 11:15:00|9480.6|9443.1|9483.1|9445.6|9483.6|9446.1|9480.6|9443.1|0
1614252000000|2021-02-25 11:20:00|9482.6|9445.1|9479.6|9442.1|9483.1|9445.6|9479.6|9442.1|0
1614252300000|2021-02-25 11:25:00|9476.6|9439.1|9476.6|9439.1|9477.1|9439.6|9476.1|9438.6|0
1614252600000|2021-02-25 11:30:00|9477.6|9440.1|9477.1|9439.6|9478.1|9440.6|9477.1|9439.6|0
1614252900000|2021-02-25 11:35:00|9475.6|9438.1|9475.6|9438.1|9475.7|9438.2|9475.6|9438.1|0
1614253200000|2021-02-25 11:40:00|9474.1|9436.6|9476.1|9438.6|9476.1|9438.6|9474.1|9436.6|0
1614253500000|2021-02-25 11:45:00|9476.2|9438.7|9469.1|9431.6|9477.6|9440.1|9469.1|9431.6|0
1614253800000|2021-02-25 11:50:00|9469.3|9431.8|9471.6|9434.1|9471.6|9434.1|9469.3|9431.8|0
1614254100000|2021-02-25 11:55:00|9470.6|9433.1|9468.6|9431.1|9471.1|9433.6|9467.1|9429.6|0
1614254400000|2021-02-25 12:00:00|9468.2|9430.7|9475.1|9437.6|9475.1|9437.6|9466.6|9429.1|0
1614254700000|2021-02-25 12:05:00|9478.6|9441.1|9470.1|9432.6|9478.6|9441.1|9469.7|9432.2|0
1614255000000|2021-02-25 12:10:00|9470|9432.5|9481.1|9443.6|9481.1|9443.6|9468.1|9430.6|0
1614255300000|2021-02-25 12:15:00|9480.6|9443.1|9483.1|9445.6|9485.1|9447.6|9480.6|9443.1|0
1614255600000|2021-02-25 12:20:00|9484.6|9447.1|9495.7|9458.2|9495.7|9458.2|9484.6|9447.1|0
1614255900000|2021-02-25 12:25:00|9499.2|9461.7|9494.8|9457.3|9502.3|9464.8|9491.3|9453.8|0
1614256200000|2021-02-25 12:30:00|9494.3|9456.8|9491.8|9454.3|9494.8|9457.3|9490.8|9453.3|0
1614256500000|2021-02-25 12:35:00|9490.8|9453.3|9492.9|9455.4|9498.3|9460.8|9484.8|9447.3|0
1614256800000|2021-02-25 12:40:00|9493.4|9455.9|9486.4|9448.9|9493.4|9455.9|9486.4|9448.9|0
1614257100000|2021-02-25 12:45:00|9486|9448.5|9485.4|9447.9|9486.9|9449.4|9480|9442.5|0
1614257400000|2021-02-25 12:50:00|9485.3|9447.8|9482.2|9444.7|9485.3|9447.8|9478.4|9440.9|0
1614257700000|2021-02-25 12:55:00|9481.4|9443.9|9487.9|9450.4|9490.9|9453.4|9480.4|9442.9|0
1614258000000|2021-02-25 13:00:00|9488.4|9450.9|9478.4|9440.9|9488.4|9450.9|9464.9|9427.4|0
1614258300000|2021-02-25 13:05:00|9477.9|9440.4|9475.9|9438.4|9490.9|9453.4|9472.9|9435.4|0
1614258600000|2021-02-25 13:10:00|9476.4|9438.9|9443.9|9406.4|9476.4|9438.9|9443.9|9406.4|0
1614258900000|2021-02-25 13:15:00|9444.4|9406.9|9454.4|9416.9|9468.4|9430.9|9443.9|9406.4|0
1614259200000|2021-02-25 13:20:00|9453.9|9416.4|9446.9|9409.4|9457.9|9420.4|9442.4|9404.9|0
1614259500000|2021-02-25 13:25:00|9447.4|9409.9|9457.4|9419.9|9460.4|9422.9|9443.9|9406.4|0
1614259800000|2021-02-25 13:30:00|9457.9|9420.4|9431.6|9394.1|9469.4|9431.9|9429.6|9392.1|0
1614260100000|2021-02-25 13:35:00|9432|9394.5|9415.6|9378.1|9439.1|9401.6|9398.6|9361.1|0
1614260400000|2021-02-25 13:40:00|9415.5|9378|9419.8|9382.3|9423.1|9385.6|9404.1|9366.6|0
1614260700000|2021-02-25 13:45:00|9421.1|9383.6|9424.6|9387.1|9431.6|9394.1|9411.1|9373.6|0
1614261000000|2021-02-25 13:50:00|9422.1|9384.6|9375.4|9337.9|9422.1|9384.6|9368.6|9331.1|75
1614261300000|2021-02-25 13:55:00|9374.6|9337.1|9353.6|9316.1|9374.6|9337.1|9329.1|9291.6|0
1614261600000|2021-02-25 14:00:00|9359.1|9321.6|9369.9|9332.4|9376.1|9338.6|9347.1|9309.6|0
1614261900000|2021-02-25 14:05:00|9370.4|9332.9|9369.9|9332.4|9380.9|9343.4|9354.9|9317.4|0
1614262200000|2021-02-25 14:10:00|9368.4|9330.9|9353.5|9316|9369.4|9331.9|9351.4|9313.9|0
1614262500000|2021-02-25 14:15:00|9350.9|9313.4|9377.4|9339.9|9377.9|9340.4|9350.9|9313.4|0
1614262800000|2021-02-25 14:20:00|9377.1|9339.6|9383.4|9345.9|9386.4|9348.9|9359.9|9322.4|0
1614263100000|2021-02-25 14:25:00|9383.9|9346.4|9380.4|9342.9|9392.8|9355.3|9376.4|9338.9|0
1614263400000|2021-02-25 14:30:00|9380.5|9343|9368.1|9330.6|9380.5|9349.1|9360|9323.4|3
1614263700000|2021-02-25 14:35:00|9367|9329.5|9344.5|9307|9371.1|9333.6|9337.1|9299.6|0
1614264000000|2021-02-25 14:40:00|9343.6|9306.1|9337.1|9299.6|9355.6|9318.1|9329.6|9292.1|0
1614264300000|2021-02-25 14:45:00|9337|9299.5|9291.8|9254.3|9343.4|9305.9|9290.8|9253.3|0
1614264600000|2021-02-25 14:50:00|9293.6|9256.1|9276.4|9238.9|9304.2|9266.7|9275.5|9238|0
1614264900000|2021-02-25 14:55:00|9276|9238.5|9284.6|9247.1|9291|9253.5|9259.4|9227.9|0
1614265200000|2021-02-25 15:00:00|9283.7|9246.2|9260.4|9235.4|9283.7|9246.2|9250.6|9228.1|0
1614265500000|2021-02-25 15:05:00|9260.8|9235.8|9243.8|9206.3|9271.3|9236.5|9243.4|9205.9|1
1614265800000|2021-02-25 15:10:00|9243.3|9205.8|9238.1|9200.6|9257.3|9219.8|9234.8|9197.3|0
1614266100000|2021-02-25 15:15:00|9237.1|9199.6|9251.3|9213.8|9255.5|9218|9205.3|9185.8|0
1614266400000|2021-02-25 15:20:00|9252.7|9215.2|9221.2|9196.2|9255.5|9218|9221.2|9192.5|0
1614266700000|2021-02-25 15:25:00|9209.2|9194.2|9187.5|9150|9218.5|9198.3|9182.1|9144.6|1
1614267000000|2021-02-25 15:30:00|9187|9149.5|9175.2|9137.7|9187|9149.5|9165.7|9128.2|0
1614267300000|2021-02-25 15:35:00|9174.7|9137.2|9175.1|9137.6|9188.6|9151.1|9174.2|9136.7|0
1614267600000|2021-02-25 15:40:00|9174.7|9137.2|9160.1|9122.6|9176.6|9139.1|9159.1|9121.6|0
1614267900000|2021-02-25 15:45:00|9159.6|9122.1|9117.9|9080.4|9159.6|9122.1|9117.9|9080.4|1
1614268200000|2021-02-25 15:50:00|9118|9080.5|9114.4|9076.9|9127.9|9090.4|9108.9|9071.4|0
1614268500000|2021-02-25 15:55:00|9114.9|9077.4|9125|9087.5|9133|9095.5|9108.9|9071.4|0
1614268800000|2021-02-25 16:00:00|9124.9|9087.4|9136|9098.5|9146.5|9109|9117|9079.5|0
1614269100000|2021-02-25 16:05:00|9134.5|9097|9159.8|9122.3|9161|9123.5|9132.5|9095|0
1614269400000|2021-02-25 16:10:00|9161|9123.5|9156.5|9119|9165|9127.5|9152|9114.5|0
1614269700000|2021-02-25 16:15:00|9157|9119.5|9132|9094.5|9157|9119.5|9132|9094.5|0
1614270000000|2021-02-25 16:20:00|9133.5|9096|9169.4|9131.9|9169.5|9132|9133.5|9096|0
1614270300000|2021-02-25 16:25:00|9169|9131.5|9187.8|9150.3|9188.6|9151.1|9168|9130.5|0
1614270600000|2021-02-25 16:30:00|9190|9152.5|9169.5|9132|9193.5|9156|9169.5|9132|0
1614270900000|2021-02-25 16:35:00|9170.1|9132.6|9167.4|9129.9|9178|9140.5|9164.4|9126.9|0
1614271200000|2021-02-25 16:40:00|9166.9|9129.4|9168.9|9131.4|9171.4|9133.9|9157.9|9120.4|0
1614271500000|2021-02-25 16:45:00|9170.4|9132.9|9170.5|9133|9171|9133.5|9156.4|9118.9|0
1614271800000|2021-02-25 16:50:00|9171|9133.5|9160|9122.5|9171|9133.5|9154.5|9117|0
1614272100000|2021-02-25 16:55:00|9160.3|9122.8|9153|9115.5|9162.5|9125|9148|9110.5|0
1614272400000|2021-02-25 17:00:00|9153.5|9116|9150|9112.5|9153.5|9116|9144|9106.5|0
1614272700000|2021-02-25 17:05:00|9149.9|9112.4|9155|9117.5|9157|9119.5|9149|9111.5|0
1614273000000|2021-02-25 17:10:00|9154.5|9117|9155|9117.5|9159.5|9122|9151|9113.5|0
1614273300000|2021-02-25 17:15:00|9154|9116.5|9154.5|9117|9163.5|9126|9151.5|9114|0
1614273600000|2021-02-25 17:20:00|9155|9117.5|9149.5|9112|9159.5|9122|9149.3|9111.8|0
1614273900000|2021-02-25 17:25:00|9149.3|9111.8|9140.5|9103|9149.3|9111.8|9138.5|9101|0
1614274200000|2021-02-25 17:30:00|9142|9104.5|9140.4|9102.9|9142.8|9105.3|9135.5|9098|0
1614274500000|2021-02-25 17:35:00|9140|9102.5|9141.5|9104|9145|9107.5|9133|9095.5|0
1614274800000|2021-02-25 17:40:00|9141.4|9103.9|9126.6|9089.1|9143.5|9106|9126.5|9089|1
1614275100000|2021-02-25 17:45:00|9127|9089.5|9119|9081.5|9127|9089.5|9118.5|9081|0
1614275400000|2021-02-25 17:50:00|9117.5|9080|9117|9079.5|9131|9093.5|9114|9076.5|0
1614275700000|2021-02-25 17:55:00|9117.2|9079.7|9113.5|9076|9120.5|9083|9108.5|9071|0
1614276000000|2021-02-25 18:00:00|9114.1|9076.6|9090|9052.5|9120.4|9082.9|9089.9|9052.4|0
1614276300000|2021-02-25 18:05:00|9091.5|9054|9091.6|9054.1|9098.4|9060.9|9084|9046.5|0
1614276600000|2021-02-25 18:10:00|9093.1|9055.6|9073.6|9036.1|9098.1|9060.6|9072.6|9035.1|0
1614276900000|2021-02-25 18:15:00|9073.4|9035.9|9069.6|9032.1|9074.6|9037.1|9064.6|9027.1|0
1614304800000|2021-02-26 02:00:00|8924.8|8887.3|8952|8914.5|8952.1|8914.6|8919.8|8882.3|0
1614305100000|2021-02-26 02:05:00|8949.8|8912.3|8943.8|8906.3|8956.8|8919.3|8933.8|8896.3|0
1614305400000|2021-02-26 02:10:00|8946.8|8909.3|8940.3|8902.8|8949.8|8912.3|8939.8|8902.3|0
1614305700000|2021-02-26 02:15:00|8943.8|8906.3|8936.8|8899.3|8945.3|8907.8|8936.8|8899.3|0
1614306000000|2021-02-26 02:20:00|8929.8|8892.3|8933.8|8896.3|8934.8|8897.3|8920.8|8883.3|0
1614306300000|2021-02-26 02:25:00|8933.9|8896.4|8939.9|8902.4|8942.4|8904.9|8930.3|8892.8|0
1614306600000|2021-02-26 02:30:00|8939.4|8901.9|8939.4|8901.9|8941.4|8903.9|8939.4|8901.9|0
1614306900000|2021-02-26 02:35:00|8938.9|8901.4|8931.4|8893.9|8938.9|8901.4|8929.9|8892.4|0
1614307200000|2021-02-26 02:40:00|8930.9|8893.4|8922.4|8884.9|8931.4|8893.9|8919.9|8882.4|0
1614307500000|2021-02-26 02:45:00|8922.9|8885.4|8921.9|8884.4|8924.4|8886.9|8920.9|8883.4|0
1614307800000|2021-02-26 02:50:00|8922.4|8884.9|8920.9|8883.4|8936.9|8899.4|8920.9|8883.4|0
1614308100000|2021-02-26 02:55:00|8920.8|8883.3|8914.9|8877.4|8924.9|8887.4|8914.9|8877.4|0
1614308400000|2021-02-26 03:00:00|8914.8|8877.3|8919.9|8882.4|8919.9|8882.4|8900.6|8863.1|0
1614308700000|2021-02-26 03:05:00|8916.4|8878.9|8914.9|8877.4|8919.9|8882.4|8911.4|8873.9|0
1614309000000|2021-02-26 03:10:00|8914.8|8877.3|8909.4|8871.9|8918.4|8880.9|8909.4|8871.9|0
1614309300000|2021-02-26 03:15:00|8909.2|8871.7|8908.4|8870.9|8909.2|8871.7|8905.4|8867.9|0
1614309600000|2021-02-26 03:20:00|8907.9|8870.4|8906.4|8868.9|8908.4|8870.9|8906.4|8868.9|0
1614309900000|2021-02-26 03:25:00|8906.6|8869.1|8909.9|8872.4|8909.9|8872.4|8906.4|8868.9|0
1614310200000|2021-02-26 03:30:00|8909.7|8872.2|8908.9|8871.4|8909.7|8872.2|8906.9|8869.4|0
1614310500000|2021-02-26 03:35:00|8909.4|8871.9|8908.9|8871.4|8909.4|8871.9|8908.9|8871.4|0
1614311100000|2021-02-26 03:45:00|8909|8871.5|8916.9|8879.4|8917.4|8879.9|8908.9|8871.4|0
1614311400000|2021-02-26 03:50:00|8917.4|8879.9|8916.4|8878.9|8925.9|8888.4|8915.4|8877.9|0
1614311700000|2021-02-26 03:55:00|8916.6|8879.1|8915.4|8877.9|8920.3|8882.8|8915.4|8877.9|0
1614312000000|2021-02-26 04:00:00|8915.6|8878.1|8915|8877.5|8917.4|8879.9|8914.9|8877.4|0
1614312300000|2021-02-26 04:05:00|8915.5|8878|8917|8879.5|8918.5|8881|8914.5|8877|0
1614312600000|2021-02-26 04:10:00|8916.5|8879|8909|8871.5|8919|8881.5|8908.5|8871|0
1614313200000|2021-02-26 04:20:00|8909.5|8872|8909.5|8872|8909.5|8872|8908|8870.5|0
1614313500000|2021-02-26 04:25:00|8909|8871.5|8909|8871.5|8909.5|8872|8909|8871.5|0
1614314100000|2021-02-26 04:35:00|8909.5|8872|8909.5|8872|8909.5|8872|8909.5|8872|0
1614314400000|2021-02-26 04:40:00|8910.5|8873|8916.5|8879|8916.5|8879|8910.5|8873|0
1614314700000|2021-02-26 04:45:00|8916.6|8879.1|8917|8879.5|8917|8879.5|8916.6|8879.1|0
1614315000000|2021-02-26 04:50:00|8917.3|8879.8|8916.5|8879|8920.5|8883|8916.5|8879|0
1614315300000|2021-02-26 04:55:00|8916.7|8879.2|8914|8876.5|8924.1|8886.6|8913|8875.5|0
1614315600000|2021-02-26 05:00:00|8912.5|8875|8907|8869.5|8913|8875.5|8906.5|8869|0
1614315900000|2021-02-26 05:05:00|8906.5|8869|8908.6|8871.1|8909.5|8872|8906.5|8869|0
1614316200000|2021-02-26 05:10:00|8908.7|8871.2|8909.1|8871.6|8911.6|8874.1|8907.6|8870.1|0
1614316500000|2021-02-26 05:15:00|8908.9|8871.4|8909.6|8872.1|8910.1|8872.6|8907.1|8869.6|0
1614316800000|2021-02-26 05:20:00|8910.1|8872.6|8909.1|8871.6|8912.1|8874.6|8906.6|8869.1|0
1614317100000|2021-02-26 05:25:00|8908.6|8871.1|8908.6|8871.1|8922.1|8884.6|8905.1|8867.6|0
1614317400000|2021-02-26 05:30:00|8909.6|8872.1|8908.1|8870.6|8913.6|8876.1|8908.1|8870.6|0
1614317700000|2021-02-26 05:35:00|8908.6|8871.1|8919.1|8881.6|8919.1|8881.6|8908.1|8870.6|0
1614318000000|2021-02-26 05:40:00|8918.1|8880.6|8925.1|8887.6|8933.6|8896.1|8918.1|8880.6|0
1614318300000|2021-02-26 05:45:00|8925.7|8888.2|8929.1|8891.6|8931.1|8893.6|8925.7|8888.2|0
1614318600000|2021-02-26 05:50:00|8929.2|8891.7|8930.1|8892.6|8930.1|8892.6|8929.2|8891.7|0
1614318900000|2021-02-26 05:55:00|8933.6|8896.1|8931.1|8893.6|8933.6|8896.1|8930.6|8893.1|0
1614319200000|2021-02-26 06:00:00|8930.1|8892.6|8930.6|8893.1|8931.6|8894.1|8930.1|8892.6|0
1614319500000|2021-02-26 06:05:00|8929.6|8892.1|8937.6|8900.1|8938.1|8900.6|8929.6|8892.1|0
1614319800000|2021-02-26 06:10:00|8937.7|8900.2|8945.1|8907.6|8947.1|8909.6|8937.7|8900.2|0
1614320100000|2021-02-26 06:15:00|8945.3|8907.8|8943.6|8906.1|8949.1|8911.6|8943.1|8905.6|0
1614320400000|2021-02-26 06:20:00|8945.6|8908.1|8942.1|8904.6|8946.6|8909.1|8942.1|8904.6|0
1614320700000|2021-02-26 06:25:00|8942.2|8904.7|8945.6|8908.1|8945.6|8908.1|8942.2|8904.7|0
1614321000000|2021-02-26 06:30:00|8944.6|8907.1|8948.6|8911.1|8949.6|8912.1|8941.1|8903.6|0
1614321300000|2021-02-26 06:35:00|8949.1|8911.6|8952.6|8915.1|8954.6|8917.1|8949.1|8911.6|0
1614321600000|2021-02-26 06:40:00|8952.1|8914.6|8941.6|8904.1|8952.6|8915.1|8941.6|8904.1|0
1614321900000|2021-02-26 06:45:00|8941.3|8903.8|8934.7|8897.2|8941.3|8903.8|8934.7|8897.2|0
1614322200000|2021-02-26 06:50:00|8935.2|8897.7|8927.2|8889.7|8935.2|8897.7|8918.4|8880.9|0
1614322500000|2021-02-26 06:55:00|8927.3|8889.8|8931.7|8894.2|8933.2|8895.7|8927.3|8889.8|0
1614322800000|2021-02-26 07:00:00|8931.2|8893.7|8932.7|8895.2|8932.7|8895.2|8931.2|8893.7|0
1614323100000|2021-02-26 07:05:00|8932.2|8894.7|8913.2|8875.7|8933.2|8895.7|8911.7|8874.2|0
1614323400000|2021-02-26 07:10:00|8912.7|8875.2|8911.2|8873.7|8913.2|8875.7|8909.7|8872.2|0
1614323700000|2021-02-26 07:15:00|8910.7|8873.2|8914.2|8876.7|8915.7|8878.2|8910.7|8873.2|0
1614324000000|2021-02-26 07:20:00|8914.7|8877.2|8925.2|8887.7|8928.7|8891.2|8914.2|8876.7|0
1614324300000|2021-02-26 07:25:00|8925.7|8888.2|8925.2|8887.7|8927.2|8889.7|8923.2|8885.7|0
1614324600000|2021-02-26 07:30:00|8926.2|8888.7|8924.2|8886.7|8926.2|8888.7|8922.7|8885.2|0
1614324900000|2021-02-26 07:35:00|8923.7|8886.2|8924.7|8887.2|8928.2|8890.7|8923.7|8886.2|0
1614325200000|2021-02-26 07:40:00|8925.7|8888.2|8921.2|8883.7|8925.7|8888.2|8921.2|8883.7|0
1614325500000|2021-02-26 07:45:00|8920.7|8883.2|8918.2|8880.7|8920.7|8883.2|8917.7|8880.2|0
1614325800000|2021-02-26 07:50:00|8918.1|8880.6|8912.2|8874.7|8918.1|8880.6|8911.2|8873.7|0
1614326100000|2021-02-26 07:55:00|8912.3|8874.8|8915.2|8877.7|8919.2|8881.7|8912.3|8874.8|0
1614326400000|2021-02-26 08:00:00|8914.9|8877.4|8908.2|8870.7|8914.9|8877.4|8906.2|8868.7|0
1614326700000|2021-02-26 08:05:00|8907.2|8869.7|8913.8|8876.3|8916.4|8878.9|8906.7|8869.2|0
1614327000000|2021-02-26 08:10:00|8914.2|8876.7|8915.7|8878.2|8916.2|8878.7|8914.2|8876.7|0
1614327300000|2021-02-26 08:15:00|8916.2|8878.7|8927.7|8890.2|8927.7|8890.2|8915.7|8878.2|0
1614327600000|2021-02-26 08:20:00|8927.2|8889.7|8938.7|8901.2|8941.2|8903.7|8924.2|8886.7|0
1614327900000|2021-02-26 08:25:00|8939|8901.5|8940.8|8903.3|8951.8|8914.3|8939|8901.5|0
1614328200000|2021-02-26 08:30:00|8941.3|8903.8|8940.3|8902.8|8941.8|8904.3|8940.3|8902.8|0
1614328500000|2021-02-26 08:35:00|8943.2|8905.7|8946.3|8908.8|8951.3|8913.8|8941.3|8903.8|0
1614328800000|2021-02-26 08:40:00|8946.2|8908.7|8940.3|8902.8|8946.2|8908.7|8937.8|8900.3|0
1614329100000|2021-02-26 08:45:00|8940.2|8902.7|8940.8|8903.3|8942.3|8904.8|8932.8|8895.3|0
1614329400000|2021-02-26 08:50:00|8940.3|8902.8|8943.3|8905.8|8947.3|8909.8|8939.3|8901.8|0
1614329700000|2021-02-26 08:55:00|8942.8|8905.3|8938.8|8901.3|8942.8|8905.3|8935.3|8897.8|0
1614330000000|2021-02-26 09:00:00|8938.3|8900.8|8933.3|8895.8|8942.3|8904.8|8933.3|8895.8|0
1614330300000|2021-02-26 09:05:00|8932.8|8895.3|8936.3|8898.8|8937.3|8899.8|8931.8|8894.3|0
1614330600000|2021-02-26 09:10:00|8935.3|8897.8|8925.3|8887.8|8935.3|8897.8|8924.3|8886.8|0
1614330900000|2021-02-26 09:15:00|8924.3|8886.8|8923.3|8885.8|8929.2|8891.7|8918.3|8880.8|0
1614331200000|2021-02-26 09:20:00|8923.4|8885.9|8917.8|8880.3|8926.3|8888.8|8917.8|8880.3|0
1614331500000|2021-02-26 09:25:00|8917.3|8879.8|8917.8|8880.3|8917.8|8880.3|8914.3|8876.8|0
1614331800000|2021-02-26 09:30:00|8917.3|8879.8|8914.3|8876.8|8917.3|8879.8|8913.8|8876.3|0
1614332100000|2021-02-26 09:35:00|8915.3|8877.8|8919.3|8881.8|8922.8|8885.3|8914.3|8876.8|0
1614332400000|2021-02-26 09:40:00|8918.8|8881.3|8926.3|8888.8|8926.3|8888.8|8917.8|8880.3|0
1614332700000|2021-02-26 09:45:00|8926.8|8889.3|8921.3|8883.8|8927.9|8890.4|8920.3|8882.8|0
1614333000000|2021-02-26 09:50:00|8920.8|8883.3|8913.8|8876.3|8921.8|8884.3|8911.8|8874.3|0
1614333300000|2021-02-26 09:55:00|8913.3|8875.8|8910.8|8873.3|8913.3|8875.8|8910.5|8873|0
1614333600000|2021-02-26 10:00:00|8910.3|8872.8|8907.4|8869.9|8914.3|8876.8|8905.3|8867.8|0
1614333900000|2021-02-26 10:05:00|8907.3|8869.8|8905.9|8868.4|8908.4|8870.9|8904.9|8867.4|0
1614334200000|2021-02-26 10:10:00|8905.4|8867.9|8898.9|8861.4|8905.9|8868.4|8894.9|8857.4|0
1614334500000|2021-02-26 10:15:00|8899.4|8861.9|8899.4|8861.9|8901.4|8863.9|8894.9|8857.4|0
1614334800000|2021-02-26 10:20:00|8902.4|8864.9|8898.4|8860.9|8903.9|8866.4|8896.9|8859.4|0
1614335100000|2021-02-26 10:25:00|8897.9|8860.4|8899.4|8861.9|8900.4|8862.9|8897.4|8859.9|0
1614335400000|2021-02-26 10:30:00|8899.7|8862.2|8910.4|8872.9|8912.9|8875.4|8899.7|8862.2|0
1614335700000|2021-02-26 10:35:00|8910.9|8873.4|8907.9|8870.4|8912.4|8874.9|8905.4|8867.9|0
1614336000000|2021-02-26 10:40:00|8908.4|8870.9|8909.4|8871.9|8910.4|8872.9|8908.4|8870.9|0
1614336300000|2021-02-26 10:45:00|8909.9|8872.4|8904.4|8866.9|8909.9|8872.4|8904.4|8866.9|0
1614336600000|2021-02-26 10:50:00|8902.9|8865.4|8896.4|8858.9|8903.9|8866.4|8896.4|8858.9|0
1614336900000|2021-02-26 10:55:00|8896.7|8859.2|8898.9|8861.4|8900.4|8862.9|8895.9|8858.4|0
1614337200000|2021-02-26 11:00:00|8899|8861.5|8899.9|8862.4|8901.5|8864|8899|8861.5|0
1614337500000|2021-02-26 11:05:00|8899.4|8861.9|8899.9|8862.4|8900.9|8863.4|8899.4|8861.9|0
1614337800000|2021-02-26 11:10:00|8899.4|8861.9|8896.4|8858.9|8899.9|8862.4|8896.4|8858.9|0
1614338100000|2021-02-26 11:15:00|8896.5|8859|8896.4|8858.9|8899.9|8862.4|8895.4|8857.9|0
1614338400000|2021-02-26 11:20:00|8895.9|8858.4|8894.9|8857.4|8899.9|8862.4|8894.9|8857.4|0
1614338700000|2021-02-26 11:25:00|8895|8857.5|8884.9|8847.4|8895.9|8858.4|8884.9|8847.4|0
1614339000000|2021-02-26 11:30:00|8881.4|8843.9|8883.4|8845.9|8885.4|8847.9|8879.9|8842.4|0
1614339300000|2021-02-26 11:35:00|8883.2|8845.7|8881.4|8843.9|8883.9|8846.4|8880.4|8842.9|0
1614339600000|2021-02-26 11:40:00|8881.3|8843.8|8883|8845.5|8885.4|8847.9|8875.9|8838.4|0
1614339900000|2021-02-26 11:45:00|8883.5|8846|8879|8841.5|8884.5|8847|8879|8841.5|0
1614340200000|2021-02-26 11:50:00|8878|8840.5|8876.5|8839|8883|8845.5|8876.5|8839|0
1614340500000|2021-02-26 11:55:00|8876.4|8838.9|8874.5|8837|8876.5|8839|8874|8836.5|0
1614340800000|2021-02-26 12:00:00|8875|8837.5|8868.5|8831|8876|8838.5|8868|8830.5|0
1614341100000|2021-02-26 12:05:00|8869|8831.5|8861.5|8824|8874|8836.5|8860|8822.5|0
1614341400000|2021-02-26 12:10:00|8861|8823.5|8850.9|8813.4|8861|8823.5|8849|8811.5|0
1614341700000|2021-02-26 12:15:00|8850.5|8813|8855.5|8818|8863.5|8826|8850.5|8813|0
1614342000000|2021-02-26 12:20:00|8855.4|8817.9|8855.5|8818|8859.5|8822|8850.5|8813|0
1614342300000|2021-02-26 12:25:00|8856|8818.5|8854|8816.5|8860|8822.5|8853.5|8816|0
1614342600000|2021-02-26 12:30:00|8853.8|8816.3|8871|8833.5|8874|8836.5|8850.6|8813.1|0
1614342900000|2021-02-26 12:35:00|8871.5|8834|8880|8842.5|8881|8843.5|8871.5|8834|0
1614343200000|2021-02-26 12:40:00|8879|8841.5|8890.2|8852.7|8891.2|8853.7|8878|8840.5|0
1614343500000|2021-02-26 12:45:00|8889.7|8852.2|8885.7|8848.2|8894.7|8857.2|8885.2|8847.7|0
1614343800000|2021-02-26 12:50:00|8885.8|8848.3|8871.2|8833.7|8892.7|8855.2|8871.2|8833.7|0
1614344100000|2021-02-26 12:55:00|8870.7|8833.2|8850.7|8813.2|8873.2|8835.7|8850.7|8813.2|0
1614344400000|2021-02-26 13:00:00|8851.2|8813.7|8823.7|8786.2|8857.2|8819.7|8822.4|8784.9|0
1614344700000|2021-02-26 13:05:00|8823.8|8786.3|8750.8|8713.3|8824.7|8787.2|8750.8|8713.3|0
1614345000000|2021-02-26 13:10:00|8750.6|8713.1|8759.8|8722.3|8760.3|8722.8|8730.3|8692.8|0
1614345300000|2021-02-26 13:15:00|8760.5|8723|8776.3|8738.8|8786.2|8748.7|8744.3|8706.8|0
1614345600000|2021-02-26 13:20:00|8774.5|8737|8791.8|8754.3|8803.3|8765.8|8772.8|8735.3|0
1614345900000|2021-02-26 13:25:00|8791.7|8754.2|8784.8|8747.3|8793.3|8755.8|8776.8|8739.3|0
1614346200000|2021-02-26 13:30:00|8785|8747.5|8818.3|8780.8|8821.8|8784.3|8781.3|8743.8|0
1614346500000|2021-02-26 13:35:00|8817.3|8779.8|8819.8|8782.3|8844.8|8807.3|8816.8|8779.3|0
1614346800000|2021-02-26 13:40:00|8821.3|8783.8|8819.3|8781.8|8826.2|8788.7|8809.8|8772.3|0
1614347100000|2021-02-26 13:45:00|8819.2|8781.7|8840.3|8802.8|8842.8|8805.3|8814.3|8776.8|0
1614347400000|2021-02-26 13:50:00|8840.2|8802.7|8866.3|8828.8|8866.8|8829.3|8837.8|8800.3|0
1614347700000|2021-02-26 13:55:00|8866.2|8828.7|8874.3|8836.8|8881.7|8844.2|8858.8|8821.3|0
1614348000000|2021-02-26 14:00:00|8874.4|8836.9|8894.8|8857.3|8902.3|8864.8|8873.3|8835.8|0
1614348300000|2021-02-26 14:05:00|8895|8857.5|8902.3|8864.8|8902.3|8864.8|8884.9|8847.4|0
1614348600000|2021-02-26 14:10:00|8902.2|8864.7|8909.3|8871.8|8920.3|8882.8|8900.8|8863.3|0
1614348900000|2021-02-26 14:15:00|8907.8|8870.3|8903.3|8865.8|8908.3|8870.8|8896.8|8859.3|0
1614349200000|2021-02-26 14:20:00|8903.8|8866.3|8922.5|8885|8924.5|8887|8903.8|8866.3|0
1614349500000|2021-02-26 14:25:00|8925.5|8888|8916.5|8879|8933|8895.5|8914|8876.5|0
1614349800000|2021-02-26 14:30:00|8912.5|8875|8909.6|8872.1|8925.5|8888|8896.1|8858.6|1
1614350100000|2021-02-26 14:35:00|8909.4|8871.9|8915.1|8877.6|8919.4|8881.9|8896.5|8859|0
1614350400000|2021-02-26 14:40:00|8915.6|8878.1|8917.6|8880.1|8920.9|8883.4|8910.2|8872.7|0
1614350700000|2021-02-26 14:45:00|8921.6|8884.1|8951.6|8914.1|8963.1|8925.6|8919.1|8881.6|0
1614351000000|2021-02-26 14:50:00|8949.6|8912.1|8939.1|8901.6|8953.1|8915.6|8933.6|8896.1|0
1614351300000|2021-02-26 14:55:00|8938.6|8901.1|8938.1|8900.6|8939.5|8902|8932.1|8894.6|0
1614351600000|2021-02-26 15:00:00|8938.6|8901.1|8957|8919.5|8959.1|8921.6|8937.9|8900.4|0
1614351900000|2021-02-26 15:05:00|8956.1|8918.6|8934.1|8896.6|8958.6|8921.1|8932.6|8895.1|0
1614352200000|2021-02-26 15:10:00|8934.2|8896.7|8952.1|8914.6|8953.1|8915.6|8934.2|8896.7|0
1614352500000|2021-02-26 15:15:00|8952.6|8915.1|8927|8889.5|8955.4|8917.9|8926.1|8888.6|0
1614352800000|2021-02-26 15:20:00|8926.6|8889.1|8917.1|8879.6|8929.5|8892|8914.1|8876.6|0
1614353100000|2021-02-26 15:25:00|8917.2|8879.7|8925.6|8888.1|8930.1|8892.6|8914.1|8876.6|0
1614353400000|2021-02-26 15:30:00|8923.7|8886.2|8929.6|8892.1|8933.6|8896.1|8907.6|8870.1|0
1614353700000|2021-02-26 15:35:00|8930.6|8893.1|8958.2|8920.7|8959.1|8921.6|8924.1|8886.6|0
1614354000000|2021-02-26 15:40:00|8959.1|8921.6|8951.6|8914.1|8963.6|8926.1|8948.6|8911.1|0
1614354300000|2021-02-26 15:45:00|8951.1|8913.6|8936.1|8898.6|8957.6|8920.1|8936.1|8898.6|0
1614354600000|2021-02-26 15:50:00|8935.6|8898.1|8933.6|8896.1|8946.1|8908.6|8924.6|8887.1|0
1614354900000|2021-02-26 15:55:00|8933.5|8896|8944.2|8906.7|8950.1|8912.6|8930.1|8892.6|0
1614355200000|2021-02-26 16:00:00|8944.6|8907.1|8941.1|8903.6|8944.8|8907.3|8931.6|8894.1|0
1614355500000|2021-02-26 16:05:00|8940.6|8903.1|8941.7|8904.2|8951.1|8913.6|8939.1|8901.6|0
1614355800000|2021-02-26 16:10:00|8942.3|8904.8|8928.3|8890.8|8943.1|8905.6|8923.2|8885.7|0
1614356100000|2021-02-26 16:15:00|8929.2|8891.7|8945.2|8907.7|8949.7|8912.2|8929.2|8891.7|0
1614356400000|2021-02-26 16:20:00|8945.7|8908.2|8940.1|8902.6|8949.7|8912.2|8938.7|8901.2|0
1614356700000|2021-02-26 16:25:00|8939.7|8902.2|8913.7|8876.2|8941.7|8904.2|8907.2|8869.7|0
1614357000000|2021-02-26 16:30:00|8914.6|8877.1|8924.7|8887.2|8931.7|8894.2|8914.6|8877.1|0
1614357300000|2021-02-26 16:35:00|8930.7|8893.2|8928.2|8890.7|8938.7|8901.2|8925.8|8888.3|0
1614357600000|2021-02-26 16:40:00|8928.7|8891.2|8914.7|8877.2|8928.7|8891.2|8914.2|8876.7|0
1614357900000|2021-02-26 16:45:00|8914.2|8876.7|8921.2|8883.7|8921.7|8884.2|8908.7|8871.2|0
1614358200000|2021-02-26 16:50:00|8920.2|8882.7|8918.7|8881.2|8923.1|8885.6|8917.2|8879.7|0
1614358500000|2021-02-26 16:55:00|8919|8881.5|8912.7|8875.2|8923.2|8885.7|8911.7|8874.2|0
1614358800000|2021-02-26 17:00:00|8912.8|8875.3|8895.7|8858.2|8915.7|8878.2|8894.7|8857.2|0
1614359100000|2021-02-26 17:05:00|8895.9|8858.4|8911.2|8873.7|8915.8|8878.3|8895.2|8857.7|0
1614359400000|2021-02-26 17:10:00|8911.3|8873.8|8931.7|8894.2|8932.7|8895.2|8909.8|8872.3|0
1614359700000|2021-02-26 17:15:00|8931.8|8894.3|8925.7|8888.2|8935.2|8897.7|8923.2|8885.7|0
1614360000000|2021-02-26 17:20:00|8925.2|8887.7|8912.2|8874.7|8925.2|8887.7|8911.2|8873.7|0
1614360300000|2021-02-26 17:25:00|8911.7|8874.2|8902.2|8864.7|8911.7|8874.2|8899.7|8862.2|0
1614360600000|2021-02-26 17:30:00|8902.6|8865.1|8897.2|8859.7|8910.7|8873.2|8894.7|8857.2|0
1614360900000|2021-02-26 17:35:00|8896.7|8859.2|8898.2|8860.7|8902.2|8864.7|8893.2|8855.7|0
1614361200000|2021-02-26 17:40:00|8897.7|8860.2|8902.3|8864.8|8906.2|8868.7|8894.2|8856.7|0
1614361500000|2021-02-26 17:45:00|8905.8|8868.3|8912.3|8874.8|8913.3|8875.8|8901.3|8863.8|0
1614361800000|2021-02-26 17:50:00|8911.3|8873.8|8920.8|8883.3|8922.8|8885.3|8907.8|8870.3|0
1614362100000|2021-02-26 17:55:00|8920.4|8882.9|8915.4|8877.9|8920.4|8882.9|8908.7|8871.2|0
1614362400000|2021-02-26 18:00:00|8915.8|8878.3|8904|8866.5|8920.5|8883|8900|8862.5|0
1614362700000|2021-02-26 18:05:00|8904.3|8866.8|8899.4|8861.9|8906.5|8869|8896.4|8858.9|0
1614363000000|2021-02-26 18:10:00|8899.3|8861.8|8892.4|8854.9|8899.4|8861.9|8892.4|8854.9|0
1614363300000|2021-02-26 18:15:00|8892.9|8855.4|8895.5|8858|8899.9|8862.4|8892.4|8854.9|0
1614363600000|2021-02-26 18:20:00|8895.4|8857.9|8899.5|8862|8900.5|8863|8894|8856.5|0
1614363900000|2021-02-26 18:25:00|8899.4|8861.9|8898.5|8861|8899.4|8861.9|8893.5|8856|0
1614364200000|2021-02-26 18:30:00|8899|8861.5|8894|8856.5|8903.5|8866|8893|8855.5|0
1614364500000|2021-02-26 18:35:00|8893.9|8856.4|8879|8841.5|8898|8860.5|8879|8841.5|0
1614364800000|2021-02-26 18:40:00|8878.9|8841.4|8897.9|8860.4|8899|8861.5|8878|8840.5|0
1614365100000|2021-02-26 18:45:00|8897.5|8860|8900|8862.5|8909|8871.5|8896|8858.5|0
1614365400000|2021-02-26 18:50:00|8900.5|8863|8913|8875.5|8913|8875.5|8899.5|8862|0
1614365700000|2021-02-26 18:55:00|8912|8874.5|8908.5|8871|8918.5|8881|8908.5|8871|0
1614366000000|2021-02-26 19:00:00|8909.5|8872|8908.9|8871.4|8914.5|8877|8900.9|8863.4|0
1614366300000|2021-02-26 19:05:00|8909|8871.5|8908.9|8871.4|8920.4|8882.9|8906.4|8868.9|0
1614366600000|2021-02-26 19:10:00|8909.4|8871.9|8887.4|8849.9|8919.9|8882.4|8881.3|8843.8|9
1614366900000|2021-02-26 19:15:00|8887.3|8849.8|8897.7|8860.2|8903.6|8866.1|8887.3|8849.8|0
1614564000000|2021-03-01 02:00:00|9044.8|9007.3|9046.2|9008.7|9048.2|9010.7|9042.7|9005.2|0
1614564300000|2021-03-01 02:05:00|9046.3|9008.8|9061.2|9023.7|9061.2|9023.7|9046.3|9008.8|0
1614565500000|2021-03-01 02:25:00|9042|9004.5|9041|9003.5|9042|9004.5|9041|9003.5|0
1614565800000|2021-03-01 02:30:00|9040.7|9003.2|9036|8998.5|9042.5|9005|9032.5|8995|0
1614566100000|2021-03-01 02:35:00|9036.3|8998.8|9046.8|9009.3|9047|9009.5|9036.3|8998.8|0
1614566400000|2021-03-01 02:40:00|9044.5|9007|9044|9006.5|9045|9007.5|9043.5|9006|0
1614566700000|2021-03-01 02:45:00|9043.5|9006|9052|9014.5|9053|9015.5|9042.5|9005|0
1614567000000|2021-03-01 02:50:00|9051.5|9014|9048|9010.5|9051.5|9014|9047.5|9010|0
1614567300000|2021-03-01 02:55:00|9047.4|9009.9|9035|8997.5|9047.4|9009.9|9033.5|8996|0
1614567600000|2021-03-01 03:00:00|9035.5|8998|9038|9000.5|9039|9001.5|9035.5|8998|0
1614567900000|2021-03-01 03:05:00|9032|8994.5|9038.5|9001|9038.5|9001|9028|8990.5|0
1614568200000|2021-03-01 03:10:00|9038.6|9001.1|9039|9001.5|9039|9001.5|9038.6|9001.1|0
1614568500000|2021-03-01 03:15:00|9039.2|9001.7|9047|9009.5|9047|9009.5|9039.2|9001.7|0
1614568800000|2021-03-01 03:20:00|9046.5|9009|9050|9012.5|9050|9012.5|9046.5|9009|0
1614569100000|2021-03-01 03:25:00|9049|9011.5|9044|9006.5|9050|9012.5|9044|9006.5|0
1614569400000|2021-03-01 03:30:00|9044.5|9007|9043|9005.5|9045|9007.5|9043|9005.5|0
1614569700000|2021-03-01 03:35:00|9043.1|9005.6|9043.1|9005.6|9043.1|9005.6|9043.1|9005.6|0
1614570000000|2021-03-01 03:40:00|9041.6|9004.1|9045.1|9007.6|9045.1|9007.6|9041.6|9004.1|0
1614570300000|2021-03-01 03:45:00|9045.2|9007.7|9046.6|9009.1|9046.6|9009.1|9045.2|9007.7|0
1614570600000|2021-03-01 03:50:00|9047.1|9009.6|9047.1|9009.6|9047.1|9009.6|9047.1|9009.6|0
1614570900000|2021-03-01 03:55:00|9046.1|9008.6|9046.1|9008.6|9046.1|9008.6|9045.1|9007.6|0
1614571200000|2021-03-01 04:00:00|9046.6|9009.1|9046.6|9009.1|9047.1|9009.6|9046.6|9009.1|0
1614572400000|2021-03-01 04:20:00|9050.6|9013.1|9051.6|9014.1|9051.6|9014.1|9050.6|9013.1|0
1614573300000|2021-03-01 04:35:00|9053.6|9016.1|9060.6|9023.1|9060.6|9023.1|9053.6|9016.1|0
1614573600000|2021-03-01 04:40:00|9060.8|9023.3|9064.1|9026.6|9066.1|9028.6|9060.8|9023.3|0
1614573900000|2021-03-01 04:45:00|9064.6|9027.1|9065.1|9027.6|9065.1|9027.6|9064.1|9026.6|0
1614574200000|2021-03-01 04:50:00|9065|9027.5|9065.1|9027.6|9065.1|9027.6|9064.1|9026.6|0
1614574500000|2021-03-01 04:55:00|9064.6|9027.1|9066.1|9028.6|9066.1|9028.6|9064.6|9027.1|0
1614574800000|2021-03-01 05:00:00|9065.1|9027.6|9065.1|9027.6|9067|9029.5|9064.1|9026.6|0
1614575100000|2021-03-01 05:05:00|9066.1|9028.6|9073.1|9035.6|9073.1|9035.6|9065.6|9028.1|0
1614575400000|2021-03-01 05:10:00|9073.6|9036.1|9084.6|9047.1|9085.6|9048.1|9073.6|9036.1|0
1614575700000|2021-03-01 05:15:00|9085.1|9047.6|9084.1|9046.6|9085.1|9047.6|9082.6|9045.1|0
1614576000000|2021-03-01 05:20:00|9084.3|9046.8|9088.1|9050.6|9088.6|9051.1|9084.3|9046.8|0
1614576300000|2021-03-01 05:25:00|9088.3|9050.8|9097.1|9059.6|9097.6|9060.1|9088.3|9050.8|0
1614576600000|2021-03-01 05:30:00|9097.2|9059.7|9110.2|9072.7|9110.7|9073.2|9097.2|9059.7|0
1614576900000|2021-03-01 05:35:00|9110|9072.5|9108.2|9070.7|9110|9072.5|9103.7|9066.2|0
1614577200000|2021-03-01 05:40:00|9108.1|9070.6|9109.7|9072.2|9110.7|9073.2|9107.7|9070.2|0
1614577500000|2021-03-01 05:45:00|9109.2|9071.7|9106.2|9068.7|9109.2|9071.7|9097.7|9060.2|0
1614577800000|2021-03-01 05:50:00|9106.1|9068.6|9106.7|9069.2|9109.2|9071.7|9104.7|9067.2|0
1614578100000|2021-03-01 05:55:00|9106.2|9068.7|9100.2|9062.7|9106.2|9068.7|9098.2|9060.7|0
1614578400000|2021-03-01 06:00:00|9095.6|9058.1|9092.4|9054.9|9095.6|9058.1|9092.4|9054.9|0
1614578700000|2021-03-01 06:05:00|9092.3|9054.8|9091.3|9053.8|9092.3|9054.8|9090.9|9053.4|0
1614579300000|2021-03-01 06:15:00|9090.7|9053.2|9090.7|9053.2|9090.7|9053.2|9090.7|9053.2|0
1614579600000|2021-03-01 06:20:00|9090.2|9052.7|9092.2|9054.7|9092.7|9055.2|9090.2|9052.7|0
1614579900000|2021-03-01 06:25:00|9092.5|9055|9099.2|9061.7|9099.2|9061.7|9092.5|9055|0
1614580200000|2021-03-01 06:30:00|9100.2|9062.7|9121.7|9084.2|9121.7|9084.2|9100.2|9062.7|0
1614580500000|2021-03-01 06:35:00|9122.2|9084.7|9125.7|9088.2|9132.7|9095.2|9119.7|9082.2|0
1614580800000|2021-03-01 06:40:00|9125.2|9087.7|9143.2|9105.7|9143.2|9105.7|9125.2|9087.7|0
1614581100000|2021-03-01 06:45:00|9146.2|9108.7|9148.7|9111.2|9156.7|9119.2|9146.2|9108.7|0
1614581400000|2021-03-01 06:50:00|9152.7|9115.2|9149.7|9112.2|9154.2|9116.7|9146.7|9109.2|0
1614581700000|2021-03-01 06:55:00|9150.2|9112.7|9152.2|9114.7|9159.2|9121.7|9146.7|9109.2|0
1614582000000|2021-03-01 07:00:00|9152.3|9114.8|9152.2|9114.7|9156.2|9118.7|9151.2|9113.7|0
1614582300000|2021-03-01 07:05:00|9153.2|9115.7|9152.7|9115.2|9154.7|9117.2|9151.7|9114.2|0
1614582600000|2021-03-01 07:10:00|9152.2|9114.7|9156.7|9119.2|9161.2|9123.7|9152.2|9114.7|0
1614582900000|2021-03-01 07:15:00|9156.4|9118.9|9153.7|9116.2|9156.4|9118.9|9152.2|9114.7|0
1614583200000|2021-03-01 07:20:00|9153.2|9115.7|9142.7|9105.2|9155.2|9117.7|9142.7|9105.2|0
1614583500000|2021-03-01 07:25:00|9142.8|9105.3|9141.6|9104.1|9143.2|9105.7|9140.1|9102.6|0
1614583800000|2021-03-01 07:30:00|9141.1|9103.6|9141.6|9104.1|9144.6|9107.1|9141.1|9103.6|0
1614584100000|2021-03-01 07:35:00|9141.7|9104.2|9144.6|9107.1|9145.1|9107.6|9141.7|9104.2|0
1614584400000|2021-03-01 07:40:00|9144.1|9106.6|9131.2|9093.7|9145.7|9108.2|9131.2|9093.7|0
1614584700000|2021-03-01 07:45:00|9133.7|9096.2|9135.2|9097.7|9135.2|9097.7|9126.4|9088.9|0
1614585000000|2021-03-01 07:50:00|9134.2|9096.7|9154.2|9116.7|9155.2|9117.7|9134.2|9096.7|0
1614585300000|2021-03-01 07:55:00|9154.3|9116.8|9145.7|9108.2|9155.7|9118.2|9145.7|9108.2|0
1614585600000|2021-03-01 08:00:00|9144.2|9106.7|9139.7|9102.2|9151.2|9113.7|9139.2|9101.7|0
1614585900000|2021-03-01 08:05:00|9139.5|9102|9139.7|9102.2|9139.7|9102.2|9134.7|9097.2|0
1614586200000|2021-03-01 08:10:00|9140.7|9103.2|9142.7|9105.2|9144.1|9106.6|9132.7|9095.2|0
1614586500000|2021-03-01 08:15:00|9143.7|9106.2|9140.7|9103.2|9144.7|9107.2|9140.7|9103.2|0
1614586800000|2021-03-01 08:20:00|9140.8|9103.3|9142.7|9105.2|9143.7|9106.2|9140.8|9103.3|0
1614587100000|2021-03-01 08:25:00|9143|9105.5|9155.7|9118.2|9155.7|9118.2|9143|9105.5|0
1614587400000|2021-03-01 08:30:00|9155.6|9118.1|9149.7|9112.2|9155.6|9118.1|9149.7|9112.2|0
1614587700000|2021-03-01 08:35:00|9149.2|9111.7|9152.7|9115.2|9152.7|9115.2|9149.2|9111.7|0
1614588000000|2021-03-01 08:40:00|9152.8|9115.3|9155.7|9118.2|9155.7|9118.2|9152.8|9115.3|0
1614588300000|2021-03-01 08:45:00|9155.8|9118.3|9177.8|9140.3|9178.7|9141.2|9155.8|9118.3|0
1614588600000|2021-03-01 08:50:00|9178.7|9141.2|9186.3|9148.8|9188.7|9151.2|9178.7|9141.2|0
1614588900000|2021-03-01 08:55:00|9187.2|9149.7|9166.2|9128.7|9187.2|9149.7|9165.7|9128.2|0
1614589200000|2021-03-01 09:00:00|9165.7|9128.2|9169.2|9131.7|9169.2|9131.7|9158.7|9121.2|0
1614589500000|2021-03-01 09:05:00|9168.2|9130.7|9180.2|9142.7|9180.2|9142.7|9168.2|9130.7|0
1614589800000|2021-03-01 09:10:00|9180.3|9142.8|9191.2|9153.7|9193.7|9156.2|9180.3|9142.8|0
1614590100000|2021-03-01 09:15:00|9191.1|9153.6|9191.3|9153.8|9202.2|9164.7|9186.3|9148.8|0
1614590400000|2021-03-01 09:20:00|9191.7|9154.2|9216.3|9178.8|9220.2|9182.7|9191.7|9154.2|0
1614590700000|2021-03-01 09:25:00|9216.1|9178.6|9192.8|9155.3|9216.1|9178.6|9191.3|9153.8|0
1614591000000|2021-03-01 09:30:00|9192.3|9154.8|9187.8|9150.3|9198.9|9161.4|9184.3|9146.8|0
1614591300000|2021-03-01 09:35:00|9188.3|9150.8|9156.1|9118.6|9188.8|9151.3|9156.1|9118.6|0
1614591900000|2021-03-01 09:45:00|9147.4|9109.9|9147.4|9109.9|9147.4|9109.9|9147.4|9109.9|0
1614605700000|2021-03-01 13:35:00|9251.2|9213.7|9253|9215.5|9256.7|9219.2|9249.3|9211.8|0
1614606000000|2021-03-01 13:40:00|9249.8|9212.3|9248|9210.5|9258.1|9220.6|9248|9210.5|0
1614606300000|2021-03-01 13:45:00|9250.3|9212.8|9246.6|9209.1|9250.3|9212.8|9239.7|9202.2|0
1614606600000|2021-03-01 13:50:00|9250.3|9212.8|9239.7|9202.2|9250.3|9212.8|9239.7|9202.2|0
1614606900000|2021-03-01 13:55:00|9238.8|9201.3|9217.2|9179.7|9238.8|9201.3|9217.2|9179.7|0
1614607200000|2021-03-01 14:00:00|9215.4|9177.9|9224.1|9186.6|9225|9187.5|9203.5|9166|0
1614607500000|2021-03-01 14:05:00|9227.3|9189.8|9220.9|9183.4|9237|9199.5|9214.5|9177|0
1614607800000|2021-03-01 14:10:00|9220.5|9183|9220.9|9183.4|9226.9|9189.4|9217.7|9180.2|0
1614608100000|2021-03-01 14:15:00|9220.5|9183|9218.2|9180.7|9220.5|9183|9184.3|9146.8|0
1614608400000|2021-03-01 14:20:00|9220|9182.5|9230.1|9192.6|9230.6|9193.1|9220|9182.5|0
1614608700000|2021-03-01 14:25:00|9230.6|9193.1|9236.6|9199.1|9243|9205.5|9230.6|9193.1|0
1614609000000|2021-03-01 14:30:00|9237|9199.5|9232|9194.5|9243|9205.5|9202.6|9165.1|0
1614609300000|2021-03-01 14:35:00|9224.6|9187.1|9209|9171.5|9224.6|9187.1|9200.7|9163.2|0
1614609600000|2021-03-01 14:40:00|9202.6|9165.1|9181.4|9143.9|9202.6|9165.1|9181|9143.5|0
1614609900000|2021-03-01 14:45:00|9192.9|9155.4|9198|9160.5|9227.4|9189.9|9186.8|9149.3|0
1614610200000|2021-03-01 14:50:00|9201.7|9164.2|9191.1|9153.6|9203|9165.5|9186.5|9149|0
1614610500000|2021-03-01 14:55:00|9190.6|9153.1|9191.6|9154.1|9191.6|9154.1|9178.2|9140.7|0
1614610800000|2021-03-01 15:00:00|9192.5|9155|9168.1|9130.6|9197.5|9160|9168.1|9130.6|0
1614611100000|2021-03-01 15:05:00|9167.2|9129.7|9171.8|9134.3|9173.7|9136.2|9165.4|9127.9|0
1614611400000|2021-03-01 15:10:00|9170.4|9132.9|9164|9126.5|9172.3|9134.8|9164|9126.5|0
1614611700000|2021-03-01 15:15:00|9164.9|9127.4|9170.9|9133.4|9173.7|9136.2|9158.5|9121|0
1614612000000|2021-03-01 15:20:00|9171.4|9133.9|9162.2|9124.7|9181|9143.5|9162.2|9124.7|0
1614612300000|2021-03-01 15:25:00|9159.4|9121.9|9159.9|9122.4|9164.9|9127.4|9159.4|9121.9|0
1614612600000|2021-03-01 15:30:00|9157.6|9120.1|9156.7|9119.2|9159.4|9121.9|9148.9|9111.4|0
1614612900000|2021-03-01 15:35:00|9155.3|9117.8|9162.7|9125.2|9168.2|9130.7|9155.3|9117.8|0
1614613200000|2021-03-01 15:40:00|9165.9|9128.4|9161.3|9123.8|9170.9|9133.4|9161.3|9123.8|0
1614613500000|2021-03-01 15:45:00|9163.1|9125.6|9165|9127.5|9175.1|9137.6|9163.1|9125.6|0
1614613800000|2021-03-01 15:50:00|9159.9|9122.4|9154.9|9117.4|9160.4|9122.9|9154.9|9117.4|0
1614614100000|2021-03-01 15:55:00|9157.6|9120.1|9165|9127.5|9172.8|9135.3|9157.2|9119.7|0
1614614400000|2021-03-01 16:00:00|9165.4|9127.9|9159.9|9122.4|9165.4|9127.9|9156.7|9119.2|0
1614614700000|2021-03-01 16:05:00|9158.1|9120.6|9161.8|9124.3|9161.8|9124.3|9156.7|9119.2|0
1614615000000|2021-03-01 16:10:00|9159.5|9122|9152.1|9114.6|9159.5|9122|9150.7|9113.2|0
1614615300000|2021-03-01 16:15:00|9152.6|9115.1|9152.6|9115.1|9152.6|9115.1|9152.6|9115.1|0
1614650400000|2021-03-02 02:00:00|9122.3|9084.8|9099.3|9061.8|9122.3|9084.8|9085.8|9048.3|0
1614650700000|2021-03-02 02:05:00|9099.4|9061.9|9099.3|9061.8|9116.8|9079.3|9093.3|9055.8|0
1614651000000|2021-03-02 02:10:00|9099.2|9061.7|9107.3|9069.8|9109.8|9072.3|9095.8|9058.3|0
1614651300000|2021-03-02 02:15:00|9116.3|9078.8|9121.8|9084.3|9121.8|9084.3|9116.3|9078.8|0
1614651600000|2021-03-02 02:20:00|9121.7|9084.2|9119.8|9082.3|9123.8|9086.3|9119.8|9082.3|0
1614651900000|2021-03-02 02:25:00|9119.9|9082.4|9108.3|9070.8|9120.8|9083.3|9106.8|9069.3|0
1614652200000|2021-03-02 02:30:00|9108.1|9070.6|9103.3|9065.8|9108.1|9070.6|9103.3|9065.8|0
1614652500000|2021-03-02 02:35:00|9102.8|9065.3|9075.3|9037.8|9102.8|9065.3|9075.3|9037.8|0
1614652800000|2021-03-02 02:40:00|9075.2|9037.7|9055.3|9017.8|9075.2|9037.7|9052.3|9014.8|0
1614653100000|2021-03-02 02:45:00|9056.3|9018.8|9059.8|9022.3|9065.1|9027.6|9035.8|8998.3|0
1614653400000|2021-03-02 02:50:00|9058.8|9021.3|9046.3|9008.8|9058.8|9021.3|9046.3|9008.8|0
1614653700000|2021-03-02 02:55:00|9045.8|9008.3|9026.8|8989.3|9045.8|9008.3|9024.3|8986.8|0
1614654000000|2021-03-02 03:00:00|9026.3|8988.8|9038.4|9000.9|9040.3|9002.8|9026.3|8988.8|0
1614654300000|2021-03-02 03:05:00|9041.9|9004.4|9035.3|8997.8|9042.4|9004.9|9031.8|8994.3|0
1614654600000|2021-03-02 03:10:00|9035.8|8998.3|9055.3|9017.8|9055.3|9017.8|9035.8|8998.3|0
1614654900000|2021-03-02 03:15:00|9060.3|9022.8|9060.3|9022.8|9062.6|9025.1|9059.8|9022.3|0
1614655200000|2021-03-02 03:20:00|9060.8|9023.3|9057.8|9020.3|9062.8|9025.3|9057.8|9020.3|0
1614655500000|2021-03-02 03:25:00|9057.9|9020.4|9054.3|9016.8|9057.9|9020.4|9054.3|9016.8|0
1614655800000|2021-03-02 03:30:00|9059.8|9022.3|9059.8|9022.3|9059.8|9022.3|9059.8|9022.3|0
1614656100000|2021-03-02 03:35:00|9059.3|9021.8|9059.3|9021.8|9059.3|9021.8|9059.3|9021.8|0
1614656400000|2021-03-02 03:40:00|9059.4|9021.9|9059.8|9022.3|9059.8|9022.3|9059.4|9021.9|0
1614656700000|2021-03-02 03:45:00|9059.9|9022.4|9062.9|9025.4|9062.9|9025.4|9059.9|9022.4|0
1614657000000|2021-03-02 03:50:00|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|0
1614657900000|2021-03-02 04:05:00|9063.8|9026.3|9063.9|9026.4|9063.9|9026.4|9063.4|9025.9|0
1614658200000|2021-03-02 04:10:00|9063.8|9026.3|9063.4|9025.9|9063.8|9026.3|9063.4|9025.9|0
1614658500000|2021-03-02 04:15:00|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|0
1614658800000|2021-03-02 04:20:00|9064|9026.5|9064.4|9026.9|9064.9|9027.4|9063.9|9026.4|0
1614659400000|2021-03-02 04:30:00|9063.9|9026.4|9067.9|9030.4|9067.9|9030.4|9063.9|9026.4|0
1614659700000|2021-03-02 04:35:00|9068.4|9030.9|9083.9|9046.4|9083.9|9046.4|9068.4|9030.9|0
1614660600000|2021-03-02 04:50:00|9084.4|9046.9|9084.4|9046.9|9084.4|9046.9|9084.4|9046.9|0
1614660900000|2021-03-02 04:55:00|9076.9|9039.4|9066.4|9028.9|9076.9|9039.4|9066.4|9028.9|0
1614661200000|2021-03-02 05:00:00|9067.9|9030.4|9065.4|9027.9|9072.4|9034.9|9065.4|9027.9|0
1614661800000|2021-03-02 05:10:00|9065.2|9027.7|9055.9|9018.4|9065.2|9027.7|9055.9|9018.4|0
1614662100000|2021-03-02 05:15:00|9056|9018.5|9058|9020.5|9058|9020.5|9056|9018.5|0
1614662700000|2021-03-02 05:25:00|9068|9030.5|9073.5|9036|9073.5|9036|9068|9030.5|0
1614663000000|2021-03-02 05:30:00|9080|9042.5|9073|9035.5|9080|9042.5|9073|9035.5|0
1614663300000|2021-03-02 05:35:00|9073.4|9035.9|9073|9035.5|9073.4|9035.9|9073|9035.5|0
1614663900000|2021-03-02 05:45:00|9074.5|9037|9074.5|9037|9074.5|9037|9074.5|9037|0
1614664200000|2021-03-02 05:50:00|9076|9038.5|9050.5|9013|9076|9038.5|9047|9009.5|0
1614664500000|2021-03-02 05:55:00|9051|9013.5|9048.5|9011|9052|9014.5|9042|9004.5|0
1614664800000|2021-03-02 06:00:00|9047.5|9010|9050|9012.5|9050|9012.5|9047.5|9010|0
1614665100000|2021-03-02 06:05:00|9053|9015.5|9050|9012.5|9053|9015.5|9049|9011.5|0
1614665400000|2021-03-02 06:10:00|9050.9|9013.4|9061.5|9024|9061.5|9024|9050.9|9013.4|0
1614665700000|2021-03-02 06:15:00|9062.5|9025|9067.5|9030|9067.5|9030|9062.5|9025|0
1614666000000|2021-03-02 06:20:00|9067.7|9030.2|9069|9031.5|9069.5|9032|9067.7|9030.2|0
1614666300000|2021-03-02 06:25:00|9069.2|9031.7|9077|9039.5|9077|9039.5|9069.2|9031.7|0
1614666600000|2021-03-02 06:30:00|9077.1|9039.6|9081|9043.5|9083.5|9046|9077.1|9039.6|0
1614666900000|2021-03-02 06:35:00|9080.9|9043.4|9077|9039.5|9081.5|9044|9077|9039.5|0
1614667200000|2021-03-02 06:40:00|9077.5|9040|9077.5|9040|9077.5|9040|9077|9039.5|0
1614667500000|2021-03-02 06:45:00|9077|9039.5|9072.6|9035.1|9077.1|9039.6|9072.6|9035.1|0
1614667800000|2021-03-02 06:50:00|9072.5|9035|9072.6|9035.1|9072.6|9035.1|9072.1|9034.6|0
1614668100000|2021-03-02 06:55:00|9077.6|9040.1|9087.1|9049.6|9087.6|9050.1|9077.1|9039.6|0
1614668400000|2021-03-02 07:00:00|9087.6|9050.1|9087.1|9049.6|9087.6|9050.1|9087.1|9049.6|0
1614669300000|2021-03-02 07:15:00|9087.6|9050.1|9087.6|9050.1|9087.6|9050.1|9087.1|9049.6|0
1614669600000|2021-03-02 07:20:00|9087.7|9050.2|9088.6|9051.1|9089.1|9051.6|9087.7|9050.2|0
1614669900000|2021-03-02 07:25:00|9089.1|9051.6|9090.1|9052.6|9090.1|9052.6|9089.1|9051.6|0
1614670200000|2021-03-02 07:30:00|9090.6|9053.1|9094.1|9056.6|9099.6|9062.1|9090.6|9053.1|0
1614670500000|2021-03-02 07:35:00|9094.2|9056.7|9095.6|9058.1|9095.6|9058.1|9094.2|9056.7|0
1614670800000|2021-03-02 07:40:00|9096.1|9058.6|9094.1|9056.6|9096.6|9059.1|9094.1|9056.6|0
1614671100000|2021-03-02 07:45:00|9094.2|9056.7|9091.1|9053.6|9095.6|9058.1|9086.1|9048.6|0
1614671400000|2021-03-02 07:50:00|9091.6|9054.1|9092.6|9055.1|9092.6|9055.1|9091.6|9054.1|0
1614671700000|2021-03-02 07:55:00|9092.9|9055.4|9095.1|9057.6|9097.1|9059.6|9092.9|9055.4|0
1614672000000|2021-03-02 08:00:00|9094.1|9056.6|9070.1|9032.6|9094.6|9057.1|9068.6|9031.1|0
1614672300000|2021-03-02 08:05:00|9072.1|9034.6|9074.2|9036.7|9076.1|9038.6|9072.1|9034.6|0
1614672600000|2021-03-02 08:10:00|9074.6|9037.1|9078.6|9041.1|9078.6|9041.1|9074.6|9037.1|0
1614672900000|2021-03-02 08:15:00|9078.1|9040.6|9079.7|9042.2|9079.7|9042.2|9073.7|9036.2|0
1614673200000|2021-03-02 08:20:00|9080.2|9042.7|9080.7|9043.2|9081.2|9043.7|9080.2|9042.7|0
1614673500000|2021-03-02 08:25:00|9081.2|9043.7|9083.7|9046.2|9083.7|9046.2|9079.7|9042.2|0
1614673800000|2021-03-02 08:30:00|9084.2|9046.7|9086.2|9048.7|9086.2|9048.7|9084.2|9046.7|0
1614674100000|2021-03-02 08:35:00|9086.3|9048.8|9094.2|9056.7|9094.2|9056.7|9086.3|9048.8|0
1614674400000|2021-03-02 08:40:00|9095.7|9058.2|9096.7|9059.2|9100.2|9062.7|9094.2|9056.7|0
1614674700000|2021-03-02 08:45:00|9095.7|9058.2|9093.7|9056.2|9096.2|9058.7|9092.2|9054.7|0
1614675000000|2021-03-02 08:50:00|9093.6|9056.1|9084.7|9047.2|9093.6|9056.1|9084.7|9047.2|0
1614675300000|2021-03-02 08:55:00|9084.2|9046.7|9074.7|9037.2|9087.2|9049.7|9072.2|9034.7|0
1614675600000|2021-03-02 09:00:00|9075.2|9037.7|9064.2|9026.7|9075.7|9038.2|9063.7|9026.2|0
1614675900000|2021-03-02 09:05:00|9063.9|9026.4|9061.2|9023.7|9063.9|9026.4|9058.2|9020.7|0
1614676200000|2021-03-02 09:10:00|9060.7|9023.2|9063.7|9026.2|9066.2|9028.7|9059.2|9021.7|0
1614676500000|2021-03-02 09:15:00|9064.2|9026.7|9067.2|9029.7|9075.7|9038.2|9064.2|9026.7|0
1614676800000|2021-03-02 09:20:00|9063.2|9025.7|9053.7|9016.2|9064.2|9026.7|9052.2|9014.7|0
1614677100000|2021-03-02 09:25:00|9052.7|9015.2|9049.7|9012.2|9052.7|9015.2|9040.2|9002.7|0
1614677400000|2021-03-02 09:30:00|9050.2|9012.7|9066.8|9029.3|9066.8|9029.3|9050.2|9012.7|0
1614677700000|2021-03-02 09:35:00|9068.2|9030.7|9074.7|9037.2|9079.2|9041.7|9068.2|9030.7|0
1614678000000|2021-03-02 09:40:00|9074.2|9036.7|9078.7|9041.2|9082.7|9045.2|9073.7|9036.2|0
1614678300000|2021-03-02 09:45:00|9078.6|9041.1|9072.3|9034.8|9078.6|9041.1|9070.7|9033.2|0
1614678600000|2021-03-02 09:50:00|9072.1|9034.6|9066.8|9029.3|9072.3|9034.8|9059.7|9022.2|0
1614678900000|2021-03-02 09:55:00|9067.1|9029.6|9067.3|9029.8|9072.8|9035.3|9062.8|9025.3|0
1614679200000|2021-03-02 10:00:00|9067.2|9029.7|9070.3|9032.8|9070.3|9032.8|9064.3|9026.8|0
1614679500000|2021-03-02 10:05:00|9070.4|9032.9|9074.8|9037.3|9075.3|9037.8|9057.3|9019.8|0
1614679800000|2021-03-02 10:10:00|9074.7|9037.2|9080.3|9042.8|9082.3|9044.8|9074.3|9036.8|0
1614680100000|2021-03-02 10:15:00|9079.8|9042.3|9089.3|9051.8|9089.3|9051.8|9077.3|9039.8|0
1614680400000|2021-03-02 10:20:00|9089.7|9052.2|9104.3|9066.8|9104.3|9066.8|9088.3|9050.8|0
1614680700000|2021-03-02 10:25:00|9105.8|9068.3|9102.3|9064.8|9110.3|9072.8|9102.3|9064.8|0
1614681000000|2021-03-02 10:30:00|9101.8|9064.3|9098.3|9060.8|9103.3|9065.8|9092.6|9055.1|0
1614681300000|2021-03-02 10:35:00|9098.4|9060.9|9103.3|9065.8|9104.8|9067.3|9098.4|9060.9|0
1614681600000|2021-03-02 10:40:00|9103.2|9065.7|9092.8|9055.3|9103.3|9065.8|9092.3|9054.8|0
1614681900000|2021-03-02 10:45:00|9092.5|9055|9088.8|9051.3|9092.5|9055|9085.9|9048.4|0
1614682200000|2021-03-02 10:50:00|9087.3|9049.8|9091.8|9054.3|9091.8|9054.3|9087.3|9049.8|0
1614682500000|2021-03-02 10:55:00|9090.8|9053.3|9090.3|9052.8|9090.8|9053.3|9090.3|9052.8|0
1614682800000|2021-03-02 11:00:00|9089.8|9052.3|9089.8|9052.3|9089.8|9052.3|9089.8|9052.3|0
1614683100000|2021-03-02 11:05:00|9089.4|9051.9|9091.8|9054.3|9091.8|9054.3|9089.4|9051.9|0
1614683400000|2021-03-02 11:10:00|9092|9054.5|9098.5|9061|9098.5|9061|9092|9054.5|0
1614683700000|2021-03-02 11:15:00|9100.3|9062.8|9098.9|9061.4|9100.9|9063.4|9098.9|9061.4|0
1614684000000|2021-03-02 11:20:00|9097.4|9059.9|9100.9|9063.4|9100.9|9063.4|9094.4|9056.9|0
1614684300000|2021-03-02 11:25:00|9099.9|9062.4|9101.4|9063.9|9102.9|9065.4|9099.9|9062.4|0
1614684600000|2021-03-02 11:30:00|9100.9|9063.4|9093.4|9055.9|9100.9|9063.4|9090.9|9053.4|0
1614684900000|2021-03-02 11:35:00|9093.3|9055.8|9096.4|9058.9|9097.9|9060.4|9092.9|9055.4|0
1614685200000|2021-03-02 11:40:00|9096.5|9059|9082.9|9045.4|9099.4|9061.9|9081.4|9043.9|0
1614685500000|2021-03-02 11:45:00|9083.4|9045.9|9083.4|9045.9|9083.4|9045.9|9083.4|9045.9|0
1614685800000|2021-03-02 11:50:00|9081.9|9044.4|9082.9|9045.4|9082.9|9045.4|9081.9|9044.4|0
1614686100000|2021-03-02 11:55:00|9085.4|9047.9|9097.9|9060.4|9102.9|9065.4|9085.1|9047.6|0
1614686400000|2021-03-02 12:00:00|9097.4|9059.9|9108.9|9071.4|9110.4|9072.9|9097.4|9059.9|0
1614686700000|2021-03-02 12:05:00|9107.9|9070.4|9113.9|9076.4|9115.9|9078.4|9102.4|9064.9|0
1614687000000|2021-03-02 12:10:00|9113.4|9075.9|9149.9|9112.4|9151.4|9113.9|9112.9|9075.4|0
1614687300000|2021-03-02 12:15:00|9150.4|9112.9|9139.9|9102.4|9151.4|9113.9|9128.4|9090.9|0
1614687600000|2021-03-02 12:20:00|9139.8|9102.3|9132.4|9094.9|9139.8|9102.3|9129.9|9092.4|0
1614687900000|2021-03-02 12:25:00|9132.5|9095|9140.4|9102.9|9140.4|9102.9|9132.5|9095|0
1614688200000|2021-03-02 12:30:00|9144.9|9107.4|9136|9098.5|9150.9|9113.4|9133.4|9095.9|0
1614688500000|2021-03-02 12:35:00|9136.4|9098.9|9140.9|9103.4|9140.9|9103.4|9121.9|9084.4|0
1614688800000|2021-03-02 12:40:00|9142.4|9104.9|9129.4|9091.9|9142.4|9104.9|9128.4|9090.9|0
1614689100000|2021-03-02 12:45:00|9130.9|9093.4|9139|9101.5|9139.5|9102|9128.9|9091.4|0
1614689400000|2021-03-02 12:50:00|9138.9|9101.4|9137.5|9100|9141.5|9104|9136|9098.5|0
1614689700000|2021-03-02 12:55:00|9138|9100.5|9148|9110.5|9151.5|9114|9138|9100.5|0
1614690000000|2021-03-02 13:00:00|9147.5|9110|9124.5|9087|9150.5|9113|9124.5|9087|0
1614690300000|2021-03-02 13:05:00|9124.2|9086.7|9112|9074.5|9124.2|9086.7|9109|9071.5|0
1614690600000|2021-03-02 13:10:00|9111|9073.5|9112|9074.5|9115.5|9078|9111|9073.5|0
1614690900000|2021-03-02 13:15:00|9112.4|9074.9|9106.5|9069|9112.4|9074.9|9098.5|9061|0
1614691200000|2021-03-02 13:20:00|9103|9065.5|9076.1|9038.6|9103|9065.5|9066.1|9028.6|0
1614691500000|2021-03-02 13:25:00|9075.1|9037.6|9073.1|9035.6|9078.1|9040.6|9064.1|9026.6|0
1614691800000|2021-03-02 13:30:00|9072.6|9035.1|9069.6|9032.1|9076.1|9038.6|9062.2|9024.7|0
1614692100000|2021-03-02 13:35:00|9069.1|9031.6|9055.1|9017.6|9069.1|9031.6|9048.1|9010.6|0
1614692400000|2021-03-02 13:40:00|9054.6|9017.1|9039.6|9002.1|9054.6|9017.1|9034.6|8997.1|0
1614692700000|2021-03-02 13:45:00|9038.6|9001.1|9045.7|9008.2|9047.1|9009.6|9033.6|8996.1|0
1614693000000|2021-03-02 13:50:00|9046.1|9008.6|9072.1|9034.6|9072.1|9034.6|9046.1|9008.6|0
1614693300000|2021-03-02 13:55:00|9073.1|9035.6|9069.6|9032.1|9076.6|9039.1|9069.6|9032.1|0
1614693600000|2021-03-02 14:00:00|9068.1|9030.6|9089.6|9052.1|9095.1|9057.6|9060.1|9022.6|0
1614693900000|2021-03-02 14:05:00|9090.1|9052.6|9090.2|9052.7|9090.2|9052.7|9074.7|9037.2|0
1614694200000|2021-03-02 14:10:00|9090.7|9053.2|9105.7|9068.2|9107.2|9069.7|9090.2|9052.7|0
1614694500000|2021-03-02 14:15:00|9106.7|9069.2|9089.7|9052.2|9114.7|9077.2|9085.2|9047.7|0
1614694800000|2021-03-02 14:20:00|9090.7|9053.2|9103.2|9065.7|9104.7|9067.2|9087.2|9049.7|0
1614695100000|2021-03-02 14:25:00|9102.7|9065.2|9109.6|9072.1|9109.7|9072.2|9076.5|9039|0
1614695400000|2021-03-02 14:30:00|9109.2|9071.7|9108.2|9070.7|9116.2|9078.7|9104.2|9066.7|0
1614695700000|2021-03-02 14:35:00|9107.7|9070.2|9088.8|9051.3|9113.2|9075.7|9088.7|9051.2|0
1614696000000|2021-03-02 14:40:00|9090.2|9052.7|9073.7|9036.2|9091.7|9054.2|9069.7|9032.2|0
1614696300000|2021-03-02 14:45:00|9074.3|9036.8|9058.7|9021.2|9087.7|9050.2|9057.7|9020.2|0
1614696600000|2021-03-02 14:50:00|9059.2|9021.7|9052.2|9014.7|9061.2|9023.7|9044.7|9007.2|0
1614696900000|2021-03-02 14:55:00|9052.3|9014.8|9064.2|9026.7|9075.2|9037.7|9044.7|9007.2|0
1614697200000|2021-03-02 15:00:00|9061.8|9024.3|9081.7|9044.2|9086.7|9049.2|9056.2|9018.7|0
1614697500000|2021-03-02 15:05:00|9082.2|9044.7|9080.7|9043.2|9086.2|9048.7|9062.2|9024.7|0
1614697800000|2021-03-02 15:10:00|9080.2|9042.7|9069.7|9032.2|9081.7|9044.2|9069.2|9031.7|0
1614698100000|2021-03-02 15:15:00|9069.2|9031.7|9068.7|9031.2|9071.3|9033.8|9064.2|9026.7|0
1614698400000|2021-03-02 15:20:00|9070.7|9033.2|9073.7|9036.2|9077.2|9039.7|9067.2|9029.7|0
1614698700000|2021-03-02 15:25:00|9073.2|9035.7|9045.2|9007.7|9073.7|9036.2|9045.2|9007.7|0
1614699000000|2021-03-02 15:30:00|9044.7|9007.2|9043.3|9005.8|9050.8|9013.3|9027.2|8989.7|0
1614699300000|2021-03-02 15:35:00|9043.1|9005.6|9030.8|8993.3|9043.1|9005.6|9029.3|8991.8|0
1614699600000|2021-03-02 15:40:00|9030.3|8992.8|9034.8|8997.3|9035.8|8998.3|9026.7|8989.2|0
1614699900000|2021-03-02 15:45:00|9035.3|8997.8|9043.3|9005.8|9044.8|9007.3|9033.8|8996.3|0
1614700200000|2021-03-02 15:50:00|9043.2|9005.7|9042.3|9004.8|9044.8|9007.3|9034.8|8997.3|0
1614700500000|2021-03-02 15:55:00|9042.2|9004.7|9049.3|9011.8|9051.2|9013.7|9040.8|9003.3|0
1614700800000|2021-03-02 16:00:00|9048.8|9011.3|9039.8|9002.3|9051.3|9013.8|9024.8|8987.3|0
1614701100000|2021-03-02 16:05:00|9040.3|9002.8|9037.8|9000.3|9052.3|9014.8|9037.8|9000.3|0
1614701400000|2021-03-02 16:10:00|9037.3|8999.8|9040.8|9003.3|9043.3|9005.8|9034.3|8996.8|0
1614701700000|2021-03-02 16:15:00|9040.3|9002.8|9055.3|9017.8|9055.3|9017.8|9040.3|9002.8|0
1614702000000|2021-03-02 16:20:00|9054.8|9017.3|9050.3|9012.8|9055.8|9018.3|9041.8|9004.3|0
1614702300000|2021-03-02 16:25:00|9049.3|9011.8|9050.8|9013.3|9051.3|9013.8|9042.3|9004.8|0
1614702600000|2021-03-02 16:30:00|9050.7|9013.2|9051.8|9014.3|9055.3|9017.8|9045.8|9008.3|0
1614702900000|2021-03-02 16:35:00|9052.3|9014.8|9051.3|9013.8|9060.3|9022.8|9050.8|9013.3|0
1614703200000|2021-03-02 16:40:00|9050.8|9013.3|9058.3|9020.8|9058.3|9020.8|9050.8|9013.3|0
1614703500000|2021-03-02 16:45:00|9057.8|9020.3|9054.3|9016.8|9057.8|9020.3|9051.9|9014.4|0
1614703800000|2021-03-02 16:50:00|9053.3|9015.8|9069.8|9032.3|9070.3|9032.8|9051.8|9014.3|0
1614704100000|2021-03-02 16:55:00|9070.8|9033.3|9074.3|9036.8|9074.8|9037.3|9067.8|9030.3|0
1614704400000|2021-03-02 17:00:00|9074.8|9037.3|9084.4|9046.9|9087.9|9050.4|9074.3|9036.8|0
1614704700000|2021-03-02 17:05:00|9083.4|9045.9|9078.8|9041.3|9083.4|9045.9|9069.3|9031.8|0
1614705000000|2021-03-02 17:10:00|9078.7|9041.2|9068.3|9030.8|9086.8|9049.3|9067.8|9030.3|0
1614705300000|2021-03-02 17:15:00|9067.8|9030.3|9077.8|9040.3|9077.8|9040.3|9064.3|9026.8|0
1614705600000|2021-03-02 17:20:00|9076.8|9039.3|9069.7|9032.2|9084.8|9047.3|9067.3|9029.8|0
1614705900000|2021-03-02 17:25:00|9069.3|9031.8|9067.3|9029.8|9078.8|9041.3|9067.3|9029.8|0
1614706200000|2021-03-02 17:30:00|9067.5|9030|9065.8|9028.3|9070.6|9033.1|9061.8|9024.3|0
1614706500000|2021-03-02 17:35:00|9064.8|9027.3|9073.8|9036.3|9075.8|9038.3|9062.8|9025.3|0
1614706800000|2021-03-02 17:40:00|9074.3|9036.8|9080.8|9043.3|9093.8|9056.3|9074.3|9036.8|0
1614707100000|2021-03-02 17:45:00|9080.3|9042.8|9069.3|9031.8|9080.3|9042.8|9065.3|9027.8|0
1614707400000|2021-03-02 17:50:00|9072.3|9034.8|9068.8|9031.3|9079.8|9042.3|9067.8|9030.3|0
1614707700000|2021-03-02 17:55:00|9068.3|9030.8|9078.8|9041.3|9085.8|9048.3|9067.8|9030.3|0
1614708000000|2021-03-02 18:00:00|9079.3|9041.8|9113.8|9076.3|9113.8|9076.3|9079.3|9041.8|0
1614708300000|2021-03-02 18:05:00|9113.3|9075.8|9095.8|9058.3|9113.3|9075.8|9094.7|9057.2|0
1614708600000|2021-03-02 18:10:00|9096.8|9059.3|9102.3|9064.8|9102.8|9065.3|9085.8|9048.3|0
1614708900000|2021-03-02 18:15:00|9102.8|9065.3|9089.2|9051.7|9103.3|9065.8|9089.2|9051.7|0
1614709200000|2021-03-02 18:20:00|9089.6|9052.1|9091.6|9054.1|9098.6|9061.1|9087.6|9050.1|0
1614709500000|2021-03-02 18:25:00|9091.5|9054|9079.1|9041.6|9093.1|9055.6|9078.6|9041.1|0
1614709800000|2021-03-02 18:30:00|9078.6|9041.1|9073.1|9035.6|9086.1|9048.6|9070.1|9032.6|0
1614710100000|2021-03-02 18:35:00|9073.6|9036.1|9087.1|9049.6|9087.1|9049.6|9072.6|9035.1|0
1614710400000|2021-03-02 18:40:00|9086.1|9048.6|9087.1|9049.6|9087.1|9049.6|9083.6|9046.1|0
1614710700000|2021-03-02 18:45:00|9087.2|9049.7|9077.6|9040.1|9087.6|9050.1|9073.2|9035.7|0
1614711000000|2021-03-02 18:50:00|9078.1|9040.6|9078.1|9040.6|9081.6|9044.1|9074.6|9037.1|0
1614711300000|2021-03-02 18:55:00|9078.6|9041.1|9079.7|9042.2|9088.1|9050.6|9076.6|9039.1|0
1614711600000|2021-03-02 19:00:00|9080.6|9043.1|9082.1|9044.6|9086.1|9048.6|9077.6|9040.1|0
1614711900000|2021-03-02 19:05:00|9084.6|9047.1|9078.1|9040.6|9088.1|9050.6|9076.1|9038.6|0
1614712200000|2021-03-02 19:10:00|9077.1|9039.6|9113|9075.5|9124|9086.5|9067.1|9029.6|0
1614712500000|2021-03-02 19:15:00|9113.1|9075.6|9119.7|9082.2|9119.7|9082.2|9108.5|9071|0
1614736800000|2021-03-03 02:00:00|9113.1|9075.6|9104.9|9067.4|9114.6|9077.1|9094.6|9057.1|0
1614737100000|2021-03-03 02:05:00|9104.4|9066.9|9097.4|9059.9|9104.9|9067.4|9091.9|9054.4|0
1614737400000|2021-03-03 02:10:00|9102.4|9064.9|9116.9|9079.4|9117.9|9080.4|9102.4|9064.9|0
1614737700000|2021-03-03 02:15:00|9117.4|9079.9|9114.4|9076.9|9119.4|9081.9|9113.9|9076.4|0
1614738000000|2021-03-03 02:20:00|9114.3|9076.8|9115.9|9078.4|9116.4|9078.9|9113.9|9076.4|0
1614738300000|2021-03-03 02:25:00|9118.4|9080.9|9116.9|9079.4|9118.4|9080.9|9115.9|9078.4|0
1614738600000|2021-03-03 02:30:00|9117.9|9080.4|9115.4|9077.9|9121.4|9083.9|9114.9|9077.4|0
1614738900000|2021-03-03 02:35:00|9113.9|9076.4|9098.4|9060.9|9113.9|9076.4|9098.4|9060.9|0
1614739200000|2021-03-03 02:40:00|9093.9|9056.4|9094.4|9056.9|9098.9|9061.4|9092.9|9055.4|0
1614739500000|2021-03-03 02:45:00|9094.5|9057|9095.9|9058.4|9095.9|9058.4|9094.5|9057|0
1614739800000|2021-03-03 02:50:00|9097.9|9060.4|9097.9|9060.4|9097.9|9060.4|9097.9|9060.4|0
1614740400000|2021-03-03 03:00:00|9097.4|9059.9|9093.9|9056.4|9097.4|9059.9|9089.4|9051.9|0
1614741300000|2021-03-03 03:15:00|9093.8|9056.3|9093.4|9055.9|9093.9|9056.4|9090.9|9053.4|0
1614741600000|2021-03-03 03:20:00|9092.9|9055.4|9092.4|9054.9|9092.9|9055.4|9092.4|9054.9|0
1614741900000|2021-03-03 03:25:00|9091.4|9053.9|9073.4|9035.9|9091.4|9053.9|9068.4|9030.9|0
1614742200000|2021-03-03 03:30:00|9072.4|9034.9|9066.9|9029.4|9072.4|9034.9|9062.9|9025.4|0
1614742500000|2021-03-03 03:35:00|9066.4|9028.9|9067.5|9030|9067.5|9030|9066.4|9028.9|0
1614742800000|2021-03-03 03:40:00|9068|9030.5|9068|9030.5|9068.5|9031|9068|9030.5|0
1614743100000|2021-03-03 03:45:00|9067.9|9030.4|9066.5|9029|9067.9|9030.4|9065.5|9028|0
1614747000000|2021-03-03 04:50:00|9049.5|9012|9049.5|9012|9050|9012.5|9049.5|9012|0
1614747300000|2021-03-03 04:55:00|9050|9012.5|9051|9013.5|9051|9013.5|9048|9010.5|0
1614747600000|2021-03-03 05:00:00|9050.7|9013.2|9043.5|9006|9050.7|9013.2|9043|9005.5|0
1614747900000|2021-03-03 05:05:00|9040.5|9003|9035.5|8998|9040.5|9003|9031|8993.5|0
1614748200000|2021-03-03 05:10:00|9038|9000.5|9040.6|9003.1|9040.6|9003.1|9037|8999.5|0
1614748500000|2021-03-03 05:15:00|9042.1|9004.6|9037.6|9000.1|9042.1|9004.6|9037.6|9000.1|0
1614748800000|2021-03-03 05:20:00|9035.6|8998.1|9032.1|8994.6|9035.6|8998.1|9027.6|8990.1|0
1614749100000|2021-03-03 05:25:00|9031.6|8994.1|9032.6|8995.1|9033.6|8996.1|9030.6|8993.1|0
1614749400000|2021-03-03 05:30:00|9030.6|8993.1|9026.6|8989.1|9036.6|8999.1|9026.6|8989.1|0
1614749700000|2021-03-03 05:35:00|9023.6|8986.1|9031.6|8994.1|9031.6|8994.1|9022.6|8985.1|0
1614750300000|2021-03-03 05:45:00|9031.1|8993.6|9029.6|8992.1|9031.1|8993.6|9029.6|8992.1|0
1614750600000|2021-03-03 05:50:00|9029.3|8991.8|9024.6|8987.1|9029.3|8991.8|9022.1|8984.6|0
1614750900000|2021-03-03 05:55:00|9025.6|8988.1|9025.6|8988.1|9025.6|8988.1|9025.6|8988.1|0
1614751200000|2021-03-03 06:00:00|9024.1|8986.6|9033.6|8996.1|9034.6|8997.1|9024.1|8986.6|0
1614751500000|2021-03-03 06:05:00|9026.1|8988.6|9011.6|8974.1|9026.6|8989.1|9011.6|8974.1|0
1614751800000|2021-03-03 06:10:00|9017.1|8979.6|9006.1|8968.6|9017.1|8979.6|9003.1|8965.6|0
1614752100000|2021-03-03 06:15:00|9005.7|8968.2|8996.1|8958.6|9005.7|8968.2|8991.1|8953.6|0
1614752400000|2021-03-03 06:20:00|8996.2|8958.7|9021.6|8984.1|9021.6|8984.1|8996.2|8958.7|0
1614752700000|2021-03-03 06:25:00|9021.7|8984.2|9077.1|9039.6|9077.1|9039.6|9021.1|8983.6|0
1614753000000|2021-03-03 06:30:00|9077.6|9040.1|9075.1|9037.6|9077.6|9040.1|9075.1|9037.6|0
1614753300000|2021-03-03 06:35:00|9073.1|9035.6|9072.6|9035.1|9073.1|9035.6|9072.6|9035.1|0
1614753600000|2021-03-03 06:40:00|9072.5|9035|9065.1|9027.6|9072.5|9035|9063.6|9026.1|0
1614753900000|2021-03-03 06:45:00|9065.2|9027.7|9066.2|9028.7|9066.2|9028.7|9065.2|9027.7|0
1614754200000|2021-03-03 06:50:00|9065.7|9028.2|9065.7|9028.2|9065.7|9028.2|9065.7|9028.2|0
1614754500000|2021-03-03 06:55:00|9064.7|9027.2|9067.7|9030.2|9067.7|9030.2|9063.7|9026.2|0
1614754800000|2021-03-03 07:00:00|9067.2|9029.7|9067.2|9029.7|9067.2|9029.7|9067.2|9029.7|0
1614755100000|2021-03-03 07:05:00|9066.7|9029.2|9067.2|9029.7|9067.2|9029.7|9066.7|9029.2|0
1614755400000|2021-03-03 07:10:00|9067.9|9030.4|9077.2|9039.7|9077.2|9039.7|9067.9|9030.4|0
1614755700000|2021-03-03 07:15:00|9077.3|9039.8|9087.7|9050.2|9087.7|9050.2|9076.7|9039.2|0
1614756000000|2021-03-03 07:20:00|9092.2|9054.7|9092.2|9054.7|9092.7|9055.2|9084.8|9047.3|0
1614756300000|2021-03-03 07:25:00|9092.7|9055.2|9097.2|9059.7|9097.2|9059.7|9092.7|9055.2|0
1614756600000|2021-03-03 07:30:00|9097.7|9060.2|9099.7|9062.2|9099.7|9062.2|9096.3|9058.8|0
1614756900000|2021-03-03 07:35:00|9099.8|9062.3|9102.7|9065.2|9103.7|9066.2|9099.8|9062.3|0
1614757200000|2021-03-03 07:40:00|9101.7|9064.2|9101.2|9063.7|9101.7|9064.2|9101.2|9063.7|0
1614757500000|2021-03-03 07:45:00|9099.7|9062.2|9102.7|9065.2|9102.7|9065.2|9098.7|9061.2|0
1614757800000|2021-03-03 07:50:00|9101.7|9064.2|9095.2|9057.7|9102.2|9064.7|9095.2|9057.7|0
1614758100000|2021-03-03 07:55:00|9094.7|9057.2|9083.7|9046.2|9094.7|9057.2|9080.7|9043.2|0
1614758400000|2021-03-03 08:00:00|9083.2|9045.7|9072.7|9035.2|9091.2|9053.7|9069.5|9032|0
1614758700000|2021-03-03 08:05:00|9072.2|9034.7|9075.2|9037.7|9075.7|9038.2|9069.7|9032.2|0
1614759000000|2021-03-03 08:10:00|9075.3|9037.8|9078.2|9040.7|9079.7|9042.2|9075.3|9037.8|0
1614759300000|2021-03-03 08:15:00|9079.7|9042.2|9079.2|9041.7|9079.7|9042.2|9079.2|9041.7|0
1614759600000|2021-03-03 08:20:00|9079.3|9041.8|9083.7|9046.2|9083.7|9046.2|9079.3|9041.8|0
1614759900000|2021-03-03 08:25:00|9083.8|9046.3|9088.3|9050.8|9089.3|9051.8|9083.8|9046.3|0
1614760200000|2021-03-03 08:30:00|9088.2|9050.7|9091.3|9053.8|9092.3|9054.8|9085.8|9048.3|0
1614760500000|2021-03-03 08:35:00|9091.8|9054.3|9086.3|9048.8|9091.8|9054.3|9085.8|9048.3|0
1614760800000|2021-03-03 08:40:00|9085.8|9048.3|9087.3|9049.8|9087.8|9050.3|9081.8|9044.3|0
1614761100000|2021-03-03 08:45:00|9085.8|9048.3|9083.8|9046.3|9085.8|9048.3|9082.3|9044.8|0
1614761700000|2021-03-03 08:55:00|9084.3|9046.8|9084.3|9046.8|9084.3|9046.8|9084.3|9046.8|0
1614762000000|2021-03-03 09:00:00|9083.8|9046.3|9084.3|9046.8|9084.8|9047.3|9083.8|9046.3|0
1614762300000|2021-03-03 09:05:00|9083.8|9046.3|9094.3|9056.8|9095.8|9058.3|9083.8|9046.3|0
1614762600000|2021-03-03 09:10:00|9093.8|9056.3|9095.3|9057.8|9095.3|9057.8|9087.3|9049.8|0
1614762900000|2021-03-03 09:15:00|9094.8|9057.3|9095.3|9057.8|9095.3|9057.8|9094.8|9057.3|0
1614763200000|2021-03-03 09:20:00|9095.2|9057.7|9094.3|9056.8|9095.2|9057.7|9094.3|9056.8|0
1614763500000|2021-03-03 09:25:00|9093.8|9056.3|9093.8|9056.3|9093.8|9056.3|9093.8|9056.3|0
1614763800000|2021-03-03 09:30:00|9093.3|9055.8|9093.3|9055.8|9093.3|9055.8|9093.3|9055.8|0
1614764100000|2021-03-03 09:35:00|9092.3|9054.8|9088.1|9050.6|9092.3|9054.8|9088.1|9050.6|0
1614764400000|2021-03-03 09:40:00|9085.3|9047.8|9086.8|9049.3|9086.8|9049.3|9082.8|9045.3|0
1614764700000|2021-03-03 09:45:00|9086.3|9048.8|9086.8|9049.3|9087.8|9050.3|9085.8|9048.3|0
1614765000000|2021-03-03 09:50:00|9085.8|9048.3|9085.3|9047.8|9085.8|9048.3|9085.3|9047.8|0
1614765300000|2021-03-03 09:55:00|9084.3|9046.8|9083.8|9046.3|9084.3|9046.8|9083.8|9046.3|0
1614765600000|2021-03-03 10:00:00|9083.9|9046.4|9082.4|9044.9|9083.9|9046.4|9082.4|9044.9|0
1614765900000|2021-03-03 10:05:00|9082|9044.5|9080.9|9043.4|9082|9044.5|9075.9|9038.4|0
1614766200000|2021-03-03 10:10:00|9081|9043.5|9087.9|9050.4|9088.9|9051.4|9081|9043.5|0
1614766500000|2021-03-03 10:15:00|9088.9|9051.4|9087.9|9050.4|9093.9|9056.4|9087.4|9049.9|0
1614766800000|2021-03-03 10:20:00|9087.8|9050.3|9087.4|9049.9|9088.4|9050.9|9086.9|9049.4|0
1614767100000|2021-03-03 10:25:00|9088.4|9050.9|9087.9|9050.4|9088.4|9050.9|9087.4|9049.9|0
1614767400000|2021-03-03 10:30:00|9087.4|9049.9|9089.4|9051.9|9089.4|9051.9|9087.4|9049.9|0
1614767700000|2021-03-03 10:35:00|9088.9|9051.4|9078.9|9041.4|9088.9|9051.4|9077.3|9039.8|0
1614768000000|2021-03-03 10:40:00|9078.4|9040.9|9078.9|9041.4|9078.9|9041.4|9077.4|9039.9|0
1614768300000|2021-03-03 10:45:00|9082.9|9045.4|9082.9|9045.4|9083.4|9045.9|9082.4|9044.9|0
1614768600000|2021-03-03 10:50:00|9082.4|9044.9|9080.4|9042.9|9082.9|9045.4|9080.4|9042.9|0
1614768900000|2021-03-03 10:55:00|9080.9|9043.4|9078.4|9040.9|9081.4|9043.9|9078.4|9040.9|0
1614769200000|2021-03-03 11:00:00|9078.5|9041|9077.9|9040.4|9079.4|9041.9|9077.4|9039.9|0
1614769500000|2021-03-03 11:05:00|9078.4|9040.9|9078.9|9041.4|9078.9|9041.4|9076.9|9039.4|0
1614769800000|2021-03-03 11:10:00|9079|9041.5|9076.9|9039.4|9080.9|9043.4|9075.9|9038.4|0
1614770100000|2021-03-03 11:15:00|9075.9|9038.4|9081.9|9044.4|9082.9|9045.4|9075.9|9038.4|0
1614770400000|2021-03-03 11:20:00|9081.4|9043.9|9078.9|9041.4|9081.4|9043.9|9078.9|9041.4|0
1614770700000|2021-03-03 11:25:00|9078.4|9040.9|9068.4|9030.9|9078.4|9040.9|9064.9|9027.4|0
1614771000000|2021-03-03 11:30:00|9067.9|9030.4|9081.4|9043.9|9081.4|9043.9|9067.9|9030.4|0
1614771300000|2021-03-03 11:35:00|9081.5|9044|9081|9043.5|9081.5|9044|9078.5|9041|0
1614771600000|2021-03-03 11:40:00|9080.5|9043|9079.5|9042|9080.5|9043|9071|9033.5|0
1614771900000|2021-03-03 11:45:00|9080|9042.5|9080|9042.5|9080|9042.5|9080|9042.5|0
1614772200000|2021-03-03 11:50:00|9081|9043.5|9078|9040.5|9081|9043.5|9077.5|9040|0
1614772500000|2021-03-03 11:55:00|9077.8|9040.3|9074.5|9037|9077.8|9040.3|9072.5|9035|0
1614772800000|2021-03-03 12:00:00|9074.4|9036.9|9070|9032.5|9074.4|9036.9|9070|9032.5|0
1614773100000|2021-03-03 12:05:00|9069|9031.5|9074|9036.5|9074.5|9037|9066.5|9029|0
1614773400000|2021-03-03 12:10:00|9074.5|9037|9075.5|9038|9075.5|9038|9072.5|9035|0
1614773700000|2021-03-03 12:15:00|9075.3|9037.8|9073|9035.5|9075.3|9037.8|9072.5|9035|0
1614774000000|2021-03-03 12:20:00|9072.5|9035|9071.5|9034|9072.5|9035|9071.5|9034|0
1614774300000|2021-03-03 12:25:00|9071|9033.5|9053|9015.5|9071|9033.5|9053|9015.5|0
1614774600000|2021-03-03 12:30:00|9052.5|9015|9051|9013.5|9052.5|9015|9048|9010.5|0
1614774900000|2021-03-03 12:35:00|9051.5|9014|9051.5|9014|9051.5|9014|9051.5|9014|0
1614775200000|2021-03-03 12:40:00|9052|9014.5|9049|9011.5|9053|9015.5|9049|9011.5|0
1614775500000|2021-03-03 12:45:00|9049.1|9011.6|9050.5|9013|9050.5|9013|9049.1|9011.6|0
1614776100000|2021-03-03 12:55:00|9051|9013.5|9057.5|9020|9057.5|9020|9051|9013.5|0
1614776400000|2021-03-03 13:00:00|9064.5|9027|9020.5|8983|9064.5|9027|9020.5|8983|0
1614776700000|2021-03-03 13:05:00|9020|8982.5|9012.5|8975|9028|8990.5|9008.5|8971|0
1614777000000|2021-03-03 13:10:00|9011.5|8974|9006.1|8968.6|9013|8975.5|9002.5|8965|0
1614777300000|2021-03-03 13:15:00|9006.6|8969.1|9013.6|8976.1|9023.6|8986.1|9006.6|8969.1|0
1614777600000|2021-03-03 13:20:00|9013.1|8975.6|9005.6|8968.1|9016.1|8978.6|9002.1|8964.6|0
1614777900000|2021-03-03 13:25:00|9005.1|8967.6|9023.1|8985.6|9023.1|8985.6|9001.1|8963.6|0
1614778200000|2021-03-03 13:30:00|9023.6|8986.1|8998.1|8960.6|9023.6|8986.1|8997.6|8960.1|0
1614778500000|2021-03-03 13:35:00|8997.1|8959.6|9003.6|8966.1|9011.1|8973.6|8996.6|8959.1|0
1614778800000|2021-03-03 13:40:00|9004.1|8966.6|9001.1|8963.6|9009.1|8971.6|8996.6|8959.1|0
1614779100000|2021-03-03 13:45:00|9001.6|8964.1|9000.6|8963.1|9002.6|8965.1|8997.1|8959.6|0
1614779400000|2021-03-03 13:50:00|9000.1|8962.6|9012.6|8975.1|9015.6|8978.1|8997.6|8960.1|0
1614779700000|2021-03-03 13:55:00|9012.5|8975|9013.1|8975.6|9016.6|8979.1|9011.1|8973.6|0
1614780000000|2021-03-03 14:00:00|9012.1|8974.6|9016.6|8979.1|9016.6|8979.1|9003.1|8965.6|0
1614780300000|2021-03-03 14:05:00|9016.1|8978.6|9006.1|8968.6|9020.1|8982.6|9006.1|8968.6|0
1614780600000|2021-03-03 14:10:00|9006.6|8969.1|9000.1|8962.6|9008|8970.5|8998.1|8960.6|0
1614780900000|2021-03-03 14:15:00|9000.6|8963.1|9011.6|8974.1|9011.6|8974.1|8996.1|8958.6|0
1614781200000|2021-03-03 14:20:00|9010.6|8973.1|9014.1|8976.6|9019.5|8982|9004.1|8966.6|0
1614781500000|2021-03-03 14:25:00|9014.2|8976.7|9021.2|8983.7|9023.1|8985.6|9009.6|8972.1|0
1614781800000|2021-03-03 14:30:00|9021.6|8984.1|9030.1|8992.6|9031.1|8993.6|9010.6|8973.1|0
1614782100000|2021-03-03 14:35:00|9030.6|8993.1|9014.6|8977.1|9030.6|8993.1|9012.6|8975.1|0
1614782400000|2021-03-03 14:40:00|9014.7|8977.2|9012.7|8975.2|9018.1|8980.6|8997.1|8959.6|0
1614782700000|2021-03-03 14:45:00|9013.1|8975.6|9024.2|8986.7|9025.7|8988.2|9007.7|8970.2|0
1614783000000|2021-03-03 14:50:00|9023.9|8986.4|9013.7|8976.2|9023.9|8986.4|9013.2|8975.7|0
1614783300000|2021-03-03 14:55:00|9013.2|8975.7|9003.7|8966.2|9015.2|8977.7|9002.7|8965.2|0
1614783600000|2021-03-03 15:00:00|9004.2|8966.7|8997.2|8959.7|9008.2|8970.7|8997.2|8959.7|0
1614783900000|2021-03-03 15:05:00|8997.7|8960.2|8987.7|8950.2|8998.6|8961.1|8976.7|8939.2|0
1614784200000|2021-03-03 15:10:00|8987.6|8950.1|8962.2|8924.7|8987.6|8950.1|8957.1|8919.6|0
1614784500000|2021-03-03 15:15:00|8961.7|8924.2|8940.2|8902.7|8962.2|8924.7|8938.7|8901.2|0
1614784800000|2021-03-03 15:20:00|8940.3|8902.8|8942.2|8904.7|8951.2|8913.7|8936.2|8898.7|0
1614785100000|2021-03-03 15:25:00|8938.2|8900.7|8903.7|8866.2|8943.2|8905.7|8901.2|8863.7|0
1614785400000|2021-03-03 15:30:00|8903.1|8865.6|8910.2|8872.7|8913.7|8876.2|8892.8|8855.3|0
1614785700000|2021-03-03 15:35:00|8909.7|8872.2|8904.7|8867.2|8911.7|8874.2|8899.8|8862.3|0
1614786000000|2021-03-03 15:40:00|8904.6|8867.1|8884.7|8847.2|8904.7|8867.2|8879.2|8841.7|0
1614786300000|2021-03-03 15:45:00|8885.2|8847.7|8893.7|8856.2|8905.2|8867.7|8880.7|8843.2|0
1614786600000|2021-03-03 15:50:00|8894.2|8856.7|8894.7|8857.2|8911.7|8874.2|8890.2|8852.7|0
1614786900000|2021-03-03 15:55:00|8894.2|8856.7|8899.7|8862.2|8910.2|8872.7|8889.7|8852.2|0
1614787200000|2021-03-03 16:00:00|8899.2|8861.7|8892.2|8854.7|8899.7|8862.2|8875.4|8837.9|0
1614787500000|2021-03-03 16:05:00|8891.7|8854.2|8891.7|8854.2|8897.7|8860.2|8888.3|8850.8|0
1614787800000|2021-03-03 16:10:00|8893.7|8856.2|8902.2|8864.7|8902.2|8864.7|8886.2|8848.7|0
1614788100000|2021-03-03 16:15:00|8901.2|8863.7|8893.2|8855.7|8902.2|8864.7|8886.2|8848.7|0
1614788400000|2021-03-03 16:20:00|8891.7|8854.2|8885.8|8848.3|8891.7|8854.2|8880.3|8842.8|0
1614788700000|2021-03-03 16:25:00|8885.3|8847.8|8889.3|8851.8|8896.8|8859.3|8879.3|8841.8|0
1614789000000|2021-03-03 16:30:00|8890.3|8852.8|8887.3|8849.8|8891.3|8853.8|8885.8|8848.3|0
1614789300000|2021-03-03 16:35:00|8887.8|8850.3|8891.8|8854.3|8897.3|8859.8|8887.8|8850.3|0
1614789600000|2021-03-03 16:40:00|8891.7|8854.2|8884.8|8847.3|8891.7|8854.2|8884.3|8846.8|0
1614789900000|2021-03-03 16:45:00|8884.7|8847.2|8877.8|8840.3|8885.3|8847.8|8877.8|8840.3|0
1614790200000|2021-03-03 16:50:00|8877.3|8839.8|8888.8|8851.3|8890.8|8853.3|8877.3|8839.8|0
1614790500000|2021-03-03 16:55:00|8888.3|8850.8|8880.8|8843.3|8889.8|8852.3|8879.8|8842.3|0
1614790800000|2021-03-03 17:00:00|8881.8|8844.3|8869.8|8832.3|8882.8|8845.3|8867.3|8829.8|0
1614791100000|2021-03-03 17:05:00|8870.8|8833.3|8867.3|8829.8|8873.3|8835.8|8866.8|8829.3|0
1614791400000|2021-03-03 17:10:00|8867.8|8830.3|8884.8|8847.3|8885.8|8848.3|8867.3|8829.8|0
1614791700000|2021-03-03 17:15:00|8884.3|8846.8|8878.8|8841.3|8884.3|8846.8|8872.8|8835.3|0
1614792000000|2021-03-03 17:20:00|8878.9|8841.4|8867.3|8829.8|8879.7|8842.2|8867.3|8829.8|0
1614792300000|2021-03-03 17:25:00|8867.4|8829.9|8858.8|8821.3|8870.3|8832.8|8856.3|8818.8|0
1614792600000|2021-03-03 17:30:00|8859.3|8821.8|8858.8|8821.3|8864.8|8827.3|8855.3|8817.8|0
1614792900000|2021-03-03 17:35:00|8861.8|8824.3|8861.3|8823.8|8863.8|8826.3|8856.3|8818.8|0
1614793200000|2021-03-03 17:40:00|8860.8|8823.3|8864.8|8827.3|8865.8|8828.3|8860.3|8822.8|0
1614793500000|2021-03-03 17:45:00|8862.8|8825.3|8868.8|8831.3|8869.3|8831.8|8859.3|8821.8|0
1614793800000|2021-03-03 17:50:00|8868.3|8830.8|8868.3|8830.8|8878.8|8841.3|8868.3|8830.8|0
1614794100000|2021-03-03 17:55:00|8867.8|8830.3|8874.4|8836.9|8874.4|8836.9|8860.8|8823.3|0
1614794400000|2021-03-03 18:00:00|8874.3|8836.8|8877.4|8839.9|8877.9|8840.4|8869.4|8831.9|0
1614794700000|2021-03-03 18:05:00|8876.9|8839.4|8867.4|8829.9|8880.4|8842.9|8867.4|8829.9|0
1614795000000|2021-03-03 18:10:00|8867.9|8830.4|8865.3|8827.8|8870.4|8832.9|8861.4|8823.9|0
1614795300000|2021-03-03 18:15:00|8864.9|8827.4|8870.9|8833.4|8872.4|8834.9|8863.4|8825.9|0
1614795600000|2021-03-03 18:20:00|8871.9|8834.4|8874.9|8837.4|8876.4|8838.9|8864.9|8827.4|0
1614795900000|2021-03-03 18:25:00|8875.4|8837.9|8877.9|8840.4|8882.9|8845.4|8875.4|8837.9|0
1614796200000|2021-03-03 18:30:00|8877.4|8839.9|8868.4|8830.9|8877.4|8839.9|8868.4|8830.9|0
1614796500000|2021-03-03 18:35:00|8868.9|8831.4|8867.9|8830.4|8871.9|8834.4|8867.9|8830.4|0
1614796800000|2021-03-03 18:40:00|8868.4|8830.9|8869.4|8831.9|8872.4|8834.9|8867.9|8830.4|0
1614797100000|2021-03-03 18:45:00|8871.4|8833.9|8872.4|8834.9|8877.9|8840.4|8867.9|8830.4|0
1614797400000|2021-03-03 18:50:00|8872.9|8835.4|8858.9|8821.4|8872.9|8835.4|8857.4|8819.9|0
1614797700000|2021-03-03 18:55:00|8859|8821.5|8862.4|8824.9|8862.4|8824.9|8856.4|8818.9|0
1614798000000|2021-03-03 19:00:00|8862.6|8825.1|8861.9|8824.4|8869.4|8831.9|8861.9|8824.4|0
1614798300000|2021-03-03 19:05:00|8860.4|8822.9|8839.9|8802.4|8862.9|8825.4|8835.9|8798.4|0
1614798600000|2021-03-03 19:10:00|8839.4|8801.9|8864.4|8826.9|8864.5|8827|8828.4|8790.9|0
1614798900000|2021-03-03 19:15:00|8864.5|8827|8869.9|8832.4|8878.4|8840.9|8863.4|8825.9|0
1614823200000|2021-03-04 02:00:00|8893.5|8856|8893|8855.5|8913|8875.5|8870.5|8833|0
1614823500000|2021-03-04 02:05:00|8892.9|8855.4|8901.5|8864|8901.5|8864|8879.5|8842|0
1614823800000|2021-03-04 02:10:00|8899.5|8862|8893.5|8856|8899.5|8862|8877|8839.5|0
1614824100000|2021-03-04 02:15:00|8896.5|8859|8886|8848.5|8896.5|8859|8885|8847.5|0
1614824400000|2021-03-04 02:20:00|8885.5|8848|8883.5|8846|8889|8851.5|8879|8841.5|0
1614824700000|2021-03-04 02:25:00|8883.6|8846.1|8886.5|8849|8887|8849.5|8880|8842.5|0
1614825000000|2021-03-04 02:30:00|8886|8848.5|8886.5|8849|8887|8849.5|8885|8847.5|0
1614825300000|2021-03-04 02:35:00|8885.5|8848|8859.5|8822|8887.5|8850|8857|8819.5|0
1614825600000|2021-03-04 02:40:00|8860|8822.5|8848.5|8811|8862.5|8825|8848.5|8811|0
1614825900000|2021-03-04 02:45:00|8847|8809.5|8845.5|8808|8849.5|8812|8844|8806.5|0
1614826200000|2021-03-04 02:50:00|8844.5|8807|8840.5|8803|8850.5|8813|8840.5|8803|0
1614826500000|2021-03-04 02:55:00|8840.7|8803.2|8839|8801.5|8843.5|8806|8838|8800.5|0
1614826800000|2021-03-04 03:00:00|8837.5|8800|8835.1|8797.6|8837.6|8800.1|8833.1|8795.6|0
1614827100000|2021-03-04 03:05:00|8834.1|8796.6|8829.1|8791.6|8834.1|8796.6|8824.1|8786.6|0
1614827400000|2021-03-04 03:10:00|8829.6|8792.1|8831.1|8793.6|8834.6|8797.1|8828.1|8790.6|0
1614827700000|2021-03-04 03:15:00|8827.6|8790.1|8829.6|8792.1|8839.1|8801.6|8827.5|8790|0
1614828000000|2021-03-04 03:20:00|8830.6|8793.1|8823.1|8785.6|8831.6|8794.1|8823.1|8785.6|0
1614828300000|2021-03-04 03:25:00|8823.6|8786.1|8824.6|8787.1|8824.6|8787.1|8823.6|8786.1|0
1614828600000|2021-03-04 03:30:00|8824.1|8786.6|8824.6|8787.1|8825.1|8787.6|8823.6|8786.1|0
1614828900000|2021-03-04 03:35:00|8824.1|8786.6|8824.1|8786.6|8824.1|8786.6|8822.1|8784.6|0
1614829500000|2021-03-04 03:45:00|8823.1|8785.6|8812.1|8774.6|8823.6|8786.1|8812.1|8774.6|0
1614829800000|2021-03-04 03:50:00|8812.3|8774.8|8807.1|8769.6|8822.4|8784.9|8806.1|8768.6|0
1614830100000|2021-03-04 03:55:00|8808.1|8770.6|8805.1|8767.6|8813.6|8776.1|8804.6|8767.1|0
1614830400000|2021-03-04 04:00:00|8805.7|8768.2|8808.1|8770.6|8810.6|8773.1|8805.7|8768.2|0
1614830700000|2021-03-04 04:05:00|8808|8770.5|8801.6|8764.1|8808|8770.5|8799.1|8761.6|0
1614831000000|2021-03-04 04:10:00|8802.6|8765.1|8809.1|8771.6|8809.1|8771.6|8802.6|8765.1|0
1614831300000|2021-03-04 04:15:00|8808.6|8771.1|8805.6|8768.1|8808.6|8771.1|8801.6|8764.1|0
1614831600000|2021-03-04 04:20:00|8805.7|8768.2|8805.1|8767.6|8806.6|8769.1|8803.1|8765.6|0
1614831900000|2021-03-04 04:25:00|8805.2|8767.7|8808.1|8770.6|8808.1|8770.6|8805.2|8767.7|0
1614832200000|2021-03-04 04:30:00|8807.6|8770.1|8808.6|8771.1|8808.6|8771.1|8807.6|8770.1|0
1614832500000|2021-03-04 04:35:00|8806.6|8769.1|8806.2|8768.7|8807.7|8770.2|8806.2|8768.7|0
1614832800000|2021-03-04 04:40:00|8807.2|8769.7|8809.2|8771.7|8811.2|8773.7|8807.2|8769.7|0
1614833100000|2021-03-04 04:45:00|8809.1|8771.6|8809.2|8771.7|8809.2|8771.7|8808.7|8771.2|0
1614833400000|2021-03-04 04:50:00|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|0
1614833700000|2021-03-04 04:55:00|8810.2|8772.7|8816.2|8778.7|8816.2|8778.7|8810.2|8772.7|0
1614834000000|2021-03-04 05:00:00|8817.2|8779.7|8829.2|8791.7|8830.7|8793.2|8817.2|8779.7|0
1614834300000|2021-03-04 05:05:00|8828.7|8791.2|8830.2|8792.7|8834.2|8796.7|8828.7|8791.2|0
1614834600000|2021-03-04 05:10:00|8829.7|8792.2|8830.2|8792.7|8830.2|8792.7|8829.7|8792.2|0
1614834900000|2021-03-04 05:15:00|8829.9|8792.4|8827.7|8790.2|8829.9|8792.4|8827.7|8790.2|0
1614835200000|2021-03-04 05:20:00|8821.2|8783.7|8818.7|8781.2|8821.2|8783.7|8818.7|8781.2|0
1614835500000|2021-03-04 05:25:00|8819.2|8781.7|8818.7|8781.2|8819.2|8781.7|8818.7|8781.2|0
1614835800000|2021-03-04 05:30:00|8817.7|8780.2|8818.2|8780.7|8818.2|8780.7|8817.7|8780.2|0
1614836100000|2021-03-04 05:35:00|8817.7|8780.2|8816.2|8778.7|8818.2|8780.7|8815.7|8778.2|0
1614836400000|2021-03-04 05:40:00|8816.4|8778.9|8821.2|8783.7|8831.2|8793.7|8816.4|8778.9|0
1614836700000|2021-03-04 05:45:00|8821.7|8784.2|8823.7|8786.2|8823.7|8786.2|8821.7|8784.2|0
1614837000000|2021-03-04 05:50:00|8823.9|8786.4|8821.2|8783.7|8828.7|8791.2|8818.2|8780.7|0
1614837300000|2021-03-04 05:55:00|8821.3|8783.8|8821.7|8784.2|8821.7|8784.2|8821.3|8783.8|0
1614837600000|2021-03-04 06:00:00|8821.6|8784.1|8816.7|8779.2|8821.7|8784.2|8816.7|8779.2|0
1614837900000|2021-03-04 06:05:00|8816.9|8779.4|8820.7|8783.2|8820.7|8783.2|8816.9|8779.4|0
1614838200000|2021-03-04 06:10:00|8820.8|8783.3|8822.7|8785.2|8822.7|8785.2|8820.8|8783.3|0
1614838500000|2021-03-04 06:15:00|8822.8|8785.3|8823.8|8786.3|8826.8|8789.3|8822.8|8785.3|0
1614838800000|2021-03-04 06:20:00|8819.8|8782.3|8818.8|8781.3|8823.8|8786.3|8818.3|8780.8|0
1614839100000|2021-03-04 06:25:00|8818.3|8780.8|8818.8|8781.3|8819.3|8781.8|8817.8|8780.3|0
1614839400000|2021-03-04 06:30:00|8819.3|8781.8|8812.3|8774.8|8820.3|8782.8|8812.3|8774.8|0
1614839700000|2021-03-04 06:35:00|8812.2|8774.7|8803.3|8765.8|8812.2|8774.7|8803.3|8765.8|0
1614840000000|2021-03-04 06:40:00|8803.9|8766.4|8796.8|8759.3|8803.9|8766.4|8796.8|8759.3|0
1614840300000|2021-03-04 06:45:00|8795.3|8757.8|8784.8|8747.3|8795.3|8757.8|8782.3|8744.8|0
1614840600000|2021-03-04 06:50:00|8786.8|8749.3|8795.8|8758.3|8801.8|8764.3|8786.8|8749.3|0
1614840900000|2021-03-04 06:55:00|8795.9|8758.4|8807.8|8770.3|8807.8|8770.3|8795.9|8758.4|0
1614841200000|2021-03-04 07:00:00|8806.8|8769.3|8794.3|8756.8|8807.8|8770.3|8793.3|8755.8|0
1614841500000|2021-03-04 07:05:00|8792.8|8755.3|8794.3|8756.8|8794.8|8757.3|8792.8|8755.3|0
1614841800000|2021-03-04 07:10:00|8794.8|8757.3|8794.3|8756.8|8794.8|8757.3|8793.8|8756.3|0
1614842100000|2021-03-04 07:15:00|8794|8756.5|8797.8|8760.3|8799.8|8762.3|8787.3|8749.8|0
1614842400000|2021-03-04 07:20:00|8798.3|8760.8|8807.8|8770.3|8807.8|8770.3|8798.3|8760.8|0
1614842700000|2021-03-04 07:25:00|8805.8|8768.3|8818.3|8780.8|8818.8|8781.3|8805.8|8768.3|0
1614843000000|2021-03-04 07:30:00|8824.3|8786.8|8827.3|8789.8|8834.3|8796.8|8824.3|8786.8|0
1614843300000|2021-03-04 07:35:00|8827.4|8789.9|8827.3|8789.8|8827.8|8790.3|8827.3|8789.8|0
1614843600000|2021-03-04 07:40:00|8827.8|8790.3|8827.3|8789.8|8827.8|8790.3|8826.3|8788.8|0
1614843900000|2021-03-04 07:45:00|8827.4|8789.9|8831.8|8794.3|8834.3|8796.8|8827.4|8789.9|0
1614844200000|2021-03-04 07:50:00|8831.3|8793.8|8829.4|8791.9|8831.3|8793.8|8829.4|8791.9|0
1614844500000|2021-03-04 07:55:00|8829.3|8791.8|8834.4|8796.9|8834.9|8797.4|8827.4|8789.9|0
1614844800000|2021-03-04 08:00:00|8834.3|8796.8|8834.4|8796.9|8838.4|8800.9|8829.4|8791.9|0
1614845100000|2021-03-04 08:05:00|8833.9|8796.4|8833.9|8796.4|8837.9|8800.4|8829.4|8791.9|0
1614845400000|2021-03-04 08:10:00|8834.4|8796.9|8832.9|8795.4|8837.9|8800.4|8832.9|8795.4|0
1614845700000|2021-03-04 08:15:00|8832.4|8794.9|8826.9|8789.4|8832.4|8794.9|8826.9|8789.4|0
1614846000000|2021-03-04 08:20:00|8829.4|8791.9|8829.9|8792.4|8832.4|8794.9|8829.4|8791.9|0
1614846300000|2021-03-04 08:25:00|8828.9|8791.4|8818.9|8781.4|8828.9|8791.4|8817.9|8780.4|0
1614846600000|2021-03-04 08:30:00|8819|8781.5|8820.9|8783.4|8821.4|8783.9|8819|8781.5|0
1614846900000|2021-03-04 08:35:00|8820.4|8782.9|8816.9|8779.4|8820.9|8783.4|8812.9|8775.4|0
1614847200000|2021-03-04 08:40:00|8816.4|8778.9|8815.9|8778.4|8816.9|8779.4|8809.9|8772.4|0
1614847500000|2021-03-04 08:45:00|8816|8778.5|8814.9|8777.4|8822.4|8784.9|8814.9|8777.4|0
1614847800000|2021-03-04 08:50:00|8814.8|8777.3|8819.4|8781.9|8819.4|8781.9|8810.4|8772.9|0
1614848100000|2021-03-04 08:55:00|8821.9|8784.4|8821.9|8784.4|8822.9|8785.4|8820.4|8782.9|0
1614848400000|2021-03-04 09:00:00|8821.4|8783.9|8816.9|8779.4|8821.4|8783.9|8813.4|8775.9|0
1614848700000|2021-03-04 09:05:00|8816.4|8778.9|8805.6|8768.1|8816.4|8778.9|8805.4|8767.9|0
1614849000000|2021-03-04 09:10:00|8807.9|8770.4|8803.4|8765.9|8808.9|8771.4|8800.4|8762.9|0
1614849300000|2021-03-04 09:15:00|8802.9|8765.4|8799.4|8761.9|8803.4|8765.9|8797.9|8760.4|0
1614849600000|2021-03-04 09:20:00|8799.3|8761.8|8790.4|8752.9|8799.3|8761.8|8787.9|8750.4|0
1614849900000|2021-03-04 09:25:00|8789.9|8752.4|8786.9|8749.4|8789.9|8752.4|8786.5|8749|0
1614850200000|2021-03-04 09:30:00|8787.9|8750.4|8782.5|8745|8798.5|8761|8777.5|8740|0
1614850500000|2021-03-04 09:35:00|8783|8745.5|8787|8749.5|8787|8749.5|8782.5|8745|0
1614850800000|2021-03-04 09:40:00|8786.9|8749.4|8783.5|8746|8786.9|8749.4|8782.5|8745|0
1614851100000|2021-03-04 09:45:00|8784|8746.5|8791|8753.5|8791|8753.5|8779.4|8741.9|0
1614851400000|2021-03-04 09:50:00|8791.5|8754|8786|8748.5|8794.5|8757|8786|8748.5|0
1614851700000|2021-03-04 09:55:00|8785.5|8748|8781|8743.5|8787|8749.5|8780.5|8743|0
1614852000000|2021-03-04 10:00:00|8780.9|8743.4|8788.5|8751|8788.5|8751|8778.5|8741|0
1614852300000|2021-03-04 10:05:00|8790.5|8753|8785.5|8748|8790.5|8753|8779.5|8742|0
1614852600000|2021-03-04 10:10:00|8784.5|8747|8784|8746.5|8789|8751.5|8782.5|8745|0
1614852900000|2021-03-04 10:15:00|8783.5|8746|8779|8741.5|8783.5|8746|8779|8741.5|0
1614853200000|2021-03-04 10:20:00|8778.5|8741|8788|8750.5|8788.5|8751|8778.5|8741|0
1614853500000|2021-03-04 10:25:00|8787.5|8750|8788.5|8751|8788.5|8751|8786.5|8749|0
1614853800000|2021-03-04 10:30:00|8789.5|8752|8790|8752.5|8790|8752.5|8787.5|8750|0
1614854100000|2021-03-04 10:35:00|8791|8753.5|8785.5|8748|8792.5|8755|8784|8746.5|0
1614854400000|2021-03-04 10:40:00|8785|8747.5|8787|8749.5|8787.5|8750|8783.5|8746|0
1614854700000|2021-03-04 10:45:00|8786.5|8749|8789.5|8752|8790.5|8753|8784|8746.5|0
1614855000000|2021-03-04 10:50:00|8789|8751.5|8785|8747.5|8789|8751.5|8785|8747.5|0
1614855300000|2021-03-04 10:55:00|8785.1|8747.6|8788|8750.5|8790|8752.5|8784.5|8747|0
1614855600000|2021-03-04 11:00:00|8787|8749.5|8786.5|8749|8789|8751.5|8786|8748.5|0
1614855900000|2021-03-04 11:05:00|8786.6|8749.1|8785.6|8748.1|8787|8749.5|8784|8746.5|0
1614856200000|2021-03-04 11:10:00|8785.5|8748|8784.6|8747.1|8785.6|8748.1|8783.1|8745.6|0
1614856500000|2021-03-04 11:15:00|8785.6|8748.1|8787.1|8749.6|8787.1|8749.6|8785.1|8747.6|0
1614856800000|2021-03-04 11:20:00|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|0
1614857100000|2021-03-04 11:25:00|8789.1|8751.6|8789.1|8751.6|8789.6|8752.1|8788.5|8751|0
1614857400000|2021-03-04 11:30:00|8789|8751.5|8791.1|8753.6|8791.6|8754.1|8788.5|8751|0
1614857700000|2021-03-04 11:35:00|8790.6|8753.1|8797.6|8760.1|8798.1|8760.6|8789.6|8752.1|0
1614858000000|2021-03-04 11:40:00|8796.1|8758.6|8800.1|8762.6|8800.1|8762.6|8796.1|8758.6|0
1614858300000|2021-03-04 11:45:00|8800.6|8763.1|8822.1|8784.6|8822.6|8785.1|8800.6|8763.1|0
1614858600000|2021-03-04 11:50:00|8821.6|8784.1|8829.1|8791.6|8830.6|8793.1|8820.6|8783.1|0
1614858900000|2021-03-04 11:55:00|8829.7|8792.2|8840.1|8802.6|8849.6|8812.1|8829.7|8792.2|0
1614859200000|2021-03-04 12:00:00|8840.2|8802.7|8840.1|8802.6|8842.1|8804.6|8840.1|8802.6|0
1614859500000|2021-03-04 12:05:00|8839.6|8802.1|8842.1|8804.6|8842.6|8805.1|8838.1|8800.6|0
1614859800000|2021-03-04 12:10:00|8843.1|8805.6|8851.1|8813.6|8854.1|8816.6|8843.1|8805.6|0
1614860100000|2021-03-04 12:15:00|8850.1|8812.6|8846.1|8808.6|8850.6|8813.1|8845.1|8807.6|0
1614860400000|2021-03-04 12:20:00|8846.3|8808.8|8848.1|8810.6|8850.6|8813.1|8846.3|8808.8|0
1614860700000|2021-03-04 12:25:00|8848.6|8811.1|8851.1|8813.6|8851.6|8814.1|8846.6|8809.1|0
1614861000000|2021-03-04 12:30:00|8849.1|8811.6|8841.1|8803.6|8850.1|8812.6|8838.6|8801.1|0
1614861300000|2021-03-04 12:35:00|8840.1|8802.6|8844.1|8806.6|8844.1|8806.6|8839.6|8802.1|0
1614861600000|2021-03-04 12:40:00|8847.6|8810.1|8843.2|8805.7|8853.6|8816.1|8842.6|8805.1|0
1614861900000|2021-03-04 12:45:00|8842.7|8805.2|8848.2|8810.7|8849.7|8812.2|8839.7|8802.2|0
1614862200000|2021-03-04 12:50:00|8846.7|8809.2|8841.2|8803.7|8848.7|8811.2|8841.2|8803.7|0
1614862500000|2021-03-04 12:55:00|8841.1|8803.6|8838.2|8800.7|8841.1|8803.6|8838.2|8800.7|0
1614862800000|2021-03-04 13:00:00|8838.7|8801.2|8839.2|8801.7|8851.7|8814.2|8838.2|8800.7|0
1614863100000|2021-03-04 13:05:00|8839.1|8801.6|8808.2|8770.7|8839.2|8801.7|8796.7|8759.2|0
1614863400000|2021-03-04 13:10:00|8809.7|8772.2|8820.7|8783.2|8832.2|8794.7|8809.7|8772.2|0
1614863700000|2021-03-04 13:15:00|8821.5|8784|8836.2|8798.7|8836.2|8798.7|8813.2|8775.7|0
1614864000000|2021-03-04 13:20:00|8836.1|8798.6|8838.2|8800.7|8846.2|8808.7|8833.2|8795.7|0
1614864300000|2021-03-04 13:25:00|8838.7|8801.2|8838.2|8800.7|8846.2|8808.7|8833.2|8795.7|0
1614864600000|2021-03-04 13:30:00|8838.7|8801.2|8839.2|8801.7|8848.2|8810.7|8832.7|8795.2|0
1614864900000|2021-03-04 13:35:00|8840.2|8802.7|8851.7|8814.2|8862.2|8824.7|8838.7|8801.2|0
1614865200000|2021-03-04 13:40:00|8852.7|8815.2|8867.7|8830.2|8869.7|8832.2|8852.7|8815.2|0
1614865500000|2021-03-04 13:45:00|8866.7|8829.2|8855.7|8818.2|8876.2|8838.7|8855.7|8818.2|0
1614865800000|2021-03-04 13:50:00|8856.2|8818.7|8840.7|8803.2|8856.7|8819.2|8836.7|8799.2|0
1614866100000|2021-03-04 13:55:00|8841.2|8803.7|8855.2|8817.7|8855.2|8817.7|8837.2|8799.7|0
1614866400000|2021-03-04 14:00:00|8855.3|8817.8|8835.7|8798.2|8858.7|8821.2|8834.7|8797.2|0
1614866700000|2021-03-04 14:05:00|8837.7|8800.2|8832.2|8794.7|8844.7|8807.2|8832.2|8794.7|0
1614867000000|2021-03-04 14:10:00|8832.3|8794.8|8842.7|8805.2|8850.2|8812.7|8832.3|8794.8|0
1614867300000|2021-03-04 14:15:00|8842.2|8804.7|8833.7|8796.2|8845.7|8808.2|8832.2|8794.7|0
1614867600000|2021-03-04 14:20:00|8833.2|8795.7|8843.8|8806.3|8845.3|8807.8|8832.7|8795.2|0
1614867900000|2021-03-04 14:25:00|8845.3|8807.8|8838.7|8801.2|8847.8|8810.3|8836.8|8799.3|0
1614868200000|2021-03-04 14:30:00|8838.3|8800.8|8868.7|8831.2|8877.8|8840.3|8834.8|8797.3|2
1614868500000|2021-03-04 14:35:00|8868.3|8830.8|8878.3|8840.8|8884.3|8846.8|8868.3|8830.8|0
1614868800000|2021-03-04 14:40:00|8879.3|8841.8|8864.8|8827.3|8883.8|8846.3|8858.8|8821.3|0
1614869100000|2021-03-04 14:45:00|8865.3|8827.8|8849.8|8812.3|8874.8|8837.3|8847.8|8810.3|0
1614869400000|2021-03-04 14:50:00|8848.8|8811.3|8853.7|8816.2|8857.8|8820.3|8843.8|8806.3|0
1614869700000|2021-03-04 14:55:00|8851.8|8814.3|8841.8|8804.3|8851.8|8814.3|8838.3|8800.8|0
1614870000000|2021-03-04 15:00:00|8842.8|8805.3|8858.8|8821.3|8863.8|8826.3|8839.8|8802.3|0
1614870300000|2021-03-04 15:05:00|8858.7|8821.2|8844.8|8807.3|8869.3|8831.8|8844.3|8806.8|0
1614870600000|2021-03-04 15:10:00|8845.3|8807.8|8857.3|8819.8|8858.3|8820.8|8845.3|8807.8|0
1614870900000|2021-03-04 15:15:00|8857.8|8820.3|8863.3|8825.8|8870.8|8833.3|8857.8|8820.3|0
1614871200000|2021-03-04 15:20:00|8863.8|8826.3|8870.8|8833.3|8890.3|8852.8|8863.8|8826.3|0
1614871500000|2021-03-04 15:25:00|8871.8|8834.3|8881.8|8844.3|8885.8|8848.3|8871.8|8834.3|0
1614871800000|2021-03-04 15:30:00|8882.3|8844.8|8900.3|8862.8|8903.3|8865.8|8875.8|8838.3|0
1614872100000|2021-03-04 15:35:00|8899.8|8862.3|8892.8|8855.3|8903.8|8866.3|8881.8|8844.3|0
1614872400000|2021-03-04 15:40:00|8893.8|8856.3|8895.3|8857.8|8900.8|8863.3|8887.8|8850.3|0
1614872700000|2021-03-04 15:45:00|8894.8|8857.3|8900.3|8862.8|8916.8|8879.3|8894.3|8856.8|0
1614873000000|2021-03-04 15:50:00|8900.8|8863.3|8882.9|8845.4|8913.3|8875.8|8882.9|8845.4|0
1614873300000|2021-03-04 15:55:00|8883.3|8845.8|8919.3|8881.8|8921.8|8884.3|8878|8840.5|0
1614873600000|2021-03-04 16:00:00|8919.4|8881.9|8947.4|8909.9|8947.9|8910.4|8916.9|8879.4|0
1614873900000|2021-03-04 16:05:00|8947.9|8910.4|8928.4|8890.9|8950.4|8912.9|8928.4|8890.9|0
1614874200000|2021-03-04 16:10:00|8928.9|8891.4|8916.9|8879.4|8928.9|8891.4|8910.9|8873.4|0
1614874500000|2021-03-04 16:15:00|8917.4|8879.9|8916.9|8879.4|8925.9|8888.4|8907.9|8870.4|0
1614874800000|2021-03-04 16:20:00|8916.7|8879.2|8919.4|8881.9|8920.9|8883.4|8907.9|8870.4|0
1614875100000|2021-03-04 16:25:00|8919.9|8882.4|8932.9|8895.4|8933.9|8896.4|8912.9|8875.4|0
1614875400000|2021-03-04 16:30:00|8932.4|8894.9|8927.4|8889.9|8950.4|8912.9|8927.4|8889.9|0
1614875700000|2021-03-04 16:35:00|8927.9|8890.4|8944.9|8907.4|8944.9|8907.4|8922.4|8884.9|0
1614876000000|2021-03-04 16:40:00|8944.4|8906.9|8942.9|8905.4|8948.4|8910.9|8939.9|8902.4|0
1614876300000|2021-03-04 16:45:00|8941.9|8904.4|8930.4|8892.9|8945.9|8908.4|8929.9|8892.4|0
1614876600000|2021-03-04 16:50:00|8929.9|8892.4|8926.4|8888.9|8940.9|8903.4|8924.9|8887.4|0
1614876900000|2021-03-04 16:55:00|8925.4|8887.9|8920.4|8882.9|8928.9|8891.4|8918.4|8880.9|0
1614877200000|2021-03-04 17:00:00|8920.3|8882.8|8942.8|8905.3|8942.8|8905.3|8914.9|8877.4|0
1614877500000|2021-03-04 17:05:00|8950.4|8912.9|8928.9|8891.4|8950.4|8912.9|8924.9|8887.4|0
1614877800000|2021-03-04 17:10:00|8929|8891.5|8925.9|8888.4|8929.9|8892.4|8912.9|8875.4|0
1614878100000|2021-03-04 17:15:00|8926|8888.5|8920|8882.5|8934.9|8897.4|8919.9|8882.4|0
1614878400000|2021-03-04 17:20:00|8920.4|8882.9|8898.4|8860.9|8920.4|8882.9|8887.4|8849.9|0
1614878700000|2021-03-04 17:25:00|8897.5|8860|8889.9|8852.4|8901.9|8864.4|8878.5|8841|0
1614879000000|2021-03-04 17:30:00|8889.4|8851.9|8879.4|8841.9|8889.4|8851.9|8865.4|8827.9|0
1614879300000|2021-03-04 17:35:00|8879|8841.5|8847|8809.5|8879.4|8841.9|8843.5|8806|0
1614879600000|2021-03-04 17:40:00|8845.5|8808|8859.5|8822|8883.5|8846|8845.5|8808|0
1614879900000|2021-03-04 17:45:00|8859|8821.5|8847|8809.5|8861.5|8824|8838|8800.5|0
1614880200000|2021-03-04 17:50:00|8846.5|8809|8836.5|8799|8848|8810.5|8836|8798.5|0
1614880500000|2021-03-04 17:55:00|8838|8800.5|8838.5|8801|8845|8807.5|8835.5|8798|0
1614880800000|2021-03-04 18:00:00|8838.4|8800.9|8840.5|8803|8845|8807.5|8836|8798.5|0
1614881100000|2021-03-04 18:05:00|8840.4|8802.9|8839|8801.5|8842|8804.5|8835|8797.5|0
1614881400000|2021-03-04 18:10:00|8838.9|8801.4|8836.5|8799|8838.9|8801.4|8833|8795.5|0
1614881700000|2021-03-04 18:15:00|8836|8798.5|8834|8796.5|8837.5|8800|8832|8794.5|0
1614882000000|2021-03-04 18:20:00|8833.9|8796.4|8835|8797.5|8837.5|8800|8832.5|8795|0
1614882300000|2021-03-04 18:25:00|8834.5|8797|8849|8811.5|8849|8811.5|8832.5|8795|0
1614882600000|2021-03-04 18:30:00|8848.5|8811|8838|8800.5|8848.5|8811|8833|8795.5|0
1614882900000|2021-03-04 18:35:00|8841|8803.5|8839|8801.5|8848.5|8811|8835.5|8798|0
1614883200000|2021-03-04 18:40:00|8838.5|8801|8826|8788.5|8838.5|8801|8825.5|8788|0
1614883500000|2021-03-04 18:45:00|8825.5|8788|8793.5|8756|8829|8791.5|8793.1|8755.6|0
1614883800000|2021-03-04 18:50:00|8793.4|8755.9|8755|8717.5|8794.5|8757|8753.5|8716|0
1614884100000|2021-03-04 18:55:00|8754.5|8717|8744|8706.5|8754.5|8717|8743|8705.5|0
1614884400000|2021-03-04 19:00:00|8744.1|8706.6|8681.7|8644.2|8747|8709.5|8677.5|8640|0
1614884700000|2021-03-04 19:05:00|8684.4|8646.9|8706.5|8669|8710.5|8673|8678|8640.5|0
1614885000000|2021-03-04 19:10:00|8706|8668.5|8747.6|8710.1|8747.6|8710.1|8686.6|8649.1|0
1614885300000|2021-03-04 19:15:00|8747.5|8710|8743|8705.5|8755.1|8717.6|8735.1|8697.6|0
1614885600000|2021-03-04 19:20:00|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|0
1614909600000|2021-03-05 02:00:00|8719.9|8682.4|8668.3|8630.8|8719.9|8682.4|8667.8|8630.3|0
1614909900000|2021-03-05 02:05:00|8668.8|8631.3|8640.3|8602.8|8669.3|8631.8|8640.3|8602.8|0
1614910200000|2021-03-05 02:10:00|8645.8|8608.3|8621.8|8584.3|8653.3|8615.8|8615.8|8578.3|0
1614910500000|2021-03-05 02:15:00|8622.3|8584.8|8621.3|8583.8|8625.8|8588.3|8618.8|8581.3|0
1614910800000|2021-03-05 02:20:00|8620.8|8583.3|8619.8|8582.3|8626.3|8588.8|8615.8|8578.3|0
1614911100000|2021-03-05 02:25:00|8624.3|8586.8|8610.3|8572.8|8625.3|8587.8|8610.3|8572.8|0
1614911400000|2021-03-05 02:30:00|8609.8|8572.3|8606.8|8569.3|8612.8|8575.3|8604.3|8566.8|0
1614911700000|2021-03-05 02:35:00|8607.3|8569.8|8617.8|8580.3|8620.3|8582.8|8603.8|8566.3|0
1614912000000|2021-03-05 02:40:00|8618.3|8580.8|8611.8|8574.3|8618.3|8580.8|8610.3|8572.8|0
1614912300000|2021-03-05 02:45:00|8611.3|8573.8|8617.3|8579.8|8617.8|8580.3|8609.3|8571.8|0
1614912600000|2021-03-05 02:50:00|8617.4|8579.9|8615.3|8577.8|8624.3|8586.8|8613.3|8575.8|0
1614912900000|2021-03-05 02:55:00|8615.4|8577.9|8627.8|8590.3|8630.3|8592.8|8615.4|8577.9|0
1614913200000|2021-03-05 03:00:00|8627.3|8589.8|8627.4|8589.9|8627.8|8590.3|8619.3|8581.8|0
1614913500000|2021-03-05 03:05:00|8627.9|8590.4|8627.9|8590.4|8628.4|8590.9|8627.9|8590.4|0
1614913800000|2021-03-05 03:10:00|8628.9|8591.4|8635.9|8598.4|8635.9|8598.4|8627.9|8590.4|0
1614914100000|2021-03-05 03:15:00|8636.4|8598.9|8648.9|8611.4|8650.9|8613.4|8636.4|8598.9|0
1614914400000|2021-03-05 03:20:00|8649.4|8611.9|8656.9|8619.4|8656.9|8619.4|8649.4|8611.9|0
1614914700000|2021-03-05 03:25:00|8660.4|8622.9|8672.9|8635.4|8672.9|8635.4|8659.9|8622.4|0
1614915000000|2021-03-05 03:30:00|8674.4|8636.9|8672.4|8634.9|8674.4|8636.9|8663.4|8625.9|0
1614915300000|2021-03-05 03:35:00|8669.4|8631.9|8671.9|8634.4|8671.9|8634.4|8667.4|8629.9|0
1614915600000|2021-03-05 03:40:00|8673.4|8635.9|8674.9|8637.4|8675.9|8638.4|8666.4|8628.9|0
1614915900000|2021-03-05 03:45:00|8673.4|8635.9|8688.9|8651.4|8692.9|8655.4|8673.4|8635.9|0
1614916200000|2021-03-05 03:50:00|8689.4|8651.9|8687.9|8650.4|8689.4|8651.9|8687.9|8650.4|0
1614916500000|2021-03-05 03:55:00|8689.4|8651.9|8682.9|8645.4|8689.4|8651.9|8673.9|8636.4|0
1614917400000|2021-03-05 04:10:00|8683|8645.5|8684.4|8646.9|8684.4|8646.9|8683|8645.5|0
1614917700000|2021-03-05 04:15:00|8691.6|8654.1|8684.4|8646.9|8691.6|8654.1|8684.4|8646.9|0
1614918300000|2021-03-05 04:25:00|8684.5|8647|8685.9|8648.4|8685.9|8648.4|8684.5|8647|0
1614918900000|2021-03-05 04:35:00|8684.9|8647.4|8686.9|8649.4|8690.4|8652.9|8684.9|8647.4|0
1614919200000|2021-03-05 04:40:00|8683.4|8645.9|8685.9|8648.4|8686.9|8649.4|8680.9|8643.4|0
1614919500000|2021-03-05 04:45:00|8689.4|8651.9|8684|8646.5|8689.4|8651.9|8684|8646.5|0
1614920400000|2021-03-05 05:00:00|8686|8648.5|8684.5|8647|8687.9|8650.4|8684.5|8647|0
1614920700000|2021-03-05 05:05:00|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1614921000000|2021-03-05 05:10:00|8684.9|8647.4|8682.5|8645|8684.9|8647.4|8682.5|8645|0
1614921600000|2021-03-05 05:20:00|8686|8648.5|8681|8643.5|8686|8648.5|8674.5|8637|0
1614921900000|2021-03-05 05:25:00|8679|8641.5|8678|8640.5|8679|8641.5|8678|8640.5|0
1614922200000|2021-03-05 05:30:00|8678.5|8641|8683.5|8646|8683.5|8646|8678.5|8641|0
1614922500000|2021-03-05 05:35:00|8683|8645.5|8685.5|8648|8685.5|8648|8678.5|8641|0
1614922800000|2021-03-05 05:40:00|8685|8647.5|8703|8665.5|8703.5|8666|8681.5|8644|0
1614923100000|2021-03-05 05:45:00|8703.5|8666|8707.5|8670|8717|8679.5|8697.5|8660|0
1614923400000|2021-03-05 05:50:00|8708.5|8671|8722|8684.5|8722.5|8685|8708|8670.5|0
1614923700000|2021-03-05 05:55:00|8722.5|8685|8722|8684.5|8727.5|8690|8721|8683.5|0
1614924000000|2021-03-05 06:00:00|8721.7|8684.2|8719.5|8682|8727|8689.5|8719|8681.5|0
1614924300000|2021-03-05 06:05:00|8716.5|8679|8712|8674.5|8716.5|8679|8708|8670.5|0
1614924600000|2021-03-05 06:10:00|8712.1|8674.6|8717|8679.5|8717|8679.5|8712.1|8674.6|0
1614924900000|2021-03-05 06:15:00|8718.5|8681|8731|8693.5|8731|8693.5|8718.5|8681|0
1614925200000|2021-03-05 06:20:00|8731.2|8693.7|8734.5|8697|8737|8699.5|8731.2|8693.7|0
1614925500000|2021-03-05 06:25:00|8734|8696.5|8736.6|8699.1|8737|8699.5|8734|8696.5|0
1614925800000|2021-03-05 06:30:00|8736.5|8699|8749.6|8712.1|8756.6|8719.1|8736.1|8698.6|0
1614926100000|2021-03-05 06:35:00|8750.6|8713.1|8749.6|8712.1|8752|8714.5|8749.6|8712.1|0
1614926400000|2021-03-05 06:40:00|8748.6|8711.1|8745.1|8707.6|8748.6|8711.1|8745.1|8707.6|0
1614926700000|2021-03-05 06:45:00|8746.6|8709.1|8746.1|8708.6|8747.6|8710.1|8741.8|8704.3|0
1614927000000|2021-03-05 06:50:00|8745.6|8708.1|8745.1|8707.6|8745.6|8708.1|8745.1|8707.6|0
1614927300000|2021-03-05 06:55:00|8744.6|8707.1|8738.6|8701.1|8744.6|8707.1|8735.6|8698.1|0
1614927600000|2021-03-05 07:00:00|8738.1|8700.6|8736.1|8698.6|8738.1|8700.6|8736.1|8698.6|0
1614927900000|2021-03-05 07:05:00|8736.6|8699.1|8733.6|8696.1|8736.6|8699.1|8733.6|8696.1|0
1614928200000|2021-03-05 07:10:00|8734.1|8696.6|8731.1|8693.6|8734.1|8696.6|8728.6|8691.1|0
1614928800000|2021-03-05 07:20:00|8730.6|8693.1|8730.6|8693.1|8730.6|8693.1|8730.6|8693.1|0
1614929100000|2021-03-05 07:25:00|8730.7|8693.2|8732.1|8694.6|8732.1|8694.6|8730.7|8693.2|0
1614929400000|2021-03-05 07:30:00|8732.6|8695.1|8732.1|8694.6|8732.6|8695.1|8732.1|8694.6|0
1614929700000|2021-03-05 07:35:00|8732.2|8694.7|8733.6|8696.1|8734.1|8696.6|8732.2|8694.7|0
1614930000000|2021-03-05 07:40:00|8733.1|8695.6|8731.6|8694.1|8733.1|8695.6|8731.6|8694.1|0
1614930300000|2021-03-05 07:45:00|8731.1|8693.6|8730.1|8692.6|8731.1|8693.6|8730.1|8692.6|0
1614930600000|2021-03-05 07:50:00|8729.6|8692.1|8723.1|8685.6|8729.6|8692.1|8722.1|8684.6|0
1614930900000|2021-03-05 07:55:00|8722.6|8685.1|8706.6|8669.1|8723.1|8685.6|8706.6|8669.1|0
1614931200000|2021-03-05 08:00:00|8704.6|8667.1|8697.6|8660.1|8704.6|8667.1|8689.2|8651.7|0
1614931500000|2021-03-05 08:05:00|8697.1|8659.6|8655.6|8618.1|8697.6|8660.1|8655.6|8618.1|0
1614931800000|2021-03-05 08:10:00|8655.7|8618.2|8669.7|8632.2|8670.7|8633.2|8655.7|8618.2|0
1614932100000|2021-03-05 08:15:00|8669.6|8632.1|8668.7|8631.2|8669.6|8632.1|8668.7|8631.2|0
1614932400000|2021-03-05 08:20:00|8668.6|8631.1|8657.2|8619.7|8668.6|8631.1|8656.7|8619.2|0
1614932700000|2021-03-05 08:25:00|8653.7|8616.2|8669.2|8631.7|8669.2|8631.7|8651.7|8614.2|0
1614933000000|2021-03-05 08:30:00|8668.7|8631.2|8667.2|8629.7|8668.7|8631.2|8667.2|8629.7|0
1614933300000|2021-03-05 08:35:00|8662.7|8625.2|8662.2|8624.7|8663.2|8625.7|8654.7|8617.2|0
1614933600000|2021-03-05 08:40:00|8661.7|8624.2|8652.7|8615.2|8661.7|8624.2|8649.2|8611.7|0
1614933900000|2021-03-05 08:45:00|8653.7|8616.2|8655.7|8618.2|8655.7|8618.2|8652.7|8615.2|0
1614934200000|2021-03-05 08:50:00|8657.2|8619.7|8653.7|8616.2|8665.7|8628.2|8653.7|8616.2|0
1614934500000|2021-03-05 08:55:00|8653.2|8615.7|8665.2|8627.7|8665.7|8628.2|8653.2|8615.7|0
1614934800000|2021-03-05 09:00:00|8665.7|8628.2|8660.7|8623.2|8665.7|8628.2|8657.7|8620.2|0
1614935100000|2021-03-05 09:05:00|8660.2|8622.7|8659.7|8622.2|8668.2|8630.7|8658.7|8621.2|0
1614935400000|2021-03-05 09:10:00|8659.2|8621.7|8655.2|8617.7|8660.7|8623.2|8652.7|8615.2|0
1614935700000|2021-03-05 09:15:00|8654.7|8617.2|8643.2|8605.7|8654.7|8617.2|8641.2|8603.7|0
1614936000000|2021-03-05 09:20:00|8643.7|8606.2|8624.2|8586.7|8643.7|8606.2|8620.7|8583.2|0
1614936300000|2021-03-05 09:25:00|8623.7|8586.2|8628.2|8590.7|8629.7|8592.2|8623.7|8586.2|0
1614936600000|2021-03-05 09:30:00|8622.7|8585.2|8611.7|8574.2|8622.7|8585.2|8611.2|8573.7|0
1614936900000|2021-03-05 09:35:00|8612.2|8574.7|8612.2|8574.7|8613.2|8575.7|8610.7|8573.2|0
1614937200000|2021-03-05 09:40:00|8610.7|8573.2|8609.7|8572.2|8612.2|8574.7|8607.2|8569.7|0
1614937500000|2021-03-05 09:45:00|8609.2|8571.7|8606.7|8569.2|8609.2|8571.7|8605.2|8567.7|0
1614937800000|2021-03-05 09:50:00|8606.8|8569.3|8605.7|8568.2|8607.7|8570.2|8603.7|8566.2|0
1614938100000|2021-03-05 09:55:00|8605.2|8567.7|8603.8|8566.3|8606.8|8569.3|8600.3|8562.8|0
1614938400000|2021-03-05 10:00:00|8603.3|8565.8|8589.3|8551.8|8603.3|8565.8|8580.8|8543.3|0
1614938700000|2021-03-05 10:05:00|8587.8|8550.3|8584.3|8546.8|8587.8|8550.3|8582.3|8544.8|0
1614939000000|2021-03-05 10:10:00|8583.8|8546.3|8589.3|8551.8|8590.3|8552.8|8582.8|8545.3|0
1614939300000|2021-03-05 10:15:00|8590.3|8552.8|8589.8|8552.3|8592.3|8554.8|8584.8|8547.3|0
1614939600000|2021-03-05 10:20:00|8590.3|8552.8|8586.3|8548.8|8590.3|8552.8|8582.3|8544.8|0
1614939900000|2021-03-05 10:25:00|8586.2|8548.7|8585.8|8548.3|8586.2|8548.7|8582.8|8545.3|0
1614940200000|2021-03-05 10:30:00|8584.8|8547.3|8586.8|8549.3|8590.8|8553.3|8584.8|8547.3|0
1614940500000|2021-03-05 10:35:00|8586.3|8548.8|8586.8|8549.3|8592.8|8555.3|8583.9|8546.4|0
1614940800000|2021-03-05 10:40:00|8587.8|8550.3|8584.8|8547.3|8588.3|8550.8|8584.8|8547.3|0
1614941100000|2021-03-05 10:45:00|8585.3|8547.8|8592.8|8555.3|8592.8|8555.3|8584.8|8547.3|0
1614941400000|2021-03-05 10:50:00|8592.9|8555.4|8588.8|8551.3|8594.3|8556.8|8586.3|8548.8|0
1614941700000|2021-03-05 10:55:00|8588.9|8551.4|8591.3|8553.8|8593.8|8556.3|8588.9|8551.4|0
1614942000000|2021-03-05 11:00:00|8590.3|8552.8|8585.3|8547.8|8590.8|8553.3|8582.8|8545.3|0
1614942300000|2021-03-05 11:05:00|8585.4|8547.9|8586.3|8548.8|8586.3|8548.8|8585.4|8547.9|0
1614942600000|2021-03-05 11:10:00|8586.8|8549.3|8593.3|8555.8|8597.3|8559.8|8586.8|8549.3|0
1614942900000|2021-03-05 11:15:00|8593.8|8556.3|8592.3|8554.8|8596.3|8558.8|8590.8|8553.3|0
1614943200000|2021-03-05 11:20:00|8596.8|8559.3|8594.8|8557.3|8596.8|8559.3|8591.8|8554.3|0
1614943500000|2021-03-05 11:25:00|8595.3|8557.8|8598.8|8561.3|8598.8|8561.3|8591.8|8554.3|0
1614943800000|2021-03-05 11:30:00|8600.3|8562.8|8626.3|8588.8|8626.3|8588.8|8600.3|8562.8|0
1614944100000|2021-03-05 11:35:00|8626.4|8588.9|8638.4|8600.9|8642.3|8604.8|8625.8|8588.3|0
1614944400000|2021-03-05 11:40:00|8640.4|8602.9|8617.4|8579.9|8640.4|8602.9|8617.4|8579.9|0
1614944700000|2021-03-05 11:45:00|8617.9|8580.4|8622.4|8584.9|8622.4|8584.9|8616.9|8579.4|0
1614945000000|2021-03-05 11:50:00|8623.4|8585.9|8620.9|8583.4|8623.4|8585.9|8620.9|8583.4|0
1614945300000|2021-03-05 11:55:00|8622.9|8585.4|8614.9|8577.4|8622.9|8585.4|8614.9|8577.4|0
1614945600000|2021-03-05 12:00:00|8615.4|8577.9|8609.9|8572.4|8615.4|8577.9|8606.9|8569.4|0
1614945900000|2021-03-05 12:05:00|8610.4|8572.9|8618.9|8581.4|8618.9|8581.4|8607.5|8570|0
1614946200000|2021-03-05 12:10:00|8618.7|8581.2|8617.9|8580.4|8621.4|8583.9|8613.6|8576.1|0
1614946500000|2021-03-05 12:15:00|8618.9|8581.4|8629.9|8592.4|8629.9|8592.4|8617.4|8579.9|0
1614946800000|2021-03-05 12:20:00|8627.4|8589.9|8630.9|8593.4|8633.1|8595.6|8626.9|8589.4|0
1614947100000|2021-03-05 12:25:00|8632.4|8594.9|8645.4|8607.9|8645.4|8607.9|8628.4|8590.9|0
1614947400000|2021-03-05 12:30:00|8644.9|8607.4|8668.9|8631.4|8668.9|8631.4|8641.4|8603.9|0
1614947700000|2021-03-05 12:35:00|8669.4|8631.9|8633.9|8596.4|8669.4|8631.9|8633.9|8596.4|0
1614948000000|2021-03-05 12:40:00|8634|8596.5|8632.9|8595.4|8645.4|8607.9|8631.9|8594.4|0
1614948300000|2021-03-05 12:45:00|8633.9|8596.4|8653.4|8615.9|8653.4|8615.9|8633.9|8596.4|0
1614948600000|2021-03-05 12:50:00|8652.4|8614.9|8655.4|8617.9|8655.4|8617.9|8650.4|8612.9|0
1614948900000|2021-03-05 12:55:00|8655.6|8618.1|8686.9|8649.4|8690.9|8653.4|8655.6|8618.1|0
1614949200000|2021-03-05 13:00:00|8686.4|8648.9|8696.9|8659.4|8696.9|8659.4|8667.9|8630.4|0
1614949500000|2021-03-05 13:05:00|8697|8659.5|8676.9|8639.4|8701.4|8663.9|8674.4|8636.9|0
1614949800000|2021-03-05 13:10:00|8676.4|8638.9|8681.5|8644|8681.5|8644|8660.9|8623.4|0
1614950100000|2021-03-05 13:15:00|8681.9|8644.4|8698.4|8660.9|8699.4|8661.9|8668.9|8631.4|0
1614950400000|2021-03-05 13:20:00|8698.5|8661|8691.5|8654|8709.4|8671.9|8689.5|8652|0
1614950700000|2021-03-05 13:25:00|8690|8652.5|8682.5|8645|8691.5|8654|8664|8626.5|0
1614951000000|2021-03-05 13:30:00|8681|8643.5|8666.5|8629|8681|8643.5|8661.5|8624|0
1614951300000|2021-03-05 13:35:00|8666.4|8628.9|8669.5|8632|8676.5|8639|8661|8623.5|0
1614951600000|2021-03-05 13:40:00|8670|8632.5|8695.5|8658|8698|8660.5|8659|8621.5|0
1614951900000|2021-03-05 13:45:00|8699|8661.5|8703.5|8666|8709.5|8672|8695.5|8658|0
1614952200000|2021-03-05 13:50:00|8702.5|8665|8685|8647.5|8703.4|8665.9|8685|8647.5|0
1614952500000|2021-03-05 13:55:00|8686.5|8649|8683.5|8646|8694|8656.5|8680.5|8643|0
1614952800000|2021-03-05 14:00:00|8683|8645.5|8702.5|8665|8702.5|8665|8676|8638.5|0
1614953100000|2021-03-05 14:05:00|8702|8664.5|8705|8667.5|8708.5|8671|8696.5|8659|0
1614953400000|2021-03-05 14:10:00|8704.5|8667|8707|8669.5|8709|8671.5|8698.5|8661|0
1614953700000|2021-03-05 14:15:00|8708.5|8671|8722.5|8685|8738.5|8701|8708.5|8671|0
1614954000000|2021-03-05 14:20:00|8723|8685.5|8711.5|8674|8728|8690.5|8711.5|8674|0
1614954300000|2021-03-05 14:25:00|8711|8673.5|8730|8692.5|8742|8704.5|8706.5|8669|0
1614954600000|2021-03-05 14:30:00|8729.5|8692|8714.5|8677|8729.5|8692|8705.5|8668|0
1614954900000|2021-03-05 14:35:00|8714|8676.5|8706.5|8669|8721.5|8684|8705|8667.5|0
1614955200000|2021-03-05 14:40:00|8706|8668.5|8718.5|8681|8719.5|8682|8706|8668.5|0
1614955500000|2021-03-05 14:45:00|8719|8681.5|8711.5|8674|8722.5|8685|8709.5|8672|0
1614955800000|2021-03-05 14:50:00|8711|8673.5|8682.5|8645|8711|8673.5|8682|8644.5|0
1614956100000|2021-03-05 14:55:00|8683|8645.5|8714.6|8677.1|8714.6|8677.1|8680.5|8643|0
1614956400000|2021-03-05 15:00:00|8716|8678.5|8717|8679.5|8720|8682.5|8708|8670.5|0
1614956700000|2021-03-05 15:05:00|8716.5|8679|8732.1|8694.6|8742.1|8704.6|8714.6|8677.1|0
1614957000000|2021-03-05 15:10:00|8732.6|8695.1|8720.1|8682.6|8733.6|8696.1|8712.6|8675.1|0
1614957300000|2021-03-05 15:15:00|8719.6|8682.1|8734.6|8697.1|8744.1|8706.6|8716.6|8679.1|0
1614957600000|2021-03-05 15:20:00|8735.1|8697.6|8712.6|8675.1|8737.6|8700.1|8706.1|8668.6|0
1614957900000|2021-03-05 15:25:00|8712.5|8675|8665|8627.5|8712.5|8675|8665|8627.5|0
1614958200000|2021-03-05 15:30:00|8662.6|8625.1|8646.1|8608.6|8672.1|8634.6|8645.1|8607.6|0
1614958500000|2021-03-05 15:35:00|8646.6|8609.1|8652.6|8615.1|8670.1|8632.6|8646.6|8609.1|0
1614958800000|2021-03-05 15:40:00|8652.1|8614.6|8663.1|8625.6|8675.1|8637.6|8652.1|8614.6|0
1614959100000|2021-03-05 15:45:00|8664.6|8627.1|8665.6|8628.1|8681.6|8644.1|8658.1|8620.6|0
1614959400000|2021-03-05 15:50:00|8666.1|8628.6|8673.6|8636.1|8684.1|8646.6|8658.1|8620.6|0
1614959700000|2021-03-05 15:55:00|8671.1|8633.6|8668.6|8631.1|8690.6|8653.1|8665.6|8628.1|0
1614960000000|2021-03-05 16:00:00|8669.6|8632.1|8661.1|8623.6|8675.6|8638.1|8651.6|8614.1|0
1614960300000|2021-03-05 16:05:00|8660.1|8622.6|8682.6|8645.1|8683.6|8646.1|8648.6|8611.1|0
1614960600000|2021-03-05 16:10:00|8683.1|8645.6|8681.6|8644.1|8697.6|8660.1|8681.6|8644.1|0
1614960900000|2021-03-05 16:15:00|8683.6|8646.1|8704.5|8667|8704.6|8667.1|8675.1|8637.6|0
1614961200000|2021-03-05 16:20:00|8701.6|8664.1|8693.1|8655.6|8707.1|8669.6|8688.1|8650.6|0
1614961500000|2021-03-05 16:25:00|8693.2|8655.7|8703.1|8665.6|8710.1|8672.6|8693.2|8655.7|0
1614961800000|2021-03-05 16:30:00|8703.3|8665.8|8718.1|8680.6|8722.1|8684.6|8703.3|8665.8|0
1614962100000|2021-03-05 16:35:00|8717.6|8680.1|8723.1|8685.6|8734.1|8696.6|8717.1|8679.6|0
1614962400000|2021-03-05 16:40:00|8722.1|8684.6|8729.6|8692.1|8729.6|8692.1|8715.1|8677.6|0
1614962700000|2021-03-05 16:45:00|8728.1|8690.6|8734.7|8697.2|8736.2|8698.7|8718.6|8681.1|0
1614963000000|2021-03-05 16:50:00|8735.7|8698.2|8730.2|8692.7|8736.2|8698.7|8723.7|8686.2|0
1614963300000|2021-03-05 16:55:00|8729.7|8692.2|8725.7|8688.2|8738.7|8701.2|8722.2|8684.7|0
1614963600000|2021-03-05 17:00:00|8723.7|8686.2|8747.7|8710.2|8748.2|8710.7|8723.7|8686.2|0
1614963900000|2021-03-05 17:05:00|8748.2|8710.7|8753.7|8716.2|8771.7|8734.2|8747.2|8709.7|0
1614964200000|2021-03-05 17:10:00|8754.7|8717.2|8760.2|8722.7|8760.2|8722.7|8739.2|8701.7|0
1614964500000|2021-03-05 17:15:00|8759.7|8722.2|8753.1|8715.6|8765.2|8727.7|8746.7|8709.2|0
1614964800000|2021-03-05 17:20:00|8752.2|8714.7|8759.7|8722.2|8763.2|8725.7|8745.7|8708.2|0
1614965100000|2021-03-05 17:25:00|8759.8|8722.3|8781.7|8744.2|8781.7|8744.2|8759.8|8722.3|0
1614965400000|2021-03-05 17:30:00|8782.2|8744.7|8761.7|8724.2|8788.7|8751.2|8761.2|8723.7|0
1614965700000|2021-03-05 17:35:00|8761.2|8723.7|8774.7|8737.2|8776.2|8738.7|8756.2|8718.7|0
1614966000000|2021-03-05 17:40:00|8774.6|8737.1|8772.2|8734.7|8780.2|8742.7|8771.2|8733.7|0
1614966300000|2021-03-05 17:45:00|8771.7|8734.2|8760.7|8723.2|8772.7|8735.2|8758.2|8720.7|0
1614966600000|2021-03-05 17:50:00|8760.6|8723.1|8750.7|8713.2|8760.6|8723.1|8746.7|8709.2|0
1614966900000|2021-03-05 17:55:00|8751.2|8713.7|8756.2|8718.7|8764.2|8726.7|8743.2|8705.7|0
1614967200000|2021-03-05 18:00:00|8757.7|8720.2|8766.2|8728.7|8778.7|8741.2|8757.7|8720.2|0
1614967500000|2021-03-05 18:05:00|8766.7|8729.2|8776.2|8738.7|8776.2|8738.7|8765.2|8727.7|0
1614967800000|2021-03-05 18:10:00|8776.7|8739.2|8778.2|8740.7|8782.2|8744.7|8773.2|8735.7|0
1614968100000|2021-03-05 18:15:00|8776.2|8738.7|8779.2|8741.7|8781.7|8744.2|8767.7|8730.2|0
1614968400000|2021-03-05 18:20:00|8778.3|8740.8|8777.2|8739.7|8780.7|8743.2|8768.7|8731.2|0
1614968700000|2021-03-05 18:25:00|8776.7|8739.2|8779.2|8741.7|8781.7|8744.2|8773.2|8735.7|0
1614969000000|2021-03-05 18:30:00|8778.7|8741.2|8771.8|8734.3|8779.3|8741.8|8771.8|8734.3|0
1614969300000|2021-03-05 18:35:00|8773.8|8736.3|8785.8|8748.3|8794.7|8757.2|8773.8|8736.3|0
1614969600000|2021-03-05 18:40:00|8785.7|8748.2|8783.3|8745.8|8790.3|8752.8|8777.8|8740.3|0
1614969900000|2021-03-05 18:45:00|8783.2|8745.7|8778.8|8741.3|8784.3|8746.8|8772.8|8735.3|0
1614970200000|2021-03-05 18:50:00|8779.3|8741.8|8789.8|8752.3|8789.8|8752.3|8779.3|8741.8|0
1614970500000|2021-03-05 18:55:00|8790.3|8752.8|8780.3|8742.8|8793.3|8755.8|8777.8|8740.3|0
1614970800000|2021-03-05 19:00:00|8781.3|8743.8|8768.8|8731.3|8791.3|8753.8|8767.8|8730.3|0
1614971100000|2021-03-05 19:05:00|8768.9|8731.4|8793.3|8755.8|8793.3|8755.8|8768.9|8731.4|0
1614971400000|2021-03-05 19:10:00|8792.8|8755.3|8792.8|8755.3|8802.3|8764.8|8774.8|8737.3|0
1614971700000|2021-03-05 19:15:00|8793.3|8755.8|8778.3|8740.8|8796.8|8759.3|8775.3|8737.8|0
1615168800000|2021-03-08 02:00:00|8889.4|8851.9|8920.8|8905.8|8938.5|8919.2|8876.5|8839|191
1615169100000|2021-03-08 02:05:00|8919.8|8904.8|8909.8|8894.8|8919.8|8904.8|8890.8|8875.8|57
1615169400000|2021-03-08 02:10:00|8912.7|8897.7|8902.3|8887.3|8914.3|8899.3|8900.3|8885.3|41
1615169700000|2021-03-08 02:15:00|8900.8|8885.8|8885.3|8870.3|8900.8|8885.8|8880.8|8865.8|31
1615170000000|2021-03-08 02:20:00|8886.3|8871.3|8862.3|8837.3|8886.3|8871.3|8854.3|8831|21
1615170300000|2021-03-08 02:25:00|8861.7|8846.7|8851.8|8836.8|8861.8|8846.8|8851.8|8835.8|5
1615170600000|2021-03-08 02:30:00|8853.3|8828.3|8870.8|8845.8|8881.3|8866.3|8842.3|8825.5|80
1615170900000|2021-03-08 02:35:00|8870.3|8845.3|8854.8|8829.8|8870.3|8850.3|8839.4|8821|73
1615171200000|2021-03-08 02:40:00|8867|8829.5|8864.8|8839.8|8871.5|8844.3|8858.8|8828.5|7
1615171500000|2021-03-08 02:45:00|8864.3|8839.3|8864.3|8849.3|8867.8|8849.3|8854.8|8839.3|6
1615171800000|2021-03-08 02:50:00|8864.8|8849.8|8854.8|8839.8|8867.8|8850.3|8854.8|8839.8|12
1615172100000|2021-03-08 02:55:00|8854.3|8839.3|8850.8|8835.8|8855.3|8840.3|8850.8|8835.8|45
1615172400000|2021-03-08 03:00:00|8853.3|8838.3|8851.8|8836.8|8853.3|8838.3|8851.8|8836.8|13
1615172700000|2021-03-08 03:05:00|8849.3|8834.3|8851.8|8836.8|8851.8|8836.8|8849.3|8834.3|7
1615173000000|2021-03-08 03:10:00|8851.3|8836.3|8846.8|8831.8|8851.8|8836.8|8846.8|8831.8|46
1615173300000|2021-03-08 03:15:00|8845.3|8830.3|8846.8|8831.8|8847.3|8832.3|8845.3|8830.3|4
1615173600000|2021-03-08 03:20:00|8847.3|8832.3|8845.8|8830.8|8848.8|8833.8|8845.8|8830.8|19
1615173900000|2021-03-08 03:25:00|8839.8|8824.8|8838.8|8823.8|8839.8|8824.8|8837.8|8822.8|100
1615174200000|2021-03-08 03:30:00|8838.9|8823.9|8841.3|8826.3|8841.8|8826.8|8838.9|8823.9|9
1615174500000|2021-03-08 03:35:00|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|0
1615174800000|2021-03-08 03:40:00|8843.3|8828.3|8841.3|8826.3|8844.3|8829.3|8841.3|8826.3|3
1615175100000|2021-03-08 03:45:00|8841.4|8826.4|8840.9|8825.9|8841.8|8826.8|8840.8|8825.8|2
1615175400000|2021-03-08 03:50:00|8842.9|8827.9|8847.4|8832.4|8847.4|8832.4|8842.9|8827.9|8
1615175700000|2021-03-08 03:55:00|8844.9|8829.9|8846.4|8831.4|8846.4|8831.4|8844.9|8829.9|0
1615176000000|2021-03-08 04:00:00|8847.9|8832.9|8863.9|8848.9|8863.9|8848.9|8847.9|8832.9|7
1615176300000|2021-03-08 04:05:00|8864.4|8849.4|8864.9|8849.9|8864.9|8849.9|8864.4|8849.4|0
1615176600000|2021-03-08 04:10:00|8866.9|8851.9|8872.9|8847.9|8879.1|8851.9|8860.4|8841.6|5
1615176900000|2021-03-08 04:15:00|8874.9|8859.9|8874.9|8859.9|8874.9|8859.9|8874.9|8859.9|0
1615177200000|2021-03-08 04:20:00|8879.8|8864.8|8863.9|8848.9|8897.1|8864.8|8861.4|8838.1|44
1615177500000|2021-03-08 04:25:00|8857.9|8842.9|8879.6|8842.1|8879.6|8849.4|8857.4|8842|26
1615178100000|2021-03-08 04:35:00|8880.1|8842.6|8880.1|8842.6|8880.1|8842.6|8880.1|8842.6|0
1615178400000|2021-03-08 04:40:00|8876.1|8838.6|8847.4|8832.4|8876.1|8838.6|8847.4|8825.1|8
1615178700000|2021-03-08 04:45:00|8846.9|8831.9|8847.4|8832.4|8847.4|8832.4|8846.9|8831.9|0
1615179000000|2021-03-08 04:50:00|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|0
1615179300000|2021-03-08 04:55:00|8850.4|8835.4|8847.9|8832.9|8850.4|8835.4|8847.9|8832.9|0
1615179900000|2021-03-08 05:05:00|8850.9|8835.9|8861.9|8846.9|8863.9|8848.9|8850.9|8835.9|7
1615180200000|2021-03-08 05:10:00|8859.9|8844.9|8862.4|8837.4|8862.9|8844.9|8859.9|8837.4|0
1615180500000|2021-03-08 05:15:00|8866.2|8828.7|8860.9|8835.9|8867.2|8835.9|8860.9|8828.7|1
1615181100000|2021-03-08 05:25:00|8857.4|8845.9|8861.9|8836.9|8862.4|8845.9|8857.4|8836.9|4
1615181400000|2021-03-08 05:30:00|8862|8837|8861.5|8836.5|8862|8837|8861.5|8836.5|1
1615181700000|2021-03-08 05:35:00|8862.5|8837.5|8862.5|8837.5|8862.5|8837.5|8862.5|8837.5|1
1615182000000|2021-03-08 05:40:00|8862|8837|8870.5|8845.5|8876.7|8855.5|8860.5|8834.2|3
1615182300000|2021-03-08 05:45:00|8869|8844|8864|8849|8869|8849.5|8861.5|8844|8
1615182600000|2021-03-08 05:50:00|8867.4|8852.4|8864|8849|8867.5|8852.5|8864|8849|1
1615182900000|2021-03-08 05:55:00|8863|8848|8855.5|8840.5|8870.2|8848|8855.5|8832.7|8
1615183200000|2021-03-08 06:00:00|8861|8836|8857|8842|8867.2|8842|8856.5|8829.7|1
1615183500000|2021-03-08 06:05:00|8864|8839|8854|8839|8864|8842|8854|8839|4
1615183800000|2021-03-08 06:10:00|8853.5|8838.5|8849.5|8834.5|8853.5|8838.5|8849.5|8834.5|5
1615184100000|2021-03-08 06:15:00|8850|8835|8850|8835|8850|8835|8850|8835|0
1615184400000|2021-03-08 06:20:00|8849.5|8834.5|8838.5|8823.5|8849.5|8834.5|8838.5|8823.5|21
1615184700000|2021-03-08 06:25:00|8833.5|8818.5|8840|8825|8858.8|8827|8833|8817.2|25
1615185000000|2021-03-08 06:30:00|8858.2|8820.7|8859.3|8821.8|8859.3|8825.6|8840|8813.8|6
1615185900000|2021-03-08 06:45:00|8853.5|8828.5|8851.5|8826.5|8854|8829|8851.5|8826.5|0
1615186200000|2021-03-08 06:50:00|8844.5|8829.5|8845|8830|8848|8833|8841.5|8826.5|3
1615186500000|2021-03-08 06:55:00|8844|8829|8849.5|8834.5|8849.5|8834.5|8844|8829|14
1615186800000|2021-03-08 07:00:00|8849|8834|8854|8839|8854|8839|8849|8834|3
1615187100000|2021-03-08 07:05:00|8855|8840|8855|8840|8855|8840|8855|8840|0
1615187400000|2021-03-08 07:10:00|8854.5|8839.5|8855|8840|8855|8840|8854.5|8839.5|0
1615187700000|2021-03-08 07:15:00|8854.6|8839.6|8857.1|8842.1|8857.1|8842.1|8854.5|8839.5|1
1615188000000|2021-03-08 07:20:00|8857|8842|8854.6|8839.6|8857|8842|8854.6|8839.6|23
1615188300000|2021-03-08 07:25:00|8854.1|8839.1|8851.1|8836.1|8854.1|8839.1|8851.1|8836.1|5
1615188600000|2021-03-08 07:30:00|8850.6|8835.6|8842.1|8827.1|8850.6|8835.6|8838.1|8823.1|20
1615188900000|2021-03-08 07:35:00|||||||||1
1615189500000|2021-03-08 07:45:00|8841.6|8826.6|8842.6|8827.6|8842.6|8827.6|8841.6|8826.6|2
1615189800000|2021-03-08 07:50:00|8842.1|8827.1|8842.6|8827.6|8842.6|8827.6|8842.1|8827.1|0
1615190100000|2021-03-08 07:55:00|8844.6|8829.6|8843.1|8828.1|8844.6|8829.6|8842.1|8827.1|2
1615190400000|2021-03-08 08:00:00|8842.6|8827.6|8841.1|8826.1|8842.6|8827.6|8835.6|8820.6|34
1615190700000|2021-03-08 08:05:00|8847.6|8822.6|8840.6|8825.6|8847.6|8826.6|8840.6|8822.6|0
1615191000000|2021-03-08 08:10:00|8841.6|8826.6|8840.6|8825.6|8852.1|8837.1|8840.1|8825.1|1
1615191300000|2021-03-08 08:15:00|8841.1|8826.1|8841.6|8826.6|8841.6|8826.6|8840.1|8825.1|5
1615191600000|2021-03-08 08:20:00|8841.1|8826.1|8835.6|8820.6|8841.1|8826.1|8834.1|8819.1|13
1615191900000|2021-03-08 08:25:00|8835.1|8820.1|8838.1|8823.1|8839.6|8824.6|8833.6|8818.6|27
1615192200000|2021-03-08 08:30:00|8837.1|8822.1|8843.6|8828.6|8843.6|8828.6|8834.1|8819.1|9
1615192500000|2021-03-08 08:35:00|8844.1|8829.1|8852.6|8837.6|8858.1|8838.6|8844.1|8829.1|7
1615192800000|2021-03-08 08:40:00|8852.1|8837.1|8840.6|8825.6|8852.1|8837.1|8840.6|8825.6|7
1615193100000|2021-03-08 08:45:00|8839.6|8824.6|8856.1|8841.1|8856.6|8841.6|8838.1|8823.1|22
1615193400000|2021-03-08 08:50:00|8857.1|8842.1|8857.1|8842.1|8857.1|8842.1|8856.1|8841.1|2
1615193700000|2021-03-08 08:55:00|8858.1|8843.1|8859.1|8844.1|8862.1|8847.1|8858.1|8843.1|6
1615194000000|2021-03-08 09:00:00|8858.6|8843.6|8854.2|8839.2|8859.2|8844.2|8853.7|8838.7|6
1615194300000|2021-03-08 09:05:00|8854.6|8839.6|8846.7|8831.7|8854.7|8839.7|8846.7|8831.7|5
1615194600000|2021-03-08 09:10:00|8845.7|8830.7|8822.7|8807.7|8846.2|8831.2|8822.7|8807.7|57
1615194900000|2021-03-08 09:15:00|8822.2|8807.2|8811.7|8796.7|8822.2|8807.2|8809.2|8794.2|77
1615195200000|2021-03-08 09:20:00|8810.7|8795.7|8766.2|8751.2|8810.7|8795.7|8766.2|8751.2|202
1615195500000|2021-03-08 09:25:00|8763.2|8748.2|8748.2|8733.2|8763.7|8748.7|8739.7|8724.7|56
1615195800000|2021-03-08 09:30:00|8749.7|8734.7|8743.2|8728.2|8750.7|8735.7|8730.7|8715.7|48
1615196100000|2021-03-08 09:35:00|8743.7|8728.7|8751.2|8736.2|8752.2|8736.2|8740.2|8725.2|21
1615196400000|2021-03-08 09:40:00|8752.2|8737.2|8753.2|8738.2|8753.2|8738.2|8750.2|8735.2|0
1615196700000|2021-03-08 09:45:00|8759.7|8744.7|8776.7|8761.7|8776.7|8761.7|8755.7|8740.7|4
1615197000000|2021-03-08 09:50:00|8777.2|8762.2|8771.2|8756.2|8777.2|8762.2|8771.2|8756.2|9
1615197300000|2021-03-08 09:55:00|8771.7|8756.7|8801.7|8786.7|8825|8806.7|8771.7|8756.7|30
1615197600000|2021-03-08 10:00:00|8803.7|8788.7|8804.7|8789.7|8816.2|8794.7|8803.7|8788.7|9
1615197900000|2021-03-08 10:05:00|8801.7|8786.7|8789.7|8774.7|8808|8786.7|8789.7|8770.5|5
1615198200000|2021-03-08 10:10:00|8789.2|8774.2|8801.7|8786.7|8808.2|8789.2|8789.2|8774.2|2
1615198500000|2021-03-08 10:15:00|8802.2|8787.2|8813.2|8798.2|8813.2|8798.2|8802.2|8787.2|7
1615198800000|2021-03-08 10:20:00|8813.7|8798.7|8814.2|8799.2|8814.2|8799.2|8811.2|8796.2|26
1615199100000|2021-03-08 10:25:00|8813.7|8798.7|8813.7|8798.7|8814.2|8799.2|8813.7|8798.7|3
1615199400000|2021-03-08 10:30:00|8814.2|8799.2|8811.7|8796.7|8814.2|8799.2|8811.7|8796.7|9
1615199700000|2021-03-08 10:35:00|8812.7|8797.7|8813.2|8798.2|8813.2|8798.2|8812.7|8797.7|5
1615200000000|2021-03-08 10:40:00|8814.2|8799.2|8813.2|8798.2|8815.7|8800.7|8813.2|8798.2|15
1615200300000|2021-03-08 10:45:00|8813.3|8798.3|8815.3|8800.3|8815.3|8800.3|8813.2|8798.2|0
1615200600000|2021-03-08 10:50:00|8811.3|8796.3|8806.3|8791.3|8811.3|8796.3|8799.8|8784.8|8
1615200900000|2021-03-08 10:55:00|8803.8|8788.8|8801.8|8786.8|8803.8|8788.8|8798.3|8783.3|12
1615201200000|2021-03-08 11:00:00|8802.3|8787.3|8809.8|8794.8|8816.3|8801.3|8802.3|8787.3|31
1615201500000|2021-03-08 11:05:00|8809.7|8794.7|8827.3|8812.3|8831.3|8816.3|8805.3|8790.3|40
1615201800000|2021-03-08 11:10:00|8826.8|8811.8|8792.8|8777.8|8826.8|8811.8|8789.3|8774.3|13
1615202100000|2021-03-08 11:15:00|8795.8|8780.8|8792.8|8777.8|8795.8|8780.8|8792.8|8777.8|4
1615202400000|2021-03-08 11:20:00|||||||||1
1615202700000|2021-03-08 11:25:00|8793.8|8778.8|8795.8|8780.8|8795.8|8780.8|8793.8|8778.8|26
1615203000000|2021-03-08 11:30:00|8796.3|8781.3|8799.3|8784.3|8804.8|8789.8|8795.8|8780.8|5
1615203300000|2021-03-08 11:35:00|8801.8|8786.8|8809.3|8794.3|8812.8|8797.8|8801.8|8786.8|4
1615203600000|2021-03-08 11:40:00|8811.3|8796.3|8802.8|8787.8|8815.1|8796.3|8801.3|8777.6|5
1615203900000|2021-03-08 11:45:00|8804.3|8789.3|8812.8|8797.8|8812.8|8797.8|8803.3|8788.3|4
1615204200000|2021-03-08 11:50:00|8813.3|8798.3|8816.3|8801.3|8820.8|8805.8|8813.3|8798.3|9
1615204500000|2021-03-08 11:55:00|8817.3|8802.3|8848.8|8833.8|8848.8|8833.8|8816.8|8800.3|57
1615204800000|2021-03-08 12:00:00|8849.3|8834.3|8842.8|8827.8|8856.3|8841.3|8841.8|8826.8|115
1615205100000|2021-03-08 12:05:00|8838.8|8823.8|8867.8|8852.8|8867.8|8852.8|8838.3|8823.3|27
1615205400000|2021-03-08 12:10:00|8867.3|8852.3|8869.3|8854.3|8871.8|8856.8|8864.3|8849.3|18
1615205700000|2021-03-08 12:15:00|8866.3|8851.3|8862.3|8847.3|8868.3|8853.3|8858.8|8843.8|10
1615206000000|2021-03-08 12:20:00|8864.3|8849.3|8868.3|8853.3|8870.3|8855.3|8863.8|8848.8|3
1615206300000|2021-03-08 12:25:00|8868.4|8853.4|8871.3|8856.3|8871.3|8856.3|8868.4|8853.4|0
1615206600000|2021-03-08 12:30:00|8870.8|8855.8|8859.9|8844.9|8870.8|8855.8|8859.4|8841.3|27
1615206900000|2021-03-08 12:35:00|8859.8|8844.8|8847.9|8832.9|8865.1|8844.8|8847.9|8827.6|8
1615207200000|2021-03-08 12:40:00|8850.9|8835.9|8851.4|8836.4|8853.4|8838.4|8850.9|8835.9|3
1615207500000|2021-03-08 12:45:00|8850.4|8835.4|8829.9|8814.9|8850.4|8835.4|8826.4|8811.4|26
1615207800000|2021-03-08 12:50:00|8831.4|8816.4|8842.9|8827.9|8843.9|8828.9|8830.9|8815.9|16
1615208100000|2021-03-08 12:55:00|8843.4|8828.4|8829.4|8814.4|8844.4|8829.4|8828.9|8813.9|15
1615208400000|2021-03-08 13:00:00|8826.9|8811.9|8795.9|8780.9|8826.9|8811.9|8794.4|8779.4|62
1615208700000|2021-03-08 13:05:00|8796.9|8781.9|8792.4|8777.4|8805.9|8790.9|8788.9|8773.9|102
1615209000000|2021-03-08 13:10:00|8790.4|8775.4|8797.4|8782.4|8799.4|8784.4|8769.4|8754.4|80
1615209300000|2021-03-08 13:15:00|8798.4|8783.4|8769.9|8754.9|8808.4|8793.4|8766.9|8751.9|85
1615209600000|2021-03-08 13:20:00|8767.9|8752.9|8782.9|8767.9|8786.9|8771.9|8766.4|8751.4|43
1615209900000|2021-03-08 13:25:00|8780.9|8765.9|8799.9|8784.9|8799.9|8784.9|8780.9|8765.9|70
1615210200000|2021-03-08 13:30:00|8804.4|8789.4|8803.4|8788.4|8808.9|8793.9|8793.4|8778.4|61
1615210500000|2021-03-08 13:35:00|8801.9|8786.9|8798.4|8783.4|8805.9|8790.9|8785.4|8770.4|126
1615210800000|2021-03-08 13:40:00|8801.9|8786.9|8811.4|8796.4|8816.9|8801.9|8796.4|8781.4|86
1615211100000|2021-03-08 13:45:00|8814.4|8799.4|8815.9|8800.9|8826.9|8811.9|8809.4|8794.4|39
1615211400000|2021-03-08 13:50:00|8815.4|8800.4|8830.9|8815.9|8831.4|8816.4|8813.9|8798.9|26
1615211700000|2021-03-08 13:55:00|8830.4|8815.4|8818.4|8803.4|8830.4|8815.4|8818.4|8803.4|29
1615212000000|2021-03-08 14:00:00|8818.9|8803.9|8827.4|8812.4|8830.4|8815.4|8818.9|8803.9|37
1615212300000|2021-03-08 14:05:00|8822.4|8807.4|8812.4|8797.4|8824.9|8809.9|8812.4|8797.4|32
1615212600000|2021-03-08 14:10:00|8811.4|8796.4|8793.4|8778.4|8811.4|8796.4|8791.4|8776.4|37
1615212900000|2021-03-08 14:15:00|8794.9|8779.9|8806.5|8791.5|8817|8802|8794.9|8779.9|78
1615213200000|2021-03-08 14:20:00|8806|8791|8810|8795|8821|8806|8801.5|8786.5|81
1615213500000|2021-03-08 14:25:00|8812.4|8797.4|8811|8796|8820.5|8805.5|8809.5|8794.5|21
1615213800000|2021-03-08 14:30:00|8809.5|8794.5|8771|8756|8809.5|8794.5|8771|8756|102
1615214100000|2021-03-08 14:35:00|8770.5|8755.5|8788|8773|8788.5|8773.5|8759.5|8744.5|76
1615214400000|2021-03-08 14:40:00|8790.5|8775.5|8805.5|8790.5|8811|8796|8790.5|8775.5|89
1615214700000|2021-03-08 14:45:00|8805|8790|8781|8766|8805|8790|8780.5|8765.5|56
1615215000000|2021-03-08 14:50:00|8780.5|8765.5|8769|8754|8785.5|8770.5|8767.5|8752.5|47
1615215300000|2021-03-08 14:55:00|8768.5|8753.5|8763|8748|8781|8766|8758.5|8743.5|143
1615215600000|2021-03-08 15:00:00|8765|8750|8770.5|8755.5|8780.5|8765.5|8765|8750|108
1615215900000|2021-03-08 15:05:00|8770|8755|8792.5|8777.5|8792.5|8777.5|8763|8748|112
1615216200000|2021-03-08 15:10:00|8793.5|8778.5|8794|8779|8798|8783|8784.5|8769.5|63
1615216500000|2021-03-08 15:15:00|8798|8783|8797.5|8782.5|8804.5|8789.5|8788|8773|68
1615216800000|2021-03-08 15:20:00|8798|8783|8806|8791|8815|8800|8796.5|8781.5|145
1615217100000|2021-03-08 15:25:00|8804.5|8789.5|8827|8812|8833.5|8818.5|8804.5|8789.5|133
1615217400000|2021-03-08 15:30:00|8829.5|8814.5|8834.5|8819.5|8847.5|8832.5|8820.5|8805.5|204
1615217700000|2021-03-08 15:35:00|8838.5|8823.5|8817.5|8802.5|8843|8828|8815.5|8800.5|136
1615218000000|2021-03-08 15:40:00|8815.5|8800.5|8797.5|8782.5|8819.5|8804.5|8792.5|8777.5|94
1615218300000|2021-03-08 15:45:00|8797|8782|8793.5|8778.5|8811.5|8796.5|8789.5|8774.5|111
1615218600000|2021-03-08 15:50:00|8793|8778|8790.5|8775.5|8803.5|8788.5|8786|8771|113
1615218900000|2021-03-08 15:55:00|8789.5|8774.5|8786|8771|8795|8780|8784.5|8769.5|53
1615219200000|2021-03-08 16:00:00|8787|8772|8806.1|8791.1|8809.6|8794.6|8787|8772|140
1615219500000|2021-03-08 16:05:00|8807.6|8792.6|8794.1|8779.1|8807.6|8792.6|8785.1|8770.1|68
1615219800000|2021-03-08 16:10:00|8793.1|8778.1|8812.1|8797.1|8812.6|8797.6|8784.6|8769.6|61
1615220100000|2021-03-08 16:15:00|8812.6|8797.6|8804.6|8789.6|8818.6|8803.6|8800.6|8785.6|58
1615220400000|2021-03-08 16:20:00|8804.1|8789.1|8823.6|8808.6|8823.6|8808.6|8795.6|8780.6|60
1615220700000|2021-03-08 16:25:00|8822.6|8807.6|8813.1|8798.1|8823.1|8808.1|8806.1|8791.1|198
1615221000000|2021-03-08 16:30:00|8812.6|8797.6|8795.6|8780.6|8814.1|8799.1|8794.1|8779.1|53
1615221300000|2021-03-08 16:35:00|8793.6|8778.6|8789.1|8774.1|8798.6|8783.6|8786.1|8771.1|70
1615221600000|2021-03-08 16:40:00|8793.1|8778.1|8783.6|8768.6|8793.6|8778.6|8777.1|8762.1|101
1615221900000|2021-03-08 16:45:00|8782.6|8767.6|8775.1|8760.1|8782.6|8767.6|8765.6|8750.6|92
1615222200000|2021-03-08 16:50:00|8773.6|8758.6|8783.1|8768.1|8783.1|8768.1|8767.6|8752.6|61
1615222500000|2021-03-08 16:55:00|8778.6|8763.6|8770.6|8755.6|8780.6|8765.6|8764.6|8749.6|100
1615222800000|2021-03-08 17:00:00|8770.1|8755.1|8770.6|8755.6|8777.6|8762.6|8765.1|8750.1|73
1615223100000|2021-03-08 17:05:00|8770.1|8755.1|8762.1|8747.1|8770.1|8755.1|8759.6|8744.6|60
1615223400000|2021-03-08 17:10:00|8755.6|8740.6|8754.6|8739.6|8757.1|8742.1|8745.6|8730.6|90
1615223700000|2021-03-08 17:15:00|8754.1|8739.1|8756.1|8741.1|8756.6|8741.6|8748.6|8733.6|73
1615224000000|2021-03-08 17:20:00|8755.6|8740.6|8769.6|8754.6|8770.6|8755.6|8754.6|8739.6|95
1615224300000|2021-03-08 17:25:00|8771.1|8756.1|8772.1|8757.1|8772.1|8757.1|8763.1|8748.1|95
1615224600000|2021-03-08 17:30:00|8771.6|8756.6|8783.6|8768.6|8786.1|8771.1|8771.6|8756.6|103
1615224900000|2021-03-08 17:35:00|8781.6|8766.6|8771.1|8756.1|8784.6|8769.6|8770.6|8755.6|48
1615225200000|2021-03-08 17:40:00|8774.1|8759.1|8784.1|8769.1|8784.1|8769.1|8769.1|8754.1|61
1615225500000|2021-03-08 17:45:00|8781.6|8766.6|8776.2|8761.2|8782.2|8767.2|8772.6|8757.6|73
1615225800000|2021-03-08 17:50:00|8778.6|8763.6|8771.7|8756.7|8779.2|8764.2|8771.2|8756.2|41
1615226100000|2021-03-08 17:55:00|8771.2|8756.2|8778.7|8763.7|8778.7|8763.7|8764.2|8749.2|35
1615226400000|2021-03-08 18:00:00|8776.7|8761.7|8787.7|8772.7|8791.2|8776.2|8776.7|8761.7|39
1615226700000|2021-03-08 18:05:00|8786.7|8771.7|8797.7|8782.7|8798.2|8783.2|8786.7|8771.7|22
1615227000000|2021-03-08 18:10:00|8796.7|8781.7|8795.7|8780.7|8796.7|8781.7|8787.2|8772.2|31
1615227300000|2021-03-08 18:15:00|8793.2|8778.2|8796.2|8781.2|8796.7|8781.7|8791.2|8776.2|31
1615227600000|2021-03-08 18:20:00|8793.7|8778.7|8806.2|8791.2|8806.7|8791.7|8791.2|8776.2|43
1615227900000|2021-03-08 18:25:00|8802.2|8787.2|8815.2|8800.2|8815.7|8800.7|8798.2|8783.2|87
1615228200000|2021-03-08 18:30:00|8815.7|8800.7|8800.7|8785.7|8815.7|8800.7|8799.7|8784.7|47
1615228500000|2021-03-08 18:35:00|8800.2|8785.2|8797.2|8782.2|8808.2|8793.2|8796.7|8781.7|28
1615228800000|2021-03-08 18:40:00|8794.2|8779.2|8791.7|8776.7|8805.7|8790.7|8789.7|8774.7|53
1615229100000|2021-03-08 18:45:00|8797.7|8782.7|8786.2|8771.2|8797.7|8782.7|8785.2|8770.2|66
1615229400000|2021-03-08 18:50:00|8785.2|8770.2|8782.7|8767.7|8785.2|8770.2|8781.2|8766.2|15
1615229700000|2021-03-08 18:55:00|8785.2|8770.2|8815.7|8800.7|8822.2|8807.2|8780.2|8765.2|143
1615230000000|2021-03-08 19:00:00|8815.2|8800.2|8846.7|8831.7|8847.2|8832.2|8802.7|8787.7|177
1615230300000|2021-03-08 19:05:00|8845.7|8830.7|8821.7|8806.7|8845.7|8830.7|8814.7|8799.7|170
1615230600000|2021-03-08 19:10:00|8821.2|8806.2|8830.2|8815.2|8846.7|8831.7|8820.2|8805.2|682
1615230900000|2021-03-08 19:15:00|8827.7|8812.7|8831.7|8806.7|8834.2|8819.2|8825.2|8806.7|143
1615255200000|2021-03-09 02:00:00|8801.6|8786.6|8810.1|8795.1|8812.6|8797.6|8799.6|8769.9|19
1615255500000|2021-03-09 02:05:00|8810.2|8795.2|8817.2|8802.2|8825.2|8810.2|8810.2|8795.2|20
1615255800000|2021-03-09 02:10:00|8818.2|8803.2|8821.7|8806.7|8823.7|8808.7|8815.7|8800.7|11
1615256100000|2021-03-09 02:15:00|8819.7|8804.7|8822.7|8797.7|8830.4|8804.7|8814.2|8792.4|6
1615256400000|2021-03-09 02:20:00|8813.2|8798.2|8814.2|8799.2|8821.7|8799.2|8813.2|8795.2|0
1615256700000|2021-03-09 02:25:00|8812.7|8797.7|8831.9|8794.4|8831.9|8803.7|8812.7|8793.9|1
1615257000000|2021-03-09 02:30:00|8822.7|8797.7|8825.2|8800.2|8825.7|8800.7|8822.7|8797.7|0
1615257300000|2021-03-09 02:35:00|8816.2|8801.2|8798.7|8783.7|8816.2|8801.2|8798.7|8783.7|13
1615257600000|2021-03-09 02:40:00|8796.7|8781.7|8786.2|8771.2|8796.7|8781.7|8785.7|8770.7|7
1615257900000|2021-03-09 02:45:00|8787.2|8772.2|8789.7|8774.7|8792.7|8777.7|8787.2|8772.2|12
1615258200000|2021-03-09 02:50:00|8788.7|8773.7|8786.7|8771.7|8789.2|8774.2|8786.7|8771.7|2
1615258500000|2021-03-09 02:55:00|||||||||2
1615258800000|2021-03-09 03:00:00|8787.2|8772.2|8785.2|8770.2|8787.7|8772.7|8785.2|8770.2|4
1615259100000|2021-03-09 03:05:00|8787.2|8772.2|8788.2|8773.2|8788.2|8773.2|8786.2|8771.2|10
1615259400000|2021-03-09 03:10:00|8790.2|8775.2|8797.7|8782.7|8797.7|8782.7|8790.2|8775.2|4
1615259700000|2021-03-09 03:15:00|8798.2|8783.2|8798.2|8783.2|8798.2|8783.2|8798.2|8783.2|0
1615260000000|2021-03-09 03:20:00|8801.2|8786.2|8799.2|8784.2|8801.7|8786.7|8798.7|8783.7|5
1615260300000|2021-03-09 03:25:00|8800.2|8785.2|8809.2|8794.2|8809.2|8794.2|8800.2|8785.2|2
1615260600000|2021-03-09 03:30:00|8812.7|8797.7|8809.3|8794.3|8812.7|8797.7|8808.7|8793.7|0
1615261200000|2021-03-09 03:40:00|8808.8|8793.8|8813.3|8788.3|8813.3|8793.8|8804.3|8788.3|0
1615261500000|2021-03-09 03:45:00|||||||||1
1615261800000|2021-03-09 03:50:00|8809.8|8794.8|8826|8788.5|8826.5|8794.8|8809.8|8788.5|5
1615262100000|2021-03-09 03:55:00|8818.8|8793.8|8811.8|8796.8|8818.8|8796.8|8811.8|8792.8|0
1615262400000|2021-03-09 04:00:00|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|1
1615263600000|2021-03-09 04:20:00|8820.8|8795.8|8820.8|8795.8|8821.3|8796.3|8820.8|8795.8|4
1615263900000|2021-03-09 04:25:00|8820.3|8795.3|8820.8|8795.8|8820.8|8795.8|8820.3|8795.3|0
1615264800000|2021-03-09 04:40:00|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|0
1615265100000|2021-03-09 04:45:00|8821.8|8796.8|8822.3|8797.3|8822.3|8797.3|8821.8|8796.8|0
1615266000000|2021-03-09 05:00:00|8822.4|8797.4|8817.8|8802.8|8822.4|8802.8|8817.8|8795.9|0
1615266300000|2021-03-09 05:05:00|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|0
1615266600000|2021-03-09 05:10:00|8820.9|8795.9|8820.9|8795.9|8820.9|8795.9|8820.9|8795.9|0
1615266900000|2021-03-09 05:15:00|8820.4|8795.4|8816.9|8801.9|8820.4|8801.9|8815.9|8795.4|1
1615267500000|2021-03-09 05:25:00|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|0
1615267800000|2021-03-09 05:30:00|8812.4|8797.4|8808.4|8793.4|8812.4|8797.4|8808.4|8793.4|0
1615268100000|2021-03-09 05:35:00|8801.4|8786.4|8777.4|8762.4|8808.4|8793.4|8776.4|8761.4|58
1615268400000|2021-03-09 05:40:00|8775.9|8760.9|8776.9|8761.9|8776.9|8761.9|8762.9|8747.9|17
1615268700000|2021-03-09 05:45:00|8784.9|8759.9|8784.4|8759.4|8784.9|8759.9|8783.9|8758.9|0
1615269000000|2021-03-09 05:50:00|8783.9|8758.9|8781.4|8766.4|8783.9|8766.4|8781.4|8758.9|0
1615269300000|2021-03-09 05:55:00|8781.9|8766.9|8781.9|8766.9|8781.9|8766.9|8781.9|8766.9|0
1615269600000|2021-03-09 06:00:00|8780.9|8765.9|8780.9|8765.9|8780.9|8765.9|8780.9|8765.9|1
1615269900000|2021-03-09 06:05:00|8784.4|8759.4|8769.9|8754.9|8787.2|8759.4|8769.9|8749.2|9
1615270200000|2021-03-09 06:10:00|8766.9|8751.9|8765.4|8750.4|8766.9|8751.9|8765.4|8750.4|2
1615270500000|2021-03-09 06:15:00|8765.5|8750.5|8764.4|8749.4|8772.4|8757.4|8764.4|8749.4|7
1615270800000|2021-03-09 06:20:00|8763.9|8748.9|8754.9|8739.9|8763.9|8748.9|8752.4|8737.4|57
1615271100000|2021-03-09 06:25:00|8754.4|8739.4|8744.5|8729.5|8755.5|8740.5|8744.5|8729.5|68
1615271400000|2021-03-09 06:30:00|8745|8730|8752|8737|8772.5|8752|8745|8730|33
1615271700000|2021-03-09 06:35:00|8753|8738|8738|8723|8755.5|8740.5|8737|8722|27
1615272000000|2021-03-09 06:40:00|8737.5|8722.5|8720|8705|8738|8723|8720|8705|23
1615272300000|2021-03-09 06:45:00|8721|8706|8709.5|8694.5|8721|8706|8709.5|8694.5|50
1615272600000|2021-03-09 06:50:00|8710|8695|8726|8711|8726.5|8711.5|8710|8695|53
1615272900000|2021-03-09 06:55:00|8727|8712|8711|8696|8731.5|8716.5|8702|8687|79
1615273200000|2021-03-09 07:00:00|8712.5|8697.5|8717|8702|8726.5|8704.5|8711.5|8696.5|31
1615273500000|2021-03-09 07:05:00|8715|8700|8715|8700|8715|8700|8708.5|8693.5|12
1615273800000|2021-03-09 07:10:00|8716|8701|8740|8725|8743|8728|8716|8701|7
1615274100000|2021-03-09 07:15:00|8744.5|8719.5|8733.5|8708.5|8746.8|8725.5|8732.5|8702.3|3
1615274400000|2021-03-09 07:20:00|8733|8708|8725|8710|8733.5|8717.5|8725|8707.5|10
1615274700000|2021-03-09 07:25:00|8729|8714|8733|8718|8733.5|8718.5|8724.5|8709.5|51
1615275000000|2021-03-09 07:30:00|8732.5|8717.5|8722|8707|8732.5|8717.5|8719|8704|21
1615275300000|2021-03-09 07:35:00|8722.5|8707.5|8735.5|8720.5|8735.5|8720.5|8722.5|8707.5|6
1615275600000|2021-03-09 07:40:00|8738|8723|8737|8722|8742.5|8727.5|8735.5|8720.5|20
1615275900000|2021-03-09 07:45:00|8738|8723|8752|8727|8752.5|8729.5|8738|8722|13
1615276200000|2021-03-09 07:50:00|8751|8726|8751|8726|8751.5|8730.5|8745.5|8725|4
1615276500000|2021-03-09 07:55:00|8747|8732|8761|8746|8761.5|8746.5|8747|8732|25
1615276800000|2021-03-09 08:00:00|8760.5|8745.5|8752.6|8737.6|8760.5|8745.5|8744.1|8729.1|27
1615277100000|2021-03-09 08:05:00|8749.1|8734.1|8754.1|8739.1|8754.6|8739.6|8745.1|8730.1|17
1615277400000|2021-03-09 08:10:00|8753.6|8738.6|8757.6|8742.6|8757.6|8742.6|8747.6|8732.6|13
1615277700000|2021-03-09 08:15:00|8756.6|8741.6|8753.6|8738.6|8756.6|8741.6|8752.1|8737.1|3
1615278000000|2021-03-09 08:20:00|8751.1|8736.1|8765.1|8750.1|8770.1|8755.1|8751.1|8736.1|38
1615278300000|2021-03-09 08:25:00|8765.6|8750.6|8758.1|8743.1|8765.6|8750.6|8758.1|8743.1|3
1615278600000|2021-03-09 08:30:00|8757.6|8742.6|8758.1|8743.1|8758.1|8743.1|8757.6|8742.6|2
1615278900000|2021-03-09 08:35:00|8759.6|8744.6|8766.6|8751.6|8766.6|8751.6|8759.6|8744.6|5
1615279200000|2021-03-09 08:40:00|8767.6|8752.6|8773.1|8758.1|8778.1|8763.1|8767.6|8752.6|20
1615279500000|2021-03-09 08:45:00|8772.6|8757.6|8770.6|8755.6|8773.6|8758.6|8770.6|8755.6|5
1615279800000|2021-03-09 08:50:00|8771.6|8756.6|8766.6|8751.6|8773.1|8758.1|8766.6|8751.6|1
1615280100000|2021-03-09 08:55:00|8767.6|8752.6|8766.1|8751.1|8768.1|8753.1|8759.6|8744.6|15
1615280400000|2021-03-09 09:00:00|8765.6|8750.6|8776.1|8761.1|8776.6|8761.6|8765.6|8750.6|15
1615280700000|2021-03-09 09:05:00|8776.6|8761.6|8780.6|8765.6|8783.1|8768.1|8771.6|8756.6|25
1615281000000|2021-03-09 09:10:00|8779.6|8764.6|8780.1|8765.1|8780.1|8765.1|8779.6|8764.6|2
1615281300000|2021-03-09 09:15:00|8779.6|8764.6|8779.6|8764.6|8781.1|8766.1|8779.1|8764.1|8
1615281600000|2021-03-09 09:20:00|8777.7|8762.7|8776.1|8761.1|8778.1|8763.1|8770.6|8755.6|8
1615281900000|2021-03-09 09:25:00|8774.6|8759.6|8765.1|8750.1|8774.6|8759.6|8753.2|8738.2|18
1615282200000|2021-03-09 09:30:00|8764.7|8749.7|8767.2|8752.2|8777.7|8761.2|8764.6|8749.6|15
1615282500000|2021-03-09 09:35:00|8767.7|8752.7|8768.2|8753.2|8768.2|8753.2|8767.2|8752.2|0
1615282800000|2021-03-09 09:40:00|8767.2|8752.2|8776.2|8761.2|8776.2|8761.2|8764.7|8749.7|11
1615283100000|2021-03-09 09:45:00|8776.7|8761.7|8770.7|8755.7|8777.2|8762.2|8770.7|8755.7|4
1615283400000|2021-03-09 09:50:00|8773.2|8758.2|8771.7|8756.7|8773.2|8758.2|8771.7|8756.7|2
1615284000000|2021-03-09 10:00:00|8772.7|8757.7|8777.7|8762.7|8778.7|8763.7|8772.7|8757.7|2
1615284300000|2021-03-09 10:05:00|8778.2|8763.2|8779.7|8764.7|8785.2|8770.2|8778.2|8763.2|8
1615284600000|2021-03-09 10:10:00|8778.7|8763.7|8778.7|8763.7|8782.7|8767.7|8778.2|8763.2|3
1615284900000|2021-03-09 10:15:00|8778.2|8763.2|8767.2|8752.2|8778.2|8763.2|8766.2|8751.2|16
1615285200000|2021-03-09 10:20:00|8767.7|8752.7|8770.2|8755.2|8772.2|8757.2|8767.7|8752.7|3
1615285500000|2021-03-09 10:25:00|8775.7|8760.7|8771.7|8756.7|8775.7|8760.7|8771.7|8756.7|6
1615285800000|2021-03-09 10:30:00|8774.7|8759.7|8779.7|8764.7|8779.7|8764.7|8774.7|8759.7|3
1615286100000|2021-03-09 10:35:00|8781.2|8766.2|8779.7|8764.7|8781.2|8766.2|8777.7|8762.7|3
1615286400000|2021-03-09 10:40:00|8777.7|8762.7|8780.7|8765.7|8781.7|8766.7|8777.2|8762.2|3
1615286700000|2021-03-09 10:45:00|8782.2|8767.2|8780.7|8765.7|8785.7|8770.7|8780.2|8765.2|13
1615287000000|2021-03-09 10:50:00|8783.2|8768.2|8778.7|8763.7|8783.2|8768.2|8776.8|8761.8|13
1615287300000|2021-03-09 10:55:00|8780.7|8765.7|8779.8|8764.8|8787.2|8772.2|8779.7|8764.7|23
1615287600000|2021-03-09 11:00:00|8780.3|8765.3|8786.3|8771.3|8786.3|8771.3|8779.8|8764.8|5
1615287900000|2021-03-09 11:05:00|8786.8|8771.8|8791.3|8776.3|8793.3|8778.3|8786.8|8771.8|7
1615288200000|2021-03-09 11:10:00|8791.8|8776.8|8792.8|8777.8|8799.3|8784.3|8790.3|8775.3|25
1615288500000|2021-03-09 11:15:00|8792.3|8777.3|8792.8|8777.8|8792.8|8777.8|8792.3|8777.3|2
1615288800000|2021-03-09 11:20:00|8790.8|8775.8|8797.3|8782.3|8798.8|8783.8|8790.3|8775.3|9
1615289100000|2021-03-09 11:25:00|8798.8|8783.8|8791.8|8776.8|8799.8|8784.8|8788.8|8773.8|13
1615289400000|2021-03-09 11:30:00|8794.8|8779.8|8790.3|8775.3|8794.8|8779.8|8789.3|8774.3|7
1615289700000|2021-03-09 11:35:00|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1615290300000|2021-03-09 11:45:00|8789.8|8774.8|8783.8|8768.8|8790.3|8775.3|8783.8|8768.8|6
1615290600000|2021-03-09 11:50:00|8782.8|8767.8|8781.3|8766.3|8782.8|8767.8|8775.8|8760.8|14
1615290900000|2021-03-09 11:55:00|8780.8|8765.8|8780.3|8765.3|8780.8|8765.8|8778.8|8763.8|0
1615291200000|2021-03-09 12:00:00|8780.8|8765.8|8773.3|8758.3|8780.8|8765.8|8770.3|8755.3|11
1615291500000|2021-03-09 12:05:00|8774.3|8759.3|8770.3|8755.3|8774.3|8759.3|8767.8|8752.8|19
1615291800000|2021-03-09 12:10:00|8770.8|8755.8|8768.8|8753.8|8770.8|8755.8|8765.8|8750.8|4
1615292100000|2021-03-09 12:15:00|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|1
1615292400000|2021-03-09 12:20:00|8770.8|8755.8|8769.3|8754.3|8770.8|8755.8|8767.4|8752.4|13
1615292700000|2021-03-09 12:25:00|8768.8|8753.8|8775.8|8760.8|8775.9|8760.9|8761.4|8746.4|61
1615293000000|2021-03-09 12:30:00|8775.4|8760.4|8759.4|8744.4|8778.9|8763.9|8758.9|8743.9|27
1615293300000|2021-03-09 12:35:00|8760.4|8745.4|8759.4|8744.4|8762.4|8747.4|8756.9|8741.9|19
1615293600000|2021-03-09 12:40:00|8758.9|8743.9|8768.4|8753.4|8768.4|8753.4|8755.9|8740.9|5
1615293900000|2021-03-09 12:45:00|8769.4|8754.4|8762.4|8747.4|8769.4|8754.4|8762.4|8747.4|8
1615294200000|2021-03-09 12:50:00|8755.4|8740.4|8747.9|8732.9|8755.4|8740.4|8739.4|8724.4|92
1615294500000|2021-03-09 12:55:00|8745.9|8730.9|8748.4|8733.4|8749.9|8734.9|8744.9|8729.9|33
1615294800000|2021-03-09 13:00:00|8743.4|8728.4|8749.4|8734.4|8764.9|8749.9|8740.4|8725.4|69
1615295100000|2021-03-09 13:05:00|8747.4|8732.4|8719.9|8704.9|8747.4|8732.4|8718.9|8703.9|149
1615295400000|2021-03-09 13:10:00|8718.9|8703.9|8724.9|8709.9|8729.9|8714.9|8717.9|8702.9|58
1615295700000|2021-03-09 13:15:00|8724.4|8709.4|8706.9|8691.9|8725.4|8710.4|8704.4|8689.4|148
1615296000000|2021-03-09 13:20:00|8708.9|8693.9|8726.4|8711.4|8731.4|8716.4|8708.5|8693.5|51
1615296300000|2021-03-09 13:25:00|8725.9|8710.9|8715.9|8700.9|8725.9|8710.9|8712.9|8697.9|243
1615296600000|2021-03-09 13:30:00|8713|8698|8714.4|8699.4|8716.4|8701.4|8702.4|8687.4|92
1615296900000|2021-03-09 13:35:00|8713.4|8698.4|8707.9|8692.9|8713.4|8698.4|8703.4|8688.4|50
1615297200000|2021-03-09 13:40:00|8711.9|8696.9|8714.4|8699.4|8720.9|8705.9|8708.4|8693.4|91
1615297500000|2021-03-09 13:45:00|8715.4|8700.4|8722.9|8707.9|8724.4|8709.4|8714.9|8699.9|79
1615297800000|2021-03-09 13:50:00|8719.4|8704.4|8741.4|8726.4|8742.4|8727.4|8719.4|8704.4|44
1615298100000|2021-03-09 13:55:00|8743.4|8728.4|8740.4|8725.4|8744.4|8729.4|8731|8716|31
1615298400000|2021-03-09 14:00:00|8742.4|8727.4|8737.9|8722.9|8743.4|8728.4|8729.4|8714.4|23
1615298700000|2021-03-09 14:05:00|8736.4|8721.4|8715|8700|8742.5|8727.5|8715|8700|42
1615299000000|2021-03-09 14:10:00|8715.4|8700.4|8735|8720|8735|8720|8715.4|8700.4|63
1615299300000|2021-03-09 14:15:00|8735.5|8720.5|8713.5|8698.5|8735.5|8720.5|8713.5|8698.5|34
1615299600000|2021-03-09 14:20:00|8714.5|8699.5|8678|8663|8715|8700|8677|8662|254
1615299900000|2021-03-09 14:25:00|8678.5|8663.5|8668.5|8653.5|8685.5|8670.5|8667|8652|113
1615300200000|2021-03-09 14:30:00|8669|8654|8649|8634|8678|8663|8633|8618|393
1615300500000|2021-03-09 14:35:00|8648|8633|8647.5|8632.5|8666|8651|8638.5|8623.5|211
1615300800000|2021-03-09 14:40:00|8645.5|8630.5|8628.5|8613.5|8646|8631|8628.5|8613.5|136
1615301100000|2021-03-09 14:45:00|8628|8613|8642.5|8627.5|8643|8628|8614.5|8599.5|204
1615301400000|2021-03-09 14:50:00|8642|8627|8632|8617|8649|8634|8630|8615|142
1615301700000|2021-03-09 14:55:00|8631|8616|8644|8629|8644.5|8629.5|8627|8612|178
1615302000000|2021-03-09 15:00:00|8643.5|8628.5|8645|8630|8659|8644|8641.5|8626.5|242
1615302300000|2021-03-09 15:05:00|8644|8629|8627|8612|8644|8629|8621.5|8606.5|120
1615302600000|2021-03-09 15:10:00|8626.1|8611.1|8624.5|8609.5|8630|8615|8621.5|8606.5|133
1615302900000|2021-03-09 15:15:00|8622.5|8607.5|8616.6|8601.6|8622.5|8607.5|8615.1|8600.1|161
1615303200000|2021-03-09 15:20:00|8617|8602|8627|8612|8634|8619|8616.6|8601.6|110
1615303500000|2021-03-09 15:25:00|8624.6|8609.6|8616.6|8601.6|8633.5|8618.5|8616.6|8601.6|68
1615303800000|2021-03-09 15:30:00|8614.1|8599.1|8612.1|8597.1|8616.1|8601.1|8595.6|8580.6|362
1615304100000|2021-03-09 15:35:00|8612.6|8597.6|8596.6|8581.6|8613.1|8598.1|8589.6|8574.6|253
1615304400000|2021-03-09 15:40:00|8596.1|8581.1|8614.6|8599.6|8617.6|8602.6|8596.1|8581.1|182
1615304700000|2021-03-09 15:45:00|8612.6|8597.6|8594.6|8579.6|8618.1|8603.1|8592.1|8577.1|147
1615305000000|2021-03-09 15:50:00|8594.1|8579.1|8601.1|8586.1|8604.6|8589.6|8592.6|8577.6|187
1615305300000|2021-03-09 15:55:00|8602.1|8587.1|8586.1|8571.1|8605.6|8590.6|8585.6|8570.6|164
1615305600000|2021-03-09 16:00:00|8585.6|8570.6|8563.6|8548.6|8587.6|8572.6|8559.1|8544.1|393
1615305900000|2021-03-09 16:05:00|8563.1|8548.1|8560.6|8545.6|8576.1|8561.1|8560.6|8545.6|111
1615306200000|2021-03-09 16:10:00|8562.6|8547.6|8559.6|8544.6|8563.1|8548.1|8554.6|8539.6|259
1615306500000|2021-03-09 16:15:00|8558.6|8543.6|8576.6|8561.6|8577.6|8562.6|8558.6|8543.6|307
1615306800000|2021-03-09 16:20:00|8575.6|8560.6|8570.7|8555.7|8584.6|8569.6|8570.7|8555.7|183
1615307100000|2021-03-09 16:25:00|8571.7|8556.7|8580.2|8565.2|8580.7|8565.7|8570.7|8555.7|113
1615307400000|2021-03-09 16:30:00|8581.2|8566.2|8567.2|8552.2|8581.2|8566.2|8565.7|8550.7|217
1615307700000|2021-03-09 16:35:00|8566.7|8551.7|8562.7|8547.7|8576.7|8561.7|8562.7|8547.7|147
1615308000000|2021-03-09 16:40:00|8562.2|8547.2|8545.7|8530.7|8562.2|8547.2|8539.2|8524.2|483
1615308300000|2021-03-09 16:45:00|8545.2|8530.2|8545.7|8530.7|8547.7|8532.7|8529.7|8514.7|299
1615308600000|2021-03-09 16:50:00|8547.7|8532.7|8555.7|8540.7|8562.2|8547.2|8542.7|8527.7|287
1615308900000|2021-03-09 16:55:00|8555.8|8540.8|8548.7|8533.7|8561.7|8546.7|8546.2|8531.2|170
1615309200000|2021-03-09 17:00:00|8551.2|8536.2|8534.3|8519.3|8551.2|8536.2|8524.3|8509.3|676
1615309500000|2021-03-09 17:05:00|8532.8|8517.8|8535.2|8520.2|8540.2|8525.2|8529.3|8514.3|329
1615309800000|2021-03-09 17:10:00|8534.7|8519.7|8497.3|8482.3|8535.3|8520.3|8483.8|8468.8|319
1615310100000|2021-03-09 17:15:00|8496.3|8481.3|8455.3|8440.3|8496.3|8481.3|8444.3|8429.3|793
1615310400000|2021-03-09 17:20:00|8454.8|8439.8|8445.8|8430.8|8459.3|8444.3|8445.8|8430.8|291
1615310700000|2021-03-09 17:25:00|8446.3|8431.3|8442.3|8427.3|8446.3|8431.3|8442.3|8427.3|418
1615311000000|2021-03-09 17:30:00|8443.8|8428.8|8453.2|8438.2|8453.8|8438.8|8441.3|8426.3|602
1615311300000|2021-03-09 17:35:00|8453.3|8438.3|8503.3|8488.3|8519.7|8504.7|8443.9|8428.9|513
1615311600000|2021-03-09 17:40:00|8504.3|8489.3|8471.3|8456.3|8505.2|8490.2|8465.3|8450.3|404
1615311900000|2021-03-09 17:45:00|8470.3|8455.3|8482.3|8467.3|8489.8|8474.8|8466.4|8451.4|192
1615312200000|2021-03-09 17:50:00|8479.3|8464.3|8474.8|8459.8|8479.3|8464.3|8468.8|8453.8|110
1615312500000|2021-03-09 17:55:00|8473.8|8458.8|8471.3|8456.3|8477.9|8462.9|8469.3|8454.3|91
1615312800000|2021-03-09 18:00:00|8470.8|8455.8|8473.8|8458.8|8477.8|8462.8|8467.8|8452.8|163
1615313100000|2021-03-09 18:05:00|8470.3|8455.3|8467.4|8452.4|8470.3|8455.3|8461.8|8446.8|127
1615313400000|2021-03-09 18:10:00|8466.4|8451.4|8465.3|8450.3|8466.4|8451.4|8461.3|8446.3|105
1615313700000|2021-03-09 18:15:00|8464.3|8449.3|8442.3|8427.3|8464.3|8449.3|8442.3|8427.3|421
1615314000000|2021-03-09 18:20:00|8441.4|8426.4|8442.4|8427.4|8443.9|8428.9|8441.4|8426.4|100
1615314600000|2021-03-09 18:30:00|8444.3|8429.3|8444.4|8429.4|8446.8|8431.8|8441.4|8426.4|343
1615314900000|2021-03-09 18:35:00|8444.9|8429.9|8443.4|8428.4|8447.3|8432.3|8441.4|8426.4|180
1615315200000|2021-03-09 18:40:00|8442.9|8427.9|8441.4|8426.4|8445.8|8430.8|8441.4|8426.4|256
1615315500000|2021-03-09 18:45:00|||||||||34
1615341600000|2021-03-10 02:00:00|8404.4|8379.4|8399.9|8384.9|8438.8|8423.8|8386.5|8371.5|334
1615341900000|2021-03-10 02:05:00|8400.4|8385.4|8366.9|8351.9|8401.4|8386.4|8364.9|8349.9|93
1615342200000|2021-03-10 02:10:00|8363|8348|8326.4|8311.4|8365.5|8350.5|8324.9|8309.9|315
1615342500000|2021-03-10 02:15:00|8326.9|8311.9|8324.4|8309.4|8332.4|8317.4|8320.9|8305.9|62
1615342800000|2021-03-10 02:20:00|8322.5|8307.5|8316.4|8301.4|8322.5|8307.5|8302.9|8287.9|87
1615343100000|2021-03-10 02:25:00|8315.9|8300.9|8306.9|8291.9|8322.4|8307.4|8298.9|8283.9|90
1615343400000|2021-03-10 02:30:00|8307.9|8292.9|8316.4|8301.4|8316.4|8301.4|8306.4|8291.4|62
1615343700000|2021-03-10 02:35:00|8315.9|8300.9|8324.9|8309.9|8329.4|8314.4|8311.4|8295.9|70
1615344000000|2021-03-10 02:40:00|8325.9|8310.9|8357.4|8342.4|8357.9|8342.9|8325.9|8310.9|43
1615344300000|2021-03-10 02:45:00|8358.9|8343.9|8353.9|8338.9|8358.9|8343.9|8350.4|8331.9|26
1615344600000|2021-03-10 02:50:00|8354.4|8339.4|8384.4|8369.4|8394.7|8377.4|8354.4|8339.4|44
1615344900000|2021-03-10 02:55:00|8385.9|8360.9|8387.9|8372.9|8391.4|8376.4|8381.9|8360.9|17
1615345200000|2021-03-10 03:00:00|8386.5|8371.5|8401.5|8386.5|8404.3|8389.3|8385.9|8370.9|19
1615345500000|2021-03-10 03:05:00|8401.4|8386.4|8412.4|8397.4|8413.5|8398.5|8401|8386|17
1615345800000|2021-03-10 03:10:00|8411.9|8396.9|8429.4|8414.4|8429.4|8414.4|8411.9|8396.9|13
1615346100000|2021-03-10 03:15:00|8429.9|8414.9|8431.9|8416.9|8431.9|8416.9|8425|8410|24
1615346400000|2021-03-10 03:20:00|8432.4|8417.4|8467.5|8442.5|8475.4|8460.4|8432.4|8417.4|58
1615346700000|2021-03-10 03:25:00|8461|8446|8463|8448|8469|8450|8459.5|8442.5|24
1615347000000|2021-03-10 03:30:00|8462.5|8447.5|8467.5|8452.5|8467.5|8452.5|8462.5|8447.5|2
1615347300000|2021-03-10 03:35:00|8468|8453|8474.5|8459.5|8474.5|8459.5|8467.5|8452.5|6
1615347600000|2021-03-10 03:40:00|8475|8460|8492.9|8477.9|8494|8479|8474|8459|16
1615347900000|2021-03-10 03:45:00|8492|8477|8493.4|8478.4|8498.2|8478.4|8469|8454|25
1615348200000|2021-03-10 03:50:00|8493.5|8478.5|8502.8|8465.3|8504|8489|8493.5|8463.3|41
1615348500000|2021-03-10 03:55:00|8501.8|8464.3|8483.5|8458.5|8501.8|8464.3|8483.5|8455.3|1
1615348800000|2021-03-10 04:00:00|8477.5|8462.5|8499.3|8461.8|8503.5|8488.5|8476|8460.8|19
1615349100000|2021-03-10 04:05:00|8494|8469|8486|8461|8498.8|8469|8485.5|8456.3|0
1615349400000|2021-03-10 04:10:00|8486.1|8461.1|8487.5|8472.5|8494.3|8472.5|8484.5|8456.3|12
1615349700000|2021-03-10 04:15:00|8487|8472|8495|8480|8496|8480.5|8487|8469.1|2
1615350000000|2021-03-10 04:20:00|8494.6|8479.6|8480.1|8465.1|8494.6|8479.6|8480.1|8465.1|7
1615350300000|2021-03-10 04:25:00|8476.6|8461.6|8493|8468|8499.3|8468.5|8471.6|8455.8|4
1615350600000|2021-03-10 04:30:00|8494|8469|8494.5|8469.5|8502.3|8470.1|8494|8464.8|6
1615350900000|2021-03-10 04:35:00|8494.6|8469.6|8501|8486|8501.1|8486.1|8494.6|8469.6|2
1615351200000|2021-03-10 04:40:00|8504|8489|8497|8482|8504|8489|8497|8482|1
1615351500000|2021-03-10 04:45:00|8498|8483|8498|8483|8498|8483|8498|8483|2
1615351800000|2021-03-10 04:50:00|8497.5|8482.5|8514|8499|8514|8499|8497.5|8482.5|18
1615352100000|2021-03-10 04:55:00|8517|8502|8518.5|8503.5|8519|8504|8517|8502|11
1615352400000|2021-03-10 05:00:00|8519|8504|8518.5|8503.5|8526|8511|8518.5|8503.5|12
1615352700000|2021-03-10 05:05:00|8518|8503|8518|8503|8518|8503|8518|8503|0
1615353000000|2021-03-10 05:10:00|8516.5|8491.5|8512.1|8497.1|8516.5|8500.6|8510|8489.1|5
1615353300000|2021-03-10 05:15:00|8511.6|8496.6|8516.6|8501.6|8517.1|8502.1|8511.1|8496.1|2
1615353600000|2021-03-10 05:20:00|8516.1|8501.1|8519.1|8504.1|8522.5|8507.5|8514.1|8499.1|17
1615353900000|2021-03-10 05:25:00|8524.6|8509.6|8524.6|8509.6|8524.6|8509.6|8524.6|8509.6|2
1615354200000|2021-03-10 05:30:00|8524.5|8509.5|8517.1|8502.1|8524.6|8509.6|8517.1|8502.1|65
1615354500000|2021-03-10 05:35:00|8518.6|8503.6|8525.5|8510.5|8530.5|8510.5|8518.6|8503.6|12
1615354800000|2021-03-10 05:40:00|8531|8506|8511.6|8496.6|8532.8|8510.5|8511.6|8494.8|84
1615355100000|2021-03-10 05:45:00|8511.1|8496.1|8511.1|8496.1|8511.1|8496.1|8510.1|8495.1|25
1615355400000|2021-03-10 05:50:00|8510.6|8495.6|8520.6|8505.6|8521|8506|8510.6|8495.6|57
1615355700000|2021-03-10 05:55:00|8522.5|8507.5|8532.6|8517.6|8532.6|8517.6|8522.5|8507.5|15
1615356000000|2021-03-10 06:00:00|8534|8519|8531.6|8516.6|8534|8519|8531.6|8516.6|7
1615356300000|2021-03-10 06:05:00|8531.1|8516.1|8530.1|8515.1|8535.6|8520.6|8530.1|8515.1|79
1615356600000|2021-03-10 06:10:00|8530.6|8515.6|8517.6|8502.6|8530.6|8515.6|8512.1|8497.1|95
1615356900000|2021-03-10 06:15:00|8521.6|8506.6|8524.6|8499.6|8524.6|8506.6|8510.5|8495.5|88
1615357200000|2021-03-10 06:20:00|8512.6|8497.6|8532.8|8495.3|8534.3|8512.6|8512.6|8495.3|53
1615357500000|2021-03-10 06:25:00|8533.3|8495.8|8512.6|8497.6|8533.3|8498.5|8511.5|8495.6|43
1615357800000|2021-03-10 06:30:00|8511.1|8496.1|8513.1|8498.1|8529.3|8498.1|8505.1|8490.1|36
1615358100000|2021-03-10 06:35:00|8511.6|8496.6|8510.6|8495.6|8511.6|8496.6|8510.1|8495.1|3
1615358400000|2021-03-10 06:40:00|8514.1|8499.1|8529.1|8514.1|8529.1|8514.1|8514.1|8499.1|7
1615358700000|2021-03-10 06:45:00|8527.6|8512.6|8528.6|8513.6|8529.1|8514.1|8527.6|8512.6|2
1615359000000|2021-03-10 06:50:00|8528.1|8513.1|8515.7|8500.7|8531.1|8514.1|8515.7|8500.7|11
1615359300000|2021-03-10 06:55:00|8515.6|8500.6|8515.7|8500.7|8515.7|8500.7|8515.6|8500.6|1
1615359600000|2021-03-10 07:00:00|8515.6|8500.6|8515.2|8500.2|8516.1|8501.1|8514.6|8499.6|19
1615359900000|2021-03-10 07:05:00|8514.7|8499.7|8517.2|8502.2|8517.7|8502.7|8514.7|8499.7|6
1615360200000|2021-03-10 07:10:00|8516.2|8501.2|8512.7|8497.7|8516.2|8501.2|8512.7|8497.7|27
1615360500000|2021-03-10 07:15:00|8512.2|8497.2|8525.7|8500.7|8526.2|8502.7|8511.2|8496.2|19
1615360800000|2021-03-10 07:20:00|8525.2|8500.2|8520.2|8505.2|8525.7|8506.2|8519.7|8500.2|2
1615361100000|2021-03-10 07:25:00|8519.7|8504.7|8515.7|8500.7|8519.7|8504.7|8515.7|8500.7|5
1615361400000|2021-03-10 07:30:00|8515.2|8500.2|8511.7|8496.7|8515.2|8500.2|8506.7|8491.7|16
1615361700000|2021-03-10 07:35:00|8510.7|8495.7|8509.2|8494.2|8511.7|8496.7|8509.2|8494.2|22
1615362000000|2021-03-10 07:40:00|8508.2|8493.2|8506.7|8491.7|8508.2|8493.2|8506.7|8491.7|23
1615362300000|2021-03-10 07:45:00|8506.2|8491.2|8505.7|8490.7|8509.2|8494.2|8505.2|8490.2|57
1615362600000|2021-03-10 07:50:00|8507.7|8492.7|8507.7|8492.7|8507.7|8492.7|8505.2|8490.2|25
1615362900000|2021-03-10 07:55:00|8507.2|8492.2|8503.2|8488.2|8507.7|8492.7|8503.2|8488.2|6
1615363200000|2021-03-10 08:00:00|8502.7|8487.7|8478.2|8463.2|8502.7|8487.7|8474.7|8459.7|31
1615363500000|2021-03-10 08:05:00|8478.7|8463.7|8475.7|8460.7|8478.7|8463.7|8469.2|8454.2|12
1615363800000|2021-03-10 08:10:00|8475.8|8460.8|8483.7|8468.7|8485.7|8470.7|8475.8|8460.8|12
1615364100000|2021-03-10 08:15:00|8482.3|8467.3|8481.7|8466.7|8485.2|8470.2|8480.7|8465.7|19
1615364400000|2021-03-10 08:20:00|8482.2|8467.2|8481.7|8466.7|8494.8|8479.8|8480.7|8465.7|38
1615364700000|2021-03-10 08:25:00|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|8480.7|8465.7|3
1615365000000|2021-03-10 08:30:00|8478.7|8463.7|8483.8|8468.8|8486.2|8471.2|8478.7|8463.7|28
1615365300000|2021-03-10 08:35:00|8483.7|8468.7|8483.7|8468.7|8486.2|8471.2|8483.2|8468.2|15
1615365600000|2021-03-10 08:40:00|8483.2|8468.2|8472.3|8457.3|8483.2|8468.2|8469.8|8454.8|16
1615365900000|2021-03-10 08:45:00|8471.3|8456.3|8462.3|8447.3|8471.3|8456.3|8462.3|8447.3|5
1615366200000|2021-03-10 08:50:00|8461.8|8446.8|8460.8|8445.8|8466.8|8451.8|8455.2|8440.2|62
1615366500000|2021-03-10 08:55:00|8461.7|8446.7|8462.3|8447.3|8467.8|8452.8|8461.7|8446.7|8
1615366800000|2021-03-10 09:00:00|8459.8|8444.8|8460.8|8445.8|8460.8|8445.8|8455.3|8440.3|43
1615367100000|2021-03-10 09:05:00|8460.3|8445.3|8458.3|8443.3|8462.3|8447.3|8455.8|8440.8|2
1615367400000|2021-03-10 09:10:00|8457.8|8442.8|8466.3|8451.3|8466.3|8451.3|8456.8|8441.8|10
1615367700000|2021-03-10 09:15:00|8467.3|8452.3|8474.3|8459.3|8475.8|8460.8|8466.3|8451.3|37
1615368000000|2021-03-10 09:20:00|8474.8|8459.8|8479.3|8464.3|8482.8|8467.8|8471.3|8456.3|55
1615368300000|2021-03-10 09:25:00|8476.8|8461.8|8479.8|8464.8|8480.3|8465.3|8475.3|8460.3|10
1615368600000|2021-03-10 09:30:00|8478.8|8463.8|8475.8|8460.8|8479.3|8464.3|8475.3|8460.3|3
1615368900000|2021-03-10 09:35:00|8476.3|8461.3|8484.8|8469.8|8485.3|8470.3|8475.3|8460.3|29
1615369200000|2021-03-10 09:40:00|8484.3|8469.3|8491.8|8476.8|8491.8|8476.8|8483.8|8468.8|7
1615369500000|2021-03-10 09:45:00|8490.8|8475.8|8478.8|8463.8|8491.3|8476.3|8477.4|8462.4|8
1615369800000|2021-03-10 09:50:00|8480.3|8465.3|8483.8|8468.8|8484.8|8469.8|8479.8|8464.8|9
1615370100000|2021-03-10 09:55:00|8484.3|8469.3|8495.3|8480.3|8495.3|8480.3|8481.9|8466.9|24
1615370400000|2021-03-10 10:00:00|8494.3|8479.3|8495.8|8480.8|8495.8|8480.8|8494.3|8479.3|16
1615370700000|2021-03-10 10:05:00|8495.9|8480.9|8496.8|8481.8|8496.8|8481.8|8495.9|8480.9|23
1615371000000|2021-03-10 10:10:00|8501.8|8486.8|8496.3|8481.3|8508.8|8493.8|8495.8|8480.8|42
1615371300000|2021-03-10 10:15:00|8495.8|8480.8|8488.3|8473.3|8498.3|8483.3|8483.8|8468.8|38
1615371600000|2021-03-10 10:20:00|8490.3|8475.3|8481.8|8466.8|8490.3|8475.3|8481.8|8466.8|36
1615371900000|2021-03-10 10:25:00|8478.3|8463.3|8480.3|8465.3|8480.3|8465.3|8476.8|8461.8|10
1615372200000|2021-03-10 10:30:00|8482.8|8467.8|8455.8|8440.8|8482.8|8467.8|8455.8|8440.8|37
1615372500000|2021-03-10 10:35:00|8455.3|8440.3|8450.8|8435.8|8456.8|8441.8|8450.8|8435.8|64
1615372800000|2021-03-10 10:40:00|8451.3|8436.3|8453.8|8438.8|8461.4|8446.4|8451.3|8436.3|23
1615373100000|2021-03-10 10:45:00|8454.3|8439.3|8454.9|8439.9|8456.4|8441.4|8450.8|8435.8|27
1615373400000|2021-03-10 10:50:00|8455.4|8440.4|8454.9|8439.9|8455.4|8440.4|8454.4|8439.4|6
1615373700000|2021-03-10 10:55:00|8453.9|8438.9|8451.9|8436.9|8453.9|8438.9|8450.9|8435.9|7
1615374000000|2021-03-10 11:00:00|8453.4|8438.4|8451.9|8436.9|8454.9|8439.9|8450.4|8435.4|31
1615374300000|2021-03-10 11:05:00|8451.4|8436.4|8435.9|8420.9|8455.9|8440.9|8435|8420|28
1615374600000|2021-03-10 11:10:00|8436.4|8421.4|8435.9|8420.9|8436.4|8421.4|8432.9|8417.9|34
1615374900000|2021-03-10 11:15:00|8435.4|8420.4|8450.9|8435.9|8450.9|8435.9|8435.4|8420.4|29
1615375200000|2021-03-10 11:20:00|8450.4|8435.4|8442.4|8427.4|8450.4|8435.4|8440.4|8425.4|13
1615375500000|2021-03-10 11:25:00|8441.4|8426.4|8445.9|8430.9|8445.9|8430.9|8441.4|8426.4|12
1615375800000|2021-03-10 11:30:00|8448.4|8433.4|8457.4|8432.4|8459.4|8444.4|8447.9|8431.9|12
1615376100000|2021-03-10 11:35:00|8448.5|8433.5|8443.4|8428.4|8451.9|8433.5|8438.9|8423.9|6
1615376400000|2021-03-10 11:40:00|8441.9|8426.9|8456.9|8441.9|8456.9|8441.9|8439.9|8424.9|17
1615376700000|2021-03-10 11:45:00|8456.4|8441.4|8461.4|8446.4|8462.4|8447.4|8456.4|8441.4|17
1615377000000|2021-03-10 11:50:00|8461.9|8446.9|8466.4|8451.4|8466.4|8451.4|8461.9|8446.9|29
1615377300000|2021-03-10 11:55:00|8466.9|8451.9|8470.9|8455.9|8475.4|8460.4|8466.9|8451.9|19
1615377600000|2021-03-10 12:00:00|8470.4|8455.4|8457.4|8442.4|8470.9|8455.9|8454.4|8439.4|5
1615377900000|2021-03-10 12:05:00|8453.9|8438.9|8453.9|8438.9|8455.8|8440.8|8450.9|8435.9|39
1615378200000|2021-03-10 12:10:00|8454.4|8439.4|8456.4|8441.4|8456.9|8441.9|8453.4|8438.4|20
1615378500000|2021-03-10 12:15:00|8452.4|8437.4|8456.9|8441.9|8458.4|8443.4|8452.4|8437.4|9
1615378800000|2021-03-10 12:20:00|8463.4|8448.4|8456.9|8441.9|8463.4|8448.4|8456.9|8441.9|7
1615379100000|2021-03-10 12:25:00|8456.4|8441.4|8458.4|8443.4|8459.4|8444.4|8455.9|8440.9|18
1615379400000|2021-03-10 12:30:00|8457.4|8442.4|8455|8440|8458.9|8443.9|8455|8440|26
1615379700000|2021-03-10 12:35:00|8454.5|8439.5|8455|8440|8455.5|8440.5|8447.5|8432.5|19
1615380000000|2021-03-10 12:40:00|8452.5|8437.5|8447.5|8432.5|8452.5|8437.5|8447.5|8432.5|15
1615380300000|2021-03-10 12:45:00|8448|8433|8451.5|8436.5|8453.5|8438.5|8445.5|8430.5|12
1615380600000|2021-03-10 12:50:00|8452.5|8437.5|8458.5|8443.5|8465.4|8450.4|8452|8437|36
1615380900000|2021-03-10 12:55:00|8458|8443|8461|8446|8463.5|8448.5|8455|8440|31
1615381200000|2021-03-10 13:00:00|8462|8447|8472|8457|8490.5|8475.5|8451.5|8436.5|226
1615381500000|2021-03-10 13:05:00|8472.5|8457.5|8455.5|8440.5|8472.5|8457.5|8449.5|8434.5|86
1615381800000|2021-03-10 13:10:00|8458.5|8443.5|8466|8451|8468.5|8453.5|8449.5|8434.5|93
1615382100000|2021-03-10 13:15:00|8465|8450|8489.6|8474.6|8490.1|8475.1|8462.5|8447.5|302
1615382400000|2021-03-10 13:20:00|8486.6|8471.6|8502|8487|8515|8500|8483.1|8468.1|180
1615382700000|2021-03-10 13:25:00|8498.6|8483.6|8506.6|8491.6|8508.6|8493.6|8498.6|8483.6|106
1615383000000|2021-03-10 13:30:00|8507.6|8492.6|8518.1|8503.1|8536.1|8521.1|8506.1|8491.1|120
1615383300000|2021-03-10 13:35:00|8518.2|8503.2|8533.6|8518.6|8542.6|8527.6|8518.2|8503.2|201
1615383600000|2021-03-10 13:40:00|8534.1|8519.1|8535.6|8520.6|8540.1|8525.1|8525.1|8510.1|138
1615383900000|2021-03-10 13:45:00|8536.1|8521.1|8550.1|8535.1|8551.1|8536.1|8536.1|8521.1|62
1615384200000|2021-03-10 13:50:00|8549.6|8534.6|8552.1|8537.1|8560.1|8545.1|8542.1|8527.1|128
1615384500000|2021-03-10 13:55:00|8552.6|8537.6|8569|8554|8570.5|8555.5|8550.6|8535.6|99
1615384800000|2021-03-10 14:00:00|8569.1|8554.1|8544.1|8529.1|8570.5|8555.5|8544.1|8529.1|179
1615385100000|2021-03-10 14:05:00|8540.1|8525.1|8540.6|8525.6|8550.6|8535.6|8531.6|8516.6|167
1615385400000|2021-03-10 14:10:00|8539.6|8524.6|8560.6|8545.6|8560.6|8545.6|8539.6|8524.6|168
1615385700000|2021-03-10 14:15:00|8560.5|8545.5|8562.6|8547.6|8564.1|8549.1|8540.7|8525.7|205
1615386000000|2021-03-10 14:20:00|8561.6|8546.6|8562.6|8547.6|8563.1|8548.1|8552.1|8537.1|67
1615386300000|2021-03-10 14:25:00|8561.1|8546.1|8566.1|8551.1|8570.1|8555.1|8558.6|8543.6|87
1615386600000|2021-03-10 14:30:00|8566|8551|8545.5|8530.5|8566|8551|8523.1|8508.1|336
1615386900000|2021-03-10 14:35:00|8545.6|8530.6|8574|8559|8587|8572|8545.6|8530.6|281
1615387200000|2021-03-10 14:40:00|8573.6|8558.6|8611.4|8596.4|8617.4|8602.4|8569|8554|565
1615387500000|2021-03-10 14:45:00|8611.9|8596.9|8614.9|8599.9|8614.9|8599.9|8595|8580|242
1615387800000|2021-03-10 14:50:00|8614.4|8599.4|8614.8|8599.8|8626.3|8611.3|8596|8581|294
1615388100000|2021-03-10 14:55:00|8615.3|8600.3|8600.8|8585.8|8628.2|8613.2|8595.3|8580.3|311
1615388400000|2021-03-10 15:00:00|8600.3|8585.3|8572.8|8557.8|8600.3|8585.3|8570.4|8555.4|187
1615388700000|2021-03-10 15:05:00|8572.4|8557.4|8583.3|8568.3|8590.8|8575.8|8572.4|8557.4|111
1615389000000|2021-03-10 15:10:00|8583.4|8568.4|8563.9|8548.9|8594.3|8579.3|8560.9|8545.9|126
1615389300000|2021-03-10 15:15:00|8562.9|8547.9|8564.4|8549.4|8579.9|8564.9|8560.9|8545.9|107
1615389600000|2021-03-10 15:20:00|8564.2|8549.2|8549.9|8534.9|8565.8|8550.8|8544.4|8529.4|275
1615389900000|2021-03-10 15:25:00|8549.4|8534.4|8521.9|8506.9|8554.9|8539.9|8518.9|8503.9|206
1615390200000|2021-03-10 15:30:00|8520.9|8505.9|8535.9|8520.9|8540.4|8525.4|8518.9|8503.9|232
1615390500000|2021-03-10 15:35:00|8534.9|8519.9|8543.4|8528.4|8545.4|8530.4|8530.4|8515.4|188
1615390800000|2021-03-10 15:40:00|8542.9|8527.9|8534.4|8519.4|8547.9|8532.9|8531.4|8516.4|169
1615391100000|2021-03-10 15:45:00|8534.9|8519.9|8564.4|8549.4|8568.4|8553.4|8534.9|8519.9|108
1615391400000|2021-03-10 15:50:00|8563.4|8548.4|8592.8|8577.8|8594.3|8579.3|8563.4|8548.4|190
1615391700000|2021-03-10 15:55:00|8591.9|8576.9|8600.3|8585.3|8602.3|8587.3|8588.4|8573.4|108
1615392000000|2021-03-10 16:00:00|8599.4|8584.4|8595.8|8580.8|8604.3|8589.3|8591.8|8576.8|60
1615392300000|2021-03-10 16:05:00|8595.3|8580.3|8608.4|8593.4|8619.4|8604.4|8595.3|8580.3|132
1615392600000|2021-03-10 16:10:00|8605.3|8590.3|8613.3|8598.3|8614.3|8599.3|8594.4|8579.4|89
1615392900000|2021-03-10 16:15:00|8612.8|8597.8|8592.9|8577.9|8613.3|8598.3|8592.4|8577.4|122
1615393200000|2021-03-10 16:20:00|8593.4|8578.4|8581.9|8566.9|8598.9|8583.9|8581.9|8566.9|124
1615393500000|2021-03-10 16:25:00|8580.9|8565.9|8591.9|8576.9|8597.9|8582.9|8579.4|8564.4|81
1615393800000|2021-03-10 16:30:00|8592.4|8577.4|8595.4|8580.4|8610.4|8595.4|8592.4|8577.4|71
1615394100000|2021-03-10 16:35:00|8592|8577|8590.4|8575.4|8605.8|8590.8|8590.4|8575.4|55
1615394400000|2021-03-10 16:40:00|8593.8|8578.8|8600.9|8585.9|8600.9|8585.9|8593.8|8578.8|60
1615394700000|2021-03-10 16:45:00|8601.4|8586.4|8601.9|8586.9|8605.9|8590.9|8592.9|8577.9|99
1615395000000|2021-03-10 16:50:00|8603.3|8588.3|8619.4|8604.4|8626.4|8611.4|8603.3|8588.3|150
1615395300000|2021-03-10 16:55:00|8619.9|8604.9|8628.4|8613.4|8640.4|8625.4|8619.9|8604.9|208
1615395600000|2021-03-10 17:00:00|8626|8611|8619.4|8604.4|8635.4|8620.4|8619.4|8604.4|157
1615395900000|2021-03-10 17:05:00|8618.4|8603.4|8600.4|8585.4|8618.4|8603.4|8595.9|8580.9|45
1615396200000|2021-03-10 17:10:00|8598|8583|8599.4|8584.4|8605.9|8590.9|8596.4|8581.4|48
1615396500000|2021-03-10 17:15:00|8599.9|8584.9|8600.4|8585.4|8600.4|8585.4|8589.9|8574.9|90
1615396800000|2021-03-10 17:20:00|8599.9|8584.9|8598.4|8583.4|8600.4|8585.4|8594.4|8579.4|17
1615397100000|2021-03-10 17:25:00|8597.4|8582.4|8602.9|8587.9|8602.9|8587.9|8584.9|8569.9|70
1615397400000|2021-03-10 17:30:00|8603.4|8588.4|8620.4|8605.4|8620.4|8605.4|8603.4|8588.4|122
1615397700000|2021-03-10 17:35:00|8622.4|8607.4|8597.4|8582.4|8630.3|8615.3|8594.9|8579.9|149
1615398000000|2021-03-10 17:40:00|8594.9|8579.9|8608.9|8593.9|8612.4|8597.4|8594.9|8579.9|73
1615398300000|2021-03-10 17:45:00|8608.4|8593.4|8591.9|8576.9|8612.9|8597.9|8591.4|8576.4|43
1615398600000|2021-03-10 17:50:00|8591.4|8576.4|8588.9|8573.9|8592.4|8577.4|8577.9|8562.9|75
1615398900000|2021-03-10 17:55:00|8592.8|8577.8|8589.4|8574.4|8602.9|8587.9|8589.4|8574.4|76
1615399200000|2021-03-10 18:00:00|8588.9|8573.9|8599.4|8584.4|8607.9|8592.9|8588.9|8573.9|87
1615399500000|2021-03-10 18:05:00|8599.9|8584.9|8617.4|8602.4|8617.4|8602.4|8598.4|8583.4|105
1615399800000|2021-03-10 18:10:00|8617.9|8602.9|8612.4|8597.4|8619.9|8604.9|8610.9|8595.9|42
1615400100000|2021-03-10 18:15:00|8613.9|8598.9|8625.9|8610.9|8631.9|8616.9|8611.9|8596.9|117
1615400400000|2021-03-10 18:20:00|8624.9|8609.9|8630.4|8615.4|8633.4|8618.4|8623.4|8608.4|96
1615400700000|2021-03-10 18:25:00|8630.9|8615.9|8633.4|8618.4|8639.4|8624.4|8630.9|8615.9|132
1615401000000|2021-03-10 18:30:00|8634.4|8619.4|8664.9|8649.9|8669.4|8654.4|8634.4|8619.4|325
1615401300000|2021-03-10 18:35:00|8664.8|8649.8|8631.5|8616.5|8664.8|8649.8|8630.5|8615.5|150
1615401600000|2021-03-10 18:40:00|8631|8616|8603.5|8588.5|8632|8617|8599|8584|107
1615401900000|2021-03-10 18:45:00|8610.5|8595.5|8597.5|8582.5|8621|8606|8596|8581|73
1615402200000|2021-03-10 18:50:00|8596.5|8581.5|8592.1|8577.1|8618|8603|8591.5|8576.5|203
1615402500000|2021-03-10 18:55:00|8592|8577|8617.1|8602.1|8631|8616|8591|8576|178
1615402800000|2021-03-10 19:00:00|8616|8601|8605.5|8590.5|8619|8604|8601|8586|100
1615403100000|2021-03-10 19:05:00|8605|8590|8576|8561|8610|8595|8576|8561|327
1615403400000|2021-03-10 19:10:00|8575.1|8560.1|8540.6|8525.6|8579.6|8564.6|8518.1|8503.1|989
1615403700000|2021-03-10 19:15:00|8541.1|8526.1|8533.6|8518.6|8543.5|8528.5|8523.1|8508.1|290
1615428000000|2021-03-11 02:00:00|8528.5|8513.5|8591|8576|8608|8593|8525|8505.2|218
1615428300000|2021-03-11 02:05:00|8591.5|8576.5|8559.2|8521.7|8606|8591|8552.5|8521.2|94
1615428600000|2021-03-11 02:10:00|8553.4|8528.4|8553.3|8515.8|8559.2|8538|8528.5|8513.3|67
1615428900000|2021-03-11 02:15:00|8555.7|8518.2|8554.5|8539.5|8560.3|8539.5|8553.5|8518.2|5
1615429200000|2021-03-11 02:20:00|8555|8540|8554.5|8539.5|8555|8540|8554.5|8539.5|0
1615429500000|2021-03-11 02:25:00|8552.5|8537.5|8543.6|8528.6|8554.5|8539.5|8542.5|8527.5|5
1615429800000|2021-03-11 02:30:00|8544.5|8529.5|8556.6|8541.6|8557.5|8542.5|8544.5|8529.5|34
1615430100000|2021-03-11 02:35:00|8557.1|8542.1|8570.6|8545.6|8571|8547.5|8557.1|8542.1|5
1615430400000|2021-03-11 02:40:00|8578.7|8541.2|8577.8|8540.3|8578.8|8545.6|8569.6|8540.2|0
1615430700000|2021-03-11 02:45:00|8577.3|8539.8|8570.1|8545.1|8577.3|8545.1|8570.1|8539.8|0
1615431000000|2021-03-11 02:50:00|8568.1|8553.1|8570.5|8555.5|8570.5|8555.5|8568.1|8553.1|0
1615431300000|2021-03-11 02:55:00|8570.8|8555.8|8581.1|8566.1|8581.1|8566.1|8570.8|8555.8|11
1615431600000|2021-03-11 03:00:00|8582|8567|8589.6|8574.6|8595.1|8574.6|8582|8567|7
1615431900000|2021-03-11 03:05:00|8595.1|8570.1|8597.6|8572.6|8597.6|8572.6|8595.1|8570.1|4
1615432200000|2021-03-11 03:10:00|8598.1|8573.1|8597.1|8572.1|8598.1|8573.1|8597.1|8572.1|0
1615432800000|2021-03-11 03:20:00|8591.6|8576.6|8597.1|8572.1|8597.1|8576.6|8588.1|8572.1|1
1615433100000|2021-03-11 03:25:00|8592.6|8577.6|8591.6|8576.6|8592.6|8577.6|8591.6|8576.6|11
1615433400000|2021-03-11 03:30:00|8592.6|8577.6|8594.6|8579.6|8599.1|8579.6|8592.6|8573.6|2
1615433700000|2021-03-11 03:35:00|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|1
1615434000000|2021-03-11 03:40:00|8593.1|8578.1|8593.1|8578.1|8593.1|8578.1|8592.6|8577.6|3
1615434300000|2021-03-11 03:45:00|8593.6|8578.6|8592.6|8577.6|8593.6|8578.6|8592.6|8577.6|5
1615434600000|2021-03-11 03:50:00|8592.1|8577.1|8591.1|8576.1|8592.1|8577.1|8591.1|8576.1|2
1615434900000|2021-03-11 03:55:00|8590.6|8575.6|8588.1|8573.1|8590.6|8575.6|8588.1|8573.1|5
1615435200000|2021-03-11 04:00:00|8587.6|8572.6|8587.6|8572.6|8587.6|8572.6|8587.6|8572.6|1
1615435500000|2021-03-11 04:05:00|8588.2|8573.2|8589.2|8574.2|8589.2|8574.2|8588.2|8573.2|2
1615435800000|2021-03-11 04:10:00|8590.6|8575.6|8591.1|8576.1|8591.1|8576.1|8590.6|8575.6|1
1615436400000|2021-03-11 04:20:00|8590.6|8575.6|8590.7|8575.7|8590.7|8575.7|8590.6|8575.6|0
1615437000000|2021-03-11 04:30:00|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|0
1615438200000|2021-03-11 04:50:00|8590.7|8575.7|8589.7|8574.7|8590.7|8575.7|8589.7|8574.7|1
1615439400000|2021-03-11 05:10:00|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|1
1615440000000|2021-03-11 05:20:00|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|0
1615440300000|2021-03-11 05:25:00|8588.2|8573.2|8589.2|8574.2|8589.2|8574.2|8588.2|8573.2|1
1615440600000|2021-03-11 05:30:00|8590.2|8575.2|8604.2|8589.2|8604.2|8589.2|8590.2|8575.2|11
1615440900000|2021-03-11 05:35:00|8607.1|8592.1|8632.4|8617.4|8637.7|8622.7|8607.1|8592.1|65
1615441200000|2021-03-11 05:40:00|8632.2|8617.2|8639.7|8614.7|8640.2|8617.2|8631.7|8614.7|34
1615441500000|2021-03-11 05:45:00|8636.7|8621.7|8638.6|8623.6|8638.6|8623.6|8634.7|8619.7|15
1615441800000|2021-03-11 05:50:00|8638.1|8623.1|8645.1|8630.1|8645.1|8630.1|8637.7|8622.7|32
1615442100000|2021-03-11 05:55:00|8642.2|8627.2|8642.7|8627.7|8643.1|8628.1|8642.2|8627.2|17
1615442400000|2021-03-11 06:00:00|8642.2|8627.2|8631.7|8616.7|8642.2|8627.2|8631.7|8616.7|3
1615442700000|2021-03-11 06:05:00|8632.7|8617.7|8646.2|8631.2|8646.7|8631.7|8632.7|8617.7|7
1615443000000|2021-03-11 06:10:00|8646.7|8631.7|8652.7|8637.7|8653.7|8638.7|8646.7|8631.7|11
1615443300000|2021-03-11 06:15:00|8653.6|8638.6|8650.7|8635.7|8654.7|8639.7|8650.7|8635.7|10
1615443600000|2021-03-11 06:20:00|8650.2|8635.2|8648.8|8633.8|8650.2|8635.2|8637.8|8622.8|19
1615443900000|2021-03-11 06:25:00|8647.8|8632.8|8651.3|8636.3|8651.7|8636.7|8645.8|8630.8|5
1615444200000|2021-03-11 06:30:00|8652.2|8637.2|8644.3|8629.3|8657.2|8642.2|8643.3|8628.3|31
1615444500000|2021-03-11 06:35:00|8645.3|8630.3|8655.7|8640.7|8656.7|8641.7|8644.3|8629.3|35
1615444800000|2021-03-11 06:40:00|8656.2|8641.2|8671.7|8656.7|8674.7|8659.7|8656.2|8641.2|33
1615445100000|2021-03-11 06:45:00|8665.8|8640.8|8656.8|8641.8|8666.2|8649.7|8656.3|8639.8|11
1615445400000|2021-03-11 06:50:00|8657.2|8642.2|8666.2|8651.2|8669.7|8654.7|8657.2|8642.2|24
1615445700000|2021-03-11 06:55:00|8666.7|8651.7|8673.8|8658.8|8676.7|8661.7|8666.7|8651.7|25
1615446000000|2021-03-11 07:00:00|8675.3|8660.3|8675.4|8660.4|8676.8|8661.8|8669.3|8654.3|13
1615446300000|2021-03-11 07:05:00|8675.9|8660.9|8672.9|8657.9|8677.3|8662.3|8669.9|8654.9|23
1615446600000|2021-03-11 07:10:00|8672.4|8657.4|8678.8|8663.8|8684.8|8669.8|8672.4|8657.4|28
1615446900000|2021-03-11 07:15:00|8678.3|8663.3|8677.3|8662.3|8680.3|8665.3|8677.3|8662.3|6
1615447200000|2021-03-11 07:20:00|8676.8|8661.8|8674.4|8659.4|8676.8|8661.8|8673.9|8658.9|9
1615447500000|2021-03-11 07:25:00|8673.9|8658.9|8681.3|8666.3|8681.3|8666.3|8672.9|8657.9|10
1615447800000|2021-03-11 07:30:00|8681.8|8666.8|8688.8|8673.8|8690.8|8675.8|8681.8|8666.8|11
1615448100000|2021-03-11 07:35:00|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|18
1615448400000|2021-03-11 07:40:00|8691.3|8676.3|8690.8|8675.8|8691.3|8676.3|8690.3|8675.3|22
1615448700000|2021-03-11 07:45:00|8689.3|8674.3|8697.4|8682.4|8701.3|8686.3|8688.8|8673.8|21
1615449000000|2021-03-11 07:50:00|8697.9|8682.9|8697.4|8682.4|8699.8|8684.8|8695.9|8680.9|10
1615449300000|2021-03-11 07:55:00|8697.9|8682.9|8693.4|8678.4|8698.4|8683.4|8690.9|8675.9|42
1615449600000|2021-03-11 08:00:00|8692.9|8677.9|8695.4|8680.4|8695.4|8680.4|8676.9|8661.9|41
1615449900000|2021-03-11 08:05:00|8692|8677|8694.9|8679.9|8694.9|8679.9|8686.4|8671.4|28
1615450200000|2021-03-11 08:10:00|8693.9|8678.9|8702.4|8687.4|8702.4|8687.4|8690.4|8675.4|37
1615450500000|2021-03-11 08:15:00|8701.9|8686.9|8703.4|8688.4|8706.9|8691.9|8700.9|8685.9|23
1615450800000|2021-03-11 08:20:00|8702.5|8687.5|8725.3|8710.3|8727.8|8712.8|8702.4|8687.4|73
1615451100000|2021-03-11 08:25:00|8721.3|8706.3|8725.8|8710.8|8725.8|8710.8|8720.3|8705.3|7
1615451400000|2021-03-11 08:30:00|8726.7|8711.7|8728.8|8713.8|8730.3|8715.3|8721.8|8706.8|32
1615451700000|2021-03-11 08:35:00|8728.7|8713.7|8724.8|8709.8|8734.3|8719.3|8723.3|8708.3|71
1615452000000|2021-03-11 08:40:00|8725.3|8710.3|8730.8|8715.8|8731.3|8716.3|8724.3|8709.3|44
1615452300000|2021-03-11 08:45:00|8730.3|8715.3|8729.8|8714.8|8743.8|8728.8|8729.8|8714.8|56
1615452600000|2021-03-11 08:50:00|8731.3|8716.3|8723.4|8708.4|8732.3|8717.3|8720.3|8705.3|20
1615452900000|2021-03-11 08:55:00|8723.3|8708.3|8722.4|8707.4|8726.3|8711.3|8716.4|8701.4|21
1615453200000|2021-03-11 09:00:00|8722.9|8707.9|8743.9|8728.9|8743.9|8728.9|8722.9|8707.9|14
1615453500000|2021-03-11 09:05:00|8744.3|8729.3|8740.9|8725.9|8744.4|8729.4|8732.4|8717.4|28
1615453800000|2021-03-11 09:10:00|8738.4|8723.4|8725.4|8710.4|8738.4|8723.4|8725.4|8710.4|43
1615454100000|2021-03-11 09:15:00|8724.9|8709.9|8723.9|8708.9|8726.9|8711.9|8723.9|8708.9|4
1615454400000|2021-03-11 09:20:00|8724.9|8709.9|8733.4|8718.4|8736.9|8721.9|8724.9|8709.9|9
1615454700000|2021-03-11 09:25:00|8733.9|8718.9|8739.4|8724.4|8739.4|8724.4|8730.4|8715.4|27
1615455000000|2021-03-11 09:30:00|8739.9|8724.9|8742.9|8727.9|8743.4|8728.4|8731.9|8716.9|35
1615455300000|2021-03-11 09:35:00|8744.4|8729.4|8755.9|8740.9|8758.5|8743.5|8744.4|8729.4|47
1615455600000|2021-03-11 09:40:00|8755|8740|8750.9|8735.9|8755|8740|8742.9|8727.9|11
1615455900000|2021-03-11 09:45:00|8751.4|8736.4|8763.4|8748.4|8763.9|8748.9|8746.9|8731.9|80
1615456200000|2021-03-11 09:50:00|8763.9|8748.9|8757.4|8742.4|8764.9|8749.9|8753.9|8738.9|10
1615456500000|2021-03-11 09:55:00|8757.9|8742.9|8758.9|8743.9|8760.8|8745.8|8753.4|8738.4|7
1615456800000|2021-03-11 10:00:00|8756.4|8741.4|8757.4|8742.4|8760.9|8745.9|8750.4|8735.4|22
1615457100000|2021-03-11 10:05:00|8757.5|8742.5|8757|8742|8757.5|8742.5|8757|8742|0
1615457400000|2021-03-11 10:10:00|8756.5|8741.5|8756|8741|8756.5|8741.5|8756|8741|5
1615457700000|2021-03-11 10:15:00|8755|8740|8742|8727|8755|8740|8742|8727|10
1615458000000|2021-03-11 10:20:00|8738.6|8723.6|8748.5|8733.5|8752.6|8737.6|8738.6|8723.6|4
1615458300000|2021-03-11 10:25:00|8748.4|8733.4|8757|8742|8758|8743|8743|8728|9
1615458600000|2021-03-11 10:30:00|8756|8741|8758.5|8743.5|8760|8745|8754.5|8739.5|12
1615458900000|2021-03-11 10:35:00|8758.4|8743.4|8756.5|8741.5|8758.4|8743.4|8753.5|8738.5|3
1615459200000|2021-03-11 10:40:00|8756|8741|8753.5|8738.5|8756.5|8741.5|8753|8738|32
1615459500000|2021-03-11 10:45:00|8753|8738|8754|8739|8754|8739|8749.5|8734.5|2
1615459800000|2021-03-11 10:50:00|8753.5|8738.5|8756|8741|8756|8741|8753.5|8738.5|4
1615460100000|2021-03-11 10:55:00|8755.9|8740.9|8753|8738|8755.9|8740.9|8752.5|8737.5|5
1615460400000|2021-03-11 11:00:00|8753.5|8738.5|8740.6|8725.6|8755|8740|8740.6|8725.6|58
1615460700000|2021-03-11 11:05:00|8740.1|8725.1|8735.1|8720.1|8742.1|8727.1|8733.6|8718.6|12
1615461000000|2021-03-11 11:10:00|8734.6|8719.6|8733.1|8718.1|8740|8725|8730.1|8715.1|18
1615461300000|2021-03-11 11:15:00|8735.1|8720.1|8731.1|8716.1|8735.1|8720.1|8729.6|8714.6|10
1615461600000|2021-03-11 11:20:00|8730.6|8715.6|8725.6|8710.6|8730.6|8715.6|8723.7|8708.7|4
1615461900000|2021-03-11 11:25:00|8726.1|8711.1|8712.6|8697.6|8733.1|8718.1|8709.6|8694.6|51
1615462200000|2021-03-11 11:30:00|8713.1|8698.1|8713.2|8698.2|8717.1|8702.1|8708.7|8693.7|29
1615462500000|2021-03-11 11:35:00|8712.7|8697.7|8711.2|8696.2|8713.7|8698.7|8708.2|8693.2|64
1615462800000|2021-03-11 11:40:00|8711.7|8696.7|8704.2|8689.2|8711.7|8696.7|8704.2|8689.2|4
1615463100000|2021-03-11 11:45:00|8703.7|8688.7|8709.2|8694.2|8709.2|8694.2|8702.2|8687.2|14
1615463400000|2021-03-11 11:50:00|8709.6|8694.6|8708.2|8693.2|8712.1|8697.1|8708.1|8693.1|21
1615463700000|2021-03-11 11:55:00|8708.7|8693.7|8708.6|8693.6|8708.7|8693.7|8705.7|8690.7|1
1615464000000|2021-03-11 12:00:00|8708.7|8693.7|8705.7|8690.7|8708.7|8693.7|8698.2|8683.2|31
1615464300000|2021-03-11 12:05:00|8706.7|8691.7|8709.7|8694.7|8713.7|8698.7|8706.7|8691.7|23
1615464600000|2021-03-11 12:10:00|8711.2|8696.2|8705.7|8690.7|8714.7|8699.7|8705.7|8690.7|24
1615464900000|2021-03-11 12:15:00|8706.2|8691.2|8696.2|8681.2|8706.2|8691.2|8690.2|8675.2|16
1615465200000|2021-03-11 12:20:00|8697.7|8682.7|8696.2|8681.2|8697.7|8682.7|8696.2|8681.2|1
1615465500000|2021-03-11 12:25:00|8697.2|8682.2|8702.7|8687.7|8702.7|8687.7|8697.2|8682.2|4
1615465800000|2021-03-11 12:30:00|8703.7|8688.7|8694.8|8679.8|8703.7|8688.7|8686.2|8671.2|13
1615466100000|2021-03-11 12:35:00|8694.3|8679.3|8690.2|8675.2|8704.7|8689.7|8685.2|8670.2|52
1615466400000|2021-03-11 12:40:00|8690.7|8675.7|8689.2|8674.2|8690.7|8675.7|8689.2|8674.2|21
1615466700000|2021-03-11 12:45:00|8688.8|8673.8|8689.7|8674.7|8689.7|8674.7|8686.8|8671.8|14
1615467000000|2021-03-11 12:50:00|8690.2|8675.2|8693.7|8678.7|8701.7|8686.7|8690.2|8675.2|17
1615467300000|2021-03-11 12:55:00|8692.7|8677.7|8708.7|8693.7|8711.7|8696.7|8691.3|8676.3|13
1615467600000|2021-03-11 13:00:00|8708.2|8693.2|8692.7|8677.7|8717.2|8702.2|8690.7|8675.7|119
1615467900000|2021-03-11 13:05:00|8689.3|8674.3|8687.3|8672.3|8696.3|8681.3|8682.8|8667.8|70
1615468200000|2021-03-11 13:10:00|8688.3|8673.3|8704.2|8689.2|8708.2|8693.2|8687.2|8672.2|71
1615468500000|2021-03-11 13:15:00|8703.3|8688.3|8720.2|8705.2|8729.2|8714.2|8697.7|8682.7|81
1615468800000|2021-03-11 13:20:00|8720.3|8705.3|8728.8|8713.8|8736.8|8721.8|8719.7|8704.7|122
1615469100000|2021-03-11 13:25:00|8729.3|8714.3|8737.3|8722.3|8741.7|8726.7|8728.3|8713.3|63
1615469400000|2021-03-11 13:30:00|8737.7|8722.7|8748.8|8733.8|8750.2|8735.2|8734.2|8719.2|144
1615469700000|2021-03-11 13:35:00|8749.8|8734.8|8781.8|8766.8|8787.3|8772.3|8747.9|8732.9|178
1615470000000|2021-03-11 13:40:00|8783.7|8768.7|8793.9|8778.9|8810.8|8795.8|8783.7|8768.7|276
1615470300000|2021-03-11 13:45:00|8794.4|8779.4|8778.5|8763.5|8795.4|8780.4|8774.5|8759.5|137
1615470600000|2021-03-11 13:50:00|8779|8764|8780|8765|8791.9|8776.9|8779|8764|119
1615470900000|2021-03-11 13:55:00|8779.5|8764.5|8789.9|8774.9|8794.4|8779.4|8778.4|8763.4|29
1615471200000|2021-03-11 14:00:00|8794.2|8779.2|8772.4|8757.4|8794.9|8779.9|8764.5|8749.5|116
1615471500000|2021-03-11 14:05:00|8771.5|8756.5|8781.9|8766.9|8781.9|8766.9|8769.9|8754.9|62
1615471800000|2021-03-11 14:10:00|8782.4|8767.4|8786.9|8771.9|8787.4|8772.4|8780.5|8765.5|58
1615472100000|2021-03-11 14:15:00|8786|8771|8821.7|8806.7|8823.7|8808.7|8785.4|8770.4|189
1615472400000|2021-03-11 14:20:00|8816.3|8801.3|8822.3|8807.3|8823.2|8808.2|8809.7|8794.7|110
1615472700000|2021-03-11 14:25:00|8819.9|8804.9|8809.8|8794.8|8819.9|8804.9|8804.8|8789.8|44
1615473000000|2021-03-11 14:30:00|8809.3|8794.3|8790.2|8775.2|8809.3|8794.3|8777.3|8762.3|147
1615473300000|2021-03-11 14:35:00|8789.3|8774.3|8783.3|8768.3|8806.7|8791.7|8783.3|8768.3|132
1615473600000|2021-03-11 14:40:00|8784.2|8769.2|8783.2|8768.2|8794.3|8779.3|8777.3|8762.3|113
1615473900000|2021-03-11 14:45:00|8784.3|8769.3|8811.3|8796.3|8811.3|8796.3|8784.3|8769.3|109
1615474200000|2021-03-11 14:50:00|8813.8|8798.8|8862.1|8847.1|8866.5|8851.5|8813.8|8798.8|418
1615474500000|2021-03-11 14:55:00|8862.5|8847.5|8841.8|8826.8|8862.5|8847.5|8837.8|8822.8|230
1615474800000|2021-03-11 15:00:00|8842.3|8827.3|8836.8|8821.8|8850.2|8835.2|8834.3|8819.3|88
1615475100000|2021-03-11 15:05:00|8837.3|8822.3|8838.2|8823.2|8844.2|8829.2|8834.8|8819.8|119
1615475400000|2021-03-11 15:10:00|8844.9|8829.9|8828.8|8813.8|8854.1|8839.1|8828.3|8813.3|103
1615475700000|2021-03-11 15:15:00|8828.7|8813.7|8821.8|8806.8|8848.7|8833.7|8817.8|8802.8|180
1615476000000|2021-03-11 15:20:00|8823.2|8808.2|8803.2|8788.2|8824.6|8809.6|8800.8|8785.8|103
1615476300000|2021-03-11 15:25:00|8803.3|8788.3|8798.2|8783.2|8805.7|8790.7|8788.8|8773.8|91
1615476600000|2021-03-11 15:30:00|8796.3|8781.3|8791.8|8776.8|8796.3|8781.3|8765.4|8750.4|299
1615476900000|2021-03-11 15:35:00|8793.8|8778.8|8797.9|8782.9|8801.8|8786.8|8782.4|8767.4|135
1615477200000|2021-03-11 15:40:00|8798.4|8783.4|8797.9|8782.9|8806.3|8791.3|8788.5|8773.5|83
1615477500000|2021-03-11 15:45:00|8797.8|8782.8|8809.9|8794.9|8810.4|8795.4|8795.9|8780.9|116
1615477800000|2021-03-11 15:50:00|8810.4|8795.4|8826.7|8811.7|8832.8|8817.8|8810.4|8795.4|92
1615478100000|2021-03-11 15:55:00|8828.2|8813.2|8814.8|8799.8|8832.8|8817.8|8814.3|8799.3|98
1615478400000|2021-03-11 16:00:00|8814.3|8799.3|8805.4|8790.4|8814.3|8799.3|8800.3|8785.3|126
1615478700000|2021-03-11 16:05:00|8805.3|8790.3|8812.3|8797.3|8817.2|8802.2|8800.3|8785.3|62
1615479000000|2021-03-11 16:10:00|8812.2|8797.2|8826.8|8811.8|8826.8|8811.8|8811.8|8796.8|173
1615479300000|2021-03-11 16:15:00|8826.5|8811.5|8833.8|8818.8|8836.7|8821.7|8818.3|8803.3|83
1615479600000|2021-03-11 16:20:00|8835.2|8820.2|8839.8|8824.8|8843.7|8828.7|8826.8|8811.8|93
1615479900000|2021-03-11 16:25:00|8840.3|8825.3|8837.8|8822.8|8844|8829|8825.3|8810.3|111
1615480200000|2021-03-11 16:30:00|8838.7|8823.7|8831.3|8816.3|8840.2|8825.2|8828.9|8813.9|17
1615480500000|2021-03-11 16:35:00|8832.3|8817.3|8829.2|8814.2|8834.7|8819.7|8821.3|8806.3|49
1615480800000|2021-03-11 16:40:00|8829.7|8814.7|8831.3|8816.3|8840.7|8825.7|8829.7|8814.7|55
1615481100000|2021-03-11 16:45:00|8830.4|8815.4|8834.8|8819.8|8834.8|8819.8|8824.3|8809.3|26
1615481400000|2021-03-11 16:50:00|8834.7|8819.7|8825.4|8810.4|8836.6|8821.6|8822.4|8807.4|69
1615481700000|2021-03-11 16:55:00|8825.9|8810.9|8833.9|8818.9|8835.3|8820.3|8825.3|8810.3|194
1615482000000|2021-03-11 17:00:00|8834.9|8819.9|8837.3|8822.3|8838.8|8823.8|8831.1|8816.1|99
1615482300000|2021-03-11 17:05:00|8836.8|8821.8|8831.9|8816.9|8843.3|8828.3|8830|8815|83
1615482600000|2021-03-11 17:10:00|8832.9|8817.9|8830.9|8815.9|8833.7|8818.7|8825|8810|30
1615482900000|2021-03-11 17:15:00|8829.9|8814.9|8835.9|8820.9|8836.4|8821.4|8827.9|8812.9|83
1615483200000|2021-03-11 17:20:00|8835.4|8820.4|8842.9|8827.9|8842.9|8827.9|8835.4|8820.4|52
1615483500000|2021-03-11 17:25:00|8841.9|8826.9|8843.3|8828.3|8843.3|8828.3|8837.4|8822.4|34
1615483800000|2021-03-11 17:30:00|8841.9|8826.9|8834.4|8819.4|8842.8|8827.8|8829.9|8814.9|35
1615484100000|2021-03-11 17:35:00|8833.9|8818.9|8832.4|8817.4|8836.8|8821.8|8829.9|8814.9|40
1615484400000|2021-03-11 17:40:00|8832.9|8817.9|8827.5|8812.5|8841.4|8826.4|8827.5|8812.5|58
1615484700000|2021-03-11 17:45:00|8828|8813|8830.6|8815.6|8835.5|8820.5|8826.6|8811.6|63
1615485000000|2021-03-11 17:50:00|8831|8816|8826.6|8811.6|8832.5|8817.5|8826.6|8811.6|16
1615485300000|2021-03-11 17:55:00|8826.1|8811.1|8832.5|8817.5|8835|8820|8826.1|8811.1|56
1615485600000|2021-03-11 18:00:00|8833|8818|8838.6|8823.6|8838.6|8823.6|8829|8814|43
1615485900000|2021-03-11 18:05:00|8839.1|8824.1|8845.5|8830.5|8845.6|8830.6|8839.1|8824.1|106
1615486200000|2021-03-11 18:10:00|8846|8831|8834.1|8819.1|8846|8831|8834|8819|71
1615486500000|2021-03-11 18:15:00|8835|8820|8839.5|8824.5|8841|8826|8834|8819|64
1615486800000|2021-03-11 18:20:00|8839.4|8824.4|8842.4|8827.4|8843|8828|8839|8824|52
1615487100000|2021-03-11 18:25:00|8842.5|8827.5|8845.4|8830.4|8846|8831|8842.4|8827.4|55
1615487400000|2021-03-11 18:30:00|8844.9|8829.9|8843|8828|8845.5|8830.5|8840|8825|59
1615487700000|2021-03-11 18:35:00|8843.5|8828.5|8845|8830|8845.5|8830.5|8840.5|8825.5|22
1615488000000|2021-03-11 18:40:00|8845.5|8830.5|8837.7|8822.7|8845.5|8830.5|8833.2|8818.2|107
1615488300000|2021-03-11 18:45:00|8839.1|8824.1|8835.1|8820.1|8843.1|8828.1|8833.6|8818.6|44
1615488600000|2021-03-11 18:50:00|8836.5|8821.5|8849|8834|8850|8835|8836.5|8821.5|168
1615488900000|2021-03-11 18:55:00|8849.4|8834.4|8854.4|8839.4|8855.9|8840.9|8847.1|8832.1|157
1615489200000|2021-03-11 19:00:00|8854.3|8839.3|8824.5|8809.5|8859.4|8844.4|8818.2|8803.2|226
1615489500000|2021-03-11 19:05:00|8824.6|8809.6|8834.5|8819.5|8835.5|8820.5|8823.1|8808.1|100
1615489800000|2021-03-11 19:10:00|8835.5|8820.5|8845.8|8830.8|8847.2|8832.2|8808.6|8793.6|830
1615490100000|2021-03-11 19:15:00|8845.7|8830.7|8843.2|8828.2|8848.2|8833.2|8834.2|8819.2|302
1615514400000|2021-03-12 02:00:00|8847.5|8832.5|8844.2|8829.2|8847.5|8832.5|8823.2|8808.2|96
1615514700000|2021-03-12 02:05:00|8842.3|8827.3|8813.5|8798.5|8842.3|8827.3|8813.5|8797|171
1615515000000|2021-03-12 02:10:00|8813.3|8798.3|8811.9|8796.9|8815.5|8799.9|8803|8788|57
1615515300000|2021-03-12 02:15:00|8812|8797|8832|8817|8838.9|8823.9|8812|8797|73
1615515600000|2021-03-12 02:20:00|8834.5|8819.5|8821|8806|8837.4|8822.4|8819.1|8804.1|12
1615515900000|2021-03-12 02:25:00|8821.1|8806.1|8820.1|8805.1|8821.5|8806.5|8820.1|8805.1|1
1615516200000|2021-03-12 02:30:00|8820.6|8805.6|8827.5|8812.5|8834|8819|8820.6|8805.6|11
1615516500000|2021-03-12 02:35:00|8829.5|8814.5|8823.1|8808.1|8832.5|8817.5|8822.1|8807.1|83
1615516800000|2021-03-12 02:40:00|8822.8|8807.8|8818.5|8803.5|8822.8|8807.8|8818.5|8803.5|2
1615517100000|2021-03-12 02:45:00|8820.4|8805.4|8812.1|8797.1|8821|8806|8811.6|8796.6|10
1615517400000|2021-03-12 02:50:00|8811.6|8796.6|8812.1|8797.1|8813.6|8798.6|8811.6|8796.6|35
1615517700000|2021-03-12 02:55:00|8812.2|8797.2|8824.6|8809.6|8828.6|8813.6|8812.2|8797.2|41
1615518000000|2021-03-12 03:00:00|8824.5|8809.5|8817.1|8802.1|8828.5|8813.5|8815|8800|11
1615518300000|2021-03-12 03:05:00|8818|8803|8818.6|8803.6|8820.1|8805.1|8818|8803|5
1615518600000|2021-03-12 03:10:00|8819.5|8804.5|8818.6|8803.6|8820.1|8805.1|8818.6|8803.6|5
1615518900000|2021-03-12 03:15:00|8819.6|8804.6|8811.1|8796.1|8819.6|8804.6|8807.6|8792.6|22
1615519200000|2021-03-12 03:20:00|8812.1|8797.1|8827.1|8812.1|8827.6|8812.6|8812.1|8797.1|19
1615519500000|2021-03-12 03:25:00|8827.5|8812.5|8827.1|8802.1|8828.1|8813.1|8827.1|8802.1|1
1615519800000|2021-03-12 03:30:00|8839.3|8801.8|8825.1|8810.1|8840.3|8810.1|8825.1|8801.3|25
1615520700000|2021-03-12 03:45:00|8830.6|8805.6|8825.1|8810.1|8830.6|8810.1|8825.1|8805.6|7
1615521000000|2021-03-12 03:50:00|8824.1|8809.1|8825.1|8810.1|8830.6|8810.1|8824.1|8805.6|2
1615521600000|2021-03-12 04:00:00|8825.6|8810.6|8835.6|8810.6|8835.6|8810.9|8825.6|8810.6|1
1615521900000|2021-03-12 04:05:00|8835.5|8810.5|8829.6|8814.6|8835.5|8814.6|8829.6|8810.5|2
1615522200000|2021-03-12 04:10:00|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|0
1615522500000|2021-03-12 04:15:00|8832.7|8817.7|8835.1|8820.1|8835.1|8820.1|8832.7|8817.7|0
1615522800000|2021-03-12 04:20:00|8837|8822|8838.1|8823.1|8838.1|8823.1|8837|8822|0
1615523700000|2021-03-12 04:35:00|8839.1|8824.1|8845.5|8830.5|8845.5|8830.5|8839.1|8824.1|1
1615524000000|2021-03-12 04:40:00|8846|8831|8850.6|8835.6|8852|8837|8846|8831|7
1615524300000|2021-03-12 04:45:00|8849.1|8834.1|8847.6|8832.6|8849.1|8834.1|8847.1|8832.1|4
1615524900000|2021-03-12 04:55:00|8847.7|8832.7|8849.2|8834.2|8849.2|8834.2|8847.7|8832.7|0
1615525200000|2021-03-12 05:00:00|8851.5|8836.5|8856.6|8841.6|8856.6|8841.6|8851.5|8836.5|14
1615525500000|2021-03-12 05:05:00|8857.1|8842.1|8860.1|8845.1|8860.1|8845.1|8857.1|8842.1|12
1615525800000|2021-03-12 05:10:00|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|4
1615526400000|2021-03-12 05:20:00|8859.1|8844.1|8858.7|8843.7|8859.2|8844.2|8858.7|8843.7|24
1615526700000|2021-03-12 05:25:00|8857.7|8842.7|8853.2|8838.2|8857.7|8842.7|8853.2|8838.2|7
1615527000000|2021-03-12 05:30:00|8851.2|8836.2|8848.7|8833.7|8851.2|8836.2|8848.7|8833.7|14
1615527300000|2021-03-12 05:35:00|8848.2|8833.2|8846.3|8831.3|8848.3|8833.3|8846.3|8831.3|4
1615527600000|2021-03-12 05:40:00|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|10
1615527900000|2021-03-12 05:45:00|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|3
1615528200000|2021-03-12 05:50:00|8844.8|8829.8|8845.3|8830.3|8851.2|8836.2|8841.3|8826.3|16
1615528500000|2021-03-12 05:55:00|8845.8|8830.8|8851.8|8836.8|8851.8|8836.8|8842.8|8827.8|26
1615528800000|2021-03-12 06:00:00|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|19
1615529100000|2021-03-12 06:05:00|8849|8834|8854.8|8839.8|8859.2|8844.2|8848.8|8833.8|11
1615529400000|2021-03-12 06:10:00|8853.9|8838.9|8853.8|8838.8|8853.9|8838.9|8853.8|8838.8|3
1615529700000|2021-03-12 06:15:00|8853.9|8838.9|8853.8|8838.8|8853.9|8838.9|8853.8|8838.8|1
1615530300000|2021-03-12 06:25:00|8853.7|8838.7|8849.4|8834.4|8853.7|8838.7|8849.4|8834.4|9
1615530600000|2021-03-12 06:30:00|8848.9|8833.9|8842.3|8827.3|8848.9|8833.9|8839.4|8824.4|15
1615530900000|2021-03-12 06:35:00|8843.3|8828.3|8843.3|8828.3|8843.8|8828.8|8843.3|8828.3|0
1615531200000|2021-03-12 06:40:00|8843.4|8828.4|8847.9|8832.9|8848.4|8833.4|8839.4|8824.4|49
1615531500000|2021-03-12 06:45:00|8848.4|8833.4|8844.8|8829.8|8848.4|8833.4|8844.8|8829.8|16
1615531800000|2021-03-12 06:50:00|8834.9|8819.9|8828|8813|8834.9|8819.9|8825.5|8810.5|60
1615532100000|2021-03-12 06:55:00|8828.5|8813.5|8843.5|8828.5|8843.5|8828.5|8828.5|8813.5|13
1615532400000|2021-03-12 07:00:00|8843.4|8828.4|8840.5|8825.5|8843.4|8828.4|8840.5|8825.5|16
1615532700000|2021-03-12 07:05:00|8841|8826|8816.6|8801.6|8841|8826|8815.1|8800.1|57
1615533000000|2021-03-12 07:10:00|8816.1|8801.1|8822.1|8807.1|8822.1|8807.1|8816.1|8801.1|2
1615533300000|2021-03-12 07:15:00|8822.6|8807.6|8822.6|8807.6|8822.6|8807.6|8822.1|8807.1|1
1615533600000|2021-03-12 07:20:00|8822.5|8807.5|8820|8805|8822.5|8807.5|8819|8804|10
1615533900000|2021-03-12 07:25:00|8820.5|8805.5|8816.1|8801.1|8821.5|8806.5|8814.6|8799.6|40
1615534200000|2021-03-12 07:30:00|8815.6|8800.6|8820.1|8805.1|8820.1|8805.1|8815.1|8800.1|8
1615534500000|2021-03-12 07:35:00|8819.1|8804.1|8805.6|8790.6|8819.1|8804.1|8805.6|8790.6|19
1615534800000|2021-03-12 07:40:00|8804.6|8789.6|8804.6|8789.6|8811.9|8796.9|8803.6|8788.6|20
1615535100000|2021-03-12 07:45:00|8804.1|8789.1|8787.1|8772.1|8804.1|8789.1|8785.2|8770.2|79
1615535400000|2021-03-12 07:50:00|8787.3|8772.3|8793.1|8778.1|8793.1|8778.1|8784.7|8769.7|13
1615535700000|2021-03-12 07:55:00|8792.1|8777.1|8809.6|8784.6|8809.6|8786.1|8792.1|8776.1|8
1615536000000|2021-03-12 08:00:00|8801.6|8786.6|8791.1|8776.1|8807.1|8792.1|8788.1|8773.1|40
1615536300000|2021-03-12 08:05:00|8791.6|8776.6|8796.6|8781.6|8796.6|8781.6|8791.1|8776.1|4
1615536600000|2021-03-12 08:10:00|8797.1|8782.1|8785.8|8770.8|8797.1|8782.1|8784.7|8769.7|16
1615536900000|2021-03-12 08:15:00|8787.7|8772.7|8787.6|8772.6|8788.6|8773.6|8786.3|8771.3|14
1615537200000|2021-03-12 08:20:00|8788.1|8773.1|8790.2|8775.2|8790.7|8775.7|8788.1|8773.1|9
1615537500000|2021-03-12 08:25:00|8790.7|8775.7|8788.6|8773.6|8792.1|8777.1|8787.6|8772.6|6
1615537800000|2021-03-12 08:30:00|8788.1|8773.1|8779.1|8764.1|8788.1|8773.1|8778.2|8763.2|16
1615538100000|2021-03-12 08:35:00|8781.2|8766.2|8748.8|8733.8|8781.2|8766.2|8748.7|8733.7|160
1615538400000|2021-03-12 08:40:00|8747.8|8732.8|8741.3|8726.3|8747.8|8732.8|8737.9|8722.9|65
1615538700000|2021-03-12 08:45:00|8740.9|8725.9|8739.4|8724.4|8745.8|8730.8|8737.9|8722.9|26
1615539000000|2021-03-12 08:50:00|8738.9|8723.9|8729.4|8714.4|8742.3|8727.3|8729.3|8714.3|17
1615539300000|2021-03-12 08:55:00|8729.8|8714.8|8730.4|8715.4|8730.4|8715.4|8723.4|8708.4|13
1615539600000|2021-03-12 09:00:00|8734.6|8719.6|8737.4|8722.4|8738.9|8723.9|8731.4|8716.4|5
1615539900000|2021-03-12 09:05:00|8737.8|8722.8|8741.4|8716.4|8751.1|8732.9|8737.8|8709.6|70
1615540200000|2021-03-12 09:10:00|8742.3|8717.3|8743.9|8718.9|8743.9|8723.4|8738.4|8717.3|2
1615540500000|2021-03-12 09:15:00|8737.9|8722.9|8723.4|8708.4|8738.9|8723.9|8723.4|8708.4|14
1615540800000|2021-03-12 09:20:00|8723.8|8708.8|8697.4|8682.4|8724.9|8709.9|8696.9|8681.9|84
1615541100000|2021-03-12 09:25:00|8696.9|8681.9|8696.4|8681.4|8702.9|8687.9|8689.4|8674.4|119
1615541400000|2021-03-12 09:30:00|8697.9|8682.9|8696.3|8681.3|8698.3|8683.3|8691.3|8676.3|12
1615541700000|2021-03-12 09:35:00|8695.8|8680.8|8698.3|8683.3|8701.8|8686.8|8689.4|8674.4|27
1615542000000|2021-03-12 09:40:00|8696.3|8681.3|8694.3|8679.3|8697.3|8682.3|8691.8|8676.8|60
1615542300000|2021-03-12 09:45:00|8694.8|8679.8|8701.3|8686.3|8702.8|8687.8|8691.4|8676.4|20
1615542600000|2021-03-12 09:50:00|8703.8|8688.8|8704.8|8689.8|8704.8|8689.8|8696.3|8681.3|16
1615542900000|2021-03-12 09:55:00|8704.3|8689.3|8694.3|8679.3|8705.7|8690.7|8691.3|8676.3|31
1615543200000|2021-03-12 10:00:00|8694.8|8679.8|8701.8|8686.8|8711.7|8696.7|8694.8|8679.8|38
1615543500000|2021-03-12 10:05:00|8700.3|8685.3|8699.8|8684.8|8701.8|8686.8|8696.8|8681.8|9
1615543800000|2021-03-12 10:10:00|8703.9|8688.9|8698.4|8683.4|8703.9|8688.9|8698.4|8683.4|11
1615544100000|2021-03-12 10:15:00|8697.9|8682.9|8700.4|8685.4|8702.4|8687.4|8697.9|8682.9|2
1615544400000|2021-03-12 10:20:00|8698.5|8683.5|8685.9|8670.9|8700.4|8685.4|8680.9|8665.9|44
1615544700000|2021-03-12 10:25:00|8685.4|8670.4|8680.4|8665.4|8685.9|8670.9|8671.9|8656.9|44
1615545000000|2021-03-12 10:30:00|8684.7|8669.7|8676.5|8661.5|8686.9|8671.9|8671.9|8656.9|82
1615545300000|2021-03-12 10:35:00|8676.3|8661.3|8677.3|8662.3|8678.3|8663.3|8671.4|8656.4|47
1615545600000|2021-03-12 10:40:00|8676.8|8661.8|8679.3|8664.3|8679.3|8664.3|8672.9|8657.9|30
1615545900000|2021-03-12 10:45:00|8678.8|8663.8|8681.9|8666.9|8685.3|8670.3|8678.8|8663.8|14
1615546200000|2021-03-12 10:50:00|8679.5|8664.5|8646.5|8631.5|8680.9|8665.9|8646.5|8631.5|74
1615546500000|2021-03-12 10:55:00|8645.5|8630.5|8645.5|8630.5|8651.4|8636.4|8644.1|8629.1|42
1615546800000|2021-03-12 11:00:00|8649.7|8634.7|8646|8631|8654.4|8639.4|8645.5|8630.5|161
1615547100000|2021-03-12 11:05:00|8648.8|8633.8|8634|8619|8650.5|8635.5|8630.5|8615.5|181
1615547400000|2021-03-12 11:10:00|8634.5|8619.5|8629.1|8614.1|8634.5|8619.5|8628.5|8613.5|113
1615547700000|2021-03-12 11:15:00|8630.1|8615.1|8648|8633|8650|8635|8628.6|8613.6|69
1615548000000|2021-03-12 11:20:00|8649.4|8634.4|8633.5|8618.5|8654|8639|8633.5|8618.5|26
1615548300000|2021-03-12 11:25:00|8631.2|8616.2|8610.1|8595.1|8631.2|8616.2|8609.1|8594.1|90
1615548600000|2021-03-12 11:30:00|8611.1|8596.1|8625|8610|8625|8610|8609.1|8594.1|35
1615548900000|2021-03-12 11:35:00|8625.5|8610.5|8639|8624|8639|8624|8623|8608|18
1615549200000|2021-03-12 11:40:00|8639.1|8624.1|8644.1|8629.1|8646.6|8631.6|8633.1|8618.1|20
1615549500000|2021-03-12 11:45:00|8644.6|8629.6|8640.2|8625.2|8644.6|8629.6|8630.6|8615.6|95
1615549800000|2021-03-12 11:50:00|8640.1|8625.1|8649.7|8634.7|8649.7|8634.7|8638.6|8623.6|6
1615550100000|2021-03-12 11:55:00|8650.6|8635.6|8666.1|8651.1|8669.7|8654.7|8649.6|8634.6|41
1615550400000|2021-03-12 12:00:00|8665.7|8650.7|8687.2|8672.2|8687.2|8672.2|8665.1|8650.1|30
1615550700000|2021-03-12 12:05:00|8688.1|8673.1|8715.1|8700.1|8720.3|8704.6|8684.6|8666.9|111
1615551000000|2021-03-12 12:10:00|8715.6|8700.6|8722.7|8707.7|8723.2|8708.2|8715.6|8700.6|25
1615551300000|2021-03-12 12:15:00|8722.2|8707.2|8708.7|8693.7|8722.2|8707.2|8698.2|8683.2|42
1615551600000|2021-03-12 12:20:00|8712.7|8697.7|8703.7|8688.7|8712.7|8697.7|8697.7|8682.7|29
1615551900000|2021-03-12 12:25:00|8707.2|8692.2|8708.7|8693.7|8709.6|8694.6|8707.2|8692.2|8
1615552200000|2021-03-12 12:30:00|8708.2|8693.2|8708.2|8693.2|8708.7|8693.7|8703.2|8688.2|21
1615552500000|2021-03-12 12:35:00|8708.7|8693.7|8707.2|8692.2|8710.7|8695.7|8705.7|8690.7|14
1615552800000|2021-03-12 12:40:00|8707.7|8692.7|8708.7|8693.7|8714.8|8699.8|8706.7|8691.7|53
1615553100000|2021-03-12 12:45:00|8708.8|8693.8|8715.7|8700.7|8715.7|8700.7|8703.8|8688.8|25
1615553400000|2021-03-12 12:50:00|8717.7|8702.7|8712.8|8697.8|8724.7|8709.7|8712.3|8697.3|46
1615553700000|2021-03-12 12:55:00|8712.7|8697.7|8695.2|8680.2|8712.7|8697.7|8695.2|8680.2|20
1615554000000|2021-03-12 13:00:00|8693.7|8678.7|8692.8|8677.8|8713.7|8698.7|8690.2|8675.2|80
1615554300000|2021-03-12 13:05:00|8692.7|8677.7|8690.8|8675.8|8699.3|8684.3|8689.8|8674.8|40
1615554600000|2021-03-12 13:10:00|8689.8|8674.8|8680.3|8665.3|8689.8|8674.8|8672.3|8657.3|50
1615554900000|2021-03-12 13:15:00|8679.3|8664.3|8712.3|8697.3|8712.8|8697.8|8668.8|8653.8|67
1615555200000|2021-03-12 13:20:00|8712.8|8697.8|8720.8|8705.8|8732.7|8717.7|8712.8|8697.8|67
1615555500000|2021-03-12 13:25:00|8721.2|8706.2|8717.8|8702.8|8721.2|8706.2|8708|8693|35
1615555800000|2021-03-12 13:30:00|8716.4|8701.4|8718.3|8703.3|8718.3|8703.3|8693.3|8678.3|79
1615556100000|2021-03-12 13:35:00|8719.3|8704.3|8734.8|8719.8|8741.8|8726.8|8718.8|8703.8|101
1615556400000|2021-03-12 13:40:00|8733.9|8718.9|8725.4|8710.4|8733.9|8718.9|8719.8|8704.8|37
1615556700000|2021-03-12 13:45:00|8725.3|8710.3|8739.8|8724.8|8739.8|8724.8|8721.7|8706.7|67
1615557000000|2021-03-12 13:50:00|8739.7|8724.7|8739.3|8724.3|8739.8|8724.8|8730.8|8715.8|79
1615557300000|2021-03-12 13:55:00|8738.3|8723.3|8732.8|8717.8|8741.8|8726.8|8732.8|8717.8|34
1615557600000|2021-03-12 14:00:00|8733.3|8718.3|8734.3|8719.3|8741.3|8726.3|8731.3|8716.3|28
1615557900000|2021-03-12 14:05:00|8736.2|8721.2|8758.7|8743.7|8760.7|8745.7|8735.8|8720.8|95
1615558200000|2021-03-12 14:10:00|8758.2|8743.2|8755.2|8740.2|8763.2|8748.2|8754.7|8739.7|125
1615558500000|2021-03-12 14:15:00|8755.7|8740.7|8741.2|8726.2|8759.1|8744.1|8741.2|8726.2|54
1615558800000|2021-03-12 14:20:00|8740.7|8725.7|8753.2|8738.2|8753.2|8738.2|8740.2|8725.2|57
1615559100000|2021-03-12 14:25:00|8752.2|8737.2|8733.2|8718.2|8752.2|8737.2|8730.2|8715.2|78
1615559400000|2021-03-12 14:30:00|8732.8|8717.8|8709.3|8694.3|8732.8|8717.8|8691.8|8676.8|220
1615559700000|2021-03-12 14:35:00|8709.2|8694.2|8697.2|8682.2|8718.2|8703.2|8696.8|8681.8|58
1615560000000|2021-03-12 14:40:00|8696.2|8681.2|8714.6|8699.6|8723.7|8708.7|8693.2|8678.2|98
1615560300000|2021-03-12 14:45:00|8714.2|8699.2|8716.7|8701.7|8720.7|8705.7|8709.6|8694.6|37
1615560600000|2021-03-12 14:50:00|8717.2|8702.2|8740.1|8725.1|8740.1|8725.1|8717.2|8702.2|51
1615560900000|2021-03-12 14:55:00|8740.2|8725.2|8733.2|8718.2|8747.6|8732.6|8732.7|8717.7|42
1615561200000|2021-03-12 15:00:00|8734.1|8719.1|8756.2|8741.2|8756.6|8741.6|8732.2|8717.2|66
1615561500000|2021-03-12 15:05:00|8755.7|8740.7|8731.3|8716.3|8757.6|8742.6|8728.8|8713.8|76
1615561800000|2021-03-12 15:10:00|8731.2|8716.2|8728.2|8713.2|8738.1|8723.1|8723.8|8708.8|74
1615562100000|2021-03-12 15:15:00|8729.2|8714.2|8736.3|8721.3|8739.7|8724.7|8727.8|8712.8|61
1615562400000|2021-03-12 15:20:00|8736.2|8721.2|8735.7|8720.7|8745.7|8730.7|8733.7|8718.7|59
1615562700000|2021-03-12 15:25:00|8738.7|8723.7|8710.6|8695.6|8738.7|8723.7|8705.8|8690.8|155
1615563000000|2021-03-12 15:30:00|8710.8|8695.8|8708.3|8693.3|8715.3|8700.3|8699.8|8684.8|128
1615563300000|2021-03-12 15:35:00|8707.3|8692.3|8710.3|8695.3|8716.7|8701.7|8697.8|8682.8|110
1615563600000|2021-03-12 15:40:00|8709.8|8694.8|8716.3|8701.3|8717.3|8702.3|8704.8|8689.8|105
1615563900000|2021-03-12 15:45:00|8716.8|8701.8|8733.3|8718.3|8733.8|8718.8|8714.3|8699.3|81
1615564200000|2021-03-12 15:50:00|8733.8|8718.8|8736.8|8721.8|8740.7|8725.7|8732.3|8717.3|98
1615564500000|2021-03-12 15:55:00|8736.3|8721.3|8745.2|8730.2|8748.2|8733.2|8736.3|8721.3|123
1615564800000|2021-03-12 16:00:00|8745.3|8730.3|8741.7|8726.7|8750.2|8735.2|8741.7|8726.7|81
1615565100000|2021-03-12 16:05:00|8742.2|8727.2|8761.7|8746.7|8764.2|8749.2|8742.2|8727.2|93
1615565400000|2021-03-12 16:10:00|8763.7|8748.7|8770.1|8755.1|8773.6|8758.6|8760.2|8745.2|95
1615565700000|2021-03-12 16:15:00|8768.7|8753.7|8759.2|8744.2|8769.6|8754.6|8755.3|8740.3|66
1615566000000|2021-03-12 16:20:00|8761.5|8746.5|8765.7|8750.7|8768.6|8753.6|8758.7|8743.7|23
1615566300000|2021-03-12 16:25:00|8767.1|8752.1|8773.3|8758.3|8773.8|8758.8|8767.1|8752.1|43
1615566600000|2021-03-12 16:30:00|8774.2|8759.2|8780.7|8765.7|8781.2|8766.2|8767.2|8752.2|76
1615566900000|2021-03-12 16:35:00|8781.7|8766.7|8777.7|8762.7|8784.2|8769.2|8774.2|8759.2|67
1615567200000|2021-03-12 16:40:00|8778.2|8763.2|8778.8|8763.8|8780.2|8765.2|8774.8|8759.8|44
1615567500000|2021-03-12 16:45:00|8779.7|8764.7|8781.2|8766.2|8783.3|8768.3|8779.7|8764.7|29
1615567800000|2021-03-12 16:50:00|8780.7|8765.7|8794.7|8779.7|8795.2|8780.2|8779.2|8764.2|146
1615568100000|2021-03-12 16:55:00|8795.2|8780.2|8771.7|8756.7|8796.2|8781.2|8771.7|8756.7|81
1615568400000|2021-03-12 17:00:00|8773.1|8758.1|8773.3|8758.3|8778.2|8763.2|8768.3|8753.3|57
1615568700000|2021-03-12 17:05:00|8774.2|8759.2|8771.3|8756.3|8782.3|8767.3|8771.3|8756.3|40
1615569000000|2021-03-12 17:10:00|8772.3|8757.3|8778.4|8763.4|8782.8|8767.8|8772.3|8757.3|34
1615569300000|2021-03-12 17:15:00|8777.9|8762.9|8782.8|8767.8|8782.8|8767.8|8775.4|8760.4|32
1615569600000|2021-03-12 17:20:00|8782.7|8767.7|8767.2|8752.2|8782.7|8767.7|8764.3|8749.3|57
1615569900000|2021-03-12 17:25:00|8767.3|8752.3|8774.3|8759.3|8775.8|8760.8|8767.3|8752.3|27
1615570200000|2021-03-12 17:30:00|8774.8|8759.8|8771.8|8756.8|8780.3|8765.3|8770.8|8755.8|31
1615570500000|2021-03-12 17:35:00|8771.9|8756.9|8767.9|8752.9|8773.4|8758.4|8764.4|8749.4|38
1615570800000|2021-03-12 17:40:00|8767.4|8752.4|8767.9|8752.9|8773.9|8758.9|8759.9|8744.9|40
1615571100000|2021-03-12 17:45:00|8768.1|8753.1|8779.4|8764.4|8779.8|8764.8|8767.9|8752.9|23
1615571400000|2021-03-12 17:50:00|8776.3|8761.3|8772.3|8757.3|8778.9|8763.9|8766.4|8751.4|28
1615571700000|2021-03-12 17:55:00|8771.9|8756.9|8768.9|8753.9|8776.8|8761.8|8768.9|8753.9|24
1615572000000|2021-03-12 18:00:00|8768.4|8753.4|8772.4|8757.4|8773.4|8758.4|8768.4|8753.4|18
1615572300000|2021-03-12 18:05:00|8771.4|8756.4|8753.4|8738.4|8771.4|8756.4|8753.4|8738.4|66
1615572600000|2021-03-12 18:10:00|8755.4|8740.4|8749|8734|8757.4|8742.4|8749|8734|43
1615572900000|2021-03-12 18:15:00|8750.9|8735.9|8752|8737|8758.9|8743.9|8748|8733|58
1615573200000|2021-03-12 18:20:00|8752.5|8737.5|8751|8736|8752.5|8737.5|8747.5|8732.5|49
1615573500000|2021-03-12 18:25:00|8752.5|8737.5|8755|8740|8756|8741|8751.5|8736.5|28
1615573800000|2021-03-12 18:30:00|8754|8739|8748.5|8733.5|8755.5|8740.5|8748.5|8733.5|81
1615574100000|2021-03-12 18:35:00|8749.5|8734.5|8750.5|8735.5|8754.5|8739.5|8749.5|8734.5|50
1615574400000|2021-03-12 18:40:00|8750|8735|8750.1|8735.1|8752.1|8737.1|8749.1|8734.1|26
1615574700000|2021-03-12 18:45:00|8750.2|8735.2|8753.6|8738.6|8754.5|8739.5|8744.1|8729.1|54
1615575000000|2021-03-12 18:50:00|8753.4|8738.4|8754.1|8739.1|8758.1|8743.1|8748.6|8733.6|76
1615575300000|2021-03-12 18:55:00|8753.6|8738.6|8754.1|8739.1|8756.1|8741.1|8752.1|8737.1|27
1615575600000|2021-03-12 19:00:00|8754.6|8739.6|8756.1|8741.1|8756.1|8741.1|8752.1|8737.1|94
1615575900000|2021-03-12 19:05:00|8755.1|8740.1|8773.1|8758.1|8774|8759|8754.1|8739.1|57
1615576200000|2021-03-12 19:10:00|8774.1|8759.1|8785.5|8770.5|8794.4|8779.4|8758.1|8743.1|404
1615576500000|2021-03-12 19:15:00|8785|8770|8792.4|8777.4|8794.4|8779.4|8776|8761|121
1615770000000|2021-03-15 01:00:00|8786.2|8771.2|8770.2|8755.2|8794.8|8774.3|8758.3|8743.3|67
1615770300000|2021-03-15 01:05:00|8770.7|8755.7|8778.5|8763.5|8797.6|8782.6|8770.7|8755.7|29
1615770600000|2021-03-15 01:10:00|8779|8764|8783.2|8758.2|8783.7|8766.2|8777.7|8758.2|23
1615770900000|2021-03-15 01:15:00|8783.1|8768.2|8774.8|8759.8|8784.1|8769.1|8773.6|8758.6|42
1615771200000|2021-03-15 01:20:00|8774.6|8759.6|8777.6|8762.6|8784.1|8769.1|8774.1|8757.1|24
1615771500000|2021-03-15 01:25:00|8782.6|8767.6|8779.1|8764.1|8783.6|8768.6|8777.6|8754.6|17
1615771800000|2021-03-15 01:30:00|8779.2|8764.2|8788.2|8763.2|8788.2|8769.2|8778.2|8763|10
1615772100000|2021-03-15 01:35:00|8785.8|8770.8|8785.7|8770.7|8786.1|8771.1|8785.6|8770.6|4
1615772400000|2021-03-15 01:40:00|8786.1|8771.1|8786.2|8771.2|8787.1|8772.1|8784.7|8769.7|2
1615772700000|2021-03-15 01:45:00|8786.7|8771.7|8784.3|8769.3|8787.2|8772.2|8777.7|8761.9|11
1615773000000|2021-03-15 01:50:00|8785.2|8770.2|8783.7|8768.7|8786.2|8771.2|8782.8|8767.8|7
1615773600000|2021-03-15 02:00:00|8784.2|8769.2|8783.2|8768.2|8784.2|8769.2|8783.2|8768.2|1
1615773900000|2021-03-15 02:05:00|8779.8|8764.8|8774.4|8759.4|8779.8|8764.8|8774.4|8759.4|2
1615774200000|2021-03-15 02:10:00|8781.1|8756.1|8767.2|8752.2|8781.1|8760.7|8766.7|8751.7|8
1615774500000|2021-03-15 02:15:00|8767.1|8752.1|8753.4|8738.4|8767.1|8752.1|8752.8|8737.8|6
1615774800000|2021-03-15 02:20:00|8753.8|8738.8|8754.9|8739.9|8762|8739.9|8753.8|8736.5|2
1615775100000|2021-03-15 02:25:00|8754|8739|8760.9|8735.9|8760.9|8739|8753.9|8735.9|0
1615775400000|2021-03-15 02:30:00|8760.4|8735.4|8757.6|8720.1|8760.8|8735.8|8757.6|8720.1|16
1615775700000|2021-03-15 02:35:00|8756.7|8719.2|8753.1|8715.6|8756.7|8723.9|8748.4|8715.4|6
1615776000000|2021-03-15 02:40:00|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|0
1615776300000|2021-03-15 02:45:00|8753.7|8716.2|8753.7|8716.2|8753.7|8716.2|8753.7|8716.2|0
1615777200000|2021-03-15 03:00:00|8744.4|8719.4|8738.4|8723.4|8744.4|8723.9|8736.4|8718.7|4
1615777500000|2021-03-15 03:05:00|8738|8723|8735.9|8720.9|8738|8723|8735.9|8720.9|0
1615777800000|2021-03-15 03:10:00|8736|8721|8727.5|8712.5|8736|8721|8727.5|8712.5|28
1615778100000|2021-03-15 03:15:00|8726|8711|8702.6|8687.6|8726|8711|8702.6|8687.6|18
1615778400000|2021-03-15 03:20:00|8702.1|8687.1|8714.1|8699.1|8714.4|8699.4|8698.6|8683.6|18
1615778700000|2021-03-15 03:25:00|8714|8699|8711.1|8696.1|8715.1|8700.1|8705.1|8690.1|9
1615779000000|2021-03-15 03:30:00|8710.1|8695.1|8710.6|8695.6|8711.6|8696.6|8710.1|8695.1|0
1615779900000|2021-03-15 03:45:00|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|0
1615780200000|2021-03-15 03:50:00|8707|8692|8703.6|8688.6|8707|8692|8703.5|8688.5|1
1615780500000|2021-03-15 03:55:00|||||||||1
1615780800000|2021-03-15 04:00:00|8712.2|8687.2|8712.1|8687.1|8712.6|8693.1|8708|8683.6|3
1615781700000|2021-03-15 04:15:00|8712.6|8687.6|8711.6|8686.6|8712.6|8687.6|8711.6|8686.6|1
1615782300000|2021-03-15 04:25:00|8707.1|8692.1|8707.1|8692.1|8707.1|8692.1|8707.1|8692.1|0
1615782600000|2021-03-15 04:30:00|8707.3|8692.3|8710.1|8695.1|8710.1|8695.1|8707.3|8692.3|2
1615782900000|2021-03-15 04:35:00|8710.2|8695.2|8717.2|8692.2|8717.2|8695.8|8710.2|8692.2|5
1615783200000|2021-03-15 04:40:00|8717.1|8692.1|8717.1|8692.1|8717.1|8692.1|8717.1|8692.1|0
1615783500000|2021-03-15 04:45:00|8716.7|8691.7|8717.2|8692.2|8717.2|8692.2|8716.6|8691.6|1
1615783800000|2021-03-15 04:50:00|8713|8698|8713.2|8698.2|8713.2|8698.2|8713|8698|1
1615784100000|2021-03-15 04:55:00|8719.1|8694.1|8720.7|8695.7|8720.7|8695.7|8719.1|8694.1|2
1615784400000|2021-03-15 05:00:00|8722.6|8697.6|8724.6|8709.6|8724.6|8709.6|8722.6|8697.6|1
1615784700000|2021-03-15 05:05:00|8727.1|8712.1|8724.1|8699.1|8732.6|8717.6|8724.1|8699.1|7
1615785000000|2021-03-15 05:10:00|8724|8699|8727.8|8690.3|8727.8|8699|8724|8690.3|1
1615785300000|2021-03-15 05:15:00|8727.4|8689.9|8726.9|8689.4|8727.8|8690.3|8726.9|8689.4|4
1615785900000|2021-03-15 05:25:00|8726.4|8688.9|8721|8696|8726.8|8696|8721|8688.9|0
1615786200000|2021-03-15 05:30:00|8712.5|8697.5|8712|8697|8712.6|8697.6|8711.5|8696.5|12
1615786500000|2021-03-15 05:35:00|8712.9|8697.9|8713|8698|8713|8698|8712.9|8697.9|0
1615786800000|2021-03-15 05:40:00|8713.1|8698.1|8722.2|8697.2|8727|8698.1|8710.2|8688.9|13
1615787100000|2021-03-15 05:45:00|8722.1|8697.1|8721.2|8696.2|8726.9|8698.6|8721.1|8689.4|5
1615787400000|2021-03-15 05:50:00|8726.5|8689|8711.6|8696.6|8726.9|8696.6|8711.6|8689|5
1615787700000|2021-03-15 05:55:00|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|0
1615788000000|2021-03-15 06:00:00|8710.7|8695.7|8711.1|8696.1|8711.1|8696.1|8710.7|8695.7|2
1615788300000|2021-03-15 06:05:00|8710.7|8695.7|8711.6|8696.6|8711.6|8696.6|8710.2|8695.2|2
1615788600000|2021-03-15 06:10:00|8710.3|8695.3|8708.2|8693.2|8712.1|8697.1|8708.2|8693.2|1
1615788900000|2021-03-15 06:15:00|8707.8|8692.8|8707.7|8692.7|8708.2|8693.2|8707.7|8692.7|0
1615789200000|2021-03-15 06:20:00|8707.8|8692.8|8707.3|8692.3|8707.8|8692.8|8707.3|8692.3|4
1615789500000|2021-03-15 06:25:00|8707.8|8692.8|8706.3|8691.3|8707.8|8692.8|8706.3|8691.3|5
1615789800000|2021-03-15 06:30:00|8705.8|8690.8|8710.3|8695.3|8710.3|8695.3|8705.3|8690.3|9
1615790100000|2021-03-15 06:35:00|8708.8|8693.8|8710.3|8695.3|8710.7|8695.7|8708.7|8693.7|2
1615790400000|2021-03-15 06:40:00|8709.3|8694.3|8710.3|8695.3|8710.3|8695.3|8708.3|8693.3|2
1615790700000|2021-03-15 06:45:00|8709.2|8694.2|8709.2|8694.2|8709.7|8694.7|8709.2|8694.2|4
1615791000000|2021-03-15 06:50:00|8709.7|8694.7|8708.9|8693.9|8709.7|8694.7|8708.9|8693.9|2
1615791300000|2021-03-15 06:55:00|8707.5|8692.5|8703.8|8688.8|8707.5|8692.5|8697.9|8682.9|9
1615791600000|2021-03-15 07:00:00|8703.4|8688.4|8697.4|8682.4|8705.3|8690.3|8696.9|8681.9|9
1615791900000|2021-03-15 07:05:00|8696.9|8681.9|8681.9|8666.9|8696.9|8681.9|8681.9|8666.9|26
1615792200000|2021-03-15 07:10:00|8682.3|8667.3|8679.3|8664.3|8682.3|8667.3|8670.9|8655.9|23
1615792500000|2021-03-15 07:15:00|8682.4|8667.4|8698.8|8683.8|8698.8|8683.8|8682.4|8667.4|17
1615792800000|2021-03-15 07:20:00|8704.3|8689.3|8690.3|8675.3|8704.3|8689.3|8690.3|8675.3|23
1615793400000|2021-03-15 07:30:00|8689.9|8674.9|8693.3|8678.3|8697.3|8682.3|8684.5|8669.5|3
1615793700000|2021-03-15 07:35:00|8693.8|8678.8|8697.4|8682.4|8702.9|8687.9|8693.3|8678.3|14
1615794000000|2021-03-15 07:40:00|8698.9|8683.9|8695.9|8680.9|8703.4|8688.4|8695.9|8680.9|5
1615794300000|2021-03-15 07:45:00|8693.7|8678.7|8695.4|8680.4|8698.4|8683.4|8693.4|8678.4|2
1615794600000|2021-03-15 07:50:00|8695.9|8680.9|8703.9|8688.9|8708.9|8693.9|8692.9|8677.9|36
1615794900000|2021-03-15 07:55:00|8704|8689|8699.4|8684.4|8704|8689|8695|8680|5
1615795200000|2021-03-15 08:00:00|8699.9|8684.9|8707|8682|8707.4|8692.4|8693|8678|22
1615795500000|2021-03-15 08:05:00|8707.4|8682.4|8712|8697|8716.4|8701.4|8702.9|8682.4|7
1615795800000|2021-03-15 08:10:00|8712.9|8697.9|8720|8705|8720|8705|8711.4|8696.4|9
1615796100000|2021-03-15 08:15:00|8719.5|8704.5|8715|8700|8722|8707|8715|8700|2
1615796400000|2021-03-15 08:20:00|8715.4|8700.4|8719.5|8704.5|8720.5|8705.5|8708.5|8693.5|31
1615796700000|2021-03-15 08:25:00|8718.6|8703.6|8725.9|8710.9|8737|8722|8718.5|8703.5|32
1615797000000|2021-03-15 08:30:00|8725.8|8710.8|8707|8692|8726.5|8711.5|8706.5|8691.5|40
1615797300000|2021-03-15 08:35:00|8706.5|8691.5|8701.5|8686.5|8706.5|8691.5|8698.5|8683.5|14
1615797600000|2021-03-15 08:40:00|8701.9|8686.9|8687.5|8672.5|8706.8|8691.8|8686.5|8671.5|18
1615797900000|2021-03-15 08:45:00|8687|8672|8689.5|8674.5|8695.9|8680.9|8686.5|8671.5|12
1615798200000|2021-03-15 08:50:00|8689.3|8674.3|8685|8670|8694.5|8679.5|8684.5|8667.9|3
1615798500000|2021-03-15 08:55:00|8684.5|8669.5|8685.9|8670.9|8688|8673|8683|8668|3
1615798800000|2021-03-15 09:00:00|8685.4|8670.4|8668.5|8653.5|8685.4|8670.4|8666.6|8651.6|42
1615799100000|2021-03-15 09:05:00|8668.6|8653.6|8671|8656|8675.5|8660.5|8667.1|8652.1|13
1615799400000|2021-03-15 09:10:00|8671.9|8656.9|8670.5|8655.5|8674.6|8659.6|8668.6|8653.6|11
1615799700000|2021-03-15 09:15:00|8671|8656|8678.6|8663.6|8680.1|8665.1|8671|8656|29
1615800000000|2021-03-15 09:20:00|8679.1|8664.1|8683.5|8668.5|8685.1|8670.1|8677.6|8662.6|15
1615800300000|2021-03-15 09:25:00|8682.6|8667.6|8683.6|8668.6|8686.6|8671.6|8681.6|8666.6|6
1615800600000|2021-03-15 09:30:00|8683.2|8668.2|8684.1|8669.1|8687.6|8672.6|8682.6|8667.6|20
1615800900000|2021-03-15 09:35:00|8685|8670|8686.1|8671.1|8687.1|8672.1|8683.6|8668.6|9
1615801200000|2021-03-15 09:40:00|8685.1|8670.1|8687.5|8672.5|8688.1|8673.1|8684.2|8669.2|7
1615801500000|2021-03-15 09:45:00|8687.6|8672.6|8680.1|8665.1|8688.6|8673.6|8679.6|8664.6|16
1615801800000|2021-03-15 09:50:00|8680.6|8665.6|8672.6|8657.6|8680.6|8665.6|8670.1|8655.1|5
1615802100000|2021-03-15 09:55:00|8671.6|8656.6|8662.6|8647.6|8671.6|8656.6|8661.1|8646.1|26
1615802400000|2021-03-15 10:00:00|8661.7|8646.7|8663.6|8648.6|8664.6|8649.6|8661.7|8646.7|6
1615802700000|2021-03-15 10:05:00|8664.6|8649.6|8667.1|8652.1|8667.1|8652.1|8664.1|8649.1|8
1615803000000|2021-03-15 10:10:00|8668.6|8653.6|8680.1|8665.1|8682.6|8667.6|8668.1|8653.1|9
1615803300000|2021-03-15 10:15:00|8680.2|8665.2|8678.6|8663.6|8680.2|8665.2|8675.2|8660.2|2
1615803600000|2021-03-15 10:20:00|8679|8664|8679.1|8664.1|8679.6|8664.6|8676.7|8661.7|4
1615803900000|2021-03-15 10:25:00|8676.7|8661.7|8676.2|8661.2|8676.7|8661.7|8676.2|8661.2|0
1615804200000|2021-03-15 10:30:00|8676.7|8661.7|8693.1|8678.1|8697.1|8682.1|8676.7|8661.7|12
1615804500000|2021-03-15 10:35:00|8694.1|8679.1|8699.6|8684.6|8711.1|8696.1|8692.1|8677.1|34
1615804800000|2021-03-15 10:40:00|8698.6|8683.6|8700.1|8685.1|8701.1|8686.1|8696.1|8681.1|2
1615805100000|2021-03-15 10:45:00|8701.6|8686.6|8701.6|8686.6|8705.1|8690.1|8700.6|8685.6|0
1615805400000|2021-03-15 10:50:00|8701.1|8686.1|8701.6|8686.6|8704.4|8689.4|8699.1|8684.1|3
1615805700000|2021-03-15 10:55:00|8698.1|8683.1|8697.6|8682.6|8699|8684|8697.6|8682.6|3
1615806000000|2021-03-15 11:00:00|8697.1|8682.1|8695.6|8680.6|8697.6|8682.6|8694.1|8679.1|3
1615806300000|2021-03-15 11:05:00|8694.7|8679.7|8691.6|8676.6|8694.9|8679.9|8691.6|8676.6|1
1615806600000|2021-03-15 11:10:00|8689|8674|8702.6|8687.6|8702.6|8687.6|8688.2|8673.2|14
1615806900000|2021-03-15 11:15:00|8702.2|8687.2|8703|8688|8706.9|8691.9|8700.6|8685.6|9
1615807200000|2021-03-15 11:20:00|8702.9|8687.9|8703.6|8688.6|8703.9|8688.9|8700|8685|19
1615807500000|2021-03-15 11:25:00|8704.1|8689.1|8714.1|8699.1|8715.1|8700.1|8703.1|8688.1|9
1615807800000|2021-03-15 11:30:00|8715.1|8700.1|8708.1|8693.1|8715.1|8700.1|8706.1|8691.1|13
1615808100000|2021-03-15 11:35:00|8708.6|8693.6|8710.6|8695.6|8715.6|8700.6|8708.1|8693.1|14
1615808400000|2021-03-15 11:40:00|8710.7|8695.7|8718.5|8703.5|8719|8704|8709.7|8694.7|20
1615808700000|2021-03-15 11:45:00|8717.6|8702.6|8715.2|8700.2|8719.1|8704.1|8711.7|8696.7|16
1615809000000|2021-03-15 11:50:00|8714.7|8699.7|8708.7|8693.7|8714.7|8699.7|8707.7|8692.7|8
1615809300000|2021-03-15 11:55:00|8709.2|8694.2|8699.7|8684.7|8709.2|8694.2|8699.2|8684.2|25
1615809600000|2021-03-15 12:00:00|8700.2|8685.2|8692.8|8677.8|8719.2|8704.2|8692.8|8677.8|67
1615809900000|2021-03-15 12:05:00|8692.3|8677.3|8688.8|8673.8|8697.8|8682.8|8685.8|8670.8|23
1615810200000|2021-03-15 12:10:00|8687.8|8672.8|8670.8|8655.8|8687.8|8672.8|8666|8651|127
1615810500000|2021-03-15 12:15:00|8671.1|8656.1|8693.3|8678.3|8696.8|8681.8|8670.3|8655.3|46
1615810800000|2021-03-15 12:20:00|8691.1|8676.1|8689.8|8674.8|8696.8|8681.8|8679.4|8664.4|33
1615811100000|2021-03-15 12:25:00|8687.8|8672.8|8678.8|8663.8|8690.3|8675.3|8678.8|8663.8|25
1615811400000|2021-03-15 12:30:00|8678.4|8663.4|8671.8|8656.8|8683.3|8668.3|8671.3|8656.3|50
1615811700000|2021-03-15 12:35:00|8672.3|8657.3|8656.9|8641.9|8674.8|8659.8|8656.4|8641.4|58
1615812000000|2021-03-15 12:40:00|8656|8641|8650.9|8635.9|8663.4|8648.4|8648.4|8633.4|160
1615812300000|2021-03-15 12:45:00|8650.5|8635.5|8660.9|8645.9|8660.9|8645.9|8650.3|8635.3|109
1615812600000|2021-03-15 12:50:00|8660.4|8645.4|8650.4|8635.4|8660.9|8645.9|8650.4|8635.4|16
1615812900000|2021-03-15 12:55:00|8649.9|8634.9|8646.5|8631.5|8656.4|8641.4|8646.5|8631.5|35
1615813200000|2021-03-15 13:00:00|8646.1|8631.1|8646|8631|8657.5|8642.5|8646|8631|84
1615813500000|2021-03-15 13:05:00|8645.8|8630.8|8651.6|8636.6|8653.1|8638.1|8641.1|8626.1|68
1615813800000|2021-03-15 13:10:00|8651.8|8636.8|8645.6|8630.6|8656.6|8641.6|8644.6|8629.6|40
1615814100000|2021-03-15 13:15:00|8644.1|8629.1|8653.1|8638.1|8657.6|8642.6|8639.7|8624.7|108
1615814400000|2021-03-15 13:20:00|8653.2|8638.2|8660.6|8645.6|8661.7|8646.7|8653.1|8638.1|65
1615814700000|2021-03-15 13:25:00|8661.2|8646.2|8671.6|8656.6|8671.6|8656.6|8657.6|8642.6|70
1615815000000|2021-03-15 13:30:00|8672.1|8657.1|8659.1|8644.1|8672.1|8657.1|8639.3|8624.3|136
1615815300000|2021-03-15 13:35:00|8658.6|8643.6|8665.1|8650.1|8676.6|8661.6|8654.6|8639.6|108
1615815600000|2021-03-15 13:40:00|8664.1|8649.1|8661.9|8646.9|8664.1|8649.1|8653.6|8638.6|125
1615815900000|2021-03-15 13:45:00|8661.4|8646.4|8664.9|8649.9|8671.9|8656.9|8653|8638|85
1615816200000|2021-03-15 13:50:00|8665|8650|8672.4|8657.4|8678.9|8663.9|8659|8644|99
1615816500000|2021-03-15 13:55:00|8672.5|8657.5|8657.1|8642.1|8676.5|8661.5|8654.6|8639.6|143
1615816800000|2021-03-15 14:00:00|8657.6|8642.6|8651.7|8636.7|8658.6|8643.6|8645.2|8630.2|88
1615817100000|2021-03-15 14:05:00|8652.2|8637.2|8641.2|8626.2|8652.2|8637.2|8640.7|8625.7|115
1615817400000|2021-03-15 14:10:00|8642|8627|8658.5|8643.5|8658.9|8643.9|8638.7|8623.7|149
1615817700000|2021-03-15 14:15:00|8659.9|8644.9|8638.6|8623.6|8659.9|8644.9|8638.6|8623.6|97
1615818000000|2021-03-15 14:20:00|8640.1|8625.1|8636.6|8621.6|8643.9|8628.9|8631.1|8616.1|76
1615818300000|2021-03-15 14:25:00|8637.1|8622.1|8638.6|8623.6|8642.5|8627.5|8632.6|8617.6|37
1615818600000|2021-03-15 14:30:00|8639.5|8624.5|8638.9|8623.9|8640.3|8625.3|8622.2|8607.2|306
1615818900000|2021-03-15 14:35:00|8639.3|8624.3|8627|8612|8641.9|8626.9|8627|8612|82
1615819200000|2021-03-15 14:40:00|8626.5|8611.5|8607.5|8592.5|8628.2|8613.2|8597.1|8582.1|286
1615819500000|2021-03-15 14:45:00|8607.1|8592.1|8581.1|8566.1|8611|8596|8581.1|8566.1|151
1615819800000|2021-03-15 14:50:00|8581|8566|8602.8|8587.8|8607.4|8592.4|8578.1|8563.1|199
1615820100000|2021-03-15 14:55:00|8602.5|8587.5|8610|8595|8610|8595|8600.5|8585.5|50
1615820400000|2021-03-15 15:00:00|8610.9|8595.9|8634.5|8619.5|8636.9|8621.9|8610.9|8595.9|98
1615820700000|2021-03-15 15:05:00|8636.7|8621.7|8649.9|8634.9|8650.4|8635.4|8635|8620|146
1615821000000|2021-03-15 15:10:00|8649.5|8634.5|8639.6|8624.6|8651.8|8636.8|8639.6|8624.6|79
1615821300000|2021-03-15 15:15:00|8639.1|8624.1|8658|8643|8660.5|8645.5|8639.1|8624.1|87
1615821600000|2021-03-15 15:20:00|8660.6|8645.6|8686|8671|8702|8687|8660.6|8645.6|163
1615821900000|2021-03-15 15:25:00|8685.5|8670.5|8662.5|8647.5|8686.5|8671.5|8662.1|8647.1|105
1615822200000|2021-03-15 15:30:00|8663|8648|8654.1|8639.1|8673.6|8658.6|8654.1|8639.1|119
1615822500000|2021-03-15 15:35:00|8652.1|8637.1|8649.3|8634.3|8665.7|8650.7|8643.8|8628.8|164
1615822800000|2021-03-15 15:40:00|8648.8|8633.8|8670.8|8655.8|8671.8|8656.8|8646.8|8631.8|75
1615823100000|2021-03-15 15:45:00|8669.9|8654.9|8670.3|8655.3|8671.2|8656.2|8651.8|8636.8|45
1615823400000|2021-03-15 15:50:00|8669.8|8654.8|8663.8|8648.8|8675.3|8660.3|8658.4|8643.4|46
1615823700000|2021-03-15 15:55:00|8665.3|8650.3|8669.9|8654.9|8673.8|8658.8|8657.4|8642.4|126
1615824000000|2021-03-15 16:00:00|8671.7|8656.7|8677.9|8662.9|8683|8668|8671.7|8656.7|116
1615824300000|2021-03-15 16:05:00|8676.6|8661.6|8684.4|8669.4|8686.5|8671.5|8672.4|8657.4|69
1615824600000|2021-03-15 16:10:00|8683.9|8668.9|8701.4|8686.4|8701.4|8686.4|8682.5|8667.5|138
1615824900000|2021-03-15 16:15:00|8704.3|8689.3|8702.9|8687.9|8704.3|8689.3|8695.9|8680.9|40
1615825200000|2021-03-15 16:20:00|8705.8|8690.8|8721.8|8706.8|8729.3|8714.3|8700.4|8685.4|151
1615825500000|2021-03-15 16:25:00|8722.3|8707.3|8740.8|8725.8|8745.3|8730.3|8716.3|8701.3|123
1615825800000|2021-03-15 16:30:00|8740.4|8725.4|8734.8|8719.8|8740.8|8725.8|8728.4|8713.4|66
1615826100000|2021-03-15 16:35:00|8735.3|8720.3|8730.5|8715.5|8735.3|8720.3|8722|8707|67
1615826400000|2021-03-15 16:40:00|8732.9|8717.9|8721.5|8706.5|8736.9|8721.9|8717.5|8702.5|68
1615826700000|2021-03-15 16:45:00|8722.5|8707.5|8742|8727|8742|8727|8722.5|8707.5|64
1615827000000|2021-03-15 16:50:00|8742.4|8727.4|8743|8728|8744.5|8729.5|8738.2|8723.2|52
1615827300000|2021-03-15 16:55:00|8744.7|8729.7|8736|8721|8752.4|8737.4|8733.5|8718.5|73
1615827600000|2021-03-15 17:00:00|8737|8722|8735|8720|8740|8725|8734.5|8719.5|41
1615827900000|2021-03-15 17:05:00|8735.5|8720.5|8725.1|8710.1|8739.5|8724.5|8722.2|8707.2|46
1615828200000|2021-03-15 17:10:00|8727.6|8712.6|8732.1|8717.1|8734.9|8719.9|8725.6|8710.6|48
1615828500000|2021-03-15 17:15:00|8732.6|8717.6|8727.6|8712.6|8739.6|8724.6|8725.2|8710.2|46
1615828800000|2021-03-15 17:20:00|8731.2|8716.2|8716.9|8701.9|8731.2|8716.2|8715.4|8700.4|191
1615829100000|2021-03-15 17:25:00|8716|8701|8710.8|8695.8|8721.4|8706.4|8710.8|8695.8|36
1615829400000|2021-03-15 17:30:00|8711.7|8696.7|8705.8|8690.8|8715.3|8700.3|8702.4|8687.4|38
1615829700000|2021-03-15 17:35:00|8706.3|8691.3|8701.9|8686.9|8711.3|8696.3|8700.9|8685.9|47
1615830000000|2021-03-15 17:40:00|8701.4|8686.4|8696.9|8681.9|8703.3|8688.3|8694.6|8679.6|19
1615830300000|2021-03-15 17:45:00|8697.3|8682.3|8700.5|8685.5|8702.8|8687.8|8696.8|8681.8|79
1615830600000|2021-03-15 17:50:00|8700.4|8685.4|8703.2|8688.2|8703.8|8688.8|8694.4|8679.4|52
1615830900000|2021-03-15 17:55:00|8698.3|8683.3|8715.1|8700.1|8715.1|8700.1|8698.3|8683.3|97
1615831200000|2021-03-15 18:00:00|8714.6|8699.6|8706.8|8691.8|8714.6|8699.6|8700.4|8685.4|28
1615831500000|2021-03-15 18:05:00|8706.9|8691.9|8702.3|8687.3|8716.8|8701.8|8700.8|8685.8|207
1615831800000|2021-03-15 18:10:00|8701.3|8686.3|8697.6|8682.6|8709.7|8694.7|8684.2|8669.2|435
1615832100000|2021-03-15 18:15:00|8699.6|8684.6|8689.6|8674.6|8704|8689|8688.6|8673.6|68
1615856400000|2021-03-16 01:00:00|8685.5|8670.5|8682.4|8667.4|8715.8|8684.1|8674.6|8659.5|87
1615856700000|2021-03-16 01:05:00|8678.9|8663.9|8703|8665.5|8706.7|8691.7|8674.9|8659.9|57
1615857000000|2021-03-16 01:10:00|8702.5|8665|8699.2|8674.2|8702.5|8674.3|8693.7|8665|1
1615857300000|2021-03-16 01:15:00|8702.5|8665|8705.8|8680.8|8715.4|8681.4|8700|8662.5|13
1615857600000|2021-03-16 01:20:00|8701.3|8686.3|8701.8|8686.8|8701.8|8686.8|8701.3|8686.3|0
1615857900000|2021-03-16 01:25:00|8704|8689|8703.2|8688.2|8710.9|8694.5|8702.8|8683.6|6
1615858200000|2021-03-16 01:30:00|8710.3|8695.3|8704.2|8689.2|8710.3|8695.3|8704.2|8689.2|5
1615858500000|2021-03-16 01:35:00|8703.8|8688.8|8702.5|8687.5|8703.8|8688.8|8702.5|8687.5|4
1615858800000|2021-03-16 01:40:00|8702.3|8687.3|8701.5|8686.5|8702.3|8687.3|8701.4|8686.4|2
1615859100000|2021-03-16 01:45:00|8701.1|8686.1|8689.7|8674.7|8704.6|8686.1|8684.1|8667.1|14
1615859400000|2021-03-16 01:50:00|8689.5|8674.5|8689.5|8674.5|8689.5|8674.5|8689.5|8674.5|0
1615860000000|2021-03-16 02:00:00|8696.3|8671.3|8695.3|8670.3|8696.3|8671.3|8695.3|8670.3|2
1615860300000|2021-03-16 02:05:00|8686.8|8671.8|8677.2|8662.2|8688.8|8673.8|8674.3|8659.3|1
1615860600000|2021-03-16 02:10:00|8677.6|8662.6|8677.7|8662.7|8678.1|8663.1|8677.6|8662.6|12
1615860900000|2021-03-16 02:15:00|8678.1|8663.1|8685.8|8660.8|8685.8|8663.6|8678.1|8660.8|1
1615861200000|2021-03-16 02:20:00|8685.7|8660.7|8686.2|8661.2|8686.2|8661.2|8685.7|8660.7|0
1615861500000|2021-03-16 02:25:00|8685.7|8660.7|8685.9|8660.9|8685.9|8660.9|8685.7|8660.7|0
1615862100000|2021-03-16 02:35:00|8687.3|8662.3|8674.5|8637|8687.8|8662.8|8670.1|8637|27
1615862400000|2021-03-16 02:40:00|8674.1|8636.6|8676.1|8638.6|8676.1|8638.6|8674.1|8636.6|2
1615862700000|2021-03-16 02:45:00|8660.9|8645.9|8671.8|8634.3|8675.1|8645.9|8660.3|8634.3|12
1615863000000|2021-03-16 02:50:00|8672.3|8634.8|8661.5|8636.5|8672.3|8641.1|8656|8634.8|4
1615863300000|2021-03-16 02:55:00|8661.6|8636.6|8659.1|8634.1|8661.6|8641|8656|8633.2|4
1615863600000|2021-03-16 03:00:00|8650.6|8635.6|8649.5|8634.5|8650.6|8635.6|8649.5|8634.5|0
1615863900000|2021-03-16 03:05:00|8649.6|8634.6|8649.6|8634.6|8650|8635|8649.6|8634.6|6
1615864200000|2021-03-16 03:10:00|8643.1|8628.1|8633.9|8618.9|8643.1|8628.1|8633.9|8618.9|9
1615864500000|2021-03-16 03:15:00|8636.7|8621.7|8652.3|8627.3|8656.4|8627.4|8636.7|8618.8|23
1615864800000|2021-03-16 03:20:00|8649.9|8624.9|8642.5|8627.5|8650.8|8631.3|8642.5|8624.9|1
1615865100000|2021-03-16 03:25:00|8646.1|8631.1|8655.7|8640.7|8660.7|8641.2|8646.1|8630.1|3
1615865400000|2021-03-16 03:30:00|8655.6|8640.6|8662.6|8637.6|8663.3|8641.3|8655.6|8637.6|4
1615865700000|2021-03-16 03:35:00|8654.5|8639.5|8654.3|8639.3|8663.1|8641.3|8654.2|8636.7|3
1615867800000|2021-03-16 04:10:00|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|0
1615868700000|2021-03-16 04:25:00|8663.6|8638.6|8664.1|8639.1|8664.1|8639.1|8663.6|8638.6|1
1615869000000|2021-03-16 04:30:00|8663.7|8638.7|8664.1|8639.1|8664.1|8639.1|8663.7|8638.7|0
1615869300000|2021-03-16 04:35:00|8663.2|8638.2|8663.4|8638.4|8663.4|8642.3|8657.3|8638.2|1
1615869900000|2021-03-16 04:45:00|8663.3|8638.3|8663.3|8638.3|8663.3|8638.3|8663.3|8638.3|0
1615870800000|2021-03-16 05:00:00|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|0
1615871400000|2021-03-16 05:10:00|8656.1|8641.1|8655.4|8640.4|8656.1|8641.1|8655.4|8640.4|1
1615872000000|2021-03-16 05:20:00|8655.8|8640.8|8658.9|8643.9|8658.9|8643.9|8655.8|8640.8|1
1615872300000|2021-03-16 05:25:00|8658.4|8643.4|8659.9|8644.9|8660.1|8645.1|8658.4|8643.4|1
1615872600000|2021-03-16 05:30:00|8666.4|8641.4|8669.5|8654.5|8674|8659|8657.9|8638.9|16
1615872900000|2021-03-16 05:35:00|8670.9|8655.9|8670.9|8655.9|8671.4|8656.4|8670.9|8655.9|1
1615873200000|2021-03-16 05:40:00|8671.4|8656.4|8690.6|8653.1|8690.7|8656.4|8671.4|8646.2|13
1615873500000|2021-03-16 05:45:00|8690.2|8652.7|8682.9|8657.9|8691.8|8659.4|8682.9|8652.2|1
1615873800000|2021-03-16 05:50:00|8673.4|8658.4|8675|8650|8675|8658.4|8664.8|8649.8|4
1615874100000|2021-03-16 05:55:00|8664|8649|8685.7|8648.2|8685.7|8650|8663.9|8648.2|1
1615874400000|2021-03-16 06:00:00|8682.5|8657.5|8680|8665|8682.5|8665|8680|8657.5|1
1615874700000|2021-03-16 06:05:00|8680.5|8665.5|8680|8665|8680.5|8665.5|8680|8665|3
1615875000000|2021-03-16 06:10:00|8682.5|8657.5|8687.9|8672.9|8690|8675|8674|8657|27
1615875300000|2021-03-16 06:15:00|8690|8675|8694.4|8679.4|8696.5|8681.5|8690|8675|26
1615875600000|2021-03-16 06:20:00|8694|8679|8694|8679|8694|8679|8694|8679|0
1615875900000|2021-03-16 06:25:00|8694.1|8679.1|8696.5|8681.5|8697.5|8682.5|8693.5|8678.5|2
1615876200000|2021-03-16 06:30:00|8697.1|8682.1|8704.9|8689.9|8707.4|8692.4|8697.1|8682.1|18
1615876500000|2021-03-16 06:35:00|8705.3|8690.3|8701.7|8686.7|8707.6|8692.6|8701.7|8686.7|12
1615876800000|2021-03-16 06:40:00|8702.6|8687.6|8707.3|8692.3|8711.7|8696.7|8702.6|8687.6|19
1615877100000|2021-03-16 06:45:00|8706.8|8691.8|8693.6|8678.6|8707.9|8692.9|8693.6|8678.6|109
1615877400000|2021-03-16 06:50:00|8693.1|8678.1|8701.1|8686.1|8706.6|8686.2|8693.1|8678.1|27
1615877700000|2021-03-16 06:55:00|8700.6|8685.6|8708.1|8683.1|8708.1|8688.2|8699.6|8683.1|14
1615878000000|2021-03-16 07:00:00|8704.1|8689.1|8698.2|8683.2|8709.6|8689.1|8698.2|8682.2|2
1615878300000|2021-03-16 07:05:00|8702.2|8687.2|8695.7|8680.7|8703.2|8688.2|8695.3|8680.3|3
1615878600000|2021-03-16 07:10:00|8697.5|8682.5|8700.7|8685.7|8700.7|8685.7|8695.2|8680.2|7
1615878900000|2021-03-16 07:15:00|8699.9|8684.9|8699.7|8684.7|8699.9|8684.9|8699.7|8684.7|0
1615879200000|2021-03-16 07:20:00|8699.3|8684.3|8699.7|8684.7|8700.2|8685.2|8699.2|8684.2|0
1615879500000|2021-03-16 07:25:00|8699.8|8684.8|8699.8|8684.8|8700.3|8685.3|8699.3|8684.3|0
1615879800000|2021-03-16 07:30:00|8700.2|8685.2|8698.8|8683.8|8700.3|8685.3|8698.8|8683.8|2
1615880100000|2021-03-16 07:35:00|8699.3|8684.3|8695.3|8680.3|8699.8|8684.8|8693.9|8678.9|15
1615880400000|2021-03-16 07:40:00|8694.9|8679.9|8695.9|8680.9|8696.4|8681.4|8694.9|8679.9|2
1615880700000|2021-03-16 07:45:00|8695.4|8680.4|8695.4|8680.4|8696.4|8681.4|8694.9|8679.9|1
1615881000000|2021-03-16 07:50:00|8694.9|8679.9|8704.5|8689.5|8704.8|8689.8|8694.9|8679.9|3
1615881300000|2021-03-16 07:55:00|8703|8688|8703|8688|8704|8689|8703|8688|0
1615881600000|2021-03-16 08:00:00|8702.5|8687.5|8701.4|8686.4|8702.5|8687.5|8701.4|8686.4|2
1615881900000|2021-03-16 08:05:00|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|1
1615882200000|2021-03-16 08:10:00|8701.1|8686.1|8701.5|8686.5|8701.5|8686.5|8701|8686|0
1615882500000|2021-03-16 08:15:00|8703.2|8688.2|8712.6|8697.6|8712.9|8697.9|8703.2|8688.2|14
1615882800000|2021-03-16 08:20:00|8713|8698|8714.4|8699.4|8719.9|8704.9|8712.6|8697.6|37
1615883100000|2021-03-16 08:25:00|8715.9|8700.9|8728.3|8713.3|8728.4|8713.4|8715.9|8700.9|30
1615883400000|2021-03-16 08:30:00|8727.4|8712.4|8726.4|8711.4|8728.3|8713.3|8726.4|8711.4|0
1615883700000|2021-03-16 08:35:00|8726.1|8711.1|8723.8|8708.8|8726.1|8711.1|8723.5|8708.5|1
1615884000000|2021-03-16 08:40:00|8724.7|8709.7|8729.4|8714.4|8732.3|8717.3|8723|8708|12
1615884300000|2021-03-16 08:45:00|8728.3|8713.3|8726|8711|8738.5|8723.5|8726|8711|12
1615884600000|2021-03-16 08:50:00|8724.7|8709.7|8722|8707|8724.7|8709.7|8719.7|8704.7|3
1615884900000|2021-03-16 08:55:00|8724|8709|8723.5|8708.5|8724|8709|8723|8708|1
1615885200000|2021-03-16 09:00:00|8723|8708|8718.5|8703.5|8723|8708|8706.1|8691.1|28
1615885500000|2021-03-16 09:05:00|8718.6|8703.6|8718|8703|8720.5|8705.5|8717|8702|9
1615885800000|2021-03-16 09:10:00|8718.5|8703.5|8716.5|8701.5|8720.5|8705.5|8715.5|8700.5|5
1615886100000|2021-03-16 09:15:00|8717.4|8702.4|8719|8704|8719|8704|8717.4|8702.4|0
1615886700000|2021-03-16 09:25:00|8718.6|8703.6|8722|8707|8723.5|8708.5|8717.5|8702.5|3
1615887000000|2021-03-16 09:30:00|8721|8706|8707.5|8692.5|8728.5|8713.5|8707|8692|20
1615887300000|2021-03-16 09:35:00|8708.4|8693.4|8695.5|8680.5|8708.5|8693.5|8695.5|8680.5|14
1615887600000|2021-03-16 09:40:00|8697.2|8682.2|8696|8681|8698.9|8683.9|8695|8680|6
1615887900000|2021-03-16 09:45:00|8695.5|8680.5|8695.5|8680.5|8698|8683|8694.5|8679.5|3
1615888200000|2021-03-16 09:50:00|8694.6|8679.6|8696|8681|8697.8|8682.8|8693.4|8678.4|40
1615888500000|2021-03-16 09:55:00|8696.4|8681.4|8703.4|8688.4|8703.9|8688.9|8695.5|8680.5|10
1615888800000|2021-03-16 10:00:00|8702.9|8687.9|8708.8|8693.8|8708.8|8693.8|8701.4|8686.4|3
1615889100000|2021-03-16 10:05:00|8709.2|8694.2|8708.4|8693.4|8709.8|8694.8|8700.3|8685.3|18
1615889400000|2021-03-16 10:10:00|8708.9|8693.9|8686|8671|8708.9|8693.9|8681.5|8666.5|79
1615889700000|2021-03-16 10:15:00|8686.5|8671.5|8688.5|8673.5|8690|8675|8686.5|8671.5|8
1615890000000|2021-03-16 10:20:00|8688|8673|8688|8673|8688|8673|8686|8671|1
1615890300000|2021-03-16 10:25:00|8688.5|8673.5|8688.5|8673.5|8688.5|8673.5|8688.5|8673.5|1
1615890600000|2021-03-16 10:30:00|8688|8673|8693|8678|8693|8678|8686.5|8671.5|12
1615890900000|2021-03-16 10:35:00|8693.2|8678.2|8694.7|8679.7|8694.7|8679.7|8692.1|8677.1|7
1615891200000|2021-03-16 10:40:00|8693.2|8678.2|8694.6|8679.6|8694.6|8679.6|8690.1|8675.1|15
1615891500000|2021-03-16 10:45:00|8694.7|8679.7|8691.6|8676.6|8697.7|8682.7|8691.6|8676.6|7
1615891800000|2021-03-16 10:50:00|8692.9|8677.9|8693.1|8678.1|8694.6|8679.6|8692.6|8677.6|3
1615892100000|2021-03-16 10:55:00|8692.6|8677.6|8694.5|8679.5|8695.6|8680.6|8692.1|8677.1|3
1615892400000|2021-03-16 11:00:00|8693.6|8678.6|8691.1|8676.1|8695.1|8680.1|8690.5|8675.5|4
1615892700000|2021-03-16 11:05:00|8686|8671|8688.1|8673.1|8688.6|8673.6|8685.1|8670.1|30
1615893000000|2021-03-16 11:10:00|8688.5|8673.5|8688.6|8673.6|8688.6|8673.6|8688.5|8673.5|0
1615893300000|2021-03-16 11:15:00|8688.1|8673.1|8690.6|8675.6|8691.6|8676.6|8687.2|8672.2|11
1615893600000|2021-03-16 11:20:00|8691.1|8676.1|8691.1|8676.1|8691.1|8676.1|8691.1|8676.1|2
1615893900000|2021-03-16 11:25:00|8692.1|8677.1|8691.1|8676.1|8692.6|8677.6|8691.1|8676.1|3
1615894200000|2021-03-16 11:30:00|8691.6|8676.6|8689.1|8674.1|8691.6|8676.6|8686.2|8671.2|23
1615894500000|2021-03-16 11:35:00|8688.7|8673.7|8689.1|8674.1|8690.9|8675.9|8688.6|8673.6|23
1615894800000|2021-03-16 11:40:00|8689.6|8674.6|8690.6|8675.6|8691.1|8676.1|8689.6|8674.6|5
1615895100000|2021-03-16 11:45:00|8689.6|8674.6|8688.1|8673.1|8689.6|8674.6|8685.7|8670.7|5
1615895400000|2021-03-16 11:50:00|8687.2|8672.2|8686.7|8671.7|8687.2|8672.2|8686.7|8671.7|2
1615895700000|2021-03-16 11:55:00|8687.6|8672.6|8707.2|8692.2|8707.2|8692.2|8687.6|8672.6|46
1615896000000|2021-03-16 12:00:00|8708.7|8693.7|8731.5|8716.5|8731.5|8716.5|8707.6|8692.6|80
1615896300000|2021-03-16 12:05:00|8731|8716|8729.1|8714.1|8734|8719|8721.1|8706.1|38
1615896600000|2021-03-16 12:10:00|8729.6|8714.6|8731.7|8716.7|8741.2|8726.2|8725.7|8710.7|85
1615896900000|2021-03-16 12:15:00|8732.5|8717.5|8718.5|8703.5|8733.7|8718.7|8717.5|8702.5|60
1615897200000|2021-03-16 12:20:00|8718.2|8703.2|8709.6|8694.6|8718.2|8703.2|8707.2|8692.2|61
1615897500000|2021-03-16 12:25:00|8709.7|8694.7|8715.2|8700.2|8718.1|8703.1|8709.1|8694.1|24
1615897800000|2021-03-16 12:30:00|8716.5|8701.5|8718.5|8703.5|8722.1|8707.1|8709.1|8694.1|71
1615898100000|2021-03-16 12:35:00|8718.6|8703.6|8729.1|8714.1|8730.6|8715.6|8718.6|8703.6|72
1615898400000|2021-03-16 12:40:00|8728.6|8713.6|8729.6|8714.6|8729.6|8714.6|8717.6|8702.6|22
1615898700000|2021-03-16 12:45:00|8729.7|8714.7|8720.7|8705.7|8729.7|8714.7|8718.8|8703.8|26
1615899000000|2021-03-16 12:50:00|8725.5|8710.5|8728.6|8713.6|8728.6|8713.6|8718.2|8703.2|21
1615899300000|2021-03-16 12:55:00|8729.1|8714.1|8726.6|8711.6|8729.1|8714.1|8722.1|8707.1|12
1615899600000|2021-03-16 13:00:00|8724.1|8709.1|8718.6|8703.6|8729.1|8714.1|8712.8|8697.8|14
1615899900000|2021-03-16 13:05:00|8717.7|8702.7|8718.3|8703.3|8724.2|8709.2|8712.8|8697.8|41
1615900200000|2021-03-16 13:10:00|8721.5|8706.5|8749.8|8734.8|8749.8|8734.8|8716.8|8701.8|141
1615900500000|2021-03-16 13:15:00|8749.9|8734.9|8749|8734|8753.4|8738.4|8742.6|8727.6|56
1615900800000|2021-03-16 13:20:00|8748.5|8733.5|8738.1|8723.1|8750.1|8735.1|8737.7|8722.7|47
1615901100000|2021-03-16 13:25:00|8737.7|8722.7|8733.2|8718.2|8739.1|8724.1|8728.6|8713.6|56
1615901400000|2021-03-16 13:30:00|8733.1|8718.1|8709|8694|8733.1|8718.1|8707.5|8692.5|125
1615901700000|2021-03-16 13:35:00|8708.9|8693.9|8712.9|8697.9|8717.4|8702.4|8705.6|8690.6|74
1615902000000|2021-03-16 13:40:00|8713.5|8698.5|8709.9|8694.9|8721|8706|8708|8693|66
1615902300000|2021-03-16 13:45:00|8711.5|8696.5|8727.4|8712.4|8727.4|8712.4|8710|8695|80
1615902600000|2021-03-16 13:50:00|8727.9|8712.9|8705|8690|8728.4|8713.4|8703.1|8688.1|118
1615902900000|2021-03-16 13:55:00|8708.9|8693.9|8717|8702|8718.9|8703.9|8704.5|8689.5|62
1615903200000|2021-03-16 14:00:00|8712.5|8697.5|8715.5|8700.5|8715.5|8700.5|8697.5|8682.5|72
1615903500000|2021-03-16 14:05:00|8716|8701|8716.8|8701.8|8721.8|8706.8|8712|8697|71
1615903800000|2021-03-16 14:10:00|8715.9|8700.9|8720.3|8705.3|8721.2|8706.2|8706.9|8691.9|125
1615904100000|2021-03-16 14:15:00|8720.8|8705.8|8722.4|8707.4|8727.4|8712.4|8720.4|8705.4|36
1615904400000|2021-03-16 14:20:00|8722.9|8707.9|8731.4|8716.4|8733.4|8718.4|8716.9|8701.9|46
1615904700000|2021-03-16 14:25:00|8730.9|8715.9|8739.9|8724.9|8740.9|8725.9|8728.4|8713.4|113
1615905000000|2021-03-16 14:30:00|8740|8725|8743.9|8728.9|8745.4|8730.4|8728.4|8713.4|130
1615905300000|2021-03-16 14:35:00|8740.4|8725.4|8750.4|8735.4|8755.8|8740.8|8740.4|8725.4|135
1615905600000|2021-03-16 14:40:00|8751.2|8736.2|8760.2|8745.2|8764.8|8749.8|8746.4|8731.4|171
1615905900000|2021-03-16 14:45:00|8760.3|8745.3|8763.8|8748.8|8771.8|8756.8|8758.3|8743.3|142
1615906200000|2021-03-16 14:50:00|8766|8751|8761.3|8746.3|8772.8|8757.8|8757.4|8742.4|106
1615906500000|2021-03-16 14:55:00|8760.8|8745.8|8745.3|8730.3|8761.8|8746.8|8744.3|8729.3|150
1615906800000|2021-03-16 15:00:00|8748.3|8733.3|8738.8|8723.8|8751.3|8736.3|8738.8|8723.8|43
1615907100000|2021-03-16 15:05:00|8738.3|8723.3|8734.8|8719.8|8746.8|8731.8|8731.9|8716.9|45
1615907400000|2021-03-16 15:10:00|8733.8|8718.8|8731.8|8716.8|8739.3|8724.3|8728|8713|107
1615907700000|2021-03-16 15:15:00|8732.2|8717.2|8723.9|8708.9|8734.9|8719.9|8722.4|8707.4|68
1615908000000|2021-03-16 15:20:00|8723.4|8708.4|8724.4|8709.4|8737.3|8722.3|8722.9|8707.9|76
1615908300000|2021-03-16 15:25:00|8723.9|8708.9|8726.9|8711.9|8729.4|8714.4|8723.9|8708.9|41
1615908600000|2021-03-16 15:30:00|8726.4|8711.4|8714.3|8699.3|8726.4|8711.4|8714.3|8699.3|39
1615908900000|2021-03-16 15:35:00|8713|8698|8724.8|8709.8|8724.8|8709.8|8712.9|8697.9|24
1615909200000|2021-03-16 15:40:00|8724.7|8709.7|8715.4|8700.4|8724.7|8709.7|8714.4|8699.4|21
1615909500000|2021-03-16 15:45:00|8713.8|8698.8|8720.3|8705.3|8720.8|8705.8|8709.8|8694.8|144
1615909800000|2021-03-16 15:50:00|8720.7|8705.7|8724.2|8709.2|8727.8|8712.8|8719.8|8704.8|89
1615910100000|2021-03-16 15:55:00|8723.3|8708.3|8714.3|8699.3|8725.2|8710.2|8714.3|8699.3|21
1615910400000|2021-03-16 16:00:00|8715.3|8700.3|8725.3|8710.3|8725.3|8710.3|8715.3|8700.3|29
1615910700000|2021-03-16 16:05:00|8724.8|8709.8|8731.2|8716.2|8731.7|8716.7|8724.8|8709.8|84
1615911000000|2021-03-16 16:10:00|8730.8|8715.8|8723.2|8708.2|8730.8|8715.8|8721.3|8706.3|19
1615911300000|2021-03-16 16:15:00|8726.7|8711.7|8730.2|8715.2|8736.2|8721.2|8726.7|8711.7|44
1615911600000|2021-03-16 16:20:00|8729.8|8714.8|8727.8|8712.8|8735.7|8720.7|8727.8|8712.8|91
1615911900000|2021-03-16 16:25:00|8727.7|8712.7|8722.2|8707.2|8729.3|8714.3|8722.2|8707.2|27
1615912200000|2021-03-16 16:30:00|8721.8|8706.8|8736.7|8721.7|8736.7|8721.7|8721.3|8706.3|64
1615912500000|2021-03-16 16:35:00|8735.4|8720.4|8737.2|8722.2|8739.7|8724.7|8734.3|8719.3|59
1615912800000|2021-03-16 16:40:00|8736.2|8721.2|8739.2|8724.2|8745.1|8730.1|8735.7|8720.7|47
1615913100000|2021-03-16 16:45:00|8738.8|8723.8|8743.8|8728.8|8744.4|8729.4|8735.7|8720.7|49
1615913400000|2021-03-16 16:50:00|8742.1|8727.1|8746.3|8731.3|8746.3|8731.3|8737.8|8722.8|45
1615913700000|2021-03-16 16:55:00|8745.3|8730.3|8743.4|8728.4|8745.8|8730.8|8739.9|8724.9|19
1615914000000|2021-03-16 17:00:00|8743.7|8728.7|8727.9|8712.9|8746.7|8731.7|8727.4|8712.4|96
1615914300000|2021-03-16 17:05:00|8728.3|8713.3|8731.7|8716.7|8732.7|8717.7|8727.4|8712.4|49
1615914600000|2021-03-16 17:10:00|8731.8|8716.8|8728.3|8713.3|8737.7|8722.7|8728.3|8713.3|17
1615914900000|2021-03-16 17:15:00|8728.7|8713.7|8732.7|8717.7|8737.2|8722.2|8728.3|8713.3|77
1615915200000|2021-03-16 17:20:00|8732.2|8717.2|8731.3|8716.3|8736.2|8721.2|8730.3|8715.3|84
1615915500000|2021-03-16 17:25:00|8730.9|8715.9|8735.8|8720.8|8737.7|8722.7|8730.3|8715.3|21
1615915800000|2021-03-16 17:30:00|8735.7|8720.7|8732.3|8717.3|8738.7|8723.7|8731.3|8716.3|278
1615916100000|2021-03-16 17:35:00|8732|8717|8736.3|8721.3|8736.3|8721.3|8728.4|8713.4|43
1615916400000|2021-03-16 17:40:00|8736.7|8721.7|8730.7|8715.7|8739.7|8724.7|8730.7|8715.7|60
1615916700000|2021-03-16 17:45:00|8728.7|8713.7|8744.1|8729.1|8744.6|8729.6|8728.7|8713.7|63
1615917000000|2021-03-16 17:50:00|8743.7|8728.7|8738.3|8723.3|8748.6|8733.6|8738.3|8723.3|57
1615917300000|2021-03-16 17:55:00|8738.8|8723.8|8731.4|8716.4|8742.3|8727.3|8730.4|8715.4|267
1615917600000|2021-03-16 18:00:00|8733.8|8718.8|8727.4|8712.4|8737.9|8722.9|8727.4|8712.4|53
1615917900000|2021-03-16 18:05:00|8727.9|8712.9|8720.5|8705.5|8734.8|8719.8|8720.5|8705.5|57
1615918200000|2021-03-16 18:10:00|8720.9|8705.9|8713.2|8698.2|8724.9|8709.9|8710.5|8695.5|400
1615918500000|2021-03-16 18:15:00|8713.3|8698.3|8723.5|8708.5|8724.3|8709.3|8706.9|8691.9|188
1615918800000|2021-03-16 18:20:00|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|0
1615942800000|2021-03-17 01:00:00|8714.7|8699.7|8711.6|8696.6|8726.5|8707.7|8710.5|8695.5|25
1615943100000|2021-03-17 01:05:00|8710.7|8695.7|8722|8707|8725.7|8710|8707|8692|70
1615943400000|2021-03-17 01:10:00|8722.8|8707.8|8723|8708|8723|8708|8722.8|8707.8|0
1615943700000|2021-03-17 01:15:00|8723.4|8708.4|8721.6|8706.6|8724.8|8709.8|8721.1|8706.1|1
1615944000000|2021-03-17 01:20:00|8720.3|8705.3|8723|8708|8723|8708|8720.1|8705.1|0
1615944300000|2021-03-17 01:25:00|8722.6|8707.6|8720.5|8705.5|8722.6|8707.6|8720.5|8705.5|8
1615944900000|2021-03-17 01:35:00|8717.2|8702.2|8709.2|8694.2|8717.2|8702.2|8708.4|8693.4|8
1615945200000|2021-03-17 01:40:00|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|0
1615945500000|2021-03-17 01:45:00|8711.7|8696.7|8713|8698|8713|8698|8711.7|8696.7|1
1615945800000|2021-03-17 01:50:00|8713.5|8698.5|8715.9|8700.9|8715.9|8700.9|8713.5|8698.5|0
1615946100000|2021-03-17 01:55:00|8716|8701|8722.5|8697.5|8722.5|8701|8716|8697.5|1
1615946400000|2021-03-17 02:00:00|8722.4|8697.4|8722.4|8697.4|8722.4|8697.4|8722.4|8697.4|0
1615946700000|2021-03-17 02:05:00|8723.3|8698.3|8718.3|8703.3|8723.4|8703.3|8718.3|8698.3|0
1615947000000|2021-03-17 02:10:00|8719.5|8704.5|8726.6|8701.6|8726.6|8706.2|8719.5|8701.6|4
1615947300000|2021-03-17 02:15:00|8726.5|8701.5|8721.6|8706.6|8726.6|8707.4|8721.6|8701.5|0
1615947900000|2021-03-17 02:25:00|8723.3|8708.3|8723.6|8708.6|8723.6|8708.6|8723.3|8708.3|0
1615948200000|2021-03-17 02:30:00|8724.9|8709.9|8723.5|8708.5|8725.4|8710.4|8723.5|8708.5|0
1615948500000|2021-03-17 02:35:00|8723.9|8708.9|8724.3|8709.3|8724.4|8709.4|8723.9|8708.9|0
1615948800000|2021-03-17 02:40:00|8725.3|8710.3|8724.3|8709.3|8725.4|8710.4|8724.3|8709.3|0
1615949100000|2021-03-17 02:45:00|8723.9|8708.9|8720.2|8705.2|8723.9|8708.9|8720.1|8705.1|1
1615949700000|2021-03-17 02:55:00|8720.6|8705.6|8720.2|8705.2|8720.6|8705.6|8720.2|8705.2|0
1615950000000|2021-03-17 03:00:00|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|2
1615950300000|2021-03-17 03:05:00|8720.1|8705.1|8720.7|8705.7|8720.7|8705.7|8720.1|8705.1|0
1615950600000|2021-03-17 03:10:00|8720.2|8705.2|8720.8|8705.8|8725|8710|8719.7|8704.7|5
1615950900000|2021-03-17 03:15:00|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|8720.2|8705.2|0
1615951200000|2021-03-17 03:20:00|8720.6|8705.6|8720.7|8705.7|8720.7|8705.7|8720.6|8705.6|0
1615951500000|2021-03-17 03:25:00|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|3
1615951800000|2021-03-17 03:30:00|8719.9|8704.9|8720.8|8705.8|8720.8|8705.8|8719.7|8704.7|0
1615952400000|2021-03-17 03:40:00|8720.9|8705.9|8720.9|8705.9|8720.9|8705.9|8720.9|8705.9|0
1615953000000|2021-03-17 03:50:00|8720.4|8705.4|8721.4|8706.4|8721.4|8706.4|8720.3|8705.3|0
1615953900000|2021-03-17 04:05:00|8722.5|8707.5|8722.4|8707.4|8722.5|8707.5|8722.4|8707.4|9
1615954200000|2021-03-17 04:10:00|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|0
1615954800000|2021-03-17 04:20:00|8725.8|8710.8|8727.3|8712.3|8727.3|8712.3|8725.8|8710.8|2
1615955100000|2021-03-17 04:25:00|8727.4|8712.4|8725.6|8710.6|8727.8|8712.8|8725.1|8710.1|2
1615955400000|2021-03-17 04:30:00|8725.1|8710.1|8725.5|8710.5|8725.5|8710.5|8725.1|8710.1|0
1615955700000|2021-03-17 04:35:00|8725.6|8710.6|8723.9|8708.9|8726.1|8711.1|8723.9|8708.9|1
1615956000000|2021-03-17 04:40:00|8724.6|8709.6|8728.1|8713.1|8731.1|8716.1|8724.6|8709.6|4
1615956600000|2021-03-17 04:50:00|8725.7|8710.7|8728.3|8713.3|8729.9|8714.9|8725.7|8710.7|0
1615956900000|2021-03-17 04:55:00|8727.9|8712.9|8726.1|8711.1|8728.9|8713.9|8726.1|8711.1|0
1615957500000|2021-03-17 05:05:00|8727|8712|8727.5|8702.5|8727.5|8712.1|8727|8702.5|20
1615957800000|2021-03-17 05:10:00|8727.9|8702.9|8726.3|8711.3|8727.9|8711.3|8721.6|8702|0
1615958100000|2021-03-17 05:15:00|8725.9|8710.9|8726.3|8711.3|8726.3|8711.3|8725.8|8710.8|0
1615958400000|2021-03-17 05:20:00|8726.2|8711.2|8726.3|8711.3|8726.3|8711.3|8726.2|8711.2|0
1615958700000|2021-03-17 05:25:00|8725.3|8710.3|8726.3|8711.3|8726.3|8711.3|8725.3|8710.3|0
1615959000000|2021-03-17 05:30:00|8724.3|8709.3|8724.4|8709.4|8724.4|8709.4|8724.3|8709.3|1
1615959300000|2021-03-17 05:35:00|8725.4|8710.4|8734|8719|8736.5|8721.5|8725.4|8710.4|6
1615959600000|2021-03-17 05:40:00|8734.1|8719.1|8734.4|8719.4|8734.9|8719.9|8734.1|8719.1|1
1615959900000|2021-03-17 05:45:00|8734|8719|8735.4|8720.4|8735.4|8720.4|8733.9|8718.9|6
1615960200000|2021-03-17 05:50:00|8734.5|8719.5|8734.9|8719.9|8734.9|8719.9|8734.5|8719.5|3
1615960500000|2021-03-17 05:55:00|8735|8720|8734.5|8719.5|8735|8720|8734.5|8719.5|0
1615960800000|2021-03-17 06:00:00|8735|8720|8735|8720|8735.4|8720.4|8734.5|8719.5|0
1615961100000|2021-03-17 06:05:00|8736.2|8721.2|8741.4|8726.4|8742.3|8727.3|8736.2|8721.2|12
1615961400000|2021-03-17 06:10:00|8742.3|8727.3|8742.9|8727.9|8746.2|8731.2|8741.4|8726.4|14
1615961700000|2021-03-17 06:15:00|8743|8728|8743|8728|8743|8728|8743|8728|0
1615962000000|2021-03-17 06:20:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|1
1615962300000|2021-03-17 06:25:00|8743.9|8728.9|8736.9|8721.9|8745.8|8730.8|8736.8|8721.8|20
1615962600000|2021-03-17 06:30:00|8737.3|8722.3|8739.4|8724.4|8744.3|8729.3|8737.3|8722.3|3
1615962900000|2021-03-17 06:35:00|8738.6|8723.6|8730.4|8715.4|8738.6|8723.6|8728.4|8713.4|4
1615963200000|2021-03-17 06:40:00|8729.6|8714.6|8735.9|8720.9|8735.9|8720.9|8729.4|8714.4|3
1615963500000|2021-03-17 06:45:00|8737.9|8722.9|8742.9|8727.9|8744.4|8729.4|8737.9|8722.9|14
1615963800000|2021-03-17 06:50:00|8742.4|8727.4|8744.4|8729.4|8744.4|8729.4|8741.9|8726.9|1
1615964100000|2021-03-17 06:55:00|8744.9|8729.9|8745.9|8730.9|8752.9|8737.9|8742|8727|11
1615964400000|2021-03-17 07:00:00|8745.5|8730.5|8743.7|8728.7|8747|8732|8742.5|8727.5|4
1615964700000|2021-03-17 07:05:00|8743.5|8728.5|8734.5|8719.5|8743.5|8728.5|8731.1|8716.1|4
1615965000000|2021-03-17 07:10:00|8733.5|8718.5|8739.5|8724.5|8744|8724.5|8732|8717|14
1615965300000|2021-03-17 07:15:00|8738.3|8723.3|8738|8723|8738.3|8723.3|8737.5|8722.5|0
1615965600000|2021-03-17 07:20:00|8737.5|8722.5|8738.5|8723.5|8738.5|8723.5|8737.5|8722.5|0
1615965900000|2021-03-17 07:25:00|8738.1|8723.1|8735.9|8720.9|8739.4|8724.4|8735.9|8720.9|1
1615966200000|2021-03-17 07:30:00|8735.5|8720.5|8735.9|8720.9|8735.9|8720.9|8735.5|8720.5|0
1615966500000|2021-03-17 07:35:00|8736.4|8721.4|8737.5|8722.5|8742.4|8723|8734.9|8717.4|1
1615966800000|2021-03-17 07:40:00|8737.9|8722.9|8738|8723|8745|8730|8737.9|8722.9|2
1615967100000|2021-03-17 07:45:00|8736.5|8721.5|8734.5|8719.5|8736.5|8721.5|8734.5|8719.5|5
1615967400000|2021-03-17 07:50:00|8735|8720|8735|8720|8735|8720|8735|8720|0
1615967700000|2021-03-17 07:55:00|8735.2|8720.2|8742.1|8727.1|8742.1|8727.1|8735.2|8716.9|1
1615968000000|2021-03-17 08:00:00|8742.5|8727.5|8741.5|8726.5|8742.5|8727.5|8741.5|8726.5|0
1615968300000|2021-03-17 08:05:00|8742.4|8727.4|8739|8724|8742.4|8727.4|8736.5|8721.5|4
1615968600000|2021-03-17 08:10:00|8738|8723|8747.5|8732.5|8747.5|8732.5|8738|8723|8
1615968900000|2021-03-17 08:15:00|8750|8735|8744.5|8729.5|8751|8736|8744.5|8729.5|3
1615969200000|2021-03-17 08:20:00|8745.5|8730.5|8742.6|8727.6|8745.5|8730.5|8741.6|8726.6|5
1615969500000|2021-03-17 08:25:00|8741.3|8726.3|8740.6|8725.6|8741.6|8726.6|8740.1|8725.1|5
1615969800000|2021-03-17 08:30:00|8741.1|8726.1|8739.1|8724.1|8742.1|8727.1|8739.1|8724.1|5
1615970100000|2021-03-17 08:35:00|8735.6|8720.6|8735.2|8720.2|8741.8|8726.8|8734.6|8719.6|26
1615970400000|2021-03-17 08:40:00|8733.5|8718.5|8733.2|8718.2|8735.2|8720.2|8733.2|8718.2|2
1615970700000|2021-03-17 08:45:00|8732.8|8717.8|8732.7|8717.7|8732.8|8717.8|8730.2|8715.2|2
1615971000000|2021-03-17 08:50:00|8731.4|8716.4|8727.2|8712.2|8732.2|8717.2|8725.7|8710.7|3
1615971600000|2021-03-17 09:00:00|8726.3|8711.3|8726.8|8711.8|8728.2|8713.2|8726.3|8711.3|3
1615971900000|2021-03-17 09:05:00|8726.3|8711.3|8726.8|8711.8|8727.8|8712.8|8723.8|8708.8|7
1615972200000|2021-03-17 09:10:00|8726|8711|8717.3|8702.3|8726|8711|8716.3|8701.3|13
1615972500000|2021-03-17 09:15:00|8718.1|8703.1|8723.3|8708.3|8725.1|8710.1|8717.8|8702.8|3
1615972800000|2021-03-17 09:20:00|8723.8|8708.8|8726.8|8711.8|8728.3|8713.3|8722.8|8707.8|3
1615973100000|2021-03-17 09:25:00|8727.3|8712.3|8726.8|8711.8|8733.8|8718.8|8726.8|8711.8|10
1615973400000|2021-03-17 09:30:00|8725.5|8710.5|8731.3|8716.3|8731.3|8716.3|8724.8|8709.8|5
1615973700000|2021-03-17 09:35:00|8731.7|8716.7|8730.3|8715.3|8735.8|8720.8|8730.3|8715.3|3
1615974000000|2021-03-17 09:40:00|8729.4|8714.4|8730.4|8715.4|8730.4|8715.4|8725.8|8710.8|2
1615974300000|2021-03-17 09:45:00|8730.9|8715.9|8731.9|8716.9|8731.9|8716.9|8730.9|8715.9|0
1615974600000|2021-03-17 09:50:00|8731.4|8716.4|8729.9|8714.9|8731.4|8716.4|8729.9|8714.9|0
1615974900000|2021-03-17 09:55:00|8730|8715|8728.4|8713.4|8731|8716|8728.4|8713.4|2
1615975200000|2021-03-17 10:00:00|8727.1|8712.1|8723.5|8708.5|8727.1|8712.1|8723.5|8708.5|3
1615975500000|2021-03-17 10:05:00|8723.2|8708.2|8722.4|8707.4|8723.2|8708.2|8714.5|8699.5|25
1615975800000|2021-03-17 10:10:00|8721.4|8706.4|8722.4|8707.4|8722.4|8707.4|8720.4|8705.4|1
1615976100000|2021-03-17 10:15:00|8722.1|8707.1|8718.9|8703.9|8722.1|8707.1|8718.4|8703.4|4
1615976400000|2021-03-17 10:20:00|8718.4|8703.4|8722.4|8707.4|8723.3|8708.3|8713.6|8698.6|18
1615976700000|2021-03-17 10:25:00|8721.9|8706.9|8717.5|8702.5|8721.9|8706.9|8717.5|8702.5|6
1615977000000|2021-03-17 10:30:00|8718.3|8703.3|8717.6|8702.6|8718.9|8703.9|8717.6|8702.6|0
1615977300000|2021-03-17 10:35:00|8718.4|8703.4|8718.5|8703.5|8718.5|8703.5|8718.4|8703.4|0
1615977600000|2021-03-17 10:40:00|8718.9|8703.9|8717.4|8702.4|8721.4|8706.4|8717.4|8702.4|5
1615977900000|2021-03-17 10:45:00|8717.5|8702.5|8716.9|8701.9|8717.5|8702.5|8716.9|8701.9|0
1615978200000|2021-03-17 10:50:00|8716.5|8701.5|8716.5|8701.5|8716.5|8701.5|8716.4|8701.4|0
1615978500000|2021-03-17 10:55:00|8716|8701|8708.5|8693.5|8716.4|8701.4|8708.5|8693.5|25
1615978800000|2021-03-17 11:00:00|8708|8693|8701.5|8686.5|8708|8693|8697.1|8682.1|23
1615979100000|2021-03-17 11:05:00|8702|8687|8700.6|8685.6|8702.1|8687.1|8700.6|8685.6|0
1615979400000|2021-03-17 11:10:00|8701.6|8686.6|8701|8686|8701.6|8686.6|8699.6|8684.6|5
1615979700000|2021-03-17 11:15:00|8700|8685|8687.5|8672.5|8700|8685|8683.5|8668.5|28
1615980000000|2021-03-17 11:20:00|8689|8674|8690.5|8675.5|8690.6|8675.6|8688|8673|7
1615980300000|2021-03-17 11:25:00|8690.1|8675.1|8690|8675|8690.1|8675.1|8690|8675|0
1615980600000|2021-03-17 11:30:00|8689.9|8674.9|8688.6|8673.6|8691.5|8676.5|8688.6|8673.6|5
1615980900000|2021-03-17 11:35:00|8691|8676|8691|8676|8692|8677|8689.6|8674.6|4
1615981200000|2021-03-17 11:40:00|8690.6|8675.6|8688|8673|8691|8676|8687|8672|9
1615981500000|2021-03-17 11:45:00|8687.5|8672.5|8693.4|8678.4|8693.9|8678.9|8687.5|8672.5|10
1615981800000|2021-03-17 11:50:00|8694.4|8679.4|8700.4|8685.4|8700.4|8685.4|8694.4|8679.4|3
1615982100000|2021-03-17 11:55:00|8701.3|8686.3|8702|8687|8704.9|8689.9|8696.9|8681.9|40
1615982400000|2021-03-17 12:00:00|8701.3|8686.3|8691.1|8676.1|8701.5|8686.5|8686.7|8671.7|37
1615982700000|2021-03-17 12:05:00|8693.1|8678.1|8685.6|8670.6|8696|8681|8685.1|8670.1|50
1615983000000|2021-03-17 12:10:00|8686.1|8671.1|8696.6|8681.6|8700|8685|8685.1|8670.1|46
1615983300000|2021-03-17 12:15:00|8698.3|8683.3|8694.1|8679.1|8707.6|8692.6|8692.6|8677.6|22
1615983600000|2021-03-17 12:20:00|8695|8680|8693.6|8678.6|8695.1|8680.1|8689.6|8674.6|17
1615983900000|2021-03-17 12:25:00|8691.1|8676.1|8692.2|8677.2|8694.1|8679.1|8685.6|8670.6|74
1615984200000|2021-03-17 12:30:00|8689.6|8674.6|8693.3|8678.3|8699.8|8684.8|8686.8|8671.8|53
1615984500000|2021-03-17 12:35:00|8694.1|8679.1|8691.2|8676.2|8697.3|8682.3|8687.4|8672.4|56
1615984800000|2021-03-17 12:40:00|8691.3|8676.3|8693.9|8678.9|8700.8|8685.8|8691.3|8676.3|20
1615985100000|2021-03-17 12:45:00|8693.4|8678.4|8697.8|8682.8|8698.3|8683.3|8691.3|8676.3|40
1615985400000|2021-03-17 12:50:00|8697.3|8682.3|8705.7|8690.7|8706.7|8691.7|8696.8|8681.8|72
1615985700000|2021-03-17 12:55:00|8709.2|8694.2|8714.1|8699.1|8716.1|8701.1|8709.2|8694.2|24
1615986000000|2021-03-17 13:00:00|8713.6|8698.6|8705.7|8690.7|8713.6|8698.6|8704.3|8689.3|27
1615986300000|2021-03-17 13:05:00|8705.3|8690.3|8713.3|8698.3|8717.1|8702.1|8703.8|8688.8|51
1615986600000|2021-03-17 13:10:00|8712.8|8697.8|8720.8|8705.8|8722.9|8707.9|8711|8696|30
1615986900000|2021-03-17 13:15:00|8721.8|8706.8|8721.2|8706.2|8723|8708|8713.3|8698.3|19
1615987200000|2021-03-17 13:20:00|8722|8707|8726|8711|8731.7|8716.7|8719.3|8704.3|13
1615987500000|2021-03-17 13:25:00|8725.7|8710.7|8735.2|8720.2|8739.1|8724.1|8724.7|8709.7|78
1615987800000|2021-03-17 13:30:00|8739.5|8724.5|8726.5|8711.5|8741.3|8726.3|8716.2|8701.2|153
1615988100000|2021-03-17 13:35:00|8726.1|8711.1|8734|8719|8734|8719|8714.1|8699.1|52
1615988400000|2021-03-17 13:40:00|8734.4|8719.4|8741|8726|8741|8726|8730.6|8715.6|126
1615988700000|2021-03-17 13:45:00|8741.4|8726.4|8736.1|8721.1|8745.5|8730.5|8736.1|8721.1|43
1615989000000|2021-03-17 13:50:00|8735.6|8720.6|8733.5|8718.5|8736.6|8721.6|8728.7|8713.7|54
1615989300000|2021-03-17 13:55:00|8734.1|8719.1|8727.7|8712.7|8740.6|8725.6|8727.5|8712.5|35
1615989600000|2021-03-17 14:00:00|8727.2|8712.2|8742.6|8727.6|8743.5|8728.5|8725.7|8710.7|66
1615989900000|2021-03-17 14:05:00|8739.6|8724.6|8730.6|8715.6|8744.5|8729.5|8727.2|8712.2|56
1615990200000|2021-03-17 14:10:00|8731|8716|8746.7|8731.7|8749|8734|8730.6|8715.6|31
1615990500000|2021-03-17 14:15:00|8746.3|8731.3|8742.1|8727.1|8748|8733|8736.1|8721.1|27
1615990800000|2021-03-17 14:20:00|8741.6|8726.6|8746.6|8731.6|8747.5|8732.5|8734.1|8719.1|98
1615991100000|2021-03-17 14:25:00|8747.5|8732.5|8765.1|8750.1|8765.6|8750.6|8747.5|8732.5|159
1615991400000|2021-03-17 14:30:00|8764.6|8749.6|8764.2|8749.2|8775.4|8760.4|8756.1|8741.1|228
1615991700000|2021-03-17 14:35:00|8766.1|8751.1|8764.6|8749.6|8773.1|8758.1|8758.1|8743.1|112
1615992000000|2021-03-17 14:40:00|8765.1|8750.1|8757.1|8742.1|8770.1|8755.1|8755.6|8740.6|63
1615992300000|2021-03-17 14:45:00|8758|8743|8753.8|8738.8|8761.6|8746.6|8750.3|8735.3|63
1615992600000|2021-03-17 14:50:00|8753.4|8738.4|8753.7|8738.7|8761.1|8746.1|8749.8|8734.8|70
1615992900000|2021-03-17 14:55:00|8752.9|8737.9|8739.7|8724.7|8752.9|8737.9|8736.2|8721.2|67
1615993200000|2021-03-17 15:00:00|8739.4|8724.4|8743|8728|8743|8728|8731.7|8716.7|65
1615993500000|2021-03-17 15:05:00|8744|8729|8731.5|8716.5|8744|8729|8731|8716|71
1615993800000|2021-03-17 15:10:00|8732|8717|8723.6|8708.6|8735.7|8720.7|8723.5|8708.5|59
1615994100000|2021-03-17 15:15:00|8724|8709|8722.8|8707.8|8731.1|8716.1|8719.8|8704.8|37
1615994400000|2021-03-17 15:20:00|8722.3|8707.3|8727.1|8712.1|8730.6|8715.6|8722.3|8707.3|31
1615994700000|2021-03-17 15:25:00|8728|8713|8722.1|8707.1|8729.1|8714.1|8720.1|8705.1|17
1615995000000|2021-03-17 15:30:00|8721.7|8706.7|8712.6|8697.6|8722.6|8707.6|8711.1|8696.1|62
1615995300000|2021-03-17 15:35:00|8713.5|8698.5|8716.3|8701.3|8721.2|8706.2|8713.5|8698.5|35
1615995600000|2021-03-17 15:40:00|8716.7|8701.7|8722.2|8707.2|8724.2|8709.2|8711.6|8696.6|34
1615995900000|2021-03-17 15:45:00|8723.2|8708.2|8727.6|8712.6|8729|8714|8721.2|8706.2|20
1615996200000|2021-03-17 15:50:00|8728.1|8713.1|8723|8708|8731.1|8716.1|8717.6|8702.6|39
1615996500000|2021-03-17 15:55:00|8721.6|8706.6|8707.2|8692.2|8721.6|8706.6|8702.6|8687.6|37
1615996800000|2021-03-17 16:00:00|8707.1|8692.1|8708.9|8693.9|8715.1|8700.1|8706.6|8691.6|26
1615997100000|2021-03-17 16:05:00|8708.7|8693.7|8698.6|8683.6|8713.1|8698.1|8698.1|8683.1|51
1615997400000|2021-03-17 16:10:00|8698.1|8683.1|8691.1|8676.1|8706.6|8691.6|8688.6|8673.6|75
1615997700000|2021-03-17 16:15:00|8690.7|8675.7|8699.6|8684.6|8704.6|8689.6|8688.1|8673.1|52
1615998000000|2021-03-17 16:20:00|8701.1|8686.1|8710.1|8695.1|8711.1|8696.1|8699.1|8684.1|66
1615998300000|2021-03-17 16:25:00|8709.6|8694.6|8708.6|8693.6|8716.6|8701.6|8705.1|8690.1|101
1615998600000|2021-03-17 16:30:00|8707.6|8692.6|8714.6|8699.6|8714.6|8699.6|8703.1|8688.1|23
1615998900000|2021-03-17 16:35:00|8713.6|8698.6|8715.1|8700.1|8715.1|8700.1|8709.6|8694.6|14
1615999200000|2021-03-17 16:40:00|8716.1|8701.1|8718.1|8703.1|8718.6|8703.6|8711.1|8696.1|42
1615999500000|2021-03-17 16:45:00|8717.6|8702.6|8708.7|8693.7|8717.6|8702.6|8707.8|8692.8|53
1615999800000|2021-03-17 16:50:00|8708.6|8693.6|8711.7|8696.7|8713.6|8698.6|8707.8|8692.8|41
1616000100000|2021-03-17 16:55:00|8712.2|8697.2|8708.2|8693.2|8712.2|8697.2|8706.9|8691.9|25
1616000400000|2021-03-17 17:00:00|8707.4|8692.4|8706.4|8691.4|8707.7|8692.7|8703.3|8688.3|37
1616000700000|2021-03-17 17:05:00|8706.3|8691.3|8701.3|8686.3|8706.3|8691.3|8700.8|8685.8|12
1616001000000|2021-03-17 17:10:00|8701.8|8686.8|8702.2|8687.2|8705.7|8690.7|8699.3|8684.3|40
1616001300000|2021-03-17 17:15:00|8701.7|8686.7|8689.3|8674.3|8702.2|8687.2|8688.8|8673.8|68
1616001600000|2021-03-17 17:20:00|8688.8|8673.8|8655.6|8640.6|8689.3|8674.3|8654.7|8639.7|194
1616001900000|2021-03-17 17:25:00|8656.5|8641.5|8656.1|8641.1|8660.1|8645.1|8645.1|8630.1|93
1616002200000|2021-03-17 17:30:00|8655.8|8640.8|8656.6|8641.6|8658.1|8643.1|8646.6|8631.6|97
1616002500000|2021-03-17 17:35:00|8656.1|8641.1|8669.5|8654.5|8669.5|8654.5|8655.6|8640.6|45
1616002800000|2021-03-17 17:40:00|8670|8655|8671|8656|8671.5|8656.5|8658.5|8643.5|42
1616003100000|2021-03-17 17:45:00|8671.5|8656.5|8678.5|8663.5|8681|8666|8670.4|8655.4|40
1616003400000|2021-03-17 17:50:00|8676.4|8661.4|8677.7|8662.7|8682.7|8667.7|8674|8659|56
1616003700000|2021-03-17 17:55:00|8674.8|8659.8|8671.8|8656.8|8674.8|8659.8|8669.1|8654.1|32
1616004000000|2021-03-17 18:00:00|8671.3|8656.3|8700.3|8685.3|8714.4|8699.4|8671.3|8656.3|170
1616004300000|2021-03-17 18:05:00|8701.2|8686.2|8710.4|8695.4|8714.3|8699.3|8697.9|8682.9|47
1616004600000|2021-03-17 18:10:00|8709.9|8694.9|8686.1|8671.1|8714.4|8699.4|8666.6|8651.6|529
1616004900000|2021-03-17 18:15:00|8684.6|8669.6|8688.2|8673.2|8688.2|8673.2|8679.6|8664.6|127
1616029200000|2021-03-18 01:00:00|8683.9|8668.9|8737.2|8722.2|8752.4|8724.3|8680.6|8665.6|60
1616029500000|2021-03-18 01:05:00|8737.3|8722.3|8729.9|8714.9|8739.8|8722.8|8727.8|8712.8|6
1616029800000|2021-03-18 01:10:00|8729.4|8714.4|8739.8|8724.8|8739.8|8724.8|8725.9|8710.9|47
1616030100000|2021-03-18 01:15:00|8740.2|8725.2|8747|8732|8750.6|8735.6|8735.7|8714.2|46
1616030400000|2021-03-18 01:20:00|8747.1|8732.1|8747|8732|8747.9|8732.9|8747|8732|18
1616030700000|2021-03-18 01:25:00|8747.8|8732.8|8752.6|8727.6|8758.8|8743.8|8747.8|8727.6|45
1616031000000|2021-03-18 01:30:00|8752.2|8727.2|8733|8718|8752.6|8736.6|8733|8718|12
1616031300000|2021-03-18 01:35:00|8730.9|8715.9|8740.1|8725.1|8740.6|8725.6|8730.5|8715.5|2
1616031600000|2021-03-18 01:40:00|8743.2|8718.2|8741.6|8726.6|8744|8726.6|8738.1|8718.2|5
1616031900000|2021-03-18 01:45:00|8741.7|8726.7|8743|8728|8745.1|8730.1|8741.7|8726.7|4
1616032200000|2021-03-18 01:50:00|8743.1|8728.1|8743.1|8728.1|8746.5|8731.5|8741|8726|13
1616032500000|2021-03-18 01:55:00|8742.7|8727.7|8742|8727|8743.1|8728.1|8741.1|8726.1|2
1616032800000|2021-03-18 02:00:00|8741.6|8726.6|8752.6|8737.6|8757.1|8742.1|8741.6|8726.6|32
1616033100000|2021-03-18 02:05:00|8754.5|8739.5|8756.1|8741.1|8759.5|8744.5|8753.6|8738.6|54
1616033400000|2021-03-18 02:10:00|8754.8|8739.8|8743|8728|8754.8|8739.8|8743|8728|4
1616033700000|2021-03-18 02:15:00|8745.2|8730.2|8741|8726|8745.2|8730.2|8741|8726|0
1616034000000|2021-03-18 02:20:00|8740.5|8725.5|8738.6|8723.6|8740.5|8725.5|8738.6|8723.6|3
1616034300000|2021-03-18 02:25:00|||||||||3
1616034600000|2021-03-18 02:30:00|8737.3|8722.3|8709.2|8694.2|8737.3|8722.3|8709.2|8694.2|34
1616034900000|2021-03-18 02:35:00|8710.9|8695.9|8722.3|8707.3|8722.3|8707.3|8710.9|8695.9|8
1616035200000|2021-03-18 02:40:00|8722.2|8707.2|8724.4|8709.4|8724.4|8709.4|8722.2|8707.2|0
1616035500000|2021-03-18 02:45:00|8724.5|8709.5|8724.4|8709.4|8724.5|8709.5|8724.4|8709.4|3
1616035800000|2021-03-18 02:50:00|8724.8|8709.8|8736.8|8711.8|8736.8|8711.8|8724.8|8709.8|2
1616036100000|2021-03-18 02:55:00|8731.3|8716.3|8725.7|8710.7|8731.7|8716.7|8725.7|8710.7|1
1616036400000|2021-03-18 03:00:00|8725.8|8710.8|8734.2|8719.2|8739.2|8720.7|8725.8|8710.8|3
1616036700000|2021-03-18 03:05:00|8738.3|8713.3|8721.7|8706.7|8738.8|8713.8|8721.7|8706.7|9
1616037000000|2021-03-18 03:10:00|8720.7|8705.7|8732.6|8707.6|8732.6|8707.6|8720.7|8705.7|7
1616037300000|2021-03-18 03:15:00|8733|8708|8732.9|8707.9|8733|8708|8732.9|8707.9|0
1616037600000|2021-03-18 03:20:00|8725.9|8710.9|8726.4|8711.4|8726.4|8711.4|8725.9|8710.9|1
1616037900000|2021-03-18 03:25:00|8725.9|8710.9|8719.6|8704.6|8729|8710.9|8719.1|8703.9|14
1616038200000|2021-03-18 03:30:00|8719.2|8704.2|8719.1|8704.1|8719.2|8704.2|8719.1|8704.1|0
1616038500000|2021-03-18 03:35:00|8720|8705|8720.1|8705.1|8720.1|8705.1|8720|8705|0
1616039100000|2021-03-18 03:45:00|8720|8705|8719.1|8704.1|8720|8705|8719.1|8704.1|2
1616039400000|2021-03-18 03:50:00|8720|8695|8720|8695|8720|8695|8720|8695|3
1616039700000|2021-03-18 03:55:00|8720.1|8695.1|8720|8695|8720.1|8695.1|8720|8695|0
1616040000000|2021-03-18 04:00:00|8719|8704|8709.1|8694.1|8719|8704|8709.1|8694.1|1
1616040300000|2021-03-18 04:05:00|8706.9|8691.9|8704.1|8689.1|8706.9|8691.9|8704.1|8689.1|1
1616040600000|2021-03-18 04:10:00|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|0
1616040900000|2021-03-18 04:15:00|8704.9|8689.9|8703.1|8688.1|8704.9|8689.9|8703.1|8688.1|1
1616041200000|2021-03-18 04:20:00|8703.2|8688.2|8692.2|8677.2|8703.2|8688.2|8692.2|8677.2|2
1616041500000|2021-03-18 04:25:00|8691.4|8676.4|8690.8|8675.8|8691.4|8676.4|8690.8|8675.8|1
1616041800000|2021-03-18 04:30:00|8688.1|8673.1|8687.5|8672.5|8688.2|8673.2|8687.5|8672.5|8
1616042400000|2021-03-18 04:40:00|8687.6|8672.6|8688.5|8673.5|8688.5|8673.5|8687.6|8672.6|7
1616042700000|2021-03-18 04:45:00|8687.2|8672.2|8686.3|8671.3|8687.2|8672.2|8686.3|8671.3|0
1616043000000|2021-03-18 04:50:00|8684.1|8669.1|8682.3|8667.3|8684.1|8669.1|8682.3|8667.3|4
1616043900000|2021-03-18 05:05:00|8682.2|8667.2|8682.4|8667.4|8682.4|8667.4|8682.2|8667.2|0
1616044200000|2021-03-18 05:10:00|8683.2|8668.2|8684.4|8669.4|8684.4|8669.4|8683.1|8668.1|3
1616044500000|2021-03-18 05:15:00|8684.9|8669.9|8685.4|8670.4|8685.4|8670.4|8684.9|8669.9|3
1616044800000|2021-03-18 05:20:00|8682.9|8667.9|8683|8668|8683|8668|8682.9|8667.9|2
1616045400000|2021-03-18 05:30:00|8680.4|8665.4|8668.9|8653.9|8680.4|8665.4|8668.9|8653.9|9
1616045700000|2021-03-18 05:35:00|8669.4|8654.4|8672|8657|8672|8657|8668.3|8653.3|5
1616046000000|2021-03-18 05:40:00|8672.4|8657.4|8685.2|8670.2|8685.3|8670.3|8672.4|8657.4|8
1616046300000|2021-03-18 05:45:00|8684.8|8669.8|8684.7|8669.7|8684.8|8669.8|8684.2|8669.2|2
1616046600000|2021-03-18 05:50:00|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|0
1616046900000|2021-03-18 05:55:00|8685.6|8670.6|8684.3|8669.3|8687.5|8672.5|8683.8|8668.8|2
1616047500000|2021-03-18 06:05:00|8684.7|8669.7|8683.3|8668.3|8685.1|8670.1|8683.3|8668.3|2
1616047800000|2021-03-18 06:10:00|8683.5|8668.5|8683.7|8668.7|8683.9|8668.9|8682.8|8667.8|4
1616048100000|2021-03-18 06:15:00|8683.3|8668.3|8683.2|8668.2|8684.1|8669.1|8682.8|8667.8|0
1616048400000|2021-03-18 06:20:00|8682.8|8667.8|8683.2|8668.2|8683.2|8668.2|8682.8|8667.8|1
1616048700000|2021-03-18 06:25:00|8683.7|8668.7|8682.8|8667.8|8683.7|8668.7|8682.8|8667.8|5
1616049000000|2021-03-18 06:30:00|8683.3|8668.3|8683.2|8668.2|8683.3|8668.3|8682.8|8667.8|4
1616049300000|2021-03-18 06:35:00|8682.8|8667.8|8686.8|8671.8|8686.8|8671.8|8682.8|8667.8|6
1616049600000|2021-03-18 06:40:00|8687.3|8672.3|8693.3|8678.3|8694.7|8679.7|8687.3|8672.3|8
1616049900000|2021-03-18 06:45:00|8694.2|8679.2|8690.1|8675.1|8699.1|8684.1|8690.1|8675.1|7
1616050200000|2021-03-18 06:50:00|8690.6|8675.6|8687.1|8672.1|8690.6|8675.6|8686.1|8671.1|3
1616050500000|2021-03-18 06:55:00|8686.6|8671.6|8689.1|8674.1|8691.7|8676.7|8682.6|8667.6|7
1616050800000|2021-03-18 07:00:00|8688.1|8673.1|8679.7|8664.7|8688.1|8673.1|8679.7|8664.7|5
1616051100000|2021-03-18 07:05:00|8680.1|8665.1|8685.2|8670.2|8685.2|8670.2|8678.6|8663.6|12
1616051400000|2021-03-18 07:10:00|||||||||1
1616051700000|2021-03-18 07:15:00|8684.7|8669.7|8680.1|8665.1|8684.7|8669.7|8678.6|8663.6|7
1616052000000|2021-03-18 07:20:00|8680.6|8665.6|8680.2|8665.2|8682.1|8667.1|8680.2|8665.2|2
1616052300000|2021-03-18 07:25:00|8680.3|8665.3|8671.3|8656.3|8680.3|8665.3|8671.3|8656.3|7
1616052600000|2021-03-18 07:30:00|8670.8|8655.8|8661.7|8646.7|8670.8|8655.8|8661.7|8646.7|5
1616052900000|2021-03-18 07:35:00|8661.2|8646.2|8653|8638|8661.2|8646.2|8649.3|8634.3|71
1616053200000|2021-03-18 07:40:00|8652.8|8637.8|8651.3|8636.3|8654.8|8639.8|8649.3|8634.3|23
1616053500000|2021-03-18 07:45:00|8653|8638|8634.7|8619.7|8654.3|8639.3|8633.2|8618.2|49
1616053800000|2021-03-18 07:50:00|8633.7|8618.7|8612.5|8597.5|8633.7|8618.7|8612.5|8597.5|86
1616054100000|2021-03-18 07:55:00|8612.8|8597.8|8630.1|8615.1|8630.1|8615.1|8607.5|8592.5|75
1616054400000|2021-03-18 08:00:00|8632.2|8617.2|8618|8603|8632.5|8617.5|8617.6|8602.6|33
1616054700000|2021-03-18 08:05:00|8620.5|8605.5|8618.8|8603.8|8624|8609|8618.5|8603.5|19
1616055000000|2021-03-18 08:10:00|8618|8603|8608|8593|8618|8603|8604.5|8589.5|18
1616055300000|2021-03-18 08:15:00|8607.5|8592.5|8605.4|8590.4|8607.9|8592.9|8600.1|8585.1|37
1616055600000|2021-03-18 08:20:00|8605|8590|8600.8|8585.8|8605|8590|8597.5|8582.5|29
1616055900000|2021-03-18 08:25:00|8602.5|8587.5|8600.9|8585.9|8604|8589|8592.6|8577.6|89
1616056200000|2021-03-18 08:30:00|8600.4|8585.4|8601.5|8586.5|8601.5|8586.5|8598.4|8583.4|8
1616056500000|2021-03-18 08:35:00|8601.1|8586.1|8600|8585|8601.1|8586.1|8593.1|8578.1|17
1616056800000|2021-03-18 08:40:00|8600.4|8585.4|8598.3|8583.3|8607|8592|8597.5|8582.5|18
1616057100000|2021-03-18 08:45:00|8597.9|8582.9|8560.2|8545.2|8598.4|8583.4|8559.7|8544.7|61
1616057400000|2021-03-18 08:50:00|8559.2|8544.2|8571.6|8556.6|8571.7|8556.7|8559.2|8544.2|79
1616057700000|2021-03-18 08:55:00|8572|8557|8576.6|8561.6|8577.6|8562.6|8572|8557|20
1616058000000|2021-03-18 09:00:00|8576.1|8561.1|8594.3|8579.3|8594.3|8579.3|8575.7|8560.7|36
1616058300000|2021-03-18 09:05:00|8598.5|8583.5|8611.7|8596.7|8613.8|8598.8|8598.5|8583.5|6
1616058600000|2021-03-18 09:10:00|8613|8598|8618.8|8603.8|8620.8|8605.8|8613|8598|0
1616058900000|2021-03-18 09:15:00|8623.3|8608.3|8644.3|8629.3|8644.8|8629.8|8623.3|8608.3|29
1616059200000|2021-03-18 09:20:00|8644.4|8629.4|8655.3|8640.3|8659.8|8644.8|8643.8|8628.8|26
1616059500000|2021-03-18 09:25:00|8654.8|8639.8|8652.4|8637.4|8654.8|8639.8|8644.3|8629.3|34
1616059800000|2021-03-18 09:30:00|8652.3|8637.3|8646.5|8631.5|8652.3|8637.3|8646.5|8631.5|6
1616060100000|2021-03-18 09:35:00|8646.9|8631.9|8642.5|8627.5|8646.9|8631.9|8642.5|8627.5|1
1616060400000|2021-03-18 09:40:00|8642|8627|8646.9|8631.9|8647.4|8632.4|8638.9|8623.9|5
1616060700000|2021-03-18 09:45:00|8646.4|8631.4|8651.9|8636.9|8651.9|8636.9|8643.9|8628.9|5
1616061000000|2021-03-18 09:50:00|8651.3|8636.3|8652.4|8637.4|8652.9|8637.9|8649.9|8634.9|6
1616061300000|2021-03-18 09:55:00|8652|8637|8649.4|8634.4|8652|8637|8648.4|8633.4|23
1616061600000|2021-03-18 10:00:00|8648.9|8633.9|8652.4|8637.4|8656.3|8641.3|8648.9|8633.9|11
1616061900000|2021-03-18 10:05:00|8655.9|8640.9|8649|8634|8663.3|8648.3|8649|8634|18
1616062200000|2021-03-18 10:10:00|8648.9|8633.9|8646.9|8631.9|8650.9|8635.9|8646.4|8631.4|6
1616062500000|2021-03-18 10:15:00|8646.5|8631.5|8638.4|8623.4|8646.5|8631.5|8638.4|8623.4|2
1616062800000|2021-03-18 10:20:00|8638.9|8623.9|8636.9|8621.9|8638.9|8623.9|8636.9|8621.9|0
1616063100000|2021-03-18 10:25:00|8636.4|8621.4|8645.5|8630.5|8645.5|8630.5|8636.4|8621.4|6
1616063400000|2021-03-18 10:30:00|8646|8631|8650.4|8635.4|8651.8|8636.8|8646|8631|6
1616063700000|2021-03-18 10:35:00|8651.3|8636.3|8649.9|8634.9|8651.3|8636.3|8649.9|8634.9|1
1616064000000|2021-03-18 10:40:00|8646.5|8631.5|8655.5|8640.5|8655.5|8640.5|8646.5|8631.5|5
1616064300000|2021-03-18 10:45:00|8658|8643|8658.5|8643.5|8658.5|8643.5|8652.5|8637.5|9
1616064600000|2021-03-18 10:50:00|8659.3|8644.3|8662.3|8647.3|8662.3|8647.3|8659.3|8644.3|3
1616064900000|2021-03-18 10:55:00|8664.4|8649.4|8664.5|8649.5|8670.8|8655.8|8663|8648|10
1616065200000|2021-03-18 11:00:00|8664.1|8649.1|8666.3|8651.3|8666.3|8651.3|8655.4|8640.4|11
1616065500000|2021-03-18 11:05:00|8663|8648|8662|8647|8663.5|8648.5|8658|8643|24
1616065800000|2021-03-18 11:10:00|8662.5|8647.5|8655.5|8640.5|8662.5|8647.5|8655.5|8640.5|4
1616066100000|2021-03-18 11:15:00|8655.1|8640.1|8645.5|8630.5|8655.1|8640.1|8645.5|8630.5|7
1616066400000|2021-03-18 11:20:00|8645.1|8630.1|8646.7|8631.7|8647.5|8632.5|8644.5|8629.5|3
1616066700000|2021-03-18 11:25:00|8646.2|8631.2|8636.4|8621.4|8646.2|8631.2|8634.1|8619.1|14
1616067000000|2021-03-18 11:30:00|8637.4|8622.4|8633.9|8618.9|8637.4|8622.4|8633.9|8618.9|1
1616067300000|2021-03-18 11:35:00|8633.4|8618.4|8630|8615|8637.4|8622.4|8630|8615|8
1616067600000|2021-03-18 11:40:00|8631.5|8616.5|8631.6|8616.6|8637.5|8622.5|8630|8615|7
1616067900000|2021-03-18 11:45:00|8630.8|8615.8|8635.8|8620.8|8637.1|8622.1|8630|8615|5
1616068200000|2021-03-18 11:50:00|8635.7|8620.7|8633.6|8618.6|8635.7|8620.7|8629.2|8614.2|12
1616068500000|2021-03-18 11:55:00|8634.9|8619.9|8636.6|8621.6|8636.6|8621.6|8633.1|8618.1|3
1616068800000|2021-03-18 12:00:00|8636.2|8621.2|8644.2|8629.2|8655.1|8640.1|8635.6|8620.6|10
1616069100000|2021-03-18 12:05:00|8644.1|8629.1|8640.2|8625.2|8649.6|8634.6|8640.2|8625.2|25
1616069400000|2021-03-18 12:10:00|8640.7|8625.7|8643.5|8628.5|8646.6|8631.6|8634.7|8619.7|27
1616069700000|2021-03-18 12:15:00|8643.1|8628.1|8642.5|8627.5|8647.4|8632.4|8639.6|8624.6|45
1616070000000|2021-03-18 12:20:00|8644.2|8629.2|8639.2|8624.2|8647.1|8632.1|8638.6|8623.6|44
1616070300000|2021-03-18 12:25:00|8639.5|8624.5|8649.3|8634.3|8651.1|8636.1|8639.5|8624.5|26
1616070600000|2021-03-18 12:30:00|8650.9|8635.9|8694.9|8679.9|8735.5|8720.5|8650.9|8635.3|344
1616070900000|2021-03-18 12:35:00|8695.8|8680.8|8670.6|8655.6|8695.9|8680.9|8669.1|8654.1|75
1616071200000|2021-03-18 12:40:00|8668.1|8653.1|8662.5|8647.5|8678.5|8663.5|8661.5|8646.5|82
1616071500000|2021-03-18 12:45:00|8662.6|8647.6|8672.7|8657.7|8672.7|8657.7|8655.2|8640.2|107
1616071800000|2021-03-18 12:50:00|8673.2|8658.2|8674.7|8659.7|8676.8|8661.8|8667.2|8652.2|56
1616072100000|2021-03-18 12:55:00|8674.3|8659.3|8682.2|8667.2|8682.7|8667.7|8670.2|8655.2|29
1616072400000|2021-03-18 13:00:00|8678.9|8663.9|8682.7|8667.7|8685.6|8670.6|8674.8|8659.8|61
1616072700000|2021-03-18 13:05:00|8683.7|8668.7|8684.2|8669.2|8690.2|8675.2|8678|8663|86
1616073000000|2021-03-18 13:10:00|8684.1|8669.1|8685.7|8670.7|8698.7|8683.7|8677.8|8662.8|100
1616073300000|2021-03-18 13:15:00|8686.2|8671.2|8688.2|8673.2|8692.6|8677.6|8682.1|8667.1|119
1616073600000|2021-03-18 13:20:00|8689|8674|8689.5|8674.5|8693.5|8678.5|8687.7|8672.7|39
1616073900000|2021-03-18 13:25:00|8689.1|8674.1|8692.7|8677.7|8694.5|8679.5|8685.7|8670.7|48
1616074200000|2021-03-18 13:30:00|8692.1|8677.1|8709.6|8694.6|8711.1|8696.1|8689.2|8674.2|121
1616074500000|2021-03-18 13:35:00|8710|8695|8708.7|8693.7|8713.1|8698.1|8696.1|8681.1|73
1616074800000|2021-03-18 13:40:00|8709.2|8694.2|8714.2|8699.2|8734.9|8719.9|8708.7|8693.7|157
1616075100000|2021-03-18 13:45:00|8715.3|8700.3|8706.8|8691.8|8718.7|8703.7|8704.9|8689.9|96
1616075400000|2021-03-18 13:50:00|8708.2|8693.2|8707.7|8692.7|8713.6|8698.6|8703.3|8688.3|30
1616075700000|2021-03-18 13:55:00|8710.2|8695.2|8714.3|8699.3|8715.7|8700.7|8706|8691|39
1616076000000|2021-03-18 14:00:00|8715.5|8700.5|8713.8|8698.8|8720.7|8705.7|8705.5|8690.5|74
1616076300000|2021-03-18 14:05:00|8713|8698|8707.3|8692.3|8718.2|8703.2|8704.9|8689.9|26
1616076600000|2021-03-18 14:10:00|8706.9|8691.9|8702.2|8687.2|8706.9|8691.9|8696.9|8681.9|41
1616076900000|2021-03-18 14:15:00|8703.1|8688.1|8703.3|8688.3|8704.2|8689.2|8693.3|8678.3|42
1616077200000|2021-03-18 14:20:00|8703.2|8688.2|8700.2|8685.2|8703.7|8688.7|8696.2|8681.2|51
1616077500000|2021-03-18 14:25:00|8700.3|8685.3|8683.4|8668.4|8705.8|8690.8|8683.4|8668.4|145
1616077800000|2021-03-18 14:30:00|8685.1|8670.1|8694.3|8679.3|8701.8|8686.8|8681.3|8666.3|106
1616078100000|2021-03-18 14:35:00|8695.2|8680.2|8691.3|8676.3|8701.8|8686.8|8690.8|8675.8|74
1616078400000|2021-03-18 14:40:00|8690.8|8675.8|8689.8|8674.8|8698.3|8683.3|8686.2|8671.2|68
1616078700000|2021-03-18 14:45:00|8689.3|8674.3|8663.5|8648.5|8696.8|8681.8|8655.1|8640.1|153
1616079000000|2021-03-18 14:50:00|8661.8|8646.8|8664.9|8649.9|8668.8|8653.8|8652.4|8637.4|149
1616079300000|2021-03-18 14:55:00|8665.7|8650.7|8664.5|8649.5|8669.8|8654.8|8660.4|8645.4|84
1616079600000|2021-03-18 15:00:00|8664.4|8649.4|8675.3|8660.3|8677.4|8662.4|8664.4|8649.4|86
1616079900000|2021-03-18 15:05:00|8675.1|8660.1|8661.1|8646.1|8682.4|8667.4|8661.1|8646.1|39
1616080200000|2021-03-18 15:10:00|8660.9|8645.9|8649.3|8634.3|8661.4|8646.4|8645.9|8630.9|59
1616080500000|2021-03-18 15:15:00|8649.8|8634.8|8662.9|8647.9|8666.4|8651.4|8649.8|8634.8|39
1616080800000|2021-03-18 15:20:00|8659.9|8644.9|8657.6|8642.6|8667|8652|8654.5|8639.5|44
1616081100000|2021-03-18 15:25:00|8657.1|8642.1|8667.1|8652.1|8674|8659|8654.6|8639.6|78
1616081400000|2021-03-18 15:30:00|8667.6|8652.6|8658.7|8643.7|8670|8655|8658.2|8643.2|23
1616081700000|2021-03-18 15:35:00|8659.2|8644.2|8664.6|8649.6|8671.1|8656.1|8654.2|8639.2|50
1616082000000|2021-03-18 15:40:00|8664.7|8649.7|8664.7|8649.7|8673.1|8658.1|8664.1|8649.1|30
1616082300000|2021-03-18 15:45:00|8664.6|8649.6|8661.2|8646.2|8671.6|8656.6|8658.3|8643.3|27
1616082600000|2021-03-18 15:50:00|8662.6|8647.6|8663.6|8648.6|8668.5|8653.5|8660.6|8645.6|36
1616082900000|2021-03-18 15:55:00|8664.4|8649.4|8666.6|8651.6|8669.5|8654.5|8652.7|8637.7|29
1616083200000|2021-03-18 16:00:00|8664.9|8649.9|8662.7|8647.7|8672.9|8657.9|8661.1|8646.1|57
1616083500000|2021-03-18 16:05:00|8663.7|8648.7|8657|8642|8663.7|8648.7|8649.7|8634.7|39
1616083800000|2021-03-18 16:10:00|8657.5|8642.5|8661.6|8646.6|8666.5|8651.5|8655.1|8640.1|38
1616084100000|2021-03-18 16:15:00|8664.1|8649.1|8653.5|8638.5|8666|8651|8650.6|8635.6|25
1616084400000|2021-03-18 16:20:00|8655|8640|8653.5|8638.5|8656.2|8641.2|8648.6|8633.6|36
1616084700000|2021-03-18 16:25:00|8654|8639|8653.6|8638.6|8657.1|8642.1|8648.3|8633.3|25
1616085000000|2021-03-18 16:30:00|8652.6|8637.6|8644.6|8629.6|8653.6|8638.6|8641.7|8626.7|28
1616085300000|2021-03-18 16:35:00|8644.7|8629.7|8650.1|8635.1|8650.1|8635.1|8643.1|8628.1|27
1616085600000|2021-03-18 16:40:00|8650.9|8635.9|8643.2|8628.2|8652.1|8637.1|8641.2|8626.2|30
1616085900000|2021-03-18 16:45:00|8642.7|8627.7|8647.2|8632.2|8651.1|8636.1|8642.7|8627.7|55
1616086200000|2021-03-18 16:50:00|8648|8633|8643.2|8628.2|8651.1|8636.1|8641.7|8626.7|54
1616086500000|2021-03-18 16:55:00|8641.7|8626.7|8630.3|8615.3|8645.1|8630.1|8612.3|8597.3|98
1616086800000|2021-03-18 17:00:00|8628.3|8613.3|8615.3|8600.3|8628.3|8613.3|8614.8|8599.8|38
1616087100000|2021-03-18 17:05:00|8615.6|8600.6|8626.4|8611.4|8627.8|8612.8|8615.6|8600.6|57
1616087400000|2021-03-18 17:10:00|8625.9|8610.9|8611.3|8596.3|8625.9|8610.9|8610.7|8595.7|62
1616087700000|2021-03-18 17:15:00|8611.2|8596.2|8612.7|8597.7|8613.7|8598.7|8610.7|8595.7|121
1616088000000|2021-03-18 17:20:00|8613.1|8598.1|8611.1|8596.1|8613.7|8598.7|8610.6|8595.6|74
1616088300000|2021-03-18 17:25:00|8610.7|8595.7|8604.6|8589.6|8613.7|8598.7|8604.6|8589.6|62
1616088600000|2021-03-18 17:30:00|8602.8|8587.8|8596.6|8581.6|8607.6|8592.6|8595.1|8580.1|102
1616088900000|2021-03-18 17:35:00|8595.1|8580.1|8601.5|8586.5|8601.5|8586.5|8595.1|8580.1|83
1616089200000|2021-03-18 17:40:00|8601.1|8586.1|8612|8597|8612.5|8597.5|8601|8586|81
1616089500000|2021-03-18 17:45:00|8611.5|8596.5|8610.1|8595.1|8612.5|8597.5|8608.1|8593.1|40
1616089800000|2021-03-18 17:50:00|8611.1|8596.1|8610|8595|8611.5|8596.5|8605.1|8590.1|23
1616090100000|2021-03-18 17:55:00|8611|8596|8597.2|8582.2|8611|8596|8596.2|8581.2|148
1616090400000|2021-03-18 18:00:00|8596.2|8581.2|8590.5|8575.5|8598.2|8583.2|8589.6|8574.6|124
1616090700000|2021-03-18 18:05:00|8590.4|8575.4|8582.1|8567.1|8590.9|8575.9|8575.6|8560.6|259
1616091000000|2021-03-18 18:10:00|8581.5|8566.5|8570|8555|8583|8568|8566.4|8551.4|440
1616091300000|2021-03-18 18:15:00|8570.1|8555.1|8575.9|8560.9|8576.9|8561.9|8569.3|8554.3|364
1616115600000|2021-03-19 01:00:00|8592.3|8577.3|8580.6|8565.6|8602.3|8578.3|8572.8|8557.8|51
1616115900000|2021-03-19 01:05:00|8580.2|8565.2|8581.1|8566.1|8582.6|8567.6|8577.5|8562.5|30
1616116200000|2021-03-19 01:10:00|8578.8|8563.8|8567.9|8552.9|8578.8|8563.8|8567.9|8552.9|12
1616116500000|2021-03-19 01:15:00|8567.5|8552.5|8565.3|8550.3|8568.2|8553.2|8551.9|8536.9|42
1616116800000|2021-03-19 01:20:00|8565.4|8550.4|8577.5|8562.5|8580|8565|8565.4|8550.4|4
1616117100000|2021-03-19 01:25:00|8575.4|8560.4|8577|8562|8577.5|8562.5|8575.3|8560.3|5
1616117400000|2021-03-19 01:30:00|8577.4|8562.4|8578|8563|8578|8563|8577.4|8562.4|1
1616117700000|2021-03-19 01:35:00|8579.3|8564.3|8578.1|8563.1|8579.9|8564.9|8577.6|8562.6|0
1616118000000|2021-03-19 01:40:00|8578.8|8563.8|8584|8569|8584.1|8569.1|8578.8|8563.8|40
1616118300000|2021-03-19 01:45:00|8583.2|8568.2|8580.1|8565.1|8583.5|8568.5|8580.1|8565.1|32
1616118600000|2021-03-19 01:50:00|8581.9|8566.9|8583.4|8568.4|8583.4|8568.4|8580.4|8565.4|8
1616118900000|2021-03-19 01:55:00|8582.8|8567.8|8580.6|8565.6|8583.4|8568.4|8580.1|8565.1|19
1616119200000|2021-03-19 02:00:00|8580.1|8565.1|8578.5|8563.5|8583.9|8568.9|8575.1|8560.1|46
1616119500000|2021-03-19 02:05:00|8576.8|8561.8|8578.6|8563.6|8579.4|8564.4|8575.1|8560.1|8
1616119800000|2021-03-19 02:10:00|8576.1|8561.1|8578.1|8563.1|8579|8564|8575.1|8560.1|25
1616120100000|2021-03-19 02:15:00|8577.6|8562.6|8577.6|8562.6|8577.6|8562.6|8575.1|8560.1|5
1616120400000|2021-03-19 02:20:00|8576.6|8561.6|8557.3|8542.3|8576.6|8561.6|8555.6|8540.6|60
1616120700000|2021-03-19 02:25:00|8557.2|8542.2|8563|8548|8563|8548|8556.8|8541.8|33
1616121000000|2021-03-19 02:30:00|8559.5|8544.5|8566.9|8551.9|8572.5|8553.4|8558.5|8542.4|5
1616121300000|2021-03-19 02:35:00|8564.9|8549.9|8564|8549|8572.1|8553.4|8560.5|8545.5|4
1616121600000|2021-03-19 02:40:00|8563.5|8548.5|8563|8548|8563.5|8548.5|8563|8548|0
1616121900000|2021-03-19 02:45:00|8562.1|8547.1|8567|8552|8567|8552|8560.5|8545.5|1
1616122200000|2021-03-19 02:50:00|8564.1|8549.1|8567|8552|8568|8553|8563.5|8548.5|6
1616122500000|2021-03-19 02:55:00|8567.1|8552.1|8567.1|8552.1|8567.1|8552.1|8566.6|8551.6|3
1616122800000|2021-03-19 03:00:00|8567|8552|8562.5|8547.5|8571.6|8552|8561.1|8546.1|10
1616123100000|2021-03-19 03:05:00|8563|8548|8563.8|8548.8|8564.3|8549.3|8563|8548|2
1616123400000|2021-03-19 03:10:00|8563.7|8548.7|8559.2|8544.2|8566.5|8548.7|8559.2|8541.5|11
1616123700000|2021-03-19 03:15:00|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|8556.8|8541.8|3
1616124000000|2021-03-19 03:20:00|8559.2|8544.2|8559.6|8544.6|8560|8545|8559.2|8544.2|3
1616124300000|2021-03-19 03:25:00|8557.9|8542.9|8546.4|8531.4|8557.9|8542.9|8546|8531|17
1616124600000|2021-03-19 03:30:00|8546.8|8531.8|8548.2|8533.2|8548.8|8533.8|8546.8|8531.8|5
1616124900000|2021-03-19 03:35:00|8550.1|8535.1|8549.6|8534.6|8550.4|8535.4|8548.9|8533.9|2
1616125200000|2021-03-19 03:40:00|8549.5|8534.5|8550.9|8535.9|8552.4|8537.4|8548.9|8533.9|4
1616125500000|2021-03-19 03:45:00|8551.7|8536.7|8565.5|8540.5|8565.5|8540.5|8551.7|8536.7|5
1616125800000|2021-03-19 03:50:00|8564.7|8539.7|8563.5|8538.5|8564.7|8539.7|8563.5|8538.5|1
1616126100000|2021-03-19 03:55:00|8564.5|8539.5|8564.5|8539.5|8564.5|8539.5|8564.5|8539.5|0
1616126400000|2021-03-19 04:00:00|8563|8548|8564.1|8549.1|8564.1|8549.1|8563|8548|1
1616126700000|2021-03-19 04:05:00|||||||||1
1616127300000|2021-03-19 04:15:00|8564.2|8549.2|8561.6|8546.6|8564.2|8549.2|8561.6|8546.6|21
1616127600000|2021-03-19 04:20:00|8560.3|8545.3|8560.1|8545.1|8560.3|8545.3|8560.1|8545.1|0
1616127900000|2021-03-19 04:25:00|8559.1|8544.1|8561.1|8546.1|8561.1|8546.1|8559.1|8544.1|1
1616128200000|2021-03-19 04:30:00|8560.3|8545.3|8560.1|8545.1|8561.1|8546.1|8560.1|8545.1|2
1616128500000|2021-03-19 04:35:00|8561.1|8546.1|8560.6|8545.6|8561.1|8546.1|8560.6|8545.6|2
1616129100000|2021-03-19 04:45:00|8561.1|8546.1|8559.6|8544.6|8561.1|8546.1|8559.6|8544.6|0
1616129400000|2021-03-19 04:50:00|8559.4|8544.4|8559.4|8544.4|8559.4|8544.4|8559.4|8544.4|0
1616129700000|2021-03-19 04:55:00|8559.8|8544.8|8559|8544|8561|8546|8559|8544|0
1616130000000|2021-03-19 05:00:00|8558|8543|8551.8|8536.8|8558|8543|8551.8|8536.8|9
1616130300000|2021-03-19 05:05:00|8551.7|8536.7|8552.6|8537.6|8552.6|8537.6|8551.7|8536.7|0
1616130900000|2021-03-19 05:15:00|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|2
1616131200000|2021-03-19 05:20:00|8552.6|8537.6|8551.1|8536.1|8552.6|8537.6|8549.6|8534.6|4
1616131500000|2021-03-19 05:25:00|||||||||2
1616131800000|2021-03-19 05:30:00|8550.6|8535.6|8536.2|8521.2|8550.6|8535.6|8533.3|8518.3|61
1616132100000|2021-03-19 05:35:00|8535.8|8520.8|8534.1|8519.1|8535.8|8520.8|8534.1|8519.1|11
1616132400000|2021-03-19 05:40:00|8533.5|8518.5|8529.8|8514.8|8533.6|8518.6|8529.8|8514.8|11
1616132700000|2021-03-19 05:45:00|8529.3|8514.3|8527.8|8512.8|8529.3|8514.3|8527.8|8512.8|8
1616133000000|2021-03-19 05:50:00|8527.3|8512.3|8519.7|8504.7|8529.3|8514.3|8519.4|8504.4|44
1616133300000|2021-03-19 05:55:00|8519.6|8504.6|8516.2|8501.2|8519.7|8504.7|8516.1|8501.1|17
1616133600000|2021-03-19 06:00:00|8516.7|8501.7|8518|8503|8519.2|8504.2|8515.2|8500.2|16
1616133900000|2021-03-19 06:05:00|8518.1|8503.1|8514.7|8499.7|8518.1|8503.1|8513.3|8498.3|57
1616134200000|2021-03-19 06:10:00|8514.3|8499.3|8498.6|8483.6|8514.7|8499.7|8498.1|8483.1|108
1616134500000|2021-03-19 06:15:00|8499|8484|8488.1|8473.1|8499|8484|8487.2|8472.2|21
1616134800000|2021-03-19 06:20:00|8487.7|8472.7|8488.1|8473.1|8488.1|8473.1|8482.1|8467.1|34
1616135100000|2021-03-19 06:25:00|8490.1|8475.1|8495.5|8480.5|8496.5|8481.5|8490.1|8475.1|10
1616135400000|2021-03-19 06:30:00|8494.9|8479.9|8484.4|8469.4|8494.9|8479.9|8482.1|8467.1|41
1616135700000|2021-03-19 06:35:00|8496|8471|8488.2|8473.2|8496|8478.6|8487.1|8471|40
1616136000000|2021-03-19 06:40:00|8488.6|8473.6|8493.2|8478.2|8493.2|8478.2|8487.7|8472.7|15
1616136300000|2021-03-19 06:45:00|8493.6|8478.6|8497.7|8482.7|8497.7|8482.7|8493.6|8478.6|8
1616136600000|2021-03-19 06:50:00|8497.8|8482.8|8493.3|8478.3|8501.8|8486.8|8492.8|8477.8|19
1616136900000|2021-03-19 06:55:00|8492.8|8477.8|8487.9|8472.9|8492.8|8477.8|8479.8|8464.8|22
1616137200000|2021-03-19 07:00:00|8487.7|8472.7|8478.4|8463.4|8487.7|8472.7|8477.4|8462.4|9
1616137500000|2021-03-19 07:05:00|8478.7|8463.7|8485.4|8470.4|8485.4|8470.4|8478.7|8463.7|5
1616137800000|2021-03-19 07:10:00|8489.3|8474.3|8486.3|8471.3|8489.3|8474.3|8485.8|8470.8|15
1616138100000|2021-03-19 07:15:00|8490|8475|8493.1|8478.1|8507.7|8478.1|8489.8|8470.2|18
1616138400000|2021-03-19 07:20:00|8490.6|8475.6|8501.1|8486.1|8503.3|8488.3|8490.6|8474.3|8
1616138700000|2021-03-19 07:25:00|8501.6|8486.6|8501.6|8486.6|8504.7|8489.7|8501.1|8486.1|3
1616139000000|2021-03-19 07:30:00|8500.6|8485.6|8500.3|8485.3|8501.3|8486.3|8496.3|8481.3|9
1616139300000|2021-03-19 07:35:00|8498.7|8483.7|8499.9|8484.9|8501.3|8486.3|8497.3|8482.3|8
1616139600000|2021-03-19 07:40:00|8500.3|8485.3|8519.2|8504.2|8519.2|8504.2|8500.3|8485.3|21
1616139900000|2021-03-19 07:45:00|8520.7|8505.7|8527.3|8512.3|8529.3|8514.3|8512.8|8497.8|23
1616140200000|2021-03-19 07:50:00|8526.8|8511.8|8542|8527|8556.9|8527.4|8526|8511|17
1616140500000|2021-03-19 07:55:00|8542.8|8527.8|8554.4|8539.4|8554.4|8539.4|8540.9|8525.9|9
1616140800000|2021-03-19 08:00:00|8554.9|8539.9|8562.1|8547.1|8564.5|8549.5|8542.7|8527.7|47
1616141100000|2021-03-19 08:05:00|8561.4|8546.4|8553.3|8538.3|8563.6|8548.6|8552.8|8537.8|18
1616141400000|2021-03-19 08:10:00|8552.8|8537.8|8542.9|8527.9|8558.5|8543.5|8542.5|8527.5|21
1616141700000|2021-03-19 08:15:00|8543|8528|8539.5|8524.5|8549.5|8534.5|8539.5|8524.5|13
1616142000000|2021-03-19 08:20:00|8539.2|8524.2|8536.6|8521.6|8540.2|8524.5|8535.5|8514.9|3
1616142300000|2021-03-19 08:25:00|8537|8522|8545|8530|8545|8530|8533|8518|11
1616142600000|2021-03-19 08:30:00|8545.5|8530.5|8543.1|8528.1|8550.5|8535.5|8532.6|8517.6|14
1616142900000|2021-03-19 08:35:00|8541.1|8526.1|8541.6|8526.6|8541.7|8526.7|8532.6|8517.6|6
1616143200000|2021-03-19 08:40:00|8541.7|8526.7|8540.2|8525.2|8541.7|8526.7|8535.7|8520.7|4
1616143500000|2021-03-19 08:45:00|8540.1|8525.1|8534.7|8519.7|8541.6|8526.6|8534.7|8519.7|2
1616143800000|2021-03-19 08:50:00|8534.2|8519.2|8535.1|8520.1|8537.7|8522.7|8531.7|8516.7|4
1616144100000|2021-03-19 08:55:00|8538.3|8500.8|8526.8|8511.8|8538.3|8511.8|8524.2|8496.2|6
1616144400000|2021-03-19 09:00:00|8526.7|8511.7|8533.8|8518.8|8539.7|8524.7|8526.6|8506.2|90
1616144700000|2021-03-19 09:05:00|8533.4|8518.4|8538.4|8523.4|8538.4|8523.4|8533.3|8518.3|2
1616145000000|2021-03-19 09:10:00|8537.3|8522.3|8548.3|8533.3|8548.3|8533.3|8535.7|8520.7|7
1616145300000|2021-03-19 09:15:00|8548.8|8533.8|8545.5|8530.5|8550.3|8535.3|8545.3|8530.3|11
1616145600000|2021-03-19 09:20:00|8544.7|8529.7|8544.5|8529.5|8546.6|8531.6|8540.4|8525.4|8
1616145900000|2021-03-19 09:25:00|8544.1|8529.1|8534.5|8519.5|8545|8530|8533.1|8518.1|19
1616146200000|2021-03-19 09:30:00|8535.8|8520.8|8534.1|8519.1|8538.5|8523.5|8533.6|8518.6|10
1616146500000|2021-03-19 09:35:00|8533.6|8518.6|8515|8500|8535.5|8520.5|8515|8500|48
1616146800000|2021-03-19 09:40:00|8514.6|8499.6|8513.6|8498.6|8514.6|8499.6|8507.1|8492.1|4
1616147100000|2021-03-19 09:45:00|8513.2|8498.2|8512.5|8497.5|8521|8506|8512.5|8497.5|10
1616147400000|2021-03-19 09:50:00|8512.6|8497.6|8508|8493|8512.6|8497.6|8504.6|8489.6|13
1616147700000|2021-03-19 09:55:00|8508.8|8493.8|8491.1|8476.1|8509|8494|8491.1|8476.1|19
1616148000000|2021-03-19 10:00:00|8490.2|8475.2|8494.5|8479.5|8496|8481|8482|8467|24
1616148300000|2021-03-19 10:05:00|8494.1|8479.1|8497|8482|8499.9|8484.9|8492.5|8477.5|19
1616148600000|2021-03-19 10:10:00|8495.5|8480.5|8494|8479|8495.5|8480.5|8490.6|8475.6|9
1616148900000|2021-03-19 10:15:00|8495.2|8480.2|8509.2|8494.2|8511|8496|8495.2|8480.2|31
1616149200000|2021-03-19 10:20:00|8509|8494|8502.1|8487.1|8509|8494|8497.6|8482.6|20
1616149500000|2021-03-19 10:25:00|8503.1|8488.1|8508.2|8493.2|8510.1|8495.1|8503.1|8488.1|10
1616149800000|2021-03-19 10:30:00|8509|8494|8513|8498|8514|8499|8508.1|8493.1|6
1616150100000|2021-03-19 10:35:00|8513.8|8498.8|8515|8500|8516|8501|8513|8498|10
1616150400000|2021-03-19 10:40:00|8514|8499|8514|8499|8514|8499|8513.5|8498.5|0
1616150700000|2021-03-19 10:45:00|8511.6|8496.6|8507.2|8492.2|8511.6|8496.6|8507.2|8492.2|3
1616151000000|2021-03-19 10:50:00|8507.1|8492.1|8506.9|8491.9|8507.5|8492.5|8505.6|8490.6|36
1616151300000|2021-03-19 10:55:00|8506.5|8491.5|8504.7|8489.7|8506.8|8491.8|8501.8|8486.8|14
1616151600000|2021-03-19 11:00:00|8504.8|8489.8|8497.3|8482.3|8504.8|8489.8|8493.3|8478.3|8
1616151900000|2021-03-19 11:05:00|8497.9|8482.9|8496.3|8481.3|8497.9|8482.9|8496.3|8481.3|0
1616152200000|2021-03-19 11:10:00|8500.3|8485.3|8498.8|8483.8|8500.3|8485.3|8496.8|8481.8|8
1616152500000|2021-03-19 11:15:00|8498.3|8483.3|8497.3|8482.3|8499.4|8484.4|8496.3|8481.3|3
1616152800000|2021-03-19 11:20:00|8498.3|8483.3|8502.4|8487.4|8503.9|8488.9|8496.3|8481.3|6
1616153100000|2021-03-19 11:25:00|8499.9|8484.9|8498.9|8483.9|8501.3|8486.3|8497.3|8482.3|7
1616153400000|2021-03-19 11:30:00|8497.9|8482.9|8500.3|8485.3|8501.4|8486.4|8497.9|8482.9|13
1616153700000|2021-03-19 11:35:00|8499.9|8484.9|8502.9|8487.9|8503.9|8488.9|8499.9|8484.9|11
1616154000000|2021-03-19 11:40:00|8502|8487|8519.9|8504.9|8521.3|8506.3|8501.9|8486.9|21
1616154300000|2021-03-19 11:45:00|8519.5|8504.5|8506.9|8491.9|8519.5|8504.5|8506.9|8491.9|5
1616154600000|2021-03-19 11:50:00|8508|8493|8510.8|8495.8|8510.8|8495.8|8508|8493|3
1616154900000|2021-03-19 11:55:00|8510.3|8495.3|8504.5|8489.5|8511.3|8496.3|8504.5|8489.5|8
1616155200000|2021-03-19 12:00:00|8499.2|8484.2|8493.4|8478.4|8499.2|8484.2|8490.4|8475.4|38
1616155500000|2021-03-19 12:05:00|8491.4|8476.4|8471|8456|8491.4|8476.4|8469.8|8454.8|94
1616155800000|2021-03-19 12:10:00|8471.9|8456.9|8464.4|8449.4|8473.4|8458.4|8462.9|8447.9|96
1616156100000|2021-03-19 12:15:00|8464|8449|8460.7|8445.7|8464.9|8449.9|8456.4|8441.4|96
1616156400000|2021-03-19 12:20:00|8460.9|8445.9|8449|8434|8460.9|8445.9|8444.8|8429.8|169
1616156700000|2021-03-19 12:25:00|8446.6|8431.6|8447.6|8432.6|8450.9|8435.9|8442.6|8427.6|90
1616157000000|2021-03-19 12:30:00|8446.6|8431.6|8454.6|8439.6|8455.7|8440.7|8446.6|8431.6|101
1616157300000|2021-03-19 12:35:00|8455.6|8440.6|8447.6|8432.6|8456.1|8441.1|8441.7|8426.7|84
1616157600000|2021-03-19 12:40:00|8446.8|8431.8|8448.8|8433.8|8460.2|8445.2|8444.1|8429.1|110
1616157900000|2021-03-19 12:45:00|8449.6|8434.6|8446.3|8431.3|8449.7|8434.7|8441.3|8426.3|40
1616158200000|2021-03-19 12:50:00|8444.8|8429.8|8445.3|8430.3|8454.8|8439.8|8443.9|8428.9|55
1616158500000|2021-03-19 12:55:00|8445.4|8430.4|8437.3|8422.3|8445.4|8430.4|8432.9|8417.9|92
1616158800000|2021-03-19 13:00:00|8437.4|8422.4|8436.4|8421.4|8443.8|8428.8|8428.9|8413.9|215
1616159100000|2021-03-19 13:05:00|8434.9|8419.9|8434.4|8419.4|8443.7|8428.7|8428.4|8413.4|143
1616159400000|2021-03-19 13:10:00|8433.4|8418.4|8429.6|8414.6|8444.6|8429.6|8429.6|8414.6|202
1616159700000|2021-03-19 13:15:00|8430.1|8415.1|8431.7|8416.7|8431.7|8416.7|8421.3|8406.3|360
1616160000000|2021-03-19 13:20:00|8430.7|8415.7|8419.7|8404.7|8430.7|8415.7|8419.3|8404.3|84
1616160300000|2021-03-19 13:25:00|8419.8|8404.8|8413.8|8398.8|8422.2|8407.2|8413.3|8398.3|114
1616160600000|2021-03-19 13:30:00|8413.2|8398.2|8428.6|8413.6|8428.6|8413.6|8405.2|8390.2|189
1616160900000|2021-03-19 13:35:00|8427.8|8412.8|8408.7|8393.7|8428.1|8413.1|8408.7|8393.7|85
1616161200000|2021-03-19 13:40:00|8408.2|8393.2|8408.3|8393.3|8421.1|8406.1|8398.7|8383.7|296
1616161500000|2021-03-19 13:45:00|8407.8|8392.8|8400.8|8385.8|8418.7|8403.7|8400.3|8385.3|147
1616161800000|2021-03-19 13:50:00|8400.7|8385.7|8399.8|8384.8|8409.8|8394.8|8399.8|8384.8|124
1616162100000|2021-03-19 13:55:00|8399.3|8384.3|8408.3|8393.3|8410.3|8395.3|8390.7|8375.7|199
1616162400000|2021-03-19 14:00:00|8410.8|8395.8|8406.9|8391.9|8415.7|8400.7|8398.4|8383.4|112
1616162700000|2021-03-19 14:05:00|8408.3|8393.3|8416.3|8401.3|8420.7|8405.7|8405.3|8390.3|81
1616163000000|2021-03-19 14:10:00|8415.8|8400.8|8414.9|8399.9|8422.2|8407.2|8408.8|8393.8|94
1616163300000|2021-03-19 14:15:00|8415.3|8400.3|8407.9|8392.9|8415.9|8400.9|8404.9|8389.9|130
1616163600000|2021-03-19 14:20:00|8408.2|8393.2|8427.1|8412.1|8432.1|8417.1|8407.3|8392.3|118
1616163900000|2021-03-19 14:25:00|8426.6|8411.6|8435.3|8420.3|8438.6|8423.6|8424.7|8409.7|113
1616164200000|2021-03-19 14:30:00|8435.1|8420.1|8481.1|8466.1|8481.4|8466.4|8429.1|8414.1|209
1616164500000|2021-03-19 14:35:00|8482.2|8467.2|8480.7|8465.7|8486.4|8471.4|8468.7|8453.7|150
1616164800000|2021-03-19 14:40:00|8479.4|8464.4|8497.4|8482.4|8505.7|8490.7|8469.7|8454.7|326
1616165100000|2021-03-19 14:45:00|8497.9|8482.9|8519.1|8504.1|8520.6|8505.6|8496.9|8481.9|153
1616165400000|2021-03-19 14:50:00|8519|8504|8547.6|8532.6|8554.6|8539.6|8515.1|8500.1|310
1616165700000|2021-03-19 14:55:00|8548.6|8533.6|8547.1|8532.1|8555.9|8540.9|8535.3|8520.3|128
1616166000000|2021-03-19 15:00:00|8547.5|8532.5|8569.9|8554.9|8574.7|8559.7|8547.5|8532.5|190
1616166300000|2021-03-19 15:05:00|8571|8556|8561.6|8546.6|8580.2|8565.2|8561.6|8546.6|145
1616166600000|2021-03-19 15:10:00|8560.5|8545.5|8563.3|8548.3|8576.4|8561.4|8556.5|8541.5|114
1616166900000|2021-03-19 15:15:00|8563.5|8548.5|8545.3|8530.3|8565.5|8550.5|8539.1|8524.1|90
1616167200000|2021-03-19 15:20:00|8544.9|8529.9|8545.1|8530.1|8554.4|8539.4|8542.1|8527.1|79
1616167500000|2021-03-19 15:25:00|8544.6|8529.6|8545.6|8530.6|8556.3|8541.3|8539.6|8524.6|143
1616167800000|2021-03-19 15:30:00|8545.1|8530.1|8551.3|8536.3|8555.2|8540.2|8542.6|8527.6|68
1616168100000|2021-03-19 15:35:00|8551.7|8536.7|8541.4|8526.4|8551.8|8536.8|8540.9|8525.9|29
1616168400000|2021-03-19 15:40:00|8542.4|8527.4|8544.8|8529.8|8546.3|8531.3|8538|8523|54
1616168700000|2021-03-19 15:45:00|8545|8530|8523.9|8508.9|8545.9|8530.9|8523.9|8508.9|72
1616169000000|2021-03-19 15:50:00|8522.6|8507.6|8510|8495|8525.4|8510.4|8510|8495|119
1616169300000|2021-03-19 15:55:00|8511.5|8496.5|8519.5|8504.5|8521|8506|8511.5|8496.5|62
1616169600000|2021-03-19 16:00:00|8519.1|8504.1|8528.5|8513.5|8532.8|8517.8|8518.6|8503.6|92
1616169900000|2021-03-19 16:05:00|8529|8514|8546.3|8531.3|8547.4|8532.4|8529|8514|70
1616170200000|2021-03-19 16:10:00|8545.9|8530.9|8534.3|8519.3|8546.3|8531.3|8527.9|8512.9|61
1616170500000|2021-03-19 16:15:00|8535.2|8520.2|8538.4|8523.4|8544.3|8529.3|8533.4|8518.4|65
1616170800000|2021-03-19 16:20:00|8538.8|8523.8|8539.8|8524.8|8542.4|8527.4|8533.6|8518.6|61
1616171100000|2021-03-19 16:25:00|8539.4|8524.4|8532.8|8517.8|8546.6|8531.6|8532.8|8517.8|85
1616171400000|2021-03-19 16:30:00|8533.7|8518.7|8541.7|8526.7|8544.7|8529.7|8529.8|8514.8|90
1616171700000|2021-03-19 16:35:00|8542.7|8527.7|8542.9|8527.9|8547.8|8532.8|8539.1|8524.1|75
1616172000000|2021-03-19 16:40:00|8542.4|8527.4|8541.4|8526.4|8542.4|8527.4|8535.8|8520.8|48
1616172300000|2021-03-19 16:45:00|8542.6|8527.6|8555.7|8540.7|8555.7|8540.7|8538.4|8523.4|52
1616172600000|2021-03-19 16:50:00|8557.7|8542.7|8577.1|8562.1|8580.1|8565.1|8557.7|8542.7|147
1616172900000|2021-03-19 16:55:00|8578.5|8563.5|8567.6|8552.6|8582.5|8567.5|8565.2|8550.2|109
1616173200000|2021-03-19 17:00:00|8568.4|8553.4|8583.2|8568.2|8583.2|8568.2|8568.4|8553.4|54
1616173500000|2021-03-19 17:05:00|8585.2|8570.2|8567.7|8552.7|8587.2|8572.2|8567.7|8552.7|124
1616173800000|2021-03-19 17:10:00|8567.6|8552.6|8563.3|8548.3|8568.6|8553.6|8560.3|8545.3|42
1616174100000|2021-03-19 17:15:00|8563.2|8548.2|8565.7|8550.7|8567.7|8552.7|8558.2|8543.2|77
1616174400000|2021-03-19 17:20:00|8566.1|8551.1|8567.7|8552.7|8568.7|8553.7|8560.3|8545.3|79
1616174700000|2021-03-19 17:25:00|8568.1|8553.1|8568.9|8553.9|8574.3|8559.3|8568.1|8553.1|37
1616175000000|2021-03-19 17:30:00|8567.8|8552.8|8561.4|8546.4|8568.2|8553.2|8554|8539|71
1616175300000|2021-03-19 17:35:00|8562.2|8547.2|8552|8537|8562.2|8547.2|8550.4|8535.4|46
1616175600000|2021-03-19 17:40:00|8552.5|8537.5|8565.8|8550.8|8565.8|8550.8|8552|8537|41
1616175900000|2021-03-19 17:45:00|8568|8553|8569.7|8554.7|8570.2|8555.2|8564.3|8549.3|55
1616176200000|2021-03-19 17:50:00|8568.2|8553.2|8574.5|8559.5|8574.5|8559.5|8561.8|8546.8|147
1616176500000|2021-03-19 17:55:00|8573.6|8558.6|8570.4|8555.4|8583.7|8568.7|8570.4|8555.4|67
1616176800000|2021-03-19 18:00:00|8570.2|8555.2|8582.2|8567.2|8587.1|8572.1|8567.1|8552.1|99
1616177100000|2021-03-19 18:05:00|8581.7|8566.7|8548.3|8533.3|8581.7|8566.7|8548.3|8533.3|117
1616177400000|2021-03-19 18:10:00|8547.8|8532.8|8502.5|8487.5|8549.3|8534.3|8480.7|8465.7|547
1616177700000|2021-03-19 18:15:00|8501.5|8486.5|8509.9|8494.9|8528.4|8513.4|8500|8485|550
1616374800000|2021-03-22 01:00:00|8522|8497|8495.5|8480.5|8524.2|8497|8480|8465|47
1616375100000|2021-03-22 01:05:00|8498.2|8483.2|8501.2|8486.2|8513|8494.5|8498.2|8483.2|15
1616375400000|2021-03-22 01:10:00|8500|8485|8487.1|8472.1|8500|8485|8487.1|8472.1|4
1616375700000|2021-03-22 01:15:00|8480.2|8465.2|8461.6|8446.6|8480.2|8465.2|8461.6|8446.6|28
1616376000000|2021-03-22 01:20:00|8462.1|8447.1|8455.6|8440.6|8462.1|8447.1|8453.1|8438.1|41
1616376300000|2021-03-22 01:25:00|8464.5|8439.5|8456.6|8441.6|8467.5|8442.5|8456|8439.5|15
1616376600000|2021-03-22 01:30:00|8457|8442|8464.7|8449.7|8464.7|8449.7|8457|8442|7
1616376900000|2021-03-22 01:35:00|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|8466.7|8451.7|0
1616377200000|2021-03-22 01:40:00|8467.6|8452.6|8467.7|8452.7|8467.7|8452.7|8466.7|8451.7|7
1616377500000|2021-03-22 01:45:00|8468.1|8453.1|8476.9|8461.9|8476.9|8461.9|8467.7|8452.7|8
1616377800000|2021-03-22 01:50:00|8477.9|8462.9|8476.4|8461.4|8479.4|8464.4|8476.4|8461.4|10
1616378100000|2021-03-22 01:55:00|8476|8461|8471.1|8456.1|8476|8461|8469.1|8454.1|5
1616378400000|2021-03-22 02:00:00|8470.1|8455.1|8476|8461|8478.6|8462|8469.1|8453|2
1616378700000|2021-03-22 02:05:00|8475.5|8460.5|8474.5|8459.5|8475.5|8460.5|8474.5|8459.5|0
1616379000000|2021-03-22 02:10:00|8474.9|8459.9|8474.5|8459.5|8475|8460|8474.5|8459.5|6
1616379300000|2021-03-22 02:15:00|8474.6|8459.6|8454.8|8439.8|8474.6|8459.6|8452.8|8437.8|22
1616379600000|2021-03-22 02:20:00|8455.7|8440.7|8460.4|8445.4|8461.2|8446.2|8455.7|8440.7|1
1616379900000|2021-03-22 02:25:00|8462.2|8447.2|8473.8|8448.8|8473.8|8448.8|8462.2|8447.1|1
1616380200000|2021-03-22 02:30:00|8474.2|8449.2|8474.3|8459.3|8474.3|8459.3|8472.4|8449.2|0
1616380500000|2021-03-22 02:35:00|8473.2|8458.2|8482.4|8457.4|8483|8465.4|8473.2|8457.4|3
1616380800000|2021-03-22 02:40:00|8482|8457|8477.5|8462.5|8482|8462.5|8477.4|8457|0
1616381100000|2021-03-22 02:45:00|8477.6|8462.6|8481.2|8456.2|8481.4|8464.2|8477.2|8456.2|4
1616381400000|2021-03-22 02:50:00|8481.1|8456.1|8484.8|8447.3|8484.8|8456.1|8476.7|8445.3|8
1616381700000|2021-03-22 02:55:00|8471.3|8456.3|8470.2|8455.2|8471.3|8456.3|8470.2|8455.2|3
1616382000000|2021-03-22 03:00:00|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1616382300000|2021-03-22 03:05:00|8470.7|8455.7|8469.4|8454.4|8470.7|8455.7|8467.6|8452.6|2
1616382600000|2021-03-22 03:10:00|8469.7|8454.7|8474.7|8459.7|8474.7|8459.7|8467.7|8452.7|4
1616382900000|2021-03-22 03:15:00|8471.7|8456.7|8479.4|8454.4|8479.4|8457.9|8471.7|8454|2
1616383500000|2021-03-22 03:25:00|8479|8454|8478.9|8453.9|8479|8454|8478.9|8453.9|1
1616383800000|2021-03-22 03:30:00|8477.3|8452.3|8482.8|8445.3|8482.8|8452.3|8477|8445.3|0
1616384100000|2021-03-22 03:35:00|8482.9|8445.4|8482.9|8445.4|8482.9|8445.4|8482.9|8445.4|0
1616384700000|2021-03-22 03:45:00|8482.8|8445.3|8476|8451|8482.8|8451.1|8476|8445.3|0
1616385000000|2021-03-22 03:50:00|8476.3|8461.3|8473.2|8448.2|8481.9|8461.4|8473.2|8444.4|1
1616385900000|2021-03-22 04:05:00|8474.4|8449.4|8474.4|8449.4|8474.4|8449.4|8474.4|8449.4|0
1616386500000|2021-03-22 04:15:00|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|0
1616386800000|2021-03-22 04:20:00|8475.1|8450.1|8476.5|8451.5|8477|8452|8475.1|8450.1|1
1616387100000|2021-03-22 04:25:00|8476.6|8451.6|8476.6|8451.6|8476.6|8451.6|8476.6|8451.6|0
1616387700000|2021-03-22 04:35:00|8468.9|8453.9|8468.1|8453.1|8468.9|8453.9|8468.1|8453.1|0
1616389500000|2021-03-22 05:05:00|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1616391300000|2021-03-22 05:35:00|8468.3|8453.3|8468.1|8453.1|8468.6|8453.6|8468.1|8453.1|1
1616391600000|2021-03-22 05:40:00|8468.3|8453.3|8468.1|8453.1|8468.6|8453.6|8468.1|8453.1|1
1616391900000|2021-03-22 05:45:00|8468.2|8453.2|8468.2|8453.2|8468.7|8453.7|8468.2|8453.2|2
1616393100000|2021-03-22 06:05:00|8468.6|8453.6|8477.6|8462.6|8477.6|8462.6|8468.6|8453.6|19
1616393400000|2021-03-22 06:10:00|8477.1|8462.1|8472.1|8457.1|8477.6|8462.6|8471.2|8456.2|2
1616393700000|2021-03-22 06:15:00|8469.2|8454.2|8469.1|8454.1|8472.1|8457.1|8469.1|8454.1|2
1616394300000|2021-03-22 06:25:00|||||||||2
1616394600000|2021-03-22 06:30:00|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|0
1616394900000|2021-03-22 06:35:00|8470.5|8455.5|8473.7|8458.7|8473.7|8458.7|8470.5|8455.5|2
1616395200000|2021-03-22 06:40:00|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8472.9|8457.9|0
1616395500000|2021-03-22 06:45:00|8473.2|8458.2|8471|8456|8473.6|8458.6|8470.6|8455.6|0
1616395800000|2021-03-22 06:50:00|8471.4|8456.4|8464.3|8449.3|8471.5|8456.5|8464.3|8449.3|11
1616396100000|2021-03-22 06:55:00|8464.4|8449.4|8465.1|8450.1|8466.6|8451.6|8460|8445|11
1616396400000|2021-03-22 07:00:00|8465.6|8450.6|8455.6|8440.6|8469.1|8454.1|8455.6|8440.6|14
1616396700000|2021-03-22 07:05:00|8455.1|8440.1|8459.1|8444.1|8459.1|8444.1|8455.1|8440.1|1
1616397300000|2021-03-22 07:15:00|8457.6|8442.6|8457.2|8442.2|8457.6|8442.6|8456.1|8441.1|1
1616397600000|2021-03-22 07:20:00|8451.5|8436.5|8454.2|8439.2|8454.2|8439.2|8447.5|8432.5|38
1616398200000|2021-03-22 07:30:00|8454.3|8439.3|8454.7|8439.7|8454.7|8439.7|8454.3|8439.3|1
1616398500000|2021-03-22 07:35:00|8451.2|8436.2|8455.3|8440.3|8455.3|8440.3|8451.2|8436.2|7
1616398800000|2021-03-22 07:40:00|8463.3|8438.3|8459.2|8444.2|8463.3|8444.8|8459.2|8438.3|2
1616399100000|2021-03-22 07:45:00|8459.7|8444.7|8459.7|8444.7|8461.7|8446.7|8457.2|8442.2|5
1616399400000|2021-03-22 07:50:00|8458.1|8443.1|8461.3|8446.3|8461.7|8446.7|8457.8|8442.8|4
1616399700000|2021-03-22 07:55:00|8460.9|8445.9|8461.4|8446.4|8461.4|8446.4|8460.2|8445.2|3
1616400000000|2021-03-22 08:00:00|8461.3|8446.3|8461.4|8446.4|8461.4|8446.4|8461.3|8446.3|0
1616400300000|2021-03-22 08:05:00|8461.8|8446.8|8468.3|8453.3|8468.3|8453.3|8461.8|8446.8|2
1616400600000|2021-03-22 08:10:00|8471.8|8456.8|8475.6|8460.6|8475.6|8460.6|8471.4|8456.4|16
1616400900000|2021-03-22 08:15:00|8479|8464|8484|8469|8484|8469|8478.6|8463.6|7
1616401200000|2021-03-22 08:20:00|8487.5|8472.5|8481.8|8466.8|8487.5|8472.5|8481.3|8466.3|4
1616401500000|2021-03-22 08:25:00|8482|8467|8481.8|8466.8|8482.4|8467.4|8481.8|8466.8|1
1616401800000|2021-03-22 08:30:00|8483.7|8468.7|8479.8|8464.8|8485.8|8470.8|8479.8|8464.8|2
1616402100000|2021-03-22 08:35:00|8479.4|8464.4|8483.8|8458.8|8485.3|8464.4|8474|8457.9|1
1616402400000|2021-03-22 08:40:00|8474|8459|8484|8469|8484.8|8469|8474|8457.9|2
1616402700000|2021-03-22 08:45:00|8484.4|8469.4|8483|8468|8487.5|8472.5|8482.5|8467.5|4
1616403000000|2021-03-22 08:50:00|8482.9|8467.9|8486|8471|8486|8471|8482.9|8467.9|38
1616403300000|2021-03-22 08:55:00|8486.3|8471.3|8493.9|8478.9|8497.9|8482.9|8486.3|8471.3|18
1616403600000|2021-03-22 09:00:00|8493.8|8478.8|8492.4|8477.4|8493.8|8478.8|8492.4|8477.4|0
1616403900000|2021-03-22 09:05:00|8492.8|8477.8|8489.9|8474.9|8494.8|8479.8|8489.9|8474.9|11
1616404200000|2021-03-22 09:10:00|8488.9|8473.9|8482.4|8467.4|8488.9|8473.9|8482.1|8467.1|1
1616404500000|2021-03-22 09:15:00|8482.1|8467.1|8478.3|8463.3|8482.1|8467.1|8478.3|8463.3|1
1616405100000|2021-03-22 09:25:00|8479|8464|8479|8464|8479|8464|8479|8464|0
1616406000000|2021-03-22 09:40:00|8479.9|8464.9|8484.9|8469.9|8487.9|8472.9|8479.9|8464.9|14
1616406300000|2021-03-22 09:45:00|8484.5|8469.5|8481.5|8466.5|8485.9|8470.9|8481.5|8466.5|8
1616406600000|2021-03-22 09:50:00|8480|8465|8484.5|8469.5|8485.5|8470.5|8480|8465|4
1616406900000|2021-03-22 09:55:00|8485.5|8470.5|8482.9|8467.9|8485.5|8470.5|8482.4|8467.4|1
1616407200000|2021-03-22 10:00:00|8481.3|8466.3|8496.3|8481.3|8497.4|8482.4|8481.3|8466.3|38
1616407500000|2021-03-22 10:05:00|8496.8|8481.8|8508.2|8493.2|8509.2|8494.2|8496.8|8481.8|38
1616407800000|2021-03-22 10:10:00|8509.2|8494.2|8523.4|8508.4|8523.9|8508.9|8504.8|8489.8|44
1616408100000|2021-03-22 10:15:00|8523.8|8508.8|8540.9|8525.9|8540.9|8525.9|8521|8506|32
1616408400000|2021-03-22 10:20:00|8540.4|8525.4|8527.1|8512.1|8541.4|8526.4|8527.1|8512.1|3
1616408700000|2021-03-22 10:25:00|8527.5|8512.5|8525.2|8510.2|8527.9|8512.9|8525.2|8510.2|4
1616409000000|2021-03-22 10:30:00|8531.2|8516.2|8522.5|8497.5|8537.2|8522.2|8522.5|8492.3|58
1616409300000|2021-03-22 10:35:00|8514.3|8499.3|8508.4|8493.4|8516.2|8501.2|8508.4|8493.4|24
1616409600000|2021-03-22 10:40:00|8507.9|8492.9|8498.9|8483.9|8507.9|8492.9|8498.9|8483.9|4
1616409900000|2021-03-22 10:45:00|8498.6|8483.6|8501.8|8486.8|8505.2|8490.2|8498.4|8483.4|15
1616410200000|2021-03-22 10:50:00|8500.7|8485.7|8493.1|8478.1|8501.2|8486.2|8491.3|8476.3|15
1616410500000|2021-03-22 10:55:00|8493.2|8478.2|8475.8|8460.8|8493.7|8478.7|8475.8|8460.8|25
1616410800000|2021-03-22 11:00:00|8473.9|8458.9|8474.2|8459.2|8483.8|8468.8|8469|8454|53
1616411100000|2021-03-22 11:05:00|8473.8|8458.8|8489.2|8474.2|8493.4|8478.4|8473.8|8458.8|81
1616411400000|2021-03-22 11:10:00|8489.6|8474.6|8498.9|8483.9|8499.7|8484.7|8487.9|8472.9|42
1616411700000|2021-03-22 11:15:00|8499.9|8484.9|8505.5|8490.5|8506.6|8491.6|8498.9|8483.9|34
1616412000000|2021-03-22 11:20:00|8505.9|8490.9|8503.6|8488.6|8510.5|8495.5|8503.6|8488.6|8
1616412300000|2021-03-22 11:25:00|8500.1|8485.1|8504|8489|8504|8489|8498.6|8483.6|2
1616412600000|2021-03-22 11:30:00|8503.5|8488.5|8493.5|8478.5|8503.5|8488.5|8493|8478|4
1616412900000|2021-03-22 11:35:00|8492.7|8477.7|8495.2|8480.2|8497.8|8482.8|8490.2|8475.2|6
1616413200000|2021-03-22 11:40:00|8494.7|8479.7|8495.2|8480.2|8495.2|8480.2|8490.2|8475.2|9
1616413500000|2021-03-22 11:45:00|8494.7|8479.7|8496.7|8481.7|8497.2|8482.2|8492.7|8477.7|2
1616413800000|2021-03-22 11:50:00|8496.2|8481.2|8485.9|8470.9|8498.2|8483.2|8483.9|8468.9|7
1616414100000|2021-03-22 11:55:00|8485.7|8470.7|8503.9|8488.9|8503.9|8488.9|8485.7|8470.7|6
1616414400000|2021-03-22 12:00:00|8502.8|8487.8|8508.8|8493.8|8510.3|8495.3|8496.9|8481.9|27
1616414700000|2021-03-22 12:05:00|8508.9|8493.9|8482.9|8467.9|8511.4|8496.4|8482.9|8467.9|24
1616415000000|2021-03-22 12:10:00|8483.9|8468.9|8470|8455|8484.7|8469.7|8462.4|8447.4|40
1616415300000|2021-03-22 12:15:00|8469.9|8454.9|8464.6|8449.6|8469.9|8454.9|8457.1|8442.1|20
1616415600000|2021-03-22 12:20:00|8463.6|8448.6|8471.6|8456.6|8472.6|8457.6|8462.1|8447.1|14
1616415900000|2021-03-22 12:25:00|8472.9|8457.9|8472.1|8457.1|8476.3|8461.3|8468.1|8453.1|13
1616416200000|2021-03-22 12:30:00|8472.6|8457.6|8476.1|8461.1|8477.6|8462.6|8465.6|8450.6|55
1616416500000|2021-03-22 12:35:00|8476.5|8461.5|8477.6|8462.6|8488.6|8473.6|8474.1|8459.1|35
1616416800000|2021-03-22 12:40:00|8478|8463|8475.1|8460.1|8480.2|8465.2|8468.1|8453.1|31
1616417100000|2021-03-22 12:45:00|8474.6|8459.6|8462.9|8447.9|8477.6|8462.6|8458.8|8443.8|36
1616417400000|2021-03-22 12:50:00|8464.4|8449.4|8463.7|8448.7|8464.4|8449.4|8458.3|8443.3|11
1616417700000|2021-03-22 12:55:00|8463.3|8448.3|8463.7|8448.7|8464.7|8449.7|8459.3|8444.3|9
1616418000000|2021-03-22 13:00:00|8463.3|8448.3|8478.5|8463.5|8478.8|8463.8|8460.7|8445.7|26
1616418300000|2021-03-22 13:05:00|8478.3|8463.3|8472.1|8457.1|8478.3|8463.3|8468.3|8453.3|13
1616418600000|2021-03-22 13:10:00|8473.1|8458.1|8467.6|8452.6|8473.1|8458.1|8465.7|8450.7|18
1616418900000|2021-03-22 13:15:00|8467.9|8452.9|8476.6|8461.6|8477.1|8462.1|8467.9|8452.9|12
1616419200000|2021-03-22 13:20:00|8478|8463|8474.9|8459.9|8482.1|8467.1|8473.4|8458.4|31
1616419500000|2021-03-22 13:25:00|8474.8|8459.8|8477.4|8462.4|8483.9|8468.9|8473.3|8458.3|45
1616419800000|2021-03-22 13:30:00|8477.8|8462.8|8480.6|8465.6|8502.6|8487.6|8477.8|8462.8|143
1616420100000|2021-03-22 13:35:00|8478.1|8463.1|8466.8|8451.8|8481.1|8466.1|8465.4|8450.4|67
1616420400000|2021-03-22 13:40:00|8465.6|8450.6|8458.8|8443.8|8471.2|8456.2|8456.1|8441.1|64
1616420700000|2021-03-22 13:45:00|8458.4|8443.4|8457.8|8442.8|8459.8|8444.8|8454.8|8439.8|64
1616421000000|2021-03-22 13:50:00|8458.4|8443.4|8465.6|8450.6|8479.1|8464.1|8456.5|8441.5|85
1616421300000|2021-03-22 13:55:00|8465.2|8450.2|8467.6|8452.6|8480.6|8465.6|8461.6|8446.6|92
1616421600000|2021-03-22 14:00:00|8468.1|8453.1|8477.6|8462.6|8483.4|8468.4|8459.1|8444.1|82
1616421900000|2021-03-22 14:05:00|8476.7|8461.7|8486.5|8471.5|8487.6|8472.6|8473.6|8458.6|54
1616422200000|2021-03-22 14:10:00|8485.7|8470.7|8497.7|8482.7|8507.7|8492.7|8485.5|8470.5|91
1616422500000|2021-03-22 14:15:00|8497.6|8482.6|8521.5|8506.5|8522|8507|8486.6|8471.6|135
1616422800000|2021-03-22 14:20:00|8520.7|8505.7|8541.9|8526.9|8546|8531|8515.2|8500.2|134
1616423100000|2021-03-22 14:25:00|8541.4|8526.4|8523|8508|8546.2|8531.2|8518.9|8503.9|184
1616423400000|2021-03-22 14:30:00|8524.2|8509.2|8512.7|8497.7|8526.6|8511.6|8504.5|8489.5|126
1616423700000|2021-03-22 14:35:00|8512.9|8497.9|8510.3|8495.3|8518.8|8503.8|8509.5|8494.5|49
1616424000000|2021-03-22 14:40:00|8510.5|8495.5|8504.5|8489.5|8510.9|8495.9|8502.3|8487.3|56
1616424300000|2021-03-22 14:45:00|8505|8490|8501.4|8486.4|8512.8|8497.8|8501.4|8486.4|65
1616424600000|2021-03-22 14:50:00|8501.9|8486.9|8517.5|8502.5|8522.8|8507.8|8500.9|8485.9|94
1616424900000|2021-03-22 14:55:00|8516.8|8501.8|8519.3|8504.3|8522.8|8507.8|8515|8500|37
1616425200000|2021-03-22 15:00:00|8519.4|8504.4|8528.3|8513.3|8530.3|8515.3|8517.8|8502.8|66
1616425500000|2021-03-22 15:05:00|8528.4|8513.4|8522.2|8507.2|8532.5|8517.5|8521.8|8506.8|38
1616425800000|2021-03-22 15:10:00|8522.4|8507.4|8510.9|8495.9|8524.3|8509.3|8506.5|8491.5|46
1616426100000|2021-03-22 15:15:00|8510.4|8495.4|8510.4|8495.4|8510.9|8495.9|8507|8492|19
1616426400000|2021-03-22 15:20:00|8508.5|8493.5|8506.7|8491.7|8508.5|8493.5|8499.9|8484.9|33
1616426700000|2021-03-22 15:25:00|8506.8|8491.8|8480.2|8465.2|8506.8|8491.8|8477.5|8462.5|51
1616427000000|2021-03-22 15:30:00|8482.1|8467.1|8486.2|8471.2|8488.2|8473.2|8480.7|8465.7|69
1616427300000|2021-03-22 15:35:00|8485.8|8470.8|8478.8|8463.8|8488.6|8473.6|8478.8|8463.8|26
1616427600000|2021-03-22 15:40:00|8478.4|8463.4|8487.4|8472.4|8487.7|8472.7|8476.7|8461.7|81
1616427900000|2021-03-22 15:45:00|8490.5|8475.5|8485.8|8470.8|8496.1|8481.1|8485.1|8470.1|34
1616428200000|2021-03-22 15:50:00|8489.3|8474.3|8489.6|8474.6|8492.3|8477.3|8486.4|8471.4|24
1616428500000|2021-03-22 15:55:00|8489.2|8474.2|8498.1|8483.1|8498.1|8483.1|8487.2|8472.2|28
1616428800000|2021-03-22 16:00:00|8498.7|8483.7|8502.6|8487.6|8505.6|8490.6|8498.7|8483.7|18
1616429100000|2021-03-22 16:05:00|8502.2|8487.2|8498.2|8483.2|8510.6|8495.6|8498.2|8483.2|59
1616429400000|2021-03-22 16:10:00|8497.1|8482.1|8502|8487|8506.5|8491.5|8493.8|8478.8|34
1616429700000|2021-03-22 16:15:00|8500.5|8485.5|8501.3|8486.3|8505.4|8490.4|8491.9|8476.9|30
1616430000000|2021-03-22 16:20:00|8501.5|8486.5|8525.4|8510.4|8526.5|8511.5|8501.5|8486.5|73
1616430300000|2021-03-22 16:25:00|8525.5|8510.5|8520.9|8505.9|8530.5|8515.5|8512.4|8497.4|59
1616430600000|2021-03-22 16:30:00|8521.3|8506.3|8508.4|8493.4|8524.4|8509.4|8507.9|8492.9|43
1616430900000|2021-03-22 16:35:00|8507.9|8492.9|8509.8|8494.8|8514.7|8499.7|8507.7|8492.7|43
1616431200000|2021-03-22 16:40:00|8510.2|8495.2|8507.5|8492.5|8512.2|8497.2|8502.5|8487.5|26
1616431500000|2021-03-22 16:45:00|8507.9|8492.9|8509.5|8494.5|8513|8498|8507.9|8492.9|8
1616431800000|2021-03-22 16:50:00|8508.8|8493.8|8498.9|8483.9|8508.8|8493.8|8496|8481|45
1616432100000|2021-03-22 16:55:00|8499.4|8484.4|8500.4|8485.4|8503.7|8488.7|8496.9|8481.9|31
1616432400000|2021-03-22 17:00:00|8499.7|8484.7|8498|8483|8502.5|8487.5|8497.2|8482.2|15
1616432700000|2021-03-22 17:05:00|8499|8484|8490.6|8475.6|8502|8487|8489.5|8474.5|33
1616433000000|2021-03-22 17:10:00|8495.1|8480.1|8491.3|8476.3|8495.1|8480.1|8490.2|8475.2|30
1616433300000|2021-03-22 17:15:00|8491.7|8476.7|8492.2|8477.2|8492.7|8477.7|8487.9|8472.9|32
1616433600000|2021-03-22 17:20:00|8494.8|8479.8|8492.7|8477.7|8500.3|8485.3|8492.7|8477.7|33
1616433900000|2021-03-22 17:25:00|8491.5|8476.5|8485.2|8470.2|8496.2|8481.2|8484.7|8469.7|57
1616434200000|2021-03-22 17:30:00|8486|8471|8493.5|8478.5|8496.1|8481.1|8486|8471|51
1616434500000|2021-03-22 17:35:00|8495|8480|8494.3|8479.3|8499.2|8484.2|8489.8|8474.8|138
1616434800000|2021-03-22 17:40:00|8493.8|8478.8|8487.6|8472.6|8493.8|8478.8|8486.5|8471.5|29
1616435100000|2021-03-22 17:45:00|8488|8473|8497.1|8482.1|8497.5|8482.5|8487.2|8472.2|86
1616435400000|2021-03-22 17:50:00|8497.6|8482.6|8496.7|8481.7|8501.1|8486.1|8493.1|8478.1|73
1616435700000|2021-03-22 17:55:00|8496.2|8481.2|8476.5|8461.5|8496.2|8481.2|8473.7|8458.7|77
1616436000000|2021-03-22 18:00:00|8477.5|8462.5|8485.1|8470.1|8490.1|8475.1|8477.5|8462.5|70
1616436300000|2021-03-22 18:05:00|8486.1|8471.1|8473.5|8458.5|8486.6|8471.6|8470.4|8455.4|79
1616436600000|2021-03-22 18:10:00|8473|8458|8493.7|8478.7|8496.5|8481.5|8468.1|8453.1|677
1616436900000|2021-03-22 18:15:00|8494.6|8479.6|8489.1|8474.1|8496.1|8481.1|8486.6|8471.6|114
1616461200000|2021-03-23 01:00:00|8492.6|8477.6|8466.1|8451.1|8497.5|8477.6|8463.7|8448.7|29
1616461500000|2021-03-23 01:05:00|8466.6|8451.6|8489.3|8474.3|8489.6|8474.6|8466.6|8451.6|21
1616461800000|2021-03-23 01:10:00|8488.9|8473.9|8492.8|8477.8|8492.9|8477.9|8486.4|8471.4|10
1616462100000|2021-03-23 01:15:00|8496.6|8481.6|8493.5|8478.5|8496.6|8481.6|8491.5|8476.5|8
1616462400000|2021-03-23 01:20:00|8493.9|8478.9|8494.5|8479.5|8495|8480|8493.5|8478.5|1
1616462700000|2021-03-23 01:25:00|8493.8|8478.8|8499.3|8484.3|8501.4|8486.4|8493.4|8478.4|10
1616463000000|2021-03-23 01:30:00|8499.6|8484.6|8495.7|8480.7|8499.7|8484.7|8495.7|8480.7|1
1616463300000|2021-03-23 01:35:00|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|0
1616463600000|2021-03-23 01:40:00|8494|8479|8493.3|8478.3|8494|8479|8493.3|8478.3|0
1616463900000|2021-03-23 01:45:00|8492.8|8477.8|8492.4|8477.4|8492.8|8477.8|8492.4|8477.4|1
1616464200000|2021-03-23 01:50:00|8492.1|8477.1|8492.3|8477.3|8492.3|8477.3|8490.6|8475.6|3
1616464500000|2021-03-23 01:55:00|8491.9|8476.9|8511.1|8496.1|8511.4|8496.4|8491.9|8476.9|28
1616464800000|2021-03-23 02:00:00|8510.8|8495.8|8509.3|8494.3|8510.8|8495.8|8509.3|8494.3|3
1616465100000|2021-03-23 02:05:00|8510.3|8495.3|8505.8|8490.8|8510.3|8495.3|8505.8|8490.8|26
1616465400000|2021-03-23 02:10:00|8509.1|8484.1|8500.2|8485.2|8509.1|8488.3|8500.2|8484.1|5
1616465700000|2021-03-23 02:15:00|8500.1|8485.1|8500|8475|8500.1|8485.1|8496.3|8474.8|0
1616466000000|2021-03-23 02:20:00|8494.6|8479.6|8496.6|8481.6|8500.1|8481.6|8494.6|8474.3|2
1616466300000|2021-03-23 02:25:00|8496.3|8481.3|8495.4|8480.4|8497.4|8482.4|8494.4|8479.4|1
1616466600000|2021-03-23 02:30:00|8494.6|8479.6|8491.6|8476.6|8496.1|8479.6|8483.9|8468.9|13
1616468700000|2021-03-23 03:05:00|8492.4|8477.4|8492|8477|8493.9|8478.9|8492|8477|18
1616469000000|2021-03-23 03:10:00|8492.1|8477.1|8492.1|8477.1|8492.6|8477.6|8492.1|8477.1|4
1616469300000|2021-03-23 03:15:00|8492.2|8477.2|8492.7|8477.7|8492.7|8477.7|8492.2|8477.2|0
1616469600000|2021-03-23 03:20:00|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1616469900000|2021-03-23 03:25:00|8491.7|8476.7|8496.4|8481.4|8499.9|8481.9|8491.7|8474.4|4
1616470200000|2021-03-23 03:30:00|8500.3|8475.3|8499.4|8484.4|8500.3|8484.4|8495.3|8474.9|0
1616470800000|2021-03-23 03:40:00|8497.9|8482.9|8498.4|8483.4|8498.4|8483.4|8497.9|8482.9|0
1616471400000|2021-03-23 03:50:00|8498.5|8483.5|8500|8485|8500|8485|8498.5|8483.5|0
1616471700000|2021-03-23 03:55:00|||||||||1
1616472300000|2021-03-23 04:05:00|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|1
1616472600000|2021-03-23 04:10:00|8498.7|8483.7|8498.5|8483.5|8498.7|8483.7|8498.5|8483.5|0
1616472900000|2021-03-23 04:15:00|||||||||2
1616473200000|2021-03-23 04:20:00|8498.1|8483.1|8497.5|8482.5|8499|8484|8497|8482|0
1616473500000|2021-03-23 04:25:00|8496|8481|8500.2|8475.2|8500.2|8481|8496|8475.2|1
1616473800000|2021-03-23 04:30:00|8500|8475|8493.2|8478.2|8500|8479.6|8493.2|8475|0
1616474100000|2021-03-23 04:35:00|8492.9|8477.9|8492.6|8477.6|8493.6|8478.6|8492.6|8477.6|0
1616474400000|2021-03-23 04:40:00|8489.5|8474.5|8490.5|8475.5|8491|8476|8489.5|8474.5|1
1616474700000|2021-03-23 04:45:00|8490.1|8475.1|8490.1|8475.1|8490.6|8475.6|8490.1|8475.1|3
1616475000000|2021-03-23 04:50:00|||||||||1
1616475300000|2021-03-23 04:55:00|8489.8|8474.8|8489.5|8474.5|8490|8475|8489.5|8474.5|0
1616475600000|2021-03-23 05:00:00|8487.9|8472.9|8485.7|8470.7|8487.9|8472.9|8485.5|8470.5|3
1616475900000|2021-03-23 05:05:00|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|1
1616476500000|2021-03-23 05:15:00|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|0
1616476800000|2021-03-23 05:20:00|8485.2|8470.2|8485.6|8470.6|8488.3|8473.3|8485.2|8470.2|1
1616477400000|2021-03-23 05:30:00|8489.1|8464.1|8489.6|8464.6|8489.6|8464.6|8489.1|8464.1|2
1616477700000|2021-03-23 05:35:00|8489.1|8464.1|8489.1|8464.1|8489.6|8464.6|8489.1|8464.1|0
1616478000000|2021-03-23 05:40:00|8489.6|8464.6|8489.6|8464.6|8489.6|8464.6|8489.6|8464.6|2
1616478300000|2021-03-23 05:45:00|8489.5|8464.5|8489.6|8464.6|8489.6|8464.6|8489.1|8464.1|3
1616478600000|2021-03-23 05:50:00|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|0
1616478900000|2021-03-23 05:55:00|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|1
1616479200000|2021-03-23 06:00:00|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|0
1616479500000|2021-03-23 06:05:00|8484.9|8459.9|8481.9|8466.9|8486.5|8466.9|8481.9|8459.9|6
1616479800000|2021-03-23 06:10:00|8480.4|8465.4|8481.4|8466.4|8481.4|8466.4|8480.4|8465.4|9
1616480400000|2021-03-23 06:20:00|8482.1|8467.1|8487.6|8472.6|8487.6|8472.6|8482.1|8467.1|3
1616480700000|2021-03-23 06:25:00|8488.1|8473.1|8487.9|8472.9|8488.1|8473.1|8487.8|8472.8|0
1616481000000|2021-03-23 06:30:00|8488.3|8473.3|8488.5|8473.5|8488.5|8473.5|8488.3|8473.3|5
1616481300000|2021-03-23 06:35:00|8488.9|8473.9|8489.1|8474.1|8499.9|8484.9|8487.9|8472.9|24
1616481600000|2021-03-23 06:40:00|8491.1|8476.1|8491.2|8476.2|8491.2|8476.2|8491.1|8476.1|1
1616481900000|2021-03-23 06:45:00|8490.7|8475.7|8490.2|8475.2|8490.7|8475.7|8490.2|8475.2|2
1616482200000|2021-03-23 06:50:00|8489.7|8474.7|8490.2|8475.2|8490.2|8475.2|8489.7|8474.7|0
1616482500000|2021-03-23 06:55:00|8490|8475|8487.4|8472.4|8490.2|8475.2|8487.4|8472.4|5
1616482800000|2021-03-23 07:00:00|8486.9|8471.9|8490.2|8475.2|8490.7|8475.7|8486.9|8471.9|3
1616483100000|2021-03-23 07:05:00|8489|8474|8486.2|8471.2|8489|8474|8484.3|8469.3|10
1616483400000|2021-03-23 07:10:00|||||||||2
1616483700000|2021-03-23 07:15:00|8486.3|8471.3|8488.2|8473.2|8488.2|8473.2|8486.3|8471.3|4
1616484000000|2021-03-23 07:20:00|8488.6|8473.6|8491.1|8476.1|8492|8477|8488.6|8473.6|1
1616484300000|2021-03-23 07:25:00|8491.5|8476.5|8499.5|8484.5|8499.5|8484.5|8491.5|8476.5|16
1616484600000|2021-03-23 07:30:00|8500|8485|8509.5|8494.5|8510.5|8495.5|8500|8485|11
1616484900000|2021-03-23 07:35:00|8509.8|8494.8|8495.6|8480.6|8510.1|8495.1|8495.2|8480.2|32
1616485200000|2021-03-23 07:40:00|8497.1|8482.1|8497.1|8482.1|8497.6|8482.6|8496.1|8481.1|2
1616485500000|2021-03-23 07:45:00|8496.2|8481.2|8499.5|8484.5|8499.5|8484.5|8496.2|8481.2|6
1616485800000|2021-03-23 07:50:00|8499.2|8484.2|8500.6|8485.6|8502|8487|8499.1|8484.1|7
1616486100000|2021-03-23 07:55:00|8501|8486|8501|8486|8501|8486|8500.5|8485.5|1
1616486400000|2021-03-23 08:00:00|8500.6|8485.6|8497.7|8482.7|8500.6|8485.6|8497.7|8482.7|4
1616486700000|2021-03-23 08:05:00|8497.4|8482.4|8485.5|8470.5|8497.4|8482.4|8484|8469|24
1616487000000|2021-03-23 08:10:00|8487.5|8472.5|8493.8|8478.8|8497.6|8482.6|8487.5|8472.5|4
1616487300000|2021-03-23 08:15:00|8493|8478|8487.5|8472.5|8493|8478|8487.5|8472.5|4
1616487600000|2021-03-23 08:20:00|8487.9|8472.9|8487.5|8472.5|8487.9|8472.9|8487.5|8472.5|1
1616487900000|2021-03-23 08:25:00|8486|8471|8484.8|8469.8|8487.5|8472.5|8484.8|8469.8|4
1616488200000|2021-03-23 08:30:00|8484|8469|8475.9|8460.9|8484|8469|8474.4|8459.4|4
1616488500000|2021-03-23 08:35:00|8475.5|8460.5|8469.3|8454.3|8475.9|8460.9|8465|8450|16
1616488800000|2021-03-23 08:40:00|8470.3|8455.3|8473.9|8458.9|8473.9|8458.9|8470.3|8455.3|7
1616489100000|2021-03-23 08:45:00|8475.8|8460.8|8469.4|8454.4|8475.8|8460.8|8469.4|8454.4|12
1616489400000|2021-03-23 08:50:00|8468.4|8453.4|8468.9|8453.9|8469.9|8454.9|8465.9|8450.9|4
1616489700000|2021-03-23 08:55:00|8470.4|8455.4|8471.8|8456.8|8471.8|8456.8|8470.4|8455.4|1
1616490000000|2021-03-23 09:00:00|8471.4|8456.4|8471.8|8456.8|8471.8|8456.8|8471.4|8456.4|1
1616490300000|2021-03-23 09:05:00|8471.4|8456.4|8471.4|8456.4|8471.8|8456.8|8471.4|8456.4|3
1616490600000|2021-03-23 09:10:00|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|0
1616490900000|2021-03-23 09:15:00|8471.8|8456.8|8472|8457|8472|8457|8471.8|8456.8|1
1616491200000|2021-03-23 09:20:00|8471|8456|8459|8444|8471|8456|8458.5|8443.5|28
1616491500000|2021-03-23 09:25:00|8458.8|8443.8|8448.7|8433.7|8458.8|8443.8|8444.6|8429.6|68
1616491800000|2021-03-23 09:30:00|8449.1|8434.1|8457.7|8442.7|8457.7|8442.7|8449.1|8434.1|11
1616492100000|2021-03-23 09:35:00|8458.2|8443.2|8459.2|8444.2|8465.6|8450.6|8458.2|8443.2|8
1616492400000|2021-03-23 09:40:00|8459.7|8444.7|8453.2|8438.2|8460.2|8445.2|8453.2|8438.2|1
1616492700000|2021-03-23 09:45:00|8457.5|8442.5|8458.7|8443.7|8464.2|8449.2|8453.7|8438.7|23
1616493000000|2021-03-23 09:50:00|8459.5|8444.5|8459.2|8444.2|8459.7|8444.7|8458.2|8443.2|6
1616493300000|2021-03-23 09:55:00|8459.3|8444.3|8461.8|8446.8|8463.8|8448.8|8459.3|8444.3|10
1616493600000|2021-03-23 10:00:00|8460.8|8445.8|8456.3|8441.3|8461.8|8446.8|8453.8|8438.8|38
1616493900000|2021-03-23 10:05:00|8457.3|8442.3|8459.8|8444.8|8459.8|8444.8|8450.8|8435.8|35
1616494200000|2021-03-23 10:10:00|8460|8445|8450.1|8435.1|8461.1|8446.1|8445.1|8430.1|63
1616494500000|2021-03-23 10:15:00|8450|8435|8449|8434|8451.6|8436.6|8449|8434|3
1616494800000|2021-03-23 10:20:00|8448.5|8433.5|8453.5|8438.5|8459.5|8444.5|8448.5|8433.5|25
1616495100000|2021-03-23 10:25:00|8453.9|8438.9|8457.4|8442.4|8457.9|8442.9|8452|8437|18
1616495400000|2021-03-23 10:30:00|8456.9|8441.9|8456|8441|8456.9|8441.9|8456|8441|0
1616495700000|2021-03-23 10:35:00|8455.5|8440.5|8452.2|8437.2|8455.5|8440.5|8450.7|8435.7|14
1616496000000|2021-03-23 10:40:00|8452.1|8437.1|8452.1|8437.1|8452.6|8437.6|8444.3|8429.3|37
1616496300000|2021-03-23 10:45:00|8452.8|8437.8|8463.6|8448.6|8463.6|8448.6|8452.8|8437.8|6
1616496600000|2021-03-23 10:50:00|8463.7|8448.7|8465.6|8450.6|8465.6|8450.6|8463.7|8448.7|1
1616496900000|2021-03-23 10:55:00|8465.1|8450.1|8468.1|8453.1|8469.6|8454.6|8465.1|8450.1|4
1616497200000|2021-03-23 11:00:00|8468.5|8453.5|8454.7|8439.7|8469.1|8454.1|8450.7|8435.7|13
1616497500000|2021-03-23 11:05:00|8455.8|8440.8|8463.5|8448.5|8463.5|8448.5|8455.8|8440.8|0
1616497800000|2021-03-23 11:10:00|8463|8448|8463.5|8448.5|8463.5|8448.5|8463|8448|0
1616498100000|2021-03-23 11:15:00|8463|8448|8462.6|8447.6|8463|8448|8462.6|8447.6|0
1616498400000|2021-03-23 11:20:00|8461.1|8446.1|8469.6|8454.6|8470.6|8455.6|8458.6|8443.6|5
1616498700000|2021-03-23 11:25:00|8471.6|8456.6|8468.1|8453.1|8476|8461|8467.6|8452.6|5
1616499000000|2021-03-23 11:30:00|8469.1|8454.1|8467.6|8452.6|8475.6|8460.6|8466.1|8451.1|20
1616499300000|2021-03-23 11:35:00|8466.6|8451.6|8464.6|8449.6|8466.6|8451.6|8461.2|8446.2|16
1616499600000|2021-03-23 11:40:00|8464.2|8449.2|8457|8442|8464.3|8449.3|8456.1|8441.1|5
1616499900000|2021-03-23 11:45:00|8457.1|8442.1|8456.1|8441.1|8458.1|8443.1|8456.1|8441.1|2
1616500200000|2021-03-23 11:50:00|8456.6|8441.6|8452.8|8437.8|8457.1|8442.1|8451.3|8436.3|3
1616500500000|2021-03-23 11:55:00|8452.3|8437.3|8439.4|8424.4|8452.3|8437.3|8437.5|8422.5|33
1616500800000|2021-03-23 12:00:00|8436.5|8421.5|8426.4|8411.4|8437.4|8422.4|8424.4|8409.4|52
1616501100000|2021-03-23 12:05:00|8426|8411|8417.8|8402.8|8431.8|8416.8|8413.4|8398.4|188
1616501400000|2021-03-23 12:10:00|8421.4|8406.4|8425.5|8410.5|8426.5|8411.5|8418.4|8403.4|49
1616501700000|2021-03-23 12:15:00|8424.8|8409.8|8415.4|8400.4|8424.8|8409.8|8411.5|8396.5|114
1616502000000|2021-03-23 12:20:00|8414.7|8399.7|8440.3|8425.3|8440.3|8425.3|8413.5|8398.5|82
1616502300000|2021-03-23 12:25:00|8440.4|8425.4|8433.1|8418.1|8440.4|8425.4|8432.3|8417.3|18
1616502600000|2021-03-23 12:30:00|8432.7|8417.7|8428.7|8413.7|8433.3|8418.3|8422.3|8407.3|60
1616502900000|2021-03-23 12:35:00|8429.6|8414.6|8424.7|8409.7|8429.6|8414.6|8424.4|8409.4|9
1616503200000|2021-03-23 12:40:00|8424.8|8409.8|8430.3|8415.3|8430.3|8415.3|8420.9|8405.9|24
1616503500000|2021-03-23 12:45:00|8432.6|8417.6|8441.1|8426.1|8442.1|8427.1|8430|8415|51
1616503800000|2021-03-23 12:50:00|8440.6|8425.6|8453.5|8438.5|8453.5|8438.5|8439.1|8424.1|28
1616504100000|2021-03-23 12:55:00|8450|8435|8455.6|8440.6|8459.6|8444.6|8448.2|8433.2|43
1616504400000|2021-03-23 13:00:00|8456.1|8441.1|8458.1|8443.1|8460.8|8445.8|8449.7|8434.7|43
1616504700000|2021-03-23 13:05:00|8458.2|8443.2|8443|8428|8458.7|8443.7|8440.5|8425.5|95
1616505000000|2021-03-23 13:10:00|8441.5|8426.5|8443.6|8428.6|8455.4|8440.4|8438|8423|108
1616505300000|2021-03-23 13:15:00|8443.5|8428.5|8445.4|8430.4|8448.6|8433.6|8438.6|8423.6|62
1616505600000|2021-03-23 13:20:00|8445.9|8430.9|8437.5|8422.5|8450|8435|8437.5|8422.5|59
1616505900000|2021-03-23 13:25:00|8436.8|8421.8|8439|8424|8443.9|8428.9|8431.4|8416.4|83
1616506200000|2021-03-23 13:30:00|8440.1|8425.1|8429.9|8414.9|8443.9|8428.9|8429.5|8414.5|151
1616506500000|2021-03-23 13:35:00|8429.6|8414.6|8431.9|8416.9|8440.4|8425.4|8428.5|8413.5|131
1616506800000|2021-03-23 13:40:00|8432.4|8417.4|8441.8|8426.8|8447|8432|8430|8415|106
1616507100000|2021-03-23 13:45:00|8441.3|8426.3|8458.3|8443.3|8460.4|8445.4|8433.3|8418.3|106
1616507400000|2021-03-23 13:50:00|8458.8|8443.8|8464.8|8449.8|8471.9|8456.9|8458.3|8443.3|73
1616507700000|2021-03-23 13:55:00|8465.8|8450.8|8479.3|8464.3|8480.3|8465.3|8463.3|8448.3|52
1616508000000|2021-03-23 14:00:00|8478.9|8463.9|8484.5|8469.5|8493.8|8478.8|8478.9|8463.9|79
1616508300000|2021-03-23 14:05:00|8482.5|8467.5|8498.1|8483.1|8499.4|8484.4|8477.5|8462.5|76
1616508600000|2021-03-23 14:10:00|8497.9|8482.9|8501.9|8486.9|8515.1|8500.1|8497.6|8482.6|141
1616508900000|2021-03-23 14:15:00|8501.6|8486.6|8488.1|8473.1|8505.3|8490.3|8488.1|8473.1|44
1616509200000|2021-03-23 14:20:00|8487.2|8472.2|8479.1|8464.1|8492.4|8477.4|8476.6|8461.6|78
1616509500000|2021-03-23 14:25:00|8478.7|8463.7|8454.5|8439.5|8482.6|8467.6|8454.5|8439.5|104
1616509800000|2021-03-23 14:30:00|8453.2|8438.2|8443.8|8428.8|8457.8|8442.8|8443.8|8428.8|108
1616510100000|2021-03-23 14:35:00|8444.2|8429.2|8444.5|8429.5|8448.8|8433.8|8432.6|8417.6|189
1616510400000|2021-03-23 14:40:00|8445.3|8430.3|8445.6|8430.6|8451.1|8436.1|8433.2|8418.2|69
1616510700000|2021-03-23 14:45:00|8444.5|8429.5|8448|8433|8456.1|8441.1|8440.1|8425.1|80
1616511000000|2021-03-23 14:50:00|8448.1|8433.1|8459.1|8444.1|8461.1|8446.1|8443.1|8428.1|45
1616511300000|2021-03-23 14:55:00|8459.5|8444.5|8452.9|8437.9|8462.1|8447.1|8449.6|8434.6|42
1616511600000|2021-03-23 15:00:00|8452.6|8437.6|8444.1|8429.1|8454.5|8439.5|8442.1|8427.1|49
1616511900000|2021-03-23 15:05:00|8443|8428|8457.3|8442.3|8457.6|8442.6|8441.6|8426.6|72
1616512200000|2021-03-23 15:10:00|8455.8|8440.8|8457.3|8442.3|8462.6|8447.6|8452.6|8437.6|56
1616512500000|2021-03-23 15:15:00|8458.1|8443.1|8459.1|8444.1|8462.1|8447.1|8450.1|8435.1|32
1616512800000|2021-03-23 15:20:00|8459.6|8444.6|8448.1|8433.1|8460.3|8445.3|8445.8|8430.8|30
1616513100000|2021-03-23 15:25:00|8447.1|8432.1|8448.9|8433.9|8453.1|8438.1|8444.7|8429.7|85
1616513400000|2021-03-23 15:30:00|8448.4|8433.4|8435.2|8420.2|8449.5|8434.5|8434.3|8419.3|107
1616513700000|2021-03-23 15:35:00|8434.3|8419.3|8430.9|8415.9|8437.7|8422.7|8424|8409|88
1616514000000|2021-03-23 15:40:00|8430.4|8415.4|8425.7|8410.7|8433.4|8418.4|8419.9|8404.9|72
1616514300000|2021-03-23 15:45:00|8426.1|8411.1|8430.4|8415.4|8432.8|8417.8|8424.8|8409.8|49
1616514600000|2021-03-23 15:50:00|8430.6|8415.6|8421.8|8406.8|8435.7|8420.7|8421.8|8406.8|39
1616514900000|2021-03-23 15:55:00|8420.3|8405.3|8418.9|8403.9|8424.4|8409.4|8416.4|8401.4|66
1616515200000|2021-03-23 16:00:00|8418.6|8403.6|8418|8403|8418.6|8403.6|8411|8396|92
1616515500000|2021-03-23 16:05:00|8417.8|8402.8|8417.8|8402.8|8420.7|8405.7|8413.8|8398.8|37
1616515800000|2021-03-23 16:10:00|8418.3|8403.3|8420.7|8405.7|8424.1|8409.1|8417|8402|54
1616516100000|2021-03-23 16:15:00|8420.3|8405.3|8423.2|8408.2|8425.1|8410.1|8415.7|8400.7|77
1616516400000|2021-03-23 16:20:00|8423.1|8408.1|8417.2|8402.2|8424.6|8409.6|8414.7|8399.7|22
1616516700000|2021-03-23 16:25:00|8416.9|8401.9|8420.1|8405.1|8426.2|8411.2|8415.7|8400.7|69
1616517000000|2021-03-23 16:30:00|8420.6|8405.6|8414.2|8399.2|8424.2|8409.2|8414.2|8399.2|39
1616517300000|2021-03-23 16:35:00|8415.2|8400.2|8419.6|8404.6|8419.6|8404.6|8409.7|8394.7|121
1616517600000|2021-03-23 16:40:00|8418.9|8403.9|8415.9|8400.9|8419.6|8404.6|8412.2|8397.2|19
1616517900000|2021-03-23 16:45:00|8415.8|8400.8|8414.6|8399.6|8421|8406|8414.3|8399.3|32
1616518200000|2021-03-23 16:50:00|8415|8400|8414.8|8399.8|8417.5|8402.5|8409.9|8394.9|39
1616518500000|2021-03-23 16:55:00|8414.4|8399.4|8421|8406|8421.3|8406.3|8413.8|8398.8|40
1616518800000|2021-03-23 17:00:00|8421.3|8406.3|8418.3|8403.3|8428.4|8413.4|8417.8|8402.8|25
1616519100000|2021-03-23 17:05:00|8418.8|8403.8|8418.2|8403.2|8421.4|8406.4|8416.4|8401.4|38
1616519400000|2021-03-23 17:10:00|8419.2|8404.2|8425.3|8410.3|8428.9|8413.9|8419.2|8404.2|31
1616519700000|2021-03-23 17:15:00|8424.8|8409.8|8425.7|8410.7|8427.7|8412.7|8423.8|8408.8|20
1616520000000|2021-03-23 17:20:00|8425.2|8410.2|8431.5|8416.5|8431.5|8416.5|8424.7|8409.7|20
1616520300000|2021-03-23 17:25:00|8431.2|8416.2|8424.3|8409.3|8431.2|8416.2|8422.3|8407.3|39
1616520600000|2021-03-23 17:30:00|8423.9|8408.9|8400.3|8385.3|8423.9|8408.9|8400.2|8385.2|219
1616520900000|2021-03-23 17:35:00|8400.2|8385.2|8384.7|8369.7|8400.2|8385.2|8384.7|8369.7|264
1616521200000|2021-03-23 17:40:00|8386.2|8371.2|8387.7|8372.7|8387.7|8372.7|8369.7|8354.7|363
1616521500000|2021-03-23 17:45:00|8388.7|8373.7|8386.1|8371.1|8390.2|8375.2|8380.1|8365.1|158
1616521800000|2021-03-23 17:50:00|8386.5|8371.5|8388.3|8373.3|8393.8|8378.8|8384.3|8369.3|105
1616522100000|2021-03-23 17:55:00|8388.7|8373.7|8389.9|8374.9|8391.2|8376.2|8383.9|8368.9|61
1616522400000|2021-03-23 18:00:00|8389.2|8374.2|8389.5|8374.5|8389.5|8374.5|8380.9|8365.9|92
1616522700000|2021-03-23 18:05:00|8388.7|8373.7|8391|8376|8396.9|8381.9|8387.6|8372.6|107
1616523000000|2021-03-23 18:10:00|8390.6|8375.6|8389.3|8374.3|8393.1|8378.1|8378.6|8363.6|655
1616523300000|2021-03-23 18:15:00|8388.9|8373.9|8384.6|8369.6|8390|8375|8382.9|8367.9|556
1616547600000|2021-03-24 01:00:00|8389.5|8374.5|8366.6|8351.6|8402|8379.6|8366.2|8351.2|149
1616547900000|2021-03-24 01:05:00|8367|8352|8369.5|8354.5|8378.2|8357.2|8367|8352|15
1616548200000|2021-03-24 01:10:00|8370.2|8355.2|8380.3|8365.3|8380.5|8365.5|8368.5|8353.5|29
1616548500000|2021-03-24 01:15:00|8378.5|8363.5|8361.9|8346.9|8380.3|8365.3|8361.9|8346.9|48
1616548800000|2021-03-24 01:20:00|8361.5|8346.5|8349.1|8334.1|8361.5|8346.5|8347.4|8332.4|79
1616549100000|2021-03-24 01:25:00|8350.1|8335.1|8346.5|8331.5|8351|8336|8346.5|8331.5|11
1616549400000|2021-03-24 01:30:00|8347.1|8332.1|8341.8|8326.8|8348.3|8333.3|8339.9|8324.9|86
1616549700000|2021-03-24 01:35:00|8342.1|8327.1|8344|8329|8349.6|8334.6|8336.3|8321.3|112
1616550000000|2021-03-24 01:40:00|8343.6|8328.6|8322.3|8307.3|8343.6|8328.6|8322.3|8307.3|93
1616550300000|2021-03-24 01:45:00|8322.4|8307.4|8315.5|8300.5|8335.1|8320.1|8314.5|8299.5|182
1616550600000|2021-03-24 01:50:00|8317|8302|8304.4|8289.4|8317.5|8302.5|8304|8289|97
1616550900000|2021-03-24 01:55:00|8305.6|8290.6|8320.5|8283|8327.7|8307|8296.7|8281.7|130
1616551200000|2021-03-24 02:00:00|8321|8283.5|8290|8275|8321|8290.4|8289.3|8274.3|84
1616551500000|2021-03-24 02:05:00|8289.5|8274.5|8289.5|8274.5|8290|8275|8288.8|8273.8|24
1616551800000|2021-03-24 02:10:00|8290.8|8275.8|8290.3|8275.3|8295.3|8280.3|8290.3|8275.3|42
1616552100000|2021-03-24 02:15:00|8289.3|8274.3|8290.2|8275.2|8291.8|8276.8|8288.5|8273.5|18
1616552400000|2021-03-24 02:20:00|8290.6|8275.6|8289.2|8274.2|8291.2|8276.2|8287.7|8272.7|45
1616552700000|2021-03-24 02:25:00|8289.1|8274.1|8289.6|8274.6|8289.6|8274.6|8287.6|8272.6|8
1616553000000|2021-03-24 02:30:00|8288.2|8273.2|8284.1|8269.1|8289.6|8274.6|8284.1|8269.1|90
1616553300000|2021-03-24 02:35:00|8283.9|8268.9|8285.3|8270.3|8285.3|8270.3|8283.8|8268.8|97
1616553600000|2021-03-24 02:40:00|8285.7|8270.7|8288.8|8273.8|8288.8|8273.8|8285.7|8270.7|8
1616553900000|2021-03-24 02:45:00|8288.4|8273.4|8284.3|8269.3|8288.4|8273.4|8284.3|8269.3|52
1616554200000|2021-03-24 02:50:00|8284.6|8269.6|8264.7|8249.7|8284.6|8269.6|8264.7|8249.7|46
1616554500000|2021-03-24 02:55:00|8263.6|8248.6|8261.8|8246.8|8263.6|8248.6|8254.7|8239.7|26
1616554800000|2021-03-24 03:00:00|8261.5|8246.5|8261.5|8246.5|8263.2|8248.2|8261|8246|9
1616555100000|2021-03-24 03:05:00|8261.1|8246.1|8249.7|8234.7|8261.1|8246.1|8249.7|8234.7|26
1616555400000|2021-03-24 03:10:00|8249.6|8234.6|8250.4|8235.4|8251.9|8236.9|8245.7|8230.7|16
1616555700000|2021-03-24 03:15:00|8249.6|8234.6|8254.5|8239.5|8255.6|8240.6|8248|8233|12
1616556000000|2021-03-24 03:20:00|8254.1|8239.1|8242.1|8227.1|8254.1|8239.1|8241.6|8226.6|15
1616556300000|2021-03-24 03:25:00|8244.4|8229.4|8250.6|8235.6|8253.4|8238.4|8244.2|8229.2|24
1616556600000|2021-03-24 03:30:00|8249.9|8234.9|8249.8|8234.8|8249.9|8234.9|8249.7|8234.7|0
1616556900000|2021-03-24 03:35:00|8249.9|8234.9|8251.1|8236.1|8251.1|8236.1|8248.1|8233.1|11
1616557200000|2021-03-24 03:40:00|8251.6|8236.6|8252.1|8237.1|8255.6|8240.6|8251.1|8236.1|14
1616557500000|2021-03-24 03:45:00|8252.9|8237.9|8247.4|8232.4|8254.9|8238.1|8246.6|8227.8|4
1616557800000|2021-03-24 03:50:00|8247.8|8232.8|8248.6|8233.6|8248.6|8233.6|8247.8|8232.8|0
1616558100000|2021-03-24 03:55:00|8249|8234|8249.4|8234.4|8249.4|8234.4|8249|8234|2
1616558400000|2021-03-24 04:00:00|8247.7|8232.7|8247.4|8232.4|8248.2|8233.2|8247.4|8232.4|4
1616559000000|2021-03-24 04:10:00|8247.8|8232.8|8254.9|8239.9|8254.9|8239.9|8247.8|8232.8|3
1616559300000|2021-03-24 04:15:00|8253.6|8238.6|8251.7|8236.7|8253.6|8238.6|8248.9|8233.9|5
1616559600000|2021-03-24 04:20:00|8251.8|8236.8|8252.2|8237.2|8252.2|8237.2|8251.8|8236.8|0
1616560200000|2021-03-24 04:30:00|8254.8|8239.8|8252.2|8237.2|8255.7|8240.7|8252.2|8237.2|4
1616560500000|2021-03-24 04:35:00|8252.3|8237.3|8253.4|8238.4|8253.4|8238.4|8252.3|8237.3|2
1616560800000|2021-03-24 04:40:00|8268.4|8253.4|8273.2|8248.2|8280.9|8255.4|8268.4|8236.5|11
1616561100000|2021-03-24 04:45:00|8274.2|8249.2|8273|8248|8275.2|8252.2|8267.2|8247.6|15
1616561400000|2021-03-24 04:50:00|8273.1|8248.1|8273.5|8248.5|8273.5|8248.5|8273|8248|1
1616561700000|2021-03-24 04:55:00|8273.8|8248.8|8274.7|8249.7|8275.2|8250.2|8273.8|8248.8|1
1616562000000|2021-03-24 05:00:00|8274.9|8249.9|8276.2|8251.2|8276.2|8251.2|8274.7|8249.7|0
1616562300000|2021-03-24 05:05:00|8270.7|8255.7|8276.2|8251.2|8276.2|8255.7|8270.7|8251.2|0
1616562600000|2021-03-24 05:10:00|8275.5|8250.5|8274.2|8259.2|8276.2|8259.2|8274.2|8250.5|2
1616563200000|2021-03-24 05:20:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|70
1616563500000|2021-03-24 05:25:00|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1616563800000|2021-03-24 05:30:00|8275.5|8260.5|8273.8|8258.8|8275.5|8260.5|8273.5|8258.5|66
1616564100000|2021-03-24 05:35:00|8274.3|8259.3|8268.2|8253.2|8274.3|8259.3|8263.7|8248.7|7
1616564400000|2021-03-24 05:40:00|8271.3|8246.3|8270.2|8245.2|8271.3|8246.3|8269.5|8244.5|2
1616564700000|2021-03-24 05:45:00|8270|8245|8269|8244|8270|8250.7|8264.3|8244|3
1616565000000|2021-03-24 05:50:00|8264.5|8249.5|8269|8244|8269.5|8250.3|8263.3|8244|4
1616565300000|2021-03-24 05:55:00|8269.4|8244.4|8261.8|8246.8|8269.5|8246.8|8261.3|8244|1
1616565600000|2021-03-24 06:00:00|8264.3|8249.3|8261.8|8246.8|8265.8|8250.8|8261.3|8246.3|5
1616565900000|2021-03-24 06:05:00|8261.7|8246.7|8262.1|8247.1|8262.6|8247.6|8261.7|8246.7|2
1616566200000|2021-03-24 06:10:00|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|1
1616566500000|2021-03-24 06:15:00|8261.8|8246.8|8260.6|8245.6|8261.8|8246.8|8260.6|8245.6|1
1616566800000|2021-03-24 06:20:00|8260.2|8245.2|8260.1|8245.1|8260.2|8245.2|8260.1|8245.1|0
1616567100000|2021-03-24 06:25:00|8260.5|8245.5|8260.7|8245.7|8261.2|8246.2|8260.5|8245.5|0
1616567400000|2021-03-24 06:30:00|8261.1|8246.1|8271.1|8256.1|8271.6|8256.6|8261.1|8246.1|9
1616567700000|2021-03-24 06:35:00|8271.5|8256.5|8261.5|8246.5|8271.6|8256.6|8261.4|8246.4|12
1616568000000|2021-03-24 06:40:00|8261.2|8246.2|8265.2|8250.2|8265.7|8250.7|8258.6|8243.6|29
1616568300000|2021-03-24 06:45:00|8265.1|8250.1|8260.1|8245.1|8265.1|8250.1|8259.7|8244.7|2
1616568600000|2021-03-24 06:50:00|8259.7|8244.7|8254.9|8239.9|8261.1|8246.1|8249.1|8234.1|26
1616568900000|2021-03-24 06:55:00|8254.3|8239.3|8265.1|8250.1|8267.9|8252.9|8254.3|8239.3|38
1616569200000|2021-03-24 07:00:00|8264.8|8249.8|8264.9|8249.9|8268.3|8253.3|8264.6|8249.6|6
1616569500000|2021-03-24 07:05:00|8264.3|8249.3|8260.4|8245.4|8264.4|8249.4|8260.4|8245.4|5
1616569800000|2021-03-24 07:10:00|8258.8|8243.8|8252.2|8237.2|8259.9|8244.9|8250.9|8231.7|35
1616570100000|2021-03-24 07:15:00|8254.2|8239.2|8242|8227|8257|8242|8242|8227|47
1616570400000|2021-03-24 07:20:00|8242.4|8227.4|8247.6|8232.6|8247.6|8232.6|8238.9|8223.9|108
1616570700000|2021-03-24 07:25:00|8247.4|8232.4|8247.6|8232.6|8247.6|8232.6|8247.4|8232.4|0
1616571000000|2021-03-24 07:30:00|8248.1|8233.1|8249.5|8234.5|8253.2|8235|8243.1|8227.9|44
1616571300000|2021-03-24 07:35:00|8249.1|8234.1|8241|8226|8249.1|8234.1|8238.1|8223.1|7
1616571600000|2021-03-24 07:40:00|8240.6|8225.6|8236.3|8221.3|8241.2|8226.2|8236.3|8221.3|7
1616571900000|2021-03-24 07:45:00|8236.2|8221.2|8243.3|8228.3|8243.3|8228.3|8226.2|8211.2|76
1616572200000|2021-03-24 07:50:00|8243|8228|8246.7|8231.7|8252|8237|8242.8|8227.8|10
1616572500000|2021-03-24 07:55:00|8247.1|8232.1|8242.5|8227.5|8249.6|8234.6|8240.5|8225.5|5
1616572800000|2021-03-24 08:00:00|8242.1|8227.1|8234.5|8219.5|8242.1|8227.1|8234.5|8219.5|17
1616573100000|2021-03-24 08:05:00|8234.1|8219.1|8241|8226|8241.5|8226.5|8233.3|8218.3|24
1616573400000|2021-03-24 08:10:00|8240.5|8225.5|8243|8228|8246.5|8231.5|8239.5|8224.5|40
1616573700000|2021-03-24 08:15:00|8246.1|8231.1|8261.6|8246.6|8264.2|8249.2|8246.1|8231.1|20
1616574000000|2021-03-24 08:20:00|8261.5|8246.5|8251.8|8236.8|8261.6|8246.6|8249.8|8234.8|31
1616574300000|2021-03-24 08:25:00|8251.4|8236.4|8255.8|8240.8|8255.8|8240.8|8251.3|8236.3|3
1616574600000|2021-03-24 08:30:00|8257.5|8242.5|8254|8239|8263.2|8248.2|8253.3|8238.3|23
1616574900000|2021-03-24 08:35:00|8253.6|8238.6|8253.8|8238.8|8254.8|8239.8|8250.5|8235.5|5
1616575200000|2021-03-24 08:40:00|8253.4|8238.4|8253.1|8238.1|8254.8|8239.8|8251.1|8236.1|5
1616575500000|2021-03-24 08:45:00|8253.6|8238.6|8259.8|8244.8|8263.3|8248.3|8253.6|8238.6|5
1616575800000|2021-03-24 08:50:00|8259.4|8244.4|8257.2|8242.2|8262.6|8247.6|8252.3|8237.3|10
1616576100000|2021-03-24 08:55:00|8258.8|8243.8|8274.9|8259.9|8274.9|8259.9|8258.8|8243.8|32
1616576400000|2021-03-24 09:00:00|8274.6|8259.6|8272.9|8257.9|8274.6|8259.6|8271.1|8256.1|3
1616576700000|2021-03-24 09:05:00|8277.6|8262.6|8273.9|8258.9|8278.7|8263.7|8273.9|8258.9|5
1616577000000|2021-03-24 09:10:00|8276.3|8261.3|8296.7|8281.7|8296.7|8281.7|8276.3|8261.3|43
1616577300000|2021-03-24 09:15:00|8297.6|8282.6|8285.9|8270.9|8297.6|8282.6|8285.6|8270.6|35
1616577600000|2021-03-24 09:20:00|8286|8271|8283|8268|8293.1|8278.1|8283|8268|12
1616577900000|2021-03-24 09:25:00|8282.6|8267.6|8287|8272|8292|8277|8282.6|8267.6|12
1616578200000|2021-03-24 09:30:00|8287.5|8272.5|8284|8269|8287.5|8272.5|8284|8269|5
1616578500000|2021-03-24 09:35:00|8283.6|8268.6|8279|8264|8288.5|8273.5|8279|8264|40
1616578800000|2021-03-24 09:40:00|8278.1|8263.1|8287.6|8272.6|8287.6|8272.6|8277.3|8262.3|37
1616579100000|2021-03-24 09:45:00|8288.1|8273.1|8289.8|8274.8|8295.5|8280.5|8286.9|8271.9|9
1616579400000|2021-03-24 09:50:00|8290.5|8275.5|8298.9|8283.9|8299.6|8284.6|8290.5|8275.5|32
1616579700000|2021-03-24 09:55:00|8298.5|8283.5|8303|8288|8305.3|8290.3|8297.9|8282.9|22
1616580000000|2021-03-24 10:00:00|8304.5|8289.5|8293.4|8278.4|8306.9|8291.9|8293.4|8278.4|6
1616580300000|2021-03-24 10:05:00|8293|8278|8282.2|8267.2|8295.1|8280.1|8279.7|8264.7|14
1616580600000|2021-03-24 10:10:00|8281.1|8266.1|8286.4|8271.4|8286.6|8271.6|8278.4|8263.4|3
1616580900000|2021-03-24 10:15:00|8287.5|8272.5|8287.9|8272.9|8288.4|8273.4|8287.5|8272.5|0
1616581200000|2021-03-24 10:20:00|8286.4|8271.4|8286.9|8271.9|8287.9|8272.9|8277.4|8262.4|38
1616581500000|2021-03-24 10:25:00|8287.7|8272.7|8288.7|8273.7|8288.7|8273.7|8282.7|8267.7|28
1616581800000|2021-03-24 10:30:00|8287.9|8272.9|8279.7|8264.7|8287.9|8272.9|8279.2|8264.2|14
1616582100000|2021-03-24 10:35:00|8278.7|8263.7|8266|8251|8278.7|8263.7|8266|8251|20
1616582400000|2021-03-24 10:40:00|8267.1|8252.1|8266.1|8251.1|8268.3|8253.3|8266.1|8251.1|6
1616582700000|2021-03-24 10:45:00|8266.8|8251.8|8267.3|8252.3|8267.3|8252.3|8266.8|8251.8|0
1616583000000|2021-03-24 10:50:00|8264.5|8249.5|8259.8|8244.8|8264.5|8249.5|8259.8|8244.8|5
1616583300000|2021-03-24 10:55:00|8262.3|8247.3|8276.5|8261.5|8277.3|8262.3|8262.3|8247.3|63
1616583600000|2021-03-24 11:00:00|8274|8259|8269|8254|8274|8259|8268|8253|15
1616583900000|2021-03-24 11:05:00|8271|8256|8281.1|8266.1|8281.2|8266.2|8271|8256|23
1616584200000|2021-03-24 11:10:00|8280.4|8265.4|8282.5|8267.5|8284.6|8269.6|8280.3|8265.3|10
1616584500000|2021-03-24 11:15:00|8282.1|8267.1|8285|8270|8290.7|8275.7|8282.1|8267.1|27
1616584800000|2021-03-24 11:20:00|8283|8268|8301.2|8286.2|8302.2|8287.2|8283|8268|143
1616585100000|2021-03-24 11:25:00|8301.9|8286.9|8290.6|8275.6|8312.4|8297.4|8290.6|8275.6|182
1616585400000|2021-03-24 11:30:00|8291.6|8276.6|8290.4|8275.4|8291.6|8276.6|8281.8|8266.8|59
1616585700000|2021-03-24 11:35:00|8290|8275|8286|8271|8290|8275|8284.4|8269.4|12
1616586000000|2021-03-24 11:40:00|8284.1|8269.1|8287.5|8272.5|8289.9|8274.9|8284|8269|14
1616586300000|2021-03-24 11:45:00|8289.4|8274.4|8288|8273|8290.9|8275.9|8287|8272|7
1616586600000|2021-03-24 11:50:00|8285.5|8270.5|8289.5|8274.5|8290|8275|8285.5|8270.5|37
1616586900000|2021-03-24 11:55:00|8289.9|8274.9|8291|8276|8292.7|8277.7|8288.9|8273.9|37
1616587200000|2021-03-24 12:00:00|8291.5|8276.5|8294.9|8279.9|8300.6|8285.6|8286|8271|97
1616587500000|2021-03-24 12:05:00|8297.9|8282.9|8283.4|8268.4|8297.9|8282.9|8281.4|8266.4|67
1616587800000|2021-03-24 12:10:00|8284.1|8269.1|8298.6|8283.6|8303.6|8288.6|8282.9|8267.9|19
1616588100000|2021-03-24 12:15:00|8299|8284|8287.1|8272.1|8299.1|8284.1|8286.9|8271.9|13
1616588400000|2021-03-24 12:20:00|8286.4|8271.4|8299.8|8284.8|8299.8|8284.8|8283.5|8268.5|12
1616588700000|2021-03-24 12:25:00|8295.9|8280.9|8300.4|8285.4|8308.6|8293.6|8292.3|8277.3|24
1616589000000|2021-03-24 12:30:00|8299.9|8284.9|8295.8|8280.8|8301|8286|8282.4|8267.4|114
1616589300000|2021-03-24 12:35:00|8294|8279|8293.2|8278.2|8298.5|8283.5|8287.4|8272.4|23
1616589600000|2021-03-24 12:40:00|8291.3|8276.3|8289.2|8274.2|8294.7|8279.7|8286.2|8271.2|24
1616589900000|2021-03-24 12:45:00|8289.7|8274.7|8291.9|8276.9|8292.2|8277.2|8285.8|8270.8|23
1616590200000|2021-03-24 12:50:00|8291.5|8276.5|8294.8|8279.8|8294.8|8279.8|8287.9|8272.9|26
1616590500000|2021-03-24 12:55:00|8294.4|8279.4|8293|8278|8300.3|8285.3|8289|8274|36
1616590800000|2021-03-24 13:00:00|8295.6|8280.6|8302.3|8287.3|8303|8288|8286.5|8271.5|73
1616591100000|2021-03-24 13:05:00|8302.9|8287.9|8314.5|8299.5|8315.5|8300.5|8299|8284|57
1616591400000|2021-03-24 13:10:00|8315.2|8300.2|8326.3|8311.3|8327.2|8312.2|8312.5|8297.5|90
1616591700000|2021-03-24 13:15:00|8326.8|8311.8|8322.7|8307.7|8341.1|8326.1|8321.7|8306.7|143
1616592000000|2021-03-24 13:20:00|8322.3|8307.3|8306|8291|8329.2|8314.2|8305|8290|71
1616592300000|2021-03-24 13:25:00|8304.5|8289.5|8307.5|8292.5|8319.5|8304.5|8301.5|8286.5|82
1616592600000|2021-03-24 13:30:00|8309|8294|8324.9|8309.9|8330.1|8315.1|8309|8294|166
1616592900000|2021-03-24 13:35:00|8325.4|8310.4|8331|8316|8342.6|8327.6|8319.5|8304.5|126
1616593200000|2021-03-24 13:40:00|8329.9|8314.9|8332|8317|8335.5|8320.5|8325|8310|84
1616593500000|2021-03-24 13:45:00|8331.5|8316.5|8316|8301|8336.4|8321.4|8316|8301|88
1616593800000|2021-03-24 13:50:00|8313.8|8298.8|8300.5|8285.5|8317|8302|8300|8285|79
1616594100000|2021-03-24 13:55:00|8302.3|8287.3|8304|8289|8308|8293|8296.5|8281.5|77
1616594400000|2021-03-24 14:00:00|8302.9|8287.9|8311.9|8296.9|8312|8297|8302.2|8287.2|71
1616594700000|2021-03-24 14:05:00|8313|8298|8310.6|8295.6|8320.6|8305.6|8310.3|8295.3|161
1616595000000|2021-03-24 14:10:00|8310.9|8295.9|8310.4|8295.4|8323|8308|8309.2|8294.2|44
1616595300000|2021-03-24 14:15:00|8311.4|8296.4|8281.3|8266.3|8313.8|8298.8|8281.3|8266.3|121
1616595600000|2021-03-24 14:20:00|8282|8267|8278.3|8263.3|8290.7|8275.7|8278.3|8263.3|78
1616595900000|2021-03-24 14:25:00|8278.8|8263.8|8297.3|8282.3|8297.3|8282.3|8275.8|8260.8|117
1616596200000|2021-03-24 14:30:00|8294.6|8279.6|8282.3|8267.3|8297.8|8282.8|8278.4|8263.4|118
1616596500000|2021-03-24 14:35:00|8283|8268|8287.3|8272.3|8296.7|8281.7|8281.3|8266.3|69
1616596800000|2021-03-24 14:40:00|8285.8|8270.8|8281.1|8266.1|8290.8|8275.8|8275.1|8260.1|70
1616597100000|2021-03-24 14:45:00|8280.6|8265.6|8298|8283|8298.3|8283.3|8280.6|8265.6|112
1616597400000|2021-03-24 14:50:00|8298.1|8283.1|8268.1|8253.1|8299|8284|8268.1|8253.1|60
1616597700000|2021-03-24 14:55:00|8268.8|8253.8|8272.1|8257.1|8276.6|8261.6|8267.1|8252.1|99
1616598000000|2021-03-24 15:00:00|8270.6|8255.6|8268.9|8253.9|8275.9|8260.9|8262.9|8247.9|106
1616598300000|2021-03-24 15:05:00|8269.4|8254.4|8269|8254|8284.9|8269.9|8269|8254|107
1616598600000|2021-03-24 15:10:00|8269.3|8254.3|8263.8|8248.8|8271.9|8256.9|8260.9|8245.9|34
1616598900000|2021-03-24 15:15:00|8264.4|8249.4|8260.9|8245.9|8267.8|8252.8|8254|8239|155
1616599200000|2021-03-24 15:20:00|8261.4|8246.4|8254.9|8239.9|8264|8249|8250.9|8235.9|79
1616599500000|2021-03-24 15:25:00|8254.5|8239.5|8256|8241|8262.3|8247.3|8253.4|8238.4|121
1616599800000|2021-03-24 15:30:00|8256.6|8241.6|8259.3|8244.3|8267.1|8252.1|8256.6|8241.6|263
1616600100000|2021-03-24 15:35:00|8258.9|8243.9|8264.6|8249.6|8271.3|8256.3|8257.8|8242.8|77
1616600400000|2021-03-24 15:40:00|8266.4|8251.4|8262.8|8247.8|8272.1|8257.1|8262.8|8247.8|66
1616600700000|2021-03-24 15:45:00|8258.9|8243.9|8262.7|8247.7|8272.2|8257.2|8258.9|8243.9|78
1616601000000|2021-03-24 15:50:00|8263.2|8248.2|8262.3|8247.3|8265.7|8250.7|8257.3|8242.3|47
1616601300000|2021-03-24 15:55:00|8262.8|8247.8|8263.8|8248.8|8267.3|8252.3|8257.6|8242.6|58
1616601600000|2021-03-24 16:00:00|8264.5|8249.5|8264.4|8249.4|8265.9|8250.9|8257.7|8242.7|45
1616601900000|2021-03-24 16:05:00|8264.8|8249.8|8273|8258|8277.4|8262.4|8264.8|8249.8|71
1616602200000|2021-03-24 16:10:00|8273.8|8258.8|8280.5|8265.5|8282.2|8267.2|8272.5|8257.5|83
1616602500000|2021-03-24 16:15:00|8280.8|8265.8|8278.6|8263.6|8284.3|8269.3|8276|8261|111
1616602800000|2021-03-24 16:20:00|8279.3|8264.3|8273|8258|8287.1|8272.1|8269.6|8254.6|54
1616603100000|2021-03-24 16:25:00|8272.6|8257.6|8272.8|8257.8|8276.5|8261.5|8268.5|8253.5|42
1616603400000|2021-03-24 16:30:00|8273.2|8258.2|8268|8253|8277.7|8262.7|8267.1|8252.1|31
1616603700000|2021-03-24 16:35:00|8267.6|8252.6|8275.6|8260.6|8278.6|8263.6|8266.6|8251.6|52
1616604000000|2021-03-24 16:40:00|8275.1|8260.1|8279.5|8264.5|8282.5|8267.5|8273.5|8258.5|31
1616604300000|2021-03-24 16:45:00|8279.8|8264.8|8288.4|8273.4|8289.4|8274.4|8279.1|8264.1|154
1616604600000|2021-03-24 16:50:00|8288.2|8273.2|8291.5|8276.5|8296.4|8281.4|8285.1|8270.1|119
1616604900000|2021-03-24 16:55:00|8288.1|8273.1|8285.2|8270.2|8294.9|8279.9|8285|8270|266
1616605200000|2021-03-24 17:00:00|8284.5|8269.5|8280.2|8265.2|8289.1|8274.1|8280.2|8265.2|34
1616605500000|2021-03-24 17:05:00|8280.9|8265.9|8283.4|8268.4|8287.4|8272.4|8280.9|8265.9|46
1616605800000|2021-03-24 17:10:00|8282.9|8267.9|8280.3|8265.3|8283.1|8268.1|8279.8|8264.8|72
1616606100000|2021-03-24 17:15:00|8280.7|8265.7|8283.4|8268.4|8290.4|8275.4|8279.3|8264.3|129
1616606400000|2021-03-24 17:20:00|8284.1|8269.1|8280.9|8265.9|8286.7|8271.7|8280|8265|26
1616606700000|2021-03-24 17:25:00|8281.9|8266.9|8282.9|8267.9|8283.4|8268.4|8278.9|8263.9|35
1616607000000|2021-03-24 17:30:00|8282.7|8267.7|8281.6|8266.6|8285.7|8270.7|8281.1|8266.1|15
1616607300000|2021-03-24 17:35:00|8279.6|8264.6|8278|8263|8285.1|8270.1|8276.6|8261.6|28
1616607600000|2021-03-24 17:40:00|8277.5|8262.5|8270.2|8255.2|8283.9|8268.9|8264.3|8249.3|298
1616607900000|2021-03-24 17:45:00|8270.4|8255.4|8275.2|8260.2|8283.2|8268.2|8264.1|8249.1|233
1616608200000|2021-03-24 17:50:00|8273.7|8258.7|8286.4|8271.4|8287.3|8272.3|8273.7|8258.7|178
1616608500000|2021-03-24 17:55:00|8287.3|8272.3|8295.2|8280.2|8295.7|8280.7|8283.4|8268.4|80
1616608800000|2021-03-24 18:00:00|8294.3|8279.3|8294|8279|8298.2|8283.2|8293.3|8278.3|62
1616609100000|2021-03-24 18:05:00|8294.3|8279.3|8288.3|8273.3|8295.8|8280.8|8286.2|8271.2|212
1616609400000|2021-03-24 18:10:00|8289.1|8274.1|8281|8266|8289.8|8274.8|8277.9|8262.9|746
1616609700000|2021-03-24 18:15:00|8280.4|8265.4|8269|8254|8283|8268|8269|8254|572
1616634000000|2021-03-25 01:00:00|8279|8264|8255.8|8240.8|8281.3|8264|8255.8|8240.8|33
1616634300000|2021-03-25 01:05:00|8256.1|8241.1|8252.8|8237.8|8265.3|8250.3|8252.8|8237.8|46
1616634600000|2021-03-25 01:10:00|8252.4|8237.4|8246.4|8231.4|8252.4|8237.4|8246.2|8231.2|5
1616634900000|2021-03-25 01:15:00|8244.6|8229.6|8238.5|8223.5|8244.6|8229.6|8234.5|8219.5|40
1616635200000|2021-03-25 01:20:00|8240.9|8225.9|8238.2|8223.2|8240.9|8225.9|8235.3|8220.3|2
1616635500000|2021-03-25 01:25:00|8238.1|8223.1|8233|8218|8238.1|8223.1|8233|8218|7
1616635800000|2021-03-25 01:30:00|8231.4|8216.4|8225|8210|8231.4|8216.4|8225|8210|40
1616636100000|2021-03-25 01:35:00|8224.3|8209.3|8240.8|8215.8|8240.8|8219.3|8210.1|8195.1|91
1616636400000|2021-03-25 01:40:00|8237.2|8222.2|8240.5|8225.5|8241.3|8226.3|8231.5|8216.5|28
1616636700000|2021-03-25 01:45:00|8238|8223|8226.2|8211.2|8238|8223|8226.2|8207.3|16
1616637000000|2021-03-25 01:50:00|8224.9|8209.9|8224.1|8199.1|8227.4|8211.6|8217.8|8199.1|29
1616637300000|2021-03-25 01:55:00|8223.7|8198.7|8227|8202|8231.9|8202|8214.6|8194.3|6
1616637600000|2021-03-25 02:00:00|8226.5|8201.5|8226.1|8201.1|8226.5|8201.5|8226|8201|4
1616637900000|2021-03-25 02:05:00|8225.5|8200.5|8225.2|8200.2|8225.5|8200.5|8225.2|8200.2|1
1616638200000|2021-03-25 02:10:00|8222|8207|8224.4|8199.4|8225.7|8209.4|8222|8198.7|10
1616638500000|2021-03-25 02:15:00|8224.6|8199.6|8220.2|8205.2|8225.7|8205.5|8219.7|8198.2|1
1616638800000|2021-03-25 02:20:00|8220.5|8205.5|8220.9|8205.9|8224.9|8209.9|8220.5|8205.5|0
1616639100000|2021-03-25 02:25:00|8220.4|8205.4|8225|8200|8225|8205.4|8220.4|8198.6|2
1616639400000|2021-03-25 02:30:00|8225.3|8200.3|8223.7|8198.7|8225.3|8205|8219.3|8198.2|1
1616639700000|2021-03-25 02:35:00|8224.4|8199.4|8230.5|8205.5|8236|8205.5|8224.4|8198.5|4
1616640000000|2021-03-25 02:40:00|8231.1|8206.1|8233.6|8208.6|8233.8|8218.7|8231.1|8206.1|6
1616640300000|2021-03-25 02:45:00|8233.1|8208.1|8251.5|8214|8251.5|8222.4|8231.7|8202.4|8
1616640600000|2021-03-25 02:50:00|8247.1|8232.1|8272.2|8257.2|8272.2|8257.2|8247.1|8232.1|27
1616640900000|2021-03-25 02:55:00|8274.7|8259.7|8310.9|8295.9|8312.4|8297.4|8274.7|8259.7|102
1616641200000|2021-03-25 03:00:00|8311.6|8296.6|8297.6|8282.6|8311.6|8296.6|8297.6|8276.1|66
1616641500000|2021-03-25 03:05:00|8289.9|8252.4|8277.5|8240|8290.1|8259.6|8276|8238.5|20
1616641800000|2021-03-25 03:10:00|8277.7|8240.2|8280.5|8255.5|8285.5|8270.5|8275.4|8239.9|21
1616642100000|2021-03-25 03:15:00|8289|8264|8287.8|8250.3|8306|8287.4|8287|8249.5|7
1616642400000|2021-03-25 03:20:00|8287.4|8249.9|8289.5|8252|8289.5|8252|8287.4|8249.9|0
1616642700000|2021-03-25 03:25:00|8291.6|8254.1|8289.4|8251.9|8292|8254.5|8289.4|8251.9|7
1616643000000|2021-03-25 03:30:00|8289.2|8251.7|8288.2|8250.7|8289.2|8251.7|8287.4|8249.9|1
1616643600000|2021-03-25 03:40:00|8294.2|8256.7|8294.8|8257.3|8294.8|8257.3|8294.2|8256.7|0
1616643900000|2021-03-25 03:45:00|8280.3|8265.3|8282.4|8257.4|8283.6|8265.3|8279.1|8257.4|1
1616644200000|2021-03-25 03:50:00|8276|8261|8273.1|8258.1|8276|8261|8273.1|8258.1|0
1616644800000|2021-03-25 04:00:00|8270.9|8255.9|8273.4|8248.4|8273.4|8255.9|8269.1|8248.4|0
1616645100000|2021-03-25 04:05:00|8273.6|8248.6|8272.3|8247.3|8273.6|8253.9|8268.8|8247.3|8
1616645400000|2021-03-25 04:10:00|8271.3|8246.3|8271.2|8246.2|8271.3|8246.3|8271.2|8246.2|9
1616645700000|2021-03-25 04:15:00|8271.9|8246.9|8270.5|8255.5|8272.2|8255.5|8270.5|8246.9|9
1616646000000|2021-03-25 04:20:00|8273|8248|8272|8247|8273|8248|8272|8247|0
1616646300000|2021-03-25 04:25:00|8271.8|8246.8|8264.3|8249.3|8271.8|8250.7|8264.3|8246.8|47
1616646600000|2021-03-25 04:30:00|8264.5|8249.5|8265|8250|8265|8250|8264|8249|1
1616646900000|2021-03-25 04:35:00|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|2
1616647500000|2021-03-25 04:45:00|8264.9|8249.9|8266.4|8251.4|8269|8254|8264.9|8249.9|3
1616647800000|2021-03-25 04:50:00|8266|8251|8265.9|8250.9|8266|8251|8265.9|8250.9|0
1616648700000|2021-03-25 05:05:00|||||||||7
1616649300000|2021-03-25 05:15:00|8267|8252|8267.4|8252.4|8267.4|8252.4|8267|8252|0
1616649900000|2021-03-25 05:25:00|8267|8252|8266|8251|8267|8252|8265.9|8250.9|1
1616650200000|2021-03-25 05:30:00|8268.6|8253.6|8278.2|8263.2|8284.9|8263.7|8268.6|8246.4|1
1616650500000|2021-03-25 05:35:00|8277.7|8262.7|8275.7|8260.7|8277.7|8262.7|8275.7|8260.7|6
1616650800000|2021-03-25 05:40:00|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|6
1616651100000|2021-03-25 05:45:00|8275.6|8260.6|8272.7|8257.7|8275.6|8260.6|8272.7|8257.7|13
1616651700000|2021-03-25 05:55:00|8272.6|8257.6|8271.6|8246.6|8273.5|8257.6|8271.6|8246.6|22
1616652300000|2021-03-25 06:05:00|8266.2|8251.2|8266.1|8251.1|8266.2|8251.2|8266.1|8251.1|0
1616652600000|2021-03-25 06:10:00|8271.2|8256.2|8270.7|8255.7|8271.2|8256.2|8270.7|8255.7|3
1616652900000|2021-03-25 06:15:00|8270.4|8255.4|8290.3|8275.3|8294.9|8277.5|8269.7|8254.7|30
1616653200000|2021-03-25 06:20:00|8286.2|8271.2|8277|8262|8286.2|8271.2|8277|8257.5|5
1616653500000|2021-03-25 06:25:00|8276.6|8261.6|8282.3|8267.3|8282.3|8267.3|8275.5|8260.5|2
1616653800000|2021-03-25 06:30:00|8281.9|8266.9|8291.8|8276.8|8292.1|8277.1|8280.8|8265.8|6
1616654100000|2021-03-25 06:35:00|8291.3|8276.3|8277.6|8262.6|8293.4|8276.8|8277.6|8255.9|2
1616654400000|2021-03-25 06:40:00|8277.3|8262.3|8276.6|8261.6|8277.6|8262.6|8276.6|8261.6|2
1616655000000|2021-03-25 06:50:00|8276.7|8261.7|8264.7|8249.7|8276.7|8261.7|8264.7|8247.7|6
1616655300000|2021-03-25 06:55:00|8263.2|8248.2|8262.2|8247.2|8263.2|8248.2|8262.2|8247.2|7
1616655600000|2021-03-25 07:00:00|8262.3|8247.3|8258.7|8243.7|8262.3|8247.3|8258.7|8243.7|2
1616655900000|2021-03-25 07:05:00|8258.3|8243.3|8264.7|8249.7|8264.7|8249.7|8258.3|8243.3|15
1616656200000|2021-03-25 07:10:00|8266.5|8251.5|8264.7|8249.7|8267.2|8252.2|8264.5|8249.5|4
1616657100000|2021-03-25 07:25:00|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|3
1616657400000|2021-03-25 07:30:00|8264.1|8249.1|8263.6|8248.6|8264.6|8249.6|8263.6|8248.6|0
1616657700000|2021-03-25 07:35:00|8266.2|8241.2|8266.2|8241.2|8266.2|8241.2|8266.2|8241.2|1
1616658300000|2021-03-25 07:45:00|8266.4|8241.4|8266.7|8241.7|8266.7|8241.7|8266.4|8241.4|1
1616658600000|2021-03-25 07:50:00|8266.2|8241.2|8262.7|8247.7|8266.2|8247.7|8262.2|8241.2|2
1616658900000|2021-03-25 07:55:00|8263.6|8248.6|8263.6|8248.6|8267.1|8252.1|8262.2|8247.2|1
1616659200000|2021-03-25 08:00:00|8263.7|8248.7|8265.6|8250.6|8265.6|8250.6|8263.7|8248.7|0
1616659500000|2021-03-25 08:05:00|8266.4|8251.4|8270.9|8245.9|8275.1|8260.1|8266.4|8245.9|18
1616659800000|2021-03-25 08:10:00|8265.5|8250.5|8263.4|8248.4|8265.5|8250.5|8263.4|8248.4|0
1616660100000|2021-03-25 08:15:00|8263|8248|8269.3|8254.3|8269.3|8254.3|8261.9|8246.9|4
1616660400000|2021-03-25 08:20:00|8264.9|8249.9|8262.4|8247.4|8264.9|8249.9|8262.4|8247.4|1
1616660700000|2021-03-25 08:25:00|8260.4|8245.4|8260.6|8245.6|8260.6|8245.6|8260.4|8245.4|11
1616661000000|2021-03-25 08:30:00|8254.8|8239.8|8257.2|8242.2|8257.2|8242.2|8252.6|8237.6|15
1616661300000|2021-03-25 08:35:00|8259.3|8234.3|8258.2|8233.2|8259.3|8234.3|8258.1|8233.1|1
1616661600000|2021-03-25 08:40:00|8258.1|8233.1|8251.1|8236.1|8258.6|8236.7|8251.1|8232.1|11
1616661900000|2021-03-25 08:45:00|8248.6|8233.6|8246.7|8221.7|8248.6|8233.6|8246.7|8221.7|4
1616662200000|2021-03-25 08:50:00|8246.1|8221.1|8239.1|8224.1|8246.6|8224.7|8238.7|8221.1|11
1616662500000|2021-03-25 08:55:00|8239.2|8224.2|8224.5|8209.5|8239.2|8224.2|8224.5|8209.5|34
1616662800000|2021-03-25 09:00:00|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|0
1616663100000|2021-03-25 09:05:00|8224.7|8209.7|8236|8221|8236|8221|8224.7|8209.7|6
1616663400000|2021-03-25 09:10:00|8235.8|8220.8|8242.2|8227.2|8242.2|8227.2|8235.8|8220.8|3
1616663700000|2021-03-25 09:15:00|8242.3|8227.3|8246.8|8231.8|8246.8|8231.8|8242.3|8227.3|9
1616664000000|2021-03-25 09:20:00|8253.3|8228.3|8247.3|8232.3|8255.5|8240.5|8246.7|8228.3|16
1616664300000|2021-03-25 09:25:00|8247.5|8232.5|8250|8235|8250|8235|8245|8230|14
1616664600000|2021-03-25 09:30:00|8250.5|8235.5|8248.5|8233.5|8250.5|8235.5|8248.5|8233.5|1
1616664900000|2021-03-25 09:35:00|8248.1|8233.1|8248.9|8233.9|8248.9|8233.9|8245.5|8230.5|22
1616665200000|2021-03-25 09:40:00|8249.6|8234.6|8249.5|8234.5|8249.6|8234.6|8245|8230|1
1616665500000|2021-03-25 09:45:00|8246|8231|8253.3|8238.3|8253.3|8238.3|8245|8230|2
1616665800000|2021-03-25 09:50:00|8252.3|8237.3|8252|8237|8254|8239|8251.3|8236.3|3
1616666100000|2021-03-25 09:55:00|8252.3|8237.3|8253.7|8238.7|8260|8245|8252.3|8237.3|7
1616666400000|2021-03-25 10:00:00|8257.7|8242.7|8257.9|8242.9|8258.4|8243.4|8255.7|8240.7|5
1616666700000|2021-03-25 10:05:00|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|0
1616667000000|2021-03-25 10:10:00|8254.8|8239.8|8248.8|8233.8|8254.8|8239.8|8248.8|8233.8|6
1616667300000|2021-03-25 10:15:00|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|1
1616667600000|2021-03-25 10:20:00|8249.1|8234.1|8248.2|8233.2|8250.6|8235.6|8248.2|8233.2|3
1616667900000|2021-03-25 10:25:00|8247.8|8232.8|8248.2|8233.2|8249.1|8234.1|8246.2|8231.2|2
1616668200000|2021-03-25 10:30:00|8245.7|8230.7|8229.4|8214.4|8248.2|8233.2|8227.9|8212.9|15
1616668500000|2021-03-25 10:35:00|8229|8214|8234.7|8219.7|8234.7|8219.7|8228.4|8213.4|6
1616668800000|2021-03-25 10:40:00|8234.2|8219.2|8245.7|8220.7|8245.7|8230.1|8234.2|8219.2|7
1616669100000|2021-03-25 10:45:00|8245.4|8220.4|8237.2|8222.2|8245.7|8226.7|8237.2|8220.4|3
1616669400000|2021-03-25 10:50:00|8236.7|8221.7|8241.7|8226.7|8243.4|8228.4|8235.7|8220.7|4
1616669700000|2021-03-25 10:55:00|8241.2|8226.2|8237.1|8222.1|8241.2|8226.2|8236.7|8221.7|3
1616670000000|2021-03-25 11:00:00|8239.4|8224.4|8241.4|8226.4|8241.4|8226.4|8236.3|8221.3|1
1616670300000|2021-03-25 11:05:00|8241|8226|8240.8|8225.8|8241|8226|8240.6|8225.6|1
1616670600000|2021-03-25 11:10:00|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|0
1616670900000|2021-03-25 11:15:00|8240.3|8225.3|8237.3|8222.3|8240.3|8225.3|8237.3|8222.3|2
1616671200000|2021-03-25 11:20:00|8236.9|8221.9|8243.3|8228.3|8243.3|8228.3|8236.8|8221.8|4
1616671500000|2021-03-25 11:25:00|8243.6|8228.6|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1616671800000|2021-03-25 11:30:00|8243.6|8228.6|8238.4|8223.4|8244.8|8229.8|8238.4|8223.4|3
1616672100000|2021-03-25 11:35:00|8237.8|8222.8|8220.4|8205.4|8237.8|8222.8|8216.9|8201.9|57
1616672400000|2021-03-25 11:40:00|8220.1|8205.1|8219.7|8204.7|8220.4|8205.4|8216.9|8201.9|14
1616672700000|2021-03-25 11:45:00|8219.3|8204.3|8216.3|8201.3|8219.3|8204.3|8216.3|8201.3|3
1616673000000|2021-03-25 11:50:00|8215.8|8200.8|8218.7|8203.7|8227.7|8212.7|8215.3|8200.3|34
1616673300000|2021-03-25 11:55:00|8218.2|8203.2|8201.1|8186.1|8221|8206|8201.1|8186.1|160
1616673600000|2021-03-25 12:00:00|8200.8|8185.8|8190.8|8175.8|8200.8|8185.8|8189.3|8174.3|272
1616673900000|2021-03-25 12:05:00|8191.5|8176.5|8211.3|8196.3|8211.5|8196.5|8189.3|8174.3|109
1616674200000|2021-03-25 12:10:00|8213.3|8198.3|8201.6|8186.6|8213.3|8198.3|8199.1|8184.1|80
1616674500000|2021-03-25 12:15:00|8201.8|8186.8|8189.8|8174.8|8203.8|8188.8|8189.8|8174.8|130
1616674800000|2021-03-25 12:20:00|8189.4|8174.4|8194.1|8179.1|8197.5|8182.5|8186.3|8171.3|204
1616675100000|2021-03-25 12:25:00|8193.6|8178.6|8193.7|8178.7|8193.7|8178.7|8186.3|8171.3|94
1616675400000|2021-03-25 12:30:00|8194.3|8179.3|8207.5|8192.5|8207.7|8192.7|8194.3|8179.3|93
1616675700000|2021-03-25 12:35:00|8207.2|8192.2|8182.2|8167.2|8207.2|8192.2|8180.9|8165.9|119
1616676000000|2021-03-25 12:40:00|8181.9|8166.9|8156.9|8141.9|8181.9|8166.9|8149.3|8134.3|733
1616676300000|2021-03-25 12:45:00|8155.7|8140.7|8141.9|8126.9|8155.7|8140.7|8141.4|8126.4|217
1616676600000|2021-03-25 12:50:00|8142|8127|8128|8113|8142.4|8127.4|8104.8|8089.8|402
1616676900000|2021-03-25 12:55:00|8127.6|8112.6|8096.9|8081.9|8127.6|8112.6|8096.9|8081.9|420
1616677200000|2021-03-25 13:00:00|8096.4|8081.4|8044.5|8029.5|8097.4|8082.4|8043.7|8028.7|509
1616677500000|2021-03-25 13:05:00|8046|8031|8035.4|8020.4|8051|8036|8015.6|8000.6|518
1616677800000|2021-03-25 13:10:00|8035.3|8020.3|8016.1|8001.1|8042.8|8027.8|8008.8|7993.8|332
1616678100000|2021-03-25 13:15:00|8014.8|7999.8|7960.4|7945.4|8014.8|7999.8|7960.4|7945.4|443
1616678400000|2021-03-25 13:20:00|7959.7|7944.7|7907.3|7892.3|7964.2|7949.2|7906.3|7891.3|840
1616678700000|2021-03-25 13:25:00|7907|7892|7903.6|7888.6|7918.7|7892.4|7883.2|7868.2|964
1616679000000|2021-03-25 13:30:00|7904.3|7889.3|8168.9|8153.9|8284.7|8247.2|7903.8|7884.5|2593
1616679300000|2021-03-25 13:35:00|8168.6|8153.6|8067.8|8052.8|8175.6|8154.4|8047.9|8032.9|511
1616679600000|2021-03-25 13:40:00|8068.9|8053.9|8072.9|8057.9|8118|8098|8007|7981.6|520
1616679900000|2021-03-25 13:45:00|8074.7|8059.7|8022|8007|8079.7|8064.7|8020.1|8005.1|183
1616680200000|2021-03-25 13:50:00|8022.3|8007.3|8024.5|8009.5|8064.6|8043.7|7994.9|7977.1|286
1616680500000|2021-03-25 13:55:00|8024|8009|8008|7993|8024|8009|8000.7|7985.7|74
1616680800000|2021-03-25 14:00:00|8007.3|7992.3|8039.7|8024.7|8042.7|8027.7|7979.1|7964.1|282
1616681100000|2021-03-25 14:05:00|8042|8027|8010|7995|8042|8027|8008.2|7993.2|160
1616681400000|2021-03-25 14:10:00|8010.3|7995.3|8003.2|7988.2|8022.2|8007.2|8002.6|7987.6|123
1616681700000|2021-03-25 14:15:00|8002.5|7987.5|7944.4|7929.4|8002.9|7987.9|7936.1|7921.1|352
1616682000000|2021-03-25 14:20:00|7942.7|7927.7|7966.3|7951.3|7974|7959|7928.9|7913.9|389
1616682300000|2021-03-25 14:25:00|7966.1|7951.1|7942.2|7927.2|7966.1|7951.1|7934.6|7919.6|177
1616682600000|2021-03-25 14:30:00|7927.9|7912.9|7954.6|7939.6|7954.6|7939.6|7908.9|7893.9|458
1616682900000|2021-03-25 14:35:00|7953.1|7938.1|7926.2|7911.2|7953.1|7938.1|7924.5|7909.5|175
1616683200000|2021-03-25 14:40:00|7926.1|7911.1|7916.9|7901.9|7926.6|7911.6|7906.2|7891.2|144
1616683500000|2021-03-25 14:45:00|7915.7|7900.7|7908|7893|7915.7|7900.7|7904.1|7889.1|190
1616683800000|2021-03-25 14:50:00|7908.8|7893.8|7899.5|7884.5|7908.9|7893.9|7897.8|7882.8|269
1616684100000|2021-03-25 14:55:00|7899.2|7884.2|7892.8|7877.8|7899.5|7884.5|7887.2|7872.2|467
1616684400000|2021-03-25 15:00:00|7892.5|7877.5|7884.9|7869.9|7894.3|7879.3|7883.3|7868.3|517
1616684700000|2021-03-25 15:05:00|7883.6|7868.6|7890.3|7875.3|7896.3|7881.3|7883.6|7868.6|679
1616685000000|2021-03-25 15:10:00|7891.1|7876.1|7888.7|7873.7|7901.9|7886.9|7883.7|7868.7|245
1616685300000|2021-03-25 15:15:00|7887.9|7872.9|7897.3|7882.3|7902.8|7887.8|7883.9|7868.9|274
1616685600000|2021-03-25 15:20:00|7896.7|7881.7|7884.5|7869.5|7896.7|7881.7|7883.7|7868.7|389
1616685900000|2021-03-25 15:25:00|7884.2|7869.2|7884.4|7869.4|7890.2|7875.2|7884.2|7869.2|328
1616686200000|2021-03-25 15:30:00|7884.5|7869.5|7884.3|7869.3|7887.4|7872.4|7883.5|7868.5|347
1616686800000|2021-03-25 15:40:00|7884|7869|7885.4|7870.4|7886.6|7871.6|7883.7|7868.7|1297
1616687100000|2021-03-25 15:45:00|7885.3|7870.3|7887.3|7872.3|7889|7874|7884.9|7869.9|104
1616687400000|2021-03-25 15:50:00|7886.6|7871.6|7891.6|7876.6|7895.5|7880.5|7885.8|7870.8|155
1616687700000|2021-03-25 15:55:00|7891.3|7876.3|7903.1|7888.1|7904.7|7889.7|7890.6|7875.6|168
1616688000000|2021-03-25 16:00:00|7903.8|7888.8|7894.5|7879.5|7911.6|7896.6|7894.5|7879.5|266
1616688300000|2021-03-25 16:05:00|7894.2|7879.2|7885.3|7870.3|7894.4|7879.4|7884.1|7869.1|201
1616688600000|2021-03-25 16:10:00|7884.7|7869.7|7883.4|7868.4|7884.7|7869.7|7883.4|7868.4|111
1616720400000|2021-03-26 01:00:00|7870.6|7855.6|7838.2|7823.2|7916.8|7901.8|7837.9|7822.9|417
1616720700000|2021-03-26 01:05:00|7838.1|7823.1|7873.4|7858.4|7874.9|7858.4|7829.7|7814.7|109
1616721000000|2021-03-26 01:10:00|7873.1|7858.1|7870.3|7845.3|7886.5|7871.5|7843.5|7828.5|119
1616721300000|2021-03-26 01:15:00|7868|7853|7875.6|7860.6|7887|7872|7867|7835.7|45
1616721600000|2021-03-26 01:20:00|7874.1|7859.1|7872.5|7857.5|7885.1|7860.3|7872.5|7857.5|2
1616721900000|2021-03-26 01:25:00|7876|7851|7876.5|7861.5|7884.7|7866|7865.5|7850.5|49
1616722200000|2021-03-26 01:30:00|7876.8|7861.8|7900.2|7885.2|7901.8|7886.8|7876.8|7859.9|49
1616722500000|2021-03-26 01:35:00|7899.9|7884.9|7895.9|7880.9|7902.2|7885.1|7893.7|7876.7|9
1616722800000|2021-03-26 01:40:00|7895.8|7880.8|7882.8|7857.8|7895.8|7880.8|7869.7|7854.7|36
1616723100000|2021-03-26 01:45:00|7883.2|7858.2|7870.1|7855.1|7886.5|7858.2|7869|7848.2|6
1616723400000|2021-03-26 01:50:00|7870.5|7855.5|7859.8|7844.8|7870.5|7855.5|7856|7841|24
1616723700000|2021-03-26 01:55:00|7859.9|7844.9|7855.7|7840.7|7862.5|7844.9|7854.9|7836.1|23
1616724000000|2021-03-26 02:00:00|7856.1|7841.1|7857.2|7832.2|7867.8|7842.3|7847.9|7827.7|17
1616724300000|2021-03-26 02:05:00|7856.8|7831.8|7829.1|7814.1|7856.8|7832.9|7828.4|7813.4|29
1616724600000|2021-03-26 02:10:00|7827|7812|7801.5|7786.5|7827|7812|7799.8|7783.5|108
1616724900000|2021-03-26 02:15:00|7801.7|7786.7|7811.4|7796.4|7811.4|7796.4|7795.3|7780.3|41
1616725200000|2021-03-26 02:20:00|7811.5|7796.5|7820.6|7805.6|7820.6|7805.6|7811.5|7796.5|7
1616725500000|2021-03-26 02:25:00|7819.9|7804.9|7813.9|7798.9|7827.8|7812.8|7813.9|7794.8|19
1616725800000|2021-03-26 02:30:00|7812.5|7797.5|7785.4|7770.4|7812.5|7797.5|7785.1|7770.1|51
1616726100000|2021-03-26 02:35:00|7786.1|7771.1|7816.7|7779.2|7816.7|7784.1|7785.1|7770.1|39
1616726400000|2021-03-26 02:40:00|7817.2|7779.7|7808.9|7793.9|7817.2|7794.9|7804.3|7779.3|12
1616726700000|2021-03-26 02:45:00|7809.9|7784.9|7796.8|7781.8|7809.9|7785.6|7796.4|7781.4|6
1616727000000|2021-03-26 02:50:00|7795.4|7780.4|7781.2|7766.2|7795.4|7780.4|7776|7761|15
1616727300000|2021-03-26 02:55:00|7780.9|7765.9|7776|7751|7780.9|7765.9|7766.1|7751|44
1616727600000|2021-03-26 03:00:00|7775.8|7750.8|7755.6|7740.6|7775.8|7755.1|7754.9|7739.9|18
1616727900000|2021-03-26 03:05:00|7758.1|7743.1|7783.4|7745.9|7783.4|7756.3|7758.1|7743.1|33
1616728200000|2021-03-26 03:10:00|7783.6|7746.1|7776.3|7761.3|7783.6|7763.6|7766.6|7746.1|10
1616728500000|2021-03-26 03:15:00|7776.8|7761.8|7776.5|7751.5|7777.2|7761.8|7767.1|7750.2|7
1616728800000|2021-03-26 03:20:00|7777|7752|7780.6|7755.6|7786.4|7759.6|7773.4|7748.9|6
1616729100000|2021-03-26 03:25:00|7781.3|7756.3|7780.5|7755.5|7781.3|7765.4|7775.2|7755.1|6
1616729400000|2021-03-26 03:30:00|7780.1|7755.1|7781.9|7766.9|7781.9|7766.9|7777.9|7755.1|25
1616729700000|2021-03-26 03:35:00|7792.3|7777.3|7790.7|7775.7|7793.3|7778.3|7785.6|7767.7|33
1616730000000|2021-03-26 03:40:00|7791|7776|7788.6|7773.6|7795.6|7780.6|7788.6|7773.6|2
1616730300000|2021-03-26 03:45:00|7787.9|7772.9|7804.3|7766.8|7804.3|7772.9|7775.9|7760.9|44
1616730600000|2021-03-26 03:50:00|7806.2|7768.7|7809.8|7772.3|7809.8|7772.3|7804.3|7766.8|2
1616730900000|2021-03-26 03:55:00|7810.2|7772.7|7809.9|7772.4|7810.2|7772.7|7809.8|7772.3|1
1616731200000|2021-03-26 04:00:00|7810.2|7772.7|7792|7767|7810.2|7774.3|7781.2|7766.2|7
1616731800000|2021-03-26 04:10:00|7792.3|7767.3|7821|7783.5|7824|7799|7792.3|7767.3|45
1616732100000|2021-03-26 04:15:00|7820|7782.5|7814.3|7776.8|7820|7782.5|7814.3|7776.8|0
1616732400000|2021-03-26 04:20:00|7813.5|7776|7806.5|7781.5|7813.5|7781.5|7806.5|7773.5|1
1616732700000|2021-03-26 04:25:00|7808.6|7783.6|7806|7781|7808.6|7783.6|7806|7781|1
1616733000000|2021-03-26 04:30:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|0
1616733300000|2021-03-26 04:35:00|7805.4|7780.4|7805.4|7780.4|7805.4|7780.4|7805.4|7780.4|0
1616733600000|2021-03-26 04:40:00|7805|7780|7792.7|7777.7|7805|7783.5|7792.7|7777.7|1
1616733900000|2021-03-26 04:45:00|7794.7|7779.7|7805.4|7780.4|7805.4|7780.4|7794.7|7779.7|1
1616734200000|2021-03-26 04:50:00|7805.6|7780.6|7797.4|7782.4|7806.1|7783.3|7797.4|7780.6|5
1616734500000|2021-03-26 04:55:00|7795.6|7780.6|7797.4|7782.4|7797.4|7782.4|7794.9|7779.9|3
1616734800000|2021-03-26 05:00:00|7798.3|7783.3|7807.2|7782.2|7807.2|7783.3|7798.3|7781.7|4
1616735100000|2021-03-26 05:05:00|7807.4|7782.4|7806.7|7781.7|7807.4|7782.4|7806.7|7781.7|3
1616735400000|2021-03-26 05:10:00|7806.8|7781.8|7806.8|7781.8|7806.8|7781.8|7806.8|7781.8|0
1616735700000|2021-03-26 05:15:00|7805.3|7790.3|7806.6|7781.6|7807.6|7792.6|7804.2|7781.6|9
1616736000000|2021-03-26 05:20:00|7806.9|7781.9|7809.2|7771.7|7813.3|7784.6|7806.9|7771.7|10
1616736300000|2021-03-26 05:25:00|7808.8|7771.3|7800.9|7785.9|7808.8|7789.3|7800.9|7771|0
1616736600000|2021-03-26 05:30:00|||||||||4
1616736900000|2021-03-26 05:35:00|7802.7|7787.7|7821.6|7796.6|7821.6|7797.1|7800.9|7785.9|30
1616737200000|2021-03-26 05:40:00|7821.7|7796.7|7828.5|7813.5|7831.7|7816.2|7819.1|7796.4|25
1616737500000|2021-03-26 05:45:00|7829.4|7814.4|7858.3|7820.8|7860.7|7845.1|7829.4|7808.3|17
1616737800000|2021-03-26 05:50:00|7858.6|7821.1|7852.3|7814.8|7858.9|7821.4|7851.9|7814.4|0
1616738100000|2021-03-26 05:55:00|7857.7|7820.2|7849|7824|7857.7|7824|7847.2|7814.3|7
1616738400000|2021-03-26 06:00:00|7849.3|7824.3|7842.5|7827.5|7849.5|7832.5|7842.5|7824|9
1616738700000|2021-03-26 06:05:00|7843.2|7828.2|7858.2|7843.2|7861|7843.2|7843.2|7828.2|33
1616739000000|2021-03-26 06:10:00|7858.7|7843.7|7843.5|7828.5|7866.3|7844.6|7843.5|7825.6|40
1616739300000|2021-03-26 06:15:00|7843.6|7828.6|7864.8|7827.3|7864.8|7830.3|7843.5|7825.9|15
1616739600000|2021-03-26 06:20:00|7858.9|7833.9|7853.9|7838.9|7865|7840.1|7850.3|7827.1|5
1616739900000|2021-03-26 06:25:00|7853.6|7838.6|7876.3|7861.3|7881.7|7861.3|7853.6|7838.6|10
1616740200000|2021-03-26 06:30:00|7875.8|7860.8|7903.8|7878.8|7903.8|7882.2|7875.8|7860.8|100
1616740500000|2021-03-26 06:35:00|7902.8|7877.8|7925.5|7888|7929.9|7914.9|7900.8|7877.8|131
1616740800000|2021-03-26 06:40:00|7924.8|7887.3|7938.7|7923.7|7939.6|7924.6|7918.6|7883.7|92
1616741100000|2021-03-26 06:45:00|7939.9|7924.9|7971.9|7956.9|7981.3|7966.3|7939.9|7924.5|161
1616741400000|2021-03-26 06:50:00|7971.6|7956.6|7979.6|7942.1|7984.9|7969.9|7948.2|7929.2|230
1616741700000|2021-03-26 06:55:00|7979.2|7941.7|7980.4|7942.9|7984.6|7969.1|7961.3|7940.2|88
1616742000000|2021-03-26 07:00:00|7980.1|7942.6|7981.2|7943.7|7987|7969.1|7946.3|7930.8|74
1616742300000|2021-03-26 07:05:00|7986.5|7949|7989.6|7974.6|7995.8|7980.8|7986.5|7949|29
1616742600000|2021-03-26 07:10:00|7995.6|7958.1|7985|7960|7995.6|7960.9|7985|7954.4|16
1616742900000|2021-03-26 07:15:00|7991.9|7954.4|7994.1|7956.6|7994.1|7971.8|7972.3|7954.4|25
1616743200000|2021-03-26 07:20:00|7994.5|7957|7984|7959|7994.5|7964.1|7974|7955.4|4
1616743500000|2021-03-26 07:25:00|7979.4|7964.4|7988.4|7973.4|7988.4|7973.4|7978.6|7963.6|16
1616743800000|2021-03-26 07:30:00|7988.9|7973.9|7993.9|7978.9|7993.9|7978.9|7988.9|7973.9|13
1616744100000|2021-03-26 07:35:00|7990.1|7975.1|7984.7|7959.7|7990.1|7975.1|7978.7|7959.2|4
1616744400000|2021-03-26 07:40:00|7984.2|7959.2|7984.8|7947.3|7986.3|7960|7967.7|7945.8|12
1616744700000|2021-03-26 07:45:00|7986.3|7948.8|7974.7|7959.7|7987.3|7960.5|7974.7|7945.9|2
1616745000000|2021-03-26 07:50:00|7982.5|7957.5|7966.5|7951.5|7982.5|7960|7966.5|7951.5|20
1616745300000|2021-03-26 07:55:00|7969.5|7954.5|7985.3|7947.8|7986.8|7956.7|7965|7947.7|5
1616745600000|2021-03-26 08:00:00|7985|7947.5|7981.6|7966.6|7985|7966.7|7977.2|7947.5|11
1616745900000|2021-03-26 08:05:00|7977.6|7962.6|7967.1|7952.1|7987|7962.6|7964.6|7946.5|32
1616746200000|2021-03-26 08:10:00|7966.1|7951.1|7966.7|7951.7|7968.2|7953.2|7965.1|7950.1|3
1616746500000|2021-03-26 08:15:00|7966.4|7951.4|7961.6|7946.6|7980.2|7957.1|7954.9|7939.9|29
1616746800000|2021-03-26 08:20:00|7962.6|7947.6|7959.1|7944.1|7962.6|7947.6|7955.7|7940.7|7
1616747100000|2021-03-26 08:25:00|7956.6|7941.6|7948.2|7933.2|7956.6|7941.6|7948.2|7933.2|8
1616747400000|2021-03-26 08:30:00|7948.1|7933.1|7944.2|7929.2|7951.7|7933.1|7939.7|7924.7|5
1616747700000|2021-03-26 08:35:00|7941.2|7926.2|7952.1|7927.1|7952.1|7929.3|7941.2|7925.6|11
1616748000000|2021-03-26 08:40:00|7951|7926|7944.3|7929.3|7964|7949|7941.6|7924.8|34
1616748300000|2021-03-26 08:45:00|7946.8|7931.8|7953.8|7928.8|7954.1|7931.8|7946.8|7927.1|26
1616748600000|2021-03-26 08:50:00|7953.7|7928.7|7948.5|7933.5|7957.3|7936.3|7943.6|7928.6|5
1616748900000|2021-03-26 08:55:00|7949.3|7934.3|7952.8|7937.8|7959|7938.5|7946.3|7930.7|23
1616749200000|2021-03-26 09:00:00|7954.4|7939.4|7975.2|7960.2|7975.2|7960.2|7954.4|7939.4|42
1616749500000|2021-03-26 09:05:00|7975.9|7960.9|7971.7|7956.7|7977.5|7962.5|7971.7|7956.7|71
1616749800000|2021-03-26 09:10:00|7971|7956|7965.9|7950.9|7971|7956|7964.8|7949.8|6
1616750100000|2021-03-26 09:15:00|7964.9|7949.9|7962|7947|7964.9|7949.9|7948.7|7933.7|15
1616750400000|2021-03-26 09:20:00|7962.7|7947.7|7967.7|7952.7|7968.2|7953.2|7961.7|7946.7|5
1616750700000|2021-03-26 09:25:00|7977.7|7960.2|7987.4|7972.4|7987.4|7972.4|7975.2|7960.2|17
1616751000000|2021-03-26 09:30:00|7986.9|7971.9|7996.7|7981.7|7997.2|7982.2|7986.9|7971.9|29
1616751300000|2021-03-26 09:35:00|7993.7|7978.7|7995.2|7980.2|7996.2|7981.2|7990.7|7975.7|2
1616751600000|2021-03-26 09:40:00|7995.6|7980.6|7992.2|7977.2|7995.7|7980.7|7992.2|7977.2|3
1616751900000|2021-03-26 09:45:00|7991.7|7976.7|7995.7|7980.7|8000.1|7985.1|7991.7|7976.7|27
1616752200000|2021-03-26 09:50:00|7994.7|7979.7|8016.8|8001.8|8019.3|8004.3|7994.7|7979.7|160
1616752500000|2021-03-26 09:55:00|8017|8002|8019.1|8004.1|8024.8|8009.8|8011.8|7996.8|59
1616752800000|2021-03-26 10:00:00|8019.4|8004.4|8017.3|8002.3|8024.6|8009.6|8017.1|8002.1|11
1616753100000|2021-03-26 10:05:00|8016.6|8001.6|8006.4|7991.4|8016.6|8001.6|7999.9|7984.9|43
1616753400000|2021-03-26 10:10:00|8004.7|7989.7|7999.9|7984.9|8005.4|7990.4|7999.9|7984.9|24
1616753700000|2021-03-26 10:15:00|8000.2|7985.2|7992.4|7977.4|8005.6|7990.6|7989.4|7974.4|31
1616754000000|2021-03-26 10:20:00|7995.2|7980.2|8016.3|8001.3|8021.1|8006.1|7995.2|7980.2|121
1616754300000|2021-03-26 10:25:00|8015.9|8000.9|8026.3|8011.3|8028.6|8013.6|8014.6|7999.6|103
1616754600000|2021-03-26 10:30:00|8027.1|8012.1|8063.8|8048.8|8063.8|8048.8|8025.9|8010.9|231
1616754900000|2021-03-26 10:35:00|8063.7|8048.7|8044.3|8029.3|8070.4|8055.4|8044.3|8029.3|57
1616755200000|2021-03-26 10:40:00|8044|8029|8033|8018|8044.8|8029.8|8023|8008|31
1616755500000|2021-03-26 10:45:00|8033.1|8018.1|8051.3|8036.3|8074.1|8037.4|8031.8|8016.8|20
1616755800000|2021-03-26 10:50:00|8050.9|8035.9|8065.1|8050.1|8071.8|8052.1|8050.8|8035.8|47
1616756100000|2021-03-26 10:55:00|8064.1|8049.1|8044.3|8029.3|8064.1|8049.1|8043.6|8028.6|17
1616756400000|2021-03-26 11:00:00|8044.6|8029.6|8033.5|8018.5|8044.6|8029.6|8028|8013|58
1616756700000|2021-03-26 11:05:00|8032.5|8017.5|8050.4|8025.4|8050.4|8034.9|8028.4|8013.4|62
1616757000000|2021-03-26 11:10:00|8049.9|8024.9|8033.7|8018.7|8052.1|8033.1|8026.9|8011.9|29
1616757300000|2021-03-26 11:15:00|8032.4|8017.4|8045.9|8030.9|8049.4|8034.4|8030.5|8015.5|18
1616757600000|2021-03-26 11:20:00|8046.2|8031.2|8046.1|8031.1|8050.7|8035.7|8045.9|8030.9|33
1616757900000|2021-03-26 11:25:00|8045.7|8030.7|8012.1|7997.1|8046.1|8031.1|8011.1|7996.1|39
1616758200000|2021-03-26 11:30:00|8024.4|8009.4|8006.6|7991.6|8024.6|8009.4|8006.6|7991.6|40
1616758500000|2021-03-26 11:35:00|8004.6|7989.6|8000.7|7985.7|8005.7|7990.7|7996.2|7981.2|60
1616758800000|2021-03-26 11:40:00|8001.7|7986.7|8015.6|8000.6|8015.6|8000.6|8001.5|7986.5|80
1616759100000|2021-03-26 11:45:00|8016.2|8001.2|8046.9|8031.9|8052.3|8037.3|8016.2|8001.2|56
1616759400000|2021-03-26 11:50:00|8050.4|8035.4|8058.4|8043.4|8065.6|8050.6|8041.5|8020.4|109
1616759700000|2021-03-26 11:55:00|8058.8|8043.8|8058.8|8043.8|8069.8|8054.8|8053.9|8038.9|38
1616760000000|2021-03-26 12:00:00|8066.1|8051.1|8062.7|8047.7|8068.6|8053.6|8052.7|8037.7|98
1616760300000|2021-03-26 12:05:00|8063.1|8048.1|8055|8040|8066.4|8051.4|8053.5|8038.5|97
1616760600000|2021-03-26 12:10:00|8056|8041|8071.3|8056.3|8071.3|8056.3|8055.3|8040.3|68
1616760900000|2021-03-26 12:15:00|8071.2|8056.2|8018.5|8003.5|8071.2|8056.2|8018.1|8003.1|122
1616761200000|2021-03-26 12:20:00|8018.6|8003.6|8041.7|8026.7|8041.7|8026.7|8004.8|7989.8|153
1616761500000|2021-03-26 12:25:00|8042.4|8027.4|8056.4|8041.4|8056.4|8041.4|8038.5|8023.5|119
1616761800000|2021-03-26 12:30:00|8054.9|8039.9|8070.4|8055.4|8071.4|8056.4|8052.2|8037.2|82
1616762100000|2021-03-26 12:35:00|8070.9|8055.9|8077.1|8062.1|8082.3|8067.3|8054.4|8039.4|159
1616762400000|2021-03-26 12:40:00|8077.8|8062.8|8095.1|8080.1|8098.1|8083.1|8072.2|8057.2|160
1616762700000|2021-03-26 12:45:00|8094.7|8079.7|8096.3|8081.3|8098.8|8083.8|8078.8|8063.8|101
1616763000000|2021-03-26 12:50:00|8096.1|8081.1|8079.6|8064.6|8096.1|8081.1|8077.6|8062.6|73
1616763300000|2021-03-26 12:55:00|8080.1|8065.1|8080.1|8065.1|8087.4|8072.4|8072.6|8057.6|44
1616763600000|2021-03-26 13:00:00|8082.1|8067.1|8089.9|8074.9|8092.5|8077.5|8070.9|8055.9|94
1616763900000|2021-03-26 13:05:00|8090.3|8075.3|8079.8|8064.8|8093.9|8078.9|8076.9|8061.9|127
1616764200000|2021-03-26 13:10:00|8080.1|8065.1|8096.8|8081.8|8100.8|8085.8|8080.1|8065.1|275
1616764500000|2021-03-26 13:15:00|8098.2|8083.2|8110.1|8095.1|8115|8100|8098.2|8083.2|223
1616764800000|2021-03-26 13:20:00|8110.5|8095.5|8114.7|8099.7|8115.5|8100.5|8101.3|8086.3|205
1616765100000|2021-03-26 13:25:00|8114.5|8099.5|8103.7|8088.7|8118.7|8103.7|8096.8|8081.8|113
1616765400000|2021-03-26 13:30:00|8104.3|8089.3|8099.4|8084.4|8106.7|8091.7|8087.3|8072.3|184
1616765700000|2021-03-26 13:35:00|8100.1|8085.1|8103.2|8088.2|8115.2|8100.2|8097|8082|130
1616766000000|2021-03-26 13:40:00|8102.6|8087.6|8100.4|8085.4|8115.2|8100.2|8098.9|8083.9|244
1616766300000|2021-03-26 13:45:00|8099.9|8084.9|8104.4|8089.4|8105.4|8090.4|8085|8070|139
1616766600000|2021-03-26 13:50:00|8104.5|8089.5|8112.4|8097.4|8118.7|8103.7|8099.9|8084.9|118
1616766900000|2021-03-26 13:55:00|8112.7|8097.7|8122.9|8107.9|8126.3|8111.3|8112.1|8097.1|106
1616767200000|2021-03-26 14:00:00|8121.6|8106.6|8124.1|8109.1|8133.6|8118.6|8119|8104|185
1616767500000|2021-03-26 14:05:00|8124.5|8109.5|8117.9|8102.9|8130.6|8115.6|8115.9|8100.9|109
1616767800000|2021-03-26 14:10:00|8118.3|8103.3|8116.3|8101.3|8123.3|8108.3|8109.4|8094.4|233
1616768100000|2021-03-26 14:15:00|8116.1|8101.1|8109.1|8094.1|8120.1|8105.1|8109.1|8094.1|92
1616768400000|2021-03-26 14:20:00|8109.4|8094.4|8111.3|8096.3|8116.1|8101.1|8103.1|8088.1|87
1616768700000|2021-03-26 14:25:00|8111.8|8096.8|8125.8|8110.8|8126.7|8111.7|8111.8|8096.8|177
1616769000000|2021-03-26 14:30:00|8126.7|8111.7|8108.3|8093.3|8132|8117|8105.1|8090.1|304
1616769300000|2021-03-26 14:35:00|8107.8|8092.8|8104.5|8089.5|8109.5|8094.5|8096.1|8081.1|117
1616769600000|2021-03-26 14:40:00|8104.8|8089.8|8087.3|8072.3|8105.5|8090.5|8081|8066|180
1616769900000|2021-03-26 14:45:00|8086.5|8071.5|8074.3|8059.3|8096.7|8081.7|8074.3|8059.3|141
1616770200000|2021-03-26 14:50:00|8073.8|8058.8|8075|8060|8084.7|8069.7|8070.7|8055.7|130
1616770500000|2021-03-26 14:55:00|8075.3|8060.3|8097.1|8082.1|8097.1|8082.1|8075.3|8060.3|60
1616770800000|2021-03-26 15:00:00|8096.8|8081.8|8120.4|8105.4|8121.3|8106.3|8096.8|8081.8|104
1616771100000|2021-03-26 15:05:00|8120.8|8105.8|8101.8|8086.8|8121|8106|8101|8086|145
1616771400000|2021-03-26 15:10:00|8102.1|8087.1|8115.6|8100.6|8116.1|8101.1|8099.6|8084.6|65
1616771700000|2021-03-26 15:15:00|8116|8101|8114.5|8099.5|8119.5|8104.5|8113.3|8098.3|143
1616772000000|2021-03-26 15:20:00|8114.4|8099.4|8120.2|8105.2|8128.9|8113.9|8114.4|8099.4|259
1616772300000|2021-03-26 15:25:00|8120.5|8105.5|8112|8097|8125.4|8110.4|8108.5|8093.5|107
1616772600000|2021-03-26 15:30:00|8112.5|8097.5|8108.2|8093.2|8112.5|8097.5|8100.3|8085.3|158
1616772900000|2021-03-26 15:35:00|8108.6|8093.6|8107.4|8092.4|8110.4|8095.4|8092.7|8077.7|112
1616773200000|2021-03-26 15:40:00|8107.8|8092.8|8111.3|8096.3|8112.3|8097.3|8099.8|8084.8|75
1616773500000|2021-03-26 15:45:00|8106.3|8091.3|8107.1|8092.1|8115.4|8100.4|8106.3|8091.3|146
1616773800000|2021-03-26 15:50:00|8107.8|8092.8|8101.9|8086.9|8108.9|8093.9|8090.1|8075.1|105
1616774100000|2021-03-26 15:55:00|8104.4|8089.4|8109.4|8094.4|8110.4|8095.4|8101.3|8086.3|54
1616774400000|2021-03-26 16:00:00|8110.5|8095.5|8105.3|8090.3|8113.3|8098.3|8105.3|8090.3|106
1616774700000|2021-03-26 16:05:00|8105.6|8090.6|8094.9|8079.9|8106.5|8091.5|8092.5|8077.5|121
1616775000000|2021-03-26 16:10:00|8094.6|8079.6|8103.1|8088.1|8108.8|8093.8|8094.6|8079.6|47
1616775300000|2021-03-26 16:15:00|8103|8088|8108.6|8093.6|8110.3|8095.3|8103|8088|169
1616775600000|2021-03-26 16:20:00|8109|8094|8105.8|8090.8|8114.3|8099.3|8100.6|8085.6|113
1616775900000|2021-03-26 16:25:00|8106.5|8091.5|8109.8|8094.8|8109.8|8094.8|8103.5|8088.5|448
1616776200000|2021-03-26 16:30:00|8110.2|8095.2|8116.2|8101.2|8117.7|8102.7|8110.2|8095.2|101
1616776500000|2021-03-26 16:35:00|8116|8101|8119.2|8104.2|8119.2|8104.2|8111.7|8096.7|136
1616776800000|2021-03-26 16:40:00|8120|8105|8117.7|8102.7|8123.7|8108.7|8109.3|8094.3|100
1616777100000|2021-03-26 16:45:00|8115.7|8100.7|8117.2|8102.2|8118.9|8103.9|8110.7|8095.7|228
1616777400000|2021-03-26 16:50:00|8117.7|8102.7|8124|8109|8125.4|8110.4|8117.2|8102.2|146
1616777700000|2021-03-26 16:55:00|8124.5|8109.5|8121.4|8106.4|8125|8110|8116.4|8101.4|67
1616778000000|2021-03-26 17:00:00|8124.5|8109.5|8125.7|8110.7|8130.9|8115.9|8123.5|8108.5|105
1616778300000|2021-03-26 17:05:00|8125.5|8110.5|8133|8118|8135.9|8120.9|8123.5|8108.5|116
1616778600000|2021-03-26 17:10:00|8131|8116|8139.5|8124.5|8146.7|8131.7|8125.3|8110.3|164
1616778900000|2021-03-26 17:15:00|8139.4|8124.4|8131.9|8116.9|8139.4|8124.4|8130.5|8115.5|48
1616779200000|2021-03-26 17:20:00|8132.2|8117.2|8137.1|8122.1|8138.6|8123.6|8131.3|8116.3|53
1616779500000|2021-03-26 17:25:00|8137.8|8122.8|8143.4|8128.4|8150.2|8135.2|8136.2|8121.2|241
1616779800000|2021-03-26 17:30:00|8143.6|8128.6|8137.6|8122.6|8143.6|8128.6|8135.2|8120.2|46
1616780100000|2021-03-26 17:35:00|8136.1|8121.1|8132.9|8117.9|8140.9|8125.9|8132.9|8117.9|127
1616780400000|2021-03-26 17:40:00|8133|8118|8143.4|8128.4|8144.4|8129.4|8133|8118|75
1616780700000|2021-03-26 17:45:00|8144.4|8129.4|8129.6|8114.6|8144.7|8129.7|8129.6|8114.6|250
1616781000000|2021-03-26 17:50:00|8129.1|8114.1|8111.9|8096.9|8130.8|8115.8|8108.7|8093.7|87
1616781300000|2021-03-26 17:55:00|8112.2|8097.2|8122.2|8107.2|8123|8108|8111.5|8096.5|70
1616781600000|2021-03-26 18:00:00|8122.9|8107.9|8113.4|8098.4|8127.2|8112.2|8112.2|8097.2|246
1616781900000|2021-03-26 18:05:00|8113.1|8098.1|8092.2|8077.2|8116.4|8101.4|8091.6|8076.6|167
1616782200000|2021-03-26 18:10:00|8091.9|8076.9|8098.8|8083.8|8102|8087|8055.5|8040.5|997
1616782500000|2021-03-26 18:15:00|8100.1|8085.1|8074|8059|8106.6|8091.6|8068|8053|388
1616979600000|2021-03-29 01:00:00|8119.3|8104.3|8057.5|8042.5|8119.3|8104.3|8053.1|8038.1|179
1616979900000|2021-03-29 01:05:00|8057.1|8042.1|8055|8040|8071.8|8056.8|8051|8036|39
1616980200000|2021-03-29 01:10:00|8055.3|8040.3|8048.5|8033.5|8058.2|8043.2|8039.3|8024.3|67
1616980500000|2021-03-29 01:15:00|8048.7|8033.7|8058.5|8043.5|8066.6|8051.6|8047.2|8032.2|10
1616980800000|2021-03-29 01:20:00|8058.3|8043.3|8063.8|8048.8|8069.1|8051.1|8052.7|8031.1|42
1616981100000|2021-03-29 01:25:00|8064.2|8049.2|8063.2|8048.2|8064.2|8049.2|8063.2|8048.2|2
1616981400000|2021-03-29 01:30:00|8062.7|8047.7|8086.8|8049.3|8087.1|8055.5|8062.7|8047.7|26
1616981700000|2021-03-29 01:35:00|8080.9|8065.9|8084.8|8047.3|8085.8|8068.4|8080|8047.3|5
1616982000000|2021-03-29 01:40:00|8085.1|8047.6|8083.2|8058.2|8088.4|8058.2|8079.8|8047.6|15
1616982300000|2021-03-29 01:45:00|8083|8058|8082.5|8057.5|8083|8058|8082.5|8057.5|0
1616982600000|2021-03-29 01:50:00|8083|8058|8081|8056|8083|8058|8081|8056|2
1616982900000|2021-03-29 01:55:00|8080.4|8055.4|8077.8|8062.8|8080.5|8063.9|8074.9|8055|14
1616983200000|2021-03-29 02:00:00|8077.9|8062.9|8077.9|8062.9|8077.9|8062.9|8077.9|8062.9|0
1616983500000|2021-03-29 02:05:00|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|0
1616983800000|2021-03-29 02:10:00|8076.3|8061.3|8079.4|8054.4|8079.4|8061.3|8074|8054.4|18
1616984100000|2021-03-29 02:15:00|8074.9|8059.9|8075.4|8060.4|8075.4|8060.4|8074.9|8059.9|3
1616984700000|2021-03-29 02:25:00|8075.9|8060.9|8075.9|8060.9|8075.9|8060.9|8075.9|8060.9|0
1616985000000|2021-03-29 02:30:00|||||||||33
1616985900000|2021-03-29 02:45:00|8077.2|8062.2|8079.3|8064.3|8079.3|8064.3|8075.9|8060.9|6
1616986500000|2021-03-29 02:55:00|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|1
1616987400000|2021-03-29 03:10:00|8079.2|8064.2|8079|8064|8079.2|8064.2|8079|8064|2
1616987700000|2021-03-29 03:15:00|8078.7|8063.7|8078.5|8063.5|8078.7|8063.7|8078.5|8063.5|0
1616988000000|2021-03-29 03:20:00|8078|8063|8076.6|8061.6|8078|8063|8070.8|8055.8|8
1616988300000|2021-03-29 03:25:00|8074.1|8059.1|8077.2|8062.2|8077.2|8062.2|8074.1|8059.1|4
1616988600000|2021-03-29 03:30:00|||||||||1
1616989500000|2021-03-29 03:45:00|8076.7|8061.7|8076.7|8061.7|8076.7|8061.7|8076.7|8061.7|0
1616990100000|2021-03-29 03:55:00|8076.5|8061.5|8076.5|8061.5|8076.5|8061.5|8076.5|8061.5|0
1616990400000|2021-03-29 04:00:00|8076.2|8061.2|8077|8062|8077.2|8062.2|8076.2|8061.2|3
1616990700000|2021-03-29 04:05:00|8076.7|8061.7|8076.4|8061.4|8076.7|8061.7|8076.4|8061.4|0
1616991000000|2021-03-29 04:10:00|8075.9|8060.9|8076.4|8061.4|8076.4|8061.4|8075.9|8060.9|1
1616991300000|2021-03-29 04:15:00|8076|8061|8078.5|8063.5|8078.5|8063.5|8075.9|8060.9|0
1616991600000|2021-03-29 04:20:00|8078.9|8063.9|8080.9|8065.9|8083|8068|8078.9|8063.9|4
1616991900000|2021-03-29 04:25:00|8080.7|8065.7|8075.1|8060.1|8080.7|8065.7|8075.1|8060.1|2
1616992200000|2021-03-29 04:30:00|8074.7|8059.7|8079.6|8054.6|8079.6|8059.7|8074.7|8054.1|2
1616992500000|2021-03-29 04:35:00|8079.9|8054.9|8079.1|8054.1|8080.2|8055.2|8078.6|8053.6|1
1616992800000|2021-03-29 04:40:00|8079.2|8054.2|8079.2|8054.2|8079.2|8054.2|8078.7|8053.7|0
1616993100000|2021-03-29 04:45:00|8079.3|8054.3|8079.3|8054.3|8079.3|8054.3|8078.8|8053.8|0
1616993400000|2021-03-29 04:50:00|8078.8|8053.8|8079.3|8054.3|8079.3|8054.3|8078.8|8053.8|0
1616993700000|2021-03-29 04:55:00|8069.9|8054.9|8067.4|8052.4|8069.9|8054.9|8067.4|8052.4|6
1616994000000|2021-03-29 05:00:00|8066.8|8051.8|8076.6|8051.6|8076.9|8051.9|8066.8|8051.1|1
1616994300000|2021-03-29 05:05:00|8075.9|8050.9|8076.3|8051.3|8076.3|8051.3|8075.8|8050.8|0
1616994600000|2021-03-29 05:10:00|8076.6|8051.6|8064.1|8049.1|8076.6|8051.7|8064.1|8049.1|0
1616994900000|2021-03-29 05:15:00|8061.6|8046.6|8061.1|8046.1|8061.6|8046.6|8061.1|8046.1|10
1616995200000|2021-03-29 05:20:00|8065.6|8050.6|8068.9|8053.9|8073.6|8058.6|8065.6|8050.6|6
1616995500000|2021-03-29 05:25:00|8067.6|8052.6|8061.1|8046.1|8067.6|8052.6|8061.1|8046.1|6
1616995800000|2021-03-29 05:30:00|8061|8046|8064.8|8049.8|8065.8|8050.8|8060.6|8045.6|37
1616996100000|2021-03-29 05:35:00|8065.8|8050.8|8066|8051|8069|8054|8065.8|8050.8|23
1616996400000|2021-03-29 05:40:00|8066.1|8051.1|8065.8|8050.8|8066.1|8051.1|8065.8|8050.8|0
1616996700000|2021-03-29 05:45:00|8066.1|8051.1|8068.3|8053.3|8068.5|8053.5|8065.8|8050.8|1
1616997600000|2021-03-29 06:00:00|8067.8|8052.8|8067.8|8052.8|8067.8|8052.8|8067.8|8052.8|1
1616997900000|2021-03-29 06:05:00|8068|8053|8068|8053|8068|8053|8068|8053|0
1616998200000|2021-03-29 06:10:00|8067.7|8052.7|8066.8|8051.8|8067.7|8052.7|8066.8|8051.8|4
1616998500000|2021-03-29 06:15:00|8066.5|8051.5|8065.5|8050.5|8066.8|8051.8|8065.5|8050.5|1
1616998800000|2021-03-29 06:20:00|8065.2|8050.2|8066|8051|8068|8053|8065|8050|2
1616999100000|2021-03-29 06:25:00|8068.7|8053.7|8074.9|8059.9|8074.9|8059.9|8068.4|8053.4|17
1616999400000|2021-03-29 06:30:00|8077.1|8062.1|8078.2|8063.2|8081.5|8066.5|8077.1|8062.1|25
1616999700000|2021-03-29 06:35:00|8076.3|8061.3|8081.8|8044.3|8083.6|8061.3|8076.3|8044.3|24
1617000000000|2021-03-29 06:40:00|8082.1|8044.6|8076.5|8051.5|8082.3|8051.5|8076.5|8044.6|19
1617000300000|2021-03-29 06:45:00|8076.9|8051.9|8082.8|8045.3|8083.2|8051.9|8076.9|8044.3|5
1617000600000|2021-03-29 06:50:00|8082.3|8044.8|8076.2|8051.2|8082.3|8051.2|8076.2|8044.3|3
1617000900000|2021-03-29 06:55:00|8076.4|8051.4|8071.8|8056.8|8076.4|8056.8|8061.4|8046.4|20
1617001200000|2021-03-29 07:00:00|8071.6|8056.6|8073.6|8058.6|8080.1|8059.1|8071.6|8052.9|2
1617001500000|2021-03-29 07:05:00|8073.9|8058.9|8076.8|8061.8|8081.1|8062.3|8073.9|8055.6|16
1617002400000|2021-03-29 07:20:00|8076.3|8061.3|8076.4|8061.4|8076.4|8061.4|8076.3|8061.3|0
1617002700000|2021-03-29 07:25:00|8075.9|8060.9|8074|8059|8075.9|8060.9|8074|8059|0
1617003000000|2021-03-29 07:30:00|8073.6|8058.6|8075.5|8060.5|8076.3|8061.3|8071|8056|3
1617003300000|2021-03-29 07:35:00|8075.8|8060.8|8074.1|8059.1|8077.3|8062.3|8068.1|8053.1|10
1617003600000|2021-03-29 07:40:00|8073.8|8058.8|8060.1|8045.1|8073.8|8058.8|8060.1|8045.1|6
1617003900000|2021-03-29 07:45:00|8061.1|8046.1|8066.8|8051.8|8066.8|8051.8|8061.1|8046.1|4
1617004200000|2021-03-29 07:50:00|8067.5|8052.5|8067.5|8052.5|8067.5|8052.5|8066.8|8051.8|8
1617004500000|2021-03-29 07:55:00|8067|8052|8067|8052|8067|8052|8067|8052|0
1617004800000|2021-03-29 08:00:00|8067.5|8052.5|8070.5|8055.5|8072.5|8057.5|8067.5|8052.5|9
1617005100000|2021-03-29 08:05:00|8071.5|8056.5|8070|8055|8071.5|8056.5|8069.5|8054.5|6
1617005400000|2021-03-29 08:10:00|||||||||3
1617005700000|2021-03-29 08:15:00|8068.5|8053.5|8066.8|8051.8|8068.5|8053.5|8064.5|8049.5|6
1617006300000|2021-03-29 08:25:00|8067.2|8052.2|8065.9|8050.9|8067.2|8052.2|8065.9|8050.9|1
1617006600000|2021-03-29 08:30:00|8065.2|8050.2|8061|8046|8065.2|8050.2|8060.5|8045.5|86
1617006900000|2021-03-29 08:35:00|8060.7|8045.7|8073.9|8058.9|8073.9|8058.9|8060.5|8045.5|8
1617007200000|2021-03-29 08:40:00|8074|8059|8074|8059|8074|8059|8074|8059|0
1617007500000|2021-03-29 08:45:00|8073.7|8058.7|8076.7|8061.7|8076.7|8061.7|8072.5|8057.5|4
1617007800000|2021-03-29 08:50:00|8076.9|8061.9|8077.1|8062.1|8077.1|8062.1|8076.9|8061.9|0
1617008100000|2021-03-29 08:55:00|8076.9|8061.9|8077.1|8062.1|8077.1|8062.1|8076.9|8061.9|1
1617008400000|2021-03-29 09:00:00|8076.1|8061.1|8076.9|8061.9|8076.9|8061.9|8073.4|8058.4|7
1617008700000|2021-03-29 09:05:00|8076.7|8061.7|8077.1|8062.1|8077.1|8062.1|8076.7|8061.7|3
1617009000000|2021-03-29 09:10:00|8078.7|8063.7|8080.6|8065.6|8080.6|8065.6|8078.4|8063.4|40
1617009300000|2021-03-29 09:15:00|8079.2|8064.2|8072.2|8057.2|8079.7|8064.7|8067.4|8052.4|59
1617009600000|2021-03-29 09:20:00|8069.3|8054.3|8071.9|8056.9|8072.4|8057.4|8069.3|8054.3|96
1617009900000|2021-03-29 09:25:00|8071.4|8056.4|8070.9|8055.9|8071.4|8056.4|8070.9|8055.9|25
1617010800000|2021-03-29 09:40:00|8071.1|8056.1|8069.6|8054.6|8071.1|8056.1|8069.6|8054.6|3
1617011100000|2021-03-29 09:45:00|8069.4|8054.4|8067|8052|8069.4|8054.4|8066|8051|11
1617011400000|2021-03-29 09:50:00|8066.1|8051.1|8066.5|8051.5|8066.5|8051.5|8060.6|8045.6|34
1617011700000|2021-03-29 09:55:00|8067.5|8052.5|8070.1|8055.1|8072.1|8057.1|8067.5|8052.5|0
1617012000000|2021-03-29 10:00:00|8071.4|8056.4|8072.1|8057.1|8072.1|8057.1|8071.4|8056.4|2
1617012300000|2021-03-29 10:05:00|8071.5|8056.5|8067.2|8052.2|8071.5|8056.5|8066.7|8051.7|5
1617012600000|2021-03-29 10:10:00|8067|8052|8066.5|8051.5|8067.5|8052.5|8066.5|8051.5|0
1617012900000|2021-03-29 10:15:00|8066.3|8051.3|8068.2|8053.2|8068.2|8053.2|8064.3|8049.3|2
1617013200000|2021-03-29 10:20:00|8067.2|8052.2|8067.8|8052.8|8068.8|8053.8|8067|8052|9
1617013500000|2021-03-29 10:25:00|8067.5|8052.5|8068.4|8053.4|8068.4|8053.4|8066.5|8051.5|4
1617013800000|2021-03-29 10:30:00|8066|8051|8068.7|8053.7|8069|8054|8066|8051|5
1617014100000|2021-03-29 10:35:00|8069.2|8054.2|8072.4|8057.4|8072.9|8057.9|8069.2|8054.2|6
1617014400000|2021-03-29 10:40:00|8072.2|8057.2|8070.9|8055.9|8072.2|8057.2|8068.9|8053.9|5
1617014700000|2021-03-29 10:45:00|8071.9|8056.9|8067.6|8052.6|8071.9|8056.9|8067.6|8052.6|4
1617015000000|2021-03-29 10:50:00|8067.2|8052.2|8077.7|8062.7|8082.4|8067.4|8067.2|8052.2|20
1617015300000|2021-03-29 10:55:00|8077.1|8062.1|8076.7|8061.7|8077.1|8062.1|8076.2|8061.2|1
1617015600000|2021-03-29 11:00:00|8076.2|8061.2|8075.5|8060.5|8076.2|8061.2|8075.5|8060.5|2
1617015900000|2021-03-29 11:05:00|8072.7|8057.7|8080.9|8065.9|8081.9|8066.9|8071.1|8056.1|14
1617016200000|2021-03-29 11:10:00|8078.4|8063.4|8078.1|8063.1|8078.4|8063.4|8078.1|8063.1|4
1617016500000|2021-03-29 11:15:00|8079.1|8064.1|8080.9|8065.9|8082.2|8067.2|8079.1|8064.1|9
1617016800000|2021-03-29 11:20:00|8080|8065|8078.4|8063.4|8080|8065|8076.6|8061.6|7
1617017100000|2021-03-29 11:25:00|8079.1|8064.1|8080.1|8065.1|8080.1|8065.1|8079.1|8064.1|3
1617017700000|2021-03-29 11:35:00|8079.3|8064.3|8079.6|8064.6|8080.1|8065.1|8076.6|8061.6|2
1617018300000|2021-03-29 11:45:00|8079.3|8064.3|8077.1|8062.1|8080.1|8065.1|8077.1|8062.1|5
1617018600000|2021-03-29 11:50:00|8076.6|8061.6|8073.1|8058.1|8076.6|8061.6|8073.1|8058.1|14
1617018900000|2021-03-29 11:55:00|8072.6|8057.6|8075.1|8060.1|8075.5|8060.5|8072.6|8057.6|6
1617019200000|2021-03-29 12:00:00|8075|8060|8074|8059|8078.8|8063.8|8073.5|8058.5|36
1617019500000|2021-03-29 12:05:00|8073.7|8058.7|8067.7|8052.7|8076.5|8061.5|8066.2|8051.2|86
1617019800000|2021-03-29 12:10:00|8068|8053|8070|8055|8071.5|8056.5|8066.7|8051.7|33
1617020100000|2021-03-29 12:15:00|8070.2|8055.2|8066.7|8051.7|8070.2|8055.2|8061|8046|79
1617020400000|2021-03-29 12:20:00|8066.2|8051.2|8063.3|8048.3|8066.3|8051.3|8062.2|8047.2|45
1617020700000|2021-03-29 12:25:00|8063.5|8048.5|8066|8051|8072.5|8057.5|8063.3|8048.3|31
1617021000000|2021-03-29 12:30:00|8063.8|8048.8|8074|8059|8074.2|8059.2|8061|8046|153
1617021300000|2021-03-29 12:35:00|8074.5|8059.5|8068|8053|8074.5|8059.5|8068|8053|24
1617021600000|2021-03-29 12:40:00|8067.2|8052.2|8075.4|8060.4|8079.2|8064.2|8065.5|8050.5|57
1617021900000|2021-03-29 12:45:00|8075.7|8060.7|8072.2|8057.2|8075.9|8060.9|8072.2|8057.2|29
1617022200000|2021-03-29 12:50:00|8071.6|8056.6|8063.9|8048.9|8071.9|8056.9|8062.9|8047.9|29
1617022500000|2021-03-29 12:55:00|8064.2|8049.2|8067.4|8052.4|8069.6|8054.6|8064.1|8049.1|52
1617022800000|2021-03-29 13:00:00|8066.8|8051.8|8065.1|8050.1|8066.8|8051.8|8063.6|8048.6|19
1617023100000|2021-03-29 13:05:00|8065.4|8050.4|8067.1|8052.1|8072.9|8057.9|8062.1|8047.1|118
1617023400000|2021-03-29 13:10:00|8068.6|8053.6|8070.9|8055.9|8074.7|8059.7|8067.4|8052.4|32
1617023700000|2021-03-29 13:15:00|8070.3|8055.3|8062.4|8047.4|8070.3|8055.3|8060.9|8045.9|46
1617024000000|2021-03-29 13:20:00|8062.6|8047.6|8070.4|8055.4|8070.4|8055.4|8060.4|8045.4|18
1617024300000|2021-03-29 13:25:00|8072.4|8057.4|8085.6|8070.6|8088.1|8073.1|8070.9|8055.9|106
1617024600000|2021-03-29 13:30:00|8085.3|8070.3|8071.6|8056.6|8085.3|8070.3|8069.3|8054.3|92
1617024900000|2021-03-29 13:35:00|8071.3|8056.3|8104.3|8089.3|8106.5|8091.5|8069.6|8054.6|180
1617025200000|2021-03-29 13:40:00|8104|8089|8113.3|8098.3|8114.3|8099.3|8091.5|8076.5|50
1617025500000|2021-03-29 13:45:00|8113.1|8098.1|8097.3|8082.3|8118.3|8103.3|8097.3|8082.3|135
1617025800000|2021-03-29 13:50:00|8096.3|8081.3|8093.3|8078.3|8105.3|8090.3|8089.7|8074.7|49
1617026100000|2021-03-29 13:55:00|8092.3|8077.3|8095.6|8080.6|8097.5|8082.5|8086|8071|115
1617026400000|2021-03-29 14:00:00|8095.3|8080.3|8095.8|8080.8|8106.7|8091.7|8088.5|8073.5|70
1617026700000|2021-03-29 14:05:00|8097.8|8082.8|8108.3|8093.3|8116.2|8101.2|8097.8|8082.8|54
1617027000000|2021-03-29 14:10:00|8108.7|8093.7|8128.8|8113.8|8130.8|8115.8|8099.8|8084.8|142
1617027300000|2021-03-29 14:15:00|8128.2|8113.2|8108.9|8093.9|8128.2|8113.2|8108.4|8093.4|69
1617027600000|2021-03-29 14:20:00|8106.9|8091.9|8090.4|8075.4|8112.4|8097.4|8089|8074|133
1617027900000|2021-03-29 14:25:00|8090.2|8075.2|8096.4|8081.4|8104.9|8089.9|8087.5|8072.5|102
1617028200000|2021-03-29 14:30:00|8097.3|8082.3|8097.1|8082.1|8099.3|8084.3|8087.8|8072.8|160
1617028500000|2021-03-29 14:35:00|8096.3|8081.3|8113.8|8098.8|8119.6|8104.6|8095.6|8080.6|50
1617028800000|2021-03-29 14:40:00|8113.6|8098.6|8097.5|8082.5|8113.6|8098.6|8097.5|8082.5|88
1617029100000|2021-03-29 14:45:00|8096.5|8081.5|8087.8|8072.8|8096.5|8081.5|8086|8071|60
1617029400000|2021-03-29 14:50:00|8088|8073|8067.6|8052.6|8088|8073|8067.1|8052.1|240
1617029700000|2021-03-29 14:55:00|8068.5|8053.5|8068.6|8053.6|8072.1|8057.1|8062.6|8047.6|161
1617030000000|2021-03-29 15:00:00|8068.8|8053.8|8069.6|8054.6|8076.1|8061.1|8065.3|8050.3|59
1617030300000|2021-03-29 15:05:00|8069.3|8054.3|8071.3|8056.3|8072.8|8057.8|8064.1|8049.1|67
1617030600000|2021-03-29 15:10:00|8071.6|8056.6|8063.1|8048.1|8075.6|8060.6|8062.5|8047.5|186
1617030900000|2021-03-29 15:15:00|8062.8|8047.8|8085.1|8070.1|8085.1|8070.1|8062.1|8047.1|133
1617031200000|2021-03-29 15:20:00|8084.5|8069.5|8070.8|8055.8|8084.5|8069.5|8070.8|8055.8|62
1617031500000|2021-03-29 15:25:00|8070.5|8055.5|8080.1|8065.1|8080.1|8065.1|8070.5|8055.5|30
1617031800000|2021-03-29 15:30:00|8080.8|8065.8|8088.3|8073.3|8089.6|8074.6|8080.8|8065.8|66
1617032100000|2021-03-29 15:35:00|8088.9|8073.9|8084.6|8069.6|8090.1|8075.1|8077|8062|68
1617032400000|2021-03-29 15:40:00|8084.8|8069.8|8080|8065|8085.6|8070.6|8079|8064|36
1617032700000|2021-03-29 15:45:00|8079.5|8064.5|8080.5|8065.5|8087.6|8072.6|8078.8|8063.8|117
1617033000000|2021-03-29 15:50:00|8080.3|8065.3|8063.4|8048.4|8082.8|8067.8|8063.4|8048.4|142
1617033300000|2021-03-29 15:55:00|8063.9|8048.9|8068.3|8053.3|8072.4|8057.4|8062.2|8047.2|457
1617033600000|2021-03-29 16:00:00|8069.3|8054.3|8066.8|8051.8|8072.8|8057.8|8066.3|8051.3|92
1617033900000|2021-03-29 16:05:00|8066.3|8051.3|8065.1|8050.1|8066.9|8051.9|8063.1|8048.1|131
1617034200000|2021-03-29 16:10:00|8064.8|8049.8|8064.5|8049.5|8066.1|8051.1|8064.5|8049.5|64
1617034500000|2021-03-29 16:15:00|8065|8050|8067.5|8052.5|8068|8053|8063.3|8048.3|215
1617034800000|2021-03-29 16:20:00|8067.3|8052.3|8064.2|8049.2|8067.3|8052.3|8063.3|8048.3|198
1617035100000|2021-03-29 16:25:00|8064|8049|8069.8|8054.8|8069.8|8054.8|8063.5|8048.5|107
1617035400000|2021-03-29 16:30:00|8068.5|8053.5|8069.2|8054.2|8071.2|8056.2|8067.5|8052.5|57
1617035700000|2021-03-29 16:35:00|8070.2|8055.2|8064|8049|8071.2|8056.2|8064|8049|65
1617036000000|2021-03-29 16:40:00|8064.5|8049.5|8067|8052|8069.2|8054.2|8063.5|8048.5|73
1617036300000|2021-03-29 16:45:00|8067.7|8052.7|8066|8051|8068.2|8053.2|8063.5|8048.5|85
1617036600000|2021-03-29 16:50:00|8066.7|8051.7|8065.7|8050.7|8067.7|8052.7|8065.1|8050.1|61
1617036900000|2021-03-29 16:55:00|8065.4|8050.4|8070.4|8055.4|8070.6|8055.6|8064.6|8049.6|102
1617037200000|2021-03-29 17:00:00|8070.7|8055.7|8068.2|8053.2|8075.4|8060.4|8068.2|8053.2|63
1617037500000|2021-03-29 17:05:00|8068.7|8053.7|8072.8|8057.8|8072.8|8057.8|8068.2|8053.2|166
1617037800000|2021-03-29 17:10:00|8073.1|8058.1|8069.1|8054.1|8074.6|8059.6|8069.1|8054.1|29
1617038100000|2021-03-29 17:15:00|8069.3|8054.3|8066.4|8051.4|8069.3|8054.3|8064.3|8049.3|100
1617038400000|2021-03-29 17:20:00|8067.1|8052.1|8068.3|8053.3|8068.4|8053.4|8066.8|8051.8|60
1617038700000|2021-03-29 17:25:00|8068.5|8053.5|8064.3|8049.3|8068.6|8053.6|8063.8|8048.8|85
1617039000000|2021-03-29 17:30:00|8064.5|8049.5|8067.8|8052.8|8074|8059|8063.6|8048.6|85
1617039300000|2021-03-29 17:35:00|8068|8053|8065.5|8050.5|8069.1|8054.1|8063.8|8048.8|156
1617039600000|2021-03-29 17:40:00|8065.3|8050.3|8073.4|8058.4|8074.3|8059.3|8064|8049|112
1617039900000|2021-03-29 17:45:00|8074|8059|8082.1|8067.1|8085.5|8070.5|8074|8059|101
1617040200000|2021-03-29 17:50:00|8082.3|8067.3|8100.8|8085.8|8105.1|8090.1|8082.3|8067.3|116
1617040500000|2021-03-29 17:55:00|8101|8086|8100.9|8085.9|8106.4|8091.4|8092.7|8077.7|113
1617040800000|2021-03-29 18:00:00|8100|8085|8084.9|8069.9|8103.1|8088.1|8083.4|8068.4|77
1617041100000|2021-03-29 18:05:00|8084.4|8069.4|8094.4|8079.4|8095.9|8080.9|8081.6|8066.6|108
1617041400000|2021-03-29 18:10:00|8094.1|8079.1|8097.6|8082.6|8102.8|8087.8|8089|8074|553
1617041700000|2021-03-29 18:15:00|8096.6|8081.6|8091.5|8076.5|8100.8|8085.8|8089.4|8074.4|150
1617066000000|2021-03-30 01:00:00|8095.3|8080.3|8070.5|8055.5|8095.3|8080.3|8041.8|8021|56
1617066300000|2021-03-30 01:05:00|8069.5|8054.5|8069.9|8054.9|8071.2|8056.2|8064.7|8049.7|10
1617066600000|2021-03-30 01:10:00|8070|8055|8092.9|8055.4|8094.8|8057.9|8068.7|8053.7|47
1617066900000|2021-03-30 01:15:00|8087.2|8062.2|8090.9|8053.4|8090.9|8062.2|8086.2|8053.1|9
1617067200000|2021-03-30 01:20:00|8091.4|8053.9|8090.4|8052.9|8091.4|8053.9|8090.4|8052.9|2
1617067500000|2021-03-30 01:25:00|8090.5|8053|8078.2|8063.2|8090.5|8064.2|8078.2|8053|3
1617067800000|2021-03-30 01:30:00|8078|8063|8078.3|8063.3|8078.7|8063.7|8078|8063|94
1617068100000|2021-03-30 01:35:00|8078.4|8063.4|8078.7|8063.7|8078.9|8063.9|8078.4|8063.4|88
1617068400000|2021-03-30 01:40:00|8078.9|8063.9|8076.9|8061.9|8078.9|8063.9|8076.9|8061.9|1
1617068700000|2021-03-30 01:45:00|8076.7|8061.7|8076.2|8061.2|8076.7|8061.7|8076.2|8061.2|1
1617069000000|2021-03-30 01:50:00|||||||||1
1617069300000|2021-03-30 01:55:00|8077.3|8062.3|8073.4|8058.4|8086.9|8066.4|8072.1|8053.9|11
1617069600000|2021-03-30 02:00:00|8073.2|8058.2|8081.8|8056.8|8081.8|8059.8|8071.2|8054.5|16
1617069900000|2021-03-30 02:05:00|8080.2|8055.2|8080.9|8055.9|8080.9|8055.9|8080.2|8055.2|0
1617070200000|2021-03-30 02:10:00|8080.8|8055.8|8096.5|8059|8096.5|8066.3|8077|8055.8|3
1617070500000|2021-03-30 02:15:00|8096.2|8058.7|8096|8058.5|8096.2|8058.7|8096|8058.5|0
1617070800000|2021-03-30 02:20:00|8096.3|8058.8|8096.3|8058.8|8096.3|8058.8|8096.3|8058.8|0
1617071100000|2021-03-30 02:25:00|8090.4|8065.4|8091.9|8066.9|8091.9|8066.9|8090.4|8065.4|0
1617071400000|2021-03-30 02:30:00|8091.6|8066.6|8091.6|8066.6|8091.6|8066.6|8091.6|8066.6|0
1617071700000|2021-03-30 02:35:00|8084.7|8069.7|8084.6|8069.6|8091.3|8070.1|8082.1|8064.6|0
1617072000000|2021-03-30 02:40:00|8084.5|8069.5|8081.2|8066.2|8090.6|8069.8|8081.1|8064.1|49
1617072300000|2021-03-30 02:45:00|8082.2|8067.2|8081.1|8066.1|8082.7|8067.7|8080.7|8065.7|1
1617072600000|2021-03-30 02:50:00|8080.2|8065.2|8078.7|8063.7|8080.3|8065.3|8075.2|8060.2|2
1617072900000|2021-03-30 02:55:00|8077.4|8062.4|8073.5|8058.5|8080.3|8065.3|8071.6|8056.6|3
1617073200000|2021-03-30 03:00:00|8073.3|8058.3|8074.5|8059.5|8074.5|8059.5|8073.3|8058.3|1
1617073500000|2021-03-30 03:05:00|8081.7|8056.7|8083.3|8058.3|8083.3|8058.3|8081.7|8056.7|1
1617073800000|2021-03-30 03:10:00|8083|8058|8081.5|8056.5|8083.2|8061.7|8076|8055.9|0
1617074100000|2021-03-30 03:15:00|8081.3|8056.3|8081.5|8056.5|8081.5|8056.5|8081.3|8056.3|0
1617074400000|2021-03-30 03:20:00|8081.3|8056.3|8081.3|8056.3|8081.5|8056.5|8081.3|8056.3|0
1617074700000|2021-03-30 03:25:00|8080.9|8055.9|8074.1|8059.1|8081.9|8060.4|8073.8|8055.9|1
1617075000000|2021-03-30 03:30:00|8074.3|8059.3|8074.3|8059.3|8074.3|8059.3|8074.3|8059.3|0
1617075600000|2021-03-30 03:40:00|8074.8|8059.8|8075.3|8060.3|8075.3|8060.3|8074.3|8059.3|1
1617075900000|2021-03-30 03:45:00|8075|8060|8074.8|8059.8|8075.3|8060.3|8074.8|8059.8|0
1617076200000|2021-03-30 03:50:00|8074.9|8059.9|8074.9|8059.9|8074.9|8059.9|8074.9|8059.9|0
1617076500000|2021-03-30 03:55:00|8073.9|8058.9|8072.4|8057.4|8073.9|8058.9|8072.4|8057.4|0
1617077100000|2021-03-30 04:05:00|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|0
1617077700000|2021-03-30 04:15:00|8072.7|8057.7|8071.9|8056.9|8072.9|8057.9|8071.9|8056.9|51
1617078000000|2021-03-30 04:20:00|8072.6|8057.6|8072.6|8057.6|8072.6|8057.6|8072.6|8057.6|0
1617078900000|2021-03-30 04:35:00|||||||||1
1617079500000|2021-03-30 04:45:00|8074.1|8059.1|8071.1|8056.1|8074.1|8059.1|8071.1|8056.1|0
1617080100000|2021-03-30 04:55:00|8073.3|8058.3|8074.1|8059.1|8074.1|8059.1|8073.3|8058.3|0
1617080400000|2021-03-30 05:00:00|8074.4|8059.4|8074.6|8059.6|8074.6|8059.6|8074.4|8059.4|0
1617080700000|2021-03-30 05:05:00|8074.9|8059.9|8077.6|8062.6|8077.6|8062.6|8074.9|8059.9|3
1617081300000|2021-03-30 05:15:00|8075.8|8060.8|8077.8|8062.8|8077.8|8062.8|8075.8|8060.8|4
1617081600000|2021-03-30 05:20:00|||||||||1
1617082200000|2021-03-30 05:30:00|8077.7|8062.7|8076.7|8061.7|8077.8|8062.8|8075.2|8060.2|7
1617082500000|2021-03-30 05:35:00|8077.2|8062.2|8073.2|8058.2|8077.2|8062.2|8070.4|8055.4|79
1617082800000|2021-03-30 05:40:00|8071.6|8056.6|8070.3|8055.3|8071.6|8056.6|8069|8054|59
1617083100000|2021-03-30 05:45:00|8072.8|8057.8|8074.5|8059.5|8074.5|8059.5|8072.8|8057.8|4
1617083400000|2021-03-30 05:50:00|8074.3|8059.3|8089.1|8064.1|8089.1|8064.6|8074.3|8059.3|21
1617083700000|2021-03-30 05:55:00|8084.5|8069.5|8085.2|8070.2|8085.2|8070.2|8084.5|8069.5|10
1617084000000|2021-03-30 06:00:00|8087.1|8072.1|8108.3|8083.3|8108.3|8083.3|8087.1|8072.1|35
1617084300000|2021-03-30 06:05:00|8105.3|8090.3|8109.3|8094.3|8109.3|8094.3|8105.3|8090.3|0
1617084600000|2021-03-30 06:10:00|8109.7|8094.7|8115.2|8100.2|8119.4|8104.4|8109.7|8094.7|24
1617084900000|2021-03-30 06:15:00|8113.6|8098.6|8110.9|8095.9|8113.9|8098.9|8110.2|8095.2|1
1617085200000|2021-03-30 06:20:00|8110.7|8095.7|8125.9|8110.9|8125.9|8110.9|8110.7|8093.4|37
1617085500000|2021-03-30 06:25:00|8125.7|8110.7|8128.2|8113.2|8130.4|8115.4|8123.1|8108.1|57
1617085800000|2021-03-30 06:30:00|8124.1|8109.1|8109.1|8094.1|8124.1|8109.1|8109.1|8094.1|7
1617086100000|2021-03-30 06:35:00|8116.2|8091.2|8111.1|8096.1|8125|8104.3|8111.1|8086.6|6
1617086400000|2021-03-30 06:40:00|8110.8|8095.8|8112.6|8097.6|8114.6|8099.6|8110.5|8095.5|1
1617086700000|2021-03-30 06:45:00|8112.3|8097.3|8111.6|8086.6|8112.8|8097.3|8111.6|8086.6|2
1617087000000|2021-03-30 06:50:00|8103.7|8088.7|8110.9|8085.9|8111.1|8090.3|8100.8|8085.8|5
1617087300000|2021-03-30 06:55:00|8111.1|8086.1|8093.9|8078.9|8111.5|8090.1|8092.4|8073.3|46
1617087600000|2021-03-30 07:00:00|8093.4|8078.4|8083.9|8068.9|8093.4|8078.4|8081.9|8066.9|15
1617087900000|2021-03-30 07:05:00|8084.4|8069.4|8084.6|8069.6|8084.6|8069.6|8084.2|8069.2|2
1617088200000|2021-03-30 07:10:00|8085.1|8070.1|8092.8|8077.8|8095.2|8077.8|8083.9|8068.9|11
1617088500000|2021-03-30 07:15:00|8093.1|8078.1|8095.6|8080.6|8095.6|8080.6|8092.8|8077.8|0
1617088800000|2021-03-30 07:20:00|8096.1|8081.1|8095.1|8080.1|8096.6|8081.6|8094.6|8079.6|5
1617089400000|2021-03-30 07:30:00|8094.8|8079.8|8097.1|8082.1|8097.1|8082.1|8094.6|8079.6|3
1617089700000|2021-03-30 07:35:00|8097.3|8082.3|8106|8091|8106|8091|8097.3|8082.3|9
1617090000000|2021-03-30 07:40:00|8106.2|8091.2|8123.5|8086|8123.9|8107.1|8106.2|8086|54
1617090300000|2021-03-30 07:45:00|8123.9|8086.4|8122.2|8084.7|8123.9|8086.4|8121.5|8084|10
1617090600000|2021-03-30 07:50:00|8120.8|8105.8|8133.9|8118.9|8133.9|8118.9|8115.8|8084.2|72
1617090900000|2021-03-30 07:55:00|8134.4|8119.4|8133.7|8096.2|8134.9|8119.9|8126.9|8094.2|10
1617091200000|2021-03-30 08:00:00|8128.4|8113.4|8132.9|8095.4|8135.8|8118.9|8128.4|8095.4|3
1617091500000|2021-03-30 08:05:00|8132.2|8094.7|8118.6|8093.6|8132.2|8099.8|8118.6|8092.7|18
1617091800000|2021-03-30 08:10:00|8118.3|8093.3|8119|8094|8124.6|8094|8118.1|8087.1|2
1617092100000|2021-03-30 08:15:00|8118.6|8093.6|8118|8103|8119.9|8103.5|8117.8|8093.1|3
1617092400000|2021-03-30 08:20:00|8118.3|8103.3|8118.5|8103.5|8121.7|8106.7|8117.3|8102.3|5
1617092700000|2021-03-30 08:25:00|8117.5|8102.5|8120.5|8105.5|8122.8|8107.8|8116.2|8101.2|4
1617093000000|2021-03-30 08:30:00|8122.3|8107.3|8128.8|8113.8|8128.8|8113.8|8122.3|8107.3|7
1617093300000|2021-03-30 08:35:00|8127.5|8112.5|8128.5|8113.5|8130|8115|8127|8112|3
1617093600000|2021-03-30 08:40:00|8128|8113|8125.3|8110.3|8128|8113|8125.3|8110.3|3
1617093900000|2021-03-30 08:45:00|8122.5|8107.5|8123.5|8108.5|8127.5|8112.5|8121.5|8106.5|4
1617094200000|2021-03-30 08:50:00|8125.5|8110.5|8121.2|8106.2|8127|8112|8121.2|8106.2|4
1617094500000|2021-03-30 08:55:00|8120.9|8105.9|8120.7|8105.7|8123.5|8108.5|8120.5|8105.5|4
1617094800000|2021-03-30 09:00:00|8120.2|8105.2|8118.2|8103.2|8121|8106|8117.7|8102.7|6
1617095100000|2021-03-30 09:05:00|8118|8103|8126.2|8101.2|8127.5|8112.5|8118|8101.2|7
1617095400000|2021-03-30 09:10:00|8126.5|8101.5|8127.5|8112.5|8128|8113|8126.5|8101.5|2
1617095700000|2021-03-30 09:15:00|8128.5|8113.5|8130|8115|8132|8117|8127.5|8112.5|10
1617096000000|2021-03-30 09:20:00|8130.5|8115.5|8152.2|8137.2|8159.6|8144.6|8130.5|8115.5|171
1617096300000|2021-03-30 09:25:00|8151.6|8136.6|8146.5|8131.5|8156.4|8141.4|8146.5|8131.5|7
1617096600000|2021-03-30 09:30:00|8146.2|8131.2|8148.4|8133.4|8149.4|8134.4|8145.9|8130.9|6
1617096900000|2021-03-30 09:35:00|8148.1|8133.1|8148.9|8133.9|8148.9|8133.9|8147.9|8132.9|1
1617097200000|2021-03-30 09:40:00|8148.6|8133.6|8150.9|8135.9|8151.9|8136.9|8148.6|8133.6|4
1617097500000|2021-03-30 09:45:00|8150.4|8135.4|8150.6|8135.6|8152.1|8137.1|8150.4|8135.4|2
1617097800000|2021-03-30 09:50:00|8149.4|8134.4|8149.6|8134.6|8149.6|8134.6|8147.8|8132.8|8
1617098100000|2021-03-30 09:55:00|8149.9|8134.9|8158.5|8143.5|8158.5|8143.5|8149.9|8134.9|6
1617098400000|2021-03-30 10:00:00|8158.2|8143.2|8157.2|8142.2|8158.2|8143.2|8155.9|8140.9|4
1617098700000|2021-03-30 10:05:00|8157.5|8142.5|8163.9|8148.9|8164.9|8149.9|8157.2|8142.2|40
1617099000000|2021-03-30 10:10:00|8164.2|8149.2|8160.4|8145.4|8164.6|8149.6|8160.2|8145.2|5
1617099300000|2021-03-30 10:15:00|8160.7|8145.7|8160.9|8145.9|8161.4|8146.4|8160.7|8145.7|3
1617099600000|2021-03-30 10:20:00|8160.4|8145.4|8163.4|8148.4|8163.4|8148.4|8159.9|8144.9|1
1617099900000|2021-03-30 10:25:00|8164.3|8149.3|8164.6|8149.6|8165.4|8150.4|8162.3|8147.3|9
1617100200000|2021-03-30 10:30:00|8163.6|8148.6|8162.3|8147.3|8163.6|8148.6|8162.3|8147.3|16
1617100500000|2021-03-30 10:35:00|8161.8|8146.8|8160.8|8145.8|8162.8|8147.8|8160.8|8145.8|1
1617100800000|2021-03-30 10:40:00|8161|8146|8154.3|8139.3|8161|8146|8154.3|8139.3|2
1617101100000|2021-03-30 10:45:00|8152.1|8137.1|8152.1|8137.1|8153.6|8138.6|8152.1|8137.1|4
1617101400000|2021-03-30 10:50:00|8151.5|8136.5|8144.2|8129.2|8151.5|8136.5|8144.2|8129.2|2
1617101700000|2021-03-30 10:55:00|8143.9|8128.9|8124.5|8109.5|8143.9|8128.9|8124.5|8109.5|20
1617102000000|2021-03-30 11:00:00|8124.3|8109.3|8126.7|8111.7|8128.8|8113.8|8116.7|8101.7|12
1617102300000|2021-03-30 11:05:00|8127.6|8112.6|8127.7|8112.7|8128.4|8113.4|8126.9|8111.9|0
1617102600000|2021-03-30 11:10:00|8128.7|8113.7|8129.1|8114.1|8130.7|8115.7|8126|8111|13
1617102900000|2021-03-30 11:15:00|8128.5|8113.5|8130.7|8115.7|8130.7|8115.7|8121.2|8106.2|22
1617103200000|2021-03-30 11:20:00|8129.8|8114.8|8127.8|8112.8|8129.8|8114.8|8127.3|8112.3|0
1617103500000|2021-03-30 11:25:00|8127.5|8112.5|8131.2|8116.2|8131.2|8116.2|8126.7|8111.7|5
1617103800000|2021-03-30 11:30:00|8130.8|8115.8|8130|8115|8130.8|8115.8|8129.8|8114.8|1
1617104100000|2021-03-30 11:35:00|8127.7|8112.7|8128.5|8113.5|8129.7|8114.7|8127.2|8112.2|35
1617104400000|2021-03-30 11:40:00|8128.2|8113.2|8124.7|8109.7|8128.2|8113.2|8112.7|8097.7|20
1617104700000|2021-03-30 11:45:00|8125|8110|8133.4|8118.4|8140.2|8125.2|8125|8110|13
1617105000000|2021-03-30 11:50:00|8132.7|8117.7|8128.1|8113.1|8133.4|8117.7|8127.9|8107.2|10
1617105300000|2021-03-30 11:55:00|8128.2|8113.2|8128.9|8113.9|8128.9|8113.9|8127.9|8112.9|2
1617105600000|2021-03-30 12:00:00|8128.8|8113.8|8128.8|8113.8|8128.9|8113.9|8128.8|8113.8|28
1617105900000|2021-03-30 12:05:00|8122.9|8107.9|8127.3|8112.3|8129.8|8114.8|8122.9|8107.9|34
1617106200000|2021-03-30 12:10:00|8126.8|8111.8|8146.1|8131.1|8148.3|8133.3|8126.8|8111.8|79
1617106500000|2021-03-30 12:15:00|8145.6|8130.6|8140.3|8125.3|8146.5|8131.5|8140|8125|28
1617106800000|2021-03-30 12:20:00|8139|8124|8145.2|8130.2|8148.5|8133.5|8134|8119|57
1617107100000|2021-03-30 12:25:00|8145.3|8130.3|8144.2|8129.2|8146.7|8131.7|8143.5|8128.5|14
1617107400000|2021-03-30 12:30:00|8142.7|8127.7|8143.5|8128.5|8146.5|8131.5|8141.9|8126.9|47
1617107700000|2021-03-30 12:35:00|8142|8127|8154.7|8139.7|8157.5|8142.5|8140.5|8125.5|65
1617108000000|2021-03-30 12:40:00|8152.8|8137.8|8151.1|8136.1|8158.1|8143.1|8147.4|8132.4|83
1617108300000|2021-03-30 12:45:00|8154.6|8139.6|8152|8137|8157.4|8142.4|8148.6|8133.6|90
1617108600000|2021-03-30 12:50:00|8151.5|8136.5|8141.6|8126.6|8151.5|8136.5|8137.4|8122.4|169
1617108900000|2021-03-30 12:55:00|8141.1|8126.1|8136.6|8121.6|8143.6|8128.6|8134.1|8119.1|69
1617109200000|2021-03-30 13:00:00|8135.9|8120.9|8113.9|8098.9|8135.9|8120.9|8113.6|8098.6|227
1617109500000|2021-03-30 13:05:00|8113.6|8098.6|8107.4|8092.4|8113.6|8098.6|8102.7|8087.7|83
1617109800000|2021-03-30 13:10:00|8108.3|8093.3|8108.1|8093.1|8110|8095|8101.1|8086.1|71
1617110100000|2021-03-30 13:15:00|8105.4|8090.4|8111.2|8096.2|8125|8110|8105.4|8090.4|73
1617110400000|2021-03-30 13:20:00|8110.6|8095.6|8105.4|8090.4|8110.6|8095.6|8104.9|8089.9|31
1617110700000|2021-03-30 13:25:00|8106.6|8091.6|8129.2|8114.2|8129.7|8114.7|8106.6|8091.6|83
1617111000000|2021-03-30 13:30:00|8129.4|8114.4|8094.9|8079.9|8129.4|8114.4|8094.9|8079.9|243
1617111300000|2021-03-30 13:35:00|8095.1|8080.1|8113.1|8098.1|8113.4|8098.4|8090.1|8075.1|104
1617111600000|2021-03-30 13:40:00|8112.9|8097.9|8117.8|8102.8|8134.7|8119.7|8112.9|8097.9|144
1617111900000|2021-03-30 13:45:00|8118.4|8103.4|8130.4|8115.4|8130.4|8115.4|8108.4|8093.4|105
1617112200000|2021-03-30 13:50:00|8130.6|8115.6|8134|8119|8138.5|8123.5|8126.2|8111.2|92
1617112500000|2021-03-30 13:55:00|8132|8117|8139.3|8124.3|8141.8|8126.8|8132|8117|54
1617112800000|2021-03-30 14:00:00|8140|8125|8143.7|8128.7|8144.8|8129.8|8138.8|8123.8|97
1617113100000|2021-03-30 14:05:00|8144.5|8129.5|8146.5|8131.5|8153.9|8138.9|8144.5|8129.5|108
1617113400000|2021-03-30 14:10:00|8146.9|8131.9|8132.7|8117.7|8153.2|8138.2|8132.7|8117.7|66
1617113700000|2021-03-30 14:15:00|8133.7|8118.7|8131.9|8116.9|8143.1|8128.1|8129.5|8114.5|81
1617114000000|2021-03-30 14:20:00|8132.9|8117.9|8125.1|8110.1|8133.4|8118.4|8125.1|8110.1|141
1617114300000|2021-03-30 14:25:00|8125.5|8110.5|8140.6|8125.6|8141.3|8126.3|8124.8|8109.8|83
1617114600000|2021-03-30 14:30:00|8140.9|8125.9|8143.6|8128.6|8151.4|8136.4|8135.3|8120.3|98
1617114900000|2021-03-30 14:35:00|8143.3|8128.3|8145.3|8130.3|8146.8|8131.8|8130.8|8115.8|69
1617115200000|2021-03-30 14:40:00|8146|8131|8137.5|8122.5|8154.1|8139.1|8129.3|8114.3|112
1617115500000|2021-03-30 14:45:00|8137.3|8122.3|8131.3|8116.3|8139.6|8124.6|8126.2|8111.2|59
1617115800000|2021-03-30 14:50:00|8131.2|8116.2|8124.3|8109.3|8133|8118|8122.3|8107.3|81
1617116100000|2021-03-30 14:55:00|8124.8|8109.8|8113.9|8098.9|8134.5|8119.5|8109|8094|166
1617116400000|2021-03-30 15:00:00|8114.9|8099.9|8125.9|8110.9|8130.7|8115.7|8114.9|8099.9|92
1617116700000|2021-03-30 15:05:00|8125.2|8110.2|8127.1|8112.1|8128.6|8113.6|8120.7|8105.7|32
1617117000000|2021-03-30 15:10:00|8127.5|8112.5|8120.6|8105.6|8128.1|8113.1|8119.6|8104.6|48
1617117300000|2021-03-30 15:15:00|8122.1|8107.1|8116.6|8101.6|8122.7|8107.7|8110.8|8095.8|127
1617117600000|2021-03-30 15:20:00|8115.9|8100.9|8105|8090|8115.9|8100.9|8099.6|8084.6|98
1617117900000|2021-03-30 15:25:00|8105.3|8090.3|8105.3|8090.3|8105.6|8090.6|8097.6|8082.6|62
1617118200000|2021-03-30 15:30:00|8106|8091|8100.2|8085.2|8107|8092|8093.8|8078.8|54
1617118500000|2021-03-30 15:35:00|8100|8085|8092.9|8077.9|8101|8086|8088.6|8073.6|66
1617118800000|2021-03-30 15:40:00|8091.9|8076.9|8091.2|8076.2|8096.4|8081.4|8089.6|8074.6|22
1617119100000|2021-03-30 15:45:00|8091.7|8076.7|8081.9|8066.9|8091.7|8076.7|8081.9|8066.9|73
1617119400000|2021-03-30 15:50:00|8082.2|8067.2|8072.9|8057.9|8083.9|8068.9|8068.4|8053.4|143
1617119700000|2021-03-30 15:55:00|8073.9|8058.9|8077.2|8062.2|8088.7|8073.7|8070.6|8055.6|51
1617120000000|2021-03-30 16:00:00|8078.2|8063.2|8076|8061|8084.6|8069.6|8075.4|8060.4|46
1617120300000|2021-03-30 16:05:00|8075.6|8060.6|8082.7|8067.7|8083.9|8068.9|8074.7|8059.7|35
1617120600000|2021-03-30 16:10:00|8081.7|8066.7|8091.7|8076.7|8091.7|8076.7|8080|8065|35
1617120900000|2021-03-30 16:15:00|8091.5|8076.5|8094.8|8079.8|8095.3|8080.3|8084.2|8069.2|125
1617121200000|2021-03-30 16:20:00|8095.4|8080.4|8098.4|8083.4|8105.1|8090.1|8094.9|8079.9|49
1617121500000|2021-03-30 16:25:00|8097.9|8082.9|8085.4|8070.4|8097.9|8082.9|8085.4|8070.4|49
1617121800000|2021-03-30 16:30:00|8085.7|8070.7|8097.3|8082.3|8097.3|8082.3|8084.6|8069.6|33
1617122100000|2021-03-30 16:35:00|8097.1|8082.1|8093.6|8078.6|8098.4|8083.4|8087.4|8072.4|52
1617122400000|2021-03-30 16:40:00|8093.4|8078.4|8102.3|8087.3|8107.6|8092.6|8093.4|8078.4|38
1617122700000|2021-03-30 16:45:00|8102.6|8087.6|8098.1|8083.1|8103.9|8088.9|8097.6|8082.6|32
1617123000000|2021-03-30 16:50:00|8098.4|8083.4|8097.6|8082.6|8102.1|8087.1|8096.2|8081.2|42
1617123300000|2021-03-30 16:55:00|8096.4|8081.4|8102.6|8087.6|8103.5|8088.5|8095.9|8080.9|48
1617123600000|2021-03-30 17:00:00|8102|8087|8098|8083|8102|8087|8097|8082|44
1617123900000|2021-03-30 17:05:00|8097.5|8082.5|8089.5|8074.5|8097.5|8082.5|8089.2|8074.2|68
1617124200000|2021-03-30 17:10:00|8089.3|8074.3|8091|8076|8091.2|8076.2|8089.3|8074.3|81
1617124500000|2021-03-30 17:15:00|8090|8075|8081.9|8066.9|8090|8075|8081.7|8066.7|25
1617124800000|2021-03-30 17:20:00|8082.2|8067.2|8087.7|8072.7|8088.4|8073.4|8082.2|8067.2|41
1617125100000|2021-03-30 17:25:00|8086.1|8071.1|8081.7|8066.7|8086.6|8071.6|8081.4|8066.4|43
1617125400000|2021-03-30 17:30:00|8081.4|8066.4|8093|8078|8095.2|8080.2|8081.4|8066.4|53
1617125700000|2021-03-30 17:35:00|8090.5|8075.5|8086.9|8071.9|8094.2|8079.2|8085.2|8070.2|56
1617126000000|2021-03-30 17:40:00|8086.6|8071.6|8104.9|8089.9|8104.9|8089.9|8086.2|8071.2|79
1617126300000|2021-03-30 17:45:00|8104.5|8089.5|8098.4|8083.4|8105.6|8090.6|8095.5|8080.5|93
1617126600000|2021-03-30 17:50:00|8098.7|8083.7|8099.7|8084.7|8105.4|8090.4|8098.2|8083.2|37
1617126900000|2021-03-30 17:55:00|8100.2|8085.2|8107.2|8092.2|8115.2|8100.2|8100.2|8085.2|62
1617127200000|2021-03-30 18:00:00|8107.8|8092.8|8111.4|8096.4|8114.5|8099.5|8103.9|8088.9|211
1617127500000|2021-03-30 18:05:00|8110.9|8095.9|8102.9|8087.9|8110.9|8095.9|8100.7|8085.7|139
1617127800000|2021-03-30 18:10:00|8103.2|8088.2|8122.8|8107.8|8123|8108|8098.4|8083.4|449
1617128100000|2021-03-30 18:15:00|8123|8108|8114.8|8099.8|8123|8108|8112.6|8097.6|307
1617152400000|2021-03-31 01:00:00|8116.5|8101.5|8120.4|8105.4|8132.3|8117.3|8106.8|8089.8|58
1617152700000|2021-03-31 01:05:00|8119.8|8104.8|8102.9|8087.9|8120|8105|8092.7|8077.7|40
1617153000000|2021-03-31 01:10:00|8104.3|8089.3|8109.4|8094.4|8114.4|8099.4|8104.3|8089.3|13
1617153300000|2021-03-31 01:15:00|8109.8|8094.8|8110.1|8095.1|8110.1|8095.1|8103.4|8088.4|8
1617153600000|2021-03-31 01:20:00|8111.4|8096.4|8103.4|8078.4|8113.2|8097.1|8093.2|8071.2|10
1617153900000|2021-03-31 01:25:00|8103.8|8078.8|8087.3|8072.3|8113.5|8087.8|8083.8|8068.8|59
1617154200000|2021-03-31 01:30:00|8086.1|8071.1|8087.6|8072.6|8087.6|8072.6|8084.8|8069.8|26
1617154500000|2021-03-31 01:35:00|8086.4|8071.4|8089.8|8074.8|8090|8075|8085.3|8070.3|2
1617154800000|2021-03-31 01:40:00|8092.4|8077.4|8103.3|8078.3|8103.3|8078.3|8092.4|8077.4|3
1617155100000|2021-03-31 01:45:00|8102.3|8077.3|8086.7|8071.7|8110.1|8082.1|8081.8|8066.8|17
1617155400000|2021-03-31 01:50:00|8086.5|8071.5|8086.9|8071.9|8086.9|8071.9|8085.8|8070.8|0
1617155700000|2021-03-31 01:55:00|8087.2|8072.2|8093.9|8078.9|8097.2|8078.9|8087.2|8071.2|1
1617156000000|2021-03-31 02:00:00|8093.4|8078.4|8094.9|8079.9|8096.4|8081.4|8093.4|8078.4|0
1617156300000|2021-03-31 02:05:00|8095.1|8080.1|8097|8082|8097|8082|8095.1|8080.1|0
1617156600000|2021-03-31 02:10:00|8099.3|8084.3|8099.3|8084.3|8099.3|8084.3|8099.3|8084.3|4
1617157200000|2021-03-31 02:20:00|8099.5|8084.5|8099.5|8084.5|8099.5|8084.5|8099.5|8084.5|0
1617157500000|2021-03-31 02:25:00|8095.8|8080.8|8089.5|8074.5|8095.8|8080.8|8089.5|8074.5|4
1617158100000|2021-03-31 02:35:00|8089.3|8074.3|8089.4|8074.4|8089.4|8074.4|8089.3|8074.3|50
1617158700000|2021-03-31 02:45:00|8089.5|8074.5|8091.2|8076.2|8091.6|8076.6|8089.4|8074.4|2
1617159000000|2021-03-31 02:50:00|8090.9|8075.9|8090.5|8075.5|8090.9|8075.9|8090.5|8075.5|0
1617159300000|2021-03-31 02:55:00|8088.3|8073.3|8090.5|8075.5|8090.5|8075.5|8087.8|8072.8|4
1617159600000|2021-03-31 03:00:00|8089.5|8074.5|8088.7|8073.7|8089.5|8074.5|8087.5|8072.5|2
1617159900000|2021-03-31 03:05:00|8089.1|8074.1|8088.1|8073.1|8089.1|8074.1|8087.5|8072.5|0
1617160200000|2021-03-31 03:10:00|8087.5|8072.5|8089.1|8074.1|8089.1|8074.1|8087.5|8072.5|0
1617160500000|2021-03-31 03:15:00|8088.5|8073.5|8087.5|8072.5|8088.5|8073.5|8087.5|8072.5|0
1617161400000|2021-03-31 03:30:00|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|0
1617162300000|2021-03-31 03:45:00|8087.8|8072.8|8087.6|8072.6|8087.8|8072.8|8087.6|8072.6|1
1617162600000|2021-03-31 03:50:00|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|0
1617162900000|2021-03-31 03:55:00|8085.6|8070.6|8084.6|8069.6|8085.6|8070.6|8084.6|8069.6|0
1617163200000|2021-03-31 04:00:00|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|0
1617163500000|2021-03-31 04:05:00|8084.7|8069.7|8084.7|8069.7|8084.7|8069.7|8084.7|8069.7|3
1617164400000|2021-03-31 04:20:00|8085.2|8070.2|8085.2|8070.2|8085.2|8070.2|8085.2|8070.2|0
1617164700000|2021-03-31 04:25:00|8088|8073|8090.2|8075.2|8090.2|8075.2|8088|8073|2
1617165300000|2021-03-31 04:35:00|8089.6|8074.6|8089.6|8074.6|8089.6|8074.6|8089.6|8074.6|2
1617165900000|2021-03-31 04:45:00|8089.3|8074.3|8110.3|8072.8|8110.3|8078.5|8089.3|8072.8|1
1617166200000|2021-03-31 04:50:00|8110.4|8072.9|8110.4|8072.9|8110.4|8072.9|8110.4|8072.9|0
1617166500000|2021-03-31 04:55:00|8110.7|8073.2|8110.9|8073.4|8110.9|8073.4|8110.7|8073.2|0
1617166800000|2021-03-31 05:00:00|8111.3|8073.8|8111.3|8073.8|8111.3|8073.8|8111.3|8073.8|0
1617167100000|2021-03-31 05:05:00|8112.2|8074.7|8103.1|8078.1|8114.4|8080|8103.1|8074.7|1
1617168000000|2021-03-31 05:20:00|8102.6|8077.6|8102.8|8077.8|8102.8|8077.8|8102.6|8077.6|1
1617168600000|2021-03-31 05:30:00|8104|8079|8101.7|8086.7|8104|8089|8101.5|8079|19
1617169200000|2021-03-31 05:40:00|8102|8087|8096.2|8081.2|8102|8087|8096.2|8081.2|41
1617169500000|2021-03-31 05:45:00|8096|8081|8090.9|8075.9|8096|8081|8090.5|8075.5|2
1617169800000|2021-03-31 05:50:00|8090.3|8075.3|8090.5|8075.5|8092|8077|8090.1|8075.1|0
1617170100000|2021-03-31 05:55:00|8090.1|8075.1|8090.5|8075.5|8090.5|8075.5|8090.1|8075.1|0
1617170400000|2021-03-31 06:00:00|8090.1|8075.1|8080|8065|8090.5|8075.5|8080|8065|22
1617170700000|2021-03-31 06:05:00|8081|8066|8084.4|8069.4|8084.4|8069.4|8081|8066|8
1617171000000|2021-03-31 06:10:00|8084.6|8069.6|8080.1|8065.1|8084.9|8069.9|8080.1|8065.1|8
1617171300000|2021-03-31 06:15:00|8077.9|8062.9|8073.6|8058.6|8078.1|8063.1|8071.3|8056.3|31
1617171600000|2021-03-31 06:20:00|8074|8059|8077.3|8062.3|8077.3|8062.3|8074|8059|0
1617171900000|2021-03-31 06:25:00|8077.6|8062.6|8077.3|8062.3|8078.8|8063.8|8077.3|8062.3|1
1617172200000|2021-03-31 06:30:00|8077.6|8062.6|8081.5|8066.5|8081.5|8066.5|8077.2|8062.2|5
1617172500000|2021-03-31 06:35:00|8081.8|8066.8|8083.7|8068.7|8083.7|8068.7|8081.7|8066.7|8
1617172800000|2021-03-31 06:40:00|8085.2|8070.2|8085.9|8070.9|8089.1|8074.1|8083.7|8068.7|7
1617173100000|2021-03-31 06:45:00|8088.9|8063.9|8089.6|8064.6|8089.6|8064.6|8087.9|8062.9|10
1617173400000|2021-03-31 06:50:00|8090.1|8065.1|8089.1|8064.1|8090.1|8065.1|8088.8|8063.8|7
1617173700000|2021-03-31 06:55:00|8089.6|8064.6|8084.6|8069.6|8099.3|8070.3|8080.1|8061.8|7
1617174000000|2021-03-31 07:00:00|8084.9|8069.9|8088.1|8073.1|8094.1|8075.6|8084.9|8068.6|3
1617174300000|2021-03-31 07:05:00|8088.6|8073.6|8091.9|8076.9|8091.9|8076.9|8085|8070|17
1617174600000|2021-03-31 07:10:00|8092.2|8077.2|8093.2|8078.2|8093.9|8078.9|8090.2|8075.2|4
1617174900000|2021-03-31 07:15:00|8093.5|8078.5|8094.2|8079.2|8094.2|8079.2|8093.5|8078.5|0
1617175200000|2021-03-31 07:20:00|8094.7|8079.7|8094.2|8079.2|8096.2|8081.2|8094.2|8079.2|4
1617175500000|2021-03-31 07:25:00|8094|8079|8093.9|8078.9|8094|8079|8093.7|8078.7|1
1617175800000|2021-03-31 07:30:00|8094.2|8079.2|8084.6|8069.6|8094.7|8079.7|8084.6|8069.6|3
1617176100000|2021-03-31 07:35:00|8087.1|8072.1|8084.9|8069.9|8087.1|8072.1|8084.6|8069.6|3
1617176400000|2021-03-31 07:40:00|8084.6|8069.6|8090.9|8075.9|8090.9|8075.9|8083.4|8068.4|4
1617176700000|2021-03-31 07:45:00|8091|8076|8091.6|8076.6|8091.6|8076.6|8085.1|8070.1|5
1617177000000|2021-03-31 07:50:00|8091.7|8076.7|8088.5|8073.5|8092|8077|8087.5|8072.5|1
1617177300000|2021-03-31 07:55:00|8088.2|8073.2|8088.5|8073.5|8092|8077|8086|8071|2
1617177600000|2021-03-31 08:00:00|8088|8073|8090.6|8075.6|8092|8077|8086|8071|22
1617177900000|2021-03-31 08:05:00|8092|8077|8086.5|8071.5|8092|8077|8086.5|8071.5|3
1617178200000|2021-03-31 08:10:00|8086.2|8071.2|8079.2|8064.2|8086.2|8071.2|8079.2|8064.2|22
1617178500000|2021-03-31 08:15:00|8078.7|8063.7|8079.7|8064.7|8081.7|8066.7|8077.7|8062.7|10
1617178800000|2021-03-31 08:20:00|8082.4|8067.4|8095.2|8070.2|8095.2|8071.3|8081.2|8066.2|2
1617179100000|2021-03-31 08:25:00|8085.2|8069.7|8083.7|8068.7|8085.2|8070.2|8083.2|8068.2|1
1617179400000|2021-03-31 08:30:00|8083.4|8068.4|8068.2|8053.2|8083.4|8068.4|8066.2|8051.2|36
1617179700000|2021-03-31 08:35:00|8067.9|8052.9|8069.3|8054.3|8069.3|8054.3|8067.2|8052.2|12
1617180000000|2021-03-31 08:40:00|8070.3|8055.3|8071|8056|8071.3|8056.3|8070.3|8055.3|1
1617180300000|2021-03-31 08:45:00|8069.5|8054.5|8101.2|8086.2|8101.2|8086.2|8068|8053|35
1617180600000|2021-03-31 08:50:00|8098.1|8083.1|8101.8|8086.8|8101.8|8086.8|8095.7|8080.7|5
1617180900000|2021-03-31 08:55:00|8101.9|8086.9|8103|8088|8103|8088|8101.9|8086.9|1
1617181200000|2021-03-31 09:00:00|8103.1|8088.1|8098.2|8083.2|8103.1|8088.1|8098.2|8083.2|2
1617181500000|2021-03-31 09:05:00|8097.9|8082.9|8100.4|8085.4|8101.1|8086.1|8097.9|8082.9|6
1617181800000|2021-03-31 09:10:00|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|8098.2|8083.2|2
1617182100000|2021-03-31 09:15:00|8095.7|8080.7|8090.8|8075.8|8095.7|8080.7|8090.8|8075.8|1
1617182400000|2021-03-31 09:20:00|8094.2|8079.2|8091.1|8076.1|8094.2|8079.2|8091.1|8076.1|9
1617182700000|2021-03-31 09:25:00|8090.5|8075.5|8083.6|8068.6|8090.5|8075.5|8083.6|8068.6|8
1617183000000|2021-03-31 09:30:00|8083.1|8068.1|8075.3|8060.3|8083.1|8068.1|8075.3|8060.3|0
1617183300000|2021-03-31 09:35:00|8074.8|8059.8|8086.1|8071.1|8086.3|8071.3|8073.5|8058.5|20
1617183600000|2021-03-31 09:40:00|8086.3|8071.3|8084|8069|8090.9|8075.9|8084|8069|7
1617183900000|2021-03-31 09:45:00|8083.5|8068.5|8086.3|8071.3|8086.3|8071.3|8083|8068|2
1617184500000|2021-03-31 09:55:00|8086|8071|8086|8071|8086.7|8071.7|8085.8|8070.8|2
1617184800000|2021-03-31 10:00:00|8085.4|8070.4|8085.3|8070.3|8085.4|8070.4|8084.8|8069.8|4
1617185400000|2021-03-31 10:10:00|||||||||12
1617185700000|2021-03-31 10:15:00|8084.7|8069.7|8086.3|8071.3|8086.3|8071.3|8083.8|8068.8|12
1617186000000|2021-03-31 10:20:00|8086.4|8071.4|8086.6|8071.6|8086.6|8071.6|8086.4|8071.4|0
1617186300000|2021-03-31 10:25:00|||||||||2
1617186600000|2021-03-31 10:30:00|8085|8070|8083.8|8068.8|8085|8070|8083.8|8068.8|2
1617186900000|2021-03-31 10:35:00|8084.1|8069.1|8086.6|8071.6|8087.6|8072.6|8084.1|8069.1|3
1617187200000|2021-03-31 10:40:00|8086.3|8071.3|8084.6|8069.6|8087.1|8072.1|8084.1|8069.1|2
1617187500000|2021-03-31 10:45:00|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|1
1617187800000|2021-03-31 10:50:00|8083.5|8068.5|8078.1|8063.1|8083.5|8068.5|8077.6|8062.6|12
1617188100000|2021-03-31 10:55:00|8077.8|8062.8|8077.8|8062.8|8078.3|8063.3|8076.8|8061.8|1
1617188400000|2021-03-31 11:00:00|8077.6|8062.6|8077.1|8062.1|8077.8|8062.8|8077.1|8062.1|3
1617188700000|2021-03-31 11:05:00|8077.3|8062.3|8080.9|8065.9|8080.9|8065.9|8077.3|8062.3|12
1617189000000|2021-03-31 11:10:00|8081.4|8066.4|8084.8|8069.8|8084.8|8069.8|8081.4|8066.4|5
1617189300000|2021-03-31 11:15:00|8084.6|8069.6|8081.6|8066.6|8084.8|8069.8|8081.6|8066.6|2
1617189600000|2021-03-31 11:20:00|8081.1|8066.1|8083.2|8068.2|8083.4|8068.4|8079.6|8064.6|6
1617189900000|2021-03-31 11:25:00|8083.4|8068.4|8089.1|8074.1|8089.5|8074.5|8082.7|8067.7|80
1617190200000|2021-03-31 11:30:00|8089.4|8074.4|8101|8086|8101|8086|8089.4|8074.4|67
1617190500000|2021-03-31 11:35:00|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|8100.2|8085.2|3
1617190800000|2021-03-31 11:40:00|8101.4|8086.4|8104.9|8089.9|8104.9|8089.9|8101.4|8086.4|4
1617191100000|2021-03-31 11:45:00|8104.6|8089.6|8104.8|8089.8|8105.4|8090.4|8104.4|8089.4|9
1617191400000|2021-03-31 11:50:00|8105|8090|8098|8083|8107.8|8092.8|8098|8083|28
1617191700000|2021-03-31 11:55:00|8100.8|8085.8|8098.5|8083.5|8100.8|8085.8|8098.5|8083.5|12
1617192000000|2021-03-31 12:00:00|8097.6|8082.6|8085.1|8070.1|8097.6|8082.6|8084.8|8069.8|24
1617192300000|2021-03-31 12:05:00|8085.6|8070.6|8081.2|8066.2|8085.6|8070.6|8073.4|8058.4|30
1617192600000|2021-03-31 12:10:00|8080.8|8065.8|8080.2|8065.2|8084.8|8069.8|8076|8061|16
1617192900000|2021-03-31 12:15:00|8080|8065|8075.7|8060.7|8081.5|8066.5|8075.7|8060.7|18
1617193200000|2021-03-31 12:20:00|8076.2|8061.2|8080.9|8065.9|8082.5|8067.5|8075.7|8060.7|37
1617193500000|2021-03-31 12:25:00|8081.2|8066.2|8079.2|8064.2|8084.2|8069.2|8077.2|8062.2|46
1617193800000|2021-03-31 12:30:00|8079.8|8064.8|8073.6|8058.6|8088.2|8073.2|8073.6|8058.6|73
1617194100000|2021-03-31 12:35:00|8073.3|8058.3|8071.1|8056.1|8073.3|8058.3|8068.9|8053.9|54
1617194400000|2021-03-31 12:40:00|8070.9|8055.9|8069.9|8054.9|8071.6|8056.6|8067.6|8052.6|69
1617194700000|2021-03-31 12:45:00|8070.2|8055.2|8067.6|8052.6|8077.1|8062.1|8067.1|8052.1|47
1617195000000|2021-03-31 12:50:00|8067.3|8052.3|8040.3|8025.3|8067.3|8052.3|8037.6|8022.6|174
1617195300000|2021-03-31 12:55:00|8039.8|8024.8|8021.5|8006.5|8041.5|8026.5|8017.3|8002.3|168
1617195600000|2021-03-31 13:00:00|8021.8|8006.8|8007.3|7992.3|8021.8|8006.8|7995.9|7980.9|381
1617195900000|2021-03-31 13:05:00|8006.3|7991.3|7989.6|7974.6|8006.4|7991.4|7988.6|7973.6|81
1617196200000|2021-03-31 13:10:00|7988.7|7973.7|7985.1|7970.1|7988.7|7973.7|7978.9|7963.9|121
1617196500000|2021-03-31 13:15:00|7985.6|7970.6|7979.8|7964.8|7994.8|7979.8|7979.8|7964.8|87
1617196800000|2021-03-31 13:20:00|7979.5|7964.5|7975.5|7960.5|7984.8|7969.8|7975.5|7960.5|85
1617197100000|2021-03-31 13:25:00|7975|7960|7955|7940|7975|7960|7948.1|7933.1|164
1617197400000|2021-03-31 13:30:00|7955.4|7940.4|7956.2|7941.2|7977.3|7962.3|7953.1|7938.1|267
1617197700000|2021-03-31 13:35:00|7956.7|7941.7|7970.8|7955.8|7971.5|7956.5|7956.7|7941.7|179
1617198000000|2021-03-31 13:40:00|7971.2|7956.2|7956.5|7941.5|7973|7958|7956.5|7941.5|151
1617198300000|2021-03-31 13:45:00|7957.3|7942.3|7958.1|7943.1|7963.3|7948.3|7944|7929|283
1617198600000|2021-03-31 13:50:00|7957.9|7942.9|7935.5|7920.5|7959.2|7944.2|7928|7913|232
1617198900000|2021-03-31 13:55:00|7936.8|7921.8|7938.8|7923.8|7948.8|7933.8|7935.5|7920.5|109
1617199200000|2021-03-31 14:00:00|7938.2|7923.2|7931.3|7916.3|7938.8|7923.8|7927|7912|135
1617199500000|2021-03-31 14:05:00|7929.8|7914.8|7942.1|7927.1|7942.7|7927.7|7927.5|7912.5|116
1617199800000|2021-03-31 14:10:00|7942.3|7927.3|7940.5|7925.5|7949.7|7934.7|7940|7925|120
1617200100000|2021-03-31 14:15:00|7940.8|7925.8|7929.7|7914.7|7944.3|7929.3|7920.3|7905.3|224
1617200400000|2021-03-31 14:20:00|7929.4|7914.4|7922.2|7907.2|7930.7|7915.7|7914.4|7899.4|320
1617200700000|2021-03-31 14:25:00|7923.2|7908.2|7926.9|7911.9|7927.2|7912.2|7917|7902|175
1617201000000|2021-03-31 14:30:00|7926.6|7911.6|7924.8|7909.8|7940.7|7925.7|7917.4|7902.4|291
1617201300000|2021-03-31 14:35:00|7925.1|7910.1|7965.4|7950.4|7977.4|7962.4|7920.8|7905.8|231
1617201600000|2021-03-31 14:40:00|7965.1|7950.1|7981.2|7966.2|7985.2|7970.2|7964.9|7949.9|219
1617201900000|2021-03-31 14:45:00|7981.5|7966.5|7971.1|7956.1|7990.9|7975.9|7965.6|7950.6|166
1617202200000|2021-03-31 14:50:00|7973.6|7958.6|7963|7948|7975.8|7960.8|7960.7|7945.7|216
1617202500000|2021-03-31 14:55:00|7962.7|7947.7|7973.9|7958.9|7984.4|7969.4|7962.3|7947.3|107
1617202800000|2021-03-31 15:00:00|7974.1|7959.1|7969.2|7954.2|7984.1|7969.1|7966.9|7951.9|108
1617203100000|2021-03-31 15:05:00|7973.9|7958.9|7966.4|7951.4|7975.9|7960.9|7959.2|7944.2|99
1617203400000|2021-03-31 15:10:00|7965.7|7950.7|7964.7|7949.7|7974.3|7959.3|7961.7|7946.7|115
1617203700000|2021-03-31 15:15:00|7963.1|7948.1|7973|7958|7973|7958|7956.4|7941.4|67
1617204000000|2021-03-31 15:20:00|7973.3|7958.3|7966.5|7951.5|7977.8|7962.8|7966.5|7951.5|89
1617204300000|2021-03-31 15:25:00|7966|7951|7990.9|7975.9|7990.9|7975.9|7966|7951|125
1617204600000|2021-03-31 15:30:00|7990.7|7975.7|7988.6|7973.6|7998.9|7983.9|7987.9|7972.9|127
1617204900000|2021-03-31 15:35:00|7988.9|7973.9|7996|7981|7996.5|7981.5|7982.8|7967.8|151
1617205200000|2021-03-31 15:40:00|7996.2|7981.2|8046.4|8031.4|8051.4|8036.4|7996.2|7981.2|205
1617205500000|2021-03-31 15:45:00|8044.9|8029.9|8010.1|7995.1|8044.9|8029.9|8008.6|7993.6|156
1617205800000|2021-03-31 15:50:00|8018.2|8003.2|8037.9|8022.9|8046.1|8031.1|8018.2|8003.2|175
1617206100000|2021-03-31 15:55:00|8037.6|8022.6|8049.2|8034.2|8054|8039|8018.3|8003.3|118
1617206400000|2021-03-31 16:00:00|8049.4|8034.4|8083.2|8068.2|8146.1|8131.1|8048.9|8017.4|852
1617206700000|2021-03-31 16:05:00|8084.7|8069.7|8120.8|8105.8|8136.1|8121.1|8065.9|8050.9|569
1617207000000|2021-03-31 16:10:00|8121.3|8106.3|8130.5|8115.5|8145.7|8130.7|8113.3|8098.3|252
1617207300000|2021-03-31 16:15:00|8130.2|8115.2|8113.5|8098.5|8130.2|8115.2|8106.9|8091.9|315
1617207600000|2021-03-31 16:20:00|8114.1|8099.1|8140.4|8125.4|8144.4|8129.4|8114.1|8099.1|170
1617207900000|2021-03-31 16:25:00|8138.9|8123.9|8164.3|8149.3|8192.1|8177.1|8133|8118|363
1617208200000|2021-03-31 16:30:00|8170|8155|8157.6|8142.6|8186.6|8171.6|8157.6|8142.6|203
1617208500000|2021-03-31 16:35:00|8157.1|8142.1|8167.1|8152.1|8179.7|8164.7|8157.1|8142.1|143
1617208800000|2021-03-31 16:40:00|8166.6|8151.6|8170.5|8155.5|8176.1|8161.1|8164.6|8149.6|131
1617209100000|2021-03-31 16:45:00|8169.8|8154.8|8173|8158|8181.3|8166.3|8167.3|8152.3|101
1617209400000|2021-03-31 16:50:00|8172.3|8157.3|8168|8153|8172.5|8157.5|8167.3|8152.3|150
1617209700000|2021-03-31 16:55:00|8167.6|8152.6|8161.2|8146.2|8168|8153|8157.3|8142.3|107
1617210000000|2021-03-31 17:00:00|8160.3|8145.3|8136.7|8121.7|8160.3|8145.3|8136.7|8121.7|171
1617210300000|2021-03-31 17:05:00|8137.7|8122.7|8148.5|8133.5|8154.4|8139.4|8137.2|8122.2|143
1617210600000|2021-03-31 17:10:00|8149|8134|8172.6|8157.6|8172.8|8157.8|8146.8|8131.8|115
1617210900000|2021-03-31 17:15:00|8172.8|8157.8|8179.3|8164.3|8182.5|8167.5|8171.5|8156.5|60
1617211200000|2021-03-31 17:20:00|8179.5|8164.5|8154.7|8139.7|8179.5|8164.5|8154.7|8139.7|53
1617211500000|2021-03-31 17:25:00|8155|8140|8128|8113|8155.2|8140.2|8128|8113|185
1617211800000|2021-03-31 17:30:00|8128.6|8113.6|8132.1|8117.1|8143|8128|8127.8|8112.8|71
1617212100000|2021-03-31 17:35:00|8132.6|8117.6|8146.6|8131.6|8146.6|8131.6|8132.4|8117.4|52
1617212400000|2021-03-31 17:40:00|8147.6|8132.6|8143.1|8128.1|8149.3|8134.3|8140.1|8125.1|43
1617212700000|2021-03-31 17:45:00|8142.5|8127.5|8130.3|8115.3|8142.5|8127.5|8125.3|8110.3|123
1617213000000|2021-03-31 17:50:00|8131.8|8116.8|8153.2|8138.2|8169.3|8154.3|8131.8|8116.8|130
1617213300000|2021-03-31 17:55:00|8153.8|8138.8|8159.2|8144.2|8171.3|8156.3|8146.3|8131.3|201
1617213600000|2021-03-31 18:00:00|8160.7|8145.7|8158.4|8143.4|8164.2|8149.2|8154.1|8139.1|229
1617213900000|2021-03-31 18:05:00|8157.4|8142.4|8140.9|8125.9|8165.6|8150.6|8140.9|8125.9|450
1617214200000|2021-03-31 18:10:00|8138.9|8123.9|8140.7|8125.7|8167.2|8152.2|8130.9|8115.9|1027
1617214500000|2021-03-31 18:15:00|8140.3|8125.3|8134.2|8119.2|8146.6|8131.6|8132.5|8117.5|313
1617238800000|2021-04-01 01:00:00|8138.9|8123.9|8120|8105|8142.2|8127.2|8109.4|8094.4|132
1617239100000|2021-04-01 01:05:00|8120.4|8105.4|8127.1|8112.1|8129.2|8114.2|8120.4|8105.4|66
1617239400000|2021-04-01 01:10:00|8128.4|8113.4|8144.5|8129.5|8144.5|8129.5|8128.4|8112.9|7
1617239700000|2021-04-01 01:15:00|8143.8|8128.8|8139.1|8124.1|8146.2|8131.2|8138.8|8123.8|19
1617240000000|2021-04-01 01:20:00|8138.9|8123.9|8150.8|8135.8|8155.6|8140.6|8137.7|8122.7|14
1617240300000|2021-04-01 01:25:00|8151.3|8136.3|8140.1|8125.1|8151.8|8136.8|8136.4|8121.4|40
1617240600000|2021-04-01 01:30:00|8140.4|8125.4|8144.9|8129.9|8144.9|8129.9|8139.4|8124.4|6
1617240900000|2021-04-01 01:35:00|8145.2|8130.2|8143.5|8128.5|8157.5|8142.5|8142.6|8127.6|51
1617241200000|2021-04-01 01:40:00|8149.4|8124.4|8158.9|8133.9|8168.4|8147.9|8146|8124.4|7
1617241500000|2021-04-01 01:45:00|8159.4|8134.4|8148|8133|8159.4|8140.6|8148|8129.2|2
1617241800000|2021-04-01 01:50:00|8148.3|8133.3|8151.5|8136.5|8153.5|8138.5|8148.3|8133.3|0
1617242100000|2021-04-01 01:55:00|8151.8|8136.8|8151.5|8136.5|8152.5|8137.5|8149.8|8134.8|8
1617242400000|2021-04-01 02:00:00|8152|8137|8151.5|8136.5|8154|8139|8151.5|8136.5|1
1617242700000|2021-04-01 02:05:00|8150|8135|8157.3|8142.3|8157.3|8142.3|8149|8134|7
1617243000000|2021-04-01 02:10:00|8157.5|8142.5|8155.5|8130.5|8158.7|8143.7|8151.5|8130.5|3
1617243300000|2021-04-01 02:15:00|8148.5|8133.5|8147.7|8132.7|8148.5|8133.5|8147.7|8132.7|0
1617243600000|2021-04-01 02:20:00|8147.9|8132.9|8148.7|8133.7|8154.2|8133.9|8147.9|8128.2|5
1617243900000|2021-04-01 02:25:00|||||||||18
1617244500000|2021-04-01 02:35:00|8148.8|8133.8|8148.8|8133.8|8148.8|8133.8|8148.8|8133.8|0
1617244800000|2021-04-01 02:40:00|8154.7|8129.7|8154.1|8129.1|8154.7|8129.7|8154.1|8129.1|0
1617245100000|2021-04-01 02:45:00|8149.7|8134.7|8149.5|8134.5|8150|8135|8149.5|8134.5|83
1617245700000|2021-04-01 02:55:00|8150.1|8135.1|8151.5|8136.5|8151.5|8136.5|8149.5|8134.5|0
1617246000000|2021-04-01 03:00:00|8152.6|8137.6|8161.5|8136.5|8165.5|8150.5|8150.6|8130.1|46
1617246300000|2021-04-01 03:05:00|8162.1|8137.1|8163.4|8148.4|8163.4|8148.4|8156.9|8136.5|0
1617246600000|2021-04-01 03:10:00|8161.4|8146.4|8160.4|8145.4|8164.9|8149.9|8160|8145|1
1617246900000|2021-04-01 03:15:00|8161.9|8146.9|8156.6|8141.6|8161.9|8146.9|8156.4|8141.4|1
1617247200000|2021-04-01 03:20:00|8157.4|8142.4|8154.4|8139.4|8157.4|8142.4|8152.9|8137.9|3
1617247500000|2021-04-01 03:25:00|8154.7|8139.7|8157.2|8142.2|8164.6|8144.6|8154.1|8136.8|1
1617247800000|2021-04-01 03:30:00|8157|8142|8168.6|8143.6|8169.6|8145.1|8157|8142|0
1617248100000|2021-04-01 03:35:00|8167.2|8142.2|8166.8|8141.8|8169.1|8151.4|8157.6|8141.8|2
1617248400000|2021-04-01 03:40:00|8167|8142|8166.8|8141.8|8167|8142|8166.8|8141.8|5
1617248700000|2021-04-01 03:45:00|8166.5|8141.5|8164.9|8139.9|8166.5|8141.5|8164.9|8139.9|0
1617249000000|2021-04-01 03:50:00|8164.5|8139.5|8164.5|8139.5|8164.5|8139.5|8164.5|8139.5|0
1617249900000|2021-04-01 04:05:00|8164.7|8139.7|8162.4|8147.4|8164.7|8147.4|8161.9|8139.5|1
1617250200000|2021-04-01 04:10:00|8164.9|8139.9|8164.9|8139.9|8164.9|8139.9|8164.9|8139.9|1
1617250500000|2021-04-01 04:15:00|||||||||1
1617250800000|2021-04-01 04:20:00|8163.4|8138.4|8164.4|8139.4|8164.4|8139.4|8163.4|8138.4|1
1617251100000|2021-04-01 04:25:00|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|1
1617251700000|2021-04-01 04:35:00|8164.7|8139.7|8164|8139|8165|8140|8164|8139|1
1617252600000|2021-04-01 04:50:00|8164.3|8139.3|8164|8139|8164.7|8139.7|8164|8139|3
1617252900000|2021-04-01 04:55:00|8164.1|8139.1|8164.1|8139.1|8164.1|8139.1|8164.1|8139.1|0
1617253800000|2021-04-01 05:10:00|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|2
1617254100000|2021-04-01 05:15:00|8163.5|8138.5|8163.5|8138.5|8163.5|8138.5|8163.5|8138.5|0
1617255000000|2021-04-01 05:30:00|8159.5|8134.5|8153|8138|8159.5|8138.2|8153|8134.5|7
1617255300000|2021-04-01 05:35:00|8151.8|8136.8|8150.8|8135.8|8153.2|8138.2|8150.4|8135.4|1
1617255600000|2021-04-01 05:40:00|8150.6|8135.6|8150.2|8135.2|8150.6|8135.6|8150.2|8135.2|0
1617255900000|2021-04-01 05:45:00|8150.1|8135.1|8150.5|8135.5|8150.8|8135.8|8150.1|8135.1|0
1617256200000|2021-04-01 05:50:00|8150.2|8135.2|8150.5|8135.5|8150.5|8135.5|8150|8135|0
1617256500000|2021-04-01 05:55:00|8150.2|8135.2|8151|8136|8151|8136|8150|8135|10
1617256800000|2021-04-01 06:00:00|8150.5|8135.5|8150.3|8135.3|8150.6|8135.6|8149.7|8134.7|10
1617257100000|2021-04-01 06:05:00|8150.1|8135.1|8143.3|8128.3|8150.6|8135.6|8143.3|8128.3|14
1617257400000|2021-04-01 06:10:00|8143.6|8128.6|8132.2|8117.2|8144.3|8129.3|8131.7|8116.7|8
1617257700000|2021-04-01 06:15:00|8131.9|8116.9|8129.5|8114.5|8143.3|8121|8129.5|8114.5|15
1617258000000|2021-04-01 06:20:00|8129.7|8114.7|8133.8|8118.8|8135|8120|8129.7|8114.7|5
1617258300000|2021-04-01 06:25:00|8134.4|8119.4|8136.6|8121.6|8138.1|8123.1|8128.5|8113.5|19
1617258600000|2021-04-01 06:30:00|8136.8|8121.8|8144.9|8129.9|8144.9|8129.9|8136.6|8121.6|3
1617258900000|2021-04-01 06:35:00|8146.1|8131.1|8146.3|8131.3|8147.3|8132.3|8144.9|8129.9|0
1617259200000|2021-04-01 06:40:00|8147.3|8132.3|8146.8|8131.8|8148.3|8133.3|8144.8|8129.8|1
1617259500000|2021-04-01 06:45:00|8147.1|8132.1|8144.6|8129.6|8147.3|8132.3|8144.6|8129.6|0
1617259800000|2021-04-01 06:50:00|8144.9|8129.9|8144.3|8129.3|8144.9|8129.9|8144.3|8129.3|3
1617260100000|2021-04-01 06:55:00|8144.6|8129.6|8150.3|8125.3|8150.6|8130.5|8136.3|8121.3|14
1617260400000|2021-04-01 07:00:00|8150.1|8125.1|8135.4|8120.4|8150.4|8129|8135.2|8120.2|10
1617260700000|2021-04-01 07:05:00|8148.1|8123.1|8141.9|8126.9|8148.8|8130.2|8141.6|8123.1|5
1617261000000|2021-04-01 07:10:00|8142|8127|8147|8122|8147.2|8127|8136|8119.8|2
1617261300000|2021-04-01 07:15:00|8146.8|8121.8|8146.8|8121.8|8146.8|8121.8|8146.8|8121.8|0
1617261600000|2021-04-01 07:20:00|8146|8131|8146.8|8121.8|8146.8|8131|8146|8121.8|0
1617262500000|2021-04-01 07:35:00|8147|8122|8147.7|8122.7|8147.7|8122.7|8147|8122|2
1617262800000|2021-04-01 07:40:00|8148.1|8123.1|8146.9|8131.9|8149.8|8134.8|8142.4|8122.9|12
1617263100000|2021-04-01 07:45:00|8147.9|8132.9|8145.8|8130.8|8149.4|8134.4|8144.8|8129.8|2
1617263400000|2021-04-01 07:50:00|8147.8|8132.8|8152.1|8127.1|8152.1|8132.8|8145.8|8127.1|3
1617263700000|2021-04-01 07:55:00|8151.5|8126.5|8150.1|8125.1|8151.5|8126.5|8150.1|8125.1|0
1617264600000|2021-04-01 08:10:00|8150.3|8125.3|8150.4|8125.4|8150.4|8125.4|8150.3|8125.3|0
1617264900000|2021-04-01 08:15:00|8150.7|8125.7|8150.5|8125.5|8151|8126|8150.5|8125.5|2
1617265200000|2021-04-01 08:20:00|8151.2|8126.2|8146.5|8131.5|8151.2|8131.5|8146.5|8126.2|1
1617265500000|2021-04-01 08:25:00|8146|8131|8146.4|8131.4|8146.4|8131.4|8146|8131|1
1617265800000|2021-04-01 08:30:00|8146.2|8131.2|8146.2|8131.2|8146.2|8131.2|8146.2|8131.2|0
1617266100000|2021-04-01 08:35:00|8146.5|8131.5|8146.9|8131.9|8147.4|8132.4|8146.5|8131.5|1
1617266400000|2021-04-01 08:40:00|8146.7|8131.7|8147.9|8132.9|8147.9|8132.9|8146.2|8131.2|3
1617266700000|2021-04-01 08:45:00|8147.6|8132.6|8146.5|8131.5|8147.6|8132.6|8146.2|8131.2|3
1617267300000|2021-04-01 08:55:00|8146.7|8131.7|8146.7|8131.7|8147.2|8132.2|8146.7|8131.7|11
1617267600000|2021-04-01 09:00:00|8147|8132|8147.2|8132.2|8147.2|8132.2|8147|8132|0
1617267900000|2021-04-01 09:05:00|8146.3|8131.3|8145.4|8130.4|8146.3|8131.3|8145.4|8130.4|2
1617268200000|2021-04-01 09:10:00|8146|8131|8149.2|8134.2|8149.2|8134.2|8146|8131|1
1617268500000|2021-04-01 09:15:00|8149.7|8134.7|8149.4|8134.4|8151.2|8136.2|8149.2|8134.2|4
1617268800000|2021-04-01 09:20:00|8149.2|8134.2|8149.5|8134.5|8149.5|8134.5|8149.2|8134.2|1
1617269100000|2021-04-01 09:25:00|8149.3|8134.3|8141.8|8126.8|8149.5|8134.5|8141|8126|5
1617269400000|2021-04-01 09:30:00|8141.6|8126.6|8138|8123|8141.6|8126.6|8138|8123|1
1617269700000|2021-04-01 09:35:00|8134|8119|8125.2|8110.2|8134|8119|8125.2|8110.2|26
1617270000000|2021-04-01 09:40:00|8124.9|8109.9|8126.1|8111.1|8126.1|8111.1|8124.9|8109.9|25
1617270300000|2021-04-01 09:45:00|8128.8|8113.8|8128.6|8113.6|8131.1|8116.1|8128.6|8113.6|7
1617270600000|2021-04-01 09:50:00|8129.2|8114.2|8137.7|8122.7|8138|8123|8129.2|8114.2|16
1617270900000|2021-04-01 09:55:00|8137.9|8122.9|8138.2|8123.2|8138.2|8123.2|8137.9|8122.9|2
1617271200000|2021-04-01 10:00:00|8141.4|8126.4|8141.7|8126.7|8142.2|8127.2|8141.4|8126.4|7
1617271500000|2021-04-01 10:05:00|8142|8127|8142.2|8127.2|8142.2|8127.2|8142|8127|0
1617271800000|2021-04-01 10:10:00|8142.8|8127.8|8142.7|8127.7|8142.8|8127.8|8142.1|8127.1|2
1617272100000|2021-04-01 10:15:00|8142.9|8127.9|8142.9|8127.9|8142.9|8127.9|8142.9|8127.9|0
1617272400000|2021-04-01 10:20:00|8143.4|8128.4|8143.4|8128.4|8143.4|8128.4|8143.4|8128.4|0
1617272700000|2021-04-01 10:25:00|8143.7|8128.7|8143.7|8128.7|8143.7|8128.7|8143.7|8128.7|0
1617273300000|2021-04-01 10:35:00|8132.9|8117.9|8137.4|8122.4|8145.2|8123.4|8132.9|8117.3|34
1617273600000|2021-04-01 10:40:00|8138|8123|8141.2|8126.2|8141.2|8126.2|8137.9|8122.9|2
1617273900000|2021-04-01 10:45:00|8140.9|8125.9|8140.9|8125.9|8140.9|8125.9|8140.7|8125.7|0
1617274200000|2021-04-01 10:50:00|8145.2|8130.2|8153.3|8138.3|8153.3|8138.3|8145.2|8130.2|6
1617274500000|2021-04-01 10:55:00|8153.5|8138.5|8153.5|8138.5|8153.5|8138.5|8153.5|8138.5|3
1617274800000|2021-04-01 11:00:00|8152|8137|8152.5|8137.5|8153.5|8138.5|8151|8136|7
1617275100000|2021-04-01 11:05:00|8151.6|8136.6|8152.5|8137.5|8152.5|8137.5|8151|8136|3
1617275400000|2021-04-01 11:10:00|8152.3|8137.3|8152.3|8137.3|8152.3|8137.3|8152.3|8137.3|0
1617275700000|2021-04-01 11:15:00|8150.3|8135.3|8149|8134|8150.3|8135.3|8145.5|8130.5|13
1617276300000|2021-04-01 11:25:00|8148.7|8133.7|8148.5|8133.5|8148.7|8133.7|8148.3|8133.3|0
1617276600000|2021-04-01 11:30:00|8148.6|8133.6|8150.4|8135.4|8150.6|8135.6|8148.3|8133.3|5
1617277200000|2021-04-01 11:40:00|8148.6|8133.6|8146.6|8131.6|8148.6|8133.6|8146.6|8131.6|1
1617277500000|2021-04-01 11:45:00|8145.2|8130.2|8140.8|8125.8|8145.2|8130.2|8140.6|8125.6|8
1617277800000|2021-04-01 11:50:00|8140.6|8125.6|8140.6|8125.6|8141.2|8126.2|8140.3|8125.3|17
1617278100000|2021-04-01 11:55:00|8140.9|8125.9|8145.7|8130.7|8148.8|8133.8|8140.9|8125.9|17
1617278400000|2021-04-01 12:00:00|8145.3|8130.3|8178.1|8163.1|8178.1|8163.1|8138|8123|171
1617278700000|2021-04-01 12:05:00|8177.5|8162.5|8184.3|8169.3|8184.8|8169.8|8176.6|8161.6|94
1617279000000|2021-04-01 12:10:00|8184.1|8169.1|8191.3|8176.3|8205.7|8190.7|8184.1|8169.1|236
1617279300000|2021-04-01 12:15:00|8188.3|8173.3|8195|8180|8195.3|8180.3|8182.8|8167.8|50
1617279600000|2021-04-01 12:20:00|8194.3|8179.3|8203.8|8188.8|8205.6|8190.6|8190|8175|141
1617279900000|2021-04-01 12:25:00|8204.1|8189.1|8199.5|8184.5|8210|8195|8197.1|8182.1|105
1617280200000|2021-04-01 12:30:00|8198.5|8183.5|8179.5|8164.5|8199.2|8184.2|8170.2|8155.2|69
1617280500000|2021-04-01 12:35:00|8178.3|8163.3|8144.5|8129.5|8178.3|8163.3|8139.1|8124.1|264
1617280800000|2021-04-01 12:40:00|8144.3|8129.3|8140|8125|8149.1|8134.1|8138|8123|41
1617281100000|2021-04-01 12:45:00|8139.5|8124.5|8122.4|8107.4|8139.5|8124.5|8122.4|8107.4|123
1617281400000|2021-04-01 12:50:00|8120.4|8105.4|8129.8|8114.8|8133.5|8118.5|8119.4|8104.4|97
1617281700000|2021-04-01 12:55:00|8129.4|8114.4|8120.5|8105.5|8129.4|8114.4|8120.5|8105.5|80
1617282000000|2021-04-01 13:00:00|8122.5|8107.5|8140.6|8125.6|8140.6|8125.6|8119.6|8104.6|112
1617282300000|2021-04-01 13:05:00|8141.1|8126.1|8156.5|8141.5|8166|8151|8141.1|8126.1|30
1617282600000|2021-04-01 13:10:00|8155|8140|8154.8|8139.8|8156.8|8141.8|8143.5|8128.5|20
1617282900000|2021-04-01 13:15:00|8153.3|8138.3|8141.5|8126.5|8153.6|8138.6|8141.5|8126.5|100
1617283200000|2021-04-01 13:20:00|8141|8126|8163.9|8148.9|8163.9|8148.9|8137.5|8122.5|49
1617283500000|2021-04-01 13:25:00|8163.6|8148.6|8169.1|8154.1|8169.1|8154.1|8152.1|8137.1|75
1617283800000|2021-04-01 13:30:00|8168.6|8153.6|8128.9|8113.9|8168.6|8153.6|8126|8111|198
1617284100000|2021-04-01 13:35:00|8127.1|8112.1|8099.9|8084.9|8128.2|8113.2|8098.6|8083.6|175
1617284400000|2021-04-01 13:40:00|8099|8084|8079.2|8064.2|8102.7|8087.7|8078.7|8063.7|133
1617284700000|2021-04-01 13:45:00|8079.7|8064.7|8070.7|8055.7|8086.7|8071.7|8070.7|8055.7|86
1617285000000|2021-04-01 13:50:00|8071.3|8056.3|8087.9|8072.9|8087.9|8072.9|8064.4|8049.4|90
1617285300000|2021-04-01 13:55:00|8089.7|8074.7|8078.1|8063.1|8093.9|8078.9|8077.6|8062.6|112
1617285600000|2021-04-01 14:00:00|8077.8|8062.8|8080.9|8065.9|8090.4|8075.4|8073.7|8058.7|60
1617285900000|2021-04-01 14:05:00|8080.3|8065.3|8089.6|8074.6|8090.2|8075.2|8073.8|8058.8|30
1617286200000|2021-04-01 14:10:00|8089.9|8074.9|8088.2|8073.2|8090.4|8075.4|8078.8|8063.8|77
1617286500000|2021-04-01 14:15:00|8087.7|8072.7|8080.5|8065.5|8096|8081|8079.7|8064.7|81
1617286800000|2021-04-01 14:20:00|8079.9|8064.9|8075|8060|8082.7|8067.7|8066.7|8051.7|78
1617287100000|2021-04-01 14:25:00|8074.4|8059.4|8079.6|8064.6|8079.6|8064.6|8065.5|8050.5|100
1617287400000|2021-04-01 14:30:00|8078.4|8063.4|8055.1|8040.1|8078.6|8063.6|8050.8|8035.8|209
1617287700000|2021-04-01 14:35:00|8055.3|8040.3|8041.6|8026.6|8072.9|8057.9|8040.6|8025.6|194
1617288000000|2021-04-01 14:40:00|8041.1|8026.1|8043.9|8028.9|8049.6|8034.6|8039.9|8024.9|107
1617288300000|2021-04-01 14:45:00|8044.1|8029.1|8031.1|8016.1|8046.2|8031.2|8031.1|8016.1|159
1617288600000|2021-04-01 14:50:00|8030.5|8015.5|8005.3|7990.3|8030.5|8015.5|7995.3|7980.3|392
1617288900000|2021-04-01 14:55:00|8004.5|7989.5|8001.6|7986.6|8004.5|7989.5|7992.8|7977.8|167
1617289200000|2021-04-01 15:00:00|7996.4|7981.4|7966.9|7951.9|8012.4|7997.4|7966.9|7951.9|149
1617289500000|2021-04-01 15:05:00|7966.3|7951.3|7932.9|7917.9|7966.3|7951.3|7901.3|7886.3|705
1617289800000|2021-04-01 15:10:00|7930.3|7915.3|7906.4|7891.4|7930.3|7915.3|7903.6|7888.6|178
1617290100000|2021-04-01 15:15:00|7905.5|7890.5|7880.1|7865.1|7905.5|7890.5|7856.3|7841.3|527
1617290400000|2021-04-01 15:20:00|7882.1|7867.1|7879.3|7864.3|7899.8|7884.8|7876.1|7861.1|241
1617290700000|2021-04-01 15:25:00|7879|7864|7872.8|7857.8|7891|7876|7861.6|7846.6|252
1617291000000|2021-04-01 15:30:00|7871.2|7856.2|7871.8|7856.8|7877.4|7862.4|7857.5|7842.5|255
1617291300000|2021-04-01 15:35:00|7870.9|7855.9|7864.7|7849.7|7876.1|7861.1|7853.2|7838.2|272
1617291600000|2021-04-01 15:40:00|7864.4|7849.4|7878.1|7863.1|7880.2|7865.2|7861.8|7846.8|231
1617291900000|2021-04-01 15:45:00|7878.3|7863.3|7872.7|7857.7|7890|7875|7871.2|7856.2|213
1617292200000|2021-04-01 15:50:00|7872.4|7857.4|7867.6|7852.6|7872.4|7857.4|7846.9|7831.9|175
1617292500000|2021-04-01 15:55:00|7866.6|7851.6|7858.2|7843.2|7866.6|7851.6|7857.7|7842.7|91
1617292800000|2021-04-01 16:00:00|7857.9|7842.9|7845.3|7830.3|7857.9|7842.9|7843|7828|120
1617293100000|2021-04-01 16:05:00|7845|7830|7857.9|7842.9|7865.9|7850.9|7845|7830|170
1617293400000|2021-04-01 16:10:00|7857.7|7842.7|7858.7|7843.7|7861.9|7846.9|7854.1|7839.1|94
1617293700000|2021-04-01 16:15:00|7860|7845|7858.4|7843.4|7869.6|7854.6|7857.6|7842.6|259
1617294000000|2021-04-01 16:20:00|7858.1|7843.1|7861.3|7846.3|7863.5|7848.5|7854.6|7839.6|228
1617294300000|2021-04-01 16:25:00|7861.5|7846.5|7857.8|7842.8|7867.8|7852.8|7857.8|7842.8|186
1617294600000|2021-04-01 16:30:00|7857.5|7842.5|7861.2|7846.2|7864.9|7849.9|7855.1|7840.1|96
1617294900000|2021-04-01 16:35:00|7865.4|7850.4|7865.1|7850.1|7868.6|7853.6|7862.4|7847.4|54
1617295200000|2021-04-01 16:40:00|7864.8|7849.8|7861.3|7846.3|7878.1|7863.1|7861.3|7846.3|135
1617295500000|2021-04-01 16:45:00|7861.6|7846.6|7866.6|7851.6|7875.4|7860.4|7861.6|7846.6|79
1617295800000|2021-04-01 16:50:00|7867.2|7852.2|7865.7|7850.7|7867.2|7852.2|7858.9|7843.9|129
1617296100000|2021-04-01 16:55:00|7865.4|7850.4|7877.2|7862.2|7878.4|7863.4|7865.2|7850.2|592
1617296400000|2021-04-01 17:00:00|7877.6|7862.6|7881.4|7866.4|7881.4|7866.4|7868.1|7853.1|114
1617296700000|2021-04-01 17:05:00|7881.8|7866.8|7890.2|7875.2|7899.2|7884.2|7881.2|7866.2|61
1617297000000|2021-04-01 17:10:00|7889.6|7874.6|7888|7873|7894.7|7879.7|7882|7867|46
1617297300000|2021-04-01 17:15:00|7886.6|7871.6|7869.7|7854.7|7888.5|7873.5|7862.9|7847.9|166
1617297600000|2021-04-01 17:20:00|7869.4|7854.4|7870.4|7855.4|7879.4|7864.4|7868.9|7853.9|81
1617297900000|2021-04-01 17:25:00|7874.7|7859.7|7858.6|7843.6|7874.7|7859.7|7858.3|7843.3|95
1617298200000|2021-04-01 17:30:00|7858.3|7843.3|7868.1|7853.1|7869.7|7854.7|7856|7841|94
1617298500000|2021-04-01 17:35:00|7867.8|7852.8|7858.9|7843.9|7867.8|7852.8|7855.9|7840.9|91
1617298800000|2021-04-01 17:40:00|7859.1|7844.1|7862.8|7847.8|7865|7850|7858.6|7843.6|113
1617299100000|2021-04-01 17:45:00|7862.5|7847.5|7867.2|7852.2|7868.3|7853.3|7856.8|7841.8|100
1617299400000|2021-04-01 17:50:00|7866.9|7851.9|7852.5|7837.5|7866.9|7851.9|7846.7|7831.7|131
1617299700000|2021-04-01 17:55:00|7852.3|7837.3|7853.5|7838.5|7856.5|7841.5|7850.8|7835.8|173
1617300000000|2021-04-01 18:00:00|7853.8|7838.8|7852.2|7837.2|7868.3|7853.3|7847.8|7832.8|255
1617300300000|2021-04-01 18:05:00|7852.5|7837.5|7868.9|7853.9|7873.7|7858.7|7850.6|7835.6|339
1617300600000|2021-04-01 18:10:00|7869.3|7854.3|7843.3|7828.3|7879.1|7864.1|7842.8|7827.8|1426
1617300900000|2021-04-01 18:15:00|7843.6|7828.6|7845.9|7830.9|7859.2|7844.2|7843.6|7828.6|299
1617301200000|2021-04-01 18:20:00|7846.3|7831.3|7846.3|7831.3|7846.3|7831.3|7846.3|7831.3|0
1617584400000|2021-04-05 01:00:00|8000.1|7962.6|8018|8003|8027.7|8012.7|7979|7959.8|82
1617584700000|2021-04-05 01:05:00|8016.9|8001.9|8002.1|7964.6|8017.8|8002.8|7995.3|7957.8|51
1617585000000|2021-04-05 01:10:00|8001.1|7963.6|8008.9|7971.4|8008.9|7971.4|7981.1|7958.1|27
1617585300000|2021-04-05 01:15:00|8009.1|7971.6|8000.7|7985.7|8010.6|7986.4|7998.8|7970.2|9
1617585900000|2021-04-05 01:25:00|8000.4|7985.4|8000.2|7985.2|8000.4|7985.4|8000.2|7985.2|1
1617586200000|2021-04-05 01:30:00|7999.9|7984.9|7999.4|7984.4|7999.9|7984.9|7999.4|7984.4|2
1617586500000|2021-04-05 01:35:00|7998.9|7983.9|7991.5|7976.5|8000.6|7983.9|7991|7970.2|17
1617586800000|2021-04-05 01:40:00|7991.2|7976.2|7991|7976|7991.5|7976.5|7990.3|7975.3|205
1617587100000|2021-04-05 01:45:00|7990.3|7975.3|7989.8|7974.8|7990.3|7975.3|7989.5|7974.5|0
1617587400000|2021-04-05 01:50:00|7989.5|7974.5|7988|7973|7993.7|7974.5|7988|7968|1
1617587700000|2021-04-05 01:55:00|7985.9|7970.9|7984.5|7969.5|7985.9|7970.9|7984|7969|0
1617588000000|2021-04-05 02:00:00|7985|7970|7994.3|7979.3|7994.3|7979.3|7985|7970|5
1617588300000|2021-04-05 02:05:00|7994.9|7979.9|7995.8|7980.8|7996.8|7981.8|7994.9|7979.9|5
1617588600000|2021-04-05 02:10:00|||||||||3
1617588900000|2021-04-05 02:15:00|7996.1|7981.1|7995.8|7980.8|7996.6|7981.6|7995.8|7980.8|0
1617589200000|2021-04-05 02:20:00|7995.9|7980.9|7995.6|7980.6|7995.9|7980.9|7995.6|7980.6|0
1617589500000|2021-04-05 02:25:00|7995.3|7980.3|7990.2|7975.2|7995.3|7980.3|7990.2|7975.2|4
1617589800000|2021-04-05 02:30:00|7987|7972|7982.5|7967.5|7987|7972|7982.5|7967.5|1
1617590100000|2021-04-05 02:35:00|7981.7|7966.7|7982|7967|7982|7967|7981.7|7966.7|1
1617590400000|2021-04-05 02:40:00|7981.8|7966.8|7981.8|7966.8|7981.8|7966.8|7981.8|7966.8|2
1617590700000|2021-04-05 02:45:00|7980.8|7965.8|7985.3|7960.3|7985.3|7965.8|7980.8|7960.3|4
1617591300000|2021-04-05 02:55:00|7984.6|7959.6|7984.6|7959.6|7984.6|7959.6|7984.6|7959.6|0
1617591600000|2021-04-05 03:00:00|7984.4|7969.4|7980.6|7965.6|7984.8|7969.4|7980.1|7959.8|22
1617591900000|2021-04-05 03:05:00|7980.4|7965.4|7975.1|7960.1|7980.4|7965.4|7975.1|7960.1|2
1617592200000|2021-04-05 03:10:00|7975.8|7960.8|7976.6|7961.6|7976.6|7961.6|7975.8|7960.8|2
1617592500000|2021-04-05 03:15:00|7976.8|7961.8|7977.8|7962.8|7978.3|7963.3|7976.8|7961.8|0
1617592800000|2021-04-05 03:20:00|7977.5|7962.5|7977.6|7962.6|7977.8|7962.8|7977.5|7962.5|1
1617593100000|2021-04-05 03:25:00|7977.3|7962.3|7977.3|7962.3|7977.3|7962.3|7977.3|7962.3|0
1617594000000|2021-04-05 03:40:00|7977.6|7962.6|7977.6|7962.6|7977.6|7962.6|7977.6|7962.6|0
1617595200000|2021-04-05 04:00:00|7977.7|7962.7|7977.7|7962.7|7977.7|7962.7|7977.7|7962.7|0
1617596700000|2021-04-05 04:25:00|7977.4|7962.4|7979.4|7964.4|7979.4|7964.4|7977.4|7962.4|1
1617597000000|2021-04-05 04:30:00|7992.5|7977.5|7995|7970|7997|7978|7992.5|7969.7|1
1617597300000|2021-04-05 04:35:00|7988.1|7973.1|7987.2|7972.2|7988.1|7973.1|7986.5|7971.5|0
1617597900000|2021-04-05 04:45:00|7988|7973|7987.5|7972.5|7988|7973|7987.5|7972.5|0
1617598800000|2021-04-05 05:00:00|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|0
1617599400000|2021-04-05 05:10:00|7988.6|7973.6|7996.1|7981.1|7996.1|7981.1|7988.6|7973.6|9
1617599700000|2021-04-05 05:15:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|0
1617600000000|2021-04-05 05:20:00|7995.6|7980.6|7995.6|7980.6|7995.6|7980.6|7995.6|7980.6|0
1617600300000|2021-04-05 05:25:00|7993.1|7978.1|7994.8|7969.8|7995.8|7978.1|7993.1|7969.6|4
1617600600000|2021-04-05 05:30:00|7995.3|7970.3|7995.3|7970.3|7995.3|7970.3|7995.3|7970.3|0
1617600900000|2021-04-05 05:35:00|7994.8|7969.8|7995.1|7970.1|7995.3|7970.3|7994.8|7969.8|0
1617602400000|2021-04-05 06:00:00|7994.9|7969.9|7992.9|7967.9|7999.9|7969.9|7992.9|7962.1|3
1617602700000|2021-04-05 06:05:00|7992.6|7967.6|7990.8|7965.8|7992.6|7967.6|7990.8|7965.8|1
1617603000000|2021-04-05 06:10:00|7985.6|7970.6|7983.1|7968.1|7985.6|7970.6|7983.1|7968.1|3
1617603300000|2021-04-05 06:15:00|7982.8|7967.8|7980.1|7965.1|7982.8|7967.8|7980.1|7965.1|3
1617603600000|2021-04-05 06:20:00|7979.8|7964.8|7980.4|7965.4|7980.4|7965.4|7979.6|7964.6|3
1617603900000|2021-04-05 06:25:00|7979.9|7964.9|7974.1|7959.1|7979.9|7964.9|7974.1|7959.1|13
1617604200000|2021-04-05 06:30:00|7973.1|7958.1|7970.6|7955.6|7973.1|7958.1|7970.6|7955.6|0
1617604500000|2021-04-05 06:35:00|7972.1|7957.1|7972.1|7957.1|7972.1|7957.1|7970.1|7955.1|3
1617604800000|2021-04-05 06:40:00|7971.1|7956.1|7970.4|7955.4|7971.1|7956.1|7969.4|7954.4|0
1617605100000|2021-04-05 06:45:00|7968.7|7953.7|7967.9|7952.9|7968.7|7953.7|7967.9|7952.9|0
1617605400000|2021-04-05 06:50:00|7967.7|7952.7|7967.7|7952.7|7967.7|7952.7|7967.7|7952.7|7
1617605700000|2021-04-05 06:55:00|7968.5|7953.5|7965.9|7950.9|7968.5|7953.5|7965.9|7950.9|4
1617606000000|2021-04-05 07:00:00|7965.7|7950.7|7951.7|7936.7|7965.7|7950.7|7951.7|7936.7|15
1617606300000|2021-04-05 07:05:00|7950.8|7935.8|7948.7|7933.7|7950.8|7935.8|7948.7|7933.7|1
1617606600000|2021-04-05 07:10:00|7948.9|7933.9|7952.2|7937.2|7952.2|7937.2|7947.2|7932.2|7
1617606900000|2021-04-05 07:15:00|7952|7937|7953|7938|7953|7938|7952|7937|1
1617607200000|2021-04-05 07:20:00|7954.4|7939.4|7957.2|7942.2|7957.5|7942.5|7954.4|7939.4|1
1617607500000|2021-04-05 07:25:00|7957.5|7942.5|7964.9|7949.9|7965.5|7950.5|7957.2|7942.2|6
1617607800000|2021-04-05 07:30:00|7964.7|7949.7|7956.5|7941.5|7964.7|7949.7|7954.7|7939.7|33
1617608700000|2021-04-05 07:45:00|7956.3|7941.3|7955.3|7940.3|7956.5|7941.5|7955.3|7940.3|1
1617609000000|2021-04-05 07:50:00|7955|7940|7944.9|7929.9|7955|7940|7941.8|7926.8|14
1617609300000|2021-04-05 07:55:00|7946.8|7931.8|7944.8|7929.8|7946.8|7931.8|7942.3|7927.3|1
1617609600000|2021-04-05 08:00:00|7945|7930|7943|7928|7945.3|7930.3|7943|7928|2
1617609900000|2021-04-05 08:05:00|7941.8|7926.8|7941.3|7926.3|7941.8|7926.8|7941.3|7926.3|6
1617610200000|2021-04-05 08:10:00|7942.3|7927.3|7943.3|7928.3|7943.6|7928.6|7942.3|7927.3|19
1617610500000|2021-04-05 08:15:00|7943.9|7928.9|7958.1|7943.1|7958.5|7943.5|7943.9|7928.9|11
1617610800000|2021-04-05 08:20:00|7958.8|7943.8|7958.1|7943.1|7958.8|7943.8|7958.1|7943.1|0
1617611100000|2021-04-05 08:25:00|7958.6|7943.6|7958.1|7943.1|7959.1|7944.1|7958.1|7943.1|0
1617611400000|2021-04-05 08:30:00|7958.8|7943.8|7959.6|7944.6|7959.6|7944.6|7958.8|7943.8|0
1617611700000|2021-04-05 08:35:00|7962.7|7947.7|7979.1|7964.1|7984.4|7969.4|7962.7|7947.7|39
1617612000000|2021-04-05 08:40:00|7987.6|7972.6|7982.6|7957.6|7997.4|7982.4|7981.9|7957.6|20
1617612300000|2021-04-05 08:45:00|7982.4|7957.4|7985.9|7960.9|7985.9|7965.4|7978.7|7957.4|6
1617612600000|2021-04-05 08:50:00|7986.7|7971.7|7993.9|7978.9|7994.9|7979.9|7984.6|7969.6|2
1617612900000|2021-04-05 08:55:00|7993.6|7978.6|7992.4|7977.4|7994.1|7979.1|7992.4|7977.4|0
1617613200000|2021-04-05 09:00:00|7993.2|7978.2|7993.4|7978.4|7993.9|7978.9|7992.4|7977.4|1
1617613500000|2021-04-05 09:05:00|7993.9|7978.9|7988.9|7973.9|7993.9|7978.9|7988.9|7973.9|3
1617613800000|2021-04-05 09:10:00|7993.6|7968.6|7983.4|7968.4|7993.6|7973.1|7983.4|7966.1|0
1617614100000|2021-04-05 09:15:00|7982.9|7967.9|7980.7|7965.7|7982.9|7967.9|7980.7|7965.7|0
1617614400000|2021-04-05 09:20:00|7982.8|7967.8|7985.7|7970.7|7987.1|7970.7|7978.4|7961.2|9
1617614700000|2021-04-05 09:25:00|7985.9|7970.9|7994.7|7979.7|7997.7|7979.7|7985.4|7968.4|10
1617615000000|2021-04-05 09:30:00|7993.2|7978.2|7992.9|7977.9|7993.4|7978.4|7992.9|7977.9|0
1617615300000|2021-04-05 09:35:00|7993.2|7978.2|7996|7981|8000.9|7985.9|7991.9|7976.9|26
1617615600000|2021-04-05 09:40:00|7996.4|7981.4|7996|7981|7997|7982|7995.5|7980.5|2
1617615900000|2021-04-05 09:45:00|7995.7|7980.7|8001.2|7986.2|8002|7987|7995.7|7980.7|13
1617616200000|2021-04-05 09:50:00|8001.5|7986.5|8002.2|7987.2|8002.2|7987.2|8001.2|7986.2|3
1617616500000|2021-04-05 09:55:00|8007|7992|8004.7|7989.7|8007|7992|8004.5|7989.5|6
1617616800000|2021-04-05 10:00:00|8005.2|7990.2|8004.7|7989.7|8005.2|7990.2|8004.7|7989.7|2
1617617100000|2021-04-05 10:05:00|8002.9|7987.9|8000.5|7985.5|8003.8|7988.8|8000.5|7985.5|15
1617617400000|2021-04-05 10:10:00|8000.3|7985.3|7999.3|7984.3|8000.3|7985.3|7999.3|7984.3|0
1617618000000|2021-04-05 10:20:00|7999|7984|7996|7981|7999|7984|7995.5|7980.5|1
1617618300000|2021-04-05 10:25:00|7995.8|7980.8|7997|7982|7997|7982|7995.8|7980.8|0
1617618600000|2021-04-05 10:30:00|7997.5|7982.5|7996.3|7981.3|8004|7989|7996.3|7981.3|8
1617618900000|2021-04-05 10:35:00|7996.5|7981.5|7993.8|7978.8|7996.8|7981.8|7993.8|7978.8|1
1617619200000|2021-04-05 10:40:00|7993.5|7978.5|7995.5|7980.5|7995.5|7980.5|7993.5|7978.5|0
1617619500000|2021-04-05 10:45:00|7997.8|7982.8|8000.3|7985.3|8001.8|7986.8|7997.8|7982.8|5
1617619800000|2021-04-05 10:50:00|7998.8|7983.8|7998.3|7983.3|7998.8|7983.8|7996.3|7981.3|0
1617620100000|2021-04-05 10:55:00|7997.8|7982.8|7994.8|7979.8|7998.3|7983.3|7994.8|7979.8|1
1617620400000|2021-04-05 11:00:00|7995.1|7980.1|7984.8|7969.8|7996.6|7981.6|7984.3|7969.3|4
1617620700000|2021-04-05 11:05:00|7986|7971|7986.3|7971.3|7993.8|7972.5|7986|7966.8|3
1617621000000|2021-04-05 11:10:00|7986.1|7971.1|7991.8|7976.8|7998.1|7983.1|7986.1|7970.3|3
1617621300000|2021-04-05 11:15:00|7990.6|7975.6|7987.1|7972.1|7995.1|7976.6|7986.6|7968.1|5
1617621600000|2021-04-05 11:20:00|7988.5|7973.5|7994.3|7969.3|7994.6|7974.1|7988.5|7968.9|7
1617621900000|2021-04-05 11:25:00|7993.1|7978.1|7993.4|7978.4|7993.8|7978.8|7993.1|7978.1|17
1617622200000|2021-04-05 11:30:00|7996.2|7971.2|7992.9|7977.9|7996.2|7979.4|7988.6|7969.8|8
1617622500000|2021-04-05 11:35:00|7991.1|7976.1|7982.9|7967.9|7991.6|7976.6|7982.9|7967.9|4
1617622800000|2021-04-05 11:40:00|7982.4|7967.4|7973.4|7958.4|7982.4|7967.4|7965.4|7950.4|11
1617623100000|2021-04-05 11:45:00|7975.7|7960.7|7979.1|7964.1|7979.1|7964.1|7975.7|7960.7|1
1617623400000|2021-04-05 11:50:00|7978.1|7963.1|7975.6|7960.6|7978.1|7963.1|7975.6|7960.6|2
1617623700000|2021-04-05 11:55:00|7975.9|7960.9|7985.1|7970.1|7995.1|7980.1|7975.9|7960.9|30
1617624000000|2021-04-05 12:00:00|7985.4|7970.4|7980.2|7965.2|7992.2|7977.2|7980.2|7965.2|41
1617624300000|2021-04-05 12:05:00|7979.1|7964.1|7996.2|7981.2|7997.2|7982.2|7978.2|7963.2|39
1617624600000|2021-04-05 12:10:00|7996.7|7981.7|7980.9|7965.9|8001.2|7986.2|7979.7|7964.7|48
1617624900000|2021-04-05 12:15:00|7981.7|7966.7|7973.9|7958.9|7982.4|7967.4|7972.7|7957.7|18
1617625200000|2021-04-05 12:20:00|7974.2|7959.2|7979|7964|7979.5|7964.5|7973.2|7958.2|21
1617625500000|2021-04-05 12:25:00|7978.7|7963.7|7977.4|7962.4|7983.4|7968.4|7973.2|7958.2|35
1617625800000|2021-04-05 12:30:00|7977.2|7962.2|7985.7|7970.7|7988|7973|7977.2|7962.2|91
1617626100000|2021-04-05 12:35:00|7986.2|7971.2|7987.5|7972.5|7988.5|7973.5|7983.5|7968.5|81
1617626400000|2021-04-05 12:40:00|7987.7|7972.7|7996.8|7981.8|7996.8|7981.8|7983.2|7968.2|36
1617626700000|2021-04-05 12:45:00|7997.8|7982.8|7988|7973|7998.2|7983.2|7988|7973|94
1617627000000|2021-04-05 12:50:00|7989|7974|8006.7|7991.7|8010.2|7995.2|7989|7974|76
1617627300000|2021-04-05 12:55:00|8005.7|7990.7|7998|7983|8009.3|7994.3|7998|7983|41
1617627600000|2021-04-05 13:00:00|7999.2|7984.2|8001.8|7986.8|8003.3|7988.3|7999.2|7984.2|28
1617627900000|2021-04-05 13:05:00|7999.9|7984.9|7981.5|7966.5|7999.9|7984.9|7981.3|7966.3|26
1617628200000|2021-04-05 13:10:00|7981.8|7966.8|7978.5|7963.5|7981.8|7966.8|7971.5|7956.5|94
1617628500000|2021-04-05 13:15:00|7979.3|7964.3|7987.3|7972.3|7987.3|7972.3|7977.3|7962.3|18
1617628800000|2021-04-05 13:20:00|7986.3|7971.3|7985.3|7970.3|7988.3|7973.3|7984.8|7969.8|6
1617629100000|2021-04-05 13:25:00|7985|7970|7991.5|7976.5|7993|7978|7984.2|7969.2|53
1617629400000|2021-04-05 13:30:00|7992|7977|7998|7983|7999|7984|7987.2|7972.2|155
1617629700000|2021-04-05 13:35:00|7998.2|7983.2|7992.7|7977.7|8000.5|7985.5|7992.2|7977.2|48
1617630000000|2021-04-05 13:40:00|7993.8|7978.8|7991.5|7976.5|8000|7985|7989.3|7974.3|67
1617630300000|2021-04-05 13:45:00|7991.3|7976.3|8006|7991|8008|7993|7991.3|7976.3|124
1617630600000|2021-04-05 13:50:00|8007.5|7992.5|8008|7993|8011|7996|8002.3|7987.3|117
1617630900000|2021-04-05 13:55:00|8007.8|7992.8|7997.5|7982.5|8008.8|7993.8|7994.3|7979.3|68
1617631200000|2021-04-05 14:00:00|7997.8|7982.8|7991.8|7976.8|8001.8|7986.8|7991.8|7976.8|42
1617631500000|2021-04-05 14:05:00|7992.3|7977.3|7985.1|7970.1|7994|7979|7984.3|7969.3|31
1617631800000|2021-04-05 14:10:00|7984.8|7969.8|7978.6|7963.6|7993.3|7978.3|7978.1|7963.1|43
1617632100000|2021-04-05 14:15:00|7978.1|7963.1|7968.9|7953.9|7987.3|7972.3|7967.9|7952.9|88
1617632400000|2021-04-05 14:20:00|7969.6|7954.6|7993.6|7978.6|7993.6|7978.6|7969.6|7954.6|223
1617632700000|2021-04-05 14:25:00|7993.4|7978.4|8006.6|7991.6|8006.6|7991.6|7990.4|7975.4|101
1617633000000|2021-04-05 14:30:00|8006.1|7991.1|8017.1|8002.1|8022.6|8007.6|8006.1|7991.1|151
1617633300000|2021-04-05 14:35:00|8016.9|8001.9|7992.9|7977.9|8018.6|8003.6|7992.9|7977.9|76
1617633600000|2021-04-05 14:40:00|7992.2|7977.2|7993.2|7978.2|7998.7|7983.7|7984.4|7969.4|181
1617633900000|2021-04-05 14:45:00|7993.4|7978.4|7982.2|7967.2|7996.2|7981.2|7982.2|7967.2|77
1617634200000|2021-04-05 14:50:00|7982.4|7967.4|7983.2|7968.2|7986.4|7971.4|7977.4|7962.4|83
1617634500000|2021-04-05 14:55:00|7983.4|7968.4|7992.7|7977.7|8000.7|7985.7|7983.4|7968.4|96
1617634800000|2021-04-05 15:00:00|7993.7|7978.7|8013|7998|8021|8006|7993.7|7978.7|120
1617635100000|2021-04-05 15:05:00|8013.2|7998.2|8005.5|7990.5|8013.2|7998.2|8001.7|7986.7|69
1617635400000|2021-04-05 15:10:00|8005.2|7990.2|8013.5|7998.5|8013.5|7998.5|7999.5|7984.5|59
1617635700000|2021-04-05 15:15:00|8014.4|7999.4|8018.2|8003.2|8018.2|8003.2|8009.5|7994.5|55
1617636000000|2021-04-05 15:20:00|8018|8003|8012.5|7997.5|8022.8|8007.8|8009.7|7994.7|186
1617636300000|2021-04-05 15:25:00|8012|7997|8013.3|7998.3|8022.1|8007.1|8009.8|7994.8|148
1617636600000|2021-04-05 15:30:00|8013.8|7998.8|7997.5|7982.5|8014.8|7999.8|7997|7982|79
1617636900000|2021-04-05 15:35:00|7997.8|7982.8|7985.8|7970.8|7997.8|7982.8|7985.8|7970.8|48
1617637200000|2021-04-05 15:40:00|7983.7|7968.7|7982.6|7967.6|7989.6|7974.6|7980.3|7965.3|69
1617637500000|2021-04-05 15:45:00|7981.3|7966.3|7974.3|7959.3|7982.3|7967.3|7970|7955|136
1617637800000|2021-04-05 15:50:00|7974|7959|7974.6|7959.6|7979.3|7964.3|7973.8|7958.8|104
1617638100000|2021-04-05 15:55:00|7975.6|7960.6|7957.8|7942.8|7977.3|7962.3|7957.3|7942.3|136
1617638400000|2021-04-05 16:00:00|7957.3|7942.3|7951.6|7936.6|7959.3|7944.3|7950.3|7935.3|63
1617638700000|2021-04-05 16:05:00|7950.8|7935.8|7949.6|7934.6|7953.8|7938.8|7945.8|7930.8|102
1617639000000|2021-04-05 16:10:00|7949.8|7934.8|7952.3|7937.3|7957.8|7942.8|7949.8|7934.8|74
1617639300000|2021-04-05 16:15:00|7952.1|7937.1|7961.9|7946.9|7961.9|7946.9|7951.8|7936.8|82
1617639600000|2021-04-05 16:20:00|7962.1|7947.1|7965.4|7950.4|7969.4|7954.4|7962.1|7947.1|83
1617639900000|2021-04-05 16:25:00|7966.1|7951.1|7970.9|7955.9|7972.1|7957.1|7966.1|7951.1|51
1617640200000|2021-04-05 16:30:00|7971.1|7956.1|7963.6|7948.6|7972.1|7957.1|7957.1|7942.1|58
1617640500000|2021-04-05 16:35:00|7963.1|7948.1|7956.1|7941.1|7963.6|7948.6|7953.4|7938.4|49
1617640800000|2021-04-05 16:40:00|7955.6|7940.6|7964.4|7949.4|7966.2|7951.2|7955.6|7940.6|172
1617641100000|2021-04-05 16:45:00|7964.7|7949.7|7962.2|7947.2|7973.4|7958.4|7961.9|7946.9|32
1617641400000|2021-04-05 16:50:00|7962.7|7947.7|7970.4|7955.4|7972.9|7957.9|7962.7|7947.7|42
1617641700000|2021-04-05 16:55:00|7969.4|7954.4|7964.4|7949.4|7971.4|7956.4|7960.4|7945.4|38
1617642000000|2021-04-05 17:00:00|7964.7|7949.7|7957.7|7942.7|7965.9|7950.9|7954.4|7939.4|32
1617642300000|2021-04-05 17:05:00|7957.4|7942.4|7950.5|7935.5|7957.7|7942.7|7948.7|7933.7|82
1617642600000|2021-04-05 17:10:00|7951.5|7936.5|7934.2|7919.2|7954.5|7939.5|7930.9|7915.9|149
1617642900000|2021-04-05 17:15:00|7934.4|7919.4|7922.5|7907.5|7935.4|7920.4|7920.2|7905.2|122
1617643200000|2021-04-05 17:20:00|7922.2|7907.2|7914.2|7899.2|7924.2|7909.2|7913.9|7898.9|75
1617643500000|2021-04-05 17:25:00|7914|7899|7903|7888|7914.7|7899.7|7902.5|7887.5|68
1617643800000|2021-04-05 17:30:00|7900.4|7885.4|7891.7|7876.7|7903.5|7888.5|7889.7|7874.7|144
1617644100000|2021-04-05 17:35:00|7893|7878|7905.7|7890.7|7905.7|7890.7|7893|7878|133
1617644400000|2021-04-05 17:40:00|7906.2|7891.2|7901.3|7886.3|7912.2|7897.2|7896.5|7881.5|106
1617644700000|2021-04-05 17:45:00|7900.5|7885.5|7897.8|7882.8|7902.3|7887.3|7895.8|7880.8|41
1617645000000|2021-04-05 17:50:00|7898.3|7883.3|7897.3|7882.3|7905.5|7890.5|7888|7873|62
1617645300000|2021-04-05 17:55:00|7896.5|7881.5|7892.5|7877.5|7910.3|7895.3|7891.3|7876.3|77
1617645600000|2021-04-05 18:00:00|7892.8|7877.8|7881.5|7866.5|7895.3|7880.3|7881.5|7866.5|95
1617645900000|2021-04-05 18:05:00|7882.5|7867.5|7889.8|7874.8|7893.5|7878.5|7881.2|7866.2|125
1617646200000|2021-04-05 18:10:00|7889|7874|7851.8|7836.8|7893.8|7878.8|7850|7835|925
1617646500000|2021-04-05 18:15:00|7852.3|7837.3|7836.2|7821.2|7858.7|7843.7|7836.2|7821.2|533
1617670800000|2021-04-06 01:00:00|7857.9|7842.9|7911.3|7896.3|7927.8|7912.8|7857.9|7842.9|186
1617671100000|2021-04-06 01:05:00|7910.9|7895.9|7913.9|7898.9|7920.8|7905.8|7905.1|7890.1|28
1617671400000|2021-04-06 01:10:00|7915.1|7900.1|7908.1|7893.1|7917.4|7902.4|7904.4|7889.4|39
1617671700000|2021-04-06 01:15:00|7907.6|7892.6|7921.6|7906.6|7922.1|7907.1|7905.4|7890.4|63
1617672000000|2021-04-06 01:20:00|7921.9|7906.9|7926.6|7911.6|7926.6|7911.6|7921.9|7906.9|64
1617672300000|2021-04-06 01:25:00|7927.2|7912.2|7915.6|7900.6|7928.2|7913.2|7913.4|7898.4|54
1617672600000|2021-04-06 01:30:00|7918.6|7893.6|7905.2|7890.2|7918.6|7896.1|7903.6|7884.4|18
1617672900000|2021-04-06 01:35:00|7909.9|7884.9|7906.6|7891.6|7914.1|7897.9|7900.6|7884.9|21
1617673200000|2021-04-06 01:40:00|7911.4|7886.4|7904.9|7889.9|7911.4|7895.9|7904.9|7886.1|4
1617673500000|2021-04-06 01:45:00|7905.2|7890.2|7908.4|7870.9|7910.4|7891.2|7900.9|7869.1|24
1617673800000|2021-04-06 01:50:00|7906.2|7868.7|7890.2|7875.2|7915.2|7885.4|7889.7|7864.2|47
1617674100000|2021-04-06 01:55:00|7895.2|7880.2|7893.9|7878.9|7896.9|7881.9|7890.4|7875.4|32
1617674400000|2021-04-06 02:00:00|7892.7|7877.7|7889.7|7874.7|7893.4|7877.7|7881.4|7865.2|69
1617674700000|2021-04-06 02:05:00|7888.9|7873.9|7882.7|7867.7|7888.9|7873.9|7875.7|7860.7|32
1617675000000|2021-04-06 02:10:00|7882.4|7867.4|7880.2|7865.2|7892.5|7867.7|7879.9|7864.9|3
1617675300000|2021-04-06 02:15:00|7881.2|7866.2|7880.7|7865.7|7883.7|7868.7|7880.7|7865.7|3
1617675900000|2021-04-06 02:25:00|7881|7866|7867|7852|7882.2|7867.2|7862.2|7847.2|27
1617676200000|2021-04-06 02:30:00|7867.7|7852.7|7853.2|7838.2|7868.2|7853.2|7848.5|7833.5|71
1617676500000|2021-04-06 02:35:00|7853.5|7838.5|7880.5|7865.5|7880.5|7865.5|7853.5|7838.5|32
1617676800000|2021-04-06 02:40:00|7880.7|7865.7|7927|7889.5|7927.8|7898.7|7880.5|7865.5|36
1617677100000|2021-04-06 02:45:00|7926.8|7889.3|7930.7|7905.7|7935.3|7912|7921.6|7889.3|18
1617677400000|2021-04-06 02:50:00|7930.5|7915.5|7931|7916|7931|7916|7930.2|7915.2|1
1617677700000|2021-04-06 02:55:00|7930.5|7915.5|7930.8|7915.8|7932|7917|7930|7915|66
1617678000000|2021-04-06 03:00:00|7929.7|7914.7|7941.3|7926.3|7943|7928|7928.8|7913.8|60
1617678300000|2021-04-06 03:05:00|7941|7926|7949.3|7934.3|7957.3|7942.3|7941|7926|31
1617678600000|2021-04-06 03:10:00|7949.5|7934.5|7954.8|7939.8|7956.5|7940.5|7945.3|7930.3|13
1617678900000|2021-04-06 03:15:00|7962.3|7947.3|7962.3|7947.3|7962.3|7947.3|7962|7947|5
1617679200000|2021-04-06 03:20:00|7962.8|7947.8|7985.3|7970.3|7992.6|7977.6|7962.8|7947.8|29
1617679500000|2021-04-06 03:25:00|7986.3|7971.3|7993.1|7968.1|7995.1|7978.3|7986.3|7957.6|5
1617679800000|2021-04-06 03:30:00|7987.8|7972.8|7984.1|7969.1|7992.8|7973.3|7984.1|7967.8|6
1617680100000|2021-04-06 03:35:00|7991.1|7966.1|7988.1|7973.1|7992.8|7973.1|7986.6|7966.1|1
1617680400000|2021-04-06 03:40:00|7992.8|7967.8|7986.1|7971.1|7992.8|7974.1|7986.1|7967.8|7
1617681000000|2021-04-06 03:50:00|7986.3|7971.3|7986.3|7971.3|7986.3|7971.3|7986.3|7971.3|1
1617681300000|2021-04-06 03:55:00|7986.4|7971.4|7984.1|7969.1|7986.4|7971.4|7984.1|7969.1|0
1617681600000|2021-04-06 04:00:00|7982.9|7967.9|7963.6|7948.6|7982.9|7967.9|7963.4|7947.6|17
1617681900000|2021-04-06 04:05:00|7963.4|7948.4|7963.4|7948.4|7963.4|7948.4|7963.4|7948.4|3
1617682200000|2021-04-06 04:10:00|7962.4|7947.4|7959.6|7934.6|7962.4|7947.4|7957.6|7934.6|3
1617682500000|2021-04-06 04:15:00|7958.6|7933.6|7947.9|7932.9|7958.6|7933.9|7947.9|7929.6|1
1617682800000|2021-04-06 04:20:00|7947.4|7932.4|7947.9|7932.9|7947.9|7932.9|7947.1|7932.1|0
1617683100000|2021-04-06 04:25:00|7947.4|7932.4|7947.4|7932.4|7947.4|7932.4|7947.4|7932.4|0
1617684900000|2021-04-06 04:55:00|7947.5|7932.5|7947.5|7932.5|7947.5|7932.5|7947.5|7932.5|4
1617685200000|2021-04-06 05:00:00|7947.2|7932.2|7946.7|7931.7|7947.2|7932.2|7946.7|7931.7|2
1617685800000|2021-04-06 05:10:00|7947.7|7932.7|7948|7933|7948|7933|7947.7|7932.7|5
1617686700000|2021-04-06 05:25:00|7947.7|7932.7|7947.7|7932.7|7947.7|7932.7|7947.7|7932.7|0
1617687000000|2021-04-06 05:30:00|7949|7934|7985.3|7970.3|7998.3|7978.5|7949|7926.5|74
1617687300000|2021-04-06 05:35:00|7986.5|7971.5|7993.5|7978.5|7994.3|7978.5|7986.5|7968.3|54
1617687600000|2021-04-06 05:40:00|7993.8|7978.8|8001.8|7986.8|8002.5|7987.5|7993.5|7978.5|41
1617687900000|2021-04-06 05:45:00|8002|7987|8027.3|8012.3|8027.3|8012.3|8002|7987|33
1617688200000|2021-04-06 05:50:00|8027|8012|8043.1|8028.1|8044.8|8029.8|8026.8|8011.8|13
1617688500000|2021-04-06 05:55:00|8042.8|8027.8|8027.1|8002.1|8044.3|8029.3|8026.8|8001.6|17
1617688800000|2021-04-06 06:00:00|8024.9|8009.9|8004.1|7989.1|8032.5|8013.3|8002.8|7987.8|17
1617689100000|2021-04-06 06:05:00|8003.8|7988.8|8013.3|7998.3|8022.6|8003.8|8003.8|7984.6|22
1617689400000|2021-04-06 06:10:00|8012.8|7987.8|8014.8|7999.8|8023.8|8002.3|8010.6|7985.3|3
1617689700000|2021-04-06 06:15:00|8014.6|7999.6|8011.8|7986.8|8019.3|8004.3|8011.3|7986.3|4
1617690000000|2021-04-06 06:20:00|8011.3|7986.3|8004.3|7989.3|8012.4|7995.3|8004.3|7986.1|4
1617690300000|2021-04-06 06:25:00|8004.8|7989.8|8003.1|7988.1|8008.3|7989.8|8002.6|7983.3|1
1617690600000|2021-04-06 06:30:00|8002.8|7987.8|8005.4|7990.4|8006.8|7990.4|8002.6|7980.6|0
1617690900000|2021-04-06 06:35:00|8002.9|7987.9|8001.1|7986.1|8007.4|7988.1|8000.6|7981.8|12
1617691200000|2021-04-06 06:40:00|8000.6|7985.6|8000.6|7985.6|8000.6|7985.6|8000.6|7985.6|4
1617691500000|2021-04-06 06:45:00|7997.1|7982.1|8002.6|7987.6|8003.4|7988.4|7995.9|7980.9|25
1617691800000|2021-04-06 06:50:00|8012.7|7987.7|8015.4|8000.4|8015.4|8000.4|8012.7|7987.7|8
1617692100000|2021-04-06 06:55:00|8014.1|7999.1|8014.7|7989.7|8015.9|8000.9|8006.9|7988.4|24
1617692400000|2021-04-06 07:00:00|8014.4|7989.4|8027.2|8012.2|8032.2|8017.2|8011.2|7989.4|61
1617692700000|2021-04-06 07:05:00|8026.7|8011.7|8011.4|7996.4|8026.7|8011.7|8011.4|7996.4|6
1617693000000|2021-04-06 07:10:00|8011.2|7996.2|8009.2|7994.2|8011.2|7996.2|8009.2|7994.2|0
1617693300000|2021-04-06 07:15:00|8009.7|7994.7|8018.4|8003.4|8021.9|8006.9|8009.2|7994.2|8
1617693600000|2021-04-06 07:20:00|8018.2|8003.2|8012.9|7997.9|8018.2|8003.2|8012.2|7997.2|20
1617693900000|2021-04-06 07:25:00|8012.7|7997.7|8012.2|7997.2|8012.9|7997.9|8012.2|7997.2|1
1617694200000|2021-04-06 07:30:00|8012.7|7997.7|8012.7|7997.7|8016.5|8001.5|8011.7|7996.7|29
1617694500000|2021-04-06 07:35:00|8013|7998|8015|8000|8015.5|8000.5|8010.2|7995.2|11
1617694800000|2021-04-06 07:40:00|8015.2|8000.2|8019|8004|8019|8004|8015|8000|2
1617695100000|2021-04-06 07:45:00|8013.5|7998.5|8019|8004|8019|8004|8013.5|7998.5|4
1617695400000|2021-04-06 07:50:00|8017.2|8002.2|8016|8001|8017.2|8002.2|8016|8001|6
1617695700000|2021-04-06 07:55:00|8017.2|8002.2|8018.2|8003.2|8018.7|8003.7|8016.7|8001.7|4
1617696000000|2021-04-06 08:00:00|8018.3|8003.3|8021.5|8006.5|8022|8007|8018.3|8003.3|8
1617696300000|2021-04-06 08:05:00|||||||||2
1617696600000|2021-04-06 08:10:00|8021.3|8006.3|8025|8010|8025|8010|8020.8|8005.8|3
1617696900000|2021-04-06 08:15:00|8026.8|8011.8|8037.5|8022.5|8037.5|8022.5|8025.3|8010.3|14
1617697200000|2021-04-06 08:20:00|8037.3|8022.3|8024.3|8009.3|8037.3|8022.3|8024.3|8009.3|7
1617697500000|2021-04-06 08:25:00|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|2
1617697800000|2021-04-06 08:30:00|8023.8|8008.8|8020.5|8005.5|8024|8009|8020.5|8005.5|20
1617698100000|2021-04-06 08:35:00|8020.3|8005.3|8014.5|7999.5|8020.5|8005.5|8014.5|7999.5|16
1617698400000|2021-04-06 08:40:00|8017.3|8002.3|8018.6|8003.6|8018.8|8003.8|8017.1|8002.1|8
1617698700000|2021-04-06 08:45:00|8017.8|8002.8|8020.1|8005.1|8020.3|8005.3|8017.1|8002.1|10
1617699000000|2021-04-06 08:50:00|8020.8|8005.8|8027.8|8012.8|8029.3|8014.3|8020.8|8005.8|9
1617699300000|2021-04-06 08:55:00|8028.3|8013.3|8031.3|8016.3|8034.1|8019.1|8027.8|8012.8|34
1617699600000|2021-04-06 09:00:00|8031.6|8016.6|8024.6|8009.6|8032.8|8017.8|8024.3|8009.3|12
1617699900000|2021-04-06 09:05:00|8024.3|8009.3|8023.8|8008.8|8024.3|8009.3|8023.3|8008.3|0
1617700200000|2021-04-06 09:10:00|8023.9|8008.9|8021.1|8006.1|8023.9|8008.9|8020.4|8005.4|4
1617700500000|2021-04-06 09:15:00|8021.4|8006.4|8031.4|8016.4|8031.6|8016.6|8021.4|8006.4|32
1617700800000|2021-04-06 09:20:00|8029.1|8014.1|8022.9|8007.9|8029.1|8014.1|8022.9|8007.9|34
1617701100000|2021-04-06 09:25:00|8025.9|8010.9|8024.6|8009.6|8025.9|8010.9|8021.4|8006.4|38
1617701400000|2021-04-06 09:30:00|8023.9|8008.9|8028.9|8013.9|8029.4|8014.4|8022.6|8007.6|12
1617701700000|2021-04-06 09:35:00|8028.6|8013.6|8021.4|8006.4|8028.6|8013.6|8021.4|8006.4|5
1617702000000|2021-04-06 09:40:00|8022.6|8007.6|8019.4|8004.4|8025.4|8010.4|8019.4|8004.4|4
1617702300000|2021-04-06 09:45:00|8020.9|8005.9|8017.7|8002.7|8022.4|8007.4|8017.7|8002.7|3
1617702600000|2021-04-06 09:50:00|8017.4|8002.4|8012.9|7997.9|8017.4|8002.4|8012.9|7997.9|3
1617702900000|2021-04-06 09:55:00|8012|7997|7993.9|7978.9|8012|7997|7993.9|7978.9|3
1617703200000|2021-04-06 10:00:00|8001.2|7986.2|7998.4|7983.4|8005.9|7990.9|7998.4|7983.4|16
1617703500000|2021-04-06 10:05:00|7995.9|7980.9|7991|7976|7999.5|7984.5|7991|7976|23
1617703800000|2021-04-06 10:10:00|7988.4|7973.4|7986.7|7971.7|7996.2|7981.2|7986.7|7971.7|26
1617704400000|2021-04-06 10:20:00|7985.4|7970.4|7984.5|7969.5|7985.4|7970.4|7984.2|7969.2|1
1617704700000|2021-04-06 10:25:00|7981.2|7966.2|7984.2|7969.2|7990|7973.2|7980.7|7965|12
1617705000000|2021-04-06 10:30:00|7984.7|7969.7|7989.2|7974.2|7990.2|7975.2|7984.7|7969.7|13
1617705300000|2021-04-06 10:35:00|||||||||1
1617705600000|2021-04-06 10:40:00|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|0
1617705900000|2021-04-06 10:45:00|7988|7973|7988.8|7973.8|7992.3|7977.3|7987.8|7972.8|16
1617706200000|2021-04-06 10:50:00|7988.5|7973.5|7985|7970|7988.5|7973.5|7985|7970|2
1617706500000|2021-04-06 10:55:00|7984.5|7969.5|7984.8|7969.8|7987.5|7972.5|7983.8|7968.8|3
1617706800000|2021-04-06 11:00:00|7984.5|7969.5|7973.5|7958.5|7990.8|7975.8|7973.5|7958.5|30
1617707100000|2021-04-06 11:05:00|7973.8|7958.8|7971.3|7956.3|7978.8|7963.8|7970|7955|44
1617707400000|2021-04-06 11:10:00|7973.3|7958.3|7981.3|7966.3|7981.3|7966.3|7972.8|7957.8|23
1617707700000|2021-04-06 11:15:00|7983.1|7968.1|8008.6|7993.6|8008.6|7993.6|7983.1|7968.1|41
1617708000000|2021-04-06 11:20:00|8008.8|7993.8|7999.3|7984.3|8012.1|7997.1|7998.6|7983.6|24
1617708300000|2021-04-06 11:25:00|7996.1|7981.1|8000.9|7985.9|8000.9|7985.9|7992.8|7977.8|62
1617708600000|2021-04-06 11:30:00|8000.6|7985.6|8001.1|7986.1|8001.1|7986.1|8000.6|7985.6|5
1617708900000|2021-04-06 11:35:00|8001.4|7986.4|8002.6|7987.6|8002.9|7987.9|8001.4|7986.4|8
1617709200000|2021-04-06 11:40:00|8002.9|7987.9|8020.4|8005.4|8022.4|8007.4|8002.9|7987.9|134
1617709500000|2021-04-06 11:45:00|8017.1|8002.1|8010.4|7972.9|8017.1|8002.1|8005.6|7972.9|18
1617709800000|2021-04-06 11:50:00|8008.9|7993.9|8004.6|7989.6|8008.9|7993.9|7993.9|7978.9|194
1617710100000|2021-04-06 11:55:00|8005.1|7990.1|8024.2|8009.2|8024.4|8009.4|8005.1|7990.1|30
1617710400000|2021-04-06 12:00:00|8023.9|8008.9|8038.4|8023.4|8043.7|8028.7|8015.7|8000.7|120
1617710700000|2021-04-06 12:05:00|8038.2|8023.2|8022.7|8007.7|8042.9|8027.9|8018.9|8003.9|67
1617711000000|2021-04-06 12:10:00|8022.2|8007.2|8023|8008|8030.2|8015.2|8015.9|8000.9|409
1617711300000|2021-04-06 12:15:00|8021|8006|8030.5|8015.5|8030.5|8015.5|8019.9|8004.9|193
1617711600000|2021-04-06 12:20:00|8030.2|8015.2|8033.5|8018.5|8037.7|8022.7|8024.5|8009.5|111
1617711900000|2021-04-06 12:25:00|8034|8019|8050|8035|8051.7|8036.7|8032.2|8017.2|111
1617712200000|2021-04-06 12:30:00|8053|8038|8048.3|8033.3|8055.8|8040.8|8043|8028|88
1617712500000|2021-04-06 12:35:00|8048.5|8033.5|8050.8|8035.8|8052.8|8037.8|8039|8024|112
1617712800000|2021-04-06 12:40:00|8050.5|8035.5|8046.8|8031.8|8050.8|8035.8|8031.5|8016.5|44
1617713100000|2021-04-06 12:45:00|8047.5|8032.5|8036|8021|8047.5|8032.5|8030.5|8015.5|48
1617713400000|2021-04-06 12:50:00|8036.5|8021.5|8036.5|8021.5|8042.3|8027.3|8032.5|8017.5|76
1617713700000|2021-04-06 12:55:00|8036.8|8021.8|8054.6|8039.6|8055.6|8040.6|8036.8|8021.8|237
1617714000000|2021-04-06 13:00:00|8053.3|8038.3|8154.8|8139.8|8155.6|8140.6|8048.6|8033.6|746
1617714300000|2021-04-06 13:05:00|8155.6|8140.6|8120.1|8105.1|8155.6|8140.6|8114.6|8099.6|325
1617714600000|2021-04-06 13:10:00|8120.6|8105.6|8101.6|8086.6|8121.9|8106.9|8100.8|8085.8|110
1617714900000|2021-04-06 13:15:00|8101.8|8086.8|8106.6|8091.6|8106.6|8091.6|8092.6|8077.6|59
1617715200000|2021-04-06 13:20:00|8106.8|8091.8|8099.1|8084.1|8110.8|8095.8|8096.1|8081.1|35
1617715500000|2021-04-06 13:25:00|8098.9|8083.9|8108.1|8093.1|8111.9|8096.9|8097.1|8082.1|93
1617715800000|2021-04-06 13:30:00|8106.6|8091.6|8128.4|8113.4|8133.4|8118.4|8105.9|8090.9|352
1617716100000|2021-04-06 13:35:00|8130.3|8115.3|8112.1|8097.1|8137.9|8122.9|8111.9|8096.9|154
1617716400000|2021-04-06 13:40:00|8111.9|8096.9|8114.6|8099.6|8131.1|8116.1|8104.4|8089.4|452
1617716700000|2021-04-06 13:45:00|8115.1|8100.1|8118.9|8103.9|8128.9|8113.9|8113.2|8098.2|534
1617717000000|2021-04-06 13:50:00|8118.2|8103.2|8120.5|8105.5|8127.4|8112.4|8113.4|8098.4|961
1617717300000|2021-04-06 13:55:00|8120.2|8105.2|8114.2|8099.2|8124|8109|8102.5|8087.5|379
1617717600000|2021-04-06 14:00:00|8114|8099|8101.2|8086.2|8120.2|8105.2|8100.7|8085.7|244
1617717900000|2021-04-06 14:05:00|8100.5|8085.5|8107|8092|8118|8103|8100|8085|424
1617718200000|2021-04-06 14:10:00|8107.2|8092.2|8103.5|8088.5|8114.7|8099.7|8092.5|8077.5|173
1617718500000|2021-04-06 14:15:00|8103.7|8088.7|8097.7|8082.7|8105.7|8090.7|8095|8080|107
1617718800000|2021-04-06 14:20:00|8097.5|8082.5|8106.8|8091.8|8111.7|8096.7|8097.2|8082.2|295
1617719100000|2021-04-06 14:25:00|8107.8|8092.8|8132.5|8117.5|8133|8118|8103.2|8088.2|534
1617719400000|2021-04-06 14:30:00|8132.7|8117.7|8104.5|8089.5|8133.2|8118.2|8099.8|8084.8|215
1617719700000|2021-04-06 14:35:00|8104|8089|8128.7|8113.7|8129.7|8114.7|8103.7|8088.7|127
1617720000000|2021-04-06 14:40:00|8129|8114|8129.5|8114.5|8134.3|8119.3|8124|8109|216
1617720300000|2021-04-06 14:45:00|8129|8114|8131|8116|8138.5|8123.5|8126|8111|149
1617720600000|2021-04-06 14:50:00|8130.8|8115.8|8140.5|8125.5|8140.5|8125.5|8127.5|8112.5|181
1617720900000|2021-04-06 14:55:00|8141.3|8126.3|8142.5|8127.5|8146.3|8131.3|8137.3|8122.3|239
1617721200000|2021-04-06 15:00:00|8143|8128|8131.5|8116.5|8143|8128|8131.5|8116.5|80
1617721500000|2021-04-06 15:05:00|8131.8|8116.8|8134.3|8119.3|8135|8120|8123.8|8108.8|83
1617721800000|2021-04-06 15:10:00|8134.1|8119.1|8135.3|8120.3|8138.3|8123.3|8128.5|8113.5|132
1617722100000|2021-04-06 15:15:00|8134.8|8119.8|8125.3|8110.3|8139.1|8124.1|8123.3|8108.3|94
1617722400000|2021-04-06 15:20:00|8125.8|8110.8|8132.1|8117.1|8135.8|8120.8|8125.8|8110.8|79
1617722700000|2021-04-06 15:25:00|8129.8|8114.8|8127.1|8112.1|8130.3|8115.3|8125.6|8110.6|77
1617723000000|2021-04-06 15:30:00|8126.8|8111.8|8116.1|8101.1|8126.8|8111.8|8115.1|8100.1|108
1617723300000|2021-04-06 15:35:00|8115.6|8100.6|8112.8|8097.8|8121.8|8106.8|8112.3|8097.3|108
1617723600000|2021-04-06 15:40:00|8112.3|8097.3|8115.3|8100.3|8119.6|8104.6|8110.3|8095.3|83
1617723900000|2021-04-06 15:45:00|8115.8|8100.8|8095.8|8080.8|8115.8|8100.8|8094.1|8079.1|192
1617724200000|2021-04-06 15:50:00|8096.1|8081.1|8105.3|8090.3|8109.8|8094.8|8090.8|8075.8|80
1617724500000|2021-04-06 15:55:00|8105.8|8090.8|8107.8|8092.8|8109.8|8094.8|8103.1|8088.1|109
1617724800000|2021-04-06 16:00:00|8108.1|8093.1|8103.6|8088.6|8109.1|8094.1|8097.6|8082.6|66
1617725100000|2021-04-06 16:05:00|8102.6|8087.6|8095.1|8080.1|8105.1|8090.1|8095.1|8080.1|112
1617725400000|2021-04-06 16:10:00|8093.9|8078.9|8088.1|8073.1|8094.4|8079.4|8079.6|8064.6|50
1617725700000|2021-04-06 16:15:00|8089.1|8074.1|8087.6|8072.6|8095.6|8080.6|8080.9|8065.9|65
1617726000000|2021-04-06 16:20:00|8088.1|8073.1|8094.6|8079.6|8094.6|8079.6|8084.4|8069.4|87
1617726300000|2021-04-06 16:25:00|8095.2|8080.2|8082.1|8067.1|8095.9|8080.9|8081.9|8066.9|81
1617726600000|2021-04-06 16:30:00|8082.4|8067.4|8077.4|8062.4|8084.9|8069.9|8076.6|8061.6|99
1617726900000|2021-04-06 16:35:00|8078.1|8063.1|8083.6|8068.6|8084.2|8069.2|8078.1|8063.1|59
1617727200000|2021-04-06 16:40:00|8084.4|8069.4|8094.7|8079.7|8097.9|8082.9|8082.9|8067.9|70
1617727500000|2021-04-06 16:45:00|8095.4|8080.4|8083.9|8068.9|8095.4|8080.4|8075.9|8060.9|116
1617727800000|2021-04-06 16:50:00|8084.1|8069.1|8092.9|8077.9|8094.9|8079.9|8078.1|8063.1|49
1617728100000|2021-04-06 16:55:00|8093.4|8078.4|8106.4|8091.4|8109.9|8094.9|8093.4|8078.4|49
1617728400000|2021-04-06 17:00:00|8106.9|8091.9|8106.9|8091.9|8113.2|8098.2|8105.9|8090.9|56
1617728700000|2021-04-06 17:05:00|8105.4|8090.4|8092.4|8077.4|8105.4|8090.4|8092.4|8077.4|46
1617729000000|2021-04-06 17:10:00|8091.9|8076.9|8099.4|8084.4|8102.2|8087.2|8091.9|8076.9|28
1617729300000|2021-04-06 17:15:00|8099.2|8084.2|8090.4|8075.4|8102|8087|8090.4|8075.4|74
1617729600000|2021-04-06 17:20:00|8090.2|8075.2|8085.5|8070.5|8091.7|8076.7|8083.7|8068.7|93
1617729900000|2021-04-06 17:25:00|8085.2|8070.2|8085|8070|8085.7|8070.7|8073|8058|114
1617730200000|2021-04-06 17:30:00|8085.5|8070.5|8055|8040|8086|8071|8054.7|8039.7|141
1617730500000|2021-04-06 17:35:00|8059.2|8044.2|8060|8045|8067.7|8052.7|8058|8043|91
1617730800000|2021-04-06 17:40:00|8060.7|8045.7|8064.2|8049.2|8072.5|8057.5|8058|8043|92
1617731100000|2021-04-06 17:45:00|8064|8049|8072.7|8057.7|8081|8066|8063.7|8048.7|102
1617731400000|2021-04-06 17:50:00|8073.8|8058.8|8068|8053|8080.2|8065.2|8063.2|8048.2|125
1617731700000|2021-04-06 17:55:00|8068.3|8053.3|8064.5|8049.5|8071.7|8056.7|8061.5|8046.5|75
1617732000000|2021-04-06 18:00:00|8064.8|8049.8|8071|8056|8074.3|8059.3|8061|8046|86
1617732300000|2021-04-06 18:05:00|8070|8055|8066.8|8051.8|8081.3|8066.3|8050.3|8035.3|275
1617732600000|2021-04-06 18:10:00|8066.3|8051.3|7991.5|7976.5|8072.8|8057.8|7984.3|7969.3|1377
1617732900000|2021-04-06 18:15:00|7991.3|7976.3|7986|7971|8001.3|7986.3|7983.5|7968.5|322
1617757200000|2021-04-07 01:00:00|7997.9|7982.9|8035.1|8020.1|8051.6|8036.6|7997.6|7979.1|82
1617757500000|2021-04-07 01:05:00|8034.9|8019.9|8037.7|8022.7|8038.4|8023.4|8034.9|8019.9|5
1617757800000|2021-04-07 01:10:00|8038.2|8023.2|8048.4|8033.4|8048.4|8033.4|8038.2|8023.2|4
1617758100000|2021-04-07 01:15:00|8048.7|8033.7|8049.4|8034.4|8049.4|8034.4|8046.7|8031.7|1
1617758400000|2021-04-07 01:20:00|8049.9|8034.9|8038.7|8023.7|8050.4|8035.4|8038.7|8023.7|17
1617758700000|2021-04-07 01:25:00|8039.9|8024.9|8042.7|8027.7|8042.7|8027.7|8039.2|8024.2|31
1617759000000|2021-04-07 01:30:00|||||||||1
1617759300000|2021-04-07 01:35:00|8042.4|8027.4|8042.5|8027.5|8042.5|8027.5|8042.4|8027.4|2
1617759600000|2021-04-07 01:40:00|8042.7|8027.7|8043.7|8028.7|8043.7|8028.7|8042.7|8027.7|10
1617760200000|2021-04-07 01:50:00|||||||||6
1617760500000|2021-04-07 01:55:00|8044|8029|8044.7|8029.7|8044.7|8029.7|8044|8029|1
1617760800000|2021-04-07 02:00:00|8044.5|8029.5|8029.5|8014.5|8044.5|8029.5|8029.5|8014.5|13
1617761100000|2021-04-07 02:05:00|||||||||2
1617761400000|2021-04-07 02:10:00|8030.3|8015.3|8048.8|8011.3|8048.8|8015.3|8027.5|8011.3|32
1617761700000|2021-04-07 02:15:00|8049.3|8011.8|8048.3|8023.3|8053.5|8023.3|8046|8011.8|4
1617762300000|2021-04-07 02:25:00|8044.5|8029.5|8046.5|8031.5|8046.5|8031.5|8044.5|8029.5|0
1617762600000|2021-04-07 02:30:00|8046.3|8031.3|8045.5|8020.5|8052.3|8031.3|8045.3|8014.3|4
1617763200000|2021-04-07 02:40:00|8045.6|8020.6|8045.6|8020.6|8045.6|8020.6|8045.6|8020.6|0
1617763500000|2021-04-07 02:45:00|8046.1|8021.1|8046.3|8021.3|8046.3|8021.3|8046.1|8021.1|2
1617764700000|2021-04-07 03:05:00|8044.3|8029.3|8043.3|8028.3|8044.3|8029.3|8043.3|8028.3|4
1617765300000|2021-04-07 03:15:00|8043.4|8028.4|8045.4|8030.4|8050.4|8035.4|8041.6|8026.6|17
1617765600000|2021-04-07 03:20:00|8047.9|8032.9|8047.1|8032.1|8050.1|8035.1|8044.4|8029.4|21
1617765900000|2021-04-07 03:25:00|8048.4|8033.4|8058.9|8043.9|8060.6|8043.9|8048.4|8033.4|18
1617766200000|2021-04-07 03:30:00|8061.4|8046.4|8068.4|8053.4|8071.6|8056.6|8061.4|8046.4|2
1617766500000|2021-04-07 03:35:00|8068.6|8053.6|8068.4|8053.4|8068.6|8053.6|8068.4|8053.4|0
1617766800000|2021-04-07 03:40:00|8068.6|8053.6|8068.6|8053.6|8068.6|8053.6|8068.6|8053.6|0
1617767100000|2021-04-07 03:45:00|8073.1|8058.1|8069.2|8054.2|8073.6|8058.6|8069.2|8054.2|4
1617767700000|2021-04-07 03:55:00|8069.4|8054.4|8070.4|8055.4|8070.4|8055.4|8069.4|8054.4|0
1617768000000|2021-04-07 04:00:00|8071.2|8056.2|8071.4|8056.4|8071.9|8056.9|8071.2|8056.2|1
1617768900000|2021-04-07 04:15:00|8070.9|8055.9|8069.7|8054.7|8071.7|8056.7|8066.4|8051.4|14
1617769200000|2021-04-07 04:20:00|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|0
1617769500000|2021-04-07 04:25:00|8070|8055|8063.5|8048.5|8073.2|8058.2|8061.5|8046.5|11
1617769800000|2021-04-07 04:30:00|8063.2|8048.2|8063.2|8048.2|8069|8049|8063|8043.5|0
1617770100000|2021-04-07 04:35:00|8068.5|8053.5|8068.7|8043.7|8070.5|8055.5|8063.2|8043.7|20
1617770400000|2021-04-07 04:40:00|8068|8043|8078.7|8063.7|8078.7|8063.7|8068|8039|37
1617770700000|2021-04-07 04:45:00|8079|8064|8101.7|8086.7|8101.7|8086.7|8079|8064|35
1617771000000|2021-04-07 04:50:00|8104.8|8089.8|8103.8|8078.8|8111|8095.2|8094.2|8070.2|14
1617771300000|2021-04-07 04:55:00|8104|8079|8104.5|8079.5|8104.5|8079.5|8104|8079|3
1617771600000|2021-04-07 05:00:00|8100.8|8085.8|8102.5|8077.5|8105.8|8087|8100.8|8077.5|1
1617772500000|2021-04-07 05:15:00|8102.3|8077.3|8102|8077|8102.3|8077.3|8102|8077|0
1617773100000|2021-04-07 05:25:00|8102.1|8077.1|8102.1|8077.1|8102.1|8077.1|8102.1|8077.1|0
1617773400000|2021-04-07 05:30:00|8102.3|8077.3|8084.3|8059.3|8102.6|8077.6|8084.3|8054.1|6
1617773700000|2021-04-07 05:35:00|8084.1|8059.1|8078.3|8040.8|8088.6|8059.1|8078.3|8040.8|9
1617774000000|2021-04-07 05:40:00|8079.3|8041.8|8059.6|8044.6|8079.8|8046.1|8059.6|8038.3|2
1617774300000|2021-04-07 05:45:00|8057.1|8042.1|8060.8|8035.8|8060.8|8042.1|8053.1|8035.6|9
1617774600000|2021-04-07 05:50:00|8061.1|8036.1|8056.1|8041.1|8061.6|8046.1|8056.1|8035.3|2
1617774900000|2021-04-07 05:55:00|8057.1|8042.1|8081.1|8066.1|8091.9|8066.4|8057.1|8032.9|3
1617775200000|2021-04-07 06:00:00|8080.6|8065.6|8091.6|8066.6|8095.1|8072.1|8080.6|8064.6|4
1617775500000|2021-04-07 06:05:00|8092.1|8067.1|8093.4|8055.9|8093.4|8067.1|8091.4|8053.9|0
1617775800000|2021-04-07 06:10:00|8092.9|8055.4|8092.9|8055.4|8092.9|8055.4|8092.9|8055.4|5
1617776100000|2021-04-07 06:15:00|8092.6|8055.1|8088.1|8063.1|8092.9|8063.1|8088.1|8055.1|0
1617776400000|2021-04-07 06:20:00|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|2
1617776700000|2021-04-07 06:25:00|8092.1|8067.1|8079.9|8064.9|8092.1|8071.6|8079.9|8060.9|5
1617777000000|2021-04-07 06:30:00|8079.7|8064.7|8071.2|8046.2|8079.7|8064.7|8069.7|8046.2|9
1617777300000|2021-04-07 06:35:00|8070.9|8045.9|8066.2|8041.2|8070.9|8048.7|8061.4|8039.4|5
1617777600000|2021-04-07 06:40:00|8061.7|8046.7|8065.2|8050.2|8066.7|8050.2|8061.7|8039.9|2
1617777900000|2021-04-07 06:45:00|8062.4|8047.4|8091.2|8066.2|8091.2|8069.2|8062.2|8047.2|10
1617778200000|2021-04-07 06:50:00|8085.9|8070.9|8088.9|8063.9|8092.2|8071.4|8083.4|8054.2|1
1617778500000|2021-04-07 06:55:00|8089.2|8064.2|8101.2|8063.7|8101.2|8068.7|8082.2|8061.2|15
1617778800000|2021-04-07 07:00:00|8101.5|8064|8088|8073|8102.7|8075.7|8084.2|8063.2|28
1617779100000|2021-04-07 07:05:00|8089.7|8074.7|8073.2|8058.2|8089.7|8074.7|8073.2|8058.2|9
1617779400000|2021-04-07 07:10:00|8073|8058|8063.7|8048.7|8073|8058|8056|8038.5|62
1617779700000|2021-04-07 07:15:00|8064|8049|8084.7|8059.7|8085.5|8059.7|8064|8046.7|15
1617780000000|2021-04-07 07:20:00|8080.2|8065.2|8080.2|8065.2|8080.2|8065.2|8080.2|8065.2|0
1617780300000|2021-04-07 07:25:00|8079.2|8064.2|8078.7|8063.7|8079.2|8064.2|8078.7|8063.7|0
1617780600000|2021-04-07 07:30:00|8078.2|8063.2|8065.7|8050.7|8078.2|8063.2|8065|8045.5|11
1617780900000|2021-04-07 07:35:00|8065.5|8050.5|8067|8052|8071.7|8052|8064.2|8045.5|1
1617781200000|2021-04-07 07:40:00|8067.7|8052.7|8076.8|8051.8|8076.8|8055.3|8066.5|8051.5|2
1617781500000|2021-04-07 07:45:00|8077|8052|8078.5|8063.5|8078.5|8063.5|8071.5|8052|4
1617781800000|2021-04-07 07:50:00|8078.8|8063.8|8086.8|8071.8|8091.5|8071.8|8078.8|8063.8|7
1617782100000|2021-04-07 07:55:00|8086.5|8071.5|8099.5|8084.5|8105|8084.5|8086.5|8067.5|100
1617782400000|2021-04-07 08:00:00|8099.3|8084.3|8099.8|8084.8|8099.8|8084.8|8096|8081|2
1617782700000|2021-04-07 08:05:00|8098.3|8083.3|8100.8|8085.8|8100.8|8085.8|8096.8|8081.8|284
1617783000000|2021-04-07 08:10:00|8101|8086|8101|8086|8101|8086|8101|8086|20
1617783300000|2021-04-07 08:15:00|8100.8|8085.8|8095.8|8080.8|8100.8|8085.8|8090.8|8075|15
1617783600000|2021-04-07 08:20:00|8096.3|8081.3|8096.3|8081.3|8096.3|8081.3|8096.1|8081.1|1
1617783900000|2021-04-07 08:25:00|8095.8|8080.8|8105.1|8090.1|8105.1|8090.1|8093.1|8078.1|32
1617784200000|2021-04-07 08:30:00|8106.6|8091.6|8107.6|8092.6|8107.6|8092.6|8106.6|8091.6|0
1617784500000|2021-04-07 08:35:00|8108.1|8093.1|8128.1|8113.1|8128.1|8113.1|8108.1|8093.1|54
1617784800000|2021-04-07 08:40:00|8127.8|8112.8|8129.6|8114.6|8135.3|8120.3|8127.8|8112.8|25
1617785100000|2021-04-07 08:45:00|8129.3|8114.3|8121.8|8106.8|8129.3|8114.3|8121.8|8106.8|5
1617785400000|2021-04-07 08:50:00|8122.1|8107.1|8123.6|8108.6|8123.6|8108.6|8122.1|8107.1|2
1617785700000|2021-04-07 08:55:00|8124.6|8109.6|8125.9|8110.9|8126.6|8111.6|8124.6|8109.6|1
1617786000000|2021-04-07 09:00:00|8125.6|8110.6|8116.9|8101.9|8125.6|8110.6|8116.9|8101.9|7
1617786300000|2021-04-07 09:05:00|8116.6|8101.6|8115.6|8100.6|8116.6|8101.6|8115.6|8100.6|2
1617786600000|2021-04-07 09:10:00|8115.1|8100.1|8109.4|8094.4|8115.1|8100.1|8107.9|8092.9|19
1617786900000|2021-04-07 09:15:00|8105.9|8090.9|8103.9|8088.9|8105.9|8090.9|8103.9|8088.9|2
1617787200000|2021-04-07 09:20:00|8103.4|8088.4|8109.1|8094.1|8109.1|8094.1|8103.4|8088.4|10
1617787500000|2021-04-07 09:25:00|8109.2|8094.2|8112.9|8097.9|8112.9|8097.9|8109.2|8094.2|31
1617787800000|2021-04-07 09:30:00|8112.7|8097.7|8109.9|8094.9|8112.9|8097.9|8109.9|8094.9|4
1617788100000|2021-04-07 09:35:00|8109.7|8094.7|8114.7|8099.7|8114.7|8099.7|8109.4|8094.4|5
1617788400000|2021-04-07 09:40:00|8114.9|8099.9|8103.9|8088.9|8114.9|8099.9|8102.4|8087.4|26
1617788700000|2021-04-07 09:45:00|8104.4|8089.4|8110.2|8095.2|8110.2|8095.2|8104.4|8089.4|8
1617789000000|2021-04-07 09:50:00|8109.9|8094.9|8108.9|8093.9|8109.9|8094.9|8108.9|8093.9|3
1617789300000|2021-04-07 09:55:00|8109|8094|8105.7|8090.7|8109.7|8094.7|8105.7|8090.7|37
1617789600000|2021-04-07 10:00:00|8102.7|8087.7|8102.2|8087.2|8102.7|8087.7|8102.2|8087.2|0
1617789900000|2021-04-07 10:05:00|8100.5|8085.5|8100.5|8085.5|8102.2|8087.2|8100.5|8085.5|12
1617790200000|2021-04-07 10:10:00|8100.2|8085.2|8095|8080|8100.2|8085.2|8095|8080|2
1617791100000|2021-04-07 10:25:00|8094.5|8079.5|8095.5|8080.5|8095.5|8080.5|8094.5|8079.5|4
1617791400000|2021-04-07 10:30:00|8096.2|8081.2|8098.5|8083.5|8098.5|8083.5|8096|8081|0
1617791700000|2021-04-07 10:35:00|8099|8084|8098.8|8083.8|8099|8084|8098.8|8083.8|3
1617792000000|2021-04-07 10:40:00|8098.5|8083.5|8098|8083|8098.5|8083.5|8098|8083|7
1617792300000|2021-04-07 10:45:00|8102.1|8087.1|8109.8|8094.8|8109.8|8094.8|8102.1|8087.1|4
1617792600000|2021-04-07 10:50:00|8109.5|8094.5|8113|8098|8113|8098|8109.3|8094.3|4
1617792900000|2021-04-07 10:55:00|8112.8|8097.8|8118.8|8103.8|8119.5|8104.5|8112.8|8097.8|12
1617793200000|2021-04-07 11:00:00|8120|8105|8115|8100|8120.3|8105.3|8115|8100|4
1617793500000|2021-04-07 11:05:00|8108.3|8093.3|8082.8|8067.8|8108.3|8093.3|8081.6|8066.6|34
1617793800000|2021-04-07 11:10:00|8083.3|8068.3|8082.6|8067.6|8083.3|8068.3|8082.3|8067.3|8
1617794100000|2021-04-07 11:15:00|8082.8|8067.8|8093.6|8078.6|8093.6|8078.6|8082.3|8067.3|12
1617794400000|2021-04-07 11:20:00|8096.8|8081.8|8098.6|8083.6|8098.6|8083.6|8092.3|8077.3|2
1617794700000|2021-04-07 11:25:00|8097.6|8082.6|8095.8|8080.8|8097.6|8082.6|8095.8|8080.8|0
1617795000000|2021-04-07 11:30:00|8095.6|8080.6|8094.1|8079.1|8095.6|8080.6|8094.1|8079.1|2
1617795300000|2021-04-07 11:35:00|8094.6|8079.6|8099.6|8084.6|8103.8|8088.8|8094.1|8079.1|18
1617795600000|2021-04-07 11:40:00|8099.8|8084.8|8104.6|8089.6|8108.1|8093.1|8099.6|8084.6|10
1617795900000|2021-04-07 11:45:00|8104.3|8089.3|8102.3|8087.3|8105.8|8090.8|8100.8|8085.8|90
1617796200000|2021-04-07 11:50:00|8103.8|8088.8|8097.4|8082.4|8104.1|8088.9|8097.4|8079.1|8
1617796500000|2021-04-07 11:55:00|8097.1|8082.1|8104.8|8089.8|8104.8|8089.8|8096.4|8081.4|48
1617796800000|2021-04-07 12:00:00|8104.6|8089.6|8081.6|8066.6|8105.3|8090.3|8080.1|8065.1|34
1617797100000|2021-04-07 12:05:00|8082.1|8067.1|8082.1|8067.1|8085.9|8070.9|8078.9|8063.9|18
1617797400000|2021-04-07 12:10:00|8080.1|8065.1|8064.9|8049.9|8081.4|8066.4|8054.9|8039.9|147
1617797700000|2021-04-07 12:15:00|8064.7|8049.7|8069.7|8054.7|8069.7|8054.7|8064.1|8049.1|30
1617798000000|2021-04-07 12:20:00|8069.9|8054.9|8072.2|8057.2|8075.7|8060.7|8067.9|8052.9|20
1617798300000|2021-04-07 12:25:00|8071.9|8056.9|8085.7|8070.7|8085.7|8070.7|8068.4|8053.4|36
1617798600000|2021-04-07 12:30:00|8087.9|8072.9|8070.7|8055.7|8089.2|8074.2|8067.4|8052.4|23
1617798900000|2021-04-07 12:35:00|8070.4|8055.4|8062.4|8047.4|8070.9|8055.9|8052.9|8037.9|22
1617799200000|2021-04-07 12:40:00|8062.2|8047.2|8063.7|8048.7|8063.7|8048.7|8051.7|8036.7|12
1617799500000|2021-04-07 12:45:00|8065.7|8050.7|8057.2|8042.2|8069.5|8054.5|8054.7|8039.7|83
1617799800000|2021-04-07 12:50:00|8055.5|8040.5|8064.2|8049.2|8064.2|8049.2|8050.7|8035.7|49
1617800100000|2021-04-07 12:55:00|8063.7|8048.7|8053.7|8038.7|8064.2|8049.2|8053.7|8038.7|21
1617800400000|2021-04-07 13:00:00|8052.2|8037.2|8042.3|8027.3|8052.2|8037.2|8037.8|8022.8|147
1617800700000|2021-04-07 13:05:00|8043.2|8028.2|8051.3|8036.3|8056|8041|8037.8|8022.8|117
1617801000000|2021-04-07 13:10:00|8050.8|8035.8|8036.5|8021.5|8051.3|8036.3|8035.5|8020.5|57
1617801300000|2021-04-07 13:15:00|8035|8020|8037|8022|8049.5|8034.5|8034.5|8019.5|78
1617801600000|2021-04-07 13:20:00|8036.3|8021.3|8029.6|8014.6|8038|8023|8029.3|8014.3|247
1617801900000|2021-04-07 13:25:00|8029.3|8014.3|8021.1|8006.1|8029.3|8014.3|8021.1|8006.1|139
1617802200000|2021-04-07 13:30:00|8020.8|8005.8|8007.3|7992.3|8022.1|8007.1|8004.6|7989.6|284
1617802500000|2021-04-07 13:35:00|8007.6|7992.6|8009|7994|8017.8|8002.8|8003.8|7988.8|116
1617802800000|2021-04-07 13:40:00|8010.5|7995.5|8004.1|7989.1|8010.8|7995.8|8002.6|7987.6|141
1617803100000|2021-04-07 13:45:00|8003.8|7988.8|7992.6|7977.6|8009.3|7994.3|7991.8|7976.8|121
1617803400000|2021-04-07 13:50:00|7993.1|7978.1|7994.8|7979.8|7998.3|7983.3|7991.6|7976.6|82
1617803700000|2021-04-07 13:55:00|7994.1|7979.1|7970.4|7955.4|7994.1|7979.1|7969.9|7954.9|291
1617804000000|2021-04-07 14:00:00|7970.1|7955.1|7992.4|7977.4|7996.1|7981.1|7964.9|7949.9|193
1617804300000|2021-04-07 14:05:00|7992.9|7977.9|8012.4|7997.4|8027.6|8012.6|7992.1|7977.1|120
1617804600000|2021-04-07 14:10:00|8011.9|7996.9|8000.9|7985.9|8013.1|7998.1|7996.1|7981.1|193
1617804900000|2021-04-07 14:15:00|8001.1|7986.1|8010.1|7995.1|8010.6|7995.6|7996.9|7981.9|179
1617805200000|2021-04-07 14:20:00|8010.4|7995.4|8010.6|7995.6|8016.4|8001.4|8004.6|7989.6|173
1617805500000|2021-04-07 14:25:00|8010.9|7995.9|8009.9|7994.9|8017.9|8002.9|8005.7|7990.7|481
1617805800000|2021-04-07 14:30:00|8008|7993|8039.2|8024.2|8039.2|8024.2|7990.4|7975.4|690
1617806100000|2021-04-07 14:35:00|8039.9|8024.9|8006.2|7991.2|8044.4|8029.4|8002.4|7987.4|225
1617806400000|2021-04-07 14:40:00|8006.4|7991.4|7999.7|7984.7|8022.7|8007.7|7999.7|7984.7|177
1617806700000|2021-04-07 14:45:00|8000|7985|8003.7|7988.7|8012.2|7997.2|7994.5|7979.5|402
1617807000000|2021-04-07 14:50:00|8003|7988|8004.8|7989.8|8004.8|7989.8|7985.7|7970.7|290
1617807300000|2021-04-07 14:55:00|8004.5|7989.5|7996.5|7981.5|8004.5|7989.5|7986.3|7971.3|296
1617807600000|2021-04-07 15:00:00|7996|7981|7984|7969|8007|7992|7973.5|7958.5|180
1617807900000|2021-04-07 15:05:00|7983.5|7968.5|7966.8|7951.8|7984.8|7969.8|7963|7948|123
1617808200000|2021-04-07 15:10:00|7967.5|7952.5|7981|7966|7981|7966|7961.8|7946.8|370
1617808500000|2021-04-07 15:15:00|7981.5|7966.5|8005.5|7990.5|8007.5|7992.5|7980.5|7965.5|178
1617808800000|2021-04-07 15:20:00|8004.8|7989.8|7998.3|7983.3|8007.8|7992.8|7998|7983|127
1617809100000|2021-04-07 15:25:00|7997.3|7982.3|7999.6|7984.6|7999.6|7984.6|7991.8|7976.8|58
1617809400000|2021-04-07 15:30:00|8001|7986|8006.5|7991.5|8016|8001|8000.8|7985.8|310
1617809700000|2021-04-07 15:35:00|8007.1|7992.1|7991.3|7976.3|8007.1|7992.1|7982.3|7967.3|143
1617810000000|2021-04-07 15:40:00|7991.6|7976.6|8002.3|7987.3|8009.1|7994.1|7991.3|7976.3|117
1617810300000|2021-04-07 15:45:00|8002.6|7987.6|7998.1|7983.1|8008.8|7993.8|7975.8|7960.8|119
1617810600000|2021-04-07 15:50:00|7999.1|7984.1|7998.1|7983.1|8000.3|7985.3|7986.6|7971.6|72
1617810900000|2021-04-07 15:55:00|7997.3|7982.3|7999.3|7984.3|8000.8|7985.8|7990.6|7975.6|70
1617811200000|2021-04-07 16:00:00|7998.8|7983.8|8001.8|7986.8|8003.6|7988.6|7992.1|7977.1|79
1617811500000|2021-04-07 16:05:00|8003.6|7988.6|8029.6|8014.6|8029.6|8014.6|8002.6|7987.6|103
1617811800000|2021-04-07 16:10:00|8031.1|8016.1|8034.9|8019.9|8040.6|8025.6|8029.9|8014.9|159
1617812100000|2021-04-07 16:15:00|8035.3|8020.3|8048.6|8033.6|8048.6|8033.6|8035.3|8020.3|370
1617812400000|2021-04-07 16:20:00|8049.4|8034.4|8044.4|8029.4|8053.3|8038.3|8024.6|8009.6|304
1617812700000|2021-04-07 16:25:00|8044.1|8029.1|8037.4|8022.4|8046.1|8031.1|8034.4|8019.4|55
1617813000000|2021-04-07 16:30:00|8037.6|8022.6|8029.4|8014.4|8041.1|8026.1|8029.4|8014.4|251
1617813300000|2021-04-07 16:35:00|8028.9|8013.9|8023.4|8008.4|8032.1|8017.1|8017.1|8002.1|183
1617813600000|2021-04-07 16:40:00|8027.4|8012.4|8014.4|7999.4|8031.9|8016.9|8012.1|7997.1|110
1617813900000|2021-04-07 16:45:00|8015.6|8000.6|8036.6|8021.6|8036.6|8021.6|8015.6|8000.6|128
1617814200000|2021-04-07 16:50:00|8033.6|8018.6|8027.1|8012.1|8037.1|8022.1|8021.9|8006.9|244
1617814500000|2021-04-07 16:55:00|8026.4|8011.4|8047.4|8032.4|8047.4|8032.4|8019.9|8004.9|95
1617814800000|2021-04-07 17:00:00|8046.9|8031.9|8041.9|8026.9|8047.4|8032.4|8038.9|8023.9|42
1617815100000|2021-04-07 17:05:00|8046.2|8031.2|8045.7|8030.7|8049.4|8034.4|8043.4|8028.4|38
1617815400000|2021-04-07 17:10:00|8045.9|8030.9|8067.2|8052.2|8067.2|8052.2|8045.9|8030.9|127
1617815700000|2021-04-07 17:15:00|8069.2|8054.2|8054.9|8039.9|8071.7|8056.7|8053.9|8038.9|224
1617816000000|2021-04-07 17:20:00|8054.2|8039.2|8062.5|8047.5|8062.5|8047.5|8048.2|8033.2|348
1617816300000|2021-04-07 17:25:00|8061.2|8046.2|8052|8037|8061.2|8046.2|8049.7|8034.7|92
1617816600000|2021-04-07 17:30:00|8052.2|8037.2|8042.2|8027.2|8062.2|8047.2|8041|8026|151
1617816900000|2021-04-07 17:35:00|8043.5|8028.5|8039.5|8024.5|8053.5|8038.5|8035.5|8020.5|64
1617817200000|2021-04-07 17:40:00|8039|8024|8035.7|8020.7|8043|8028|8032|8017|74
1617817500000|2021-04-07 17:45:00|8036.5|8021.5|8050.2|8035.2|8054.5|8039.5|8032|8017|147
1617817800000|2021-04-07 17:50:00|8050.5|8035.5|8048.8|8033.8|8055.5|8040.5|8048.2|8033.2|42
1617818100000|2021-04-07 17:55:00|8050|8035|8052.3|8037.3|8056.2|8041.2|8047.8|8032.8|35
1617818400000|2021-04-07 18:00:00|8052.8|8037.8|8037.6|8022.6|8052.8|8037.8|8037.6|8022.6|113
1617818700000|2021-04-07 18:05:00|8037.3|8022.3|8053.8|8038.8|8057.8|8042.8|8034.5|8019.5|122
1617819000000|2021-04-07 18:10:00|8054.8|8039.8|8030.6|8015.6|8054.8|8039.8|8012.3|7997.3|778
1617819300000|2021-04-07 18:15:00|8030.1|8015.1|8065.3|8050.3|8065.3|8050.3|8030.1|8015.1|241
1617843600000|2021-04-08 01:00:00|8062.5|8025|8079.4|8064.4|8079.4|8064.4|8062.2|8024.7|43
1617843900000|2021-04-08 01:05:00|8078.9|8063.9|8072.4|8057.4|8081.4|8066.4|8071.9|8056.9|5
1617844200000|2021-04-08 01:10:00|8072.7|8057.7|8058.2|8043.2|8073.7|8057.7|8058.2|8036.2|4
1617844500000|2021-04-08 01:15:00|8058.5|8043.5|8059.5|8044.5|8059.5|8044.5|8058.5|8043.5|0
1617844800000|2021-04-08 01:20:00|8061.1|8046.1|8063.7|8048.7|8063.7|8048.7|8061.1|8046.1|0
1617845100000|2021-04-08 01:25:00|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|1
1617845400000|2021-04-08 01:30:00|8063.7|8048.7|8052|8037|8063.7|8048.7|8052|8037|1
1617845700000|2021-04-08 01:35:00|8049.5|8034.5|8055.2|8040.2|8055.2|8040.2|8049.5|8034.5|3
1617846000000|2021-04-08 01:40:00|8056|8041|8056.8|8041.8|8064.5|8048.5|8055.8|8033.7|5
1617846300000|2021-04-08 01:45:00|8057|8042|8057|8032|8058.3|8043.3|8054.9|8032|1
1617846600000|2021-04-08 01:50:00|8057.5|8032.5|8057|8032|8059.5|8041|8054|8031.5|1
1617846900000|2021-04-08 01:55:00|8056.8|8031.8|8057|8032|8057|8032|8056.5|8031.5|1
1617847200000|2021-04-08 02:00:00|8057.5|8032.5|8055|8030|8057.5|8039|8049|8030|1
1617847500000|2021-04-08 02:05:00|8055.3|8030.3|8052.1|8037.1|8056.1|8037.5|8049|8029.7|0
1617847800000|2021-04-08 02:10:00|8051.5|8036.5|8049.3|8034.3|8051.5|8036.5|8046|8031|4
1617848100000|2021-04-08 02:15:00|8049.6|8034.6|8049.3|8034.3|8049.6|8034.6|8049.3|8034.3|0
1617848400000|2021-04-08 02:20:00|8049.6|8034.6|8056.1|8031.1|8056.1|8034.6|8049.6|8030.3|0
1617849000000|2021-04-08 02:30:00|8052.1|8037.1|8053.1|8038.1|8053.1|8038.1|8052.1|8037.1|0
1617850200000|2021-04-08 02:50:00|8053.6|8038.6|8054.6|8039.6|8055.4|8040.4|8053.1|8038.1|1
1617850500000|2021-04-08 02:55:00|8054.8|8039.8|8052.4|8037.4|8055.4|8040.4|8052.4|8037.4|0
1617850800000|2021-04-08 03:00:00|8052.6|8037.6|8049.4|8034.4|8053.9|8038.9|8049.1|8034.1|1
1617851100000|2021-04-08 03:05:00|8049.1|8034.1|8053.9|8038.9|8054.1|8039.1|8049.1|8034.1|0
1617851400000|2021-04-08 03:10:00|8054.1|8039.1|8053.4|8038.4|8054.1|8039.1|8052.6|8037.6|25
1617851700000|2021-04-08 03:15:00|8053.6|8038.6|8053.1|8038.1|8054.1|8039.1|8053.1|8038.1|0
1617852000000|2021-04-08 03:20:00|8053.2|8038.2|8053.2|8038.2|8053.2|8038.2|8053.2|8038.2|0
1617852300000|2021-04-08 03:25:00|8052.9|8037.9|8051.9|8036.9|8053.7|8038.7|8051.7|8036.7|1
1617852900000|2021-04-08 03:35:00|8052.2|8037.2|8052.4|8037.4|8052.4|8037.4|8052.2|8037.2|0
1617853200000|2021-04-08 03:40:00|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|17
1617853500000|2021-04-08 03:45:00|8051.4|8036.4|8054.7|8039.7|8054.7|8039.7|8050.4|8035.4|90
1617853800000|2021-04-08 03:50:00|8055.2|8040.2|8055.2|8040.2|8055.2|8040.2|8055.2|8040.2|14
1617855300000|2021-04-08 04:15:00|8059.7|8044.7|8060.7|8045.7|8061.2|8046.2|8059.7|8044.7|6
1617855600000|2021-04-08 04:20:00|8061.2|8046.2|8061.2|8046.2|8061.2|8046.2|8061|8046|0
1617856200000|2021-04-08 04:30:00|8062.2|8047.2|8063.7|8048.7|8063.7|8048.7|8061.7|8046.7|12
1617856500000|2021-04-08 04:35:00|8064|8049|8064|8049|8064|8049|8064|8049|0
1617857700000|2021-04-08 04:55:00|8064.8|8049.8|8064.8|8049.8|8064.8|8049.8|8064.8|8049.8|0
1617858000000|2021-04-08 05:00:00|8066.3|8051.3|8068.3|8053.3|8068.3|8053.3|8066.3|8051.3|3
1617858300000|2021-04-08 05:05:00|8068.5|8053.5|8074|8059|8078.3|8059|8068.5|8048.8|8
1617858600000|2021-04-08 05:10:00|8073.5|8058.5|8073.5|8058.5|8073.5|8058.5|8073.5|8058.5|0
1617858900000|2021-04-08 05:15:00|8073.6|8058.6|8073.6|8058.6|8073.6|8058.6|8073.6|8058.6|0
1617859500000|2021-04-08 05:25:00|8075.7|8060.7|8086.8|8071.8|8086.8|8071.8|8075.7|8060.7|11
1617859800000|2021-04-08 05:30:00|8086.3|8071.3|8081.6|8056.6|8086.8|8071.8|8075.1|8056.1|24
1617860100000|2021-04-08 05:35:00|8081.3|8056.3|8078.1|8063.1|8082.6|8063.1|8075.6|8056.1|0
1617860400000|2021-04-08 05:40:00|8078.6|8063.6|8081.1|8066.1|8081.1|8066.1|8078.3|8063.3|21
1617860700000|2021-04-08 05:45:00|8080.9|8065.9|8081.1|8066.1|8081.1|8066.1|8080.6|8065.6|1
1617861000000|2021-04-08 05:50:00|||||||||1
1617861300000|2021-04-08 05:55:00|8080.3|8065.3|8081.1|8066.1|8081.1|8066.1|8080.3|8065.3|0
1617861600000|2021-04-08 06:00:00|8080.4|8065.4|8082.1|8067.1|8082.1|8067.1|8078.9|8063.9|21
1617861900000|2021-04-08 06:05:00|8082.6|8067.6|8084.6|8069.6|8093.1|8078.1|8082.6|8065.6|14
1617862200000|2021-04-08 06:10:00|8080.4|8065.4|8084.9|8069.9|8087.9|8069.9|8079.1|8061.6|2
1617862500000|2021-04-08 06:15:00|8085.1|8070.1|8080.9|8065.9|8085.6|8070.6|8078.9|8060.3|3
1617862800000|2021-04-08 06:20:00|8080.2|8065.2|8080.9|8065.9|8082.2|8067.2|8079.9|8064.9|0
1617863100000|2021-04-08 06:25:00|8080.7|8065.7|8069.9|8054.9|8090.6|8065.7|8069.9|8053.1|19
1617863400000|2021-04-08 06:30:00|8069.6|8054.6|8067.4|8042.4|8078.2|8055.9|8064|8041.6|14
1617863700000|2021-04-08 06:35:00|8067.2|8042.2|8064.6|8027.1|8076.9|8046.9|8056.2|8026.4|41
1617864000000|2021-04-08 06:40:00|8065.1|8027.6|8060.4|8035.4|8069.4|8040.3|8051.9|8027.3|2
1617864300000|2021-04-08 06:45:00|8060.9|8035.9|8068.7|8043.7|8069.4|8047.9|8052.7|8035.7|12
1617864600000|2021-04-08 06:50:00|8063.4|8048.4|8063.4|8048.4|8070.4|8049.5|8060.9|8044.6|5
1617864900000|2021-04-08 06:55:00|8063.7|8048.7|8067.2|8042.2|8069.4|8054.4|8063.4|8042.2|8
1617865200000|2021-04-08 07:00:00|8060|8045|8061.7|8046.7|8065.2|8046.7|8055.2|8040.1|3
1617865500000|2021-04-08 07:05:00|8062.2|8047.2|8066.2|8051.2|8071.7|8053|8062.2|8046|25
1617865800000|2021-04-08 07:10:00|8066|8051|8071.7|8056.7|8071.7|8056.7|8066|8051|0
1617866100000|2021-04-08 07:15:00|8072|8057|8077.5|8062.5|8077.5|8062.5|8072|8057|0
1617866400000|2021-04-08 07:20:00|8077.7|8062.7|8075.5|8060.5|8079|8064|8075|8060|2
1617866700000|2021-04-08 07:25:00|8075|8060|8090.8|8075.8|8090.8|8075.8|8075|8060|6
1617867000000|2021-04-08 07:30:00|8090|8075|8084.5|8059.5|8090.3|8075.3|8080.9|8059.5|6
1617867600000|2021-04-08 07:40:00|8077.1|8062.1|8084.3|8059.3|8084.8|8062.1|8077.1|8059.3|1
1617867900000|2021-04-08 07:45:00|8078.6|8063.6|8072.5|8057.5|8078.6|8063.6|8072.5|8057.5|1
1617868200000|2021-04-08 07:50:00|8072|8057|8072.5|8057.5|8074.1|8059.1|8070.5|8055.5|5
1617868500000|2021-04-08 07:55:00|8072|8057|8072|8057|8072|8057|8072|8057|3
1617868800000|2021-04-08 08:00:00|8073|8058|8072.5|8057.5|8073.3|8058.3|8072.5|8057.5|0
1617869100000|2021-04-08 08:05:00|8072.6|8057.6|8072.8|8057.8|8072.8|8057.8|8069.6|8054.6|1
1617869400000|2021-04-08 08:10:00|8072.6|8057.6|8074.6|8059.6|8076.1|8061.1|8070.1|8055.1|1
1617869700000|2021-04-08 08:15:00|8073.1|8058.1|8070.8|8055.8|8073.1|8058.1|8070.6|8055.6|2
1617870000000|2021-04-08 08:20:00|8070.6|8055.6|8070.3|8055.3|8070.6|8055.6|8070.1|8055.1|1
1617870300000|2021-04-08 08:25:00|8070.1|8055.1|8068.9|8053.9|8070.3|8055.3|8068.6|8053.6|1
1617870600000|2021-04-08 08:30:00|8065.3|8050.3|8061.4|8046.4|8065.3|8050.3|8061.4|8046.4|7
1617870900000|2021-04-08 08:35:00|8062.4|8047.4|8062.9|8047.9|8062.9|8047.9|8062.1|8047.1|1
1617871200000|2021-04-08 08:40:00|8063.1|8048.1|8063.4|8048.4|8063.4|8048.4|8063.1|8048.1|2
1617871500000|2021-04-08 08:45:00|8063.9|8048.9|8066.9|8051.9|8067.4|8052.4|8063.9|8048.9|2
1617871800000|2021-04-08 08:50:00|8066.6|8051.6|8066.9|8051.9|8066.9|8051.9|8066.6|8051.6|2
1617872100000|2021-04-08 08:55:00|8066.7|8051.7|8068.2|8053.2|8068.2|8053.2|8066.7|8051.7|0
1617872400000|2021-04-08 09:00:00|8068.4|8053.4|8075.9|8060.9|8075.9|8060.9|8068.4|8053.4|1
1617872700000|2021-04-08 09:05:00|8072.2|8057.2|8068.9|8053.9|8072.2|8057.2|8068.2|8053.2|8
1617873000000|2021-04-08 09:10:00|8069.4|8054.4|8070.9|8055.9|8070.9|8055.9|8068.9|8053.9|1
1617873300000|2021-04-08 09:15:00|8070.7|8055.7|8073.7|8058.7|8073.7|8058.7|8070.4|8055.4|4
1617873600000|2021-04-08 09:20:00|8074.2|8059.2|8078|8063|8078|8063|8074.2|8059.2|8
1617873900000|2021-04-08 09:25:00|8077.5|8062.5|8075.5|8060.5|8077.5|8062.5|8072.2|8057.2|10
1617874200000|2021-04-08 09:30:00|8075.7|8060.7|8076.2|8061.2|8077.7|8062.7|8075.7|8060.7|3
1617874500000|2021-04-08 09:35:00|8077.5|8062.5|8084.2|8069.2|8084.2|8069.2|8077.5|8062.5|5
1617874800000|2021-04-08 09:40:00|8084.5|8069.5|8089|8074|8091.5|8076.5|8084.5|8069.5|13
1617875100000|2021-04-08 09:45:00|8088.7|8073.7|8088.2|8073.2|8089|8074|8088.2|8073.2|0
1617875400000|2021-04-08 09:50:00|8089|8074|8084.8|8069.8|8089|8074|8084.8|8069.8|7
1617875700000|2021-04-08 09:55:00|8086.3|8071.3|8086.5|8071.5|8087.3|8072.3|8084.3|8069.3|1
1617876000000|2021-04-08 10:00:00|8086.8|8071.8|8086.5|8071.5|8086.8|8071.8|8086|8071|81
1617876300000|2021-04-08 10:05:00|8085.5|8070.5|8095.5|8080.5|8095.5|8080.5|8085|8070|98
1617876600000|2021-04-08 10:10:00|8095.2|8080.2|8095.7|8080.7|8095.7|8080.7|8092.9|8077.9|68
1617876900000|2021-04-08 10:15:00|8096.7|8081.7|8110.7|8095.7|8114.4|8099.4|8096.4|8081.4|44
1617877200000|2021-04-08 10:20:00|8110.4|8095.4|8106.7|8091.7|8113.4|8098.4|8104|8089|71
1617877500000|2021-04-08 10:25:00|8107.2|8092.2|8106.8|8091.8|8109|8094|8106.7|8091.7|7
1617877800000|2021-04-08 10:30:00|8111.2|8096.2|8109|8094|8111.2|8096.2|8108.7|8093.7|3
1617878100000|2021-04-08 10:35:00|8111.8|8096.8|8107|8092|8113.3|8098.3|8107|8092|4
1617878400000|2021-04-08 10:40:00|8107.3|8092.3|8107.3|8092.3|8107.5|8092.5|8107.3|8092.3|1
1617878700000|2021-04-08 10:45:00|8108.1|8093.1|8113.3|8098.3|8113.8|8098.8|8108.1|8093.1|11
1617879000000|2021-04-08 10:50:00|8118|8103|8125.2|8110.2|8125.2|8110.2|8118|8103|67
1617879300000|2021-04-08 10:55:00|8124.7|8109.7|8124.7|8109.7|8124.7|8109.7|8124.7|8109.7|0
1617879600000|2021-04-08 11:00:00|8123.7|8108.7|8119.3|8104.3|8123.7|8108.7|8119|8104|18
1617879900000|2021-04-08 11:05:00|8119.5|8104.5|8121.3|8106.3|8123.8|8108.8|8119.5|8104.5|10
1617880200000|2021-04-08 11:10:00|8124.8|8109.8|8124.1|8109.1|8124.8|8109.8|8124.1|8109.1|6
1617880500000|2021-04-08 11:15:00|8125.1|8110.1|8134.6|8119.6|8137.3|8122.3|8125.1|8110.1|15
1617880800000|2021-04-08 11:20:00|8135.6|8120.6|8142|8127|8145.3|8130.3|8135.6|8120.6|50
1617881100000|2021-04-08 11:25:00|8141.5|8126.5|8127.6|8112.6|8141.5|8126.5|8127.6|8112.6|106
1617881400000|2021-04-08 11:30:00|8126.6|8111.6|8127.6|8112.6|8130.8|8115.8|8122.1|8107.1|47
1617881700000|2021-04-08 11:35:00|8128.9|8113.9|8132.1|8117.1|8132.3|8117.3|8127.4|8112.4|54
1617882000000|2021-04-08 11:40:00|8131.6|8116.6|8126.6|8111.6|8131.6|8116.6|8126.6|8111.6|6
1617882300000|2021-04-08 11:45:00|8126.8|8111.8|8127.8|8112.8|8128.3|8113.3|8125.6|8110.6|108
1617882600000|2021-04-08 11:50:00|8127.6|8112.6|8128.8|8113.8|8128.8|8113.8|8127.3|8112.3|16
1617882900000|2021-04-08 11:55:00|8128.6|8113.6|8123.6|8108.6|8128.8|8113.8|8121.3|8106.3|94
1617883200000|2021-04-08 12:00:00|8121.8|8106.8|8133.6|8118.6|8133.6|8118.6|8105.8|8090.8|55
1617883500000|2021-04-08 12:05:00|8133.3|8118.3|8132.8|8117.8|8133.3|8118.3|8118.6|8103.6|65
1617883800000|2021-04-08 12:10:00|8131.6|8116.6|8132.4|8117.4|8132.6|8117.6|8122.9|8107.9|47
1617884100000|2021-04-08 12:15:00|8132.6|8117.6|8140.6|8125.6|8140.6|8125.6|8128.9|8113.9|60
1617884400000|2021-04-08 12:20:00|8141.1|8126.1|8142.6|8127.6|8145.6|8130.6|8141.1|8126.1|56
1617884700000|2021-04-08 12:25:00|8141.8|8126.8|8140.6|8125.6|8142.9|8127.9|8135.1|8120.1|104
1617885000000|2021-04-08 12:30:00|8141.3|8126.3|8129.4|8114.4|8142.8|8127.8|8127.7|8112.7|108
1617885300000|2021-04-08 12:35:00|8129.2|8114.2|8119.4|8104.4|8141.9|8126.9|8116.4|8101.4|111
1617885600000|2021-04-08 12:40:00|8119.8|8104.8|8126.9|8111.9|8134.6|8119.6|8119.7|8104.7|102
1617885900000|2021-04-08 12:45:00|8126.7|8111.7|8122.7|8107.7|8127.7|8112.7|8122.2|8107.2|38
1617886200000|2021-04-08 12:50:00|8121.1|8106.1|8115.2|8100.2|8121.1|8106.1|8115.2|8100.2|25
1617886500000|2021-04-08 12:55:00|8115.4|8100.4|8130.7|8115.7|8130.7|8115.7|8115.4|8100.4|50
1617886800000|2021-04-08 13:00:00|8130.9|8115.9|8133.4|8118.4|8135.9|8120.9|8125.6|8110.6|92
1617887100000|2021-04-08 13:05:00|8133.7|8118.7|8134.4|8119.4|8139.9|8124.9|8132.4|8117.4|107
1617887400000|2021-04-08 13:10:00|8134.2|8119.2|8120.8|8105.8|8134.2|8119.2|8119.7|8104.7|113
1617887700000|2021-04-08 13:15:00|8120.3|8105.3|8108|8093|8120.3|8105.3|8108|8093|83
1617888000000|2021-04-08 13:20:00|8108.8|8093.8|8113.5|8098.5|8117.3|8102.3|8108.8|8093.8|54
1617888300000|2021-04-08 13:25:00|8113|8098|8120.1|8105.1|8120.3|8105.3|8111.3|8096.3|218
1617888600000|2021-04-08 13:30:00|8119.8|8104.8|8102.8|8087.8|8119.8|8104.8|8100.6|8085.6|162
1617888900000|2021-04-08 13:35:00|8103.3|8088.3|8096|8081|8109.5|8094.5|8094.5|8079.5|124
1617889200000|2021-04-08 13:40:00|8096.5|8081.5|8092|8077|8099.3|8084.3|8084.3|8069.3|128
1617889500000|2021-04-08 13:45:00|8092.8|8077.8|8106|8091|8107|8092|8086.8|8071.8|148
1617889800000|2021-04-08 13:50:00|8105.5|8090.5|8125.5|8110.5|8126|8111|8103.5|8088.5|163
1617890100000|2021-04-08 13:55:00|8125.3|8110.3|8124.8|8109.8|8127.5|8112.5|8119.8|8104.8|130
1617890400000|2021-04-08 14:00:00|8126|8111|8134.6|8119.6|8137.3|8122.3|8126|8111|124
1617890700000|2021-04-08 14:05:00|8135|8120|8160.5|8145.5|8174.9|8159.9|8133.3|8118.3|413
1617891000000|2021-04-08 14:10:00|8160.7|8145.7|8155.5|8140.5|8160.7|8145.7|8149|8134|173
1617891300000|2021-04-08 14:15:00|8155.8|8140.8|8158.1|8143.1|8164.8|8149.8|8154.3|8139.3|134
1617891600000|2021-04-08 14:20:00|8157.8|8142.8|8168.6|8153.6|8178.6|8163.6|8150.8|8135.8|241
1617891900000|2021-04-08 14:25:00|8169.4|8154.4|8186.6|8171.6|8187.9|8172.9|8163.4|8148.4|434
1617892200000|2021-04-08 14:30:00|8186.4|8171.4|8198.3|8183.3|8207.6|8192.6|8184.1|8169.1|378
1617892500000|2021-04-08 14:35:00|8197.8|8182.8|8217.9|8202.9|8240.3|8225.3|8197.6|8182.6|560
1617892800000|2021-04-08 14:40:00|8217.1|8202.1|8230.1|8215.1|8230.3|8215.3|8216.2|8201.2|288
1617893100000|2021-04-08 14:45:00|8229.4|8214.4|8238.3|8223.3|8240.8|8225.8|8225.1|8210.1|233
1617893400000|2021-04-08 14:50:00|8237.6|8222.6|8238.8|8223.8|8241.8|8226.8|8220.3|8205.3|159
1617893700000|2021-04-08 14:55:00|8238.6|8223.6|8263.9|8248.9|8263.9|8248.9|8238.6|8223.6|569
1617894000000|2021-04-08 15:00:00|8264.1|8249.1|8225.9|8210.9|8266.8|8251.8|8221.7|8206.7|235
1617894300000|2021-04-08 15:05:00|8226.6|8211.6|8207.9|8192.9|8231.7|8216.7|8202.5|8187.5|155
1617894600000|2021-04-08 15:10:00|8207.7|8192.7|8213.9|8198.9|8216.2|8201.2|8198.9|8183.9|156
1617894900000|2021-04-08 15:15:00|8213.7|8198.7|8191.9|8176.9|8213.7|8198.7|8191.9|8176.9|171
1617895200000|2021-04-08 15:20:00|8190.7|8175.7|8194.3|8179.3|8197.1|8182.1|8183.9|8168.9|194
1617895500000|2021-04-08 15:25:00|8195|8180|8202.1|8187.1|8205.4|8190.4|8195|8180|124
1617895800000|2021-04-08 15:30:00|8201.8|8186.8|8201.6|8186.6|8207.5|8192.5|8199.1|8184.1|103
1617896100000|2021-04-08 15:35:00|8201.4|8186.4|8209.1|8194.1|8209.8|8194.8|8198.4|8183.4|91
1617896400000|2021-04-08 15:40:00|8209.9|8194.9|8204.3|8189.3|8210.1|8195.1|8201.3|8186.3|133
1617896700000|2021-04-08 15:45:00|8204.5|8189.5|8204.3|8189.3|8208.1|8193.1|8199.1|8184.1|183
1617897000000|2021-04-08 15:50:00|8204.1|8189.1|8207.3|8192.3|8214.5|8199.5|8204.1|8189.1|396
1617897300000|2021-04-08 15:55:00|8208|8193|8195.1|8180.1|8209.2|8194.2|8191.6|8176.6|186
1617897600000|2021-04-08 16:00:00|8194.8|8179.8|8204.3|8189.3|8204.9|8189.9|8194.6|8179.6|64
1617897900000|2021-04-08 16:05:00|8204.1|8189.1|8200.8|8185.8|8204.3|8189.3|8194.3|8179.3|60
1617898200000|2021-04-08 16:10:00|8200.6|8185.6|8208.8|8193.8|8208.8|8193.8|8195.1|8180.1|109
1617898500000|2021-04-08 16:15:00|8209.6|8194.6|8226.9|8211.9|8228.4|8213.4|8209.6|8194.6|110
1617898800000|2021-04-08 16:20:00|8226.6|8211.6|8219.9|8204.9|8226.6|8211.6|8215.9|8200.9|71
1617899100000|2021-04-08 16:25:00|8219.6|8204.6|8228.8|8213.8|8233.1|8218.1|8218.6|8203.6|71
1617899400000|2021-04-08 16:30:00|8230.1|8215.1|8208.7|8193.7|8234.6|8219.6|8208.4|8193.4|116
1617899700000|2021-04-08 16:35:00|8208.9|8193.9|8222.1|8207.1|8222.1|8207.1|8208.9|8193.9|180
1617900000000|2021-04-08 16:40:00|8222.8|8207.8|8218.9|8203.9|8225.9|8210.9|8216.9|8201.9|58
1617900300000|2021-04-08 16:45:00|8218.6|8203.6|8217.1|8202.1|8220.9|8205.9|8211.6|8196.6|155
1617900600000|2021-04-08 16:50:00|8219.1|8204.1|8215.7|8200.7|8228.6|8213.6|8214.5|8199.5|106
1617900900000|2021-04-08 16:55:00|8215.9|8200.9|8223.4|8208.4|8229.4|8214.4|8214.7|8199.7|91
1617901200000|2021-04-08 17:00:00|8225.1|8210.1|8221.6|8206.6|8228.1|8213.1|8219.1|8204.1|74
1617901500000|2021-04-08 17:05:00|8221.9|8206.9|8228.4|8213.4|8229.9|8214.9|8221.4|8206.4|46
1617901800000|2021-04-08 17:10:00|8228.6|8213.6|8238.4|8223.4|8240.2|8225.2|8227.4|8212.4|74
1617902100000|2021-04-08 17:15:00|8238.9|8223.9|8236.4|8221.4|8240.2|8225.2|8236.4|8221.4|121
1617902400000|2021-04-08 17:20:00|8236.9|8221.9|8241.4|8226.4|8242.5|8227.5|8234.6|8219.6|160
1617902700000|2021-04-08 17:25:00|8241.9|8226.9|8239.5|8224.5|8241.9|8226.9|8238.2|8223.2|131
1617903000000|2021-04-08 17:30:00|8239.7|8224.7|8232.5|8217.5|8239.7|8224.7|8228.5|8213.5|128
1617903300000|2021-04-08 17:35:00|8232.3|8217.3|8229.7|8214.7|8236.5|8221.5|8229.5|8214.5|99
1617903600000|2021-04-08 17:40:00|8230.7|8215.7|8227.1|8212.1|8238.8|8223.8|8226.1|8211.1|177
1617903900000|2021-04-08 17:45:00|8226.9|8211.9|8225.1|8210.1|8237.3|8222.3|8224.7|8209.7|113
1617904200000|2021-04-08 17:50:00|8225.4|8210.4|8231.6|8216.6|8233.1|8218.1|8222.2|8207.2|221
1617904500000|2021-04-08 17:55:00|8226.9|8211.9|8236.4|8221.4|8244.1|8229.1|8226.6|8211.6|167
1617904800000|2021-04-08 18:00:00|8236.6|8221.6|8242.6|8227.6|8243.1|8228.1|8225.7|8210.7|190
1617905100000|2021-04-08 18:05:00|8242.8|8227.8|8240.3|8225.3|8243.1|8228.1|8226.8|8211.8|197
1617905400000|2021-04-08 18:10:00|8240.5|8225.5|8203.5|8188.5|8243.9|8228.9|8190.1|8175.1|1752
1617905700000|2021-04-08 18:15:00|8204.3|8189.3|8228.9|8213.9|8243.1|8228.1|8204|8189|665
1617906000000|2021-04-08 18:20:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1617930000000|2021-04-09 01:00:00|8216.5|8201.5|8255.8|8240.8|8255.8|8240.8|8216.5|8201.5|98
1617930300000|2021-04-09 01:05:00|8257|8242|8267.7|8252.7|8270.5|8255.5|8255.8|8240.8|32
1617930600000|2021-04-09 01:10:00|8266.9|8251.9|8267.9|8252.9|8270.5|8255.5|8265.7|8250.7|6
1617930900000|2021-04-09 01:15:00|8266|8251|8255|8240|8267.3|8252.3|8252.6|8237.6|32
1617931200000|2021-04-09 01:20:00|8247.5|8232.5|8245|8230|8250.5|8235.5|8244.8|8229.8|37
1617931500000|2021-04-09 01:25:00|8243.5|8228.5|8252|8237|8253|8238|8243.5|8228.5|8
1617931800000|2021-04-09 01:30:00|8252.5|8237.5|8254.8|8239.8|8264.3|8247|8252.5|8237.5|24
1617932100000|2021-04-09 01:35:00|8253.3|8238.3|8258.1|8243.1|8260.6|8245.6|8250|8235|15
1617932400000|2021-04-09 01:40:00|8258.5|8243.5|8251.1|8236.1|8260.1|8245.1|8251.1|8236.1|7
1617932700000|2021-04-09 01:45:00|8251.6|8236.6|8234.1|8219.1|8251.8|8236.8|8234.1|8219.1|20
1617933000000|2021-04-09 01:50:00|8233.8|8218.8|8227.3|8212.3|8235.3|8220.3|8222.3|8207.3|18
1617933300000|2021-04-09 01:55:00|8227.1|8212.1|8232|8217|8240.1|8225.1|8226.8|8211.8|13
1617933600000|2021-04-09 02:00:00|8234|8219|8234.1|8219.1|8234.3|8219.3|8224.3|8209.3|16
1617933900000|2021-04-09 02:05:00|8233.9|8218.9|8232.1|8217.1|8236.4|8221.4|8232.1|8217.1|5
1617934200000|2021-04-09 02:10:00|8232.6|8217.6|8238.6|8223.6|8238.6|8223.6|8231.9|8216.9|14
1617934500000|2021-04-09 02:15:00|8240.1|8225.1|8234.6|8219.6|8242.1|8227.1|8229.6|8214.6|7
1617934800000|2021-04-09 02:20:00|8234.4|8219.4|8234.7|8219.7|8238.4|8223.4|8234.4|8219.4|0
1617935100000|2021-04-09 02:25:00|8231.4|8216.4|8236.9|8221.9|8238.4|8223.4|8230.7|8215.7|15
1617935400000|2021-04-09 02:30:00|8236.1|8221.1|8236.9|8211.9|8236.9|8221.9|8226.9|8211.9|7
1617935700000|2021-04-09 02:35:00|8230.9|8215.9|8231.2|8216.2|8231.4|8216.4|8230.9|8215.9|0
1617936000000|2021-04-09 02:40:00|8231.4|8216.4|8230.9|8215.9|8231.4|8216.4|8227.1|8212.1|2
1617936300000|2021-04-09 02:45:00|8231.4|8216.4|8230.2|8215.2|8237.7|8219.4|8227.2|8211.3|2
1617936600000|2021-04-09 02:50:00|8230.4|8215.4|8229.2|8214.2|8233.9|8218.9|8226.9|8211.9|5
1617936900000|2021-04-09 02:55:00|8228.7|8213.7|8228.2|8213.2|8229.2|8214.2|8227.7|8212.7|1
1617937200000|2021-04-09 03:00:00|8227.7|8212.7|8227.7|8212.7|8228.2|8213.2|8226.7|8211.7|4
1617937500000|2021-04-09 03:05:00|8228.5|8213.5|8228.7|8213.7|8228.7|8213.7|8228.5|8213.5|3
1617937800000|2021-04-09 03:10:00|8229.2|8214.2|8233.7|8218.7|8237.7|8218.7|8229.2|8211.7|1
1617938100000|2021-04-09 03:15:00|8237.5|8212.5|8232.2|8217.2|8237.5|8218.5|8230.7|8212|0
1617938400000|2021-04-09 03:20:00|||||||||25
1617938700000|2021-04-09 03:25:00|||||||||1
1617939000000|2021-04-09 03:30:00|8232|8217|8232.2|8217.2|8232.7|8217.7|8230.5|8215.5|0
1617939600000|2021-04-09 03:40:00|8232|8217|8232|8217|8232|8217|8232|8217|0
1617939900000|2021-04-09 03:45:00|8232.2|8217.2|8231.5|8216.5|8236|8217.2|8230.2|8211|1
1617940200000|2021-04-09 03:50:00|8230.7|8215.7|8235.5|8210.5|8235.5|8215.7|8230.7|8210|1
1617940500000|2021-04-09 03:55:00|8235.3|8210.3|8235.3|8210.3|8235.3|8210.3|8235.3|8210.3|0
1617940800000|2021-04-09 04:00:00|8235|8210|8235.3|8210.3|8235.8|8215.5|8230.5|8210|1
1617943200000|2021-04-09 04:40:00|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|8235.3|8210.3|1
1617943500000|2021-04-09 04:45:00|8235.4|8210.4|8235.6|8210.6|8235.6|8214.9|8226.6|8210.1|7
1617944100000|2021-04-09 04:55:00|8235.4|8210.4|8232.6|8217.6|8235.4|8217.6|8232.6|8210.1|0
1617944400000|2021-04-09 05:00:00|8232.9|8217.9|8232.1|8217.1|8232.9|8217.9|8232.1|8217.1|0
1617944700000|2021-04-09 05:05:00|8231.6|8216.6|8232.9|8217.9|8232.9|8217.9|8231.6|8216.6|0
1617945000000|2021-04-09 05:10:00|8231.8|8216.8|8232.1|8217.1|8232.4|8217.4|8231.1|8216.1|1
1617945300000|2021-04-09 05:15:00|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|0
1617945600000|2021-04-09 05:20:00|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|3
1617945900000|2021-04-09 05:25:00|8230.1|8215.1|8228.9|8213.9|8230.1|8215.1|8227.9|8212.9|1
1617946200000|2021-04-09 05:30:00|8228.4|8213.4|8212.4|8197.4|8228.9|8213.9|8211.2|8196.2|29
1617946500000|2021-04-09 05:35:00|8212.7|8197.7|8208.9|8193.9|8213.4|8198.4|8202.2|8187.2|6
1617946800000|2021-04-09 05:40:00|8208.7|8193.7|8209.6|8194.6|8210.1|8195.1|8208.1|8193.1|6
1617947100000|2021-04-09 05:45:00|8209.7|8194.7|8209.4|8194.4|8210.2|8195.2|8209.4|8194.4|1
1617947400000|2021-04-09 05:50:00|8208|8193|8209.4|8194.4|8209.4|8194.4|8205.9|8190.9|1
1617947700000|2021-04-09 05:55:00|8210.8|8195.8|8211.9|8196.9|8216.7|8201.7|8210.8|8190.5|3
1617948000000|2021-04-09 06:00:00|8212.5|8197.5|8214.4|8199.4|8219.4|8201.2|8209.7|8189.5|6
1617948300000|2021-04-09 06:05:00|8214.7|8199.7|8213.5|8198.5|8217.6|8201.2|8210.2|8189.7|0
1617948600000|2021-04-09 06:10:00|8213.7|8198.7|8214|8199|8218|8199|8210.7|8189.7|4
1617948900000|2021-04-09 06:15:00|8214.2|8199.2|8219|8204|8231.5|8214.7|8214.2|8192.5|4
1617949200000|2021-04-09 06:20:00|8219.5|8204.5|8237.7|8222.7|8237.7|8222.7|8218.2|8203.2|31
1617949500000|2021-04-09 06:25:00|8232.2|8217.2|8233.8|8218.8|8240.4|8218.8|8225.7|8200.2|21
1617949800000|2021-04-09 06:30:00|8233.5|8218.5|8231|8206|8239.5|8224.5|8227|8206|4
1617950100000|2021-04-09 06:35:00|8231.3|8206.3|8228.3|8213.3|8240.3|8219.3|8224.3|8205.3|6
1617950400000|2021-04-09 06:40:00|8227.8|8212.8|8229|8214|8232.5|8217.5|8227.3|8212.3|7
1617950700000|2021-04-09 06:45:00|8229.3|8214.3|8236.1|8221.1|8239|8221.1|8228.8|8213|0
1617951000000|2021-04-09 06:50:00|8237.6|8222.6|8235.8|8220.8|8241.6|8225.8|8234.6|8215.3|2
1617951300000|2021-04-09 06:55:00|8240.3|8215.3|8239.3|8224.3|8246.1|8225.8|8233.6|8215.3|46
1617951600000|2021-04-09 07:00:00|8238.6|8223.6|8249.8|8224.8|8249.8|8225.6|8234.3|8219.3|6
1617951900000|2021-04-09 07:05:00|8250|8225|8250.3|8235.3|8252|8237|8245.5|8225|3
1617952200000|2021-04-09 07:10:00|8248.8|8233.8|8248.3|8223.3|8251.6|8233.8|8246.7|8213.8|9
1617952800000|2021-04-09 07:20:00|8248.1|8223.1|8240.6|8225.6|8248.1|8227.1|8240.6|8222.6|0
1617953100000|2021-04-09 07:25:00|8240.4|8225.4|8249.1|8224.1|8253.3|8238.3|8240.1|8224.1|18
1617953400000|2021-04-09 07:30:00|8252.3|8237.3|8250.1|8225.1|8252.8|8237.8|8249.1|8224.1|39
1617953700000|2021-04-09 07:35:00|8249.9|8224.9|8241.9|8226.9|8249.9|8230.1|8234.1|8218.2|3
1617954000000|2021-04-09 07:40:00|8247.6|8222.6|8243.3|8228.3|8249.3|8228.6|8240.4|8222.3|6
1617954300000|2021-04-09 07:45:00|8243.9|8228.9|8252.6|8237.6|8252.6|8237.6|8243.9|8224.3|15
1617954600000|2021-04-09 07:50:00|8252.3|8237.3|8253.1|8238.1|8253.1|8238.1|8252.1|8237.1|2
1617955200000|2021-04-09 08:00:00|8253.6|8238.6|8250.6|8235.6|8253.6|8238.6|8250.6|8235.6|0
1617955500000|2021-04-09 08:05:00|||||||||60
1617955800000|2021-04-09 08:10:00|8250.9|8235.9|8250.6|8235.6|8251.1|8236.1|8250.6|8235.6|0
1617956100000|2021-04-09 08:15:00|8252.6|8237.6|8258.9|8243.9|8258.9|8243.9|8252.6|8237.6|16
1617956400000|2021-04-09 08:20:00|8257.7|8242.7|8246.2|8231.2|8257.7|8242.7|8246.2|8231.2|5
1617956700000|2021-04-09 08:25:00|8245.2|8230.2|8241.7|8226.7|8245.2|8230.2|8241.7|8226.7|0
1617957000000|2021-04-09 08:30:00|8241.9|8226.9|8246.4|8231.4|8246.4|8231.4|8241.8|8226.8|3
1617957300000|2021-04-09 08:35:00|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|0
1617957900000|2021-04-09 08:45:00|8247.7|8232.7|8234.2|8219.2|8248.7|8233.7|8231.7|8216.7|15
1617958200000|2021-04-09 08:50:00|8234.5|8219.5|8228.2|8213.2|8234.5|8219.5|8228.2|8213.2|1
1617958500000|2021-04-09 08:55:00|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|0
1617958800000|2021-04-09 09:00:00|8228.5|8213.5|8228|8213|8228.5|8213.5|8228|8213|39
1617959100000|2021-04-09 09:05:00|8226|8211|8232.7|8217.7|8232.7|8217.7|8222.5|8207.5|70
1617959400000|2021-04-09 09:10:00|8232.5|8217.5|8253.3|8238.3|8253.3|8238.3|8232.5|8217.5|64
1617959700000|2021-04-09 09:15:00|8253|8238|8258.5|8243.5|8261|8246|8251.8|8236.8|31
1617960000000|2021-04-09 09:20:00|8258.2|8243.2|8259.8|8244.8|8263.7|8248.7|8256.4|8241.4|19
1617960300000|2021-04-09 09:25:00|8259.5|8244.5|8260|8245|8266.3|8251.3|8253.3|8238.3|12
1617960600000|2021-04-09 09:30:00|8260.5|8245.5|8261|8246|8261.3|8246.3|8260.5|8245.5|13
1617960900000|2021-04-09 09:35:00|8261.3|8246.3|8264.5|8249.5|8267.8|8252.8|8260.5|8245.5|16
1617961200000|2021-04-09 09:40:00|8267.8|8252.8|8269.8|8254.8|8270.3|8255.3|8264.8|8249.8|6
1617961500000|2021-04-09 09:45:00|8270.3|8255.3|8269.8|8254.8|8270.3|8255.3|8268.1|8253.1|2
1617961800000|2021-04-09 09:50:00|8270.5|8255.5|8268.3|8253.3|8270.5|8255.5|8265.8|8250.8|5
1617962100000|2021-04-09 09:55:00|8268.8|8253.8|8266.6|8251.6|8269.8|8254.8|8266.1|8251.1|1
1617962400000|2021-04-09 10:00:00|8267.1|8252.1|8267.3|8252.3|8267.3|8252.3|8266.1|8251.1|1
1617962700000|2021-04-09 10:05:00|8266.8|8251.8|8267.8|8252.8|8267.8|8252.8|8266.8|8251.8|1
1617963000000|2021-04-09 10:10:00|8268|8253|8267.6|8252.6|8268.3|8253.3|8267.6|8252.6|0
1617963300000|2021-04-09 10:15:00|8267.8|8252.8|8271.4|8256.4|8271.4|8256.4|8267.1|8252.1|6
1617963600000|2021-04-09 10:20:00|8271.1|8256.1|8292.6|8277.6|8293.9|8278.9|8270.6|8255.6|103
1617963900000|2021-04-09 10:25:00|8293.1|8278.1|8299.6|8284.6|8299.6|8284.6|8292.6|8277.6|20
1617964200000|2021-04-09 10:30:00|8299.8|8284.8|8300.9|8285.9|8303.1|8288.1|8299.4|8284.4|23
1617964500000|2021-04-09 10:35:00|8300.6|8285.6|8301.4|8286.4|8301.6|8286.6|8298.1|8283.1|54
1617964800000|2021-04-09 10:40:00|8299.4|8284.4|8303.4|8288.4|8303.4|8288.4|8297.4|8282.4|10
1617965100000|2021-04-09 10:45:00|8303.8|8288.8|8302.4|8287.4|8303.9|8288.9|8302.4|8287.4|23
1617965400000|2021-04-09 10:50:00|8303.1|8288.1|8300.2|8285.2|8303.3|8288.3|8294.7|8279.7|24
1617965700000|2021-04-09 10:55:00|8300.7|8285.7|8299.7|8284.7|8301.7|8286.7|8299.2|8284.2|11
1617966000000|2021-04-09 11:00:00|8299.9|8284.9|8300.2|8285.2|8302.2|8287.2|8297.9|8282.9|71
1617966300000|2021-04-09 11:05:00|8300.4|8285.4|8300.9|8285.9|8302.9|8287.9|8297.9|8282.9|19
1617966600000|2021-04-09 11:10:00|8300.4|8285.4|8297.7|8282.7|8302.4|8287.4|8295.7|8280.7|9
1617966900000|2021-04-09 11:15:00|8297.5|8282.5|8300|8285|8300.7|8285.7|8297.2|8282.2|14
1617967200000|2021-04-09 11:20:00|8300.2|8285.2|8313|8298|8313.2|8298.2|8300|8285|49
1617967500000|2021-04-09 11:25:00|8313.2|8298.2|8315|8300|8315|8300|8309.7|8294.7|12
1617967800000|2021-04-09 11:30:00|8314.5|8299.5|8317.7|8302.7|8319.5|8304.5|8309.7|8294.7|38
1617968100000|2021-04-09 11:35:00|8317.9|8302.9|8316.5|8301.5|8320.5|8305.5|8314.7|8299.7|207
1617968400000|2021-04-09 11:40:00|8315.7|8300.7|8312.2|8297.2|8317|8302|8312|8297|43
1617968700000|2021-04-09 11:45:00|8311.3|8296.3|8313|8298|8314|8299|8309.5|8294.5|54
1617969000000|2021-04-09 11:50:00|8313.5|8298.5|8312.2|8297.2|8316.4|8301.4|8310.7|8295.7|3
1617969300000|2021-04-09 11:55:00|8312|8297|8313.3|8298.3|8314.5|8299.5|8311.4|8296.4|20
1617969600000|2021-04-09 12:00:00|8312.8|8297.8|8308|8293|8313.3|8298.3|8301.3|8286.3|48
1617969900000|2021-04-09 12:05:00|8309.8|8294.8|8306.8|8291.8|8314|8299|8306.8|8291.8|96
1617970200000|2021-04-09 12:10:00|8307|8292|8287.3|8272.3|8307.3|8292.3|8281.3|8266.3|86
1617970500000|2021-04-09 12:15:00|8287.1|8272.1|8283.3|8268.3|8291.8|8276.8|8279.8|8264.8|47
1617970800000|2021-04-09 12:20:00|8283.6|8268.6|8273.8|8258.8|8284.8|8269.8|8270.1|8255.1|49
1617971100000|2021-04-09 12:25:00|8273.1|8258.1|8272.1|8257.1|8275.8|8260.8|8267.1|8252.1|38
1617971400000|2021-04-09 12:30:00|8271.6|8256.6|8269.9|8254.9|8277.8|8262.8|8269.6|8254.6|105
1617971700000|2021-04-09 12:35:00|8270.1|8255.1|8266.1|8251.1|8280.9|8265.9|8265.6|8250.6|94
1617972000000|2021-04-09 12:40:00|8265.5|8250.5|8259.6|8244.6|8266.4|8251.4|8256.9|8241.9|33
1617972300000|2021-04-09 12:45:00|8261.1|8246.1|8281.4|8266.4|8281.4|8266.4|8260.9|8245.9|79
1617972600000|2021-04-09 12:50:00|8280.9|8265.9|8284.2|8269.2|8284.2|8269.2|8267.7|8252.7|170
1617972900000|2021-04-09 12:55:00|8283.9|8268.9|8291.9|8276.9|8304.2|8289.2|8283.4|8268.4|85
1617973200000|2021-04-09 13:00:00|8291.4|8276.4|8301.7|8286.7|8302.9|8287.9|8285.9|8270.9|37
1617973500000|2021-04-09 13:05:00|8301.9|8286.9|8310.5|8295.5|8312.7|8297.7|8297.2|8282.2|32
1617973800000|2021-04-09 13:10:00|8309.1|8294.1|8293.5|8278.5|8310.1|8295.1|8290|8275|143
1617974100000|2021-04-09 13:15:00|8293.2|8278.2|8301|8286|8303.9|8288.9|8293.2|8278.2|51
1617974400000|2021-04-09 13:20:00|8300.5|8285.5|8292.9|8277.9|8303.7|8288.7|8292.9|8277.9|108
1617974700000|2021-04-09 13:25:00|8293.2|8278.2|8288.7|8273.7|8293.5|8278.5|8280.5|8265.5|57
1617975000000|2021-04-09 13:30:00|8289|8274|8295.3|8280.3|8295.3|8280.3|8277|8262|222
1617975300000|2021-04-09 13:35:00|8295.1|8280.1|8300|8285|8302.5|8287.5|8290|8275|229
1617975600000|2021-04-09 13:40:00|8296.5|8281.5|8292.3|8277.3|8298|8283|8285.5|8270.5|270
1617975900000|2021-04-09 13:45:00|8291.8|8276.8|8319.3|8304.3|8320.8|8305.8|8290.8|8275.8|230
1617976200000|2021-04-09 13:50:00|8319.1|8304.1|8300.4|8285.4|8319.1|8304.1|8298.4|8283.4|302
1617976500000|2021-04-09 13:55:00|8300.1|8285.1|8297.4|8282.4|8308.1|8293.1|8294.6|8279.6|389
1617976800000|2021-04-09 14:00:00|8296.6|8281.6|8289.7|8274.7|8302.9|8287.9|8288.7|8273.7|253
1617977100000|2021-04-09 14:05:00|8286.4|8271.4|8300.7|8285.7|8300.7|8285.7|8279.9|8264.9|230
1617977400000|2021-04-09 14:10:00|8301|8286|8305|8290|8305|8290|8291.7|8276.7|222
1617977700000|2021-04-09 14:15:00|8303.7|8288.7|8285.5|8270.5|8304.1|8289.1|8285.5|8270.5|124
1617978000000|2021-04-09 14:20:00|8284.2|8269.2|8292.7|8277.7|8294.4|8279.4|8281.5|8266.5|119
1617978300000|2021-04-09 14:25:00|8292.5|8277.5|8284.9|8269.9|8293.5|8278.5|8279.7|8264.7|106
1617978600000|2021-04-09 14:30:00|8294.7|8279.7|8295.2|8280.2|8297.4|8282.4|8270.4|8255.4|207
1617978900000|2021-04-09 14:35:00|8295.4|8280.4|8284.5|8269.5|8295.4|8280.4|8281|8266|103
1617979200000|2021-04-09 14:40:00|8284|8269|8272.6|8257.6|8286.2|8271.2|8263.6|8248.6|152
1617979500000|2021-04-09 14:45:00|8275.8|8260.8|8273|8258|8286.1|8271.1|8269.8|8254.8|307
1617979800000|2021-04-09 14:50:00|8273.2|8258.2|8278.7|8263.7|8282.2|8267.2|8270.2|8255.2|219
1617980100000|2021-04-09 14:55:00|8279.7|8264.7|8278.5|8263.5|8284.4|8269.4|8273.4|8258.4|108
1617980400000|2021-04-09 15:00:00|8279|8264|8283.5|8268.5|8285.7|8270.7|8276.4|8261.4|224
1617980700000|2021-04-09 15:05:00|8283.2|8268.2|8294|8279|8302|8287|8279.7|8264.7|264
1617981000000|2021-04-09 15:10:00|8295|8280|8297.5|8282.5|8301.4|8286.4|8290.2|8275.2|148
1617981300000|2021-04-09 15:15:00|8298.7|8283.7|8315.9|8300.9|8318.5|8303.5|8298.4|8283.4|109
1617981600000|2021-04-09 15:20:00|8316.4|8301.4|8318.3|8303.3|8327.2|8312.2|8310.7|8295.7|185
1617981900000|2021-04-09 15:25:00|8317.8|8302.8|8319.5|8304.5|8322|8307|8315.7|8300.7|88
1617982200000|2021-04-09 15:30:00|8320.2|8305.2|8310.5|8295.5|8324|8309|8309.8|8294.8|118
1617982500000|2021-04-09 15:35:00|8310.3|8295.3|8315.5|8300.5|8315.8|8300.8|8305.5|8290.5|91
1617982800000|2021-04-09 15:40:00|8315|8300|8305.9|8290.9|8315.5|8300.5|8305.8|8290.8|166
1617983100000|2021-04-09 15:45:00|8304.2|8289.2|8313|8298|8313.2|8298.2|8300.1|8285.1|98
1617983400000|2021-04-09 15:50:00|8313.2|8298.2|8307.5|8292.5|8314|8299|8302|8287|77
1617983700000|2021-04-09 15:55:00|8308.1|8293.1|8315.5|8300.5|8315.5|8300.5|8302.8|8287.8|177
1617984000000|2021-04-09 16:00:00|8318|8303|8376.5|8361.5|8416.9|8401.9|8318|8303|729
1617984300000|2021-04-09 16:05:00|8371.7|8356.7|8351.6|8336.6|8378.8|8363.8|8351.1|8336.1|263
1617984600000|2021-04-09 16:10:00|8350.9|8335.9|8340.9|8325.9|8355.4|8340.4|8335.4|8320.4|345
1617984900000|2021-04-09 16:15:00|8340.4|8325.4|8348.9|8333.9|8351.9|8336.9|8336.4|8321.4|161
1617985200000|2021-04-09 16:20:00|8348.2|8333.2|8342.2|8327.2|8350.4|8335.4|8341.9|8326.9|137
1617985500000|2021-04-09 16:25:00|8342.7|8327.7|8319.4|8304.4|8344.2|8329.2|8319.4|8304.4|172
1617985800000|2021-04-09 16:30:00|8317|8302|8304.2|8289.2|8335.2|8320.2|8302.5|8287.5|144
1617986100000|2021-04-09 16:35:00|8304|8289|8302.1|8287.1|8317.2|8302.2|8300.3|8285.3|151
1617986400000|2021-04-09 16:40:00|8301.5|8286.5|8304|8289|8308.8|8293.8|8299|8284|136
1617986700000|2021-04-09 16:45:00|8303.8|8288.8|8286.3|8271.3|8304|8289|8283.8|8268.8|187
1617987000000|2021-04-09 16:50:00|8285.5|8270.5|8283.3|8268.3|8292.8|8277.8|8274|8259|274
1617987300000|2021-04-09 16:55:00|8282.8|8267.8|8302.2|8287.2|8307.7|8292.7|8281.1|8266.1|265
1617987600000|2021-04-09 17:00:00|8300|8285|8285.5|8270.5|8300|8285|8285.2|8270.2|66
1617987900000|2021-04-09 17:05:00|8286|8271|8281.7|8266.7|8286|8271|8275.5|8260.5|80
1617988200000|2021-04-09 17:10:00|8281|8266|8284.5|8269.5|8290.2|8275.2|8280|8265|94
1617988500000|2021-04-09 17:15:00|8285|8270|8283.3|8268.3|8285.7|8270.7|8273.5|8258.5|118
1617988800000|2021-04-09 17:20:00|8283.7|8268.7|8271.3|8256.3|8285.2|8270.2|8260|8245|186
1617989100000|2021-04-09 17:25:00|8271|8256|8267.3|8252.3|8275.5|8260.5|8266|8251|108
1617989400000|2021-04-09 17:30:00|8265.5|8250.5|8270|8255|8274.8|8259.8|8262.5|8247.5|43
1617989700000|2021-04-09 17:35:00|8269.7|8254.7|8286.3|8271.3|8289.6|8274.6|8269.7|8254.7|224
1617990000000|2021-04-09 17:40:00|8286.1|8271.1|8290.1|8275.1|8293.3|8278.3|8278.1|8263.1|55
1617990300000|2021-04-09 17:45:00|8289.2|8274.2|8283.9|8268.9|8291.9|8276.9|8283.9|8268.9|138
1617990600000|2021-04-09 17:50:00|8284.4|8269.4|8288.9|8273.9|8288.9|8273.9|8279.9|8264.9|153
1617990900000|2021-04-09 17:55:00|8289.4|8274.4|8295.1|8280.1|8301.1|8286.1|8284.4|8269.4|128
1617991200000|2021-04-09 18:00:00|8296|8281|8286.7|8271.7|8297.6|8282.6|8283.6|8268.6|207
1617991500000|2021-04-09 18:05:00|8287.7|8272.7|8276.7|8261.7|8287.9|8272.9|8271|8256|196
1617991800000|2021-04-09 18:10:00|8277.1|8262.1|8327.4|8312.4|8331.9|8316.9|8261.2|8246.2|2467
1617992100000|2021-04-09 18:15:00|8326.9|8311.9|8313.2|8298.2|8331.4|8316.4|8308.9|8293.9|553
1617992400000|2021-04-09 18:20:00|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|0
1618189200000|2021-04-12 01:00:00|8339.5|8314.5|8312.4|8297.4|8342.8|8322.3|8312.4|8297.4|58
1618189500000|2021-04-12 01:05:00|8311.1|8296.1|8264.1|8249.1|8311.1|8296.1|8253.8|8236.4|38
1618189800000|2021-04-12 01:10:00|8263.8|8248.8|8277.1|8262.1|8278.6|8263.6|8263.8|8248.8|15
1618190100000|2021-04-12 01:15:00|8277.6|8262.6|8282.4|8267.4|8284.2|8267.4|8277.6|8258.1|1
1618190400000|2021-04-12 01:20:00|8282.2|8267.2|8270.7|8255.7|8282.2|8267.2|8265.7|8250.7|2
1618190700000|2021-04-12 01:25:00|8270.3|8255.3|8260|8245|8270.3|8255.3|8257.7|8242.7|34
1618191000000|2021-04-12 01:30:00|8260.2|8245.2|8257.9|8242.9|8261.3|8246.3|8255.4|8240.4|34
1618191300000|2021-04-12 01:35:00|8257.1|8242.1|8255.4|8240.4|8257.9|8242.9|8254.5|8239.5|19
1618191600000|2021-04-12 01:40:00|8255.9|8240.9|8261.4|8246.4|8265.2|8250.2|8255.1|8240.1|8
1618191900000|2021-04-12 01:45:00|8261.9|8246.9|8259.6|8244.6|8266.9|8251.9|8259.2|8244.2|11
1618192200000|2021-04-12 01:50:00|8259.9|8244.9|8276.4|8251.4|8282.3|8251.7|8259.2|8241.1|7
1618192500000|2021-04-12 01:55:00|8276.6|8251.6|8256.2|8241.2|8276.6|8251.6|8255.7|8240.7|3
1618192800000|2021-04-12 02:00:00|8255.4|8240.4|8246.6|8231.6|8255.4|8240.4|8243.9|8228.9|19
1618193100000|2021-04-12 02:05:00|8246.8|8231.8|8272.3|8234.8|8274.4|8236.9|8246.8|8231.4|4
1618193400000|2021-04-12 02:10:00|8272.1|8234.6|8266.2|8241.2|8272.1|8241.2|8263.7|8232.7|1
1618193700000|2021-04-12 02:15:00|8265.9|8240.9|8247.2|8232.2|8265.9|8246.5|8246.8|8231.8|27
1618194000000|2021-04-12 02:20:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|0
1618194300000|2021-04-12 02:25:00|8247.8|8232.8|8255.8|8240.8|8259.1|8244.1|8247.8|8232.8|3
1618194600000|2021-04-12 02:30:00|8254.2|8239.2|8245.8|8230.8|8254.2|8239.2|8245.8|8230.8|2
1618194900000|2021-04-12 02:35:00|8245.6|8230.6|8245.1|8230.1|8245.6|8230.6|8245.1|8230.1|0
1618195200000|2021-04-12 02:40:00|8244.6|8229.6|8241.5|8226.5|8245.1|8230.1|8241|8226|6
1618195500000|2021-04-12 02:45:00|8239.8|8224.8|8246.8|8231.8|8246.8|8231.8|8239.8|8224.8|10
1618195800000|2021-04-12 02:50:00|8246.6|8231.6|8247|8232|8247|8232|8242|8227|13
1618196100000|2021-04-12 02:55:00|8246.5|8231.5|8246.5|8231.5|8247|8232|8245|8230|3
1618196400000|2021-04-12 03:00:00|8247|8232|8245.2|8230.2|8247|8232|8245|8230|0
1618196700000|2021-04-12 03:05:00|8245|8230|8244.7|8229.7|8245.2|8230.2|8244.5|8229.5|8
1618197000000|2021-04-12 03:10:00|||||||||1
1618197300000|2021-04-12 03:15:00|8244.8|8229.8|8242.3|8227.3|8244.8|8229.8|8242.3|8227.3|0
1618197600000|2021-04-12 03:20:00|8242.6|8227.6|8242.6|8227.6|8242.6|8227.6|8242.3|8227.3|4
1618197900000|2021-04-12 03:25:00|8242.4|8227.4|8243.8|8228.8|8244.8|8229.8|8242.4|8227.4|2
1618198200000|2021-04-12 03:30:00|8243.6|8228.6|8243.6|8228.6|8244.1|8229.1|8243.6|8228.6|1
1618198500000|2021-04-12 03:35:00|8243.8|8228.8|8244.1|8229.1|8244.1|8229.1|8243.8|8228.8|0
1618198800000|2021-04-12 03:40:00|8243.9|8228.9|8244.1|8229.1|8244.1|8229.1|8243.6|8228.6|0
1618199100000|2021-04-12 03:45:00|8243.6|8228.6|8244.1|8229.1|8244.1|8229.1|8243.6|8228.6|1
1618199700000|2021-04-12 03:55:00|8244.6|8229.6|8244.9|8229.9|8245.3|8230.3|8244.6|8229.6|1
1618200600000|2021-04-12 04:10:00|8245.1|8230.1|8245.6|8230.6|8246.1|8231.1|8245.1|8230.1|4
1618200900000|2021-04-12 04:15:00|8245.4|8230.4|8246.9|8231.9|8247.1|8232.1|8245.4|8230.4|2
1618201200000|2021-04-12 04:20:00|8246.6|8231.6|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|0
1618201500000|2021-04-12 04:25:00|8248.4|8233.4|8247.7|8232.7|8248.4|8233.4|8247.7|8232.7|1
1618201800000|2021-04-12 04:30:00|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|0
1618203300000|2021-04-12 04:55:00|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|17
1618203600000|2021-04-12 05:00:00|8247.1|8232.1|8247.3|8232.3|8247.3|8232.3|8247.1|8232.1|5
1618204500000|2021-04-12 05:15:00|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|1
1618205100000|2021-04-12 05:25:00|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1618205400000|2021-04-12 05:30:00|8244.8|8229.8|8221.1|8206.1|8244.8|8229.8|8221.1|8206.1|12
1618205700000|2021-04-12 05:35:00|8222.3|8207.3|8206.1|8191.1|8228.6|8213.6|8206.1|8191.1|33
1618206000000|2021-04-12 05:40:00|8205.9|8190.9|8213.2|8198.2|8213.2|8198.2|8204.1|8189.1|20
1618206300000|2021-04-12 05:45:00|8213.6|8198.6|8213.1|8198.1|8213.9|8198.9|8213.1|8198.1|2
1618206600000|2021-04-12 05:50:00|8212.9|8197.9|8201.6|8176.6|8215.1|8200.1|8191.8|8176.6|64
1618206900000|2021-04-12 05:55:00|8202|8177|8188.6|8173.6|8202.3|8182.1|8184.9|8169.9|48
1618207200000|2021-04-12 06:00:00|8188.4|8173.4|8185.6|8170.6|8189.8|8174.8|8184.1|8169.1|17
1618207500000|2021-04-12 06:05:00|8188.1|8173.1|8188.1|8173.1|8189.1|8174.1|8186.1|8171.1|2
1618207800000|2021-04-12 06:10:00|8188.3|8173.3|8187.1|8172.1|8189.6|8174.6|8185.8|8170.8|4
1618208100000|2021-04-12 06:15:00|8187.3|8172.3|8197.2|8182.2|8197.7|8182.7|8186.8|8171.8|5
1618208400000|2021-04-12 06:20:00|8197.4|8182.4|8214.9|8199.9|8217.4|8202.4|8197.2|8182.2|15
1618208700000|2021-04-12 06:25:00|8215.1|8200.1|8225.2|8210.2|8227.7|8212.7|8214.9|8199.9|10
1618209000000|2021-04-12 06:30:00|8225.7|8210.7|8252.5|8227.5|8253.5|8233.7|8225.2|8210.2|7
1618209300000|2021-04-12 06:35:00|8253.5|8228.5|8244.3|8229.3|8256|8240|8238.8|8223.8|14
1618209600000|2021-04-12 06:40:00|8244.7|8229.7|8250.3|8235.3|8270.7|8252|8244.7|8223.6|5
1618209900000|2021-04-12 06:45:00|8248.8|8233.8|8249.8|8234.8|8252.8|8237.8|8243.8|8228.8|2
1618210200000|2021-04-12 06:50:00|8250|8235|8259|8244|8263.4|8248.4|8249.8|8234.8|67
1618210500000|2021-04-12 06:55:00|8258.8|8243.8|8248.7|8233.7|8259|8244|8248.7|8233.7|0
1618210800000|2021-04-12 07:00:00|8247.7|8232.7|8261|8223.5|8261|8232.7|8239|8222.7|7
1618211100000|2021-04-12 07:05:00|8254.5|8229.5|8246.8|8231.8|8261|8232.4|8246.8|8223.5|0
1618211400000|2021-04-12 07:10:00|8245.8|8230.8|8256.2|8231.2|8261|8231.8|8242.7|8223.5|2
1618211700000|2021-04-12 07:15:00|8256.4|8231.4|8256|8231|8256.5|8235|8248.8|8228|14
1618212300000|2021-04-12 07:25:00|8255.7|8230.7|8250.5|8235.5|8255.7|8235.5|8250.3|8230.7|1
1618212600000|2021-04-12 07:30:00|8250.1|8235.1|8248.3|8233.3|8250.1|8235.1|8248.3|8233.3|0
1618212900000|2021-04-12 07:35:00|8248|8233|8257.1|8232.1|8257.1|8233|8245.9|8228.5|2
1618213200000|2021-04-12 07:40:00|8251.9|8236.9|8247.1|8232.1|8251.9|8236.9|8246.9|8231.9|0
1618213500000|2021-04-12 07:45:00|8246.3|8231.3|8246.1|8231.1|8246.3|8231.3|8246.1|8231.1|0
1618213800000|2021-04-12 07:50:00|8245.9|8230.9|8239.8|8224.8|8245.9|8230.9|8232.9|8217.9|11
1618214100000|2021-04-12 07:55:00|8239.6|8224.6|8240.1|8225.1|8240.3|8225.3|8239.6|8224.6|0
1618214400000|2021-04-12 08:00:00|8240.3|8225.3|8240.8|8225.8|8240.8|8225.8|8240.3|8225.3|0
1618214700000|2021-04-12 08:05:00|8241.3|8226.3|8246.1|8231.1|8246.1|8231.1|8241.3|8226.3|4
1618215000000|2021-04-12 08:10:00|8246.3|8231.3|8245.8|8230.8|8246.6|8231.6|8245.8|8230.8|1
1618215300000|2021-04-12 08:15:00|8243.6|8228.6|8242.9|8227.9|8249.4|8234.4|8239.9|8224.9|11
1618215600000|2021-04-12 08:20:00|8243.1|8228.1|8240.9|8225.9|8243.9|8228.9|8240.9|8225.9|0
1618215900000|2021-04-12 08:25:00|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1618216200000|2021-04-12 08:30:00|8242.8|8227.8|8233.3|8218.3|8243.3|8227.8|8232.8|8215.6|10
1618216500000|2021-04-12 08:35:00|8233.4|8218.4|8239.4|8224.4|8239.4|8224.4|8231.4|8216.4|1
1618216800000|2021-04-12 08:40:00|8238.9|8223.9|8239.7|8224.7|8239.7|8224.7|8238.7|8223.7|0
1618217400000|2021-04-12 08:50:00|8243.4|8228.4|8248.5|8233.5|8249.5|8234.5|8243.4|8228.4|7
1618218000000|2021-04-12 09:00:00|8248.7|8233.7|8249|8234|8249|8234|8248.7|8233.7|0
1618218300000|2021-04-12 09:05:00|||||||||4
1618218600000|2021-04-12 09:10:00|8249.2|8234.2|8262.7|8247.7|8263.2|8248.2|8249.2|8234.2|15
1618218900000|2021-04-12 09:15:00|8266.9|8251.9|8275.2|8260.2|8275.2|8260.2|8266.9|8251.9|15
1618219200000|2021-04-12 09:20:00|8275|8260|8297.7|8282.7|8297.7|8282.7|8275|8260|15
1618219500000|2021-04-12 09:25:00|8297.3|8282.3|8271.5|8256.5|8297.3|8282.3|8271.2|8256.2|6
1618219800000|2021-04-12 09:30:00|8271.2|8256.2|8273|8258|8281.2|8261.4|8271.2|8256.2|30
1618220100000|2021-04-12 09:35:00|8273.2|8258.2|8273|8258|8275.3|8260.3|8273|8258|1
1618220400000|2021-04-12 09:40:00|8273.2|8258.2|8273.1|8258.1|8273.2|8258.2|8273|8258|2
1618220700000|2021-04-12 09:45:00|8272.8|8257.8|8263.6|8248.6|8272.8|8257.8|8262.1|8247.1|65
1618221000000|2021-04-12 09:50:00|8263.2|8248.2|8258.1|8243.1|8263.6|8248.6|8257.6|8242.6|101
1618221300000|2021-04-12 09:55:00|8257.3|8242.3|8253|8238|8257.3|8242.3|8251.8|8236.8|71
1618221600000|2021-04-12 10:00:00|8253.2|8238.2|8257.5|8242.5|8257.5|8242.5|8252.2|8237.2|4
1618221900000|2021-04-12 10:05:00|8256.7|8241.7|8256.5|8241.5|8263.7|8243.1|8256.5|8238.7|4
1618222200000|2021-04-12 10:10:00|8256|8241|8250.6|8235.6|8256|8241|8250.6|8235.6|15
1618222500000|2021-04-12 10:15:00|8250|8235|8250.1|8235.1|8250.1|8235.1|8250|8235|9
1618222800000|2021-04-12 10:20:00|8248.1|8233.1|8242.1|8227.1|8248.6|8233.6|8242.1|8227.1|4
1618223100000|2021-04-12 10:25:00|8241.8|8226.8|8244.5|8229.5|8245.6|8230.6|8239.3|8224.3|19
1618223400000|2021-04-12 10:30:00|8241.3|8226.3|8237|8222|8242.3|8227.3|8231.3|8216.3|29
1618223700000|2021-04-12 10:35:00|8240.8|8225.8|8245.3|8230.3|8245.3|8230.3|8240.8|8225.8|9
1618224000000|2021-04-12 10:40:00|8245.1|8230.1|8247.4|8232.4|8247.6|8232.6|8245.1|8230.1|4
1618224300000|2021-04-12 10:45:00|8247.2|8232.2|8245.4|8230.4|8247.2|8232.2|8245.4|8230.4|8
1618224600000|2021-04-12 10:50:00|8245.2|8230.2|8247.9|8232.9|8248.4|8233.4|8245.2|8230.2|2
1618224900000|2021-04-12 10:55:00|8249.7|8234.7|8260.9|8245.9|8261.1|8246.1|8249.7|8234.7|14
1618225200000|2021-04-12 11:00:00|8260.6|8245.6|8269.2|8254.2|8269.4|8254.4|8260.4|8245.4|53
1618225500000|2021-04-12 11:05:00|8268.9|8253.9|8265.7|8250.7|8268.9|8253.9|8265.7|8250.7|4
1618225800000|2021-04-12 11:10:00|8265.1|8250.1|8267.4|8252.4|8270.4|8255.4|8265.1|8250.1|10
1618226100000|2021-04-12 11:15:00|8267.2|8252.2|8266.7|8251.7|8267.4|8252.4|8262.4|8247.4|22
1618226400000|2021-04-12 11:20:00|8265.4|8250.4|8258.7|8243.7|8265.4|8250.4|8258.7|8243.7|15
1618226700000|2021-04-12 11:25:00|8258.9|8243.9|8258.5|8243.5|8258.9|8243.9|8255.7|8240.7|101
1618227000000|2021-04-12 11:30:00|8258.3|8243.3|8252.3|8237.3|8258.3|8243.3|8252.3|8237.3|3
1618227300000|2021-04-12 11:35:00|8252.8|8237.8|8259|8244|8259.2|8244.2|8252.3|8237.3|2
1618227600000|2021-04-12 11:40:00|8257.4|8242.4|8264.5|8239.5|8266.8|8250.5|8255|8239|18
1618227900000|2021-04-12 11:45:00|8268.4|8243.4|8268.3|8253.3|8271|8256|8266.2|8243.4|6
1618228200000|2021-04-12 11:50:00|8272.2|8247.2|8269.9|8254.9|8272.2|8255.1|8268.3|8246.1|15
1618228500000|2021-04-12 11:55:00|8269.7|8254.7|8241.3|8226.3|8269.7|8254.7|8241.3|8226.3|64
1618228800000|2021-04-12 12:00:00|8241.6|8226.6|8230.7|8215.7|8241.6|8226.6|8230.7|8215.7|154
1618229100000|2021-04-12 12:05:00|8231|8216|8221.3|8206.3|8234.2|8219.2|8219.8|8204.8|101
1618229400000|2021-04-12 12:10:00|8219.7|8204.7|8208|8193|8219.7|8204.7|8206.3|8191.3|95
1618229700000|2021-04-12 12:15:00|8210.8|8195.8|8206.3|8191.3|8226.5|8211.5|8204.8|8189.8|55
1618230000000|2021-04-12 12:20:00|8205.8|8190.8|8205.8|8190.8|8208.5|8193.5|8195.5|8180.5|93
1618230300000|2021-04-12 12:25:00|8207.3|8192.3|8205.6|8190.6|8209.4|8194.4|8201.5|8186.5|74
1618230600000|2021-04-12 12:30:00|8205|8190|8214.1|8199.1|8214.6|8199.6|8195.9|8180.9|101
1618230900000|2021-04-12 12:35:00|8211.6|8196.6|8193.1|8178.1|8212.1|8197.1|8193.1|8178.1|103
1618231200000|2021-04-12 12:40:00|8193.3|8178.3|8197.4|8182.4|8204.9|8189.9|8193.3|8178.3|80
1618231500000|2021-04-12 12:45:00|8197.6|8182.6|8195.1|8180.1|8202.8|8187.8|8193.9|8178.9|91
1618231800000|2021-04-12 12:50:00|8194.9|8179.9|8181.2|8166.2|8194.9|8179.9|8175.9|8160.9|152
1618232100000|2021-04-12 12:55:00|8183.5|8168.5|8182.6|8167.6|8184.2|8169.2|8175.8|8160.8|106
1618232400000|2021-04-12 13:00:00|8183.6|8168.6|8198.1|8183.1|8211.6|8196.6|8183.6|8168.6|899
1618232700000|2021-04-12 13:05:00|8197.9|8182.9|8194.4|8179.4|8201.4|8186.4|8184.4|8169.4|82
1618233000000|2021-04-12 13:10:00|8192.1|8177.1|8189.3|8174.3|8193.9|8178.9|8183.9|8168.9|73
1618233300000|2021-04-12 13:15:00|8189.9|8174.9|8181.9|8166.9|8190.4|8175.4|8180.4|8165.4|91
1618233600000|2021-04-12 13:20:00|8182.2|8167.2|8182.4|8167.4|8189.9|8174.9|8175.4|8160.4|131
1618233900000|2021-04-12 13:25:00|8183|8168|8183.7|8168.7|8195.2|8180.2|8181.1|8166.1|89
1618234200000|2021-04-12 13:30:00|8183.4|8168.4|8168.4|8153.4|8184.7|8169.7|8160.4|8145.4|298
1618234500000|2021-04-12 13:35:00|8171.9|8156.9|8185.4|8170.4|8185.7|8170.7|8157.9|8142.9|278
1618234800000|2021-04-12 13:40:00|8185.7|8170.7|8212.6|8197.6|8219|8204|8175.2|8160.2|237
1618235100000|2021-04-12 13:45:00|8212.1|8197.1|8215.9|8200.9|8219.5|8204.5|8200.4|8185.4|260
1618235400000|2021-04-12 13:50:00|8216.2|8201.2|8209.6|8194.6|8225.8|8210.8|8204.3|8189.3|166
1618235700000|2021-04-12 13:55:00|8209.1|8194.1|8202.5|8187.5|8217.1|8202.1|8198.5|8183.5|139
1618236000000|2021-04-12 14:00:00|8202.3|8187.3|8203.1|8188.1|8215.7|8200.7|8201.4|8186.4|270
1618236300000|2021-04-12 14:05:00|8199.1|8184.1|8209.1|8194.1|8210.5|8195.5|8194.9|8179.9|106
1618236600000|2021-04-12 14:10:00|8209.7|8194.7|8201.9|8186.9|8214.4|8199.4|8198.2|8183.2|84
1618236900000|2021-04-12 14:15:00|8202.4|8187.4|8196.2|8181.2|8219.6|8204.6|8188.1|8173.1|184
1618237200000|2021-04-12 14:20:00|8195.9|8180.9|8168.4|8153.4|8195.9|8180.9|8168.4|8153.4|286
1618237500000|2021-04-12 14:25:00|8167.9|8152.9|8160.8|8145.8|8171.4|8156.4|8156.1|8141.1|260
1618237800000|2021-04-12 14:30:00|8161|8146|8163.3|8148.3|8169.9|8154.9|8153.4|8138.4|374
1618238100000|2021-04-12 14:35:00|8163.1|8148.1|8151.9|8136.9|8165.5|8150.5|8147.9|8132.9|304
1618238400000|2021-04-12 14:40:00|8151.7|8136.7|8145.2|8130.2|8161.2|8146.2|8145.2|8130.2|317
1618238700000|2021-04-12 14:45:00|8145|8130|8143.1|8128.1|8149.4|8134.4|8134.1|8119.1|208
1618239000000|2021-04-12 14:50:00|8142.8|8127.8|8160.8|8145.8|8160.8|8145.8|8142.3|8127.3|1249
1618239300000|2021-04-12 14:55:00|8161.1|8146.1|8155|8140|8161.1|8146.1|8144.1|8129.1|419
1618239600000|2021-04-12 15:00:00|8154.4|8139.4|8152.1|8137.1|8164.3|8149.3|8151.5|8136.5|104
1618239900000|2021-04-12 15:05:00|8152.3|8137.3|8163.8|8148.8|8164.1|8149.1|8150.3|8135.3|115
1618240200000|2021-04-12 15:10:00|8162.5|8147.5|8175.8|8160.8|8177.1|8162.1|8157|8142|133
1618240500000|2021-04-12 15:15:00|8175.6|8160.6|8175.4|8160.4|8176.3|8161.3|8165.1|8150.1|116
1618240800000|2021-04-12 15:20:00|8175.5|8160.5|8173.6|8158.6|8183.1|8168.1|8172.8|8157.8|120
1618241100000|2021-04-12 15:25:00|8173.3|8158.3|8166.4|8151.4|8173.3|8158.3|8165.6|8150.6|145
1618241400000|2021-04-12 15:30:00|8166.3|8151.3|8160.3|8145.3|8167.4|8152.4|8158.9|8143.9|113
1618241700000|2021-04-12 15:35:00|8160.6|8145.6|8166.4|8151.4|8177.6|8162.6|8160.6|8145.6|116
1618242000000|2021-04-12 15:40:00|8166.2|8151.2|8163.6|8148.6|8169.4|8154.4|8161.8|8146.8|161
1618242300000|2021-04-12 15:45:00|8163.4|8148.4|8151.7|8136.7|8163.4|8148.4|8149.2|8134.2|119
1618242600000|2021-04-12 15:50:00|8151.4|8136.4|8148.7|8133.7|8152.9|8137.9|8143.5|8128.5|95
1618242900000|2021-04-12 15:55:00|8149|8134|8147.1|8132.1|8153.7|8138.7|8143.2|8128.2|185
1618243200000|2021-04-12 16:00:00|8147.6|8132.6|8152.1|8137.1|8154.7|8139.7|8144.4|8129.4|87
1618243500000|2021-04-12 16:05:00|8152.7|8137.7|8153.9|8138.9|8159.1|8144.1|8148.1|8133.1|79
1618243800000|2021-04-12 16:10:00|8153.6|8138.6|8155.6|8140.6|8163.4|8148.4|8152.6|8137.6|70
1618244100000|2021-04-12 16:15:00|8155.9|8140.9|8159.9|8144.9|8159.9|8144.9|8149.1|8134.1|131
1618244400000|2021-04-12 16:20:00|8159.6|8144.6|8167.3|8152.3|8167.3|8152.3|8158.6|8143.6|195
1618244700000|2021-04-12 16:25:00|8167|8152|8165.2|8150.2|8168.4|8153.4|8158.4|8143.4|122
1618245000000|2021-04-12 16:30:00|8163.9|8148.9|8170|8155|8174.9|8159.9|8160.9|8145.9|242
1618245300000|2021-04-12 16:35:00|8170.3|8155.3|8171.3|8156.3|8172.3|8157.3|8163|8148|124
1618245600000|2021-04-12 16:40:00|8173.3|8158.3|8180|8165|8182.5|8167.5|8173.2|8158.2|172
1618245900000|2021-04-12 16:45:00|8180.2|8165.2|8184.2|8169.2|8188.5|8173.5|8176.2|8161.2|70
1618246200000|2021-04-12 16:50:00|8182.2|8167.2|8183.4|8168.4|8184.4|8169.4|8176.7|8161.7|242
1618246500000|2021-04-12 16:55:00|8182.1|8167.1|8177.1|8162.1|8182.9|8167.9|8170.9|8155.9|115
1618246800000|2021-04-12 17:00:00|8176.8|8161.8|8172.8|8157.8|8176.8|8161.8|8170.5|8155.5|69
1618247100000|2021-04-12 17:05:00|8172.2|8157.2|8173.8|8158.8|8174.3|8159.3|8163.8|8148.8|70
1618247400000|2021-04-12 17:10:00|8173.5|8158.5|8166.3|8151.3|8173.5|8158.5|8161.7|8146.7|50
1618247700000|2021-04-12 17:15:00|8166.8|8151.8|8151.8|8136.8|8166.8|8151.8|8151.8|8136.8|174
1618248000000|2021-04-12 17:20:00|8153.3|8138.3|8143.5|8128.5|8153.3|8138.3|8141|8126|152
1618248300000|2021-04-12 17:25:00|8143.2|8128.2|8155|8140|8155|8140|8141.7|8126.7|291
1618248600000|2021-04-12 17:30:00|8154.8|8139.8|8154.6|8139.6|8160.3|8145.3|8153|8138|164
1618248900000|2021-04-12 17:35:00|8154.1|8139.1|8158.2|8143.2|8161.7|8146.7|8146.7|8131.7|161
1618249200000|2021-04-12 17:40:00|8158.7|8143.7|8161.3|8146.3|8161.8|8146.8|8151.8|8136.8|229
1618249500000|2021-04-12 17:45:00|8161.8|8146.8|8145.1|8130.1|8161.8|8146.8|8144.3|8129.3|288
1618249800000|2021-04-12 17:50:00|8145.9|8130.9|8142.2|8127.2|8148.8|8133.8|8139.7|8124.7|209
1618250100000|2021-04-12 17:55:00|8141.7|8126.7|8129.4|8114.4|8141.9|8126.9|8126.7|8111.7|234
1618250400000|2021-04-12 18:00:00|8129|8114|8129.4|8114.4|8134.3|8119.3|8127.2|8112.2|390
1618250700000|2021-04-12 18:05:00|8129.1|8114.1|8127.8|8112.8|8139.6|8124.6|8127.8|8112.8|396
1618251000000|2021-04-12 18:10:00|8127.6|8112.6|8100.9|8085.9|8127.6|8112.6|8099.2|8084.2|1736
1618251300000|2021-04-12 18:15:00|8102.4|8087.4|8099.8|8084.8|8105.9|8090.9|8093.8|8078.8|630
1618275600000|2021-04-13 01:00:00|8105.6|8090.6|8132.5|8117.5|8140.8|8117.5|8098.4|8083.4|45
1618275900000|2021-04-13 01:05:00|8131.4|8116.4|8117.5|8102.5|8131.5|8116.5|8117.5|8102.5|13
1618276200000|2021-04-13 01:10:00|8115.4|8100.4|8097.8|8082.8|8115.4|8100.4|8096.8|8081.8|34
1618276500000|2021-04-13 01:15:00|8097.6|8082.6|8093.4|8078.4|8109|8082.6|8079.3|8064.3|71
1618276800000|2021-04-13 01:20:00|8101.2|8086.2|8133.9|8118.9|8139.5|8119.5|8098.3|8081.9|9
1618277100000|2021-04-13 01:25:00|8134.5|8119.5|8127|8112|8134.5|8119.5|8118.9|8103.9|12
1618277400000|2021-04-13 01:30:00|8126.8|8111.8|8129.3|8114.3|8129.3|8114.3|8126.8|8111.8|3
1618277700000|2021-04-13 01:35:00|8129.1|8114.1|8120.2|8105.2|8129.1|8114.1|8118.3|8103.3|3
1618278000000|2021-04-13 01:40:00|8119.9|8104.9|8119.4|8104.4|8120.4|8105.4|8118.3|8103.3|1
1618278300000|2021-04-13 01:45:00|8119.2|8104.2|8123.8|8108.8|8124.3|8109.3|8118.5|8103.5|7
1618278600000|2021-04-13 01:50:00|8120.8|8105.8|8116.1|8101.1|8124|8109|8116.1|8101.1|5
1618278900000|2021-04-13 01:55:00|8115.9|8100.9|8102.3|8087.3|8116.1|8101.1|8102.3|8087.3|2
1618279200000|2021-04-13 02:00:00|8102.1|8087.1|8099.7|8084.7|8102.1|8087.1|8091.7|8076.7|10
1618279500000|2021-04-13 02:05:00|8100.2|8085.2|8123.7|8098.7|8135.3|8098.7|8098.5|8083.5|98
1618279800000|2021-04-13 02:10:00|8122.2|8097.2|8116.2|8101.2|8123|8103.7|8111.5|8094.2|3
1618280100000|2021-04-13 02:15:00|8115.1|8100.1|8111.6|8096.6|8116.8|8101.8|8111.6|8096.6|1
1618280400000|2021-04-13 02:20:00|8110.4|8095.4|8107.4|8092.4|8110.4|8095.4|8107.4|8092.4|13
1618280700000|2021-04-13 02:25:00|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|0
1618281000000|2021-04-13 02:30:00|8108|8093|8115.9|8100.9|8115.9|8100.9|8108|8093|1
1618281300000|2021-04-13 02:35:00|8115.7|8100.7|8115.9|8100.9|8115.9|8100.9|8115.7|8100.7|4
1618281600000|2021-04-13 02:40:00|8116.1|8101.1|8114.6|8099.6|8116.3|8101.3|8114.6|8099.6|1
1618281900000|2021-04-13 02:45:00|8114.4|8099.4|8114.4|8099.4|8114.4|8099.4|8114.4|8099.4|2
1618282200000|2021-04-13 02:50:00|8113.9|8098.9|8113.7|8098.7|8114.3|8099.3|8113.7|8098.7|1
1618282500000|2021-04-13 02:55:00|8121|8106|8133.8|8108.8|8133.8|8111.3|8121|8106|2
1618282800000|2021-04-13 03:00:00|8134.3|8109.3|8134.1|8109.1|8134.6|8109.6|8134.1|8109.1|0
1618283100000|2021-04-13 03:05:00|8134.4|8109.4|8134.7|8109.7|8135.5|8116.2|8129.7|8109.1|4
1618283400000|2021-04-13 03:10:00|8131.2|8116.2|8134|8109|8135.5|8116.2|8129.5|8108.4|0
1618284000000|2021-04-13 03:20:00|8132.9|8107.9|8119|8104|8134|8112.3|8118.7|8103.7|6
1618284300000|2021-04-13 03:25:00|8118.7|8103.7|8118.7|8103.7|8123.5|8107.9|8118.7|8098.5|6
1618284600000|2021-04-13 03:30:00|8120|8105|8119|8104|8125.9|8107.5|8118.7|8100.9|0
1618285500000|2021-04-13 03:45:00|8118.8|8103.8|8118.8|8103.8|8118.8|8103.8|8118.8|8103.8|0
1618285800000|2021-04-13 03:50:00|||||||||3
1618286400000|2021-04-13 04:00:00|||||||||1
1618287000000|2021-04-13 04:10:00|8118.9|8103.9|8119.4|8104.4|8119.7|8104.7|8118.9|8103.9|2
1618287300000|2021-04-13 04:15:00|8120.7|8105.7|8121.6|8106.6|8121.6|8106.6|8120.7|8105.7|3
1618287600000|2021-04-13 04:20:00|8125|8110|8125|8110|8126.1|8111.1|8125|8110|1
1618288200000|2021-04-13 04:30:00|8124.8|8109.8|8123.5|8108.5|8124.8|8109.8|8123.5|8108.5|0
1618288500000|2021-04-13 04:35:00|8122.6|8107.6|8120.1|8105.1|8122.6|8107.6|8120.1|8105.1|0
1618288800000|2021-04-13 04:40:00|8119.9|8104.9|8118.6|8103.6|8119.9|8104.9|8118.6|8103.6|0
1618289100000|2021-04-13 04:45:00|8118.1|8103.1|8117.1|8102.1|8118.1|8103.1|8117.1|8102.1|0
1618289400000|2021-04-13 04:50:00|8117.6|8102.6|8117.1|8102.1|8117.6|8102.6|8117.1|8102.1|0
1618289700000|2021-04-13 04:55:00|8117.3|8102.3|8118.1|8103.1|8118.1|8103.1|8117.1|8102.1|0
1618290300000|2021-04-13 05:05:00|8118.3|8103.3|8118.3|8103.3|8118.3|8103.3|8118.3|8103.3|0
1618290900000|2021-04-13 05:15:00|8118|8103|8117.9|8102.9|8118|8103|8117.8|8102.8|0
1618291200000|2021-04-13 05:20:00|8117.4|8102.4|8116.6|8101.6|8117.4|8102.4|8116.6|8101.6|1
1618291500000|2021-04-13 05:25:00|8116.2|8101.2|8116.2|8101.2|8116.2|8101.2|8116.2|8101.2|2
1618291800000|2021-04-13 05:30:00|8115.8|8100.8|8099.6|8084.6|8115.8|8100.8|8099.6|8084.6|8
1618292100000|2021-04-13 05:35:00|8099.9|8084.9|8105.6|8090.6|8108.2|8093.2|8099.6|8084.6|9
1618292400000|2021-04-13 05:40:00|8107.7|8092.7|8107.7|8092.7|8112.2|8097.2|8105.2|8085.7|3
1618292700000|2021-04-13 05:45:00|8107.1|8092.1|8108.1|8093.1|8109.4|8094.4|8107.1|8092.1|0
1618293300000|2021-04-13 05:55:00|8107.1|8092.1|8107.1|8092.1|8107.1|8092.1|8107.1|8092.1|1
1618293900000|2021-04-13 06:05:00|8106.9|8091.9|8105.1|8090.1|8106.9|8091.9|8105.1|8090.1|0
1618294200000|2021-04-13 06:10:00|8104.1|8089.1|8106.6|8091.6|8106.6|8091.6|8102.6|8087.6|1
1618294500000|2021-04-13 06:15:00|8106.9|8091.9|8108.1|8093.1|8108.4|8093.4|8106.9|8091.9|1
1618294800000|2021-04-13 06:20:00|8108.6|8093.6|8108.2|8093.2|8108.6|8093.6|8108.1|8093.1|0
1618295100000|2021-04-13 06:25:00|8108.7|8093.7|8103.8|8088.8|8108.7|8093.7|8103|8088|10
1618295400000|2021-04-13 06:30:00|8103.2|8088.2|8104.7|8089.7|8107.2|8092.2|8103.2|8088.2|3
1618295700000|2021-04-13 06:35:00|8104.1|8089.1|8102.7|8087.7|8106.2|8091.2|8102.7|8087.7|3
1618296000000|2021-04-13 06:40:00|8102.3|8087.3|8099.7|8084.7|8102.3|8087.3|8099.7|8084.7|2
1618296300000|2021-04-13 06:45:00|8099.2|8084.2|8101|8086|8101.5|8086.5|8097.2|8082.2|1
1618296600000|2021-04-13 06:50:00|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|1
1618296900000|2021-04-13 06:55:00|8102|8087|8100|8085|8104|8089|8097.2|8082.2|18
1618297200000|2021-04-13 07:00:00|8099.5|8084.5|8101.7|8086.7|8103.2|8088.2|8097.8|8082.8|5
1618297500000|2021-04-13 07:05:00|8101.5|8086.5|8104|8089|8104|8089|8101.5|8086.5|5
1618297800000|2021-04-13 07:10:00|8104.2|8089.2|8104.1|8089.1|8104.5|8089.5|8104.1|8089.1|26
1618298100000|2021-04-13 07:15:00|8104.3|8089.3|8104.3|8089.3|8104.3|8089.3|8104.3|8089.3|6
1618298400000|2021-04-13 07:20:00|8104.5|8089.5|8104.9|8089.9|8105.4|8090.4|8104.4|8089.4|7
1618298700000|2021-04-13 07:25:00|8104.4|8089.4|8105.4|8090.4|8105.4|8090.4|8104.4|8089.4|2
1618299000000|2021-04-13 07:30:00|8105.2|8090.2|8098.4|8083.4|8105.9|8090.9|8096.6|8081.6|7
1618299300000|2021-04-13 07:35:00|8098.6|8083.6|8102.2|8087.2|8102.2|8087.2|8097.9|8082.9|3
1618299600000|2021-04-13 07:40:00|8102.7|8087.7|8100.9|8085.9|8103.2|8088.2|8100.9|8085.9|2
1618299900000|2021-04-13 07:45:00|8101.2|8086.2|8100.9|8085.9|8101.2|8086.2|8100.9|8085.9|1
1618300200000|2021-04-13 07:50:00|8100.6|8085.6|8100.6|8085.6|8100.6|8085.6|8100.4|8085.4|7
1618300500000|2021-04-13 07:55:00|8100.8|8085.8|8101.6|8086.6|8101.6|8086.6|8100.6|8085.6|1
1618300800000|2021-04-13 08:00:00|8100.6|8085.6|8097.3|8082.3|8102.1|8087.1|8097.3|8082.3|14
1618301100000|2021-04-13 08:05:00|||||||||4
1618301400000|2021-04-13 08:10:00|8098.3|8083.3|8097.8|8082.8|8100.8|8085.8|8097.8|8082.8|14
1618301700000|2021-04-13 08:15:00|8097.2|8082.2|8093.1|8078.1|8097.2|8082.2|8093.1|8078.1|8
1618302000000|2021-04-13 08:20:00|8093.4|8078.4|8101.8|8086.8|8101.8|8086.8|8091.8|8076.8|9
1618302300000|2021-04-13 08:25:00|8102.2|8087.2|8110.1|8095.1|8110.1|8095.1|8102.2|8087.2|8
1618302600000|2021-04-13 08:30:00|8111.7|8096.7|8113.5|8098.5|8113.5|8098.5|8111|8096|6
1618302900000|2021-04-13 08:35:00|8116|8101|8123.2|8108.2|8123.2|8108.2|8116|8101|6
1618303200000|2021-04-13 08:40:00|8130.2|8105.2|8130.2|8105.2|8130.2|8105.2|8130|8105|5
1618303500000|2021-04-13 08:45:00|8123.8|8108.8|8127.5|8112.5|8127.5|8112.5|8120.7|8105.7|5
1618303800000|2021-04-13 08:50:00|8127.3|8112.3|8127.8|8112.8|8127.8|8112.8|8127.3|8112.3|4
1618304100000|2021-04-13 08:55:00|8127.3|8112.3|8128.6|8113.6|8128.6|8113.6|8127.1|8112.1|6
1618304400000|2021-04-13 09:00:00|8128.8|8113.8|8135|8120|8135|8120|8128.8|8113.8|23
1618304700000|2021-04-13 09:05:00|8134.8|8119.8|8136.8|8121.8|8136.8|8121.8|8134.8|8119.8|23
1618305000000|2021-04-13 09:10:00|8137|8122|8128.3|8113.3|8138.3|8123.3|8128.3|8113.3|22
1618305300000|2021-04-13 09:15:00|8129.3|8114.3|8131.4|8116.4|8131.5|8116.5|8129.3|8114.3|26
1618305600000|2021-04-13 09:20:00|8131.5|8116.5|8131.9|8116.9|8131.9|8116.9|8131.4|8116.4|22
1618305900000|2021-04-13 09:25:00|8132.4|8117.4|8133.5|8118.5|8133.5|8118.5|8132|8117|172
1618306200000|2021-04-13 09:30:00|8133.7|8118.7|8135.5|8120.5|8141.4|8126.4|8133.7|8118.7|23
1618306500000|2021-04-13 09:35:00|8133|8118|8132.2|8117.2|8134|8119|8131|8116|129
1618306800000|2021-04-13 09:40:00|8132.4|8117.4|8135.4|8120.4|8135.5|8120.5|8132.4|8117.4|22
1618307100000|2021-04-13 09:45:00|8135.2|8120.2|8135.2|8120.2|8135.4|8120.4|8135.2|8120.2|22
1618307400000|2021-04-13 09:50:00|8135.4|8120.4|8134.2|8119.2|8135.4|8120.4|8133.9|8118.9|26
1618307700000|2021-04-13 09:55:00|8134.7|8119.7|8133.5|8118.5|8134.7|8119.7|8133.5|8118.5|21
1618308000000|2021-04-13 10:00:00|8133|8118|8133.5|8118.5|8133.5|8118.5|8133|8118|23
1618308300000|2021-04-13 10:05:00|8134|8119|8133.5|8118.5|8134|8119|8133.5|8118.5|26
1618308600000|2021-04-13 10:10:00|8133.3|8118.3|8121.6|8106.6|8133.3|8118.3|8121.6|8106.6|44
1618308900000|2021-04-13 10:15:00|8121.7|8106.7|8113.4|8098.4|8122.1|8107.1|8113.1|8098.1|45
1618309200000|2021-04-13 10:20:00|8113|8098|8110.8|8095.8|8115.4|8100.4|8110.8|8095.8|120
1618309500000|2021-04-13 10:25:00|8111|8096|8109.3|8094.3|8111.3|8096.3|8108.8|8093.8|39
1618309800000|2021-04-13 10:30:00|8109|8094|8107.1|8092.1|8109|8094|8107.1|8092.1|28
1618310100000|2021-04-13 10:35:00|8106.9|8091.9|8102.3|8087.3|8106.9|8091.9|8102.3|8087.3|36
1618310400000|2021-04-13 10:40:00|8102|8087|8101.6|8086.6|8102.9|8087.9|8101.6|8086.6|25
1618310700000|2021-04-13 10:45:00|8101.1|8086.1|8098.6|8083.6|8101.1|8086.1|8098.6|8083.6|42
1618311000000|2021-04-13 10:50:00|8098|8083|8098|8083|8098|8083|8098|8083|153
1618311300000|2021-04-13 10:55:00|||||||||37
1618311600000|2021-04-13 11:00:00|8097.8|8082.8|8093.3|8078.3|8097.8|8082.8|8084.2|8069.2|85
1618311900000|2021-04-13 11:05:00|8093|8078|8091.6|8076.6|8093.3|8078.3|8091.6|8076.6|72
1618312200000|2021-04-13 11:10:00|8092.4|8077.4|8092.9|8077.9|8095.9|8080.9|8092.4|8077.4|33
1618312500000|2021-04-13 11:15:00|8094.9|8079.9|8092.9|8077.9|8094.9|8079.9|8092.9|8077.9|34
1618312800000|2021-04-13 11:20:00|8087.6|8072.6|8085.6|8070.6|8087.6|8072.6|8084.1|8069.1|49
1618313100000|2021-04-13 11:25:00|8085.1|8070.1|8084.1|8069.1|8085.1|8070.1|8084.1|8069.1|29
1618313400000|2021-04-13 11:30:00|8084|8069|8081.5|8066.5|8084.1|8069.1|8081.5|8066.5|214
1618313700000|2021-04-13 11:35:00|8081.9|8066.9|8081.5|8066.5|8081.9|8066.9|8081.5|8066.5|110
1618314000000|2021-04-13 11:40:00|8081.6|8066.6|8098.8|8083.8|8098.8|8083.8|8081.4|8066.4|42
1618314300000|2021-04-13 11:45:00|8100.8|8085.8|8098.1|8083.1|8100.8|8085.8|8097.6|8082.6|70
1618314600000|2021-04-13 11:50:00|8096.8|8081.8|8096.6|8081.6|8096.8|8081.8|8096.1|8081.1|32
1618314900000|2021-04-13 11:55:00|8096.1|8081.1|8092.2|8077.2|8096.1|8081.1|8092.2|8077.2|83
1618315200000|2021-04-13 12:00:00|8091.2|8076.2|8109.5|8094.5|8112|8097|8085.5|8070.5|65
1618315500000|2021-04-13 12:05:00|8110|8095|8098|8083|8122.5|8107.5|8097.7|8082.7|125
1618315800000|2021-04-13 12:10:00|8098.2|8083.2|8123.1|8108.1|8124.4|8109.4|8098.2|8083.2|56
1618316100000|2021-04-13 12:15:00|8123.7|8108.7|8127.3|8112.3|8131.4|8116.4|8123.7|8108.7|56
1618316400000|2021-04-13 12:20:00|8127.6|8112.6|8132.6|8117.6|8139.1|8124.1|8122.6|8107.6|57
1618316700000|2021-04-13 12:25:00|8132.1|8117.1|8140.6|8125.6|8142.1|8127.1|8132.1|8117.1|46
1618317000000|2021-04-13 12:30:00|8138.5|8123.5|8151.5|8136.5|8157.8|8142.8|8127.6|8112.6|85
1618317300000|2021-04-13 12:35:00|8151.8|8136.8|8160.8|8145.8|8167.4|8152.4|8151.3|8136.3|70
1618317600000|2021-04-13 12:40:00|8161.4|8146.4|8171.3|8156.3|8173.6|8158.6|8160.8|8145.8|67
1618317900000|2021-04-13 12:45:00|8171.6|8156.6|8167.1|8152.1|8173.8|8158.8|8162.8|8147.8|66
1618318200000|2021-04-13 12:50:00|8167.6|8152.6|8146.1|8131.1|8169.3|8154.3|8146.1|8131.1|60
1618318500000|2021-04-13 12:55:00|8140.6|8125.6|8167.1|8152.1|8169.3|8154.3|8139.6|8124.6|66
1618318800000|2021-04-13 13:00:00|8167.6|8152.6|8171.3|8156.3|8174|8159|8156.5|8141.5|55
1618319100000|2021-04-13 13:05:00|8170.8|8155.8|8182.7|8167.7|8183.4|8168.4|8165.3|8150.3|233
1618319400000|2021-04-13 13:10:00|8182.9|8167.9|8183.2|8168.2|8192|8177|8175.9|8160.9|97
1618319700000|2021-04-13 13:15:00|8182.3|8167.3|8170.4|8155.4|8185.7|8170.7|8165.9|8150.9|102
1618320000000|2021-04-13 13:20:00|8170.9|8155.9|8155.4|8140.4|8171.9|8156.9|8154.9|8139.9|87
1618320300000|2021-04-13 13:25:00|8156.6|8141.6|8149.4|8134.4|8164.1|8149.1|8148.9|8133.9|62
1618320600000|2021-04-13 13:30:00|8150.1|8135.1|8160.2|8145.2|8172.8|8157.8|8149.6|8134.6|325
1618320900000|2021-04-13 13:35:00|8159.9|8144.9|8173.6|8158.6|8185.4|8170.4|8159.9|8144.9|453
1618321200000|2021-04-13 13:40:00|8174.1|8159.1|8169.6|8154.6|8180.7|8165.7|8165.6|8150.6|126
1618321500000|2021-04-13 13:45:00|8169.1|8154.1|8189.2|8174.2|8193.8|8178.8|8169.1|8154.1|163
1618321800000|2021-04-13 13:50:00|8189.8|8174.8|8199.1|8184.1|8203.8|8188.8|8187.3|8172.3|259
1618322100000|2021-04-13 13:55:00|8199.7|8184.7|8221.3|8206.3|8221.3|8206.3|8198.8|8183.8|255
1618322400000|2021-04-13 14:00:00|8223.2|8208.2|8223.5|8208.5|8232|8217|8217.7|8202.7|484
1618322700000|2021-04-13 14:05:00|8220.8|8205.8|8216.6|8201.6|8237.8|8222.8|8215.6|8200.6|250
1618323000000|2021-04-13 14:10:00|8214.9|8199.9|8186.1|8171.1|8216.9|8201.9|8175.4|8140.6|407
1618323300000|2021-04-13 14:15:00|8186.6|8171.6|8184.2|8169.2|8192.4|8177.4|8182.1|8167.1|134
1618323600000|2021-04-13 14:20:00|8184.4|8169.4|8185.9|8170.9|8189.8|8174.8|8168.6|8153.6|360
1618323900000|2021-04-13 14:25:00|8186.2|8171.2|8180.8|8165.8|8190.6|8175.6|8179|8164|174
1618324200000|2021-04-13 14:30:00|8180.4|8165.4|8213.1|8198.1|8213.8|8198.8|8179.3|8164.3|148
1618324500000|2021-04-13 14:35:00|8212.6|8197.6|8199.5|8184.5|8217.3|8202.3|8197.6|8182.6|198
1618324800000|2021-04-13 14:40:00|8200.4|8185.4|8198.8|8183.8|8211|8196|8197.9|8182.9|156
1618325100000|2021-04-13 14:45:00|8197.7|8182.7|8189|8174|8202.7|8187.7|8188.5|8173.5|91
1618325400000|2021-04-13 14:50:00|8188.2|8173.2|8193.7|8178.7|8197.2|8182.2|8185.5|8170.5|124
1618325700000|2021-04-13 14:55:00|8194.7|8179.7|8208.8|8193.8|8210.2|8195.2|8192.3|8177.3|110
1618326000000|2021-04-13 15:00:00|8209.7|8194.7|8198.1|8183.1|8211.2|8196.2|8198.1|8183.1|45
1618326300000|2021-04-13 15:05:00|8196.6|8181.6|8196.9|8181.9|8201.9|8186.9|8195.2|8180.2|31
1618326600000|2021-04-13 15:10:00|8196.6|8181.6|8195.6|8180.6|8207.6|8192.6|8195.3|8180.3|131
1618326900000|2021-04-13 15:15:00|8195.8|8180.8|8190.2|8175.2|8201.4|8186.4|8186.6|8171.6|159
1618327200000|2021-04-13 15:20:00|8190|8175|8188.2|8173.2|8194.7|8179.7|8186.7|8171.7|68
1618327500000|2021-04-13 15:25:00|8187.7|8172.7|8182.7|8167.7|8190.5|8175.5|8174.7|8159.7|74
1618327800000|2021-04-13 15:30:00|8183.1|8168.1|8193.4|8178.4|8195.7|8180.7|8182.7|8167.7|50
1618328100000|2021-04-13 15:35:00|8194.4|8179.4|8159|8144|8194.4|8179.4|8158.5|8143.5|274
1618328400000|2021-04-13 15:40:00|8158.7|8143.7|8121.9|8106.9|8158.7|8143.7|8110.7|8095.7|353
1618328700000|2021-04-13 15:45:00|8121.3|8106.3|8151.4|8136.4|8162.5|8147.5|8119.9|8104.9|982
1618329000000|2021-04-13 15:50:00|8152.3|8137.3|8192.1|8177.1|8196.6|8181.6|8152.3|8137.3|491
1618329300000|2021-04-13 15:55:00|8191|8176|8204.1|8189.1|8204.6|8189.6|8189.1|8174.1|48
1618329600000|2021-04-13 16:00:00|8203.9|8188.9|8192.8|8177.8|8203.9|8188.9|8192.8|8177.8|158
1618329900000|2021-04-13 16:05:00|8193|8178|8200|8185|8203|8188|8193|8178|94
1618330200000|2021-04-13 16:10:00|8200.5|8185.5|8208|8193|8212.3|8197.3|8200|8185|62
1618330500000|2021-04-13 16:15:00|8207.7|8192.7|8205.5|8190.5|8212.8|8197.8|8201.9|8186.9|77
1618330800000|2021-04-13 16:20:00|8205.2|8190.2|8211.4|8196.4|8211.4|8196.4|8203.5|8188.5|69
1618331100000|2021-04-13 16:25:00|8210.9|8195.9|8208.6|8193.6|8212.7|8197.7|8202.9|8187.9|68
1618331400000|2021-04-13 16:30:00|8209.4|8194.4|8199.3|8184.3|8209.4|8194.4|8196.1|8181.1|71
1618331700000|2021-04-13 16:35:00|8198.9|8183.9|8191.8|8176.8|8200.9|8185.9|8190.5|8175.5|75
1618332000000|2021-04-13 16:40:00|8192.5|8177.5|8188|8173|8200.6|8185.6|8188|8173|65
1618332300000|2021-04-13 16:45:00|8188.2|8173.2|8179.1|8164.1|8191.5|8176.5|8176.4|8161.4|81
1618332600000|2021-04-13 16:50:00|8179.3|8164.3|8180.6|8165.6|8185.6|8170.6|8175.9|8160.9|53
1618332900000|2021-04-13 16:55:00|8179.8|8164.8|8182|8167|8185.1|8170.1|8179.6|8164.6|44
1618333200000|2021-04-13 17:00:00|8181.5|8166.5|8205.7|8190.7|8209.2|8194.2|8180.7|8165.7|486
1618333500000|2021-04-13 17:05:00|8205.5|8190.5|8207.5|8192.5|8210.2|8195.2|8205|8190|86
1618333800000|2021-04-13 17:10:00|8207.2|8192.2|8216.1|8201.1|8216.9|8201.9|8203.5|8188.5|55
1618334100000|2021-04-13 17:15:00|8216.6|8201.6|8206.9|8191.9|8217.1|8202.1|8205.7|8190.7|183
1618334400000|2021-04-13 17:20:00|8207.6|8192.6|8205.6|8190.6|8212.6|8197.6|8201.6|8186.6|322
1618334700000|2021-04-13 17:25:00|8205.3|8190.3|8205.1|8190.1|8212|8197|8202.1|8187.1|90
1618335000000|2021-04-13 17:30:00|8204.8|8189.8|8211.3|8196.3|8212.3|8197.3|8204.6|8189.6|60
1618335300000|2021-04-13 17:35:00|8211.8|8196.8|8215.3|8200.3|8216.6|8201.6|8208.3|8193.3|122
1618335600000|2021-04-13 17:40:00|8216.3|8201.3|8216.6|8201.6|8217.1|8202.1|8209.5|8194.5|136
1618335900000|2021-04-13 17:45:00|8216.9|8201.9|8216.3|8201.3|8220.1|8205.1|8213.8|8198.8|133
1618336200000|2021-04-13 17:50:00|8215.8|8200.8|8211.6|8196.6|8220.1|8205.1|8211.5|8196.5|90
1618336500000|2021-04-13 17:55:00|8212|8197|8208.8|8193.8|8212.8|8197.8|8204.8|8189.8|107
1618336800000|2021-04-13 18:00:00|8208.6|8193.6|8213.3|8198.3|8216.3|8201.3|8207.3|8192.3|135
1618337100000|2021-04-13 18:05:00|8214.3|8199.3|8223.2|8208.2|8225.9|8210.9|8214.3|8199.3|643
1618337400000|2021-04-13 18:10:00|8223.4|8208.4|8269|8254|8287.7|8272.7|8220.4|8205.4|2062
1618337700000|2021-04-13 18:15:00|8268.3|8253.3|8258.4|8243.4|8268.3|8253.3|8246.6|8231.6|717
1618362000000|2021-04-14 01:00:00|8277.8|8262.8|8251.3|8236.3|8289.8|8274.8|8233.3|8218.3|42
1618362300000|2021-04-14 01:05:00|8253.1|8238.1|8249.3|8234.3|8257.1|8242.1|8246.8|8231.8|2
1618362600000|2021-04-14 01:10:00|8248.8|8233.8|8243.8|8228.8|8249.3|8234.3|8240.8|8225.8|0
1618362900000|2021-04-14 01:15:00|8244.3|8229.3|8246|8231|8257|8235.8|8241.3|8226.3|1
1618363200000|2021-04-14 01:20:00|8246.3|8231.3|8242.3|8227.3|8251.9|8236.9|8242.3|8227.3|0
1618363500000|2021-04-14 01:25:00|8243.3|8228.3|8241.3|8226.3|8244.8|8229.8|8241.3|8226.3|1
1618363800000|2021-04-14 01:30:00|8237.6|8222.6|8245.6|8230.6|8245.6|8230.6|8237.1|8222.1|1
1618364100000|2021-04-14 01:35:00|8244.1|8229.1|8246.6|8231.6|8251|8236|8239.1|8224.1|7
1618364400000|2021-04-14 01:40:00|8245.6|8230.6|8243|8228|8258.5|8243.5|8242|8225.3|0
1618364700000|2021-04-14 01:45:00|8243.5|8228.5|8263.3|8248.3|8264|8248.8|8243.5|8228.5|3
1618365000000|2021-04-14 01:50:00|8263.9|8248.9|8260.2|8245.2|8271.9|8254.2|8259.8|8233.9|3
1618365300000|2021-04-14 01:55:00|8260.9|8245.9|8262|8247|8269.8|8247.3|8252.5|8237.5|4
1618365600000|2021-04-14 02:00:00|8263.5|8248.5|8263.7|8248.7|8271.8|8256.8|8259|8244|28
1618365900000|2021-04-14 02:05:00|8267|8252|8264.2|8239.2|8267.4|8252.4|8252|8237|15
1618366200000|2021-04-14 02:10:00|8258.1|8243.1|8261.7|8246.7|8266.5|8251.5|8255.9|8237|0
1618366500000|2021-04-14 02:15:00|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1618366800000|2021-04-14 02:20:00|8260.7|8245.7|8260.5|8245.5|8260.7|8245.7|8260.5|8245.5|0
1618367100000|2021-04-14 02:25:00|8259.3|8244.3|8258.7|8243.7|8260.2|8245.2|8257.7|8242.7|3
1618367400000|2021-04-14 02:30:00|8259.2|8244.2|8256.9|8241.9|8261.4|8244.2|8252.7|8235.8|0
1618368600000|2021-04-14 02:50:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|1
1618369200000|2021-04-14 03:00:00|8257.2|8242.2|8260.1|8245.1|8260.6|8245.6|8257.2|8242.2|0
1618370100000|2021-04-14 03:15:00|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|0
1618370700000|2021-04-14 03:25:00|8259.6|8244.6|8255.4|8240.4|8260.1|8245.1|8254.8|8239.8|0
1618371000000|2021-04-14 03:30:00|8254.8|8239.8|8255.7|8240.7|8255.7|8240.7|8254|8239|7
1618371900000|2021-04-14 03:45:00|8255.9|8240.9|8256.2|8241.2|8256.2|8241.2|8255.9|8240.9|0
1618372500000|2021-04-14 03:55:00|8256.4|8241.4|8256.2|8241.2|8256.4|8241.4|8255.7|8240.7|0
1618372800000|2021-04-14 04:00:00|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1618374300000|2021-04-14 04:25:00|8256.8|8241.8|8256.3|8241.3|8256.8|8241.8|8256.1|8241.1|0
1618374900000|2021-04-14 04:35:00|||||||||15
1618375500000|2021-04-14 04:45:00|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1618376100000|2021-04-14 04:55:00|8256.2|8241.2|8256.2|8241.2|8256.3|8241.3|8256.2|8241.2|0
1618376400000|2021-04-14 05:00:00|8256.3|8241.3|8256.2|8241.2|8256.3|8241.3|8256.2|8241.2|0
1618377900000|2021-04-14 05:25:00|8257|8242|8256.9|8241.9|8257.9|8242.9|8256.4|8241.4|0
1618378200000|2021-04-14 05:30:00|8257.7|8242.7|8258.7|8243.7|8259.7|8244.7|8255.9|8240.9|2
1618378500000|2021-04-14 05:35:00|8259.2|8244.2|8268|8253|8270.7|8255.7|8259.2|8244.2|0
1618378800000|2021-04-14 05:40:00|8267.8|8252.8|8267.7|8252.7|8269.5|8254.5|8266.7|8251.7|1
1618379100000|2021-04-14 05:45:00|8268|8253|8280|8265|8280.2|8265.2|8266.5|8251.5|18
1618379400000|2021-04-14 05:50:00|8280.2|8265.2|8280.2|8265.2|8281.2|8266.2|8268.1|8248.1|11
1618380000000|2021-04-14 06:00:00|8280.4|8265.4|8285.9|8270.9|8288.1|8273.1|8280.4|8265.4|19
1618380300000|2021-04-14 06:05:00|8287.7|8272.7|8295.4|8280.4|8296.2|8281.2|8287.7|8272.7|2
1618380600000|2021-04-14 06:10:00|8295.6|8280.6|8292.9|8277.9|8295.6|8280.6|8292.9|8277.9|1
1618380900000|2021-04-14 06:15:00|8293.6|8278.6|8293.8|8278.8|8293.8|8278.8|8292.9|8277.9|0
1618381200000|2021-04-14 06:20:00|8293.1|8278.1|8292.8|8277.8|8294.8|8279.8|8291.6|8276.6|1
1618381500000|2021-04-14 06:25:00|8292.6|8277.6|8291.9|8276.9|8293.8|8278.8|8290.1|8275.1|0
1618381800000|2021-04-14 06:30:00|8292.8|8277.8|8296.1|8281.1|8297.8|8282.8|8291.1|8276.1|0
1618382100000|2021-04-14 06:35:00|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.1|8281.1|1
1618382400000|2021-04-14 06:40:00|8296.1|8281.1|8296.3|8281.3|8296.3|8281.3|8296.1|8281.1|0
1618382700000|2021-04-14 06:45:00|8296.5|8281.5|8295.8|8280.8|8298.3|8283.3|8295.8|8280.8|0
1618383000000|2021-04-14 06:50:00|8294.3|8279.3|8280.8|8265.8|8294.3|8279.3|8280.7|8265.7|0
1618383300000|2021-04-14 06:55:00|8280.7|8265.7|8278.2|8263.2|8287.7|8272.7|8278.2|8261.9|2
1618383600000|2021-04-14 07:00:00|8278.4|8263.4|8284.9|8269.9|8286.4|8271.4|8278.4|8263.4|7
1618383900000|2021-04-14 07:05:00|8284.7|8269.7|8286.7|8271.7|8286.7|8271.7|8284.4|8269.4|1
1618384200000|2021-04-14 07:10:00|8286.9|8271.9|8286.4|8271.4|8287.2|8272.2|8286.4|8271.4|0
1618384500000|2021-04-14 07:15:00|8288.7|8273.7|8292.7|8277.7|8292.7|8277.7|8288.7|8273.7|2
1618384800000|2021-04-14 07:20:00|8293.2|8278.2|8294.8|8279.8|8297.4|8282.4|8292.4|8277.4|4
1618385100000|2021-04-14 07:25:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|0
1618385400000|2021-04-14 07:30:00|8294.1|8279.1|8293.4|8278.4|8295|8280|8293.4|8278.4|0
1618385700000|2021-04-14 07:35:00|8293.2|8278.2|8293.4|8278.4|8293.4|8278.4|8292.9|8277.9|0
1618386000000|2021-04-14 07:40:00|8292.9|8277.9|8288.4|8273.4|8292.9|8277.9|8287.2|8272.2|0
1618386300000|2021-04-14 07:45:00|8288.6|8273.6|8296.4|8281.4|8297.6|8282.6|8288.6|8273.6|11
1618386600000|2021-04-14 07:50:00|8296.6|8281.6|8296.6|8271.6|8298.2|8281.9|8292.1|8271.6|0
1618386900000|2021-04-14 07:55:00|8297.4|8272.4|8296.4|8281.4|8297.4|8282.4|8293.9|8272.4|0
1618387200000|2021-04-14 08:00:00|8296.3|8281.3|8297.5|8282.5|8298.5|8283.5|8295|8280|1
1618387500000|2021-04-14 08:05:00|8297.6|8282.6|8302.7|8287.7|8303.1|8288.1|8297.5|8282.5|1
1618387800000|2021-04-14 08:10:00|8301.7|8286.7|8302.7|8287.7|8303|8288|8301.7|8286.7|0
1618388100000|2021-04-14 08:15:00|8302.8|8287.8|8322|8307|8322|8307|8302.5|8287.5|6
1618388400000|2021-04-14 08:20:00|8319.6|8304.6|8314.8|8299.8|8319.6|8304.6|8313.5|8298.5|8
1618388700000|2021-04-14 08:25:00|8312.8|8297.8|8306.8|8291.8|8312.8|8297.8|8306.8|8291.8|0
1618389000000|2021-04-14 08:30:00|8306.3|8291.3|8306.5|8291.5|8306.8|8291.8|8301.5|8286.5|2
1618389300000|2021-04-14 08:35:00|8306.7|8291.7|8310.8|8295.8|8310.8|8295.8|8306.3|8291.3|0
1618389600000|2021-04-14 08:40:00|8310.6|8295.6|8319.8|8304.8|8320.5|8305.5|8310.3|8295.3|1
1618389900000|2021-04-14 08:45:00|8320.3|8305.3|8314.5|8299.5|8320.3|8305.3|8314.5|8299.5|10
1618390200000|2021-04-14 08:50:00|8313.3|8298.3|8310.9|8295.9|8313.3|8298.3|8310.8|8295.8|2
1618390500000|2021-04-14 08:55:00|8310.4|8295.4|8310.9|8295.9|8311.4|8296.4|8309.9|8294.9|0
1618390800000|2021-04-14 09:00:00|8310.4|8295.4|8329.6|8314.6|8331.4|8316.4|8310.4|8295.4|41
1618391100000|2021-04-14 09:05:00|8329|8314|8330.6|8315.6|8330.6|8315.6|8327.7|8312.7|0
1618391400000|2021-04-14 09:10:00|||||||||3
1618391700000|2021-04-14 09:15:00|8331.3|8316.3|8332.9|8317.9|8332.9|8317.9|8331.3|8316.3|15
1618392000000|2021-04-14 09:20:00|8334.5|8319.5|8349.9|8334.9|8349.9|8334.9|8334.2|8319.2|47
1618392300000|2021-04-14 09:25:00|8349.7|8334.7|8350.6|8335.6|8354.1|8339.1|8346.1|8331.1|5
1618392600000|2021-04-14 09:30:00|8350.4|8335.4|8345.7|8330.7|8350.9|8335.9|8342.7|8327.7|10
1618392900000|2021-04-14 09:35:00|8346.2|8331.2|8345.7|8330.7|8346.2|8331.2|8345.7|8330.7|2
1618393200000|2021-04-14 09:40:00|8345.6|8330.6|8332.7|8317.7|8345.6|8330.6|8330.2|8315.2|2
1618393500000|2021-04-14 09:45:00|8332.2|8317.2|8332.8|8317.8|8332.8|8317.8|8330.3|8315.3|1
1618393800000|2021-04-14 09:50:00|8332.3|8317.3|8326.6|8311.6|8332.3|8317.3|8326.6|8311.6|7
1618394100000|2021-04-14 09:55:00|8322.1|8307.1|8331.1|8316.1|8331.1|8316.1|8322.1|8307.1|6
1618394400000|2021-04-14 10:00:00|8330.7|8315.7|8345.3|8330.3|8345.3|8330.3|8329.6|8314.6|6
1618394700000|2021-04-14 10:05:00|8347.1|8332.1|8345.5|8330.5|8347.3|8332.3|8345.5|8330.5|1
1618395000000|2021-04-14 10:10:00|8343.8|8328.8|8344.3|8329.3|8344.8|8329.8|8343.8|8328.8|3
1618395300000|2021-04-14 10:15:00|8344.5|8329.5|8338.5|8323.5|8344.5|8329.5|8338.5|8323.5|5
1618395600000|2021-04-14 10:20:00|8338.8|8323.8|8336.3|8321.3|8338.8|8323.8|8334.5|8319.5|2
1618395900000|2021-04-14 10:25:00|8336.5|8321.5|8338.3|8323.3|8339.3|8324.3|8336.5|8321.5|3
1618396200000|2021-04-14 10:30:00|8338|8323|8339.7|8324.7|8339.7|8324.7|8338|8323|3
1618396500000|2021-04-14 10:35:00|8340.2|8325.2|8341.2|8326.2|8341.2|8326.2|8340.2|8325.2|6
1618396800000|2021-04-14 10:40:00|8341|8326|8335.5|8320.5|8341.9|8326.9|8335.5|8320.5|1
1618397100000|2021-04-14 10:45:00|8331.7|8316.7|8327.4|8312.4|8331.7|8316.7|8327.2|8312.2|4
1618397400000|2021-04-14 10:50:00|8327.5|8312.5|8327.9|8312.9|8327.9|8312.9|8327.5|8312.5|5
1618397700000|2021-04-14 10:55:00|8327.4|8312.4|8324.1|8309.1|8327.4|8312.4|8324.1|8309.1|306
1618398000000|2021-04-14 11:00:00|8324.7|8309.7|8324.4|8309.4|8325.1|8310.1|8324.4|8309.4|66
1618398300000|2021-04-14 11:05:00|8322.1|8307.1|8317|8302|8322.1|8307.1|8316.5|8301.5|55
1618398600000|2021-04-14 11:10:00|8316.8|8301.8|8312.3|8297.3|8317|8302|8311.3|8296.3|56
1618398900000|2021-04-14 11:15:00|8315.8|8300.8|8324.8|8309.8|8324.8|8309.8|8312.8|8297.8|12
1618399200000|2021-04-14 11:20:00|8323.2|8308.2|8324.7|8309.7|8324.7|8309.7|8323.2|8308.2|2
1618399500000|2021-04-14 11:25:00|8323.8|8308.8|8320.4|8305.4|8323.8|8308.8|8319|8304|59
1618399800000|2021-04-14 11:30:00|8321.1|8306.1|8326.7|8311.7|8326.7|8311.7|8321.1|8306.1|48
1618400100000|2021-04-14 11:35:00|8327.7|8312.7|8338.4|8323.4|8338.6|8323.6|8327.7|8312.7|13
1618400400000|2021-04-14 11:40:00|8337.2|8322.2|8335.4|8320.4|8337.2|8322.2|8335.4|8320.4|3
1618400700000|2021-04-14 11:45:00|8334.9|8319.9|8331.5|8316.5|8334.9|8319.9|8331.4|8316.4|1
1618401000000|2021-04-14 11:50:00|8332.3|8317.3|8328|8313|8332.3|8317.3|8328|8313|5
1618401300000|2021-04-14 11:55:00|8328.5|8313.5|8336.2|8321.2|8336.2|8321.2|8328.5|8313.5|5
1618401600000|2021-04-14 12:00:00|8339.3|8324.3|8379.6|8364.6|8379.6|8364.6|8339.3|8324.3|120
1618401900000|2021-04-14 12:05:00|8380.3|8365.3|8382.3|8367.3|8391.4|8376.4|8379.9|8364.9|54
1618402200000|2021-04-14 12:10:00|8382.5|8367.5|8377.5|8362.5|8389.5|8374.5|8376.5|8361.5|88
1618402500000|2021-04-14 12:15:00|8380.5|8365.5|8378|8363|8381.7|8366.7|8377.5|8362.5|54
1618402800000|2021-04-14 12:20:00|8378.2|8363.2|8386.4|8371.4|8401.3|8386.3|8378.2|8363.2|76
1618403100000|2021-04-14 12:25:00|8385.7|8370.7|8394.4|8379.4|8398.4|8383.4|8385.1|8370.1|66
1618403400000|2021-04-14 12:30:00|8393.1|8378.1|8382.9|8367.9|8393.1|8378.1|8380.7|8365.7|55
1618403700000|2021-04-14 12:35:00|8383.4|8368.4|8382.7|8367.7|8388.9|8373.9|8378.9|8363.9|118
1618404000000|2021-04-14 12:40:00|8381.1|8366.1|8370.6|8355.6|8384.1|8369.1|8370.6|8355.6|96
1618404300000|2021-04-14 12:45:00|8369.7|8354.7|8359|8344|8369.7|8354.7|8357.7|8342.7|29
1618404600000|2021-04-14 12:50:00|8358.9|8343.9|8360.6|8345.6|8363.6|8348.6|8355.6|8340.6|25
1618404900000|2021-04-14 12:55:00|8360.4|8345.4|8359.4|8344.4|8368.9|8353.9|8356.1|8341.1|40
1618405200000|2021-04-14 13:00:00|8359.1|8344.1|8365.2|8350.2|8370.9|8355.9|8358.9|8343.9|43
1618405500000|2021-04-14 13:05:00|8364.9|8349.9|8358.1|8343.1|8371.6|8356.6|8358.1|8343.1|35
1618405800000|2021-04-14 13:10:00|8358.5|8343.5|8352.9|8337.9|8362.5|8347.5|8348.9|8333.9|63
1618406100000|2021-04-14 13:15:00|8352.1|8337.1|8329.6|8314.6|8359.4|8344.4|8328.9|8313.9|128
1618406400000|2021-04-14 13:20:00|8332.4|8317.4|8343.9|8328.9|8350.9|8335.9|8332.4|8317.4|58
1618406700000|2021-04-14 13:25:00|8342.9|8327.9|8335.9|8320.9|8347.9|8332.9|8334.8|8319.8|52
1618407000000|2021-04-14 13:30:00|8336.6|8321.6|8362.6|8347.6|8364.1|8349.1|8336.6|8321.6|113
1618407300000|2021-04-14 13:35:00|8363|8348|8365.9|8350.9|8379.8|8364.8|8362.9|8347.9|162
1618407600000|2021-04-14 13:40:00|8367.1|8352.1|8361|8346|8373.6|8358.6|8359.6|8344.6|92
1618407900000|2021-04-14 13:45:00|8361.1|8346.1|8389.9|8374.9|8389.9|8374.9|8360.5|8345.5|166
1618408200000|2021-04-14 13:50:00|8390.8|8375.8|8402.9|8387.9|8411.5|8396.5|8390.8|8375.8|368
1618408500000|2021-04-14 13:55:00|8403.2|8388.2|8397|8382|8407.9|8392.9|8389.9|8374.9|129
1618408800000|2021-04-14 14:00:00|8397.1|8382.1|8389.5|8374.5|8405.5|8390.5|8381.4|8366.4|174
1618409100000|2021-04-14 14:05:00|8390.9|8375.9|8393|8378|8400|8385|8384.9|8369.9|99
1618409400000|2021-04-14 14:10:00|8389.5|8374.5|8389.4|8374.4|8396.1|8381.1|8381.9|8366.9|133
1618409700000|2021-04-14 14:15:00|8389.7|8374.7|8368.9|8353.9|8393.2|8378.2|8365.9|8350.9|103
1618410000000|2021-04-14 14:20:00|8367.6|8352.6|8356.9|8341.9|8368.4|8353.4|8353.3|8338.3|159
1618410300000|2021-04-14 14:25:00|8357.1|8342.1|8369.4|8354.4|8370.4|8355.4|8350.4|8335.4|122
1618410600000|2021-04-14 14:30:00|8370.8|8355.8|8363.9|8348.9|8380.1|8365.1|8363.9|8348.9|235
1618410900000|2021-04-14 14:35:00|8362.7|8347.7|8358.3|8343.3|8370.6|8355.6|8357.5|8342.5|112
1618411200000|2021-04-14 14:40:00|8358.6|8343.6|8361.7|8346.7|8363.1|8348.1|8353.9|8338.9|166
1618411500000|2021-04-14 14:45:00|8361.4|8346.4|8367.8|8352.8|8373.8|8358.8|8359.3|8344.3|224
1618411800000|2021-04-14 14:50:00|8367.6|8352.6|8349.9|8334.9|8368.4|8353.4|8349.6|8334.6|169
1618412100000|2021-04-14 14:55:00|8349.6|8334.6|8352.4|8337.4|8361.6|8346.6|8346.6|8331.6|258
1618412400000|2021-04-14 15:00:00|8352.3|8337.3|8353.6|8338.6|8355.6|8340.6|8350.3|8335.3|303
1618412700000|2021-04-14 15:05:00|8354|8339|8368.2|8353.2|8371|8356|8354|8339|407
1618413000000|2021-04-14 15:10:00|8368.4|8353.4|8368.5|8353.5|8374.5|8359.5|8362.3|8347.3|110
1618413300000|2021-04-14 15:15:00|8368.2|8353.2|8368.4|8353.4|8368.5|8353.5|8359.2|8344.2|57
1618413600000|2021-04-14 15:20:00|8368.7|8353.7|8363.8|8348.8|8373.7|8358.7|8359.9|8344.9|257
1618413900000|2021-04-14 15:25:00|8364.4|8349.4|8357|8342|8369|8354|8351.6|8336.6|75
1618414200000|2021-04-14 15:30:00|8357.3|8342.3|8352.4|8337.4|8360.8|8345.8|8349.7|8334.7|210
1618414500000|2021-04-14 15:35:00|8352|8337|8349.7|8334.7|8352|8337|8344.4|8329.4|311
1618414800000|2021-04-14 15:40:00|8350.4|8335.4|8355.8|8340.8|8360.3|8345.3|8350.4|8335.4|81
1618415100000|2021-04-14 15:45:00|8355.6|8340.6|8362.9|8347.9|8366.3|8351.3|8354.6|8339.6|96
1618415400000|2021-04-14 15:50:00|8362.4|8347.4|8367.8|8352.8|8368.3|8353.3|8359.8|8344.8|128
1618415700000|2021-04-14 15:55:00|8368.6|8353.6|8369.4|8354.4|8370.3|8355.3|8363.1|8348.1|91
1618416000000|2021-04-14 16:00:00|8367.9|8352.9|8369.1|8354.1|8371.3|8356.3|8365.4|8350.4|112
1618416300000|2021-04-14 16:05:00|8369.4|8354.4|8365.9|8350.9|8375.8|8360.8|8364.9|8349.9|160
1618416600000|2021-04-14 16:10:00|8365.7|8350.7|8370.1|8355.1|8372.6|8357.6|8364.4|8349.4|78
1618416900000|2021-04-14 16:15:00|8370.4|8355.4|8378.1|8363.1|8380.3|8365.3|8364.9|8349.9|101
1618417200000|2021-04-14 16:20:00|8377.9|8362.9|8375.6|8360.6|8377.9|8362.9|8370.6|8355.6|107
1618417500000|2021-04-14 16:25:00|8376.4|8361.4|8377.8|8362.8|8380.6|8365.6|8375.3|8360.3|75
1618417800000|2021-04-14 16:30:00|8378.2|8363.2|8378|8363|8383.6|8368.6|8377.1|8362.1|98
1618418100000|2021-04-14 16:35:00|8377|8362|8375|8360|8380.2|8365.2|8373.7|8358.7|135
1618418400000|2021-04-14 16:40:00|8374.7|8359.7|8375.2|8360.2|8380.3|8365.3|8374.2|8359.2|101
1618418700000|2021-04-14 16:45:00|8375|8360|8385.9|8370.9|8385.9|8370.9|8375|8360|78
1618419000000|2021-04-14 16:50:00|8386|8371|8391.5|8376.5|8391.8|8376.8|8386|8371|81
1618419300000|2021-04-14 16:55:00|8392|8377|8383|8368|8392.5|8377.5|8381.5|8366.5|75
1618419600000|2021-04-14 17:00:00|8382.8|8367.8|8387|8372|8389.5|8374.5|8382|8367|142
1618419900000|2021-04-14 17:05:00|8386.7|8371.7|8383.2|8368.2|8386.7|8371.7|8379.7|8364.7|61
1618420200000|2021-04-14 17:10:00|8382.9|8367.9|8384.2|8369.2|8387|8372|8380.3|8365.3|96
1618420500000|2021-04-14 17:15:00|8384|8369|8388|8373|8390.2|8375.2|8384|8369|124
1618420800000|2021-04-14 17:20:00|8388.2|8373.2|8393|8378|8394.2|8379.2|8386.4|8371.4|116
1618421100000|2021-04-14 17:25:00|8392.7|8377.7|8393.7|8378.7|8393.7|8378.7|8387.2|8372.2|81
1618421400000|2021-04-14 17:30:00|8395.2|8380.2|8420.1|8405.1|8421.1|8406.1|8395.2|8380.2|151
1618421700000|2021-04-14 17:35:00|8419.9|8404.9|8440.6|8425.6|8442.1|8427.1|8408.7|8393.7|245
1618422000000|2021-04-14 17:40:00|8440.9|8425.9|8463.5|8448.5|8476.9|8461.9|8440.9|8425.9|218
1618422300000|2021-04-14 17:45:00|8463.7|8448.7|8492.5|8477.5|8494.2|8479.2|8455.4|8440.4|285
1618422600000|2021-04-14 17:50:00|8492|8477|8462.7|8447.7|8494.9|8479.9|8462.7|8447.7|398
1618422900000|2021-04-14 17:55:00|8463.2|8448.2|8455.3|8440.3|8463.2|8448.2|8450.6|8435.6|122
1618423200000|2021-04-14 18:00:00|8455.7|8440.7|8451.8|8436.8|8459.3|8444.3|8451.2|8436.2|96
1618423500000|2021-04-14 18:05:00|8451.7|8436.7|8467.9|8452.9|8467.9|8452.9|8450.7|8435.7|221
1618423800000|2021-04-14 18:10:00|8468.3|8453.3|8512.5|8497.5|8517.2|8502.2|8462.5|8447.5|2545
1618424100000|2021-04-14 18:15:00|8512.9|8497.9|8512.1|8497.1|8522.6|8507.6|8507.8|8492.8|892
1618448400000|2021-04-15 01:00:00|8517.5|8502.5|8492.7|8477.7|8535.3|8513|8481.7|8466.7|142
1618448700000|2021-04-15 01:05:00|8490.1|8475.1|8496.5|8481.5|8500.3|8485.3|8485.6|8470.6|70
1618449000000|2021-04-15 01:10:00|8497|8482|8523.8|8508.8|8523.8|8508.8|8497|8482|134
1618449300000|2021-04-15 01:15:00|8525.3|8510.3|8522.2|8507.2|8527.8|8512.8|8512.3|8497.2|0
1618449600000|2021-04-15 01:20:00|8520.5|8505.5|8527.3|8512.3|8527.5|8512.5|8518|8503|5
1618449900000|2021-04-15 01:25:00|8527.5|8512.5|8520.1|8505.1|8527.5|8512.5|8517.9|8497|7
1618450200000|2021-04-15 01:30:00|8520.3|8505.3|8501.6|8486.6|8523.1|8507.1|8497.5|8482.5|12
1618450500000|2021-04-15 01:35:00|8516|8478.5|8511.5|8496.5|8521.4|8502|8507.7|8478.5|4
1618450800000|2021-04-15 01:40:00|8509|8494|8506.5|8491.5|8512.8|8494|8504.5|8487.5|0
1618451100000|2021-04-15 01:45:00|8505|8490|8498.2|8483.2|8515|8495|8497|8482|11
1618451400000|2021-04-15 01:50:00|8497.7|8482.7|8492.4|8477.4|8508.9|8488.4|8491|8476|29
1618451700000|2021-04-15 01:55:00|8485.6|8470.6|8483.7|8468.7|8487.9|8470.6|8482|8461.9|1
1618452000000|2021-04-15 02:00:00|8485.7|8470.7|8495.7|8470.7|8497.8|8479.9|8484.4|8466.8|5
1618452300000|2021-04-15 02:05:00|8492.7|8477.7|8492.9|8477.9|8495.6|8480.6|8492.7|8477.7|2
1618452600000|2021-04-15 02:10:00|8493.1|8478.1|8484.4|8469.4|8493.9|8478.9|8483.4|8468.4|1
1618452900000|2021-04-15 02:15:00|8485.1|8470.1|8481.6|8456.6|8485.7|8470.1|8466.4|8448.2|7
1618453200000|2021-04-15 02:20:00|8481.1|8456.1|8484.8|8459.8|8488.8|8459.8|8480.1|8449.9|0
1618453500000|2021-04-15 02:25:00|8484.6|8459.6|8476.9|8461.9|8484.6|8461.9|8476.9|8459.6|15
1618453800000|2021-04-15 02:30:00|8477.1|8462.1|8477.1|8462.1|8477.9|8462.9|8476.4|8461.4|1
1618454100000|2021-04-15 02:35:00|8476.4|8461.4|8495.9|8470.9|8496.8|8471.8|8476.4|8461.4|1
1618454400000|2021-04-15 02:40:00|8496.5|8471.5|8489.6|8474.6|8496.5|8475.7|8489.6|8471.5|0
1618454700000|2021-04-15 02:45:00|8489.4|8474.4|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1618455000000|2021-04-15 02:50:00|8490.4|8475.4|8489.1|8474.1|8494.9|8479.9|8489.1|8474.1|0
1618455300000|2021-04-15 02:55:00|8489.8|8474.8|8490.6|8475.6|8490.6|8475.6|8489.5|8474.5|0
1618455600000|2021-04-15 03:00:00|8491|8476|8500.6|8475.6|8501.1|8477|8489.6|8474.6|0
1618455900000|2021-04-15 03:05:00|8500.7|8475.7|8500.7|8475.7|8500.7|8475.7|8500.7|8475.7|0
1618456200000|2021-04-15 03:10:00|8495.5|8480.5|8495.2|8480.2|8500.7|8480.5|8495.2|8475.7|0
1618456500000|2021-04-15 03:15:00|8495|8480|8494.2|8479.2|8495|8480|8494.2|8479.2|0
1618456800000|2021-04-15 03:20:00|8493.2|8478.2|8492.2|8477.2|8495.2|8480.2|8492|8477|2
1618457100000|2021-04-15 03:25:00|8492.4|8477.4|8493.7|8478.7|8493.7|8478.7|8492.2|8477.2|1
1618457400000|2021-04-15 03:30:00|8495.8|8480.8|8496|8481|8499.5|8484.5|8494.5|8479.5|2
1618457700000|2021-04-15 03:35:00|8496.5|8481.5|8496|8481|8497|8482|8496|8481|0
1618458300000|2021-04-15 03:45:00|8495.7|8480.7|8506.5|8491.5|8506.5|8491.5|8495.4|8480.4|3
1618458600000|2021-04-15 03:50:00|8507.1|8492.1|8498.5|8483.5|8508|8493|8498|8483|12
1618458900000|2021-04-15 03:55:00|8499.2|8484.2|8499.7|8484.7|8499.7|8484.7|8499.2|8484.2|1
1618459800000|2021-04-15 04:10:00|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|4
1618460100000|2021-04-15 04:15:00|||||||||1
1618460700000|2021-04-15 04:25:00|8497.6|8482.6|8496.8|8481.8|8497.6|8482.6|8496.8|8481.8|7
1618461000000|2021-04-15 04:30:00|8499.1|8474.1|8487.6|8472.6|8503.3|8476.5|8487.1|8464.9|2
1618461900000|2021-04-15 04:45:00|8487.8|8472.8|8487.3|8472.3|8487.8|8472.8|8487.3|8472.3|69
1618462200000|2021-04-15 04:50:00|||||||||1
1618462500000|2021-04-15 04:55:00|8487.4|8472.4|8488|8473|8488|8473|8487.4|8472.4|0
1618462800000|2021-04-15 05:00:00|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1618463100000|2021-04-15 05:05:00|8487.7|8472.7|8487.6|8472.6|8487.7|8472.7|8487.4|8472.4|0
1618463400000|2021-04-15 05:10:00|8488.8|8473.8|8496.9|8481.9|8497.4|8482.4|8488.8|8473.8|3
1618463700000|2021-04-15 05:15:00|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|0
1618464300000|2021-04-15 05:25:00|||||||||1
1618464600000|2021-04-15 05:30:00|8495.5|8480.5|8494.3|8479.3|8495.6|8480.6|8491.6|8476.6|8
1618464900000|2021-04-15 05:35:00|8496.1|8481.1|8507.6|8492.6|8508.3|8493.3|8496.1|8481.1|9
1618465200000|2021-04-15 05:40:00|8507.9|8492.9|8497.5|8482.5|8507.9|8492.9|8497.1|8479.6|10
1618465500000|2021-04-15 05:45:00|8497.8|8482.8|8503.5|8478.5|8503.8|8482.8|8495.3|8476.8|130
1618465800000|2021-04-15 05:50:00|8503.1|8478.1|8499.5|8484.5|8504|8485|8499.4|8478|68
1618466100000|2021-04-15 05:55:00|8505|8480|8505.8|8480.8|8506.2|8486|8500.7|8480|0
1618466400000|2021-04-15 06:00:00|8506.2|8481.2|8500.3|8485.3|8507.3|8487.2|8500.3|8480.7|1
1618466700000|2021-04-15 06:05:00|8500.4|8485.4|8503.7|8488.7|8507.4|8489|8500.4|8481.5|2
1618467000000|2021-04-15 06:10:00|8503.1|8488.1|8502.3|8487.3|8503.1|8488.1|8502.3|8487.3|0
1618467300000|2021-04-15 06:15:00|8502|8487|8501.5|8486.5|8502.3|8487.3|8497.5|8482.5|0
1618467600000|2021-04-15 06:20:00|8501.7|8486.7|8500.7|8485.7|8502.2|8487.2|8500.7|8485.7|0
1618467900000|2021-04-15 06:25:00|8502.2|8487.2|8504.7|8489.7|8504.7|8489.7|8502.2|8487.2|1
1618468200000|2021-04-15 06:30:00|8504.4|8489.4|8504|8489|8504.7|8489.7|8504|8489|29
1618468500000|2021-04-15 06:35:00|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|0
1618468800000|2021-04-15 06:40:00|8503.2|8488.2|8504.8|8489.8|8504.8|8489.8|8503.2|8488.2|0
1618469100000|2021-04-15 06:45:00|8505|8490|8518.8|8503.8|8518.8|8503.8|8504.8|8489.8|76
1618469400000|2021-04-15 06:50:00|8518.9|8503.9|8522.9|8507.9|8525.7|8510.7|8518.9|8503.9|82
1618469700000|2021-04-15 06:55:00|8523.2|8508.2|8517.8|8502.8|8523.4|8508.4|8517.3|8502.3|4
1618470000000|2021-04-15 07:00:00|8517.3|8502.3|8514.3|8499.3|8517.3|8502.3|8514.1|8499.1|1
1618470300000|2021-04-15 07:05:00|8517.9|8502.9|8517.6|8502.6|8518.3|8503.3|8517.6|8502.6|4
1618470600000|2021-04-15 07:10:00|8518.6|8503.6|8525.2|8510.2|8525.4|8510.4|8517.6|8502.6|1
1618470900000|2021-04-15 07:15:00|8525.1|8510.1|8526.6|8511.6|8529.3|8514.3|8516.1|8501.1|37
1618471200000|2021-04-15 07:20:00|8527.1|8512.1|8527.1|8512.1|8527.1|8512.1|8527|8512|11
1618471500000|2021-04-15 07:25:00|8527|8512|8518.1|8503.1|8529.2|8514.2|8518.1|8503.1|4
1618471800000|2021-04-15 07:30:00|8517.6|8502.6|8513.6|8498.6|8517.6|8502.6|8507.8|8492.8|3
1618472100000|2021-04-15 07:35:00|8512.1|8497.1|8514.6|8499.6|8514.6|8499.6|8512.1|8497.1|0
1618472400000|2021-04-15 07:40:00|8514.1|8499.1|8521.8|8506.8|8521.8|8506.8|8513.1|8498.1|32
1618472700000|2021-04-15 07:45:00|8517.1|8502.1|8518.8|8503.8|8518.8|8503.8|8510.3|8495.3|84
1618473000000|2021-04-15 07:50:00|8519.1|8504.1|8518.1|8503.1|8520.2|8505.2|8517.8|8502.8|54
1618473300000|2021-04-15 07:55:00|8517.9|8502.9|8518|8503|8518.1|8503.1|8516.3|8501.3|165
1618473600000|2021-04-15 08:00:00|8517.8|8502.8|8516|8501|8517.8|8502.8|8516|8501|49
1618473900000|2021-04-15 08:05:00|8515.8|8500.8|8515.7|8500.7|8516.4|8501.4|8515.5|8500.5|3
1618474200000|2021-04-15 08:10:00|8515.5|8500.5|8515.3|8500.3|8515.5|8500.5|8514.1|8499.1|56
1618474500000|2021-04-15 08:15:00|8514.7|8499.7|8513.5|8498.5|8514.7|8499.7|8513.5|8498.5|8
1618474800000|2021-04-15 08:20:00|8513.2|8498.2|8502.7|8487.7|8513.2|8498.2|8499.7|8484.7|9
1618475100000|2021-04-15 08:25:00|8502.8|8487.8|8504.7|8489.7|8504.7|8489.7|8502.8|8487.8|23
1618475400000|2021-04-15 08:30:00|8505.2|8490.2|8507|8492|8507.1|8492.1|8504.8|8489.8|150
1618475700000|2021-04-15 08:35:00|8507.1|8492.1|8509.1|8494.1|8509.5|8494.5|8507.1|8492.1|10
1618476000000|2021-04-15 08:40:00|8508.5|8493.5|8503.5|8488.5|8509.5|8494.5|8503.3|8488.3|33
1618476300000|2021-04-15 08:45:00|8507.1|8492.1|8509.4|8494.4|8509.4|8494.4|8507.1|8492.1|4
1618476600000|2021-04-15 08:50:00|8509.7|8494.7|8511.3|8496.3|8511.3|8496.3|8509.7|8494.7|0
1618476900000|2021-04-15 08:55:00|8511.5|8496.5|8526.5|8511.5|8526.5|8511.5|8511.5|8496.5|14
1618477200000|2021-04-15 09:00:00|8526.7|8511.7|8543.9|8528.9|8543.9|8528.9|8526.7|8511.7|51
1618477500000|2021-04-15 09:05:00|8544.1|8529.1|8536.7|8521.7|8544.1|8529.1|8536.5|8521.5|7
1618477800000|2021-04-15 09:10:00|8537.4|8522.4|8533.1|8518.1|8537.4|8522.4|8533.1|8518.1|1
1618478100000|2021-04-15 09:15:00|8532.1|8517.1|8530.2|8515.2|8532.1|8517.1|8526|8511|21
1618478400000|2021-04-15 09:20:00|8533.8|8518.8|8538.9|8523.9|8540.4|8525.4|8533.8|8518.8|4
1618478700000|2021-04-15 09:25:00|8536.3|8521.3|8536.7|8521.7|8537.7|8522.7|8532.9|8517.9|12
1618479000000|2021-04-15 09:30:00|8536.9|8521.9|8540.2|8525.2|8540.2|8525.2|8535.9|8520.9|8
1618479300000|2021-04-15 09:35:00|8539.9|8524.9|8539.3|8524.3|8540|8525|8539.3|8524.3|4
1618479600000|2021-04-15 09:40:00|8539.5|8524.5|8540.9|8525.9|8541.4|8526.4|8539.5|8524.5|8
1618479900000|2021-04-15 09:45:00|8541|8526|8537.5|8522.5|8541|8526|8537|8522|22
1618480200000|2021-04-15 09:50:00|8537.9|8522.9|8538.6|8523.6|8539.9|8524.9|8536.9|8521.9|34
1618480500000|2021-04-15 09:55:00|8538.9|8523.9|8541.4|8526.4|8541.7|8526.7|8537.9|8522.9|2
1618480800000|2021-04-15 10:00:00|8541.1|8526.1|8530.4|8515.4|8541.1|8526.1|8528.6|8513.6|14
1618481100000|2021-04-15 10:05:00|8530.1|8515.1|8530.7|8515.7|8530.7|8515.7|8530.1|8515.1|6
1618481400000|2021-04-15 10:10:00|8530.8|8515.8|8530.6|8515.6|8531.8|8516.8|8530.1|8515.1|6
1618481700000|2021-04-15 10:15:00|8538.6|8523.6|8540.9|8525.9|8540.9|8525.9|8538.4|8523.4|21
1618482000000|2021-04-15 10:20:00|8541.1|8526.1|8539.7|8524.7|8542.4|8527.4|8539.7|8524.7|9
1618482300000|2021-04-15 10:25:00|8539.9|8524.9|8540.6|8525.6|8540.6|8525.6|8539.9|8524.9|6
1618482600000|2021-04-15 10:30:00|8540.4|8525.4|8555.9|8540.9|8556.6|8541.6|8540.1|8525.1|21
1618482900000|2021-04-15 10:35:00|8556|8541|8554.6|8539.6|8557.4|8542.4|8552.9|8537.9|8
1618483200000|2021-04-15 10:40:00|8554.9|8539.9|8570.6|8555.6|8573.6|8558.6|8554.9|8539.9|60
1618483500000|2021-04-15 10:45:00|8572|8557|8567.6|8552.6|8578.6|8563.6|8567.6|8552.6|38
1618483800000|2021-04-15 10:50:00|8568.1|8553.1|8574.3|8559.3|8579|8564|8568.1|8553.1|23
1618484100000|2021-04-15 10:55:00|8573.8|8558.8|8583.6|8568.6|8583.6|8568.6|8573.8|8558.8|38
1618484400000|2021-04-15 11:00:00|8584.3|8569.3|8596.2|8581.2|8596.2|8581.2|8582.1|8567.1|62
1618484700000|2021-04-15 11:05:00|8596.3|8581.3|8590.8|8575.8|8596.9|8581.9|8588.5|8573.5|15
1618485000000|2021-04-15 11:10:00|8591.8|8576.8|8584|8569|8593.5|8578.5|8584|8569|26
1618485300000|2021-04-15 11:15:00|8584.5|8569.5|8598.3|8583.3|8598.5|8583.5|8583.5|8568.5|14
1618485600000|2021-04-15 11:20:00|8597|8582|8586.7|8571.7|8597|8582|8586.7|8571.7|8
1618485900000|2021-04-15 11:25:00|8584.4|8569.4|8582.3|8567.3|8584.4|8569.4|8582.2|8567.2|11
1618486200000|2021-04-15 11:30:00|8585.8|8570.8|8593.7|8578.7|8594.2|8579.2|8585.8|8570.8|33
1618486500000|2021-04-15 11:35:00|8593.9|8578.9|8593|8578|8594.2|8579.2|8586|8571|45
1618486800000|2021-04-15 11:40:00|8595.4|8580.4|8594.5|8579.5|8595.4|8580.4|8591.2|8576.2|9
1618487100000|2021-04-15 11:45:00|8594.9|8579.9|8567.7|8552.7|8594.9|8579.9|8567.4|8552.4|43
1618487400000|2021-04-15 11:50:00|8567.4|8552.4|8576.7|8561.7|8578.9|8563.9|8562.7|8547.7|39
1618487700000|2021-04-15 11:55:00|8577.2|8562.2|8576.7|8561.7|8578.4|8563.4|8576.7|8561.7|14
1618488000000|2021-04-15 12:00:00|8578.7|8563.7|8589.9|8574.9|8596.1|8581.1|8576.2|8561.2|144
1618488300000|2021-04-15 12:05:00|8589.7|8574.7|8605.7|8590.7|8612.3|8597.3|8589|8574|98
1618488600000|2021-04-15 12:10:00|8606|8591|8609|8594|8609.8|8594.8|8591.1|8576.1|76
1618488900000|2021-04-15 12:15:00|8610.9|8595.9|8609.2|8594.2|8611.8|8596.8|8599.2|8584.2|34
1618489200000|2021-04-15 12:20:00|8609.4|8594.4|8607.8|8592.8|8610.4|8595.4|8600.7|8585.7|58
1618489500000|2021-04-15 12:25:00|8608|8593|8598.2|8583.2|8609.8|8594.8|8594.7|8579.7|45
1618489800000|2021-04-15 12:30:00|8597.8|8582.8|8521.9|8506.9|8600.5|8585.5|8506.7|8489.8|296
1618490100000|2021-04-15 12:35:00|8521.2|8506.2|8534.9|8519.9|8540.2|8525.2|8515.4|8500.4|230
1618490400000|2021-04-15 12:40:00|8534.7|8519.7|8512.9|8497.9|8538.2|8523.2|8512.9|8497.9|17
1618490700000|2021-04-15 12:45:00|8511.9|8496.9|8482.5|8467.5|8517|8502|8476.7|8461.7|72
1618491000000|2021-04-15 12:50:00|8481.9|8466.9|8501.7|8486.7|8502.6|8487.6|8474.6|8459.6|214
1618491300000|2021-04-15 12:55:00|8502.2|8487.2|8490.7|8475.7|8516.7|8501.7|8489.6|8474.6|110
1618491600000|2021-04-15 13:00:00|8483.9|8468.9|8491.9|8476.9|8500.9|8485.9|8481.7|8466.7|50
1618491900000|2021-04-15 13:05:00|8491.5|8476.5|8477.9|8462.9|8491.5|8476.5|8468.9|8453.9|40
1618492200000|2021-04-15 13:10:00|8478.8|8463.8|8468.6|8453.6|8488.2|8473.2|8468.6|8453.6|71
1618492500000|2021-04-15 13:15:00|8467.9|8452.9|8439.4|8424.4|8477.2|8462.2|8437.6|8422.6|117
1618492800000|2021-04-15 13:20:00|8438.9|8423.9|8470.3|8455.3|8476.2|8461.2|8437.9|8422.9|130
1618493100000|2021-04-15 13:25:00|8471|8456|8471.6|8456.6|8476.8|8461.8|8460.8|8445.8|32
1618493400000|2021-04-15 13:30:00|8475.2|8460.2|8487.3|8472.3|8487.6|8472.6|8467.3|8452.3|80
1618493700000|2021-04-15 13:35:00|8488.6|8473.6|8499.8|8484.8|8501|8486|8475.6|8460.6|45
1618494000000|2021-04-15 13:40:00|8500.3|8485.3|8503.5|8488.5|8509.5|8494.5|8495.1|8480.1|54
1618494300000|2021-04-15 13:45:00|8503.3|8488.3|8492.8|8477.8|8503.5|8488.5|8488.1|8473.1|127
1618494600000|2021-04-15 13:50:00|8492.5|8477.5|8485.3|8470.3|8492.5|8477.5|8472.5|8457.5|74
1618494900000|2021-04-15 13:55:00|8486.6|8471.6|8483.2|8468.2|8487.1|8472.1|8473.8|8458.8|57
1618495200000|2021-04-15 14:00:00|8483|8468|8506.5|8491.5|8509.8|8494.8|8478.2|8463.2|112
1618495500000|2021-04-15 14:05:00|8510.7|8495.7|8526|8511|8527.5|8512.5|8507.5|8492.5|105
1618495800000|2021-04-15 14:10:00|8525.8|8510.8|8530.7|8515.7|8530.8|8515.8|8514|8499|31
1618496100000|2021-04-15 14:15:00|8530.5|8515.5|8529.5|8514.5|8532.5|8517.5|8522.8|8507.8|70
1618496400000|2021-04-15 14:20:00|8530|8515|8521.7|8506.7|8530.5|8515.5|8517.7|8502.7|112
1618496700000|2021-04-15 14:25:00|8523.7|8508.7|8519.4|8504.4|8524.2|8509.2|8511|8496|90
1618497000000|2021-04-15 14:30:00|8519.7|8504.7|8511.2|8496.2|8519.7|8504.7|8504.7|8489.7|67
1618497300000|2021-04-15 14:35:00|8511|8496|8494|8479|8513.7|8498.7|8488.7|8473.7|420
1618497600000|2021-04-15 14:40:00|8494.5|8479.5|8506.9|8491.9|8519|8504|8494.5|8479.5|72
1618497900000|2021-04-15 14:45:00|8505.9|8490.9|8500.1|8485.1|8509.6|8494.6|8499.7|8484.7|91
1618498200000|2021-04-15 14:50:00|8499.7|8484.7|8495.6|8480.6|8501.6|8486.6|8481.1|8466.1|87
1618498500000|2021-04-15 14:55:00|8495.4|8480.4|8508.6|8493.6|8509.4|8494.4|8491.4|8476.4|38
1618498800000|2021-04-15 15:00:00|8508.8|8493.8|8515.4|8500.4|8520.6|8505.6|8507.2|8492.2|56
1618499100000|2021-04-15 15:05:00|8516|8501|8514.6|8499.6|8524.6|8509.6|8512.4|8497.4|72
1618499400000|2021-04-15 15:10:00|8515.6|8500.6|8510.6|8495.6|8515.6|8500.6|8500.6|8485.6|70
1618499700000|2021-04-15 15:15:00|8513.8|8498.8|8514.4|8499.4|8521.1|8506.1|8506.9|8491.9|118
1618500000000|2021-04-15 15:20:00|8513.7|8498.7|8518.1|8503.1|8520.4|8505.4|8501.6|8486.6|106
1618500300000|2021-04-15 15:25:00|8517.8|8502.8|8491.8|8476.8|8517.8|8502.8|8491.8|8476.8|45
1618500600000|2021-04-15 15:30:00|8491.6|8476.6|8493.3|8478.3|8494.3|8479.3|8480.8|8465.8|67
1618500900000|2021-04-15 15:35:00|8493.1|8478.1|8502.8|8487.8|8502.8|8487.8|8491.6|8476.6|161
1618501200000|2021-04-15 15:40:00|8503|8488|8492.5|8477.5|8504|8489|8490.1|8475.1|36
1618501500000|2021-04-15 15:45:00|8492.1|8477.1|8499.3|8484.3|8502.5|8487.5|8486.8|8471.8|43
1618501800000|2021-04-15 15:50:00|8499.8|8484.8|8505.3|8490.3|8507.3|8492.3|8493.3|8478.3|68
1618502100000|2021-04-15 15:55:00|8505.5|8490.5|8502.7|8487.7|8505.6|8490.6|8498.5|8483.5|221
1618502400000|2021-04-15 16:00:00|8502.1|8487.1|8495.7|8480.7|8505|8490|8493.7|8478.7|40
1618502700000|2021-04-15 16:05:00|8496.2|8481.2|8510.2|8495.2|8510.7|8495.7|8496.2|8481.2|57
1618503000000|2021-04-15 16:10:00|8511.2|8496.2|8513|8498|8513|8498|8506.9|8491.9|24
1618503300000|2021-04-15 16:15:00|8514.3|8499.3|8521.5|8506.5|8527.2|8512.2|8514.3|8499.3|119
1618503600000|2021-04-15 16:20:00|8521.3|8506.3|8522.7|8507.7|8524.2|8509.2|8515.7|8500.7|59
1618503900000|2021-04-15 16:25:00|8523.1|8508.1|8517.2|8502.2|8525.4|8510.4|8516|8501|202
1618504200000|2021-04-15 16:30:00|8516.9|8501.9|8522.6|8507.6|8522.7|8507.7|8514.1|8499.1|43
1618504500000|2021-04-15 16:35:00|8522.1|8507.1|8516.1|8501.1|8522.1|8507.1|8513.6|8498.6|55
1618504800000|2021-04-15 16:40:00|8516.4|8501.4|8518.4|8503.4|8525.8|8510.8|8514.6|8499.6|52
1618505100000|2021-04-15 16:45:00|8518.1|8503.1|8510.9|8495.9|8518.1|8503.1|8510.9|8495.9|55
1618505400000|2021-04-15 16:50:00|8510.4|8495.4|8525.1|8510.1|8529.3|8514.3|8509|8494|287
1618505700000|2021-04-15 16:55:00|8524.1|8509.1|8525|8510|8530.6|8515.6|8520.3|8505.3|58
1618506000000|2021-04-15 17:00:00|8527.5|8512.5|8532.8|8517.8|8533.3|8518.3|8526.7|8511.7|30
1618506300000|2021-04-15 17:05:00|8536.1|8521.1|8534.5|8519.5|8536.8|8521.8|8530.6|8515.6|38
1618506600000|2021-04-15 17:10:00|8532.6|8517.6|8523.3|8508.3|8532.6|8517.6|8519.8|8504.8|127
1618506900000|2021-04-15 17:15:00|8524.5|8509.5|8550.1|8535.1|8551.2|8536.2|8523.8|8508.8|99
1618507200000|2021-04-15 17:20:00|8549.8|8534.8|8554.5|8539.5|8555|8540|8541.7|8526.7|88
1618507500000|2021-04-15 17:25:00|8556.2|8541.2|8575.5|8560.5|8575.5|8560.5|8556|8541|193
1618507800000|2021-04-15 17:30:00|8575.3|8560.3|8580.2|8565.2|8586.2|8571.2|8571|8556|95
1618508100000|2021-04-15 17:35:00|8580.7|8565.7|8572|8557|8587|8572|8570.5|8555.5|56
1618508400000|2021-04-15 17:40:00|8573.5|8558.5|8583.7|8568.7|8591.4|8576.4|8573.5|8558.5|141
1618508700000|2021-04-15 17:45:00|8583|8568|8576.2|8561.2|8588.6|8573.6|8576.1|8561.1|344
1618509000000|2021-04-15 17:50:00|8576.1|8561.1|8577.9|8562.9|8580.7|8565.7|8575.1|8560.1|216
1618509300000|2021-04-15 17:55:00|8578.2|8563.2|8579.2|8564.2|8580.7|8565.7|8575.7|8560.7|139
1618509600000|2021-04-15 18:00:00|8578.7|8563.7|8580.1|8565.1|8580.6|8565.6|8577.6|8562.6|256
1618509900000|2021-04-15 18:05:00|8579.8|8564.8|8585.1|8570.1|8585.3|8570.3|8579.4|8564.4|251
1618510200000|2021-04-15 18:10:00|8585.6|8570.6|8584.9|8569.9|8605.5|8590.5|8580.1|8565.1|843
1618510500000|2021-04-15 18:15:00|8585.4|8570.4|8579.1|8564.1|8585.9|8570.9|8576.9|8561.9|241
1618534800000|2021-04-16 01:00:00|8568.7|8553.7|8559.2|8544.2|8568.7|8553.7|8533.9|8518|29
1618535100000|2021-04-16 01:05:00|8560.1|8545.1|8578|8563|8582.7|8567.7|8559|8544|1
1618535400000|2021-04-16 01:10:00|8577.7|8562.7|8577.1|8562.1|8581.7|8566.7|8576.7|8561.7|2
1618535700000|2021-04-16 01:15:00|8579.1|8564.1|8594|8579|8594|8579|8578.6|8563.6|38
1618536000000|2021-04-16 01:20:00|8594.1|8579.1|8597.9|8582.9|8599.1|8584.1|8589.1|8574.1|16
1618536300000|2021-04-16 01:25:00|8596.9|8581.9|8596.8|8581.8|8596.9|8581.9|8594.6|8579.6|3
1618536600000|2021-04-16 01:30:00|8594.3|8579.3|8595.1|8580.1|8597.1|8582.1|8594.3|8579.3|1
1618536900000|2021-04-16 01:35:00|8594.6|8579.6|8593.1|8578.1|8595.1|8580.1|8593.1|8578.1|0
1618537200000|2021-04-16 01:40:00|8593.3|8578.3|8590.4|8575.4|8593.6|8578.6|8590.1|8575.1|2
1618537500000|2021-04-16 01:45:00|8590.1|8575.1|8587.6|8572.6|8592.3|8577.3|8587.6|8572.6|0
1618537800000|2021-04-16 01:50:00|8587.5|8572.5|8590.5|8553|8590.5|8572.6|8583.1|8550.4|37
1618538100000|2021-04-16 01:55:00|8590.2|8552.7|8586.1|8561.1|8590.9|8562.1|8574.3|8552.1|31
1618538400000|2021-04-16 02:00:00|8591.9|8554.4|8582.6|8567.6|8592.1|8570.1|8581.7|8551.1|4
1618538700000|2021-04-16 02:05:00|8582.5|8567.5|8582|8557|8591.1|8567.6|8572.3|8551.3|16
1618539000000|2021-04-16 02:10:00|8582.3|8557.3|8587.2|8562.2|8590.1|8564.7|8574.5|8552.6|0
1618539300000|2021-04-16 02:15:00|8587|8562|8584.5|8569.5|8591|8569.5|8583|8561.5|0
1618539600000|2021-04-16 02:20:00|8588.6|8563.6|8586.5|8561.5|8588.6|8563.6|8586.5|8561.5|0
1618539900000|2021-04-16 02:25:00|8586.7|8561.7|8586.7|8561.7|8586.7|8561.7|8586.7|8561.7|0
1618540200000|2021-04-16 02:30:00|8586.3|8561.3|8579.7|8564.7|8586.7|8564.7|8579.4|8559.2|0
1618540500000|2021-04-16 02:35:00|8584.2|8559.2|8578|8563|8584.7|8564.7|8575.2|8557.6|0
1618540800000|2021-04-16 02:40:00|8577|8562|8565.5|8550.5|8578|8563|8555.9|8540.9|2
1618541100000|2021-04-16 02:45:00|8564.7|8549.7|8568.7|8543.7|8568.7|8551|8559.7|8541.1|0
1618541400000|2021-04-16 02:50:00|8563.9|8548.9|8564.7|8549.7|8564.7|8549.7|8563.9|8548.9|0
1618541700000|2021-04-16 02:55:00|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|0
1618542000000|2021-04-16 03:00:00|8567|8552|8566.7|8551.7|8567|8552|8566.6|8551.6|0
1618542300000|2021-04-16 03:05:00|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|0
1618542600000|2021-04-16 03:10:00|8567.5|8552.5|8566.2|8551.2|8567.5|8552.5|8565.7|8550.7|0
1618542900000|2021-04-16 03:15:00|8567.6|8552.6|8569.9|8554.9|8569.9|8554.9|8567.6|8552.6|0
1618543200000|2021-04-16 03:20:00|8570.9|8555.9|8571.3|8556.3|8571.3|8556.3|8570.9|8555.9|0
1618543500000|2021-04-16 03:25:00|8571.4|8556.4|8571.9|8556.9|8572.4|8557.4|8567.4|8552.4|0
1618543800000|2021-04-16 03:30:00|8572.1|8557.1|8579.3|8564.3|8580.8|8565.8|8572.1|8557.1|2
1618544100000|2021-04-16 03:35:00|8579.1|8564.1|8578.9|8563.9|8579.1|8564.1|8578.9|8563.9|0
1618544400000|2021-04-16 03:40:00|8579|8564|8586|8561|8586.1|8568.3|8579|8561|1
1618544700000|2021-04-16 03:45:00|8584.5|8559.5|8587|8562|8587|8562|8584.1|8559.1|0
1618545000000|2021-04-16 03:50:00|8582.1|8567.1|8582.5|8567.5|8582.5|8567.5|8582.1|8567.1|0
1618545300000|2021-04-16 03:55:00|8583|8568|8583|8568|8583|8568|8583|8568|0
1618545900000|2021-04-16 04:05:00|8582|8567|8582.5|8567.5|8583|8568|8582|8567|0
1618548300000|2021-04-16 04:45:00|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|0
1618549800000|2021-04-16 05:10:00|8582.1|8567.1|8579.1|8564.1|8582.1|8567.1|8579.1|8564.1|0
1618550400000|2021-04-16 05:20:00|8579.6|8564.6|8580.1|8565.1|8580.6|8565.6|8579.6|8564.6|0
1618551000000|2021-04-16 05:30:00|8580.3|8565.3|8583.3|8568.3|8583.6|8568.6|8580.3|8565.3|1
1618551300000|2021-04-16 05:35:00|8583|8568|8583.6|8568.6|8584.1|8569.1|8581.6|8566.6|1
1618551900000|2021-04-16 05:45:00|8583.8|8568.8|8585.1|8570.1|8585.1|8570.1|8583.8|8568.8|1
1618552200000|2021-04-16 05:50:00|8585.3|8570.3|8591.2|8576.2|8591.2|8576.2|8585.3|8570.3|0
1618552500000|2021-04-16 05:55:00|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|0
1618552800000|2021-04-16 06:00:00|8591|8576|8589|8574|8591|8576|8589|8574|1
1618553100000|2021-04-16 06:05:00|8590|8575|8592|8577|8592.3|8577.3|8590|8575|2
1618553400000|2021-04-16 06:10:00|8595.5|8580.5|8595.7|8580.7|8597.2|8582.2|8594|8579|16
1618553700000|2021-04-16 06:15:00|8595.9|8580.9|8594.2|8579.2|8596.2|8581.2|8594.2|8579.2|0
1618554000000|2021-04-16 06:20:00|8593.7|8578.7|8593.5|8578.5|8594.2|8579.2|8593.5|8578.5|1
1618554300000|2021-04-16 06:25:00|8595.5|8580.5|8594.5|8579.5|8595.5|8580.5|8594.5|8579.5|1
1618554600000|2021-04-16 06:30:00|8593.5|8578.5|8594|8579|8594|8579|8593|8578|0
1618554900000|2021-04-16 06:35:00|8594.6|8579.6|8593.5|8578.5|8596|8581|8593.5|8578.5|1
1618555200000|2021-04-16 06:40:00|8593.6|8578.6|8592.4|8577.4|8593.6|8578.6|8590.1|8575.1|2
1618555500000|2021-04-16 06:45:00|8593.1|8578.1|8589.1|8574.1|8593.1|8578.1|8585.6|8570.6|4
1618555800000|2021-04-16 06:50:00|8589.6|8574.6|8594.1|8579.1|8596.1|8581.1|8589.1|8574.1|3
1618556100000|2021-04-16 06:55:00|8594.6|8579.6|8585.1|8570.1|8594.6|8579.6|8579.7|8564.7|2
1618556400000|2021-04-16 07:00:00|8584.9|8569.9|8587.9|8572.9|8592.6|8573.1|8582.9|8567.1|27
1618556700000|2021-04-16 07:05:00|8588.1|8573.1|8589.4|8574.4|8589.4|8574.4|8587.9|8572.9|2
1618557000000|2021-04-16 07:10:00|8587.9|8572.9|8588.9|8573.9|8589.4|8574.4|8587.9|8572.9|0
1618557300000|2021-04-16 07:15:00|8588.8|8573.8|8588.3|8573.3|8588.8|8573.8|8588.3|8573.3|0
1618557600000|2021-04-16 07:20:00|8588.5|8573.5|8587|8572|8588.8|8573.8|8586.8|8571.8|0
1618557900000|2021-04-16 07:25:00|8587.1|8572.1|8588.5|8573.5|8588.5|8573.5|8587.1|8572.1|13
1618558200000|2021-04-16 07:30:00|8588.6|8573.6|8591.8|8576.8|8592.3|8577.3|8588.6|8573.6|10
1618558500000|2021-04-16 07:35:00|8591.3|8576.3|8594.3|8579.3|8594.3|8579.3|8591.3|8576.3|2
1618558800000|2021-04-16 07:40:00|8594.8|8579.8|8596|8581|8597|8582|8594.7|8579.7|1
1618559100000|2021-04-16 07:45:00|8596.2|8581.2|8597|8582|8597|8582|8596.2|8581.2|2
1618559400000|2021-04-16 07:50:00|8597.2|8582.2|8597.5|8582.5|8597.5|8582.5|8597|8582|5
1618559700000|2021-04-16 07:55:00|8598.7|8583.7|8599.2|8584.2|8599.2|8584.2|8598.7|8583.7|2
1618560000000|2021-04-16 08:00:00|8599.5|8584.5|8590.5|8575.5|8599.5|8584.5|8588.5|8573.5|1
1618560300000|2021-04-16 08:05:00|8589.8|8574.8|8589|8574|8590|8575|8588.5|8573.5|0
1618560600000|2021-04-16 08:10:00|8588.5|8573.5|8592.4|8577.4|8593|8578|8588.5|8573.5|0
1618560900000|2021-04-16 08:15:00|8592|8577|8595.5|8580.5|8595.5|8580.5|8590.5|8575.5|0
1618561200000|2021-04-16 08:20:00|8596|8581|8596|8581|8596|8581|8596|8581|0
1618561500000|2021-04-16 08:25:00|8595.7|8580.7|8593.4|8578.4|8596|8581|8591.6|8576.6|0
1618561800000|2021-04-16 08:30:00|8593.1|8578.1|8587.4|8572.4|8594.1|8579.1|8580.2|8565.2|41
1618562100000|2021-04-16 08:35:00|8587.6|8572.6|8588.7|8573.7|8591.9|8576.9|8587.6|8572.6|1
1618562400000|2021-04-16 08:40:00|8588.2|8573.2|8587.6|8572.6|8588.2|8573.2|8587.6|8572.6|0
1618563000000|2021-04-16 08:50:00|8586.8|8571.8|8585.8|8570.8|8586.8|8571.8|8585.8|8570.8|0
1618563300000|2021-04-16 08:55:00|8586.8|8571.8|8588.3|8573.3|8588.8|8573.8|8586.8|8571.8|1
1618563600000|2021-04-16 09:00:00|8588.1|8573.1|8585.4|8570.4|8588.1|8573.1|8584.3|8569.3|207
1618563900000|2021-04-16 09:05:00|8584.9|8569.9|8585.3|8570.3|8585.3|8570.3|8584.8|8569.8|2
1618564200000|2021-04-16 09:10:00|8582.1|8567.1|8576.8|8561.8|8582.1|8567.1|8571.3|8556.3|10
1618564500000|2021-04-16 09:15:00|8577|8562|8576.6|8561.6|8577.6|8562.6|8576.6|8561.6|37
1618564800000|2021-04-16 09:20:00|8577.6|8562.6|8577.3|8562.3|8579.1|8564.1|8572.6|8557.6|236
1618565100000|2021-04-16 09:25:00|8577.5|8562.5|8569.1|8554.1|8580.1|8563.1|8564.6|8547.5|7
1618565400000|2021-04-16 09:30:00|8572|8557|8571.5|8556.5|8572|8557|8571.5|8556.5|2
1618565700000|2021-04-16 09:35:00|||||||||1
1618566300000|2021-04-16 09:45:00|8569.8|8554.8|8563.5|8548.5|8569.8|8554.8|8562.7|8547.7|2
1618566600000|2021-04-16 09:50:00|8562.7|8547.7|8563|8548|8564.8|8549.8|8562.7|8547.7|0
1618566900000|2021-04-16 09:55:00|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|0
1618567200000|2021-04-16 10:00:00|8563.4|8548.4|8565.5|8550.5|8565.5|8550.5|8563.4|8548.4|0
1618567800000|2021-04-16 10:10:00|8565.2|8550.2|8563|8548|8565.2|8550.2|8563|8548|1
1618568100000|2021-04-16 10:15:00|8563.4|8548.4|8537.2|8522.2|8564|8549|8537.2|8522.2|11
1618568400000|2021-04-16 10:20:00|8537.9|8522.9|8542.2|8527.2|8542.2|8527.2|8537.9|8522.9|2
1618568700000|2021-04-16 10:25:00|8543.2|8528.2|8544.2|8529.2|8544.2|8529.2|8543.2|8528.2|4
1618569000000|2021-04-16 10:30:00|8544.1|8529.1|8544.7|8529.7|8546.7|8531.7|8544.1|8529.1|4
1618569300000|2021-04-16 10:35:00|8545.1|8530.1|8544.6|8529.6|8547.6|8532.6|8544.6|8529.6|10
1618569600000|2021-04-16 10:40:00|8544.4|8529.4|8545.1|8530.1|8545.1|8530.1|8543.8|8528.8|0
1618569900000|2021-04-16 10:45:00|8545.8|8530.8|8538.6|8523.6|8553.9|8538.9|8538.4|8523.4|7
1618570200000|2021-04-16 10:50:00|8538.4|8523.4|8531.8|8516.8|8538.4|8523.4|8531.6|8516.6|42
1618570500000|2021-04-16 10:55:00|8531.3|8516.3|8528.6|8513.6|8531.3|8516.3|8527.3|8512.3|8
1618570800000|2021-04-16 11:00:00|8529|8514|8529.5|8514.5|8529.8|8514.8|8528.1|8513.1|3
1618571100000|2021-04-16 11:05:00|8528.8|8513.8|8528.3|8513.3|8528.8|8513.8|8527.8|8512.8|1
1618571400000|2021-04-16 11:10:00|8529.3|8514.3|8527.6|8512.6|8531.3|8516.3|8525.8|8510.8|26
1618571700000|2021-04-16 11:15:00|8527.8|8512.8|8528|8513|8528.5|8513.5|8526.1|8511.1|18
1618572000000|2021-04-16 11:20:00|8531.7|8516.7|8527.5|8512.5|8531.7|8516.7|8526.5|8511.5|2
1618572300000|2021-04-16 11:25:00|8525.2|8510.2|8519.3|8504.3|8525.2|8510.2|8519.3|8504.3|21
1618572600000|2021-04-16 11:30:00|8519.5|8504.5|8527.8|8512.8|8527.8|8512.8|8519.2|8504.2|4
1618572900000|2021-04-16 11:35:00|8526.8|8511.8|8529.2|8514.2|8529.2|8514.2|8526.8|8511.8|272
1618573200000|2021-04-16 11:40:00|8529.8|8514.8|8528.2|8513.2|8536.5|8521.5|8525.9|8510.9|35
1618573500000|2021-04-16 11:45:00|8527.9|8512.9|8531|8516|8531.5|8516.5|8527.9|8512.9|7
1618573800000|2021-04-16 11:50:00|8530.7|8515.7|8530.2|8515.2|8530.7|8515.7|8529.9|8514.9|1
1618574100000|2021-04-16 11:55:00|8529.9|8514.9|8532.2|8517.2|8532.4|8517.4|8529.7|8514.7|5
1618574400000|2021-04-16 12:00:00|8532.9|8517.9|8540.2|8525.2|8550|8535|8532.9|8517.9|55
1618574700000|2021-04-16 12:05:00|8538.4|8523.4|8528.4|8513.4|8538.4|8523.4|8523.7|8508.7|73
1618575000000|2021-04-16 12:10:00|8527.9|8512.9|8507.4|8492.4|8527.9|8512.9|8507.4|8492.4|32
1618575300000|2021-04-16 12:15:00|8507.7|8492.7|8503.4|8488.4|8513.6|8498.6|8501.6|8486.6|52
1618575600000|2021-04-16 12:20:00|8503.7|8488.7|8503.1|8488.1|8506.2|8491.2|8497.7|8482.7|33
1618575900000|2021-04-16 12:25:00|8503.2|8488.2|8509.1|8494.1|8512.1|8497.1|8497.6|8482.6|44
1618576200000|2021-04-16 12:30:00|8509.3|8494.3|8509.4|8494.4|8516.1|8501.1|8490.3|8475.3|193
1618576500000|2021-04-16 12:35:00|8509.6|8494.6|8502.4|8487.4|8511.6|8496.6|8496.3|8481.3|31
1618576800000|2021-04-16 12:40:00|8501.9|8486.9|8494.9|8479.9|8503.9|8488.9|8494.8|8479.8|15
1618577100000|2021-04-16 12:45:00|8494.4|8479.4|8494.4|8479.4|8494.8|8479.8|8491.9|8476.9|24
1618577400000|2021-04-16 12:50:00|8494.9|8479.9|8495.6|8480.6|8497.6|8482.6|8480.8|8465.8|101
1618577700000|2021-04-16 12:55:00|8495.8|8480.8|8497.6|8482.6|8503.1|8488.1|8493.6|8478.6|14
1618578000000|2021-04-16 13:00:00|8499.3|8484.3|8495.3|8480.3|8507.3|8492.3|8484.8|8469.8|19
1618578300000|2021-04-16 13:05:00|8495|8480|8504.6|8489.6|8506.6|8491.6|8494.6|8479.6|55
1618578600000|2021-04-16 13:10:00|8505.6|8490.6|8495.8|8480.8|8505.6|8490.6|8494.7|8479.7|40
1618578900000|2021-04-16 13:15:00|8494.8|8479.8|8486.8|8471.8|8494.8|8479.8|8478.8|8463.8|91
1618579200000|2021-04-16 13:20:00|8484.2|8469.2|8483|8468|8489|8474|8481.3|8466.3|88
1618579500000|2021-04-16 13:25:00|8482.2|8467.2|8487|8472|8489.3|8474.3|8478.3|8463.3|8
1618579800000|2021-04-16 13:30:00|8487.2|8472.2|8489.5|8474.5|8504.5|8489.5|8485.8|8470.8|34
1618580100000|2021-04-16 13:35:00|8489.7|8474.7|8499|8484|8507.5|8492.5|8489.5|8474.5|51
1618580400000|2021-04-16 13:40:00|8498.9|8483.9|8502|8487|8503.5|8488.5|8493.5|8478.5|10
1618580700000|2021-04-16 13:45:00|8501.9|8486.9|8513|8498|8515|8500|8496|8481|35
1618581000000|2021-04-16 13:50:00|8513.2|8498.2|8517.5|8502.5|8520|8505|8511.9|8496.9|18
1618581300000|2021-04-16 13:55:00|8517.2|8502.2|8478.2|8463.2|8518.2|8503.2|8477.4|8462.4|85
1618581600000|2021-04-16 14:00:00|8479.6|8464.6|8494.7|8479.7|8501.1|8485.6|8479.6|8463.6|26
1618581900000|2021-04-16 14:05:00|8496.1|8481.1|8499.2|8484.2|8503.7|8488.7|8490.4|8475.4|130
1618582200000|2021-04-16 14:10:00|8499.9|8484.9|8469.4|8454.4|8499.9|8484.9|8468.7|8453.7|178
1618582500000|2021-04-16 14:15:00|8469.2|8454.2|8466.4|8451.4|8469.2|8454.2|8450.2|8435.2|53
1618582800000|2021-04-16 14:20:00|8466.6|8451.6|8483.3|8468.3|8484.6|8469.6|8466.6|8451.6|31
1618583100000|2021-04-16 14:25:00|8482.9|8467.9|8491.6|8476.6|8495.8|8480.8|8482.9|8467.9|32
1618583400000|2021-04-16 14:30:00|8491.8|8476.8|8489.1|8474.1|8498.8|8483.8|8483.8|8468.8|33
1618583700000|2021-04-16 14:35:00|8488.8|8473.8|8486.3|8471.3|8493.8|8478.8|8482.1|8467.1|21
1618584000000|2021-04-16 14:40:00|8486.4|8471.4|8486|8471|8490.9|8475.9|8480.1|8465.1|47
1618584300000|2021-04-16 14:45:00|8485.8|8470.8|8490.8|8475.8|8496|8481|8485|8470|53
1618584600000|2021-04-16 14:50:00|8490.3|8475.3|8497|8482|8505|8490|8489.3|8474.3|12
1618584900000|2021-04-16 14:55:00|8494.5|8479.5|8487.6|8472.6|8497|8482|8484.6|8469.6|59
1618585200000|2021-04-16 15:00:00|8487.5|8472.5|8458.1|8443.1|8489.5|8474.5|8458.1|8443.1|89
1618585500000|2021-04-16 15:05:00|8459|8444|8458.7|8443.7|8461.2|8446.2|8458.7|8443.7|71
1618585800000|2021-04-16 15:10:00|8459.2|8444.2|8464.2|8449.2|8465.7|8450.7|8459.2|8444.2|35
1618586100000|2021-04-16 15:15:00|8466.8|8451.8|8471.5|8456.5|8471.7|8456.7|8460.8|8445.8|77
1618586400000|2021-04-16 15:20:00|8472|8457|8467.7|8452.7|8472.8|8457.8|8464.5|8449.5|51
1618586700000|2021-04-16 15:25:00|8467.2|8452.2|8463.2|8448.2|8473.7|8458.7|8462.7|8447.7|105
1618587000000|2021-04-16 15:30:00|8463.4|8448.4|8473.2|8458.2|8474.2|8459.2|8463.4|8448.4|38
1618587300000|2021-04-16 15:35:00|8473.7|8458.7|8473.9|8458.9|8475.7|8460.7|8471|8456|30
1618587600000|2021-04-16 15:40:00|8474|8459|8472.7|8457.7|8476.7|8461.7|8472.4|8457.4|70
1618587900000|2021-04-16 15:45:00|8473|8458|8478.1|8463.1|8483.4|8468.4|8472.5|8457.5|24
1618588200000|2021-04-16 15:50:00|8478.2|8463.2|8477.7|8462.7|8479.7|8464.7|8473.6|8458.6|26
1618588500000|2021-04-16 15:55:00|8477.6|8462.6|8476.2|8461.2|8478.7|8463.7|8471.2|8456.2|55
1618588800000|2021-04-16 16:00:00|8476.4|8461.4|8475.4|8460.4|8476.4|8461.4|8474.2|8459.2|25
1618589100000|2021-04-16 16:05:00|8475.6|8460.6|8478.7|8463.7|8482.1|8467.1|8474.9|8459.9|55
1618589400000|2021-04-16 16:10:00|8478.3|8463.3|8472.9|8457.9|8478.3|8463.3|8471.9|8456.9|88
1618589700000|2021-04-16 16:15:00|8472.8|8457.8|8470.4|8455.4|8478.9|8463.9|8470.4|8455.4|53
1618590000000|2021-04-16 16:20:00|8470.1|8455.1|8470.8|8455.8|8476.3|8461.3|8468.8|8453.8|51
1618590300000|2021-04-16 16:25:00|8470.6|8455.6|8470.9|8455.9|8479.1|8464.1|8470.6|8455.6|36
1618590600000|2021-04-16 16:30:00|8470.8|8455.8|8461|8446|8470.8|8455.8|8460.1|8445.1|81
1618590900000|2021-04-16 16:35:00|8461.1|8446.1|8466.5|8451.5|8468.5|8453.5|8459.5|8444.5|105
1618591200000|2021-04-16 16:40:00|8466.3|8451.3|8482|8467|8482|8467|8466|8451|62
1618591500000|2021-04-16 16:45:00|8481.6|8466.6|8477.3|8462.3|8481.6|8466.6|8473.3|8458.3|63
1618591800000|2021-04-16 16:50:00|8477.6|8462.6|8470.2|8455.2|8480.3|8465.3|8470|8455|42
1618592100000|2021-04-16 16:55:00|8471.8|8456.8|8469.7|8454.7|8478.5|8463.5|8469.2|8454.2|45
1618592400000|2021-04-16 17:00:00|8469.5|8454.5|8480.2|8465.2|8481.2|8466.2|8465.5|8450.5|57
1618592700000|2021-04-16 17:05:00|8479.7|8464.7|8469.2|8454.2|8479.7|8464.7|8469|8454|29
1618593000000|2021-04-16 17:10:00|8469|8454|8484.5|8469.5|8484.5|8469.5|8467.7|8452.7|219
1618593300000|2021-04-16 17:15:00|8484.7|8469.7|8477.2|8462.2|8485|8470|8476.5|8461.5|64
1618593600000|2021-04-16 17:20:00|8477.4|8462.4|8487.2|8472.2|8487.2|8472.2|8477.4|8462.4|47
1618593900000|2021-04-16 17:25:00|8490.7|8475.7|8480|8465|8492.5|8477.5|8480|8465|37
1618594200000|2021-04-16 17:30:00|8480.2|8465.2|8488.1|8473.1|8488.1|8473.1|8480.2|8465.2|106
1618594500000|2021-04-16 17:35:00|8487.6|8472.6|8484.4|8469.4|8492.6|8477.6|8481.4|8466.4|63
1618594800000|2021-04-16 17:40:00|8482.6|8467.6|8475.1|8460.1|8484.1|8469.1|8474.6|8459.6|37
1618595100000|2021-04-16 17:45:00|8474.6|8459.6|8468.6|8453.6|8474.6|8459.6|8468.6|8453.6|37
1618595400000|2021-04-16 17:50:00|8468.4|8453.4|8472.1|8457.1|8486.1|8471.1|8466.6|8451.6|105
1618595700000|2021-04-16 17:55:00|8472.3|8457.3|8469.9|8454.9|8477.1|8462.1|8469.6|8454.6|208
1618596000000|2021-04-16 18:00:00|8470.3|8455.3|8484.1|8469.1|8486.9|8471.9|8461.6|8446.6|166
1618596300000|2021-04-16 18:05:00|8490.1|8475.1|8489.8|8474.8|8500.1|8485.1|8485.8|8470.8|78
1618596600000|2021-04-16 18:10:00|8489.9|8474.9|8465|8450|8497.6|8482.6|8459.9|8444.9|589
1618596900000|2021-04-16 18:15:00|8464.1|8449.1|8457.1|8442.1|8473.3|8458.3|8457.1|8442.1|363
1618794000000|2021-04-19 01:00:00|8474.8|8459.8|8437.8|8422.8|8474.8|8459.8|8437.8|8422.8|85
1618794300000|2021-04-19 01:05:00|8438.5|8423.5|8459.8|8444.8|8462.3|8447.3|8436.5|8421.5|17
1618794600000|2021-04-19 01:10:00|8460.3|8445.3|8472.9|8457.9|8476.6|8461.6|8460.3|8445.3|9
1618794900000|2021-04-19 01:15:00|8473.1|8458.1|8487.4|8462.4|8488|8464.2|8473|8458|39
1618795200000|2021-04-19 01:20:00|8486.9|8461.9|8481.9|8466.9|8486.9|8467.4|8481.4|8461.5|0
1618795500000|2021-04-19 01:25:00|8481.5|8466.5|8490.4|8465.4|8492.9|8473.9|8481.2|8463.2|1
1618795800000|2021-04-19 01:30:00|8490.2|8465.2|8491.5|8466.5|8491.9|8472|8487|8465.2|0
1618796100000|2021-04-19 01:35:00|8491|8466|8485|8470|8491|8470|8484|8463|0
1618796400000|2021-04-19 01:40:00|8489.5|8464.5|8485|8470|8489.5|8472|8482|8461.5|0
1618796700000|2021-04-19 01:45:00|8485.2|8470.2|8489.9|8474.9|8489.9|8474.9|8481.7|8461.6|11
1618797000000|2021-04-19 01:50:00|8489.8|8474.8|8490.1|8475.1|8494.3|8479.3|8489.1|8474.1|0
1618797300000|2021-04-19 01:55:00|8490.2|8475.2|8488.1|8473.1|8493.8|8478.8|8488.1|8473.1|2
1618797600000|2021-04-19 02:00:00|8488.2|8473.2|8499.3|8484.3|8500.5|8485.5|8488.2|8473.2|81
1618797900000|2021-04-19 02:05:00|8502.7|8487.7|8503.1|8488.1|8503.7|8488.7|8502.4|8487.4|19
1618798200000|2021-04-19 02:10:00|8502.6|8487.6|8501.7|8486.7|8502.9|8487.9|8498.7|8483.7|0
1618798500000|2021-04-19 02:15:00|8501.6|8486.6|8501.6|8486.6|8501.7|8486.7|8501.6|8486.6|0
1618798800000|2021-04-19 02:20:00|8501.5|8486.5|8500.3|8485.3|8501.5|8486.5|8499.8|8484.8|0
1618799100000|2021-04-19 02:25:00|8500.4|8485.4|8508.7|8493.7|8509|8494|8500.4|8485.4|0
1618799400000|2021-04-19 02:30:00|8508.2|8493.2|8500.6|8485.6|8508.7|8493.7|8500.6|8485.6|7
1618799700000|2021-04-19 02:35:00|8501|8486|8499.1|8484.1|8501|8486|8499.1|8484.1|0
1618800000000|2021-04-19 02:40:00|8498.6|8483.6|8506.6|8491.6|8506.6|8491.6|8498.6|8483.6|6
1618800300000|2021-04-19 02:45:00|8507.3|8492.3|8507.7|8492.7|8508.4|8493.4|8506.9|8491.9|1
1618800600000|2021-04-19 02:50:00|8507.5|8492.5|8507.9|8492.9|8508.9|8493.9|8507.5|8492.5|0
1618800900000|2021-04-19 02:55:00|8507.5|8492.5|8505.7|8490.7|8509.5|8494.5|8505.7|8490.7|0
1618801200000|2021-04-19 03:00:00|8506|8491|8509.9|8494.9|8509.9|8494.9|8506|8491|0
1618801800000|2021-04-19 03:10:00|8510|8495|8517.7|8502.7|8520.7|8505.7|8510|8495|36
1618802100000|2021-04-19 03:15:00|8518.8|8503.8|8518.7|8503.7|8519.6|8504.6|8518.7|8503.7|1
1618802400000|2021-04-19 03:20:00|8519.6|8504.6|8509.6|8494.6|8519.6|8504.6|8508.7|8493.7|10
1618802700000|2021-04-19 03:25:00|8509.2|8494.2|8512.2|8497.2|8512.7|8497.7|8508.7|8493.7|0
1618803000000|2021-04-19 03:30:00|8512.4|8497.4|8512.1|8497.1|8512.7|8497.7|8512.1|8497.1|0
1618803600000|2021-04-19 03:40:00|8512.2|8497.2|8512.1|8497.1|8512.2|8497.2|8512.1|8497.1|0
1618803900000|2021-04-19 03:45:00|8511.7|8496.7|8511.1|8496.1|8512.1|8497.1|8511.1|8496.1|0
1618804200000|2021-04-19 03:50:00|8507.9|8492.9|8504|8489|8507.9|8492.9|8504|8489|10
1618804800000|2021-04-19 04:00:00|8503.5|8488.5|8505.5|8490.5|8505.5|8490.5|8503.5|8488.5|0
1618805100000|2021-04-19 04:05:00|8506|8491|8504|8489|8506|8491|8504|8489|5
1618806300000|2021-04-19 04:25:00|8504.2|8489.2|8504.5|8489.5|8504.5|8489.5|8504.2|8489.2|0
1618806600000|2021-04-19 04:30:00|8504.4|8489.4|8504|8489|8504.5|8489.5|8504|8489|0
1618806900000|2021-04-19 04:35:00|8504.2|8489.2|8504|8489|8504.5|8489.5|8504|8489|0
1618807500000|2021-04-19 04:45:00|8504.1|8489.1|8504.6|8489.6|8504.6|8489.6|8504.1|8489.1|0
1618808100000|2021-04-19 04:55:00|8504.1|8489.1|8503.6|8488.6|8504.1|8489.1|8503.6|8488.6|4
1618808400000|2021-04-19 05:00:00|8503.7|8488.7|8503.2|8488.2|8504.1|8489.1|8502.7|8487.7|1
1618808700000|2021-04-19 05:05:00|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|0
1618809000000|2021-04-19 05:10:00|8503.4|8488.4|8501.1|8486.1|8503.4|8488.4|8501.1|8486.1|0
1618809600000|2021-04-19 05:20:00|8501.7|8486.7|8501.6|8486.6|8501.7|8486.7|8501.6|8486.6|2
1618810200000|2021-04-19 05:30:00|8502.3|8487.3|8506.8|8491.8|8506.8|8491.8|8502.3|8487.3|0
1618810500000|2021-04-19 05:35:00|8506.5|8491.5|8511.3|8496.3|8511.8|8496.8|8506.5|8491.5|0
1618810800000|2021-04-19 05:40:00|8511|8496|8516.8|8501.8|8517.3|8502.3|8510.6|8495.6|4
1618811100000|2021-04-19 05:45:00|8517.3|8502.3|8517.3|8502.3|8517.6|8502.6|8516.8|8501.8|5
1618811400000|2021-04-19 05:50:00|8517|8502|8517.4|8502.4|8517.4|8502.4|8516.3|8501.3|6
1618811700000|2021-04-19 05:55:00|8517.7|8502.7|8506.8|8491.8|8518.9|8503.9|8505.9|8490.9|14
1618812000000|2021-04-19 06:00:00|8507|8492|8506.3|8491.3|8507.3|8492.3|8506.3|8491.3|4
1618812300000|2021-04-19 06:05:00|8506.5|8491.5|8507|8492|8513|8492.5|8506|8486.5|0
1618812600000|2021-04-19 06:10:00|8512.3|8487.3|8507.5|8492.5|8513|8493.5|8506|8487.3|0
1618812900000|2021-04-19 06:15:00|8506.5|8491.5|8507.5|8492.5|8507.5|8492.5|8506|8491|0
1618813200000|2021-04-19 06:20:00|8507|8492|8508.5|8493.5|8513.6|8493.8|8507|8488.3|0
1618813500000|2021-04-19 06:25:00|8513.6|8488.6|8511.1|8496.1|8513.6|8496.1|8508.5|8488.6|0
1618813800000|2021-04-19 06:30:00|8509|8494|8513.5|8498.5|8516.4|8499.1|8509|8489.9|0
1618814100000|2021-04-19 06:35:00|8512|8497|8510.7|8495.7|8512|8497|8509.7|8494.7|0
1618814400000|2021-04-19 06:40:00|8510.8|8495.8|8517.2|8502.2|8521.5|8506.5|8510.7|8494.7|20
1618814700000|2021-04-19 06:45:00|8515.7|8500.7|8515|8490|8525|8502|8510.7|8487.5|40
1618815000000|2021-04-19 06:50:00|8514.7|8489.7|8510.2|8495.2|8514.7|8495.2|8510.2|8489.7|0
1618815300000|2021-04-19 06:55:00|8515|8490|8505.3|8490.3|8515|8495.2|8500|8485|7
1618815600000|2021-04-19 07:00:00|8504|8489|8500.4|8485.4|8504.6|8489.6|8498.4|8483.4|5
1618815900000|2021-04-19 07:05:00|8502.2|8487.2|8503.1|8488.1|8503.1|8488.1|8502.2|8487.2|14
1618816200000|2021-04-19 07:10:00|8502.9|8487.9|8502.9|8487.9|8502.9|8487.9|8502.9|8487.9|0
1618816500000|2021-04-19 07:15:00|8504.6|8489.6|8506.6|8491.6|8506.6|8491.6|8504.4|8489.4|9
1618816800000|2021-04-19 07:20:00|8505.6|8490.6|8508.9|8493.9|8509.4|8494.4|8505.1|8490.1|1
1618817100000|2021-04-19 07:25:00|8508.8|8493.8|8510.3|8495.3|8510.3|8495.3|8508.8|8493.8|0
1618817400000|2021-04-19 07:30:00|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|1
1618817700000|2021-04-19 07:35:00|8511.3|8496.3|8512|8497|8513.6|8498.6|8511.3|8496.3|1
1618818000000|2021-04-19 07:40:00|8513|8498|8527.3|8512.3|8527.3|8512.3|8513|8498|10
1618818300000|2021-04-19 07:45:00|8527|8512|8543.8|8528.8|8543.8|8528.8|8527|8512|21
1618818600000|2021-04-19 07:50:00|8544.3|8529.3|8543.3|8528.3|8547|8532|8543.3|8528.3|6
1618818900000|2021-04-19 07:55:00|8542.7|8527.7|8545.4|8530.4|8545.4|8530.4|8542.3|8527.3|3
1618819200000|2021-04-19 08:00:00|||||||||22
1618819500000|2021-04-19 08:05:00|8545.5|8530.5|8548.9|8533.9|8548.9|8533.9|8545.5|8530.5|0
1618819800000|2021-04-19 08:10:00|8548.5|8533.5|8547.5|8532.5|8548.9|8533.9|8547.1|8532.1|152
1618820100000|2021-04-19 08:15:00|8547.6|8532.6|8548.7|8533.7|8548.7|8533.7|8547.6|8532.6|18
1618820400000|2021-04-19 08:20:00|8548.5|8533.5|8547.5|8532.5|8548.5|8533.5|8547.1|8532.1|4
1618820700000|2021-04-19 08:25:00|8547.8|8532.8|8547.5|8532.5|8547.8|8532.8|8547.5|8532.5|0
1618821000000|2021-04-19 08:30:00|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|0
1618821300000|2021-04-19 08:35:00|8548.1|8533.1|8548.2|8533.2|8548.2|8533.2|8548.1|8533.1|1
1618821600000|2021-04-19 08:40:00|8548.6|8533.6|8567.6|8552.6|8567.6|8552.6|8548.2|8533.2|14
1618821900000|2021-04-19 08:45:00|8567.4|8552.4|8581.4|8566.4|8581.4|8566.4|8565.2|8550.2|22
1618822200000|2021-04-19 08:50:00|8581.6|8566.6|8598.1|8583.1|8598.9|8583.9|8581.4|8566.4|6
1618822500000|2021-04-19 08:55:00|8597.1|8582.1|8590.2|8575.2|8597.1|8582.1|8586.1|8571.1|0
1618822800000|2021-04-19 09:00:00|8589.7|8574.7|8592.3|8577.3|8598.5|8583.5|8589.2|8574.2|55
1618823100000|2021-04-19 09:05:00|8592.2|8577.2|8585.8|8570.8|8592.3|8577.3|8585.5|8570.5|8
1618823400000|2021-04-19 09:10:00|8585.5|8570.5|8589.6|8574.6|8591.2|8576.2|8585.5|8570.5|33
1618823700000|2021-04-19 09:15:00|8589.1|8574.1|8587.5|8572.5|8589.8|8574.8|8585.8|8570.8|38
1618824000000|2021-04-19 09:20:00|8589.8|8574.8|8585.5|8570.5|8589.8|8574.8|8585.3|8570.3|6
1618824300000|2021-04-19 09:25:00|8584|8569|8585.9|8570.9|8585.9|8570.9|8582.2|8567.2|2
1618824600000|2021-04-19 09:30:00|8586.1|8571.1|8589.4|8574.4|8589.6|8574.6|8584.1|8569.1|38
1618824900000|2021-04-19 09:35:00|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|0
1618825200000|2021-04-19 09:40:00|8593.9|8578.9|8592.4|8577.4|8593.9|8578.9|8586.4|8571.4|4
1618825500000|2021-04-19 09:45:00|8591.2|8576.2|8581.9|8566.9|8591.2|8576.2|8573.5|8555.3|7
1618825800000|2021-04-19 09:50:00|8582.4|8567.4|8583.4|8568.4|8583.4|8568.4|8579.9|8564.9|1
1618826100000|2021-04-19 09:55:00|8583.5|8568.5|8585.9|8570.9|8585.9|8570.9|8580.4|8565.4|0
1618826400000|2021-04-19 10:00:00|8585.8|8570.8|8591.4|8576.4|8591.9|8576.9|8585.4|8570.4|3
1618826700000|2021-04-19 10:05:00|8591.9|8576.9|8600.8|8585.8|8600.8|8585.8|8591.9|8576.9|12
1618827000000|2021-04-19 10:10:00|8600.5|8585.5|8597.4|8582.4|8600.5|8585.5|8597.4|8582.4|1
1618827300000|2021-04-19 10:15:00|8598.9|8583.9|8590.9|8575.9|8599.3|8584.3|8590.9|8575.9|4
1618827600000|2021-04-19 10:20:00|8591.2|8576.2|8595.4|8580.4|8599.4|8580.4|8590.3|8574.4|2
1618827900000|2021-04-19 10:25:00|8598.4|8583.4|8592.1|8577.1|8598.4|8583.4|8592.1|8577.1|0
1618828200000|2021-04-19 10:30:00|8591.4|8576.4|8587.5|8572.5|8591.4|8576.4|8587|8572|0
1618828500000|2021-04-19 10:35:00|8587.6|8572.6|8597|8582|8597.5|8582.5|8587.6|8572.6|2
1618828800000|2021-04-19 10:40:00|8599.8|8584.8|8590|8575|8599.8|8584.8|8589.5|8574.5|36
1618829100000|2021-04-19 10:45:00|8590.1|8575.1|8586.2|8571.2|8591.5|8576.5|8585.7|8570.7|28
1618829400000|2021-04-19 10:50:00|8586.3|8571.3|8578.7|8563.7|8589.3|8574.3|8578.2|8563.2|1
1618829700000|2021-04-19 10:55:00|8579.1|8564.1|8580.9|8565.9|8581.4|8566.4|8578.2|8563.2|2
1618830000000|2021-04-19 11:00:00|8580.4|8565.4|8586.3|8571.3|8586.9|8571.9|8580.4|8565.4|160
1618830300000|2021-04-19 11:05:00|8586.4|8571.4|8590.4|8575.4|8590.4|8575.4|8582.6|8567.6|19
1618830600000|2021-04-19 11:10:00|8590.7|8575.7|8583.8|8568.8|8591.7|8576.7|8583.8|8568.8|1
1618830900000|2021-04-19 11:15:00|8583.1|8568.1|8578.5|8563.5|8583.1|8568.1|8574.6|8559.6|3
1618831200000|2021-04-19 11:20:00|8578.8|8563.8|8582.8|8567.8|8583.5|8568.5|8578.8|8563.8|2
1618831500000|2021-04-19 11:25:00|8583|8568|8584.7|8569.7|8587.6|8572.6|8583|8568|14
1618831800000|2021-04-19 11:30:00|8584.2|8569.2|8584.7|8569.7|8584.7|8569.7|8584.2|8569.2|1
1618832100000|2021-04-19 11:35:00|8585|8570|8583.4|8568.4|8587.2|8572.2|8582.7|8567.7|106
1618832400000|2021-04-19 11:40:00|8583.1|8568.1|8578.6|8563.6|8583.1|8568.1|8577.9|8562.9|11
1618832700000|2021-04-19 11:45:00|8579.1|8564.1|8582|8567|8582.4|8567.4|8576.9|8561.9|811
1618833000000|2021-04-19 11:50:00|8581.7|8566.7|8576.2|8561.2|8585.2|8570.2|8576.2|8561.2|55
1618833300000|2021-04-19 11:55:00|8576.1|8561.1|8581|8566|8581|8566|8575.7|8560.7|40
1618833600000|2021-04-19 12:00:00|8581.9|8566.9|8579|8564|8583.6|8568.6|8577.7|8562.7|36
1618833900000|2021-04-19 12:05:00|8579.1|8564.1|8568.8|8553.8|8580.1|8565.1|8552.5|8537.5|150
1618834200000|2021-04-19 12:10:00|8567.6|8552.6|8572.5|8557.5|8577.6|8562.6|8564.3|8549.3|43
1618834500000|2021-04-19 12:15:00|8572|8557|8574.6|8559.6|8584|8569|8571.6|8556.6|24
1618834800000|2021-04-19 12:20:00|8574|8559|8586.9|8571.9|8588.9|8573.9|8571.1|8556.1|18
1618835100000|2021-04-19 12:25:00|8584.8|8569.8|8592.9|8577.9|8592.9|8577.9|8584.4|8569.4|19
1618835400000|2021-04-19 12:30:00|8592.7|8577.7|8590.9|8575.9|8592.7|8577.7|8580.3|8565.3|5
1618835700000|2021-04-19 12:35:00|8591.2|8576.2|8593.5|8578.5|8600.4|8585.4|8585.7|8570.7|6
1618836000000|2021-04-19 12:40:00|8593.3|8578.3|8598.1|8583.1|8598.8|8583.8|8593.3|8578.3|34
1618836300000|2021-04-19 12:45:00|8598.5|8583.5|8599.1|8584.1|8600.6|8585.6|8597.1|8582.1|20
1618836600000|2021-04-19 12:50:00|8599|8584|8588|8573|8599|8584|8582.1|8567.1|23
1618836900000|2021-04-19 12:55:00|8588.3|8573.3|8595.7|8580.7|8597.1|8582.1|8588.3|8573.3|25
1618837200000|2021-04-19 13:00:00|8594.6|8579.6|8599.7|8584.7|8599.7|8584.7|8587.6|8572.6|26
1618837500000|2021-04-19 13:05:00|8600.2|8585.2|8592.3|8577.3|8613.5|8598.5|8592.3|8577.3|50
1618837800000|2021-04-19 13:10:00|8591.9|8576.9|8570|8555|8595.3|8580.3|8561.8|8546.8|33
1618838100000|2021-04-19 13:15:00|8569.8|8554.8|8568.7|8553.7|8572.7|8557.7|8560.1|8545.1|57
1618838400000|2021-04-19 13:20:00|8567.7|8552.7|8569.2|8554.2|8576|8561|8563.5|8548.5|25
1618838700000|2021-04-19 13:25:00|8569.7|8554.7|8567.1|8552.1|8577.7|8562.7|8567.1|8552.1|71
1618839000000|2021-04-19 13:30:00|8567.2|8552.2|8558.1|8543.1|8572.2|8557.2|8539.7|8524.7|70
1618839300000|2021-04-19 13:35:00|8558.2|8543.2|8567.8|8552.8|8575.4|8560.4|8558.2|8543.2|76
1618839600000|2021-04-19 13:40:00|8567.5|8552.5|8572.2|8557.2|8577.5|8562.5|8562.3|8547.3|89
1618839900000|2021-04-19 13:45:00|8572.5|8557.5|8576|8561|8581.9|8566.9|8565.7|8550.7|139
1618840200000|2021-04-19 13:50:00|8575.5|8560.5|8562.7|8547.7|8578.6|8563.6|8562.5|8547.5|186
1618840500000|2021-04-19 13:55:00|8561.5|8546.5|8574|8559|8575.2|8560.2|8555.4|8540.4|73
1618840800000|2021-04-19 14:00:00|8575.2|8560.2|8561.2|8546.2|8578.6|8563.6|8557.8|8542.8|39
1618841100000|2021-04-19 14:05:00|8562.2|8547.2|8551.5|8536.5|8568.3|8553.3|8551.5|8536.5|107
1618841400000|2021-04-19 14:10:00|8550.7|8535.7|8535.4|8520.4|8551.7|8536.7|8535.4|8520.4|58
1618841700000|2021-04-19 14:15:00|8538.1|8523.1|8528.8|8513.8|8540.4|8525.4|8523.5|8508.5|82
1618842000000|2021-04-19 14:20:00|8530.1|8515.1|8530.7|8515.7|8541.8|8526.8|8526.4|8511.4|20
1618842300000|2021-04-19 14:25:00|8534.7|8519.7|8527.6|8512.6|8534.7|8519.7|8523.5|8508.5|64
1618842600000|2021-04-19 14:30:00|8527.7|8512.7|8523.1|8508.1|8538.4|8523.4|8521.5|8506.5|204
1618842900000|2021-04-19 14:35:00|8526.1|8511.1|8497.2|8482.2|8537.1|8522.1|8493.5|8478.5|195
1618843200000|2021-04-19 14:40:00|8497|8482|8495.8|8480.8|8504.4|8489.4|8486.3|8471.3|32
1618843500000|2021-04-19 14:45:00|8494.3|8479.3|8486.9|8471.9|8494.3|8479.3|8479.9|8464.9|41
1618843800000|2021-04-19 14:50:00|8487|8472|8492.1|8477.1|8504.3|8489.3|8482|8467|84
1618844100000|2021-04-19 14:55:00|8492.6|8477.6|8495|8480|8499.8|8484.8|8485.3|8470.3|28
1618844400000|2021-04-19 15:00:00|8487.5|8472.5|8478|8463|8488|8473|8475.5|8460.5|35
1618844700000|2021-04-19 15:05:00|8477.9|8462.9|8487.5|8472.5|8494|8479|8476.5|8461.5|28
1618845000000|2021-04-19 15:10:00|8489.3|8474.3|8491|8476|8502.4|8487.4|8482.5|8467.5|30
1618845300000|2021-04-19 15:15:00|8491.5|8476.5|8492.4|8477.4|8498|8483|8487.4|8472.4|31
1618845600000|2021-04-19 15:20:00|8493.2|8478.2|8493.8|8478.8|8502.3|8487.3|8490.7|8475.7|90
1618845900000|2021-04-19 15:25:00|8494.1|8479.1|8490.7|8475.7|8499.2|8484.2|8490.7|8475.7|35
1618846200000|2021-04-19 15:30:00|8491.7|8476.7|8496.2|8481.2|8505.8|8490.8|8491.7|8476.7|17
1618846500000|2021-04-19 15:35:00|8497.2|8482.2|8489.1|8474.1|8501.2|8486.2|8488.1|8473.1|22
1618846800000|2021-04-19 15:40:00|8488.9|8473.9|8494|8479|8499.7|8484.7|8488.2|8473.2|108
1618847100000|2021-04-19 15:45:00|8493.7|8478.7|8486.2|8471.2|8497.2|8482.2|8482.5|8467.5|28
1618847400000|2021-04-19 15:50:00|8485.9|8470.9|8502.7|8487.7|8502.7|8487.7|8485.9|8470.9|69
1618847700000|2021-04-19 15:55:00|8502.9|8487.9|8511|8496|8511|8496|8501.2|8486.2|25
1618848000000|2021-04-19 16:00:00|8510.5|8495.5|8516.1|8501.1|8517.3|8502.3|8508.4|8493.4|46
1618848300000|2021-04-19 16:05:00|8516.8|8501.8|8520.8|8505.8|8524.5|8509.5|8514.8|8499.8|21
1618848600000|2021-04-19 16:10:00|8518.3|8503.3|8511.4|8496.4|8524.8|8509.8|8511.4|8496.4|20
1618848900000|2021-04-19 16:15:00|8511.5|8496.5|8511.9|8496.9|8518.9|8503.9|8510.4|8495.4|129
1618849200000|2021-04-19 16:20:00|8512.8|8497.8|8509.4|8494.4|8516|8501|8507.9|8492.9|42
1618849500000|2021-04-19 16:25:00|8509.7|8494.7|8502.5|8487.5|8510.9|8495.9|8501.2|8486.2|15
1618849800000|2021-04-19 16:30:00|8506.2|8491.2|8500.7|8485.7|8507.5|8492.5|8500|8485|146
1618850100000|2021-04-19 16:35:00|8501.1|8486.1|8499.8|8484.8|8507.6|8492.6|8496.1|8481.1|17
1618850400000|2021-04-19 16:40:00|8500.3|8485.3|8504.3|8489.3|8507.6|8492.6|8500.3|8485.3|80
1618850700000|2021-04-19 16:45:00|8501.4|8486.4|8498|8483|8502.5|8487.5|8494.1|8479.1|18
1618851000000|2021-04-19 16:50:00|8497|8482|8501|8486|8505.3|8490.3|8496|8481|21
1618851300000|2021-04-19 16:55:00|8500.3|8485.3|8491.9|8476.9|8506.1|8491.1|8491.9|8476.9|37
1618851600000|2021-04-19 17:00:00|8491.5|8476.5|8492.5|8477.5|8497.2|8482.2|8490.2|8475.2|17
1618851900000|2021-04-19 17:05:00|8492.7|8477.7|8490.5|8475.5|8499.7|8484.7|8490.5|8475.5|13
1618852200000|2021-04-19 17:10:00|8490.7|8475.7|8486.1|8471.1|8490.8|8475.8|8486|8471|32
1618852500000|2021-04-19 17:15:00|8490.5|8475.5|8494.6|8479.6|8494.6|8479.6|8490|8475|25
1618852800000|2021-04-19 17:20:00|8495.6|8480.6|8499.8|8484.8|8505.5|8490.5|8495.6|8480.6|55
1618853100000|2021-04-19 17:25:00|8500.3|8485.3|8493.3|8478.3|8501.8|8486.8|8492.6|8477.6|12
1618853400000|2021-04-19 17:30:00|8493.6|8478.6|8494.1|8479.1|8496.3|8481.3|8486.1|8471.1|38
1618853700000|2021-04-19 17:35:00|8493.8|8478.8|8489.5|8474.5|8501.9|8486.9|8489.5|8474.5|19
1618854000000|2021-04-19 17:40:00|8490.1|8475.1|8479.6|8464.6|8491.9|8476.9|8479.6|8464.6|13
1618854300000|2021-04-19 17:45:00|8479.1|8464.1|8484|8469|8488.2|8473.2|8478.7|8463.7|52
1618854600000|2021-04-19 17:50:00|8484.5|8469.5|8478.7|8463.7|8492|8477|8478.2|8463.2|34
1618854900000|2021-04-19 17:55:00|8478.9|8463.9|8474.6|8459.6|8485.2|8470.2|8473.6|8458.6|64
1618855200000|2021-04-19 18:00:00|8474.1|8459.1|8468.1|8453.1|8483.1|8468.1|8468.1|8453.1|40
1618855500000|2021-04-19 18:05:00|8467.6|8452.6|8432.8|8417.8|8467.6|8452.6|8424.1|8409.1|151
1618855800000|2021-04-19 18:10:00|8430.1|8415.1|8446.1|8431.1|8458.3|8443.3|8421.8|8406.8|146
1618856100000|2021-04-19 18:15:00|8446|8431|8439.1|8424.1|8454.8|8439.8|8432|8417|257
1618880400000|2021-04-20 01:00:00|8466.5|8429|8454|8439|8466.5|8444.9|8441.9|8424.7|41
1618880700000|2021-04-20 01:05:00|8454.8|8439.8|8474.1|8459.1|8476.1|8459.8|8454.8|8439.8|6
1618881000000|2021-04-20 01:10:00|8473.6|8458.6|8458|8443|8474.1|8459.1|8455.1|8440.1|10
1618881300000|2021-04-20 01:15:00|8457.8|8442.8|8459.7|8444.7|8475.7|8456.2|8455.9|8440.9|10
1618881600000|2021-04-20 01:20:00|8466|8441|8460.2|8445.2|8471.7|8448.7|8460.1|8441|0
1618881900000|2021-04-20 01:25:00|8460.4|8445.4|8468.7|8453.7|8474.2|8453.7|8460.4|8445.1|0
1618882200000|2021-04-20 01:30:00|8472.7|8457.7|8475.3|8460.3|8475.8|8460.8|8470.2|8455.2|0
1618882500000|2021-04-20 01:35:00|8474.6|8459.6|8473.3|8458.3|8480.8|8465.8|8472.3|8457.3|0
1618882800000|2021-04-20 01:40:00|8473.1|8458.1|8465.8|8450.8|8473.1|8458.1|8463.8|8448.8|0
1618883100000|2021-04-20 01:45:00|8463.8|8448.8|8475.3|8460.3|8475.3|8460.3|8462.4|8447.4|5
1618883400000|2021-04-20 01:50:00|8476.4|8461.4|8484|8469|8484|8469|8474.4|8459.4|1
1618883700000|2021-04-20 01:55:00|8485.5|8470.5|8494.2|8479.2|8494.5|8479.5|8485.5|8470.5|1
1618884000000|2021-04-20 02:00:00|8493.9|8478.9|8484.2|8459.2|8493.9|8478.9|8481.7|8459.2|0
1618884300000|2021-04-20 02:05:00|8484.6|8459.6|8485.7|8470.7|8487.2|8470.7|8476.6|8459.2|0
1618884600000|2021-04-20 02:10:00|8484.2|8469.2|8490.4|8475.4|8490.7|8475.7|8484.2|8469.2|0
1618884900000|2021-04-20 02:15:00|8490.7|8475.7|8491.7|8476.7|8492.2|8477.2|8490.6|8475.6|0
1618885200000|2021-04-20 02:20:00|8490.1|8475.1|8491.1|8476.1|8492.1|8477.1|8484.1|8469.1|0
1618885500000|2021-04-20 02:25:00|8491.5|8476.5|8495.6|8480.6|8495.8|8480.8|8491.5|8476.5|0
1618885800000|2021-04-20 02:30:00|8495.3|8480.3|8493.1|8478.1|8497|8480.6|8491.1|8470.1|0
1618886100000|2021-04-20 02:35:00|8493.6|8478.6|8493.6|8478.6|8493.6|8478.6|8493.1|8478.1|0
1618886400000|2021-04-20 02:40:00|8494.4|8479.4|8494.8|8479.8|8494.8|8479.8|8494.4|8479.4|1
1618886700000|2021-04-20 02:45:00|8494.6|8479.6|8495.7|8480.7|8495.7|8480.7|8494.6|8479.6|0
1618887300000|2021-04-20 02:55:00|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|8494.7|8479.7|0
1618887600000|2021-04-20 03:00:00|8494.7|8479.7|8495.2|8480.2|8495.2|8480.2|8494.7|8479.7|0
1618887900000|2021-04-20 03:05:00|8497.2|8482.2|8510.2|8495.2|8517.7|8495.3|8497.2|8482.2|1
1618888200000|2021-04-20 03:10:00|8512.2|8497.2|8516.2|8501.2|8531.9|8510.2|8512.2|8494.4|0
1618888500000|2021-04-20 03:15:00|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|0
1618888800000|2021-04-20 03:20:00|8516.3|8501.3|8527.1|8502.1|8527.6|8502.6|8515.2|8498.5|0
1618889100000|2021-04-20 03:25:00|8527.2|8502.2|8532.2|8517.2|8534.6|8519.6|8527.2|8502.2|15
1618889400000|2021-04-20 03:30:00|8532.8|8517.8|8528.1|8503.1|8534.2|8519.2|8522.9|8502.7|1
1618891200000|2021-04-20 04:00:00|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|0
1618891500000|2021-04-20 04:05:00|8522.8|8507.8|8519.1|8504.1|8523.1|8508.1|8519.1|8504.1|0
1618891800000|2021-04-20 04:10:00|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|0
1618892100000|2021-04-20 04:15:00|8517.7|8502.7|8516.2|8501.2|8517.7|8502.7|8516.2|8501.2|0
1618892400000|2021-04-20 04:20:00|8513.7|8498.7|8511.2|8496.2|8513.7|8498.7|8511.2|8496.2|0
1618893300000|2021-04-20 04:35:00|8515.1|8490.1|8512.2|8487.2|8515.1|8490.1|8512.2|8487.2|0
1618893900000|2021-04-20 04:45:00|||||||||150
1618894800000|2021-04-20 05:00:00|8509.2|8494.2|8514.1|8499.1|8517.2|8502.2|8508.7|8493.7|1
1618895100000|2021-04-20 05:05:00|8515.1|8500.1|8516.6|8501.6|8516.6|8501.6|8515.1|8500.1|0
1618895400000|2021-04-20 05:10:00|8519.1|8504.1|8527.8|8512.8|8527.8|8512.8|8519.1|8504.1|309
1618896000000|2021-04-20 05:20:00|8526.5|8489|8526.5|8489|8526.5|8489|8526.5|8489|1
1618896300000|2021-04-20 05:25:00|8526.4|8488.9|8516.8|8491.8|8527.5|8495.6|8516.8|8486.5|0
1618896600000|2021-04-20 05:30:00|8526.5|8489|8520.8|8505.8|8532.5|8507.8|8516.5|8486.5|0
1618896900000|2021-04-20 05:35:00|8522.8|8507.8|8523.3|8508.3|8526.2|8511.2|8522.3|8507.3|1
1618897200000|2021-04-20 05:40:00|8523.2|8508.2|8523.8|8508.8|8523.8|8508.8|8522.8|8507.8|0
1618897500000|2021-04-20 05:45:00|8524.1|8509.1|8537|8522|8537|8522|8516.9|8501.9|18
1618897800000|2021-04-20 05:50:00|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|0
1618898700000|2021-04-20 06:05:00|8536.2|8521.2|8535.7|8520.7|8536.2|8521.2|8534.2|8519.2|0
1618899000000|2021-04-20 06:10:00|8536.2|8521.2|8524.1|8509.1|8540.2|8522.7|8524.1|8501.5|0
1618899300000|2021-04-20 06:15:00|8524.6|8509.6|8530|8515|8535.8|8520.8|8524.6|8509.6|7
1618899600000|2021-04-20 06:20:00|8530.3|8515.3|8531.7|8516.7|8534|8519|8528.2|8513.2|1
1618899900000|2021-04-20 06:25:00|8531.6|8516.6|8530.7|8515.7|8531.6|8516.6|8529.7|8514.7|0
1618900200000|2021-04-20 06:30:00|8529.9|8514.9|8532.8|8517.8|8533.3|8518.3|8527.7|8512.7|0
1618900500000|2021-04-20 06:35:00|8533|8518|8532.9|8517.9|8534.9|8519.9|8532.9|8517.9|0
1618900800000|2021-04-20 06:40:00|8533|8518|8525.4|8510.4|8533.4|8518.4|8525.4|8504.2|0
1618901100000|2021-04-20 06:45:00|8525.5|8510.5|8529.1|8514.1|8534.3|8515.9|8521|8499.1|10
1618901400000|2021-04-20 06:50:00|8531.6|8506.6|8533.1|8518.1|8537|8518.1|8525.1|8496.6|65
1618901700000|2021-04-20 06:55:00|8532.1|8517.1|8533.3|8518.3|8533.3|8518.3|8532.1|8517.1|2
1618902000000|2021-04-20 07:00:00|8533.5|8518.5|8532.9|8517.9|8535.1|8520.1|8532.9|8517.9|3
1618902300000|2021-04-20 07:05:00|8531.6|8516.6|8529|8514|8532.7|8517.7|8527.2|8512.2|1
1618902600000|2021-04-20 07:10:00|8528.9|8513.9|8527.4|8512.4|8528.9|8513.9|8525.9|8510.9|1
1618902900000|2021-04-20 07:15:00|8527.9|8512.9|8527.7|8512.7|8528.4|8513.4|8525.7|8510.7|1
1618903200000|2021-04-20 07:20:00|8526.7|8511.7|8528|8513|8528.2|8513.2|8526.7|8511.7|0
1618903500000|2021-04-20 07:25:00|8527.8|8512.8|8527|8512|8528.5|8513.5|8526.5|8511.5|101
1618903800000|2021-04-20 07:30:00|8527.4|8512.4|8514.9|8499.9|8527.4|8512.4|8511.9|8493.4|1
1618904100000|2021-04-20 07:35:00|8515.4|8500.4|8521.4|8506.4|8521.4|8506.4|8515.4|8500.4|0
1618904400000|2021-04-20 07:40:00|8520.9|8505.9|8524.9|8509.9|8529.9|8514.9|8519.9|8504.9|1
1618904700000|2021-04-20 07:45:00|8526.9|8511.9|8531.4|8516.4|8531.4|8516.4|8523.4|8508.4|0
1618905000000|2021-04-20 07:50:00|8531.6|8516.6|8532.1|8517.1|8532.1|8517.1|8531.4|8516.4|0
1618905600000|2021-04-20 08:00:00|8532|8517|8537.6|8522.6|8537.6|8522.6|8531.6|8516.6|0
1618905900000|2021-04-20 08:05:00|8538.1|8523.1|8540.6|8525.6|8555.6|8540.6|8538.1|8523.1|2
1618906200000|2021-04-20 08:10:00|8539.6|8524.6|8544.1|8529.1|8546.1|8531.1|8539.6|8524.6|2
1618906500000|2021-04-20 08:15:00|8543.7|8528.7|8548.1|8533.1|8548.1|8533.1|8542.6|8527.6|0
1618907100000|2021-04-20 08:25:00|8550.1|8535.1|8546.6|8531.6|8552.1|8537.1|8546.6|8531.6|0
1618907400000|2021-04-20 08:30:00|8546.5|8531.5|8535.8|8520.8|8546.5|8531.5|8535.8|8520.8|0
1618907700000|2021-04-20 08:35:00|8536.1|8521.1|8536.8|8521.8|8547.8|8532.8|8533.8|8518.8|1
1618908000000|2021-04-20 08:40:00|8535.3|8520.3|8536.3|8521.3|8536.8|8521.8|8532.8|8517.8|0
1618908900000|2021-04-20 08:55:00|8534.3|8519.3|8536.3|8521.3|8536.3|8521.3|8534.3|8519.3|0
1618909200000|2021-04-20 09:00:00|8535.8|8520.8|8539.3|8524.3|8542.8|8527.8|8535.8|8520.8|1
1618909500000|2021-04-20 09:05:00|8539.2|8524.2|8539.2|8524.2|8539.2|8524.2|8539.1|8524.1|0
1618909800000|2021-04-20 09:10:00|8539.1|8524.1|8533.7|8518.7|8541.7|8526.7|8532.7|8517.7|0
1618910100000|2021-04-20 09:15:00|8533.9|8518.9|8536.7|8521.7|8541.2|8526.2|8532.7|8517.7|0
1618910400000|2021-04-20 09:20:00|8536.2|8521.2|8538.5|8523.5|8539|8524|8535.5|8520.5|2
1618910700000|2021-04-20 09:25:00|8538|8523|8521.9|8506.9|8538|8523|8521.6|8506.6|1
1618911000000|2021-04-20 09:30:00|8521.5|8506.5|8516|8501|8521.5|8506.5|8512.6|8497.6|0
1618911300000|2021-04-20 09:35:00|8514.5|8499.5|8506.2|8491.2|8524|8509|8500.6|8485.6|2
1618911600000|2021-04-20 09:40:00|8506|8491|8500.4|8485.4|8506.2|8491.2|8500.4|8485.4|13
1618911900000|2021-04-20 09:45:00|8500.9|8485.9|8500|8485|8509|8494|8498.4|8483.4|38
1618912200000|2021-04-20 09:50:00|8500.2|8485.2|8509.6|8494.6|8512|8497|8500|8485|0
1618912500000|2021-04-20 09:55:00|8509.4|8494.4|8512.6|8497.6|8513.6|8498.6|8507.6|8492.6|0
1618912800000|2021-04-20 10:00:00|8513.1|8498.1|8513.1|8498.1|8513.6|8498.6|8510.6|8495.6|0
1618913100000|2021-04-20 10:05:00|8513.6|8498.6|8517.7|8492.7|8520.6|8499.3|8508.2|8492.7|9
1618913400000|2021-04-20 10:10:00|8512.5|8497.5|8511.7|8496.7|8516.6|8497.5|8510.7|8491.6|0
1618913700000|2021-04-20 10:15:00|8511.8|8496.8|8510.6|8495.6|8512.2|8497.2|8510.6|8495.6|0
1618914000000|2021-04-20 10:20:00|8510.8|8495.8|8512.6|8497.6|8512.6|8497.6|8510.8|8495.8|68
1618914300000|2021-04-20 10:25:00|8512.7|8497.7|8513.6|8498.6|8513.6|8498.6|8512.7|8497.7|0
1618914600000|2021-04-20 10:30:00|8513.1|8498.1|8513.6|8498.6|8513.7|8498.7|8511.8|8496.8|4
1618914900000|2021-04-20 10:35:00|8513.9|8498.9|8522.1|8497.1|8522.1|8499.6|8513.9|8494.9|71
1618915200000|2021-04-20 10:40:00|8522.6|8497.6|8525.1|8500.1|8525.1|8504.6|8519.6|8497.6|9
1618915800000|2021-04-20 10:50:00|8519.6|8504.6|8513.6|8498.6|8519.6|8504.6|8513.6|8498.6|1
1618916100000|2021-04-20 10:55:00|8514|8499|8518.1|8503.1|8518.1|8503.1|8514|8499|1
1618916400000|2021-04-20 11:00:00|8518|8503|8518.1|8503.1|8518.1|8503.1|8517.8|8502.8|0
1618916700000|2021-04-20 11:05:00|8518|8503|8519.6|8504.6|8520.1|8505.1|8516.1|8501.1|4
1618917000000|2021-04-20 11:10:00|8520.1|8505.1|8520.2|8505.2|8520.2|8505.2|8519.2|8504.2|0
1618917600000|2021-04-20 11:20:00|8518.5|8503.5|8536.2|8511.2|8536.7|8513.7|8518.5|8503.5|2
1618917900000|2021-04-20 11:25:00|8533.7|8518.7|8533.2|8518.2|8533.7|8518.7|8533.2|8518.2|26
1618918200000|2021-04-20 11:30:00|8533.3|8518.3|8533.7|8518.7|8533.7|8518.7|8532.7|8517.7|2
1618918500000|2021-04-20 11:35:00|8536.2|8521.2|8538.7|8523.7|8538.7|8523.7|8535.2|8520.2|4
1618918800000|2021-04-20 11:40:00|8542.7|8527.7|8543.2|8528.2|8543.2|8528.2|8539.7|8524.7|27
1618919100000|2021-04-20 11:45:00|8543.3|8528.3|8555.6|8540.6|8555.7|8540.7|8541.2|8526.2|131
1618919400000|2021-04-20 11:50:00|8554.9|8539.9|8552|8537|8555.1|8540.1|8545.5|8530.5|4
1618919700000|2021-04-20 11:55:00|8552.1|8537.1|8553.5|8538.5|8554|8539|8552|8537|0
1618920000000|2021-04-20 12:00:00|8553.8|8538.8|8567.1|8552.1|8573.2|8558.2|8553.8|8538.8|7
1618920300000|2021-04-20 12:05:00|8567.2|8552.2|8553.7|8538.7|8571.1|8556.1|8553.2|8538.2|176
1618920600000|2021-04-20 12:10:00|8553.8|8538.8|8563.3|8548.3|8567.3|8552.3|8553.8|8538.8|4
1618920900000|2021-04-20 12:15:00|8563.7|8548.7|8542.8|8527.8|8565.3|8550.3|8542.8|8527.8|11
1618921200000|2021-04-20 12:20:00|8542.3|8527.3|8540.1|8525.1|8548.8|8533.8|8532.8|8517.8|3
1618921500000|2021-04-20 12:25:00|8540.3|8525.3|8543.8|8528.8|8543.8|8528.8|8525.3|8510.3|7
1618921800000|2021-04-20 12:30:00|8544|8529|8551.8|8536.8|8551.9|8536.9|8544|8529|11
1618922100000|2021-04-20 12:35:00|8551.9|8536.9|8556.3|8541.3|8561.4|8546.4|8551.9|8536.9|13
1618922400000|2021-04-20 12:40:00|8552.8|8537.8|8542.8|8527.8|8552.8|8537.8|8539.4|8524.4|9
1618922700000|2021-04-20 12:45:00|8541.8|8526.8|8544.8|8529.8|8549.8|8534.8|8538.5|8523.5|0
1618923000000|2021-04-20 12:50:00|8539.8|8524.8|8531.3|8516.3|8546.2|8531.2|8527.3|8512.3|55
1618923300000|2021-04-20 12:55:00|8530.5|8515.5|8531.8|8516.8|8534.8|8519.8|8527.3|8512.3|0
1618923600000|2021-04-20 13:00:00|8531.7|8516.7|8514.3|8499.3|8531.8|8516.8|8510.8|8495.8|2
1618923900000|2021-04-20 13:05:00|8514.5|8499.5|8519.9|8504.9|8521.4|8506.4|8499.3|8484.3|23
1618924200000|2021-04-20 13:10:00|8520.9|8505.9|8527.4|8512.4|8530.8|8515.8|8520.4|8505.4|5
1618924500000|2021-04-20 13:15:00|8524.4|8509.4|8521.4|8506.4|8528|8513|8519.4|8504.4|12
1618924800000|2021-04-20 13:20:00|8522.4|8507.4|8519.9|8504.9|8524.5|8509.5|8519.9|8504.9|2
1618925100000|2021-04-20 13:25:00|8519.5|8504.5|8508|8493|8519.5|8504.5|8504.4|8489.4|7
1618925400000|2021-04-20 13:30:00|8508.4|8493.4|8520.4|8505.4|8527.8|8512.8|8508.4|8493.4|21
1618925700000|2021-04-20 13:35:00|8521.1|8506.1|8524.7|8509.7|8529.9|8514.9|8517.4|8502.4|47
1618926000000|2021-04-20 13:40:00|8525.4|8510.4|8534.4|8519.4|8538.4|8523.4|8524.9|8509.9|49
1618926300000|2021-04-20 13:45:00|8535.4|8520.4|8524.9|8509.9|8536.4|8521.4|8515.4|8500.4|215
1618926600000|2021-04-20 13:50:00|8524.6|8509.6|8531.4|8516.4|8537.4|8522.4|8524.6|8509.6|22
1618926900000|2021-04-20 13:55:00|8530.9|8515.9|8531.4|8516.4|8539.9|8524.9|8530.6|8515.6|13
1618927200000|2021-04-20 14:00:00|8533.9|8518.9|8528.8|8513.8|8537.9|8522.9|8526.4|8511.4|13
1618927500000|2021-04-20 14:05:00|8528.4|8513.4|8534.5|8519.5|8537.8|8522.8|8523.4|8508.4|36
1618927800000|2021-04-20 14:10:00|8535|8520|8533|8518|8535|8520|8529|8514|16
1618928100000|2021-04-20 14:15:00|8533.1|8518.1|8539.7|8524.7|8541.5|8526.5|8533.1|8518.1|113
1618928400000|2021-04-20 14:20:00|8539.9|8524.9|8526.2|8511.2|8540.4|8525.4|8524.7|8509.7|7
1618928700000|2021-04-20 14:25:00|8525.7|8510.7|8517.6|8502.6|8529.2|8514.2|8515.8|8500.8|2
1618929000000|2021-04-20 14:30:00|8517.3|8502.3|8519|8504|8531.8|8516.8|8517.3|8502.3|22
1618929300000|2021-04-20 14:35:00|8519.1|8504.1|8513.8|8498.8|8521|8506|8510.3|8495.3|31
1618929600000|2021-04-20 14:40:00|8513.6|8498.6|8504.5|8489.5|8513.6|8498.6|8492.3|8477.3|25
1618929900000|2021-04-20 14:45:00|8504|8489|8481.3|8466.3|8504|8489|8476.8|8461.8|9
1618930200000|2021-04-20 14:50:00|8481|8466|8467|8452|8481|8466|8466.8|8451.8|12
1618930500000|2021-04-20 14:55:00|8467.4|8452.4|8489.6|8474.6|8497.3|8482.3|8461.5|8446.5|67
1618930800000|2021-04-20 15:00:00|8491.1|8476.1|8498.8|8483.8|8505.1|8490.1|8483.4|8468.4|114
1618931100000|2021-04-20 15:05:00|8498.6|8483.6|8482.1|8467.1|8498.7|8483.7|8477.8|8462.8|22
1618931400000|2021-04-20 15:10:00|8482.6|8467.6|8500.4|8485.4|8502.4|8487.4|8481.1|8466.1|28
1618931700000|2021-04-20 15:15:00|8503.4|8488.4|8492.4|8477.4|8504.5|8489.5|8491.4|8476.4|9
1618932000000|2021-04-20 15:20:00|8492.1|8477.1|8498.3|8483.3|8500.1|8485.1|8486.9|8471.9|51
1618932300000|2021-04-20 15:25:00|8498|8483|8506.4|8491.4|8517.9|8502.9|8495.3|8480.3|17
1618932600000|2021-04-20 15:30:00|8508.4|8493.4|8496|8481|8509.7|8494.7|8495.5|8480.5|64
1618932900000|2021-04-20 15:35:00|8495.9|8480.9|8491.9|8476.9|8495.9|8480.9|8487.9|8472.9|5
1618933200000|2021-04-20 15:40:00|8493.9|8478.9|8498|8483|8498.5|8483.5|8489.4|8474.4|28
1618933500000|2021-04-20 15:45:00|8497.6|8482.6|8499.7|8484.7|8500.2|8485.2|8495.1|8480.1|12
1618933800000|2021-04-20 15:50:00|8500.2|8485.2|8505.4|8490.4|8511.3|8496.3|8500.2|8485.2|99
1618934100000|2021-04-20 15:55:00|8505.7|8490.7|8518.8|8503.8|8518.8|8503.8|8505.7|8490.7|13
1618934400000|2021-04-20 16:00:00|8518.3|8503.3|8523.3|8508.3|8524.8|8509.8|8514.3|8499.3|17
1618934700000|2021-04-20 16:05:00|8522.9|8507.9|8513|8498|8525.4|8510.4|8512.5|8497.5|80
1618935000000|2021-04-20 16:10:00|8512.5|8497.5|8520.3|8505.3|8521.5|8506.5|8509.6|8494.6|13
1618935300000|2021-04-20 16:15:00|8519.3|8504.3|8534.8|8519.8|8535.3|8520.3|8516.2|8501.2|17
1618935600000|2021-04-20 16:20:00|8533.3|8518.3|8527.7|8512.7|8533.3|8518.3|8524.7|8509.7|67
1618935900000|2021-04-20 16:25:00|8527.2|8512.2|8520.2|8505.2|8527.2|8512.2|8518.2|8503.2|9
1618936200000|2021-04-20 16:30:00|8520.7|8505.7|8517.2|8502.2|8523.2|8508.2|8513.4|8498.4|9
1618936500000|2021-04-20 16:35:00|8517.6|8502.6|8522.7|8507.7|8528.2|8513.2|8517.6|8502.6|25
1618936800000|2021-04-20 16:40:00|8522.9|8507.9|8522.9|8507.9|8524.2|8509.2|8516.6|8501.6|48
1618937100000|2021-04-20 16:45:00|8523.2|8508.2|8508.8|8493.8|8523.7|8508.7|8508.8|8493.8|13
1618937400000|2021-04-20 16:50:00|8507|8492|8496.9|8481.9|8512.4|8497.4|8495.8|8480.8|20
1618937700000|2021-04-20 16:55:00|8496.8|8481.8|8486.3|8471.3|8496.8|8481.8|8484.3|8469.3|7
1618938000000|2021-04-20 17:00:00|8486|8471|8479.8|8464.8|8486|8471|8478.4|8463.4|24
1618938300000|2021-04-20 17:05:00|8482.3|8467.3|8475.3|8460.3|8485.3|8470.3|8473.3|8458.3|16
1618938600000|2021-04-20 17:10:00|8475.6|8460.6|8484.4|8469.4|8489.9|8474.9|8475.6|8460.6|95
1618938900000|2021-04-20 17:15:00|8483.9|8468.9|8483.7|8468.7|8490.3|8475.3|8483.2|8468.2|35
1618939200000|2021-04-20 17:20:00|8483.8|8468.8|8485.8|8470.8|8488.8|8473.8|8483.8|8468.8|90
1618939500000|2021-04-20 17:25:00|8486.3|8471.3|8483.1|8468.1|8487.8|8472.8|8483.1|8468.1|63
1618939800000|2021-04-20 17:30:00|8482.7|8467.7|8473.7|8458.7|8482.7|8467.7|8468.1|8453.1|117
1618940100000|2021-04-20 17:35:00|8473.5|8458.5|8472.2|8457.2|8473.7|8458.7|8462.6|8447.6|27
1618940400000|2021-04-20 17:40:00|8472.4|8457.4|8470.8|8455.8|8473.2|8458.2|8464.2|8449.2|91
1618940700000|2021-04-20 17:45:00|8472.3|8457.3|8476.6|8461.6|8477.9|8462.9|8470.4|8455.4|138
1618941000000|2021-04-20 17:50:00|8473.7|8458.7|8473.4|8458.4|8477.6|8462.6|8472.9|8457.9|31
1618941300000|2021-04-20 17:55:00|8474.4|8459.4|8466.5|8451.5|8474.4|8459.4|8464|8449|28
1618941600000|2021-04-20 18:00:00|8465.9|8450.9|8472.8|8457.8|8474.8|8459.8|8462.6|8447.6|27
1618941900000|2021-04-20 18:05:00|8471.9|8456.9|8478.4|8463.4|8481.9|8466.9|8467.9|8452.9|53
1618942200000|2021-04-20 18:10:00|8478.7|8463.7|8486.4|8471.4|8491.4|8476.4|8475.9|8460.9|481
1618942500000|2021-04-20 18:15:00|8485.9|8470.9|8485.6|8470.6|8491|8476|8466.8|8447.9|366
1618966800000|2021-04-21 01:00:00|8502|8477|8510.8|8495.8|8524.2|8504|8497.1|8477|18
1618967100000|2021-04-21 01:05:00|8510.9|8495.9|8517.4|8502.4|8520.9|8505.9|8510.9|8495.9|0
1618967400000|2021-04-21 01:10:00|8518.4|8503.4|8513.9|8498.9|8518.4|8503.4|8513.9|8498.9|0
1618967700000|2021-04-21 01:15:00|8515.9|8490.9|8507.3|8492.3|8515.9|8494.5|8507.3|8490.9|1
1618968000000|2021-04-21 01:20:00|8507.4|8492.4|8506.7|8491.7|8512.5|8492.8|8502.8|8486.8|12
1618968300000|2021-04-21 01:25:00|8506.3|8491.3|8504.8|8489.8|8506.3|8491.3|8504.8|8489.8|3
1618968600000|2021-04-21 01:30:00|8504.7|8489.7|8502.1|8487.1|8504.7|8489.7|8497.6|8482.6|2
1618968900000|2021-04-21 01:35:00|8501.5|8486.5|8506.1|8491.1|8506.6|8491.6|8498.1|8483.1|0
1618969200000|2021-04-21 01:40:00|8506.6|8491.6|8502.6|8487.6|8506.6|8491.6|8502.6|8487.6|0
1618969500000|2021-04-21 01:45:00|8501.9|8486.9|8505.6|8480.6|8506|8486.9|8493.1|8478.1|0
1618969800000|2021-04-21 01:50:00|8506.2|8481.2|8507.1|8482.1|8507.1|8487.6|8502.6|8481.1|1
1618970100000|2021-04-21 01:55:00|8502|8487|8499.6|8484.6|8505.1|8487|8499.6|8480.1|0
1618970400000|2021-04-21 02:00:00|8496.6|8481.6|8487.7|8472.7|8496.6|8481.6|8487.4|8472.4|9
1618971000000|2021-04-21 02:10:00|8487.6|8472.6|8496.8|8471.8|8497.8|8480.8|8487.6|8471.8|0
1618971300000|2021-04-21 02:15:00|8491.6|8476.6|8490.9|8475.9|8491.6|8476.6|8490.4|8475.4|0
1618972200000|2021-04-21 02:30:00|8491.3|8476.3|8488.9|8473.9|8491.3|8476.3|8488.9|8473.9|0
1618972500000|2021-04-21 02:35:00|8489|8474|8489.4|8474.4|8489.4|8474.4|8489|8474|0
1618972800000|2021-04-21 02:40:00|8491.8|8476.8|8494.8|8479.8|8495.8|8480.8|8490.9|8475.9|0
1618973100000|2021-04-21 02:45:00|8498.3|8483.3|8496.8|8481.8|8498.3|8483.3|8496.3|8481.3|0
1618973400000|2021-04-21 02:50:00|8506.8|8481.7|8505.8|8480.8|8506.8|8481.7|8504.3|8479.3|0
1618973700000|2021-04-21 02:55:00|8504.8|8479.8|8502|8487|8506.2|8490.3|8501.3|8479.8|0
1618974000000|2021-04-21 03:00:00|8502.3|8487.3|8501.8|8486.8|8507.7|8488.8|8501.5|8481.1|0
1618974300000|2021-04-21 03:05:00|8504.8|8479.8|8505.8|8480.8|8506.7|8489.8|8501.5|8479.8|0
1618974600000|2021-04-21 03:10:00|8505.7|8480.7|8509.4|8494.4|8509.4|8494.4|8500.7|8480.3|0
1618974900000|2021-04-21 03:15:00|8510.2|8495.2|8511.9|8496.9|8516.9|8501.9|8510.2|8495.2|0
1618975200000|2021-04-21 03:20:00|8511.7|8496.7|8511.4|8496.4|8511.9|8496.9|8511.2|8496.2|0
1618975800000|2021-04-21 03:30:00|8509.9|8494.9|8508.9|8493.9|8509.9|8494.9|8508.9|8493.9|0
1618976100000|2021-04-21 03:35:00|8515.9|8490.9|8512.9|8487.9|8515.9|8490.9|8512.9|8487.9|0
1618976400000|2021-04-21 03:40:00|8506.7|8491.7|8511.3|8496.3|8511.8|8496.8|8503.8|8488.8|1
1618976700000|2021-04-21 03:45:00|8510.8|8495.8|8511.8|8496.8|8511.8|8496.8|8510.8|8495.8|0
1618977000000|2021-04-21 03:50:00|8510.8|8495.8|8509.4|8494.4|8511.3|8496.3|8509.4|8494.4|0
1618977300000|2021-04-21 03:55:00|8509.3|8494.3|8506.9|8491.9|8509.3|8494.3|8506.9|8491.9|0
1618977600000|2021-04-21 04:00:00|8506.8|8491.8|8506.8|8491.8|8506.9|8491.9|8506.8|8491.8|0
1618977900000|2021-04-21 04:05:00|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|1
1618978500000|2021-04-21 04:15:00|8507|8492|8506.8|8491.8|8507|8492|8506.8|8491.8|0
1618979400000|2021-04-21 04:30:00|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|0
1618979700000|2021-04-21 04:35:00|8507.4|8492.4|8506.9|8491.9|8507.4|8492.4|8506.9|8491.9|0
1618980000000|2021-04-21 04:40:00|8508.4|8493.4|8518|8503|8518|8503|8508.4|8493.4|2
1618980300000|2021-04-21 04:45:00|8519.5|8504.5|8519.5|8504.5|8519.5|8504.5|8519.5|8504.5|0
1618980900000|2021-04-21 04:55:00|8519.1|8504.1|8518.6|8503.6|8519.1|8504.1|8518.6|8503.6|0
1618981200000|2021-04-21 05:00:00|8519.3|8504.3|8524.7|8509.7|8524.7|8509.7|8519.3|8504.3|0
1618981800000|2021-04-21 05:10:00|8525.6|8510.6|8528.2|8513.2|8528.2|8513.2|8525.6|8510.6|0
1618982100000|2021-04-21 05:15:00|8528.5|8513.5|8529.6|8514.6|8529.6|8514.6|8528.2|8513.2|0
1618982400000|2021-04-21 05:20:00|8529.3|8514.3|8531.1|8516.1|8531.1|8516.1|8528.2|8513.2|0
1618982700000|2021-04-21 05:25:00|8530.6|8515.6|8527.7|8512.7|8530.6|8515.6|8527.7|8512.7|0
1618983300000|2021-04-21 05:35:00|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|8528.1|8513.1|0
1618983600000|2021-04-21 05:40:00|8528.5|8513.5|8534.5|8519.5|8536.2|8521.2|8528.1|8513.1|0
1618983900000|2021-04-21 05:45:00|8536.2|8521.2|8548|8523|8548|8523|8535.7|8520.7|1
1618984200000|2021-04-21 05:50:00|8547.6|8522.6|8550.1|8525.1|8554.1|8532.6|8543.9|8516.6|11
1618984500000|2021-04-21 05:55:00|8550.2|8525.2|8550.1|8525.1|8550.9|8525.9|8549.6|8524.6|0
1618984800000|2021-04-21 06:00:00|8550|8525|8551.6|8526.6|8551.6|8529.6|8544.6|8523.5|0
1618985100000|2021-04-21 06:05:00|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|0
1618985400000|2021-04-21 06:10:00|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|4
1618985700000|2021-04-21 06:15:00|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|4
1618986000000|2021-04-21 06:20:00|8545.6|8530.6|8551|8536|8551.2|8536.2|8545.6|8530.6|1
1618986300000|2021-04-21 06:25:00|8551.2|8536.2|8551|8536|8551.2|8536.2|8551|8536|10
1618986600000|2021-04-21 06:30:00|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|0
1618986900000|2021-04-21 06:35:00|8551.2|8536.2|8551|8536|8552|8537|8550|8535|0
1618987200000|2021-04-21 06:40:00|8551.1|8536.1|8551.1|8536.1|8553.6|8538.6|8551.1|8536.1|0
1618987500000|2021-04-21 06:45:00|8551.3|8536.3|8550.6|8535.6|8552.1|8537.1|8550.6|8535.6|0
1618987800000|2021-04-21 06:50:00|8550.1|8535.1|8549.1|8534.1|8550.1|8535.1|8549.1|8534.1|0
1618988100000|2021-04-21 06:55:00|8552.6|8527.6|8551.2|8526.2|8552.6|8529.9|8544.9|8526.2|1
1618988400000|2021-04-21 07:00:00|8551.6|8526.6|8543.3|8528.3|8551.6|8533.5|8540.8|8525.8|108
1618988700000|2021-04-21 07:05:00|8542.3|8527.3|8536.3|8521.3|8546.8|8527.3|8532.4|8509.2|5
1618989000000|2021-04-21 07:10:00|8536.9|8521.9|8541.5|8526.5|8542.1|8527.1|8536.9|8521.9|1
1618989300000|2021-04-21 07:15:00|8541.9|8526.9|8549|8534|8550.5|8535.5|8541|8526|1
1618989600000|2021-04-21 07:20:00|8547.5|8532.5|8541|8526|8547.5|8532.5|8540.5|8525.5|0
1618989900000|2021-04-21 07:25:00|8540.5|8525.5|8541|8526|8541|8526|8540.5|8525.5|0
1618990800000|2021-04-21 07:40:00|8540.9|8525.9|8540|8525|8540.9|8525.9|8540|8525|0
1618991100000|2021-04-21 07:45:00|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|0
1618991400000|2021-04-21 07:50:00|8540.3|8525.3|8539|8524|8540.5|8525.5|8539|8524|31
1618991700000|2021-04-21 07:55:00|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|0
1618992000000|2021-04-21 08:00:00|8542.1|8527.1|8541.6|8526.6|8542.1|8527.1|8541.6|8526.6|0
1618992300000|2021-04-21 08:05:00|8541.4|8526.4|8539.9|8524.9|8543.9|8528.9|8539.9|8524.9|0
1618992600000|2021-04-21 08:10:00|8537.9|8522.9|8539.6|8524.6|8539.6|8524.6|8537.6|8522.6|2
1618992900000|2021-04-21 08:15:00|8542.1|8527.1|8550.6|8535.6|8551.1|8536.1|8542.1|8527.1|0
1618993200000|2021-04-21 08:20:00|8550.1|8535.1|8545.6|8530.6|8550.1|8535.1|8545.6|8530.6|1
1618993500000|2021-04-21 08:25:00|8544.6|8529.6|8540.1|8525.1|8544.6|8529.6|8540.1|8525.1|0
1618993800000|2021-04-21 08:30:00|8539.9|8524.9|8537.4|8522.4|8540|8525|8536.2|8521.2|16
1618994100000|2021-04-21 08:35:00|8537.2|8522.2|8535.9|8520.9|8537.2|8522.2|8535.4|8520.4|0
1618994700000|2021-04-21 08:45:00|8535.6|8520.6|8537.3|8522.3|8537.3|8522.3|8535.6|8520.6|2
1618995000000|2021-04-21 08:50:00|8537.4|8522.4|8530.5|8515.5|8538.6|8523.6|8530.5|8515.5|6
1618995300000|2021-04-21 08:55:00|8531.4|8516.4|8532|8517|8534.5|8519.5|8531.4|8516.4|0
1618995600000|2021-04-21 09:00:00|8531.9|8516.9|8531.9|8516.9|8532|8517|8530.9|8515.9|0
1618995900000|2021-04-21 09:05:00|8531.7|8516.7|8524.9|8509.9|8531.7|8516.7|8524.4|8509.4|0
1618996200000|2021-04-21 09:10:00|8525.3|8510.3|8532.4|8517.4|8532.4|8517.4|8525.3|8510.3|1
1618996500000|2021-04-21 09:15:00|8532.3|8517.3|8532.3|8517.3|8532.3|8517.3|8532.2|8517.2|6
1618996800000|2021-04-21 09:20:00|8532.9|8517.9|8532.8|8517.8|8538.3|8523.3|8532.8|8517.8|0
1618997400000|2021-04-21 09:30:00|8533|8518|8532.8|8517.8|8533.3|8518.3|8532.8|8517.8|0
1618997700000|2021-04-21 09:35:00|8532.7|8517.7|8529.8|8514.8|8532.7|8517.7|8529.8|8514.8|0
1618998000000|2021-04-21 09:40:00|8529.9|8514.9|8529.7|8514.7|8529.9|8514.9|8529.7|8514.7|0
1618998300000|2021-04-21 09:45:00|8529.6|8514.6|8529.2|8514.2|8529.6|8514.6|8529.2|8514.2|0
1618998600000|2021-04-21 09:50:00|8529|8514|8529|8514|8529|8514|8529|8514|0
1618998900000|2021-04-21 09:55:00|8529.1|8514.1|8530.5|8515.5|8530.5|8515.5|8529.1|8514.1|11
1618999200000|2021-04-21 10:00:00|8531|8516|8529|8514|8531|8516|8529|8514|0
1618999500000|2021-04-21 10:05:00|8529.1|8514.1|8530|8515|8530.5|8515.5|8528|8513|0
1618999800000|2021-04-21 10:10:00|8529.5|8514.5|8530.5|8515.5|8531|8516|8529.5|8514.5|0
1619000400000|2021-04-21 10:20:00|8530.9|8515.9|8531.5|8516.5|8531.9|8516.9|8530.9|8515.9|0
1619000700000|2021-04-21 10:25:00|8531.6|8516.6|8529.1|8514.1|8533.1|8518.1|8529.1|8514.1|0
1619001000000|2021-04-21 10:30:00|8528.6|8513.6|8528.2|8513.2|8529.3|8514.3|8527.8|8512.8|1
1619001300000|2021-04-21 10:35:00|8527.7|8512.7|8527.7|8512.7|8527.7|8512.7|8527.7|8512.7|0
1619001900000|2021-04-21 10:45:00|8527.8|8512.8|8528.6|8513.6|8528.6|8513.6|8527.8|8512.8|0
1619002200000|2021-04-21 10:50:00|8532.8|8517.8|8534.8|8519.8|8535|8520|8532.8|8517.8|13
1619002500000|2021-04-21 10:55:00|8534.9|8519.9|8533.6|8518.6|8536.4|8521.4|8533.1|8518.1|12
1619002800000|2021-04-21 11:00:00|8535.1|8520.1|8548.4|8533.4|8548.4|8533.4|8535.1|8520.1|0
1619003100000|2021-04-21 11:05:00|8550.4|8535.4|8556.1|8541.1|8557.9|8542.9|8549.6|8534.6|5
1619003400000|2021-04-21 11:10:00|8555.7|8540.7|8556.1|8541.1|8556.1|8541.1|8554.6|8539.6|0
1619003700000|2021-04-21 11:15:00|8556.3|8541.3|8555.6|8540.6|8556.6|8541.6|8551.6|8536.6|0
1619004000000|2021-04-21 11:20:00|8555.5|8540.5|8555.1|8540.1|8555.5|8540.5|8554.6|8539.6|0
1619004300000|2021-04-21 11:25:00|8555.6|8540.6|8518.3|8503.3|8555.6|8540.6|8518.2|8503.2|8
1619004600000|2021-04-21 11:30:00|8517.5|8502.5|8518.7|8503.7|8520.2|8505.2|8512.8|8497.8|9
1619004900000|2021-04-21 11:35:00|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|0
1619005200000|2021-04-21 11:40:00|8518.9|8503.9|8506.2|8491.2|8518.9|8503.9|8500.8|8485.8|22
1619005500000|2021-04-21 11:45:00|8505.9|8490.9|8509.1|8494.1|8509.6|8494.6|8501.2|8486.2|1
1619005800000|2021-04-21 11:50:00|8508.9|8493.9|8497.9|8482.9|8508.9|8493.9|8497.9|8482.9|1
1619006100000|2021-04-21 11:55:00|8496.3|8481.3|8493.7|8478.7|8496.8|8481.8|8492.3|8477.3|53
1619006400000|2021-04-21 12:00:00|8494.7|8479.7|8497.7|8482.7|8509.2|8494.2|8494.7|8479.7|1
1619006700000|2021-04-21 12:05:00|8498|8483|8512.7|8497.7|8514.7|8499.7|8498|8483|3
1619007000000|2021-04-21 12:10:00|8513.2|8498.2|8518.2|8503.2|8518.7|8503.7|8513.2|8498.2|1
1619007300000|2021-04-21 12:15:00|8517.2|8502.2|8516.2|8501.2|8529.2|8514.2|8516.2|8501.2|3
1619007600000|2021-04-21 12:20:00|8517.5|8502.5|8504.7|8489.7|8521|8506|8502.7|8487.7|21
1619007900000|2021-04-21 12:25:00|8501.7|8486.7|8494.9|8479.9|8501.7|8486.7|8493.4|8478.4|19
1619008200000|2021-04-21 12:30:00|8495.4|8480.4|8489.6|8474.6|8504.9|8489.9|8488.6|8473.6|7
1619008500000|2021-04-21 12:35:00|8489.1|8474.1|8487.1|8472.1|8489.1|8474.1|8479.6|8464.6|7
1619008800000|2021-04-21 12:40:00|8485.6|8470.6|8498.5|8483.5|8500.5|8485.5|8471.4|8456.4|0
1619009100000|2021-04-21 12:45:00|8498.7|8483.7|8497.3|8482.3|8500.5|8485.5|8497.3|8482.3|9
1619009400000|2021-04-21 12:50:00|8497.5|8482.5|8499.3|8484.3|8499.3|8484.3|8497.5|8482.5|0
1619009700000|2021-04-21 12:55:00|8498.3|8483.3|8492.8|8477.8|8503.3|8488.3|8488.3|8473.3|5
1619010000000|2021-04-21 13:00:00|8493.2|8478.2|8497.6|8482.6|8501.3|8486.3|8493.2|8478.2|27
1619010300000|2021-04-21 13:05:00|8497.7|8482.7|8506.3|8491.3|8507.9|8492.9|8497.7|8482.7|8
1619010600000|2021-04-21 13:10:00|8505.6|8490.6|8491.7|8476.7|8505.6|8490.6|8491.7|8476.7|5
1619010900000|2021-04-21 13:15:00|8491.6|8476.6|8490.2|8475.2|8493.6|8478.6|8485.6|8470.6|3
1619011200000|2021-04-21 13:20:00|8489.1|8474.1|8476.6|8461.6|8491.7|8476.7|8476.1|8461.1|4
1619011500000|2021-04-21 13:25:00|8476.7|8461.7|8471.4|8456.4|8477.1|8462.1|8461.5|8446.5|53
1619011800000|2021-04-21 13:30:00|8470.9|8455.9|8486.2|8471.2|8487.7|8472.7|8460.4|8445.4|36
1619012100000|2021-04-21 13:35:00|8487.2|8472.2|8496.2|8481.2|8497|8482|8486.7|8471.7|106
1619012400000|2021-04-21 13:40:00|8497.1|8482.1|8529.1|8514.1|8529.1|8514.1|8497.1|8482.1|43
1619012700000|2021-04-21 13:45:00|8525.6|8510.6|8526.4|8511.4|8532.6|8517.6|8519|8504|83
1619013000000|2021-04-21 13:50:00|8525.4|8510.4|8523.1|8508.1|8527.1|8512.1|8512.1|8497.1|163
1619013300000|2021-04-21 13:55:00|8522.1|8507.1|8534.2|8519.2|8539.3|8524.3|8520.8|8505.8|22
1619013600000|2021-04-21 14:00:00|8534|8519|8536.5|8521.5|8544.2|8529.2|8531.7|8516.7|70
1619013900000|2021-04-21 14:05:00|8537.5|8522.5|8537.5|8522.5|8550.2|8535.2|8536.4|8521.4|53
1619014200000|2021-04-21 14:10:00|8537.9|8522.9|8549.3|8534.3|8551.6|8536.6|8537.9|8522.9|23
1619014500000|2021-04-21 14:15:00|8549.2|8534.2|8530.4|8515.4|8551.6|8536.6|8530.1|8515.1|15
1619014800000|2021-04-21 14:20:00|8529.4|8514.4|8534.2|8519.2|8538.6|8523.6|8523.2|8508.2|66
1619015100000|2021-04-21 14:25:00|8534.6|8519.6|8533|8518|8548.3|8533.3|8530.2|8515.2|63
1619015400000|2021-04-21 14:30:00|8534|8519|8530.8|8515.8|8547|8532|8524.8|8509.8|6
1619015700000|2021-04-21 14:35:00|8531.8|8516.8|8529|8514|8540.5|8525.5|8529|8514|1
1619016000000|2021-04-21 14:40:00|8529.1|8514.1|8530.7|8515.7|8532.2|8517.2|8523.5|8508.5|2
1619016300000|2021-04-21 14:45:00|8530.9|8515.9|8532.9|8517.9|8537.1|8522.1|8521.7|8506.7|2
1619016600000|2021-04-21 14:50:00|8533.2|8518.2|8518.7|8503.7|8535.7|8520.7|8518.7|8503.7|5
1619016900000|2021-04-21 14:55:00|8518.9|8503.9|8536.5|8521.5|8536.6|8521.6|8518.4|8503.4|16
1619017200000|2021-04-21 15:00:00|8537|8522|8536.3|8521.3|8539.5|8524.5|8529.8|8514.8|31
1619017500000|2021-04-21 15:05:00|8536.4|8521.4|8520.5|8505.5|8540.3|8525.3|8519.5|8504.5|76
1619017800000|2021-04-21 15:10:00|8521.5|8506.5|8524.3|8509.3|8524.3|8509.3|8513.8|8498.8|132
1619018100000|2021-04-21 15:15:00|8525.8|8510.8|8527.4|8512.4|8534.6|8519.6|8520.3|8505.3|113
1619018400000|2021-04-21 15:20:00|8526.9|8511.9|8521|8506|8531.3|8516.3|8520.2|8505.2|15
1619018700000|2021-04-21 15:25:00|8522.5|8507.5|8531.7|8516.7|8536|8521|8519|8504|3
1619019000000|2021-04-21 15:30:00|8532.2|8517.2|8544.8|8529.8|8545.9|8530.9|8531.7|8516.7|2
1619019300000|2021-04-21 15:35:00|8543.8|8528.8|8543.6|8528.6|8550.6|8535.6|8541.8|8526.8|10
1619019600000|2021-04-21 15:40:00|8543.7|8528.7|8548.1|8533.1|8548.6|8533.6|8538.6|8523.6|0
1619019900000|2021-04-21 15:45:00|8550.1|8535.1|8556.1|8541.1|8560.5|8545.5|8548.9|8533.9|9
1619020200000|2021-04-21 15:50:00|8552.6|8537.6|8557.5|8542.5|8559.1|8544.1|8551.6|8536.6|27
1619020500000|2021-04-21 15:55:00|8558|8543|8558.1|8543.1|8567.7|8552.7|8556.1|8541.1|2
1619020800000|2021-04-21 16:00:00|8558|8543|8568.4|8553.4|8570.4|8555.4|8557.6|8542.6|8
1619021100000|2021-04-21 16:05:00|8567.9|8552.9|8567|8552|8570.4|8555.4|8562.4|8547.4|8
1619021400000|2021-04-21 16:10:00|8566.9|8551.9|8581.9|8566.9|8588|8573|8561.5|8546.5|2
1619021700000|2021-04-21 16:15:00|8582.7|8567.7|8582.9|8567.9|8586.9|8571.9|8577.5|8562.5|2
1619022000000|2021-04-21 16:20:00|8583.4|8568.4|8590|8575|8590|8575|8581.5|8566.5|8
1619022300000|2021-04-21 16:25:00|8588.5|8573.5|8582.8|8567.8|8588.5|8573.5|8572.4|8557.4|6
1619022600000|2021-04-21 16:30:00|8582.6|8567.6|8579.7|8564.7|8586.2|8571.2|8579.5|8564.5|10
1619022900000|2021-04-21 16:35:00|8579.8|8564.8|8584.7|8569.7|8588.4|8573.4|8574.7|8559.7|12
1619023200000|2021-04-21 16:40:00|8585.2|8570.2|8580.7|8565.7|8587.2|8572.2|8576.2|8561.2|5
1619023500000|2021-04-21 16:45:00|8581.2|8566.2|8574.2|8559.2|8584.2|8569.2|8572.7|8557.7|7
1619023800000|2021-04-21 16:50:00|8574.1|8559.1|8568.4|8553.4|8576.2|8561.2|8564.7|8549.7|32
1619024100000|2021-04-21 16:55:00|8568.2|8553.2|8566.5|8551.5|8571.4|8556.4|8560|8545|13
1619024400000|2021-04-21 17:00:00|8564.5|8549.5|8573|8558|8577|8562|8564.5|8549.5|3
1619024700000|2021-04-21 17:05:00|8573.5|8558.5|8556.7|8541.7|8577.5|8562.5|8556.7|8541.7|11
1619025000000|2021-04-21 17:10:00|8553.2|8538.2|8558.2|8543.2|8564.7|8549.7|8550.7|8535.7|9
1619025300000|2021-04-21 17:15:00|8559.7|8544.7|8569.7|8554.7|8571.2|8556.2|8558.6|8543.6|30
1619025600000|2021-04-21 17:20:00|8570|8555|8570.5|8555.5|8575.5|8560.5|8570|8555|41
1619025900000|2021-04-21 17:25:00|8570.7|8555.7|8578.3|8563.3|8578.8|8563.8|8570.7|8555.7|25
1619026200000|2021-04-21 17:30:00|8578.6|8563.6|8582.1|8567.1|8585.5|8570.5|8578|8563|88
1619026500000|2021-04-21 17:35:00|8581.8|8566.8|8582|8567|8584.8|8569.8|8577.8|8562.8|18
1619026800000|2021-04-21 17:40:00|8581.5|8566.5|8582.5|8567.5|8586|8571|8579.1|8564.1|2
1619027100000|2021-04-21 17:45:00|8582|8567|8591.7|8576.7|8592.2|8577.2|8574.5|8559.5|10
1619027400000|2021-04-21 17:50:00|8589.7|8574.7|8594.2|8579.2|8595.7|8580.7|8586.7|8571.7|0
1619027700000|2021-04-21 17:55:00|8594|8579|8598.7|8583.7|8598.7|8583.7|8589.1|8574.1|5
1619028000000|2021-04-21 18:00:00|8599.1|8584.1|8587.8|8572.8|8599.1|8584.1|8586.3|8571.3|47
1619028300000|2021-04-21 18:05:00|8589.3|8574.3|8582.1|8567.1|8598.8|8583.8|8580.6|8565.6|59
1619028600000|2021-04-21 18:10:00|8581.8|8566.8|8606.3|8591.3|8606.3|8591.3|8573.6|8558.6|114
1619028900000|2021-04-21 18:15:00|8606.2|8591.2|8590.8|8575.8|8607.3|8592.3|8589.3|8574.3|66
1619053200000|2021-04-22 01:00:00|8598|8583|8654.8|8639.8|8657.6|8639.8|8598|8583|12
1619053500000|2021-04-22 01:05:00|8655.1|8640.1|8659.1|8644.1|8663.9|8648.9|8646.8|8631.8|5
1619053800000|2021-04-22 01:10:00|8657.6|8642.6|8663.7|8648.7|8673.4|8658.4|8657.6|8642.6|2
1619054100000|2021-04-22 01:15:00|8664|8649|8658.7|8643.7|8667.7|8652.7|8647.7|8632.7|0
1619054400000|2021-04-22 01:20:00|8658.5|8643.5|8644.3|8629.3|8660.8|8645.8|8637.3|8622.3|9
1619054700000|2021-04-22 01:25:00|8645.8|8630.8|8651.3|8636.3|8651.3|8636.3|8645.3|8630.3|0
1619055000000|2021-04-22 01:30:00|8652|8637|8657.3|8642.3|8658.9|8643.9|8652|8637|0
1619055300000|2021-04-22 01:35:00|8657.8|8642.8|8647.3|8632.3|8660.3|8645.3|8646.6|8626.3|0
1619055600000|2021-04-22 01:40:00|8647.9|8632.9|8653.8|8638.8|8655.8|8640.8|8647.9|8632.9|0
1619055900000|2021-04-22 01:45:00|8654.5|8639.5|8657.3|8642.3|8658.8|8643.8|8654.5|8639.5|0
1619056200000|2021-04-22 01:50:00|8656.8|8641.8|8651.8|8636.8|8658.8|8643.8|8651.8|8636.8|1
1619056500000|2021-04-22 01:55:00|8650.3|8635.3|8651.8|8636.8|8653.8|8638.8|8650.3|8635.3|0
1619056800000|2021-04-22 02:00:00|8653.3|8638.3|8653.7|8638.7|8658.6|8643.6|8651.8|8636.8|0
1619057100000|2021-04-22 02:05:00|8654.1|8639.1|8662.9|8647.9|8662.9|8647.9|8653.7|8638.7|2
1619057400000|2021-04-22 02:10:00|8661.4|8646.4|8654.4|8639.4|8661.4|8646.4|8649.4|8634.4|0
1619057700000|2021-04-22 02:15:00|8654.9|8639.9|8659|8634|8659|8643.9|8654.4|8634|0
1619058000000|2021-04-22 02:20:00|8657.9|8632.9|8652.4|8637.4|8657.9|8638.9|8650.9|8632.4|14
1619058300000|2021-04-22 02:25:00|8652.6|8637.6|8651.9|8636.9|8654.4|8639.4|8644.7|8629.7|0
1619058600000|2021-04-22 02:30:00|8652|8637|8658.4|8643.4|8661.4|8646.4|8652|8637|0
1619058900000|2021-04-22 02:35:00|8658.9|8643.9|8654.4|8639.4|8661.4|8646.4|8654.4|8639.4|0
1619059200000|2021-04-22 02:40:00|8655|8640|8655.9|8640.9|8657.8|8642.8|8654.4|8639.4|0
1619059500000|2021-04-22 02:45:00|8658.4|8643.4|8654.9|8639.9|8660.9|8645.9|8654.4|8639.4|0
1619059800000|2021-04-22 02:50:00|8655.9|8640.9|8658.9|8643.9|8660.4|8645.4|8655.9|8640.9|0
1619060100000|2021-04-22 02:55:00|8659.2|8644.2|8671.9|8656.9|8671.9|8656.9|8658.4|8643.4|4
1619060400000|2021-04-22 03:00:00|8672|8657|8672|8657|8672.5|8657.5|8672|8657|0
1619060700000|2021-04-22 03:05:00|8672.5|8657.5|8682|8667|8684.5|8669.5|8672.5|8657.5|0
1619061000000|2021-04-22 03:10:00|8681.6|8666.6|8683|8668|8688.9|8669|8680.5|8662.5|0
1619061300000|2021-04-22 03:15:00|8682|8667|8681|8666|8684|8669|8681|8666|0
1619061600000|2021-04-22 03:20:00|8681.1|8666.1|8687.6|8672.6|8687.6|8672.6|8681.1|8666.1|2
1619061900000|2021-04-22 03:25:00|8688|8673|8685.5|8670.5|8690|8675|8685.5|8670.5|0
1619062200000|2021-04-22 03:30:00|8685.3|8670.3|8684.9|8669.9|8685.3|8670.3|8684.4|8669.4|0
1619062500000|2021-04-22 03:35:00|8685|8670|8686.9|8671.9|8686.9|8671.9|8685|8670|0
1619062800000|2021-04-22 03:40:00|8687.4|8672.4|8685.4|8670.4|8687.4|8672.4|8685.4|8670.4|0
1619063100000|2021-04-22 03:45:00|8685.5|8670.5|8685.9|8670.9|8685.9|8670.9|8684.9|8669.9|1
1619064000000|2021-04-22 04:00:00|8686.6|8671.6|8688.9|8673.9|8689.4|8674.4|8686.6|8671.6|0
1619064300000|2021-04-22 04:05:00|8689.4|8674.4|8691.6|8676.6|8693.9|8678.9|8686.4|8671.4|0
1619064600000|2021-04-22 04:10:00|8691.4|8676.4|8689.6|8674.6|8694.5|8679.5|8689.5|8674.5|0
1619064900000|2021-04-22 04:15:00|8688.9|8673.9|8686.6|8671.6|8688.9|8673.9|8682.5|8667.5|0
1619065200000|2021-04-22 04:20:00|8685.6|8670.6|8669|8654|8685.6|8670.6|8669|8654|0
1619065500000|2021-04-22 04:25:00|8669.1|8654.1|8657|8642|8670|8655|8657|8642|0
1619065800000|2021-04-22 04:30:00|8656.9|8641.9|8656.5|8631.5|8664.2|8642|8655|8626.7|0
1619066100000|2021-04-22 04:35:00|8656.6|8631.6|8648|8633|8657.5|8635.5|8648|8631.6|0
1619066400000|2021-04-22 04:40:00|8648.1|8633.1|8664.3|8626.8|8664.3|8633.5|8644.5|8625.1|0
1619066700000|2021-04-22 04:45:00|8664.4|8626.9|8657.5|8642.5|8666.8|8644.8|8650.3|8626.9|0
1619067000000|2021-04-22 04:50:00|8659.5|8644.5|8672|8647|8673.5|8658.5|8659.5|8644.5|0
1619067300000|2021-04-22 04:55:00|8666.8|8651.8|8665.1|8650.1|8666.8|8651.8|8664.6|8649.6|0
1619067600000|2021-04-22 05:00:00|8663.6|8648.6|8665.2|8650.2|8671|8651.2|8661.6|8643|0
1619067900000|2021-04-22 05:05:00|8665.4|8650.4|8667.2|8652.2|8671|8652.2|8665.4|8645.7|0
1619068200000|2021-04-22 05:10:00|8667|8652|8668.7|8653.7|8670.3|8653.7|8665.5|8645.3|0
1619068500000|2021-04-22 05:15:00|8668.8|8653.8|8668.2|8653.2|8669.7|8654.7|8668.2|8653.2|0
1619068800000|2021-04-22 05:20:00|8668.3|8653.3|8668.7|8653.7|8668.7|8653.7|8668.2|8653.2|2
1619069100000|2021-04-22 05:25:00|8669.2|8654.2|8678.7|8663.7|8678.7|8663.7|8669.2|8654.2|5
1619069400000|2021-04-22 05:30:00|8679.1|8664.1|8675.9|8660.9|8680.2|8665.2|8675.9|8660.9|0
1619069700000|2021-04-22 05:35:00|8673.2|8658.2|8667.2|8652.2|8673.2|8658.2|8667.2|8652.2|0
1619070000000|2021-04-22 05:40:00|8667.7|8652.7|8676.8|8661.8|8677.2|8662.2|8667.7|8652.7|0
1619070300000|2021-04-22 05:45:00|8677.2|8662.2|8671.2|8656.2|8681.7|8666.7|8671.2|8654.9|0
1619070600000|2021-04-22 05:50:00|8672.2|8657.2|8672.7|8657.7|8673.2|8658.2|8672.2|8657.2|0
1619070900000|2021-04-22 05:55:00|8672.9|8657.9|8671.2|8656.2|8673.7|8658.7|8669.7|8654.7|0
1619071200000|2021-04-22 06:00:00|8671.4|8656.4|8656.3|8641.3|8671.7|8656.7|8655.8|8640.8|2
1619071500000|2021-04-22 06:05:00|8655.3|8640.3|8656.3|8641.3|8664.8|8645.3|8650.3|8635.3|1
1619071800000|2021-04-22 06:10:00|8652.3|8637.3|8648.3|8633.3|8656.3|8641.3|8648.3|8633.3|0
1619072100000|2021-04-22 06:15:00|8648.6|8633.6|8651.8|8636.8|8652.3|8637.3|8647.8|8632.8|0
1619072400000|2021-04-22 06:20:00|8651.7|8636.7|8652.7|8637.7|8653.2|8638.2|8648.8|8633.8|0
1619072700000|2021-04-22 06:25:00|8652.2|8637.2|8661.2|8646.2|8664.7|8649.7|8652.2|8637.2|8
1619073000000|2021-04-22 06:30:00|8661.1|8646.1|8663.2|8648.2|8664.2|8649.2|8660.2|8645.2|0
1619073300000|2021-04-22 06:35:00|8663.3|8648.3|8667.2|8652.2|8667.2|8652.2|8662.7|8647.7|0
1619073600000|2021-04-22 06:40:00|8665.7|8650.7|8671.4|8656.4|8671.4|8656.4|8663.7|8648.7|26
1619073900000|2021-04-22 06:45:00|8670.9|8655.9|8666.6|8651.6|8672.9|8657.9|8666.6|8647.8|1
1619074200000|2021-04-22 06:50:00|8666.9|8651.9|8667|8652|8667.4|8652.4|8662.8|8647.8|0
1619074500000|2021-04-22 06:55:00|8666.5|8651.5|8665.3|8650.3|8667|8652|8659.5|8644.5|2
1619074800000|2021-04-22 07:00:00|8666.3|8651.3|8666.7|8651.7|8669.6|8654.6|8662.1|8647.1|96
1619075100000|2021-04-22 07:05:00|8667.7|8652.7|8665.7|8650.7|8669.2|8654.2|8665.2|8650.2|1
1619075400000|2021-04-22 07:10:00|8666.7|8651.7|8666.7|8651.7|8667.2|8652.2|8665.7|8650.7|0
1619075700000|2021-04-22 07:15:00|8666.6|8651.6|8677.7|8662.7|8678.2|8663.2|8666.2|8651.2|0
1619076000000|2021-04-22 07:20:00|8677.2|8662.2|8685.7|8670.7|8685.7|8670.7|8677.2|8662.2|11
1619076300000|2021-04-22 07:25:00|8686.2|8671.2|8680.2|8665.2|8686.2|8671.2|8679.2|8664.2|0
1619076600000|2021-04-22 07:30:00|8680.3|8665.3|8678.3|8663.3|8680.3|8665.3|8676.3|8661.3|0
1619076900000|2021-04-22 07:35:00|8678.8|8663.8|8679.3|8664.3|8679.8|8664.8|8678.3|8663.3|0
1619077200000|2021-04-22 07:40:00|8678.8|8663.8|8682.3|8667.3|8684.4|8669.4|8678.8|8663.8|0
1619077500000|2021-04-22 07:45:00|8680.3|8665.3|8684.8|8669.8|8689|8670.4|8680.3|8664|1
1619077800000|2021-04-22 07:50:00|8684.5|8669.5|8683.8|8668.8|8689.2|8671.3|8683.8|8664.2|37
1619078100000|2021-04-22 07:55:00|8683.7|8668.7|8683.8|8668.8|8683.8|8668.8|8682.8|8667.8|1
1619078400000|2021-04-22 08:00:00|8684.8|8669.8|8683.8|8668.8|8684.8|8669.8|8683.8|8668.8|1
1619078700000|2021-04-22 08:05:00|8684|8669|8683.8|8668.8|8684.8|8669.8|8683.3|8668.3|0
1619079000000|2021-04-22 08:10:00|8683.3|8668.3|8680.8|8665.8|8683.3|8668.3|8674.8|8659.8|0
1619079300000|2021-04-22 08:15:00|8680.1|8665.1|8666.8|8651.8|8680.1|8665.1|8666.3|8651.3|0
1619079600000|2021-04-22 08:20:00|8666|8651|8674.3|8659.3|8674.3|8659.3|8663.5|8648.5|1
1619079900000|2021-04-22 08:25:00|8674.9|8659.9|8666.8|8651.8|8676.8|8661.8|8663.8|8648.8|0
1619080200000|2021-04-22 08:30:00|8667.3|8652.3|8652.8|8637.8|8670|8655|8652.8|8637.8|5
1619080500000|2021-04-22 08:35:00|8649.4|8634.4|8650.4|8635.4|8652.9|8637.9|8647.4|8632.4|0
1619080800000|2021-04-22 08:40:00|8650.6|8635.6|8649.9|8634.9|8653.9|8638.9|8649.9|8634.9|0
1619081100000|2021-04-22 08:45:00|8650|8635|8653.9|8638.9|8654.4|8639.4|8649.9|8634.9|0
1619081400000|2021-04-22 08:50:00|8653.8|8638.8|8648.4|8633.4|8653.8|8638.8|8648.4|8633.4|0
1619081700000|2021-04-22 08:55:00|8648.5|8633.5|8651.4|8636.4|8654.9|8639.9|8648.5|8633.5|0
1619082000000|2021-04-22 09:00:00|8651.6|8636.6|8646.9|8631.9|8653.9|8638.9|8646.9|8631.9|0
1619082300000|2021-04-22 09:05:00|8646.8|8631.8|8643.9|8628.9|8646.8|8631.8|8643.4|8628.4|0
1619082600000|2021-04-22 09:10:00|8645.4|8630.4|8646.9|8631.9|8648.4|8633.4|8643.9|8628.9|0
1619082900000|2021-04-22 09:15:00|8647.9|8632.9|8647.4|8632.4|8650.4|8635.4|8646.9|8631.9|0
1619083200000|2021-04-22 09:20:00|8647.3|8632.3|8646.9|8631.9|8647.3|8632.3|8645.9|8630.9|0
1619083500000|2021-04-22 09:25:00|8646.8|8631.8|8647.4|8632.4|8647.4|8632.4|8645.9|8630.9|0
1619083800000|2021-04-22 09:30:00|8647.5|8632.5|8644.5|8629.5|8647.5|8632.5|8643|8628|0
1619084100000|2021-04-22 09:35:00|8645.5|8630.5|8649.5|8634.5|8653|8638|8645.5|8630.5|0
1619084400000|2021-04-22 09:40:00|8649.3|8634.3|8648.5|8633.5|8650.5|8635.5|8648.5|8633.5|0
1619084700000|2021-04-22 09:45:00|8648|8633|8650.5|8635.5|8650.5|8635.5|8648|8633|0
1619085000000|2021-04-22 09:50:00|8650|8635|8652|8637|8652|8637|8650|8635|0
1619085300000|2021-04-22 09:55:00|8651.9|8636.9|8650|8635|8653.5|8638.5|8649|8634|0
1619085600000|2021-04-22 10:00:00|8649.9|8634.9|8648.5|8633.5|8650|8635|8646|8631|0
1619085900000|2021-04-22 10:05:00|8647.5|8632.5|8644.5|8629.5|8648|8633|8644.5|8629.5|0
1619086200000|2021-04-22 10:10:00|8644|8629|8638.5|8623.5|8644|8629|8638.5|8623.5|0
1619086500000|2021-04-22 10:15:00|8638.4|8623.4|8618.1|8603.1|8639|8624|8611.1|8596.1|11
1619086800000|2021-04-22 10:20:00|8618.6|8603.6|8616.2|8601.2|8620.7|8605.7|8615.7|8600.7|0
1619087100000|2021-04-22 10:25:00|8616.7|8601.7|8618.7|8603.7|8620.2|8605.2|8615.7|8600.7|0
1619087400000|2021-04-22 10:30:00|8616.7|8601.7|8610.2|8595.2|8617.7|8602.7|8607.7|8592.7|1
1619087700000|2021-04-22 10:35:00|8609.7|8594.7|8614.1|8599.1|8617.7|8602.7|8609.2|8594.2|20
1619088000000|2021-04-22 10:40:00|8613.9|8598.9|8620|8605|8620|8605|8610.9|8595.9|12
1619088300000|2021-04-22 10:45:00|8618.5|8603.5|8625.5|8610.5|8628.5|8613.5|8618|8603|3
1619088600000|2021-04-22 10:50:00|8625.2|8610.2|8637|8622|8637|8622|8623.5|8608.5|0
1619088900000|2021-04-22 10:55:00|8636.9|8621.9|8638|8623|8638|8623|8635.5|8620.5|0
1619089200000|2021-04-22 11:00:00|8638.6|8623.6|8637.5|8622.5|8643|8628|8635.5|8620.5|0
1619089500000|2021-04-22 11:05:00|8637.6|8622.6|8638.5|8623.5|8640.9|8625.9|8637.6|8622.6|7
1619089800000|2021-04-22 11:10:00|8638.9|8623.9|8636|8621|8638.9|8623.9|8636|8621|0
1619090100000|2021-04-22 11:15:00|8636.1|8621.1|8637.3|8622.3|8641.7|8626.7|8636.1|8621.1|34
1619090400000|2021-04-22 11:20:00|8637|8622|8637.3|8622.3|8640.3|8625.3|8635.8|8620.8|1
1619090700000|2021-04-22 11:25:00|8637.6|8622.6|8641.9|8626.9|8642.4|8627.4|8637.6|8622.6|15
1619091000000|2021-04-22 11:30:00|8641.6|8626.6|8642.1|8627.1|8642.6|8627.6|8638.6|8623.6|171
1619091300000|2021-04-22 11:35:00|8642.3|8627.3|8638.6|8623.6|8643.1|8628.1|8633.6|8618.6|0
1619091600000|2021-04-22 11:40:00|8638.1|8623.1|8633.6|8618.6|8638.1|8623.1|8633.6|8618.6|3
1619091900000|2021-04-22 11:45:00|8634.1|8619.1|8638.1|8623.1|8638.1|8623.1|8634.1|8619.1|0
1619092200000|2021-04-22 11:50:00|8638.2|8623.2|8630.1|8615.1|8640|8625|8630.1|8615.1|0
1619092500000|2021-04-22 11:55:00|8630|8615|8628.1|8613.1|8633.6|8618.6|8626.1|8611.1|5
1619092800000|2021-04-22 12:00:00|8625.3|8610.3|8639.1|8624.1|8642.1|8627.1|8623.6|8608.6|41
1619093100000|2021-04-22 12:05:00|8642.6|8627.6|8652.6|8637.6|8656.5|8641.5|8639.6|8624.6|48
1619093400000|2021-04-22 12:10:00|8652.4|8637.4|8661.6|8646.6|8661.6|8646.6|8650.6|8635.6|2
1619093700000|2021-04-22 12:15:00|8661.4|8646.4|8640.1|8625.1|8661.4|8646.4|8633.6|8618.6|0
1619094000000|2021-04-22 12:20:00|8639.1|8624.1|8634.2|8619.2|8639.1|8624.1|8632.2|8617.2|0
1619094300000|2021-04-22 12:25:00|8633.8|8618.8|8636.7|8621.7|8636.7|8621.7|8626.2|8611.2|1
1619094600000|2021-04-22 12:30:00|8634.7|8619.7|8641.2|8626.2|8644.7|8629.7|8623.2|8608.2|0
1619094900000|2021-04-22 12:35:00|8641.5|8626.5|8637.2|8622.2|8645.7|8630.7|8632.7|8617.7|46
1619095200000|2021-04-22 12:40:00|8637.7|8622.7|8633.7|8618.7|8637.7|8622.7|8631.7|8616.7|2
1619095500000|2021-04-22 12:45:00|8633.8|8618.8|8625.4|8610.4|8634.2|8619.2|8624.4|8609.4|108
1619095800000|2021-04-22 12:50:00|8624.9|8609.9|8623.9|8608.9|8629.5|8614.5|8622.4|8607.4|7
1619096100000|2021-04-22 12:55:00|8624.2|8609.2|8628.1|8613.1|8628.4|8613.4|8617.6|8602.6|1
1619096400000|2021-04-22 13:00:00|8626.9|8611.9|8630.5|8615.5|8633.4|8618.4|8620.9|8605.9|10
1619096700000|2021-04-22 13:05:00|8628.5|8613.5|8641.5|8626.5|8641.5|8626.5|8628|8613|6
1619097000000|2021-04-22 13:10:00|8641.7|8626.7|8641|8626|8645.7|8630.7|8636.7|8621.7|17
1619097300000|2021-04-22 13:15:00|8642.2|8627.2|8630.7|8615.7|8642.2|8627.2|8630.7|8615.7|0
1619097600000|2021-04-22 13:20:00|8630.2|8615.2|8617.7|8602.7|8630.2|8615.2|8616.7|8601.7|0
1619097900000|2021-04-22 13:25:00|8618.2|8603.2|8612.7|8597.7|8619.2|8604.2|8610.3|8595.3|13
1619098200000|2021-04-22 13:30:00|8612.6|8597.6|8616.1|8601.1|8628.4|8613.4|8608.3|8593.3|3
1619098500000|2021-04-22 13:35:00|8615.1|8600.1|8596.6|8581.6|8619.6|8604.6|8591.2|8576.2|67
1619098800000|2021-04-22 13:40:00|8596.2|8581.2|8600.4|8585.4|8606.2|8591.2|8564.9|8549.9|65
1619099100000|2021-04-22 13:45:00|8600.8|8585.8|8595.8|8580.8|8613.4|8598.4|8588.8|8573.8|3
1619099400000|2021-04-22 13:50:00|8595.3|8580.3|8595|8580|8597.8|8582.8|8576.2|8561.2|1
1619099700000|2021-04-22 13:55:00|8593.8|8578.8|8603.8|8588.8|8605.2|8590.2|8591.8|8576.8|26
1619100000000|2021-04-22 14:00:00|8603.3|8588.3|8588.8|8573.8|8603.8|8588.8|8581.8|8566.8|1
1619100300000|2021-04-22 14:05:00|8588.6|8573.6|8601.3|8586.3|8602.3|8587.3|8582.4|8567.4|1
1619100600000|2021-04-22 14:10:00|8601.4|8586.4|8600.1|8585.1|8610.6|8595.6|8598.2|8583.2|177
1619100900000|2021-04-22 14:15:00|8599.8|8584.8|8581.6|8566.6|8599.8|8584.8|8581.6|8566.6|2
1619101200000|2021-04-22 14:20:00|8581.4|8566.4|8574.2|8559.2|8588.1|8573.1|8572.1|8557.1|4
1619101500000|2021-04-22 14:25:00|8574.6|8559.6|8599.2|8584.2|8604.1|8589.1|8570.1|8555.1|8
1619101800000|2021-04-22 14:30:00|8599.6|8584.6|8601.1|8586.1|8603.6|8588.6|8595.7|8580.7|33
1619102100000|2021-04-22 14:35:00|8601.5|8586.5|8638.8|8623.8|8640.6|8625.6|8598.6|8583.6|6
1619102400000|2021-04-22 14:40:00|8639.1|8624.1|8633.2|8618.2|8643.2|8628.2|8627.9|8612.9|16
1619102700000|2021-04-22 14:45:00|8632.5|8617.5|8639.7|8624.7|8645.2|8630.2|8626.7|8611.7|2
1619103000000|2021-04-22 14:50:00|8639.3|8624.3|8622.8|8607.8|8642.7|8627.7|8621.2|8606.2|1
1619103300000|2021-04-22 14:55:00|8623.2|8608.2|8618.2|8603.2|8633.7|8618.7|8618.2|8603.2|6
1619103600000|2021-04-22 15:00:00|8617.2|8602.2|8615.7|8600.7|8618.3|8603.3|8603.7|8588.7|79
1619103900000|2021-04-22 15:05:00|8613.7|8598.7|8622.9|8607.9|8623.3|8608.3|8603.9|8588.9|114
1619104200000|2021-04-22 15:10:00|8622.4|8607.4|8630.8|8615.8|8633.4|8618.4|8622.4|8607.4|11
1619104500000|2021-04-22 15:15:00|8630.4|8615.4|8637.7|8622.7|8640.1|8625.1|8629.9|8614.9|12
1619104800000|2021-04-22 15:20:00|8638.4|8623.4|8650.5|8635.5|8650.5|8635.5|8638.4|8623.4|20
1619105100000|2021-04-22 15:25:00|8650.3|8635.3|8665|8650|8678.5|8663.5|8650|8635|13
1619105400000|2021-04-22 15:30:00|8664.5|8649.5|8656.5|8641.5|8664.5|8649.5|8655.5|8640.5|4
1619105700000|2021-04-22 15:35:00|8656.2|8641.2|8667|8652|8668|8653|8651.5|8636.5|0
1619106000000|2021-04-22 15:40:00|8669.5|8654.5|8676.5|8661.5|8678|8663|8665.5|8650.5|139
1619106300000|2021-04-22 15:45:00|8676.6|8661.6|8663.4|8648.4|8677.5|8662.5|8663.4|8648.4|134
1619106600000|2021-04-22 15:50:00|8663|8648|8657|8642|8663.4|8648.4|8654.5|8639.5|2
1619106900000|2021-04-22 15:55:00|8656.9|8641.9|8669.5|8654.5|8671.9|8656.9|8655.5|8640.5|1
1619107200000|2021-04-22 16:00:00|8666.9|8651.9|8657.5|8642.5|8669.1|8654.1|8657.5|8642.5|12
1619107500000|2021-04-22 16:05:00|8657.4|8642.4|8657|8642|8658|8643|8652.5|8637.5|47
1619107800000|2021-04-22 16:10:00|8659.5|8644.5|8666.5|8651.5|8666.5|8651.5|8658|8643|10
1619108100000|2021-04-22 16:15:00|8667|8652|8664.8|8649.8|8668|8653|8662|8647|267
1619108400000|2021-04-22 16:20:00|8664.3|8649.3|8659.4|8644.4|8665.3|8650.3|8659.3|8644.3|0
1619108700000|2021-04-22 16:25:00|8659.8|8644.8|8651.3|8636.3|8661.3|8646.3|8650.3|8635.3|59
1619109000000|2021-04-22 16:30:00|8653.3|8638.3|8658.3|8643.3|8659.8|8644.8|8653.3|8638.3|0
1619109300000|2021-04-22 16:35:00|8657.3|8642.3|8644.9|8629.9|8657.3|8642.3|8643.9|8628.9|4
1619109600000|2021-04-22 16:40:00|8645|8630|8640.5|8625.5|8645.4|8630.4|8639.9|8624.9|64
1619109900000|2021-04-22 16:45:00|8638.5|8623.5|8639.5|8624.5|8641|8626|8637.5|8622.5|3
1619110200000|2021-04-22 16:50:00|8640|8625|8642|8627|8642|8627|8637|8622|1
1619110500000|2021-04-22 16:55:00|8642.4|8627.4|8647|8632|8650|8635|8642.4|8627.4|1
1619110800000|2021-04-22 17:00:00|8647.1|8632.1|8650.2|8635.2|8650.2|8635.2|8644|8629|58
1619111100000|2021-04-22 17:05:00|8649.7|8634.7|8635.6|8620.6|8650|8635|8634.5|8619.5|14
1619111400000|2021-04-22 17:10:00|8636|8621|8622.1|8607.1|8637|8622|8617.6|8602.6|32
1619111700000|2021-04-22 17:15:00|8621.6|8606.6|8618.6|8603.6|8626.1|8611.1|8615.8|8600.8|5
1619112000000|2021-04-22 17:20:00|8618.9|8603.9|8626.4|8611.4|8626.9|8611.9|8612.3|8597.3|19
1619112300000|2021-04-22 17:25:00|8627.2|8612.2|8631.5|8616.5|8633.9|8618.9|8626.4|8611.4|27
1619112600000|2021-04-22 17:30:00|8631.9|8616.9|8615.6|8600.6|8632.9|8617.9|8614.5|8599.5|87
1619112900000|2021-04-22 17:35:00|8615.4|8600.4|8617|8602|8618|8603|8608|8593|15
1619113200000|2021-04-22 17:40:00|8616.9|8601.9|8613|8598|8617.9|8602.9|8609|8594|3
1619113500000|2021-04-22 17:45:00|8613.1|8598.1|8617.2|8602.2|8623.7|8608.7|8610.4|8595.4|7
1619113800000|2021-04-22 17:50:00|8616.7|8601.7|8600.7|8585.7|8617.7|8602.7|8592.4|8577.4|28
1619114100000|2021-04-22 17:55:00|8601.2|8586.2|8590.2|8575.2|8605.2|8590.2|8590.2|8575.2|87
1619114400000|2021-04-22 18:00:00|8590.7|8575.7|8569.2|8554.2|8590.7|8575.7|8540.6|8525.6|30
1619114700000|2021-04-22 18:05:00|8566.7|8551.7|8545|8530|8566.7|8551.7|8535.6|8520.6|17
1619115000000|2021-04-22 18:10:00|8545.6|8530.6|8579.4|8564.4|8587|8572|8537.7|8522.7|143
1619115300000|2021-04-22 18:15:00|8579|8564|8570.2|8555.2|8579.5|8564.5|8567|8552|202
1619139600000|2021-04-23 01:00:00|8578|8563|8581.2|8566.2|8599.9|8577.1|8565.7|8538.4|2
1619139900000|2021-04-23 01:05:00|8588.2|8573.2|8618.1|8603.1|8618.1|8603.1|8588.2|8573.2|0
1619140200000|2021-04-23 01:10:00|8618.2|8603.2|8626.8|8611.8|8635.9|8618.2|8618.2|8603.2|0
1619140500000|2021-04-23 01:15:00|8628.7|8613.7|8628.3|8613.3|8640|8622.2|8628.2|8602.5|0
1619140800000|2021-04-23 01:20:00|8628.2|8613.2|8624.2|8609.2|8629.2|8614.2|8623.7|8608.7|0
1619141100000|2021-04-23 01:25:00|8624.3|8609.3|8635.1|8620.1|8635.1|8620.1|8624.3|8609.3|0
1619141400000|2021-04-23 01:30:00|8635.3|8620.3|8634.8|8619.8|8635.3|8620.3|8634.8|8619.8|1
1619141700000|2021-04-23 01:35:00|8638.9|8613.9|8632.6|8617.6|8638.9|8617.6|8630.6|8610.8|0
1619142000000|2021-04-23 01:40:00|8632.7|8617.7|8631.8|8616.8|8636.3|8621.3|8631.8|8616.8|0
1619142300000|2021-04-23 01:45:00|8631.5|8616.5|8636.3|8621.3|8638.7|8623.7|8621.8|8606.8|5
1619142600000|2021-04-23 01:50:00|8637.7|8622.7|8645.1|8630.1|8645.1|8630.1|8637.3|8622.3|16
1619142900000|2021-04-23 01:55:00|8645.5|8630.5|8647.1|8632.1|8647.1|8632.1|8643.6|8628.6|0
1619143200000|2021-04-23 02:00:00|8647|8632|8637.6|8622.6|8647|8632|8637.1|8618.1|0
1619143500000|2021-04-23 02:05:00|8637.1|8622.1|8644.6|8629.6|8644.6|8629.6|8636.6|8621.6|1
1619143800000|2021-04-23 02:10:00|8643.1|8628.1|8673.1|8658.1|8675.6|8660.6|8642.6|8627.6|0
1619144100000|2021-04-23 02:15:00|8672.6|8657.6|8668.2|8630.7|8672.6|8657.6|8651.6|8626.8|1
1619144400000|2021-04-23 02:20:00|8661|8623.5|8661.9|8624.4|8666.4|8641.2|8659.4|8621.9|43
1619144700000|2021-04-23 02:25:00|8662.4|8624.9|8660.9|8645.9|8665.9|8650.9|8651.7|8624|7
1619145000000|2021-04-23 02:30:00|8660.8|8645.8|8658.5|8643.5|8671.4|8656.4|8655.1|8626.8|5
1619145300000|2021-04-23 02:35:00|8659.5|8644.5|8673.5|8658.5|8675|8660|8657.5|8642.5|0
1619145600000|2021-04-23 02:40:00|8673.3|8658.3|8678.9|8663.9|8685|8666.4|8671.5|8654.2|0
1619145900000|2021-04-23 02:45:00|8688.4|8663.4|8682.4|8667.4|8695.5|8677|8682|8663.4|1
1619146200000|2021-04-23 02:50:00|8687.9|8662.9|8695.4|8680.4|8695.6|8680.6|8681.4|8662.9|0
1619146500000|2021-04-23 02:55:00|8694.1|8679.1|8709.7|8684.7|8709.7|8684.7|8689.4|8671.8|1
1619146800000|2021-04-23 03:00:00|8710.6|8685.6|8720.6|8705.6|8725.6|8707.6|8707.3|8685.6|14
1619147100000|2021-04-23 03:05:00|8725.3|8700.3|8724.1|8699.1|8725.3|8708.7|8716.6|8697.6|1
1619147400000|2021-04-23 03:10:00|8717.6|8702.6|8720.1|8705.1|8726.5|8707.1|8715.6|8693.1|0
1619147700000|2021-04-23 03:15:00|8719.1|8704.1|8725.1|8700.1|8726.6|8707.6|8717.7|8698.3|0
1619148000000|2021-04-23 03:20:00|8723.9|8698.9|8701.5|8686.5|8723.9|8698.9|8701.5|8686.5|0
1619148300000|2021-04-23 03:25:00|8701|8686|8692.5|8677.5|8704.1|8686|8692.5|8677.5|1
1619148600000|2021-04-23 03:30:00|8692|8677|8687|8672|8692|8677|8687|8672|0
1619148900000|2021-04-23 03:35:00|8707.8|8670.3|8686.5|8671.5|8707.8|8680|8684.5|8668.8|0
1619149200000|2021-04-23 03:40:00|8685.5|8670.5|8682|8667|8698.8|8670.5|8682|8661.3|0
1619149500000|2021-04-23 03:45:00|8694.5|8657|8698.8|8661.3|8698.8|8661.3|8694.5|8657|1
1619149800000|2021-04-23 03:50:00|8698.3|8660.8|8672|8647|8698.3|8663.5|8672|8642.3|0
1619150100000|2021-04-23 03:55:00|8672.2|8647.2|8673|8648|8673|8648|8672|8647|0
1619150400000|2021-04-23 04:00:00|8672.8|8647.8|8672.1|8647.1|8672.8|8647.8|8672|8647|0
1619150700000|2021-04-23 04:05:00|||||||||1
1619151000000|2021-04-23 04:10:00|8671.1|8646.1|8665.1|8650.1|8671.1|8650.1|8664.6|8646.1|0
1619151300000|2021-04-23 04:15:00|8663.6|8648.6|8660.6|8645.6|8663.6|8648.6|8660.6|8645.6|0
1619151600000|2021-04-23 04:20:00|8664.6|8649.6|8653.1|8638.1|8664.6|8649.6|8653.1|8638.1|0
1619151900000|2021-04-23 04:25:00|8652.9|8637.9|8654.6|8629.6|8656.6|8637.9|8652.1|8629.1|1
1619152200000|2021-04-23 04:30:00|8654.1|8629.1|8676.9|8639.4|8676.9|8640.1|8654.1|8624.8|0
1619152500000|2021-04-23 04:35:00|8677.9|8640.4|8678.6|8653.6|8683.4|8653.6|8677.6|8640.4|0
1619152800000|2021-04-23 04:40:00|8685.3|8647.8|8686.9|8649.4|8686.9|8649.4|8685.3|8647.8|0
1619153100000|2021-04-23 04:45:00|8687|8649.5|8675.6|8650.6|8688.5|8655.7|8670.7|8648|1
1619153400000|2021-04-23 04:50:00|8670.4|8655.4|8666.1|8651.1|8677.1|8655.4|8666.1|8651.1|0
1619153700000|2021-04-23 04:55:00|8665.9|8650.9|8662.2|8647.2|8667.6|8651.1|8662.2|8642.6|0
1619154000000|2021-04-23 05:00:00|8660.6|8645.6|8659.7|8644.7|8661.7|8646.7|8659.7|8644.7|0
1619154300000|2021-04-23 05:05:00|8660.2|8645.2|8660.7|8645.7|8662.3|8647.3|8659.7|8644.7|1
1619154600000|2021-04-23 05:10:00|8659.2|8644.2|8656.2|8631.2|8659.7|8644.7|8656.2|8631.2|0
1619154900000|2021-04-23 05:15:00|8655.2|8630.2|8660.9|8623.4|8660.9|8630.7|8654.2|8621.9|0
1619155200000|2021-04-23 05:20:00|8661.2|8623.7|8652.2|8627.2|8661.4|8629.4|8651.7|8623.7|0
1619155500000|2021-04-23 05:25:00|8652.3|8627.3|8663.9|8626.4|8670.9|8641.2|8652.2|8622.4|1
1619155800000|2021-04-23 05:30:00|8663.5|8626|8660.2|8635.2|8664|8635.2|8658.3|8623.9|0
1619156100000|2021-04-23 05:35:00|8660.6|8635.6|8682.5|8645|8684|8646.5|8660.2|8625.5|1
1619156400000|2021-04-23 05:40:00|8682.6|8645.1|8669.7|8644.7|8687.5|8653.2|8663.2|8639.5|0
1619156700000|2021-04-23 05:45:00|8677.1|8639.6|8681.5|8644|8682|8647.8|8671.2|8639.6|1
1619157000000|2021-04-23 05:50:00|8683|8645.5|8691.5|8654|8691.5|8662.6|8677.6|8645.5|0
1619157300000|2021-04-23 05:55:00|8692|8654.5|8687.7|8662.7|8692|8668|8679.7|8650.2|0
1619157600000|2021-04-23 06:00:00|8683.4|8668.4|8688.9|8673.9|8688.9|8673.9|8683.4|8668.4|0
1619157900000|2021-04-23 06:05:00|8689.3|8674.3|8699.4|8674.4|8699.4|8683.9|8689.3|8674.3|1
1619158200000|2021-04-23 06:10:00|8695.9|8680.9|8692.4|8677.4|8697.9|8682.9|8692.4|8677.4|0
1619158500000|2021-04-23 06:15:00|8692.3|8677.3|8678.4|8663.4|8692.4|8677.4|8677.4|8662.4|1
1619158800000|2021-04-23 06:20:00|8678.3|8663.3|8688.9|8673.9|8690.9|8675.9|8676.9|8661.9|0
1619159100000|2021-04-23 06:25:00|8688.4|8673.4|8694.9|8679.9|8694.9|8679.9|8688.4|8673.4|1
1619159400000|2021-04-23 06:30:00|8695.4|8680.4|8698.4|8683.4|8698.4|8683.4|8694.4|8679.4|2
1619159700000|2021-04-23 06:35:00|8698.3|8683.3|8704.2|8689.2|8706.1|8691.1|8695.9|8680.9|0
1619160000000|2021-04-23 06:40:00|8704.3|8689.3|8700.9|8685.9|8705.1|8690.1|8700.9|8685.9|0
1619160300000|2021-04-23 06:45:00|8701|8686|8700.4|8685.4|8703.1|8688.1|8699.8|8684.8|3
1619160600000|2021-04-23 06:50:00|8700.3|8685.3|8697.4|8682.4|8700.3|8685.3|8696.4|8681.4|0
1619160900000|2021-04-23 06:55:00|8697.6|8682.6|8696.8|8681.8|8703|8688|8696.1|8681.1|2
1619161200000|2021-04-23 07:00:00|8696.3|8681.3|8692.4|8677.4|8698.4|8683.4|8692.3|8677.3|1
1619161500000|2021-04-23 07:05:00|8692.5|8677.5|8695.5|8680.5|8697.5|8682.5|8686.5|8671.5|1
1619161800000|2021-04-23 07:10:00|8696.5|8681.5|8688.9|8673.9|8697.5|8682.5|8687.4|8672.4|0
1619162100000|2021-04-23 07:15:00|8689.1|8674.1|8690.9|8675.9|8691.5|8676.5|8688.4|8673.4|0
1619162400000|2021-04-23 07:20:00|8691|8676|8689.5|8674.5|8691.4|8676.4|8689.5|8674.5|0
1619162700000|2021-04-23 07:25:00|8689.6|8674.6|8685|8670|8691|8676|8678.4|8663.4|1
1619163000000|2021-04-23 07:30:00|8685.5|8670.5|8673.9|8658.9|8685.5|8670.5|8672.9|8657.9|0
1619163300000|2021-04-23 07:35:00|8673.7|8658.7|8653.8|8616.3|8682|8660.4|8653.3|8615.8|2
1619163600000|2021-04-23 07:40:00|8654.3|8616.8|8593|8578|8656.3|8618.8|8590.5|8571.4|0
1619163900000|2021-04-23 07:45:00|8594|8579|8617.8|8592.8|8624.6|8592.8|8591.5|8574.4|1
1619164200000|2021-04-23 07:50:00|8618.3|8593.3|8642.3|8617.3|8648.7|8620.6|8616.1|8586.9|1
1619164500000|2021-04-23 07:55:00|8642.1|8617.1|8642.1|8617.1|8642.1|8617.1|8642.1|8617.1|1
1619164800000|2021-04-23 08:00:00|8642.3|8617.3|8649.6|8634.6|8659.6|8644.6|8636.8|8616.6|0
1619165100000|2021-04-23 08:05:00|8649.8|8634.8|8655.1|8640.1|8655.1|8640.1|8649.8|8634.8|1
1619165400000|2021-04-23 08:10:00|8660.6|8635.6|8654.1|8639.1|8660.6|8641.7|8654.1|8635.6|0
1619165700000|2021-04-23 08:15:00|8654|8639|8650.7|8635.7|8654|8639|8641.1|8626.1|4
1619166000000|2021-04-23 08:20:00|8650.4|8635.4|8650.2|8635.2|8651.2|8636.2|8645.2|8630.2|0
1619166300000|2021-04-23 08:25:00|8649.7|8634.7|8654.2|8639.2|8658.8|8643.8|8644.2|8629.2|65
1619166600000|2021-04-23 08:30:00|8654|8639|8661.6|8646.6|8662.5|8647.5|8652.4|8637.4|405
1619166900000|2021-04-23 08:35:00|8661.7|8646.7|8684.6|8669.6|8688.1|8673.1|8661.7|8646.7|53
1619167200000|2021-04-23 08:40:00|8684.5|8669.5|8682.1|8667.1|8684.6|8669.6|8682.1|8667.1|0
1619167500000|2021-04-23 08:45:00|8682.2|8667.2|8676.2|8651.2|8683.5|8667.2|8674.5|8645|47
1619167800000|2021-04-23 08:50:00|8674.2|8649.2|8676.3|8651.3|8682.2|8651.3|8674.2|8643.6|8
1619168100000|2021-04-23 08:55:00|8676.1|8651.1|8677.8|8662.8|8684.5|8662.8|8671.7|8651.1|24
1619168400000|2021-04-23 09:00:00|8678.2|8663.2|8692.3|8677.3|8694.1|8679.1|8677.9|8661.4|24
1619168700000|2021-04-23 09:05:00|8691.3|8676.3|8694.8|8679.8|8704|8680.6|8686.3|8666.5|18
1619169000000|2021-04-23 09:10:00|8694.6|8679.6|8682.7|8667.7|8694.6|8679.6|8682.5|8667.5|1
1619169300000|2021-04-23 09:15:00|8682.2|8667.2|8687.5|8672.5|8687.5|8672.5|8678|8663|17
1619169600000|2021-04-23 09:20:00|8687|8672|8677.5|8662.5|8688|8673|8677.5|8662.5|0
1619169900000|2021-04-23 09:25:00|8679.5|8664.5|8676.1|8661.1|8679.6|8664.6|8676.1|8661.1|4
1619170200000|2021-04-23 09:30:00|8676|8661|8664.6|8649.6|8676|8661|8661.1|8646.1|5
1619170500000|2021-04-23 09:35:00|8664.7|8649.7|8664.9|8649.9|8665.1|8650.1|8664.6|8649.6|0
1619170800000|2021-04-23 09:40:00|8664.4|8649.4|8648.4|8633.4|8664.4|8649.4|8646.9|8631.9|7
1619171100000|2021-04-23 09:45:00|8648.9|8633.9|8642.2|8627.2|8649.4|8634.4|8635.9|8620.9|0
1619171400000|2021-04-23 09:50:00|8641.4|8626.4|8643.4|8628.4|8643.4|8628.4|8639.4|8624.4|0
1619171700000|2021-04-23 09:55:00|8643.5|8628.5|8655.7|8640.7|8658.1|8642.4|8643.5|8628.5|5
1619172000000|2021-04-23 10:00:00|8655.3|8640.3|8680.2|8665.2|8690.6|8667.4|8655.3|8636|50
1619172300000|2021-04-23 10:05:00|8680.6|8665.6|8686.9|8671.9|8688.3|8673.3|8680.6|8665.6|0
1619172600000|2021-04-23 10:10:00|8686.8|8671.8|8685.3|8670.3|8688.3|8673.3|8683.7|8668.7|0
1619172900000|2021-04-23 10:15:00|8684.9|8669.9|8677.2|8662.2|8684.9|8669.9|8677.2|8662.2|0
1619173200000|2021-04-23 10:20:00|8677.6|8662.6|8669.7|8654.7|8682.8|8664|8669.7|8654.7|4
1619173500000|2021-04-23 10:25:00|8669.6|8654.6|8674.6|8659.6|8676.1|8659.6|8667.9|8649.9|5
1619173800000|2021-04-23 10:30:00|8674.7|8659.7|8672.5|8657.5|8680.3|8661.6|8670.4|8652.9|0
1619174100000|2021-04-23 10:35:00|8672.4|8657.4|8670.6|8655.6|8673.6|8658.6|8670.6|8655.6|6
1619174400000|2021-04-23 10:40:00|8671.1|8656.1|8670.9|8655.9|8672.4|8657.4|8670.9|8655.9|27
1619174700000|2021-04-23 10:45:00|8671.1|8656.1|8675.4|8660.4|8677.9|8662.9|8671.1|8656.1|0
1619175000000|2021-04-23 10:50:00|8674.9|8659.9|8673.9|8658.9|8674.9|8659.9|8667|8652|6
1619175300000|2021-04-23 10:55:00|8674.3|8659.3|8676.9|8651.9|8681.9|8663.9|8672.4|8651.9|0
1619175600000|2021-04-23 11:00:00|8677.4|8652.4|8668.9|8653.9|8677.4|8656.4|8667.4|8650.9|0
1619175900000|2021-04-23 11:05:00|8668.7|8653.7|8667.4|8652.4|8668.7|8653.7|8665.4|8650.4|0
1619176200000|2021-04-23 11:10:00|8668.4|8653.4|8661.5|8646.5|8669.5|8653.9|8660.5|8641.2|0
1619176500000|2021-04-23 11:15:00|8662|8647|8681.5|8656.5|8681.5|8660.5|8662|8647|0
1619176800000|2021-04-23 11:20:00|8675.5|8660.5|8674|8659|8677.5|8660.5|8663|8644|0
1619177100000|2021-04-23 11:25:00|8672.5|8657.5|8673.5|8648.5|8676.8|8657.5|8672|8648.5|0
1619177400000|2021-04-23 11:30:00|8675|8650|8680.9|8655.9|8680.9|8660.5|8673.5|8650|0
1619177700000|2021-04-23 11:35:00|8682|8657|8689.1|8674.1|8691.6|8676.6|8680|8657|1
1619178000000|2021-04-23 11:40:00|8686.5|8671.5|8687.6|8672.6|8688.4|8673.4|8684.1|8669.1|2
1619178300000|2021-04-23 11:45:00|8687.2|8672.2|8684.5|8669.5|8690.5|8675.5|8683.1|8668.1|0
1619178600000|2021-04-23 11:50:00|8684.6|8669.6|8687.9|8672.9|8687.9|8672.9|8682.5|8667.5|0
1619178900000|2021-04-23 11:55:00|8687.7|8672.7|8676.3|8661.3|8687.7|8672.7|8676.3|8661.3|0
1619179200000|2021-04-23 12:00:00|8676.5|8661.5|8671.3|8656.3|8685.2|8670.2|8670.3|8655.3|0
1619179500000|2021-04-23 12:05:00|8672.3|8657.3|8674.2|8659.2|8682.8|8667.8|8671.9|8656.9|0
1619179800000|2021-04-23 12:10:00|8673.8|8658.8|8666.8|8651.8|8678.7|8663.7|8666.8|8651.8|0
1619180100000|2021-04-23 12:15:00|8667.3|8652.3|8654.8|8639.8|8667.8|8652.8|8654.8|8639.8|0
1619180400000|2021-04-23 12:20:00|8654.4|8639.4|8651.4|8636.4|8656.3|8641.3|8648.3|8633.3|0
1619180700000|2021-04-23 12:25:00|8651.8|8636.8|8652.8|8637.8|8653.8|8638.8|8646.3|8631.3|0
1619181000000|2021-04-23 12:30:00|8653.3|8638.3|8648.3|8633.3|8656.8|8641.8|8644.3|8629.3|0
1619181300000|2021-04-23 12:35:00|8648.8|8633.8|8650.3|8635.3|8653.7|8638.7|8647.8|8632.8|0
1619181600000|2021-04-23 12:40:00|8651.8|8636.8|8665.8|8650.8|8666.3|8651.3|8651.8|8636.8|0
1619181900000|2021-04-23 12:45:00|8666.4|8651.4|8667.8|8652.8|8673.3|8658.3|8664.8|8649.8|0
1619182200000|2021-04-23 12:50:00|8669.3|8654.3|8667.8|8652.8|8677.6|8662.6|8667|8652|3
1619182500000|2021-04-23 12:55:00|8668.2|8653.2|8676.8|8661.8|8684.3|8669.3|8668.2|8653.2|1
1619182800000|2021-04-23 13:00:00|8677|8662|8672.9|8657.9|8685.2|8670.2|8672.9|8657.9|10
1619183100000|2021-04-23 13:05:00|8673|8658|8672.9|8657.9|8685.5|8670.5|8672.9|8657.9|8
1619183400000|2021-04-23 13:10:00|8672.4|8657.4|8663.9|8648.9|8672.4|8657.4|8661.3|8646.3|3
1619183700000|2021-04-23 13:15:00|8664.1|8649.1|8661.8|8646.8|8670.4|8655.4|8656.4|8641.4|4
1619184000000|2021-04-23 13:20:00|8661.7|8646.7|8654.8|8639.8|8661.8|8646.8|8651.3|8636.3|1
1619184300000|2021-04-23 13:25:00|8655.1|8640.1|8661.3|8646.3|8665.3|8650.3|8653.8|8638.8|0
1619184600000|2021-04-23 13:30:00|8671.4|8656.4|8676.8|8661.8|8680|8665|8661.8|8646.8|2
1619184900000|2021-04-23 13:35:00|8675.8|8660.8|8688.5|8673.5|8708.1|8693.1|8674.3|8659.3|13
1619185200000|2021-04-23 13:40:00|8688.1|8673.1|8700.6|8685.6|8704.6|8689.6|8688.1|8673.1|0
1619185500000|2021-04-23 13:45:00|8701.1|8686.1|8702.8|8687.8|8705.5|8690.5|8692.6|8677.6|4
1619185800000|2021-04-23 13:50:00|8703.3|8688.3|8711|8696|8716.1|8701.1|8696.8|8681.8|21
1619186100000|2021-04-23 13:55:00|8711.5|8696.5|8740.6|8725.6|8741.6|8726.6|8710.5|8695.5|74
1619186400000|2021-04-23 14:00:00|8739.6|8724.6|8758.6|8743.6|8762.1|8747.1|8738.3|8723.3|4
1619186700000|2021-04-23 14:05:00|8760.6|8745.6|8763.6|8748.6|8769.6|8754.6|8749.3|8734.3|1
1619187000000|2021-04-23 14:10:00|8765.1|8750.1|8757.1|8742.1|8777.6|8762.6|8755.1|8740.1|0
1619187300000|2021-04-23 14:15:00|8757.4|8742.4|8759.5|8744.5|8766.6|8751.6|8746.6|8731.6|1
1619187600000|2021-04-23 14:20:00|8759|8744|8767.6|8752.6|8770.6|8755.6|8754|8739|0
1619187900000|2021-04-23 14:25:00|8768.1|8753.1|8776.6|8761.6|8776.6|8761.6|8765.6|8750.6|0
1619188200000|2021-04-23 14:30:00|8777.1|8762.1|8796.7|8781.7|8800.2|8785.2|8775.6|8760.6|2
1619188500000|2021-04-23 14:35:00|8796.9|8781.9|8782.6|8767.6|8797.7|8782.7|8772.3|8757.3|0
1619188800000|2021-04-23 14:40:00|8782.2|8767.2|8768.4|8743.4|8786.6|8771.6|8733.7|8718.7|118
1619189100000|2021-04-23 14:45:00|8768.6|8743.6|8777.5|8762.5|8787.9|8772.9|8757|8737|14
1619189400000|2021-04-23 14:50:00|8778|8763|8782.5|8767.5|8790.5|8775.5|8776.2|8761.2|10
1619189700000|2021-04-23 14:55:00|8784.1|8769.1|8799|8784|8799.4|8784.4|8781|8766|7
1619190000000|2021-04-23 15:00:00|8800.3|8785.3|8807.7|8792.7|8810.5|8795.5|8798.1|8783.1|4
1619190300000|2021-04-23 15:05:00|8808.2|8793.2|8814.2|8799.2|8815.9|8800.9|8808.1|8793.1|1
1619190600000|2021-04-23 15:10:00|8813.8|8798.8|8818|8803|8818.1|8803.1|8807.7|8792.7|2
1619190900000|2021-04-23 15:15:00|8818.5|8803.5|8795.1|8757.6|8829.5|8811.6|8782.8|8751.7|27
1619191200000|2021-04-23 15:20:00|8795.2|8757.7|8793|8778|8798.8|8783.8|8780.2|8756.7|22
1619191500000|2021-04-23 15:25:00|8793.2|8778.2|8790.6|8775.6|8814.2|8784.8|8790.6|8768.5|15
1619191800000|2021-04-23 15:30:00|8805.8|8768.3|8800.6|8775.6|8813|8782.6|8795.7|8764.5|11
1619192100000|2021-04-23 15:35:00|8800.8|8775.8|8797.8|8782.8|8824.8|8787.3|8795.8|8769.7|4
1619192400000|2021-04-23 15:40:00|8798|8783|8808.5|8783.5|8812|8788|8796.8|8781.8|0
1619192700000|2021-04-23 15:45:00|8810.7|8785.7|8800.5|8785.5|8810.7|8787.6|8792.9|8777.9|1
1619193000000|2021-04-23 15:50:00|8800.4|8785.4|8823.4|8785.9|8825.5|8798.7|8799.5|8776.8|0
1619193300000|2021-04-23 15:55:00|8823.1|8785.6|8816.2|8778.7|8823.2|8785.7|8807.8|8775.9|4
1619193600000|2021-04-23 16:00:00|8816.1|8778.6|8810.7|8785.7|8817.6|8787.8|8802.3|8776.1|1
1619193900000|2021-04-23 16:05:00|8810.3|8785.3|8808.2|8783.2|8814.4|8787.2|8806.4|8776.7|0
1619194200000|2021-04-23 16:10:00|8809|8784|8812.6|8787.6|8818.4|8788.1|8806.6|8773.9|0
1619194500000|2021-04-23 16:15:00|8812.7|8787.7|8827|8789.5|8831.5|8803.9|8811.8|8784.4|2
1619194800000|2021-04-23 16:20:00|8827.4|8789.9|8822.8|8797.8|8827.4|8797.9|8813.6|8782.8|0
1619195100000|2021-04-23 16:25:00|8822.4|8797.4|8823.5|8798.5|8830.2|8798.5|8820.4|8788.7|3
1619195400000|2021-04-23 16:30:00|8824.5|8799.5|8825.4|8810.4|8830.2|8810.4|8824.5|8792.7|0
1619195700000|2021-04-23 16:35:00|8825.2|8810.2|8852.8|8827.8|8853.3|8828.3|8824.9|8809.9|26
1619196000000|2021-04-23 16:40:00|8853.3|8828.3|8824.3|8799.3|8857.8|8832.8|8820.4|8790.5|0
1619196300000|2021-04-23 16:45:00|8826.3|8801.3|8851.3|8826.3|8854|8829.3|8826.3|8796.5|1
1619196600000|2021-04-23 16:50:00|8851.8|8826.8|8860.8|8835.8|8866.2|8838.3|8848.3|8815.1|0
1619196900000|2021-04-23 16:55:00|8861.8|8836.8|8857.8|8832.8|8869|8841.3|8852.9|8821|0
1619197200000|2021-04-23 17:00:00|8858.3|8833.3|8854.9|8839.9|8860.9|8839.9|8826.7|8793.5|1
1619197500000|2021-04-23 17:05:00|8856.4|8841.4|8859.5|8844.5|8866|8847.5|8856.4|8839.4|1
1619197800000|2021-04-23 17:10:00|8859.6|8844.6|8865.1|8840.1|8877.5|8848.4|8859.6|8832.3|6
1619198100000|2021-04-23 17:15:00|8865.6|8840.6|8861.6|8836.6|8867.1|8843.1|8852|8820.6|0
1619198400000|2021-04-23 17:20:00|8857.6|8842.6|8868.1|8843.1|8871.8|8852.1|8850.5|8830.7|0
1619198700000|2021-04-23 17:25:00|8866.1|8841.1|8872.1|8847.1|8873|8853.1|8860.5|8840.7|1
1619199000000|2021-04-23 17:30:00|8872.2|8847.2|8869.9|8854.9|8877.2|8857.9|8862.4|8841.9|10
1619199300000|2021-04-23 17:35:00|8874.8|8849.8|8872.8|8857.8|8877.2|8857.8|8868.4|8847.8|3
1619199600000|2021-04-23 17:40:00|8878.7|8853.7|8866.8|8829.3|8881.2|8862.3|8852.6|8829.3|12
1619199900000|2021-04-23 17:45:00|8866.9|8829.4|8839.3|8824.3|8869.8|8832.3|8834.6|8819.6|0
1619200200000|2021-04-23 17:50:00|8838.9|8823.9|8851.5|8826.5|8857.4|8835.4|8838.1|8819.8|0
1619200500000|2021-04-23 17:55:00|8851.9|8826.9|8848.4|8833.4|8864.4|8843.3|8846.9|8824|0
1619200800000|2021-04-23 18:00:00|8848.3|8833.3|8867.2|8829.7|8867.6|8839.9|8839.7|8824.7|3
1619201100000|2021-04-23 18:05:00|8868|8830.5|8861.8|8836.8|8885.1|8847.6|8861.8|8830.5|8
1619201400000|2021-04-23 18:10:00|8869|8831.5|8858.3|8843.3|8872.9|8844.8|8844.9|8807.4|7
1619201700000|2021-04-23 18:15:00|8858.8|8843.8|8877.2|8839.7|8877.2|8844.8|8845.3|8815.2|33
1619398800000|2021-04-26 01:00:00|8882.2|8844.7|8911.1|8873.6|8938.3|8900.8|8882.2|8844.7|0
1619399100000|2021-04-26 01:05:00|8911|8873.5|8905.2|8867.7|8912.1|8874.6|8897.6|8860.1|0
1619399400000|2021-04-26 01:10:00|8905.6|8868.1|8949.3|8911.8|8952.2|8914.7|8905.6|8868.1|0
1619399700000|2021-04-26 01:15:00|8950.1|8912.6|8951.6|8914.1|8958.1|8920.6|8948.8|8911.3|0
1619400000000|2021-04-26 01:20:00|8951.2|8913.7|8952.4|8914.9|8954.4|8916.9|8948.8|8911.3|0
1619400300000|2021-04-26 01:25:00|8954.1|8916.6|8940.4|8902.9|8954.6|8917.1|8938.4|8900.9|0
1619400600000|2021-04-26 01:30:00|8938.9|8901.4|8942.4|8904.9|8945.4|8907.9|8938.9|8901.4|0
1619400900000|2021-04-26 01:35:00|8941.9|8904.4|8940.5|8903|8944.4|8906.9|8938.4|8900.9|0
1619401200000|2021-04-26 01:40:00|8940.1|8902.6|8942.5|8905|8942.5|8905|8938|8900.5|0
1619401500000|2021-04-26 01:45:00|8942.7|8905.2|8940|8902.5|8944|8906.5|8940|8902.5|0
1619401800000|2021-04-26 01:50:00|8941|8903.5|8945.9|8908.4|8946.4|8908.9|8941|8903.5|0
1619402100000|2021-04-26 01:55:00|8946.4|8908.9|8937.5|8900|8946.4|8908.9|8936.5|8899|0
1619402400000|2021-04-26 02:00:00|8936.9|8899.4|8927|8889.5|8936.9|8899.4|8920.5|8883|0
1619402700000|2021-04-26 02:05:00|8926.5|8889|8918.5|8881|8926.5|8889|8912|8874.5|0
1619403000000|2021-04-26 02:10:00|8919.5|8882|8916.9|8879.4|8923.4|8885.9|8909|8871.5|0
1619403300000|2021-04-26 02:15:00|8916.5|8879|8917|8879.5|8936.5|8899|8916|8878.5|0
1619403600000|2021-04-26 02:20:00|8916.9|8879.4|8916.5|8879|8916.9|8879.4|8916.5|8879|0
1619404200000|2021-04-26 02:30:00|8915.8|8878.3|8912|8874.5|8915.8|8878.3|8910.5|8873|0
1619404500000|2021-04-26 02:35:00|8910.6|8873.1|8907.6|8870.1|8910.6|8873.1|8907.6|8870.1|0
1619404800000|2021-04-26 02:40:00|8906.1|8868.6|8898.9|8861.4|8906.1|8868.6|8894.9|8857.4|0
1619405100000|2021-04-26 02:45:00|8899|8861.5|8900.4|8862.9|8902.4|8864.9|8899|8861.5|0
1619405400000|2021-04-26 02:50:00|8900.9|8863.4|8903.4|8865.9|8903.4|8865.9|8900.9|8863.4|0
1619405700000|2021-04-26 02:55:00|8909.4|8871.9|8914.9|8877.4|8915.9|8878.4|8909.4|8871.9|0
1619406000000|2021-04-26 03:00:00|8915.4|8877.9|8913.9|8876.4|8915.9|8878.4|8913.9|8876.4|0
1619406300000|2021-04-26 03:05:00|8913.4|8875.9|8913|8875.5|8913.9|8876.4|8912.9|8875.4|0
1619406600000|2021-04-26 03:10:00|8912.5|8875|8913.4|8875.9|8913.5|8876|8912.5|8875|0
1619406900000|2021-04-26 03:15:00|8913|8875.5|8910.5|8873|8913.5|8876|8904|8866.5|0
1619407200000|2021-04-26 03:20:00|8910.4|8872.9|8910|8872.5|8910.5|8873|8910|8872.5|0
1619407500000|2021-04-26 03:25:00|8909.5|8872|8907.5|8870|8909.5|8872|8905.5|8868|0
1619407800000|2021-04-26 03:30:00|8908|8870.5|8907.5|8870|8908|8870.5|8906.5|8869|0
1619408100000|2021-04-26 03:35:00|8907.3|8869.8|8907|8869.5|8907.3|8869.8|8906.5|8869|0
1619408400000|2021-04-26 03:40:00|8906.9|8869.4|8905|8867.5|8906.9|8869.4|8903.5|8866|0
1619408700000|2021-04-26 03:45:00|8904.8|8867.3|8904.5|8867|8904.8|8867.3|8904|8866.5|0
1619409000000|2021-04-26 03:50:00|8904|8866.5|8902.5|8865|8904|8866.5|8902.5|8865|0
1619409600000|2021-04-26 04:00:00|8902.6|8865.1|8902.5|8865|8907.5|8870|8902.5|8865|0
1619409900000|2021-04-26 04:05:00|8902|8864.5|8902|8864.5|8902|8864.5|8902|8864.5|0
1619410200000|2021-04-26 04:10:00|8902.2|8864.7|8903.1|8865.6|8903.1|8865.6|8902.2|8864.7|0
1619410800000|2021-04-26 04:20:00|8903.6|8866.1|8903.1|8865.6|8903.6|8866.1|8903.1|8865.6|0
1619411100000|2021-04-26 04:25:00|8902.6|8865.1|8901.1|8863.6|8902.6|8865.1|8901.1|8863.6|0
1619411700000|2021-04-26 04:35:00|8901.6|8864.1|8902.1|8864.6|8902.1|8864.6|8901.6|8864.1|0
1619412900000|2021-04-26 04:55:00|8902.6|8865.1|8900.1|8862.6|8902.6|8865.1|8900.1|8862.6|0
1619413200000|2021-04-26 05:00:00|8900.6|8863.1|8900.6|8863.1|8900.6|8863.1|8900.6|8863.1|0
1619413800000|2021-04-26 05:10:00|8900.7|8863.2|8900.7|8863.2|8900.7|8863.2|8900.7|8863.2|0
1619414100000|2021-04-26 05:15:00|8900.2|8862.7|8900.2|8862.7|8900.2|8862.7|8900.2|8862.7|0
1619414400000|2021-04-26 05:20:00|8900.7|8863.2|8900.2|8862.7|8900.7|8863.2|8900.2|8862.7|0
1619414700000|2021-04-26 05:25:00|8901.2|8863.7|8901.7|8864.2|8901.7|8864.2|8900.2|8862.7|0
1619415000000|2021-04-26 05:30:00|8903.2|8865.7|8910.7|8873.2|8910.7|8873.2|8902.7|8865.2|0
1619415300000|2021-04-26 05:35:00|8912.2|8874.7|8899.2|8861.7|8912.2|8874.7|8899.2|8861.7|0
1619415600000|2021-04-26 05:40:00|8899.1|8861.6|8893.6|8856.1|8899.1|8861.6|8873.7|8836.2|0
1619415900000|2021-04-26 05:45:00|8893.2|8855.7|8892.2|8854.7|8894.2|8856.7|8891.2|8853.7|0
1619416200000|2021-04-26 05:50:00|8892.1|8854.6|8896.7|8859.2|8896.7|8859.2|8891.7|8854.2|0
1619416500000|2021-04-26 05:55:00|8896.6|8859.1|8896.7|8859.2|8896.7|8859.2|8895.8|8858.3|0
1619416800000|2021-04-26 06:00:00|8896.2|8858.7|8883.7|8846.2|8901.7|8864.2|8883.7|8846.2|0
1619417100000|2021-04-26 06:05:00|8880.7|8843.2|8862.7|8825.2|8882.8|8845.3|8862.2|8824.7|0
1619417400000|2021-04-26 06:10:00|8863.7|8826.2|8845.3|8807.8|8863.7|8826.2|8844.2|8806.7|0
1619417700000|2021-04-26 06:15:00|8845.7|8808.2|8850.3|8812.8|8853.2|8815.7|8825.2|8787.7|0
1619418000000|2021-04-26 06:20:00|8850.8|8813.3|8820.8|8783.3|8850.8|8813.3|8820.3|8782.8|0
1619418300000|2021-04-26 06:25:00|8821.3|8783.8|8847.3|8809.8|8848.3|8810.8|8820.3|8782.8|0
1619418600000|2021-04-26 06:30:00|8846.3|8808.8|8831.8|8794.3|8846.8|8809.3|8830.3|8792.8|0
1619418900000|2021-04-26 06:35:00|8831.3|8793.8|8836.8|8799.3|8838.8|8801.3|8820.8|8783.3|0
1619419200000|2021-04-26 06:40:00|8837.8|8800.3|8837.8|8800.3|8846.3|8808.8|8831.3|8793.8|0
1619419500000|2021-04-26 06:45:00|8837.3|8799.8|8847.8|8810.3|8850.8|8813.3|8837.3|8799.8|0
1619419800000|2021-04-26 06:50:00|8847.9|8810.4|8853.3|8815.8|8858.8|8821.3|8847.8|8810.3|0
1619420100000|2021-04-26 06:55:00|8853.4|8815.9|8834.4|8796.9|8854.3|8816.8|8823.3|8785.8|0
1619420400000|2021-04-26 07:00:00|8834.8|8797.3|8837.8|8800.3|8839|8801.5|8828.7|8791.2|0
1619420700000|2021-04-26 07:05:00|8838.6|8801.1|8843.3|8805.8|8843.3|8805.8|8838.6|8801.1|0
1619421000000|2021-04-26 07:10:00|8842.8|8805.3|8835.8|8798.3|8842.8|8805.3|8834.3|8796.8|0
1619421300000|2021-04-26 07:15:00|8835.9|8798.4|8835.9|8798.4|8841.9|8804.4|8835.9|8798.4|0
1619421600000|2021-04-26 07:20:00|8836.4|8798.9|8851.4|8813.9|8857.9|8820.4|8836.4|8798.9|0
1619421900000|2021-04-26 07:25:00|8851.3|8813.8|8857.4|8819.9|8864.4|8826.9|8850.9|8813.4|0
1619422200000|2021-04-26 07:30:00|8856.4|8818.9|8850.9|8813.4|8856.4|8818.9|8850.4|8812.9|0
1619422500000|2021-04-26 07:35:00|8850.6|8813.1|8852.9|8815.4|8852.9|8815.4|8848.4|8810.9|0
1619422800000|2021-04-26 07:40:00|8848.9|8811.4|8846.9|8809.4|8850.9|8813.4|8845.9|8808.4|0
1619423100000|2021-04-26 07:45:00|8846.4|8808.9|8855.4|8817.9|8858.9|8821.4|8846.4|8808.9|0
1619423400000|2021-04-26 07:50:00|8855.5|8818|8858.4|8820.9|8860.4|8822.9|8855.5|8818|0
1619423700000|2021-04-26 07:55:00|8858.2|8820.7|8863.4|8825.9|8869.9|8832.4|8857.5|8820|0
1619424000000|2021-04-26 08:00:00|8863.3|8825.8|8858.9|8821.4|8863.3|8825.8|8854.4|8816.9|0
1619424300000|2021-04-26 08:05:00|8859.4|8821.9|8863.9|8826.4|8866.9|8829.4|8859.4|8821.9|0
1619424600000|2021-04-26 08:10:00|8863.4|8825.9|8854.4|8816.9|8863.4|8825.9|8854|8816.5|0
1619424900000|2021-04-26 08:15:00|8850.9|8813.4|8851|8813.5|8852.4|8814.9|8845.9|8808.4|0
1619425200000|2021-04-26 08:20:00|8848|8810.5|8843.5|8806|8850.5|8813|8843|8805.5|0
1619425500000|2021-04-26 08:25:00|8843.9|8806.4|8835|8797.5|8847|8809.5|8835|8797.5|0
1619425800000|2021-04-26 08:30:00|8837.5|8800|8836|8798.5|8837.5|8800|8835.5|8798|0
1619426100000|2021-04-26 08:35:00|8836.1|8798.6|8839.5|8802|8840.5|8803|8834.5|8797|1
1619426400000|2021-04-26 08:40:00|8838.5|8801|8827.5|8790|8842.5|8805|8827.5|8790|0
1619426700000|2021-04-26 08:45:00|8828|8790.5|8829|8791.5|8837|8799.5|8824.5|8787|0
1619427000000|2021-04-26 08:50:00|8828.8|8791.3|8828|8790.5|8828.8|8791.3|8828|8790.5|0
1619427300000|2021-04-26 08:55:00|8827.5|8790|8831.5|8794|8837.8|8800.3|8827.5|8790|0
1619427600000|2021-04-26 09:00:00|8831.4|8793.9|8839.5|8802|8840|8802.5|8830|8792.5|0
1619427900000|2021-04-26 09:05:00|8838|8800.5|8837.5|8800|8840|8802.5|8836.5|8799|1
1619428200000|2021-04-26 09:10:00|8836|8798.5|8823.5|8786|8836|8798.5|8822.6|8785.1|0
1619428500000|2021-04-26 09:15:00|8823.8|8786.3|8853.5|8816|8855.5|8818|8823.8|8786.3|0
1619428800000|2021-04-26 09:20:00|8853.6|8816.1|8839|8801.5|8854|8816.5|8834.6|8797.1|0
1619429100000|2021-04-26 09:25:00|8838.6|8801.1|8839.1|8801.6|8840.6|8803.1|8837.5|8800|0
1619429400000|2021-04-26 09:30:00|8838.8|8801.3|8834.1|8796.6|8838.8|8801.3|8832.6|8795.1|0
1619429700000|2021-04-26 09:35:00|8834.6|8797.1|8838.3|8800.8|8838.7|8801.2|8834.6|8797.1|0
1619430000000|2021-04-26 09:40:00|8837.1|8799.6|8836.1|8798.6|8837.2|8799.7|8833.1|8795.6|0
1619430300000|2021-04-26 09:45:00|8837.6|8800.1|8836.1|8798.6|8838.6|8801.1|8835.6|8798.1|0
1619430600000|2021-04-26 09:50:00|8835.6|8798.1|8784.7|8747.2|8835.6|8798.1|8784.7|8747.2|0
1619430900000|2021-04-26 09:55:00|8782.6|8745.1|8768.9|8731.4|8793.5|8756|8768.1|8730.6|0
1619431200000|2021-04-26 10:00:00|8768.4|8730.9|8774.4|8736.9|8776.4|8738.9|8760.7|8723.2|0
1619431500000|2021-04-26 10:05:00|8773.6|8736.1|8773.6|8736.1|8773.6|8736.1|8773.6|8736.1|0
1619431800000|2021-04-26 10:10:00|8773.1|8735.6|8786.7|8749.2|8788.2|8750.7|8770.6|8733.1|0
1619432100000|2021-04-26 10:15:00|8788.2|8750.7|8784.5|8747|8799.1|8761.6|8783.1|8745.6|0
1619432400000|2021-04-26 10:20:00|8783.6|8746.1|8785|8747.5|8785|8747.5|8782.6|8745.1|0
1619432700000|2021-04-26 10:25:00|8785.9|8748.4|8787.3|8749.8|8789.1|8751.6|8785.9|8748.4|0
1619433000000|2021-04-26 10:30:00|8787.6|8750.1|8788.2|8750.7|8789.6|8752.1|8787.6|8750.1|0
1619433300000|2021-04-26 10:35:00|8790.1|8752.6|8788.2|8750.7|8790.1|8752.6|8788.2|8750.7|0
1619433600000|2021-04-26 10:40:00|8788.3|8750.8|8789.7|8752.2|8789.7|8752.2|8787.7|8750.2|0
1619433900000|2021-04-26 10:45:00|8789.6|8752.1|8789.7|8752.2|8789.7|8752.2|8788.8|8751.3|0
1619434200000|2021-04-26 10:50:00|8790.5|8753|8789.2|8751.7|8790.5|8753|8789.2|8751.7|0
1619434500000|2021-04-26 10:55:00|8789.7|8752.2|8790.1|8752.6|8790.1|8752.6|8789.7|8752.2|0
1619434800000|2021-04-26 11:00:00|8793.3|8755.8|8798.7|8761.2|8798.7|8761.2|8792.8|8755.3|0
1619435100000|2021-04-26 11:05:00|8798.3|8760.8|8813.4|8775.9|8813.9|8776.4|8797.8|8760.3|0
1619435400000|2021-04-26 11:10:00|8814.9|8777.4|8817.9|8780.4|8818.9|8781.4|8814.9|8777.4|0
1619435700000|2021-04-26 11:15:00|8817.4|8779.9|8822.4|8784.9|8822.4|8784.9|8816.4|8778.9|0
1619436000000|2021-04-26 11:20:00|8822.5|8785|8822.3|8784.8|8823.9|8786.4|8814.4|8776.9|0
1619436300000|2021-04-26 11:25:00|8821.4|8783.9|8822.4|8784.9|8827.9|8790.4|8815.9|8778.4|0
1619436600000|2021-04-26 11:30:00|8822.9|8785.4|8820.9|8783.4|8824.2|8786.7|8820.9|8783.4|0
1619436900000|2021-04-26 11:35:00|8821.4|8783.9|8820.9|8783.4|8824.4|8786.9|8815.4|8777.9|0
1619437200000|2021-04-26 11:40:00|8822.4|8784.9|8825|8787.5|8826|8788.5|8821.9|8784.4|0
1619437500000|2021-04-26 11:45:00|8824.7|8787.2|8830.5|8793|8831|8793.5|8823.5|8786|0
1619437800000|2021-04-26 11:50:00|8830.4|8792.9|8847|8809.5|8849.4|8811.9|8830|8792.5|0
1619438100000|2021-04-26 11:55:00|8848|8810.5|8846|8808.5|8850.9|8813.4|8843|8805.5|0
1619438400000|2021-04-26 12:00:00|8845.9|8808.4|8867.1|8829.6|8867.1|8829.6|8844|8806.5|0
1619438700000|2021-04-26 12:05:00|8867.5|8830|8873|8835.5|8886|8848.5|8867.5|8830|0
1619439000000|2021-04-26 12:10:00|8872.8|8835.3|8844|8806.5|8872.8|8835.3|8844|8806.5|0
1619439300000|2021-04-26 12:15:00|8844.5|8807|8833|8795.5|8853.5|8816|8832.5|8795|0
1619439600000|2021-04-26 12:20:00|8834.5|8797|8824.5|8787|8841.5|8804|8824.5|8787|0
1619439900000|2021-04-26 12:25:00|8825.8|8788.3|8828.3|8790.8|8829.8|8792.3|8817.1|8779.6|0
1619440200000|2021-04-26 12:30:00|8828.5|8791|8849.3|8811.8|8849.3|8811.8|8827.3|8789.8|0
1619440500000|2021-04-26 12:35:00|8851.3|8813.8|8871.8|8834.3|8875.3|8837.8|8848.8|8811.3|0
1619440800000|2021-04-26 12:40:00|8872|8834.5|8892.3|8854.8|8892.8|8855.3|8867.8|8830.3|0
1619441100000|2021-04-26 12:45:00|8893.3|8855.8|8890.5|8853|8893.8|8856.3|8886.3|8848.8|0
1619441400000|2021-04-26 12:50:00|8890.7|8853.2|8897|8859.5|8900.8|8863.3|8887|8849.5|0
1619441700000|2021-04-26 12:55:00|8897.2|8859.7|8897|8859.5|8901.5|8864|8893|8855.5|0
1619442000000|2021-04-26 13:00:00|8896.9|8859.4|8910.5|8873|8915|8877.5|8894.9|8857.4|0
1619442300000|2021-04-26 13:05:00|8913|8875.5|8917|8879.5|8919|8881.5|8909|8871.5|0
1619442600000|2021-04-26 13:10:00|8918|8880.5|8907.6|8870.1|8919.1|8881.6|8907.1|8869.6|0
1619442900000|2021-04-26 13:15:00|8909.7|8872.2|8897.6|8860.1|8909.7|8872.2|8894.6|8857.1|0
1619443200000|2021-04-26 13:20:00|8898.1|8860.6|8890.6|8853.1|8900.1|8862.6|8885.8|8848.3|0
1619443500000|2021-04-26 13:25:00|8887.1|8849.6|8895.7|8858.2|8903.7|8866.2|8886.1|8848.6|0
1619443800000|2021-04-26 13:30:00|8896.2|8858.7|8924|8886.5|8929.2|8891.7|8896.1|8858.6|0
1619444100000|2021-04-26 13:35:00|8925.7|8888.2|8918.7|8881.2|8939.7|8902.2|8918.7|8881.2|0
1619444400000|2021-04-26 13:40:00|8918.2|8880.7|8938.2|8900.7|8947.2|8909.7|8918.2|8880.7|0
1619444700000|2021-04-26 13:45:00|8939.2|8901.7|8929.3|8891.8|8944.8|8907.3|8928.3|8890.8|0
1619445000000|2021-04-26 13:50:00|8928.3|8890.8|8933.9|8896.4|8940|8902.5|8919.8|8882.3|0
1619445300000|2021-04-26 13:55:00|8934.4|8896.9|8944.1|8906.6|8946.4|8908.9|8922|8884.5|0
1619445600000|2021-04-26 14:00:00|8944.9|8907.4|8915.9|8878.4|8947.9|8910.4|8912|8874.5|0
1619445900000|2021-04-26 14:05:00|8916|8878.5|8926.4|8888.9|8934.9|8897.4|8916|8878.5|0
1619446200000|2021-04-26 14:10:00|8926.6|8889.1|8911.4|8873.9|8927.9|8890.4|8909.4|8871.9|0
1619446500000|2021-04-26 14:15:00|8910.9|8873.4|8923.4|8885.9|8923.4|8885.9|8905.9|8868.4|0
1619446800000|2021-04-26 14:20:00|8920.4|8882.9|8929|8891.5|8930.5|8893|8916.9|8879.4|2
1619447100000|2021-04-26 14:25:00|8929.3|8891.8|8933.9|8896.4|8937|8899.5|8920.5|8883|0
1619447400000|2021-04-26 14:30:00|8933|8895.5|8926|8888.5|8933|8895.5|8906|8868.5|0
1619447700000|2021-04-26 14:35:00|8926.1|8888.6|8925|8887.5|8933.5|8896|8914.5|8877|0
1619448000000|2021-04-26 14:40:00|8926|8888.5|8942.1|8904.6|8943|8905.5|8921.5|8884|0
1619448300000|2021-04-26 14:45:00|8942.6|8905.1|8921.5|8884|8943.1|8905.6|8921.1|8883.6|0
1619448600000|2021-04-26 14:50:00|8921.1|8883.6|8920.1|8882.6|8929.1|8891.6|8915.6|8878.1|0
1619448900000|2021-04-26 14:55:00|8920.5|8883|8921.1|8883.6|8935.6|8898.1|8920.5|8883|0
1619449200000|2021-04-26 15:00:00|8921.2|8883.7|8935.6|8898.1|8938.9|8901.4|8920.1|8882.6|0
1619449500000|2021-04-26 15:05:00|8935.4|8897.9|8929.2|8891.7|8935.4|8897.9|8918.6|8881.1|0
1619449800000|2021-04-26 15:10:00|8929.6|8892.1|8924.1|8886.6|8939.1|8901.6|8924.1|8886.6|0
1619450100000|2021-04-26 15:15:00|8925.1|8887.6|8932.1|8894.6|8934.5|8897|8924.1|8886.6|0
1619450400000|2021-04-26 15:20:00|8932.6|8895.1|8917.6|8880.1|8937.6|8900.1|8917.2|8879.7|0
1619450700000|2021-04-26 15:25:00|8917.5|8880|8924.6|8887.1|8929.6|8892.1|8910.6|8873.1|0
1619451000000|2021-04-26 15:30:00|8924.8|8887.3|8925.6|8888.1|8934.1|8896.6|8921.1|8883.6|0
1619451300000|2021-04-26 15:35:00|8925.5|8888|8928.7|8891.2|8930.1|8892.6|8919.6|8882.1|0
1619451600000|2021-04-26 15:40:00|8929.2|8891.7|8939.6|8902.1|8948.7|8911.2|8926.7|8889.2|0
1619451900000|2021-04-26 15:45:00|8939.2|8901.7|8945.2|8907.7|8948.2|8910.7|8939.2|8901.7|0
1619452200000|2021-04-26 15:50:00|8945.7|8908.2|8938.7|8901.2|8945.7|8908.2|8933.2|8895.7|0
1619452500000|2021-04-26 15:55:00|8938.6|8901.1|8943.7|8906.2|8943.7|8906.2|8926.7|8889.2|0
1619452800000|2021-04-26 16:00:00|8944.2|8906.7|8944.7|8907.2|8945.6|8908.1|8934.8|8897.3|0
1619453100000|2021-04-26 16:05:00|8944.2|8906.7|8945.7|8908.2|8948.2|8910.7|8943.7|8906.2|0
1619453400000|2021-04-26 16:10:00|8947.2|8909.7|8944.7|8907.2|8948.7|8911.2|8944.2|8906.7|0
1619453700000|2021-04-26 16:15:00|8944.2|8906.7|8940.2|8902.7|8945.2|8907.7|8938.2|8900.7|0
1619454000000|2021-04-26 16:20:00|8940.4|8902.9|8946.2|8908.7|8947.7|8910.2|8940.4|8902.9|0
1619454300000|2021-04-26 16:25:00|8945.9|8908.4|8939.7|8902.2|8946.7|8909.2|8938.1|8900.6|0
1619454600000|2021-04-26 16:30:00|8939.4|8901.9|8935.3|8897.8|8939.4|8901.9|8930.2|8892.7|0
1619454900000|2021-04-26 16:35:00|8935.4|8897.9|8934.8|8897.3|8943.3|8905.8|8933.3|8895.8|0
1619455200000|2021-04-26 16:40:00|8933.3|8895.8|8938.8|8901.3|8943.3|8905.8|8932.8|8895.3|0
1619455500000|2021-04-26 16:45:00|8938.6|8901.1|8930.8|8893.3|8938.8|8901.3|8930.8|8893.3|0
1619455800000|2021-04-26 16:50:00|8929.8|8892.3|8942.8|8905.3|8943.5|8906|8929.3|8891.8|0
1619456100000|2021-04-26 16:55:00|8942.5|8905|8942.9|8905.4|8942.9|8905.4|8937.8|8900.3|0
1619456400000|2021-04-26 17:00:00|8943.3|8905.8|8942.8|8905.3|8943.8|8906.3|8941.3|8903.8|0
1619456700000|2021-04-26 17:05:00|8942.9|8905.4|8948.3|8910.8|8948.8|8911.3|8942.9|8905.4|0
1619457000000|2021-04-26 17:10:00|8946.8|8909.3|8941.3|8903.8|8948.8|8911.3|8934.8|8897.3|0
1619457300000|2021-04-26 17:15:00|8942.8|8905.3|8933.7|8896.2|8946.3|8908.8|8933.7|8896.2|0
1619457600000|2021-04-26 17:20:00|8932.8|8895.3|8934.3|8896.8|8934.3|8896.8|8926.3|8888.8|0
1619457900000|2021-04-26 17:25:00|8936.3|8898.8|8942.3|8904.8|8943.3|8905.8|8936.3|8898.8|0
1619458200000|2021-04-26 17:30:00|8941.3|8903.8|8945.9|8908.4|8947.4|8909.9|8941.3|8903.8|0
1619458500000|2021-04-26 17:35:00|8946.4|8908.9|8951.4|8913.9|8952.9|8915.4|8946.4|8908.9|0
1619458800000|2021-04-26 17:40:00|8952.4|8914.9|8949.8|8912.3|8952.9|8915.4|8948.9|8911.4|0
1619459100000|2021-04-26 17:45:00|8949.4|8911.9|8949.4|8911.9|8952.4|8914.9|8949.4|8911.9|0
1619459400000|2021-04-26 17:50:00|8949.5|8912|8951.7|8914.2|8951.7|8914.2|8949.2|8911.7|1
1619459700000|2021-04-26 17:55:00|8951.3|8913.8|8931.5|8894|8951.7|8914.2|8931.5|8894|0
1619460000000|2021-04-26 18:00:00|8932.4|8894.9|8928.8|8891.3|8948.3|8910.8|8923.6|8891.3|1
1619460300000|2021-04-26 18:05:00|8929.2|8891.7|8921|8883.5|8935.2|8897.7|8917.7|8880.2|0
1619460600000|2021-04-26 18:10:00|8921.3|8883.8|8916.4|8878.9|8924|8886.5|8904.5|8867|0
1619460900000|2021-04-26 18:15:00|8916.9|8879.4|8916.3|8878.8|8917.9|8880.4|8912.3|8874.8|0
1619485200000|2021-04-27 01:00:00|8912.6|8875.1|8932.6|8895.1|8942.6|8905.1|8912.6|8875.1|0
1619485500000|2021-04-27 01:05:00|8932.3|8894.8|8929.2|8891.7|8934.7|8897.2|8925.7|8888.2|0
1619485800000|2021-04-27 01:10:00|8929.7|8892.2|8918.2|8880.7|8930.2|8892.7|8917.7|8880.2|0
1619486100000|2021-04-27 01:15:00|8918.7|8881.2|8916.2|8878.7|8918.7|8881.2|8914.7|8877.2|0
1619486400000|2021-04-27 01:20:00|8915.2|8877.7|8917.7|8880.2|8919.2|8881.7|8913.2|8875.7|0
1619486700000|2021-04-27 01:25:00|8916.2|8878.7|8914.7|8877.2|8916.2|8878.7|8912.7|8875.2|0
1619487300000|2021-04-27 01:35:00|8913.2|8875.7|8916.7|8879.2|8916.7|8879.2|8908.2|8870.7|0
1619487600000|2021-04-27 01:40:00|8916.2|8878.7|8915.6|8878.1|8918.2|8880.7|8915.6|8878.1|0
1619487900000|2021-04-27 01:45:00|8915.2|8877.7|8910.7|8873.2|8916.2|8878.7|8910.7|8873.2|0
1619488200000|2021-04-27 01:50:00|8910.6|8873.1|8903.7|8866.2|8910.6|8873.1|8896.2|8858.7|0
1619488500000|2021-04-27 01:55:00|8903.9|8866.4|8911.2|8873.7|8911.2|8873.7|8903.9|8866.4|0
1619488800000|2021-04-27 02:00:00|8911.3|8873.8|8911.8|8874.3|8916.2|8878.7|8910.8|8873.3|0
1619489100000|2021-04-27 02:05:00|8912.3|8874.8|8912.3|8874.8|8912.3|8874.8|8912.3|8874.8|0
1619489400000|2021-04-27 02:10:00|8912.2|8874.7|8911.3|8873.8|8912.2|8874.7|8911.3|8873.8|0
1619489700000|2021-04-27 02:15:00|8911.1|8873.6|8908.8|8871.3|8911.1|8873.6|8908.8|8871.3|0
1619490300000|2021-04-27 02:25:00|8908.3|8870.8|8905.8|8868.3|8908.3|8870.8|8905.8|8868.3|0
1619490600000|2021-04-27 02:30:00|8906.1|8868.6|8891.3|8853.8|8907.2|8869.7|8890.8|8853.3|0
1619490900000|2021-04-27 02:35:00|8890.8|8853.3|8888.3|8850.8|8890.8|8853.3|8887.3|8849.8|0
1619491200000|2021-04-27 02:40:00|8888.8|8851.3|8888.3|8850.8|8888.8|8851.3|8888.3|8850.8|0
1619491500000|2021-04-27 02:45:00|8888.5|8851|8888.8|8851.3|8890.8|8853.3|8888.5|8851|0
1619491800000|2021-04-27 02:50:00|8888.9|8851.4|8888.8|8851.3|8889.3|8851.8|8887.8|8850.3|0
1619492100000|2021-04-27 02:55:00|8889.3|8851.8|8891.4|8853.9|8891.9|8854.4|8889.3|8851.8|0
1619492400000|2021-04-27 03:00:00|8891.9|8854.4|8886.4|8848.9|8891.9|8854.4|8879.4|8841.9|0
1619492700000|2021-04-27 03:05:00|8886.3|8848.8|8883.9|8846.4|8896.4|8858.9|8883.9|8846.4|0
1619493000000|2021-04-27 03:10:00|8884.4|8846.9|8872.9|8835.4|8884.4|8846.9|8872.9|8835.4|0
1619493300000|2021-04-27 03:15:00|8873.9|8836.4|8882.9|8845.4|8887.4|8849.9|8872.9|8835.4|0
1619493600000|2021-04-27 03:20:00|8883|8845.5|8882.4|8844.9|8884.4|8846.9|8882|8844.5|0
1619493900000|2021-04-27 03:25:00|8882.6|8845.1|8882.9|8845.4|8883.9|8846.4|8880.9|8843.4|0
1619494200000|2021-04-27 03:30:00|8883.4|8845.9|8884.9|8847.4|8884.9|8847.4|8883.4|8845.9|0
1619494500000|2021-04-27 03:35:00|8885.4|8847.9|8885.4|8847.9|8888.4|8850.9|8885.4|8847.9|0
1619494800000|2021-04-27 03:40:00|8885.2|8847.7|8883.9|8846.4|8885.2|8847.7|8883.1|8845.6|0
1619495100000|2021-04-27 03:45:00|8882.4|8844.9|8883.4|8845.9|8883.4|8845.9|8882.4|8844.9|0
1619495700000|2021-04-27 03:55:00|8883.5|8846|8882|8844.5|8883.5|8846|8882|8844.5|0
1619496000000|2021-04-27 04:00:00|8882.1|8844.6|8881|8843.5|8882.8|8845.3|8881|8843.5|0
1619496600000|2021-04-27 04:10:00|8881.1|8843.6|8881|8843.5|8881.4|8843.9|8881|8843.5|0
1619497200000|2021-04-27 04:20:00|8880.9|8843.4|8880|8842.5|8880.9|8843.4|8880|8842.5|0
1619497800000|2021-04-27 04:30:00|8880.5|8843|8880.5|8843|8880.5|8843|8880.5|8843|0
1619498400000|2021-04-27 04:40:00|8880|8842.5|8880|8842.5|8880|8842.5|8880|8842.5|0
1619498700000|2021-04-27 04:45:00|8880.5|8843|8880|8842.5|8880.5|8843|8880|8842.5|0
1619499000000|2021-04-27 04:50:00|8880.1|8842.6|8880.6|8843.1|8880.6|8843.1|8880.1|8842.6|0
1619499300000|2021-04-27 04:55:00|8881.1|8843.6|8880.6|8843.1|8881.1|8843.6|8880.1|8842.6|0
1619499900000|2021-04-27 05:05:00|8881.1|8843.6|8881.1|8843.6|8881.1|8843.6|8880.6|8843.1|0
1619500200000|2021-04-27 05:10:00|8881.6|8844.1|8881.1|8843.6|8881.6|8844.1|8881.1|8843.6|0
1619500500000|2021-04-27 05:15:00|8884.1|8846.6|8884.1|8846.6|8884.1|8846.6|8884.1|8846.6|0
1619500800000|2021-04-27 05:20:00|8884.2|8846.7|8884.6|8847.1|8884.6|8847.1|8884.1|8846.6|0
1619501100000|2021-04-27 05:25:00|8884.5|8847|8895.1|8857.6|8895.1|8857.6|8884.1|8846.6|0
1619501400000|2021-04-27 05:30:00|8897.7|8860.2|8921.7|8884.2|8921.7|8884.2|8896.8|8859.3|0
1619501700000|2021-04-27 05:35:00|8922.1|8884.6|8923|8885.5|8923.8|8886.3|8918.3|8880.8|0
1619502000000|2021-04-27 05:40:00|8924.3|8886.8|8923.8|8886.3|8924.3|8886.8|8920.4|8882.9|0
1619502300000|2021-04-27 05:45:00|8925.1|8887.6|8923.9|8886.4|8925.1|8887.6|8919.6|8882.1|0
1619502600000|2021-04-27 05:50:00|8926|8888.5|8923.9|8886.4|8926.5|8889|8920.1|8882.6|0
1619502900000|2021-04-27 05:55:00|8924.3|8886.8|8924.4|8886.9|8924.4|8886.9|8923.9|8886.4|0
1619503200000|2021-04-27 06:00:00|8925.2|8887.7|8926.1|8888.6|8926.9|8889.4|8925.2|8887.7|0
1619503500000|2021-04-27 06:05:00|8925.6|8888.1|8920.2|8882.7|8925.6|8888.1|8919.8|8882.3|0
1619503800000|2021-04-27 06:10:00|8920.7|8883.2|8915.3|8877.8|8921.5|8884|8915.3|8877.8|0
1619504100000|2021-04-27 06:15:00|8908.8|8871.3|8907.7|8870.2|8913.3|8875.8|8907.7|8870.2|0
1619504400000|2021-04-27 06:20:00|8907.2|8869.7|8911.4|8873.9|8911.4|8873.9|8907.2|8869.7|0
1619504700000|2021-04-27 06:25:00|8910.9|8873.4|8915.1|8877.6|8915.1|8877.6|8909.9|8872.4|0
1619505000000|2021-04-27 06:30:00|8914.6|8877.1|8921.8|8884.3|8921.8|8884.3|8914.6|8877.1|0
1619505300000|2021-04-27 06:35:00|8922.2|8884.7|8918.9|8881.4|8926.4|8888.9|8917.6|8880.1|0
1619505600000|2021-04-27 06:40:00|8921.4|8883.9|8918.1|8880.6|8924.3|8886.8|8916|8878.5|0
1619505900000|2021-04-27 06:45:00|8922.9|8885.4|8919.1|8881.6|8922.9|8885.4|8917.8|8880.3|0
1619506200000|2021-04-27 06:50:00|8918.6|8881.1|8931.5|8894|8931.5|8894|8918.5|8881|0
1619506500000|2021-04-27 06:55:00|8932|8894.5|8943.3|8905.8|8943.3|8905.8|8932|8894.5|0
1619506800000|2021-04-27 07:00:00|8943.8|8906.3|8943.8|8906.3|8952.3|8914.8|8943.8|8906.3|0
1619507100000|2021-04-27 07:05:00|8943.7|8906.2|8944.3|8906.8|8947.3|8909.8|8940.8|8903.3|0
1619507400000|2021-04-27 07:10:00|8944.4|8906.9|8954.3|8916.8|8954.3|8916.8|8944.3|8906.8|0
1619507700000|2021-04-27 07:15:00|8954.5|8917|8957.8|8920.3|8959.8|8922.3|8954.5|8917|0
1619508000000|2021-04-27 07:20:00|8958.3|8920.8|8956.8|8919.3|8958.8|8921.3|8945.3|8907.8|0
1619508300000|2021-04-27 07:25:00|8956.9|8919.4|8957.9|8920.4|8958.4|8920.9|8956.9|8919.4|0
1619508600000|2021-04-27 07:30:00|8958.4|8920.9|8966.4|8928.9|8966.4|8928.9|8958.4|8920.9|0
1619508900000|2021-04-27 07:35:00|8975.2|8937.7|8984.3|8946.8|8985.4|8947.9|8975.1|8937.6|0
1619509200000|2021-04-27 07:40:00|8984.6|8947.1|8985.3|8947.8|8991.5|8954|8982.5|8945|0
1619509500000|2021-04-27 07:45:00|8985.8|8948.3|8990.4|8952.9|8992.9|8955.4|8985.8|8948.3|0
1619509800000|2021-04-27 07:50:00|8990|8952.5|9011.7|8974.2|9015.6|8978.1|8989.5|8952|0
1619510100000|2021-04-27 07:55:00|9010.8|8973.3|9012.7|8975.2|9015.6|8978.1|9005.6|8968.1|0
1619510400000|2021-04-27 08:00:00|9010.2|8972.7|9003.3|8965.8|9014.7|8977.2|9001.9|8964.4|0
1619510700000|2021-04-27 08:05:00|9004.8|8967.3|9010.7|8973.2|9012.2|8974.7|9003.7|8966.2|0
1619511000000|2021-04-27 08:10:00|9011.7|8974.2|9012.6|8975.1|9013|8975.5|9010.7|8973.2|0
1619511300000|2021-04-27 08:15:00|9011.8|8974.3|9005|8967.5|9011.8|8974.3|9001.7|8964.2|0
1619511600000|2021-04-27 08:20:00|9004.5|8967|9005.7|8968.2|9008.2|8970.7|9004.5|8967|0
1619511900000|2021-04-27 08:25:00|9006.1|8968.6|9003.9|8966.4|9006.1|8968.6|9003.1|8965.6|0
1619512200000|2021-04-27 08:30:00|9004.3|8966.8|8986.4|8948.9|9004.3|8966.8|8986.4|8948.9|0
1619512500000|2021-04-27 08:35:00|8986.8|8949.3|8988.6|8951.1|8990.1|8952.6|8986|8948.5|0
1619512800000|2021-04-27 08:40:00|8990.5|8953|8991|8953.5|8991.5|8954|8989|8951.5|0
1619513100000|2021-04-27 08:45:00|8990.9|8953.4|8987.6|8950.1|8991.8|8954.3|8986.6|8949.1|0
1619513400000|2021-04-27 08:50:00|8987.1|8949.6|8983.2|8945.7|8988.1|8950.6|8983.2|8945.7|0
1619513700000|2021-04-27 08:55:00|8982.7|8945.2|8990.7|8953.2|8991.9|8954.4|8981.2|8943.7|0
1619514000000|2021-04-27 09:00:00|8990.9|8953.4|8996.6|8959.1|9002.5|8965|8990.9|8953.4|0
1619514300000|2021-04-27 09:05:00|8997.5|8960|8984.1|8946.6|9000|8962.5|8984.1|8946.6|0
1619514600000|2021-04-27 09:10:00|8986.8|8949.3|8980.4|8942.9|8993.9|8956.4|8978.6|8941.1|0
1619514900000|2021-04-27 09:15:00|8979.1|8941.6|8969.5|8932|8979.1|8941.6|8969.5|8932|0
1619515200000|2021-04-27 09:20:00|8970.5|8933|8968.5|8931|8970.5|8933|8968.5|8931|0
1619515500000|2021-04-27 09:25:00|8969|8931.5|8964|8926.5|8969|8931.5|8963|8925.5|0
1619515800000|2021-04-27 09:30:00|8964.1|8926.6|8970|8932.5|8970|8932.5|8962.5|8925|0
1619516100000|2021-04-27 09:35:00|8969.5|8932|8969|8931.5|8970|8932.5|8964|8926.5|0
1619516400000|2021-04-27 09:40:00|8969.7|8932.2|8972|8934.5|8973.5|8936|8969.7|8932.2|0
1619516700000|2021-04-27 09:45:00|8973|8935.5|8976.8|8939.3|8978.2|8940.7|8973|8935.5|0
1619517000000|2021-04-27 09:50:00|8975.3|8937.8|8972.1|8934.6|8975.3|8937.8|8970.6|8933.1|0
1619517300000|2021-04-27 09:55:00|8971.8|8934.3|8974.9|8937.4|8974.9|8937.4|8969.6|8932.1|0
1619517600000|2021-04-27 10:00:00|8975|8937.5|8981.5|8944|8983.2|8945.7|8975|8937.5|0
1619517900000|2021-04-27 10:05:00|8981.1|8943.6|8981.5|8944|8981.5|8944|8981.1|8943.6|0
1619518200000|2021-04-27 10:10:00|8980.1|8942.6|8989.7|8952.2|8989.7|8952.2|8979.6|8942.1|0
1619518500000|2021-04-27 10:15:00|8989.8|8952.3|8989.2|8951.7|8992|8954.5|8989.2|8951.7|0
1619518800000|2021-04-27 10:20:00|8988.2|8950.7|8987.2|8949.7|8988.7|8951.2|8986.2|8948.7|0
1619519100000|2021-04-27 10:25:00|8986.4|8948.9|8986.8|8949.3|8986.8|8949.3|8986.4|8948.9|0
1619519400000|2021-04-27 10:30:00|8985.9|8948.4|8985.9|8948.4|8985.9|8948.4|8985.9|8948.4|0
1619519700000|2021-04-27 10:35:00|8986.6|8949.1|8986.4|8948.9|8987.9|8950.4|8986.4|8948.9|0
1619520000000|2021-04-27 10:40:00|8986.7|8949.2|8989.9|8952.4|8989.9|8952.4|8986.7|8949.2|0
1619520300000|2021-04-27 10:45:00|8990.3|8952.8|9001.4|8963.9|9001.4|8963.9|8990.3|8952.8|0
1619520600000|2021-04-27 10:50:00|9001.7|8964.2|8999.3|8961.8|9001.7|8964.2|8994.1|8956.6|0
1619520900000|2021-04-27 10:55:00|8999.7|8962.2|9001.4|8963.9|9002.2|8964.7|8999.7|8962.2|0
1619521200000|2021-04-27 11:00:00|9002.7|8965.2|9004.2|8966.7|9007.4|8969.9|9002.7|8965.2|0
1619521500000|2021-04-27 11:05:00|9003.8|8966.3|8986.6|8949.1|9004.2|8966.7|8985.3|8947.8|0
1619521800000|2021-04-27 11:10:00|8987|8949.5|8995.3|8957.8|8995.3|8957.8|8987|8949.5|0
1619522100000|2021-04-27 11:15:00|8995.4|8957.9|8995.4|8957.9|8995.4|8957.9|8995.4|8957.9|0
1619522400000|2021-04-27 11:20:00|8995.8|8958.3|8994.4|8956.9|8996.4|8958.9|8993.9|8956.4|0
1619522700000|2021-04-27 11:25:00|8993.9|8956.4|8996.4|8958.9|8997.4|8959.9|8993.6|8956.1|0
1619523000000|2021-04-27 11:30:00|8996.5|8959|8995.4|8957.9|8997.7|8960.2|8995.4|8957.9|0
1619523300000|2021-04-27 11:35:00|8994.5|8957|8995.5|8958|8998.9|8961.4|8994.5|8957|0
1619523600000|2021-04-27 11:40:00|8996.4|8958.9|8990.8|8953.3|8996.4|8958.9|8990.7|8953.2|0
1619523900000|2021-04-27 11:45:00|8990.9|8953.4|8990|8952.5|8991.3|8953.8|8988.6|8951.1|0
1619524200000|2021-04-27 11:50:00|8993|8955.5|8994.5|8957|8997.4|8959.9|8993|8955.5|0
1619524500000|2021-04-27 11:55:00|8995|8957.5|9007.1|8969.6|9010.9|8973.4|8995|8957.5|0
1619524800000|2021-04-27 12:00:00|9007.5|8970|9009.9|8972.4|9016.5|8979|9006.3|8968.8|0
1619525100000|2021-04-27 12:05:00|9010|8972.5|9009.9|8972.4|9026.2|8988.7|9009.9|8972.4|0
1619525400000|2021-04-27 12:10:00|9009.1|8971.6|8981.7|8944.2|9009.1|8971.6|8981.7|8944.2|0
1619525700000|2021-04-27 12:15:00|8982|8944.5|8968.7|8931.2|8990|8952.5|8965.7|8928.2|0
1619526000000|2021-04-27 12:20:00|8968.6|8931.1|8982.2|8944.7|8987.2|8949.7|8963.7|8926.2|0
1619526300000|2021-04-27 12:25:00|8982.1|8944.6|8991.4|8953.9|8999.4|8961.9|8979.7|8942.2|0
1619526600000|2021-04-27 12:30:00|8993.3|8955.8|8978.3|8963.3|8997.7|8967.3|8977.2|8944.7|0
1619526900000|2021-04-27 12:35:00|8978.6|8963.6|8985.8|8970.8|8987.1|8972.1|8978.6|8963.6|0
1619527200000|2021-04-27 12:40:00|8982.3|8967.3|8968.1|8930.6|8987.6|8970|8966.4|8928.9|2
1619527500000|2021-04-27 12:45:00|8967.8|8930.3|8970.8|8933.3|8982.9|8945.4|8962|8924.5|0
1619527800000|2021-04-27 12:50:00|8971.3|8933.8|8945.8|8908.3|8978.5|8941|8940.3|8902.8|0
1619528100000|2021-04-27 12:55:00|8945.7|8908.2|8918.6|8881.1|8945.7|8908.2|8906.1|8868.6|0
1619528400000|2021-04-27 13:00:00|8919.1|8881.6|8928.1|8890.6|8944.6|8907.1|8919.1|8881.6|0
1619528700000|2021-04-27 13:05:00|8927.9|8890.4|8929.6|8892.1|8937.6|8900.1|8925.1|8887.6|0
1619529000000|2021-04-27 13:10:00|8929.1|8891.6|8934.6|8897.1|8954.6|8917.1|8928.1|8890.6|0
1619529300000|2021-04-27 13:15:00|8934.1|8896.6|8937.1|8899.6|8938.6|8901.1|8930.6|8893.1|0
1619529600000|2021-04-27 13:20:00|8936.9|8899.4|8946.1|8908.6|8947.6|8910.1|8935.6|8898.1|0
1619529900000|2021-04-27 13:25:00|8946.2|8908.7|8954.1|8916.6|8960.6|8923.1|8946.2|8908.7|0
1619530200000|2021-04-27 13:30:00|8954|8916.5|8886.6|8849.1|8954|8916.5|8885.6|8848.1|0
1619530500000|2021-04-27 13:35:00|8884.6|8847.1|8894.1|8856.6|8901.5|8864|8883.1|8845.6|0
1619530800000|2021-04-27 13:40:00|8894.5|8857|8936.1|8898.6|8938.8|8901.3|8893.1|8855.6|0
1619531100000|2021-04-27 13:45:00|8934.1|8896.6|8935.1|8897.6|8960|8922.5|8928.6|8891.1|0
1619531400000|2021-04-27 13:50:00|8935.8|8898.3|8978.5|8941|8979|8941.5|8935.1|8897.6|0
1619531700000|2021-04-27 13:55:00|8977.5|8940|8962.1|8924.6|8980.5|8943|8957|8919.5|0
1619532000000|2021-04-27 14:00:00|8962.6|8925.1|8971.6|8934.1|8972.1|8934.6|8953.1|8915.6|0
1619532300000|2021-04-27 14:05:00|8972.1|8934.6|9005|8967.5|9006.4|8968.9|8971.6|8934.1|0
1619532600000|2021-04-27 14:10:00|9004|8966.5|9002.3|8964.8|9018.5|8981|8999.4|8961.9|0
1619532900000|2021-04-27 14:15:00|9000.8|8963.3|9003.2|8965.7|9010.6|8973.1|8999.6|8962.1|0
1619533200000|2021-04-27 14:20:00|9002.7|8965.2|9004.1|8966.6|9013.9|8976.4|9000.6|8963.1|0
1619533500000|2021-04-27 14:25:00|9003.6|8966.1|9014.3|8976.8|9015.9|8978.4|9000.1|8962.6|0
1619533800000|2021-04-27 14:30:00|9013.9|8976.4|9056.4|9018.9|9064.9|9027.4|9006.5|8975.5|1
1619534100000|2021-04-27 14:35:00|9056.9|9019.4|9098.4|9060.9|9100.5|9063|9048.9|9011.4|0
1619534400000|2021-04-27 14:40:00|9096.4|9058.9|9081.6|9044.1|9132.2|9094.7|9078.2|9040.7|0
1619534700000|2021-04-27 14:45:00|9081.2|9043.7|9076|9038.5|9091.7|9054.2|9060.7|9023.2|0
1619535000000|2021-04-27 14:50:00|9077.7|9040.2|9064.2|9026.7|9078.2|9040.7|9050.2|9012.7|0
1619535300000|2021-04-27 14:55:00|9059.7|9022.2|9075.2|9037.7|9077.7|9040.2|9059.7|9022.2|0
1619535600000|2021-04-27 15:00:00|9078.2|9040.7|9066.7|9029.2|9078.7|9041.2|9065.7|9028.2|0
1619535900000|2021-04-27 15:05:00|9066.8|9029.3|9054.8|9017.3|9074.7|9037.2|9050.2|9012.7|0
1619536200000|2021-04-27 15:10:00|9055.2|9017.7|9061.8|9024.3|9062.2|9024.7|9055.2|9017.7|0
1619536500000|2021-04-27 15:15:00|9062.2|9024.7|9070.6|9033.1|9070.7|9033.2|9058.2|9020.7|0
1619536800000|2021-04-27 15:20:00|9069.6|9032.1|9089|9051.5|9092|9054.5|9062.5|9025|0
1619537100000|2021-04-27 15:25:00|9086.5|9049|9094.7|9057.2|9096.7|9059.2|9082.5|9045|0
1619537400000|2021-04-27 15:30:00|9094.5|9057|9083.8|9046.3|9098.7|9061.2|9081.2|9043.7|0
1619537700000|2021-04-27 15:35:00|9084.2|9046.7|9088.5|9051|9091.9|9054.4|9077|9039.5|1
1619538000000|2021-04-27 15:40:00|9089.4|9051.9|9071.3|9033.8|9092.4|9054.9|9069.4|9031.9|0
1619538300000|2021-04-27 15:45:00|9070.5|9033|9071.4|9033.9|9074.1|9036.6|9064.8|9027.3|0
1619538600000|2021-04-27 15:50:00|9071.9|9034.4|9094.5|9057|9094.7|9057.2|9071.4|9033.9|0
1619538900000|2021-04-27 15:55:00|9094.6|9057.1|9088|9050.5|9095|9057.5|9078.6|9041.1|0
1619539200000|2021-04-27 16:00:00|9094.1|9056.6|9104|9066.5|9105.8|9068.3|9094.1|9056.6|0
1619539500000|2021-04-27 16:05:00|9103.5|9066|9106.7|9069.2|9106.7|9069.2|9099.9|9062.4|0
1619539800000|2021-04-27 16:10:00|9106.8|9069.3|9094.5|9057|9111.7|9074.2|9094.5|9057|0
1619540100000|2021-04-27 16:15:00|9095|9057.5|9104|9066.5|9114.3|9076.8|9093.5|9056|0
1619540400000|2021-04-27 16:20:00|9103|9065.5|9093.1|9055.6|9107.5|9070|9087.8|9050.3|0
1619540700000|2021-04-27 16:25:00|9093.7|9056.2|9080.4|9042.9|9094.6|9060.6|9064|9026.5|1
1619541000000|2021-04-27 16:30:00|9081.6|9044.1|9075.9|9038.4|9082.4|9044.9|9064|9026.5|0
1619541300000|2021-04-27 16:35:00|9075.4|9037.9|9070.6|9033.1|9075.4|9037.9|9057.6|9020.1|0
1619541600000|2021-04-27 16:40:00|9071.4|9033.9|9069.4|9031.9|9072.5|9035|9061.9|9024.4|0
1619541900000|2021-04-27 16:45:00|9069.3|9031.8|9056.4|9018.9|9070.4|9032.9|9054.9|9017.4|0
1619542200000|2021-04-27 16:50:00|9057.4|9019.9|9063.9|9026.4|9067.4|9029.9|9057.4|9019.9|0
1619542500000|2021-04-27 16:55:00|9064.4|9026.9|9077.4|9039.9|9077.4|9039.9|9064.4|9026.9|0
1619542800000|2021-04-27 17:00:00|9076.4|9038.9|9080.9|9043.4|9080.9|9043.4|9066.4|9028.9|0
1619543100000|2021-04-27 17:05:00|9081.9|9044.4|9079.9|9042.4|9082.4|9044.9|9078.6|9041.1|0
1619543400000|2021-04-27 17:10:00|9079.8|9042.3|9083.9|9046.4|9091.4|9053.9|9078.9|9041.4|0
1619543700000|2021-04-27 17:15:00|9084.1|9046.6|9094.7|9057.2|9094.7|9057.2|9084.1|9046.6|0
1619544000000|2021-04-27 17:20:00|9096.2|9058.7|9108.7|9071.2|9109.7|9072.2|9094.7|9057.2|0
1619544300000|2021-04-27 17:25:00|9111.7|9074.2|9117.2|9079.7|9117.7|9080.2|9111.7|9074.2|0
1619544600000|2021-04-27 17:30:00|9117.3|9079.8|9111.2|9073.7|9118.7|9081.2|9108.8|9071.3|0
1619544900000|2021-04-27 17:35:00|9111.1|9073.6|9125.7|9088.2|9125.7|9088.2|9107.7|9070.2|0
1619545200000|2021-04-27 17:40:00|9125.8|9088.3|9134|9096.5|9135.5|9098|9123.7|9086.2|0
1619545500000|2021-04-27 17:45:00|9134.4|9096.9|9137|9099.5|9148.9|9111.4|9125.5|9088|0
1619545800000|2021-04-27 17:50:00|9137.5|9100|9138|9100.5|9146|9108.5|9131.1|9093.6|0
1619546100000|2021-04-27 17:55:00|9138.1|9100.6|9157|9119.5|9165|9127.5|9138.1|9100.6|0
1619546400000|2021-04-27 18:00:00|9155.5|9118|9157.3|9119.8|9161.9|9124.4|9154|9116.5|0
1619546700000|2021-04-27 18:05:00|9156.4|9118.9|9154.9|9117.4|9161.4|9123.9|9144.1|9106.6|0
1619547000000|2021-04-27 18:10:00|9155.9|9118.4|9151.9|9114.4|9167.9|9130.4|9128.4|9090.9|0
1619547300000|2021-04-27 18:15:00|9152.4|9114.9|9139.9|9102.4|9158.9|9121.4|9129.9|9092.4|0
1619571600000|2021-04-28 01:00:00|9112.4|9074.9|9045.4|9007.9|9115.9|9078.4|9041.4|9003.9|0
1619571900000|2021-04-28 01:05:00|9045.2|9007.7|9064.9|9027.4|9071.9|9034.4|9043.4|9005.9|0
1619572200000|2021-04-28 01:10:00|9064.8|9027.3|9057.9|9020.4|9066.4|9028.9|9048.9|9011.4|0
1619572500000|2021-04-28 01:15:00|9056.4|9018.9|9022.3|8984.8|9061.4|9023.9|9021.9|8984.4|0
1619572800000|2021-04-28 01:20:00|9024.4|8986.9|9004.4|8966.9|9026.4|8988.9|8990.4|8952.9|0
1619573100000|2021-04-28 01:25:00|9004.6|8967.1|9005.4|8967.9|9008.4|8970.9|8992.9|8955.4|0
1619573400000|2021-04-28 01:30:00|9005.9|8968.4|9003.4|8965.9|9011.4|8973.9|9002.9|8965.4|0
1619573700000|2021-04-28 01:35:00|9002.5|8965|9003.9|8966.4|9003.9|8966.4|8993.4|8955.9|0
1619574000000|2021-04-28 01:40:00|9004.1|8966.6|8994.4|8956.9|9004.9|8967.4|8993.9|8956.4|0
1619574300000|2021-04-28 01:45:00|8993.9|8956.4|8995.5|8958|8995.5|8958|8991.5|8954|0
1619574600000|2021-04-28 01:50:00|8995.2|8957.7|9001|8963.5|9002|8964.5|8993.5|8956|0
1619574900000|2021-04-28 01:55:00|9001.2|8963.7|9023.6|8986.1|9026|8988.5|9001|8963.5|0
1619575200000|2021-04-28 02:00:00|9024.5|8987|9022.5|8985|9026.5|8989|9019.5|8982|0
1619575500000|2021-04-28 02:05:00|9023|8985.5|9022.5|8985|9023|8985.5|9022|8984.5|0
1619575800000|2021-04-28 02:10:00|9023|8985.5|9024.5|8987|9025.5|8988|9023|8985.5|0
1619576100000|2021-04-28 02:15:00|9024|8986.5|9028|8990.5|9028|8990.5|9024|8986.5|0
1619576400000|2021-04-28 02:20:00|9027.5|8990|9022.5|8985|9030|8992.5|9022|8984.5|0
1619576700000|2021-04-28 02:25:00|9022|8984.5|9021|8983.5|9022|8984.5|9021|8983.5|0
1619577000000|2021-04-28 02:30:00|9020.8|8983.3|9016.5|8979|9020.8|8983.3|9016.5|8979|0
1619577300000|2021-04-28 02:35:00|9016.6|8979.1|9017|8979.5|9017.5|8980|9016|8978.5|0
1619577600000|2021-04-28 02:40:00|9017.5|8980|9017.5|8980|9017.5|8980|9017.5|8980|0
1619577900000|2021-04-28 02:45:00|9017.7|8980.2|9018|8980.5|9019|8981.5|9017.5|8980|0
1619578200000|2021-04-28 02:50:00|9018.5|8981|9022|8984.5|9023.5|8986|9018.5|8981|0
1619578500000|2021-04-28 02:55:00|9020.5|8983|9022|8984.5|9023|8985.5|9019.5|8982|0
1619578800000|2021-04-28 03:00:00|9022.1|8984.6|9059.6|9022.1|9061.6|9024.1|9022.1|8984.6|0
1619579100000|2021-04-28 03:05:00|9060|9022.5|9070.1|9032.6|9079.6|9042.1|9050.6|9013.1|0
1619579400000|2021-04-28 03:10:00|9069.6|9032.1|9050.6|9013.1|9070.1|9032.6|9045.6|9008.1|0
1619579700000|2021-04-28 03:15:00|9051.1|9013.6|9065.1|9027.6|9065.1|9027.6|9051.1|9013.6|0
1619580000000|2021-04-28 03:20:00|9065|9027.5|9077.1|9039.6|9077.1|9039.6|9062.1|9024.6|0
1619580300000|2021-04-28 03:25:00|9076.9|9039.4|9072.6|9035.1|9080.6|9043.1|9072.1|9034.6|0
1619580600000|2021-04-28 03:30:00|9076.6|9039.1|9079.1|9041.6|9080.6|9043.1|9076.6|9039.1|0
1619580900000|2021-04-28 03:35:00|9078.6|9041.1|9069.6|9032.1|9078.6|9041.1|9069.6|9032.1|0
1619581200000|2021-04-28 03:40:00|9066.1|9028.6|9069.6|9032.1|9069.6|9032.1|9066.1|9028.6|0
1619581500000|2021-04-28 03:45:00|9068.6|9031.1|9068.1|9030.6|9068.6|9031.1|9068.1|9030.6|0
1619581800000|2021-04-28 03:50:00|9067.6|9030.1|9063.1|9025.6|9067.6|9030.1|9063.1|9025.6|0
1619582100000|2021-04-28 03:55:00|9062.6|9025.1|9064.6|9027.1|9066.1|9028.6|9060.1|9022.6|0
1619582700000|2021-04-28 04:05:00|9064.7|9027.2|9064.6|9027.1|9065.1|9027.6|9064.6|9027.1|0
1619583000000|2021-04-28 04:10:00|9064.3|9026.8|9056.2|9018.7|9064.3|9026.8|9056.2|9018.7|0
1619583300000|2021-04-28 04:15:00|9043.7|9006.2|9042.7|9005.2|9044.7|9007.2|9042.6|9005.1|0
1619583600000|2021-04-28 04:20:00|9043.2|9005.7|9042.7|9005.2|9043.2|9005.7|9041.2|9003.7|0
1619583900000|2021-04-28 04:25:00|9042.2|9004.7|9046.7|9009.2|9046.7|9009.2|9042.2|9004.7|0
1619584500000|2021-04-28 04:35:00|9046.2|9008.7|9046.2|9008.7|9046.2|9008.7|9046.2|9008.7|0
1619584800000|2021-04-28 04:40:00|9039.2|9001.7|9032.7|8995.2|9039.7|9002.2|9032.7|8995.2|0
1619585100000|2021-04-28 04:45:00|9027.7|8990.2|9024.2|8986.7|9027.7|8990.2|9024.2|8986.7|0
1619585400000|2021-04-28 04:50:00|9025.2|8987.7|9022.7|8985.2|9028.2|8990.7|9022.7|8985.2|0
1619585700000|2021-04-28 04:55:00|9024.7|8987.2|9029.7|8992.2|9033.2|8995.7|9024.7|8987.2|0
1619586000000|2021-04-28 05:00:00|9028.7|8991.2|9028.7|8991.2|9028.7|8991.2|9028.2|8990.7|0
1619586300000|2021-04-28 05:05:00|9027.7|8990.2|9027.7|8990.2|9027.7|8990.2|9027.7|8990.2|0
1619586600000|2021-04-28 05:10:00|9027.2|8989.7|9024.7|8987.2|9027.2|8989.7|9023.7|8986.2|0
1619586900000|2021-04-28 05:15:00|9025.2|8987.7|9025.2|8987.7|9025.2|8987.7|9025.2|8987.7|0
1619587200000|2021-04-28 05:20:00|9025.6|8988.1|9026.2|8988.7|9026.7|8989.2|9025.6|8988.1|0
1619587500000|2021-04-28 05:25:00|9029.2|8991.7|9029.8|8992.3|9031.3|8993.8|9028.3|8990.8|0
1619587800000|2021-04-28 05:30:00|9029.5|8992|9008.8|8971.3|9033.8|8996.3|9008.8|8971.3|0
1619588100000|2021-04-28 05:35:00|9001.8|8964.3|9014.3|8976.8|9020.8|8983.3|9001.8|8964.3|0
1619588400000|2021-04-28 05:40:00|9012.8|8975.3|9005.8|8968.3|9012.8|8975.3|9003.3|8965.8|0
1619588700000|2021-04-28 05:45:00|9011.8|8974.3|9011.8|8974.3|9013.3|8975.8|9009.3|8971.8|0
1619589000000|2021-04-28 05:50:00|9011.7|8974.2|9003.8|8966.3|9011.8|8974.3|9003.8|8966.3|0
1619589300000|2021-04-28 05:55:00|9003.7|8966.2|9002.8|8965.3|9003.7|8966.2|9002.8|8965.3|0
1619589600000|2021-04-28 06:00:00|9002.7|8965.2|9012.8|8975.3|9012.8|8975.3|9002.3|8964.8|0
1619589900000|2021-04-28 06:05:00|9013.3|8975.8|9021.3|8983.8|9021.7|8984.2|9007.3|8969.8|0
1619590200000|2021-04-28 06:10:00|9021.1|8983.6|9020.3|8982.8|9021.1|8983.6|9019.8|8982.3|0
1619590500000|2021-04-28 06:15:00|9021.3|8983.8|9022.8|8985.3|9022.8|8985.3|9021.3|8983.8|0
1619590800000|2021-04-28 06:20:00|9025.3|8987.8|9022.3|8984.8|9025.3|8987.8|9022.3|8984.8|0
1619591100000|2021-04-28 06:25:00|9022.1|8984.6|9022.8|8985.3|9023.3|8985.8|9020.8|8983.3|0
1619591400000|2021-04-28 06:30:00|9023.8|8986.3|9028.5|8991|9032.8|8995.3|9022.8|8985.3|0
1619591700000|2021-04-28 06:35:00|9029.3|8991.8|9031.3|8993.8|9036.3|8998.8|9028.3|8990.8|0
1619592000000|2021-04-28 06:40:00|9029.8|8992.3|9029.4|8991.9|9040.8|9003.3|9029.4|8991.9|0
1619592300000|2021-04-28 06:45:00|9029.1|8991.6|9016.4|8978.9|9029.1|8991.6|9007.5|8970|0
1619592600000|2021-04-28 06:50:00|9016.9|8979.4|9018.4|8980.9|9019.4|8981.9|9016.9|8979.4|0
1619592900000|2021-04-28 06:55:00|9018.9|8981.4|9030.9|8993.4|9030.9|8993.4|9018.9|8981.4|0
1619593200000|2021-04-28 07:00:00|9030.7|8993.2|9038.4|9000.9|9038.4|9000.9|9028.9|8991.4|0
1619593500000|2021-04-28 07:05:00|9039.4|9001.9|9034.4|8996.9|9039.9|9002.4|9034.4|8996.9|0
1619593800000|2021-04-28 07:10:00|9034.3|8996.8|9025.4|8987.9|9034.3|8996.8|9018.9|8981.4|0
1619594100000|2021-04-28 07:15:00|9026.9|8989.4|9031.4|8993.9|9034.4|8996.9|9026.9|8989.4|0
1619594400000|2021-04-28 07:20:00|9030.9|8993.4|9027.9|8990.4|9030.9|8993.4|9023.4|8985.9|0
1619594700000|2021-04-28 07:25:00|9027.8|8990.3|9032.4|8994.9|9036.4|8998.9|9023.9|8986.4|0
1619595000000|2021-04-28 07:30:00|9032.7|8995.2|9017.4|8979.9|9036.9|8999.4|9017.4|8979.9|0
1619595300000|2021-04-28 07:35:00|9016.9|8979.4|9011.4|8973.9|9017.4|8979.9|9010.9|8973.4|0
1619595600000|2021-04-28 07:40:00|9010.9|8973.4|9038.4|9000.9|9038.4|9000.9|9010.9|8973.4|0
1619595900000|2021-04-28 07:45:00|9038.9|9001.4|9040.4|9002.9|9040.9|9003.4|9038.9|9001.4|0
1619596200000|2021-04-28 07:50:00|9040.9|9003.4|9041.9|9004.4|9042.9|9005.4|9040.9|9003.4|0
1619596500000|2021-04-28 07:55:00|9042|9004.5|9042|9004.5|9042|9004.5|9042|9004.5|0
1619596800000|2021-04-28 08:00:00|9041.8|9004.3|9037.5|9000|9041.8|9004.3|9037|8999.5|0
1619597100000|2021-04-28 08:05:00|9036.5|8999|9037|8999.5|9037.5|9000|9033|8995.5|0
1619597400000|2021-04-28 08:10:00|9037.1|8999.6|9039|9001.5|9039|9001.5|9037.1|8999.6|0
1619597700000|2021-04-28 08:15:00|9039.5|9002|9039.5|9002|9039.5|9002|9039.5|9002|0
1619598000000|2021-04-28 08:20:00|9039.4|9001.9|9039.5|9002|9040.5|9003|9038|9000.5|0
1619598300000|2021-04-28 08:25:00|9039.6|9002.1|9039|9001.5|9040|9002.5|9039|9001.5|0
1619598600000|2021-04-28 08:30:00|9040|9002.5|9036|8998.5|9040|9002.5|9036|8998.5|0
1619598900000|2021-04-28 08:35:00|9035.9|8998.4|9038|9000.5|9038|9000.5|9033.5|8996|0
1619599200000|2021-04-28 08:40:00|9037.5|9000|9036.5|8999|9038|9000.5|9036.5|8999|0
1619599500000|2021-04-28 08:45:00|9036.7|8999.2|9033|8995.5|9037.8|9000.3|9033|8995.5|0
1619599800000|2021-04-28 08:50:00|9032.5|8995|9021.5|8984|9032.5|8995|9021.5|8984|0
1619600100000|2021-04-28 08:55:00|9021|8983.5|9025|8987.5|9025.5|8988|9017.5|8980|0
1619600400000|2021-04-28 09:00:00|9026.5|8989|9028|8990.5|9028.5|8991|9026.5|8989|0
1619600700000|2021-04-28 09:05:00|9027.5|8990|9025|8987.5|9027.5|8990|9025|8987.5|0
1619601000000|2021-04-28 09:10:00|9024.9|8987.4|9022.1|8984.6|9024.9|8987.4|9022.1|8984.6|0
1619601300000|2021-04-28 09:15:00|9021.1|8983.6|9013.1|8975.6|9021.1|8983.6|9013.1|8975.6|0
1619601600000|2021-04-28 09:20:00|9013|8975.5|9000.1|8962.6|9013|8975.5|8998.1|8960.6|0
1619601900000|2021-04-28 09:25:00|8999.9|8962.4|8997.6|8960.1|8999.9|8962.4|8995.1|8957.6|0
1619602200000|2021-04-28 09:30:00|8997.5|8960|8994.1|8956.6|8997.5|8960|8991.6|8954.1|0
1619602500000|2021-04-28 09:35:00|8993.6|8956.1|8991.6|8954.1|8993.6|8956.1|8988.6|8951.1|0
1619602800000|2021-04-28 09:40:00|8991.7|8954.2|9005.1|8967.6|9005.1|8967.6|8991.7|8954.2|0
1619603100000|2021-04-28 09:45:00|9006.6|8969.1|9009.1|8971.6|9009.6|8972.1|9006.6|8969.1|0
1619603400000|2021-04-28 09:50:00|9009.2|8971.7|9004.1|8966.6|9019.1|8981.6|9002.2|8964.7|0
1619603700000|2021-04-28 09:55:00|9004|8966.5|8989.1|8951.6|9004|8966.5|8989.1|8951.6|0
1619604000000|2021-04-28 10:00:00|8989.6|8952.1|8985.6|8948.1|8995.1|8957.6|8983.6|8946.1|0
1619604300000|2021-04-28 10:05:00|8984.6|8947.1|8984.6|8947.1|8986.6|8949.1|8982.1|8944.6|0
1619604600000|2021-04-28 10:10:00|8986.1|8948.6|9008.1|8970.6|9008.1|8970.6|8986.1|8948.6|0
1619604900000|2021-04-28 10:15:00|9008.2|8970.7|8997.1|8959.6|9008.6|8971.1|8994.6|8957.1|0
1619605200000|2021-04-28 10:20:00|8996.6|8959.1|8988.6|8951.1|8996.6|8959.1|8987.6|8950.1|0
1619605500000|2021-04-28 10:25:00|8988.7|8951.2|8988.7|8951.2|8988.7|8951.2|8984.2|8946.7|0
1619605800000|2021-04-28 10:30:00|8988.6|8951.1|8983.7|8946.2|8988.6|8951.1|8983.2|8945.7|0
1619606100000|2021-04-28 10:35:00|8985.2|8947.7|8984.7|8947.2|8987.2|8949.7|8984.2|8946.7|0
1619606400000|2021-04-28 10:40:00|8985.2|8947.7|8988.2|8950.7|8988.2|8950.7|8985.2|8947.7|0
1619606700000|2021-04-28 10:45:00|8986.2|8948.7|8986.7|8949.2|8990.7|8953.2|8985.7|8948.2|0
1619607000000|2021-04-28 10:50:00|8986.9|8949.4|8995.2|8957.7|8995.2|8957.7|8986.9|8949.4|0
1619607300000|2021-04-28 10:55:00|8996.7|8959.2|9002.2|8964.7|9002.2|8964.7|8996.7|8959.2|0
1619607600000|2021-04-28 11:00:00|9002.5|8965|8999.7|8962.2|9005.2|8967.7|8996.2|8958.7|0
1619607900000|2021-04-28 11:05:00|9000.1|8962.6|9019.2|8981.7|9022.2|8984.7|9000.1|8962.6|0
1619608200000|2021-04-28 11:10:00|9017.7|8980.2|9017.2|8979.7|9020.7|8983.2|9008.7|8971.2|0
1619608500000|2021-04-28 11:15:00|9017|8979.5|9002.8|8965.3|9018.2|8980.7|8998.7|8961.2|0
1619608800000|2021-04-28 11:20:00|9003.2|8965.7|9004.7|8967.2|9004.7|8967.2|9001.2|8963.7|0
1619609100000|2021-04-28 11:25:00|9005.2|8967.7|9020.7|8983.2|9027.2|8989.7|9005.2|8967.7|0
1619609400000|2021-04-28 11:30:00|9020.2|8982.7|9013.2|8975.7|9024.7|8987.2|9013.2|8975.7|0
1619609700000|2021-04-28 11:35:00|9013.7|8976.2|9004.3|8966.8|9027.1|8989.6|9004|8966.5|0
1619610000000|2021-04-28 11:40:00|9002.8|8965.3|8987.8|8950.3|9003.3|8965.8|8984.3|8946.8|0
1619610300000|2021-04-28 11:45:00|8987.9|8950.4|8993.8|8956.3|8996.3|8958.8|8987.9|8950.4|0
1619610600000|2021-04-28 11:50:00|8994.3|8956.8|8994.3|8956.8|8997.3|8959.8|8994.3|8956.8|0
1619610900000|2021-04-28 11:55:00|8996.3|8958.8|8988.3|8950.8|8996.8|8959.3|8988.3|8950.8|0
1619611200000|2021-04-28 12:00:00|8987.8|8950.3|8963.3|8925.8|8987.8|8950.3|8957.8|8920.3|0
1619611500000|2021-04-28 12:05:00|8963.7|8926.2|8933|8895.5|8970.8|8933.3|8933|8895.5|0
1619611800000|2021-04-28 12:10:00|8931.1|8893.6|8921.3|8883.8|8937.2|8899.7|8914.7|8877.2|0
1619612100000|2021-04-28 12:15:00|8922.2|8884.7|8905.9|8868.4|8922.2|8884.7|8898.1|8860.6|0
1619612400000|2021-04-28 12:20:00|8906.1|8868.6|8917.3|8879.8|8923.8|8886.3|8906.1|8868.6|0
1619612700000|2021-04-28 12:25:00|8916|8878.5|8935.1|8897.6|8935.1|8897.6|8902.6|8865.1|0
1619613000000|2021-04-28 12:30:00|8935.5|8898|8943|8905.5|8965.3|8927.8|8930.3|8892.8|0
1619613300000|2021-04-28 12:35:00|8943.5|8906|8922.9|8885.4|8943.8|8906.3|8922.9|8885.4|0
1619613600000|2021-04-28 12:40:00|8922.7|8885.2|8911.1|8873.6|8930.3|8892.8|8911.1|8873.6|0
1619613900000|2021-04-28 12:45:00|8910.6|8873.1|8913.9|8876.4|8917.9|8880.4|8904.6|8867.1|0
1619614200000|2021-04-28 12:50:00|8913.4|8875.9|8912.7|8875.2|8916|8878.5|8907.8|8870.3|0
1619614500000|2021-04-28 12:55:00|8910.8|8873.3|8897.7|8860.2|8915.1|8877.6|8869.5|8839.9|0
1619614800000|2021-04-28 13:00:00|8898.5|8861|8917|8879.5|8918.3|8880.8|8897.6|8860.1|0
1619615100000|2021-04-28 13:05:00|8915.3|8877.8|8930.1|8892.6|8934.7|8897.2|8908.6|8871.1|0
1619615400000|2021-04-28 13:10:00|8931|8893.5|8909.9|8872.4|8931.5|8894|8908.1|8870.6|0
1619615700000|2021-04-28 13:15:00|8916.2|8878.7|8927.7|8890.2|8927.7|8890.2|8913.3|8875.8|0
1619616000000|2021-04-28 13:20:00|8927.2|8889.7|8926.8|8889.3|8929.2|8891.7|8912.7|8875.2|0
1619616300000|2021-04-28 13:25:00|8928.1|8890.6|8926.3|8888.8|8935.2|8897.7|8924.9|8887.4|0
1619616600000|2021-04-28 13:30:00|8926.8|8889.3|8949.7|8912.2|8962|8924.5|8926.8|8889.3|0
1619616900000|2021-04-28 13:35:00|8948.9|8911.4|8974.8|8937.3|8992.4|8954.9|8946.9|8909.4|0
1619617200000|2021-04-28 13:40:00|8973.9|8936.4|8964.4|8926.9|8988.9|8951.4|8961|8923.5|0
1619617500000|2021-04-28 13:45:00|8964.8|8927.3|8981.5|8944|8987.9|8950.4|8964.8|8927.3|0
1619617800000|2021-04-28 13:50:00|8981.9|8944.4|8953|8915.5|8985.4|8947.9|8952.4|8914.9|0
1619618100000|2021-04-28 13:55:00|8953.4|8915.9|8959|8921.5|8961.9|8924.4|8949|8911.5|0
1619618400000|2021-04-28 14:00:00|8958.6|8921.1|8979.9|8942.4|8980.4|8942.9|8955.4|8917.9|0
1619618700000|2021-04-28 14:05:00|8979.1|8941.6|8972.1|8934.6|8979.1|8941.6|8961.3|8923.8|0
1619619000000|2021-04-28 14:10:00|8972.5|8935|8959.4|8921.9|8974.5|8937|8953.4|8915.9|0
1619619300000|2021-04-28 14:15:00|8960.4|8922.9|8953.3|8915.8|8969.4|8931.9|8953.3|8915.8|0
1619619600000|2021-04-28 14:20:00|8954.2|8916.7|8962.7|8925.2|8967.9|8930.4|8951|8913.5|0
1619619900000|2021-04-28 14:25:00|8963.7|8926.2|8996.1|8958.6|9006|8968.5|8961.8|8924.3|0
1619620200000|2021-04-28 14:30:00|8999.5|8962|9044.1|9006.6|9044.1|9006.6|8989|8951.5|0
1619620500000|2021-04-28 14:35:00|9044.6|9007.1|9041.1|9003.6|9045.6|9008.1|9021.1|8983.6|0
1619620800000|2021-04-28 14:40:00|9042.1|9004.6|9036.1|8998.6|9058.6|9021.1|9025.1|8987.6|0
1619621100000|2021-04-28 14:45:00|9036.6|8999.1|9043.6|9006.1|9056.5|9019|9034|8996.5|0
1619621400000|2021-04-28 14:50:00|9043.5|9006|9028.1|8990.6|9044.6|9007.1|9024.6|8987.1|0
1619621700000|2021-04-28 14:55:00|9028.6|8991.1|9029|8991.5|9030.1|8992.6|9019.1|8981.6|0
1619622000000|2021-04-28 15:00:00|9028.6|8991.1|9004.5|8967|9030.1|8992.6|9004.1|8966.6|0
1619622300000|2021-04-28 15:05:00|9004.1|8966.6|9000.1|8962.6|9015.1|8977.6|8990.5|8953|0
1619622600000|2021-04-28 15:10:00|9004.6|8967.1|9006.6|8969.1|9016.6|8979.1|9000.1|8962.6|0
1619622900000|2021-04-28 15:15:00|9007.1|8969.6|9000.7|8963.2|9012.6|8975.1|8999.1|8961.6|0
1619623200000|2021-04-28 15:20:00|9001.6|8964.1|9009.1|8971.6|9013.6|8976.1|9000.4|8962.9|0
1619623500000|2021-04-28 15:25:00|9009.2|8971.7|9021.6|8984.1|9023.1|8985.6|9007.6|8970.1|0
1619623800000|2021-04-28 15:30:00|9021.1|8983.6|9016.7|8979.2|9023.5|8986|9009.6|8972.1|0
1619624100000|2021-04-28 15:35:00|9017.1|8979.6|9023.6|8986.1|9028.6|8991.1|9011.1|8973.6|0
1619624400000|2021-04-28 15:40:00|9023.8|8986.3|9011.6|8974.1|9028.1|8990.6|9011.6|8974.1|0
1619624700000|2021-04-28 15:45:00|9012.1|8974.6|9009.7|8972.2|9012.1|8974.6|9001.6|8964.1|0
1619625000000|2021-04-28 15:50:00|9009.3|8971.8|9001.7|8964.2|9009.3|8971.8|8997.7|8960.2|0
1619625300000|2021-04-28 15:55:00|9001.2|8963.7|9000.2|8962.7|9004.7|8967.2|8990.2|8952.7|0
1619625600000|2021-04-28 16:00:00|8997.2|8959.7|9008.7|8971.2|9008.7|8971.2|8992.2|8954.7|0
1619625900000|2021-04-28 16:05:00|9009.2|8971.7|9010.7|8973.2|9016.2|8978.7|9002.2|8964.7|0
1619626200000|2021-04-28 16:10:00|9010.6|8973.1|9012.7|8975.2|9015.2|8977.7|9004.7|8967.2|0
1619626500000|2021-04-28 16:15:00|9015.2|8977.7|9025.2|8987.7|9026.7|8989.2|9011.2|8973.7|0
1619626800000|2021-04-28 16:20:00|9025.3|8987.8|9010.2|8972.7|9025.3|8987.8|9009.2|8971.7|0
1619627100000|2021-04-28 16:25:00|9010.7|8973.2|9018.7|8981.2|9025.2|8987.7|9010.7|8973.2|0
1619627400000|2021-04-28 16:30:00|9018.4|8980.9|9017|8979.5|9019.2|8981.7|9016.2|8978.7|0
1619627700000|2021-04-28 16:35:00|9015.7|8978.2|9004.7|8967.2|9015.7|8978.2|9004.2|8966.7|0
1619628000000|2021-04-28 16:40:00|9003.2|8965.7|9006.2|8968.7|9014.7|8977.2|9001.7|8964.2|0
1619628300000|2021-04-28 16:45:00|9004.7|8967.2|9006.7|8969.2|9011.2|8973.7|8997.7|8960.2|0
1619628600000|2021-04-28 16:50:00|9007.2|8969.7|9006.7|8969.2|9012.2|8974.7|9000.2|8962.7|0
1619628900000|2021-04-28 16:55:00|9006.2|8968.7|8997.7|8960.2|9007.7|8970.2|8995.7|8958.2|0
1619629200000|2021-04-28 17:00:00|8998.1|8960.6|9004.3|8966.8|9012.7|8975.2|8998.1|8960.6|0
1619629500000|2021-04-28 17:05:00|9004.1|8966.6|9017.8|8980.3|9025.3|8987.8|8996.8|8959.3|0
1619629800000|2021-04-28 17:10:00|9017.3|8979.8|9018.8|8981.3|9021.3|8983.8|9014.3|8976.8|0
1619630100000|2021-04-28 17:15:00|9019.8|8982.3|9019.3|8981.8|9022.8|8985.3|9018.3|8980.8|0
1619630400000|2021-04-28 17:20:00|9019.8|8982.3|9021.8|8984.3|9022.8|8985.3|9014.8|8977.3|0
1619630700000|2021-04-28 17:25:00|9022.8|8985.3|9020.3|8982.8|9026.3|8988.8|9020.3|8982.8|0
1619631000000|2021-04-28 17:30:00|9019.3|8981.8|9015.3|8977.8|9022.8|8985.3|9015.3|8977.8|0
1619631300000|2021-04-28 17:35:00|9015.4|8977.9|9026.8|8989.3|9029.8|8992.3|9015.4|8977.9|0
1619631600000|2021-04-28 17:40:00|9026.9|8989.4|9025.8|8988.3|9030.2|8992.7|9022.8|8985.3|0
1619631900000|2021-04-28 17:45:00|9026|8988.5|9023.8|8986.3|9029.8|8992.3|9023.3|8985.8|0
1619632200000|2021-04-28 17:50:00|9022.8|8985.3|9024.8|8987.3|9027.8|8990.3|9019.3|8981.8|0
1619632500000|2021-04-28 17:55:00|9022.8|8985.3|9015.5|8978|9022.8|8985.3|9013.3|8975.8|0
1619632800000|2021-04-28 18:00:00|9016.8|8979.3|9004.8|8967.3|9016.8|8979.3|9000.8|8963.3|0
1619633100000|2021-04-28 18:05:00|9004.9|8967.4|9002.9|8965.4|9007.8|8970.3|8999|8961.5|0
1619633400000|2021-04-28 18:10:00|9003.3|8965.8|8958.4|8920.9|9003.8|8966.3|8952.1|8914.6|0
1619633700000|2021-04-28 18:15:00|8958.8|8921.3|8952.7|8915.2|8963.6|8926.1|8951.5|8914|0
1619658000000|2021-04-29 01:00:00|8975.2|8937.7|8984.4|8946.9|9007.4|8969.9|8974.7|8937.2|0
1619658300000|2021-04-29 01:05:00|8981.3|8943.8|8996.9|8959.4|8997.4|8959.9|8981.3|8943.8|0
1619658600000|2021-04-29 01:10:00|8999.9|8962.4|9005.4|8967.9|9005.4|8967.9|8999.4|8961.9|0
1619658900000|2021-04-29 01:15:00|9005.5|8968|9011.9|8974.4|9011.9|8974.4|9005.5|8968|0
1619659200000|2021-04-29 01:20:00|9011.7|8974.2|9010.4|8972.9|9011.7|8974.2|9009.9|8972.4|0
1619659500000|2021-04-29 01:25:00|9010.5|8973|9010.9|8973.4|9010.9|8973.4|9010.5|8973|0
1619659800000|2021-04-29 01:30:00|9012.9|8975.4|9006.4|8968.9|9013.9|8976.4|9003.9|8966.4|0
1619660100000|2021-04-29 01:35:00|9006.3|8968.8|9004.4|8966.9|9006.4|8968.9|9004.4|8966.9|0
1619660400000|2021-04-29 01:40:00|8998.9|8961.4|8989.4|8951.9|8998.9|8961.4|8984.8|8947.3|0
1619660700000|2021-04-29 01:45:00|8989.5|8952|8997.5|8960|8999|8961.5|8989|8951.5|0
1619661000000|2021-04-29 01:50:00|8998|8960.5|8998|8960.5|8999|8961.5|8997.5|8960|0
1619661300000|2021-04-29 01:55:00|8998.5|8961|9002|8964.5|9004|8966.5|8998|8960.5|0
1619661600000|2021-04-29 02:00:00|9002.1|8964.6|9001|8963.5|9008.5|8971|9000.9|8963.4|0
1619661900000|2021-04-29 02:05:00|9002|8964.5|9003.5|8966|9003.5|8966|9000.1|8962.6|0
1619662200000|2021-04-29 02:10:00|9004|8966.5|9005.5|8968|9005.5|8968|9004|8966.5|0
1619662500000|2021-04-29 02:15:00|9001|8963.5|9006|8968.5|9006|8968.5|9001|8963.5|0
1619663400000|2021-04-29 02:30:00|9007|8969.5|9024.5|8987|9024.5|8987|9006|8968.5|0
1619663700000|2021-04-29 02:35:00|9024.7|8987.2|9029.5|8992|9032|8994.5|9024|8986.5|0
1619664000000|2021-04-29 02:40:00|9030|8992.5|9013.5|8976|9030|8992.5|9011|8973.5|0
1619664300000|2021-04-29 02:45:00|9013|8975.5|9013|8975.5|9014|8976.5|9013|8975.5|0
1619664600000|2021-04-29 02:50:00|9009.5|8972|9022|8984.5|9024|8986.5|9009.5|8972|0
1619664900000|2021-04-29 02:55:00|9022.1|8984.6|9028|8990.5|9028|8990.5|9020.5|8983|0
1619665200000|2021-04-29 03:00:00|9028.1|8990.6|9011.6|8974.1|9028.6|8991.1|9011.6|8974.1|0
1619665500000|2021-04-29 03:05:00|9011.7|8974.2|9014.1|8976.6|9014.6|8977.1|9011.6|8974.1|0
1619665800000|2021-04-29 03:10:00|9013.6|8976.1|9009.6|8972.1|9013.6|8976.1|9009|8971.5|0
1619666100000|2021-04-29 03:15:00|9007.1|8969.6|9005.1|8967.6|9008.1|8970.6|9004.6|8967.1|0
1619666400000|2021-04-29 03:20:00|9005.6|8968.1|9006.1|8968.6|9007.1|8969.6|9005.1|8967.6|0
1619666700000|2021-04-29 03:25:00|9005.1|8967.6|9006.6|8969.1|9015.9|8978.4|9005.1|8967.6|0
1619667000000|2021-04-29 03:30:00|9007.1|8969.6|9005.6|8968.1|9007.1|8969.6|9005.6|8968.1|0
1619667300000|2021-04-29 03:35:00|9006.1|8968.6|9006.1|8968.6|9006.1|8968.6|9006.1|8968.6|0
1619667600000|2021-04-29 03:40:00|9006|8968.5|9004.6|8967.1|9013.1|8975.6|9004.6|8967.1|0
1619668500000|2021-04-29 03:55:00|9005.1|8967.6|9004.6|8967.1|9005.1|8967.6|9004.6|8967.1|0
1619669100000|2021-04-29 04:05:00|9004.1|8966.6|9003.1|8965.6|9004.1|8966.6|9003.1|8965.6|0
1619669400000|2021-04-29 04:10:00|9003.2|8965.7|9003.2|8965.7|9003.2|8965.7|9003.2|8965.7|0
1619670000000|2021-04-29 04:20:00|9003.7|8966.2|9003.7|8966.2|9003.7|8966.2|9003.7|8966.2|0
1619670300000|2021-04-29 04:25:00|9003.6|8966.1|9002.2|8964.7|9003.6|8966.1|9002.2|8964.7|0
1619670900000|2021-04-29 04:35:00|9001.7|8964.2|8998.7|8961.2|9001.7|8964.2|8998.7|8961.2|0
1619671800000|2021-04-29 04:50:00|8998.2|8960.7|8998.7|8961.2|8998.7|8961.2|8998.2|8960.7|0
1619672700000|2021-04-29 05:05:00|8999.2|8961.7|8998.2|8960.7|8999.2|8961.7|8998.2|8960.7|0
1619673300000|2021-04-29 05:15:00|8997.2|8959.7|8997.2|8959.7|8997.2|8959.7|8997.2|8959.7|0
1619673600000|2021-04-29 05:20:00|8996.7|8959.2|8995.7|8958.2|8996.7|8959.2|8995.7|8958.2|0
1619673900000|2021-04-29 05:25:00|8994|8956.5|8969.8|8932.3|8994|8956.5|8968.9|8931.4|0
1619674200000|2021-04-29 05:30:00|8970.7|8933.2|8972|8934.5|8976.2|8938.7|8970.2|8932.7|0
1619674500000|2021-04-29 05:35:00|8973.3|8935.8|8969.8|8932.3|8974.7|8937.2|8968.9|8931.4|0
1619674800000|2021-04-29 05:40:00|8969.3|8931.8|8961.3|8923.8|8970.1|8932.6|8961.3|8923.8|0
1619675100000|2021-04-29 05:45:00|8958.3|8920.8|8957|8919.5|8958.3|8920.8|8957|8919.5|0
1619675400000|2021-04-29 05:50:00|8956.9|8919.4|8956.5|8919|8956.9|8919.4|8955.6|8918.1|0
1619675700000|2021-04-29 05:55:00|8956.4|8918.9|8953.5|8916|8956.4|8918.9|8953.5|8916|0
1619676000000|2021-04-29 06:00:00|8951.3|8913.8|8951.3|8913.8|8953.6|8916.1|8948.3|8910.8|0
1619676300000|2021-04-29 06:05:00|8951.7|8914.2|8951.3|8913.8|8952.2|8914.7|8951.3|8913.8|0
1619676600000|2021-04-29 06:10:00|8951.8|8914.3|8951.3|8913.8|8953.1|8915.6|8951.3|8913.8|0
1619676900000|2021-04-29 06:15:00|8951.2|8913.7|8950.7|8913.2|8951.7|8914.2|8949.8|8912.3|0
1619677200000|2021-04-29 06:20:00|8951.2|8913.7|8959.9|8922.4|8962.3|8924.8|8950.3|8912.8|0
1619677500000|2021-04-29 06:25:00|8961.3|8923.8|8961.2|8923.7|8961.3|8923.8|8958.1|8920.6|0
1619677800000|2021-04-29 06:30:00|8962.1|8924.6|8978.7|8941.2|8980.6|8943.1|8962.1|8924.6|0
1619678100000|2021-04-29 06:35:00|8971.2|8933.7|8971.8|8934.3|8972|8934.5|8968.7|8931.2|0
1619678400000|2021-04-29 06:40:00|8972.2|8934.7|8982.5|8945|8993.8|8956.3|8972.2|8934.7|0
1619678700000|2021-04-29 06:45:00|8982.4|8944.9|8979.3|8941.8|8983.2|8945.7|8978.4|8940.9|0
1619679000000|2021-04-29 06:50:00|8983.8|8946.3|8984.9|8947.4|8987.9|8950.4|8981.3|8943.8|0
1619679300000|2021-04-29 06:55:00|8984.7|8947.2|8988.1|8950.6|8988.1|8950.6|8978.9|8941.4|0
1619679600000|2021-04-29 07:00:00|8987.7|8950.2|8993.4|8955.9|8993.9|8956.4|8981.5|8944|0
1619679900000|2021-04-29 07:05:00|8993.9|8956.4|8981.1|8943.6|8999.9|8962.4|8980.6|8943.1|0
1619680200000|2021-04-29 07:10:00|8980.6|8943.1|8976.1|8938.6|8980.6|8943.1|8975.6|8938.1|0
1619680500000|2021-04-29 07:15:00|8975.6|8938.1|8977.4|8939.9|8977.4|8939.9|8975.2|8937.7|0
1619680800000|2021-04-29 07:20:00|8977.9|8940.4|8979.7|8942.2|8979.7|8942.2|8977.9|8940.4|0
1619681100000|2021-04-29 07:25:00|8980.1|8942.6|8988.4|8950.9|8990.4|8952.9|8980.1|8942.6|0
1619681400000|2021-04-29 07:30:00|8986.1|8948.6|8992.4|8954.9|8992.4|8954.9|8986.1|8948.6|0
1619681700000|2021-04-29 07:35:00|8992.5|8955|8998.9|8961.4|9001.4|8963.9|8992.5|8955|0
1619682000000|2021-04-29 07:40:00|8998.4|8960.9|9001.4|8963.9|9001.4|8963.9|8998.4|8960.9|0
1619682300000|2021-04-29 07:45:00|9000.9|8963.4|9003.4|8965.9|9003.4|8965.9|9000.9|8963.4|0
1619682600000|2021-04-29 07:50:00|9001.4|8963.9|9004.9|8967.4|9010.9|8973.4|9001.4|8963.9|0
1619682900000|2021-04-29 07:55:00|9004.4|8966.9|9011.5|8974|9011.5|8974|9004.4|8966.9|0
1619683200000|2021-04-29 08:00:00|9010.5|8973|8997|8959.5|9011|8973.5|8996|8958.5|0
1619683500000|2021-04-29 08:05:00|8996.8|8959.3|8993|8955.5|8998|8960.5|8993|8955.5|0
1619683800000|2021-04-29 08:10:00|8992.5|8955|8987|8949.5|8992.5|8955|8984.5|8947|0
1619684100000|2021-04-29 08:15:00|8986.7|8949.2|8983.5|8946|8987.5|8950|8983.5|8946|0
1619684400000|2021-04-29 08:20:00|8982.1|8944.6|8973.2|8935.7|8982.1|8944.6|8972.7|8935.2|0
1619684700000|2021-04-29 08:25:00|8972.8|8935.3|8967|8929.5|8972.8|8935.3|8967|8929.5|0
1619685000000|2021-04-29 08:30:00|8966.5|8929|8966.5|8929|8966.5|8929|8966.5|8929|0
1619685300000|2021-04-29 08:35:00|8967.8|8930.3|8967|8929.5|8967.9|8930.4|8966.5|8929|0
1619685600000|2021-04-29 08:40:00|8967.4|8929.9|8966.5|8929|8967.4|8929.9|8966.5|8929|0
1619685900000|2021-04-29 08:45:00|8965.2|8927.7|8961.3|8923.8|8965.2|8927.7|8961.3|8923.8|0
1619686200000|2021-04-29 08:50:00|8959.9|8922.4|8957.2|8919.7|8959.9|8922.4|8956.7|8919.2|0
1619686500000|2021-04-29 08:55:00|8956.7|8919.2|8960.4|8922.9|8962.2|8924.7|8956.3|8918.8|0
1619686800000|2021-04-29 09:00:00|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|8960.4|8922.9|0
1619687100000|2021-04-29 09:05:00|8964.7|8927.2|8969.3|8931.8|8973.3|8935.8|8964.7|8927.2|0
1619687400000|2021-04-29 09:10:00|8969.7|8932.2|8972.6|8935.1|8972.6|8935.1|8968.4|8930.9|0
1619687700000|2021-04-29 09:15:00|8972.5|8935|8965.6|8928.1|8973.5|8936|8963.1|8925.6|0
1619688000000|2021-04-29 09:20:00|8965.1|8927.6|8961.8|8924.3|8965.1|8927.6|8961.8|8924.3|0
1619688300000|2021-04-29 09:25:00|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|0
1619688900000|2021-04-29 09:35:00|8960.8|8923.3|8961.3|8923.8|8961.8|8924.3|8960.8|8923.3|0
1619689200000|2021-04-29 09:40:00|8962.7|8925.2|8963.2|8925.7|8964.1|8926.6|8961.4|8923.9|0
1619689500000|2021-04-29 09:45:00|8962.7|8925.2|8962.7|8925.2|8962.7|8925.2|8962.7|8925.2|0
1619690400000|2021-04-29 10:00:00|8963.4|8925.9|8967.1|8929.6|8967.1|8929.6|8963.4|8925.9|0
1619690700000|2021-04-29 10:05:00|8967.6|8930.1|8962.8|8925.3|8968.5|8931|8962.8|8925.3|0
1619691000000|2021-04-29 10:10:00|8966.7|8929.2|8969|8931.5|8969|8931.5|8966.7|8929.2|0
1619691300000|2021-04-29 10:15:00|8969.4|8931.9|8970|8932.5|8970|8932.5|8968.5|8931|0
1619691600000|2021-04-29 10:20:00|8968.7|8931.2|8967.2|8929.7|8968.7|8931.2|8967.2|8929.7|0
1619691900000|2021-04-29 10:25:00|8967.1|8929.6|8952.5|8915|8967.1|8929.6|8952.5|8915|0
1619692200000|2021-04-29 10:30:00|8952|8914.5|8908.7|8871.2|8952|8914.5|8908.7|8871.2|0
1619692500000|2021-04-29 10:35:00|8908.2|8870.7|8929.7|8892.2|8939.3|8901.8|8907.7|8870.2|0
1619692800000|2021-04-29 10:40:00|8930.2|8892.7|8931|8893.5|8931|8893.5|8930.2|8892.7|0
1619693100000|2021-04-29 10:45:00|8933.3|8895.8|8937.9|8900.4|8937.9|8900.4|8933.3|8895.8|0
1619693400000|2021-04-29 10:50:00|8937.8|8900.3|8933.2|8895.7|8937.8|8900.3|8933.2|8895.7|0
1619693700000|2021-04-29 10:55:00|8934.7|8897.2|8934.7|8897.2|8934.7|8897.2|8932.7|8895.2|0
1619694000000|2021-04-29 11:00:00|8930.1|8892.6|8926.3|8888.8|8930.5|8893|8926.3|8888.8|0
1619694300000|2021-04-29 11:05:00|8926.7|8889.2|8926.7|8889.2|8926.7|8889.2|8926.7|8889.2|0
1619694900000|2021-04-29 11:15:00|8925.7|8888.2|8923.9|8886.4|8925.7|8888.2|8923.9|8886.4|0
1619695200000|2021-04-29 11:20:00|8923.8|8886.3|8916.3|8878.8|8923.8|8886.3|8916.3|8878.8|0
1619695500000|2021-04-29 11:25:00|8919.4|8881.9|8910.3|8872.8|8919.4|8881.9|8910.3|8872.8|0
1619695800000|2021-04-29 11:30:00|8911.3|8873.8|8924.3|8886.8|8924.3|8886.8|8911.3|8873.8|0
1619696100000|2021-04-29 11:35:00|8926.6|8889.1|8922|8884.5|8929.4|8891.9|8922|8884.5|0
1619696400000|2021-04-29 11:40:00|8923.8|8886.3|8923.8|8886.3|8923.8|8886.3|8923.8|8886.3|0
1619696700000|2021-04-29 11:45:00|8924.1|8886.6|8925.8|8888.3|8925.8|8888.3|8924.1|8886.6|0
1619697000000|2021-04-29 11:50:00|8925.3|8887.8|8931.7|8894.2|8931.7|8894.2|8925.3|8887.8|0
1619697300000|2021-04-29 11:55:00|8932.2|8894.7|8953.3|8915.8|8953.3|8915.8|8931.7|8894.2|0
1619697600000|2021-04-29 12:00:00|8953.4|8915.9|8931.8|8894.3|8959.2|8921.7|8929|8891.5|0
1619697900000|2021-04-29 12:05:00|8935.7|8898.2|8935.5|8898|8939.7|8902.2|8928.4|8890.9|0
1619698200000|2021-04-29 12:10:00|8936.4|8898.9|8928.9|8891.4|8936.4|8898.9|8924.1|8886.6|0
1619698500000|2021-04-29 12:15:00|8929.3|8891.8|8934.6|8897.1|8947.1|8909.6|8927|8889.5|0
1619698800000|2021-04-29 12:20:00|8934.1|8896.6|8940.8|8903.3|8940.9|8903.4|8925.7|8888.2|0
1619699100000|2021-04-29 12:25:00|8939.4|8901.9|8931.6|8894.1|8943|8905.5|8931.6|8894.1|0
1619699400000|2021-04-29 12:30:00|8926.4|8888.9|8894.3|8856.8|8926.4|8888.9|8883.9|8846.4|0
1619699700000|2021-04-29 12:35:00|8889.4|8851.9|8892.9|8855.4|8892.9|8855.4|8879|8841.5|0
1619700000000|2021-04-29 12:40:00|8893.4|8855.9|8881.2|8843.7|8899.3|8861.8|8876.8|8839.3|0
1619700300000|2021-04-29 12:45:00|8881.6|8844.1|8831.8|8794.3|8886.3|8848.8|8819.3|8781.8|1
1619700600000|2021-04-29 12:50:00|8829.8|8792.3|8832.8|8795.3|8832.8|8795.3|8792.8|8755.3|0
1619700900000|2021-04-29 12:55:00|8831.8|8794.3|8853|8815.5|8853|8815.5|8829.9|8792.4|0
1619701200000|2021-04-29 13:00:00|8854.4|8816.9|8861.9|8824.4|8873.7|8836.2|8850.9|8813.4|0
1619701500000|2021-04-29 13:05:00|8862.6|8825.1|8901.9|8864.4|8902.9|8865.4|8857.4|8819.9|0
1619701800000|2021-04-29 13:10:00|8901.8|8864.3|8862.4|8824.9|8903.4|8865.9|8857.4|8819.9|0
1619702100000|2021-04-29 13:15:00|8861.8|8824.3|8869.9|8832.4|8879.4|8841.9|8857.4|8819.9|0
1619702400000|2021-04-29 13:20:00|8869.8|8832.3|8881.9|8844.4|8887.1|8849.6|8865.9|8828.4|0
1619702700000|2021-04-29 13:25:00|8880.9|8843.4|8882.4|8844.9|8888.9|8851.4|8876.4|8838.9|0
1619703000000|2021-04-29 13:30:00|8880.9|8843.4|8849.9|8812.4|8883.4|8845.9|8845.4|8807.9|0
1619703300000|2021-04-29 13:35:00|8850.4|8812.9|8833.9|8796.4|8853.3|8815.8|8828.4|8790.9|0
1619703600000|2021-04-29 13:40:00|8835.4|8797.9|8861.4|8823.9|8865.9|8828.4|8833.9|8796.4|0
1619703900000|2021-04-29 13:45:00|8860.4|8822.9|8851.4|8813.9|8860.4|8822.9|8836.9|8799.4|0
1619704200000|2021-04-29 13:50:00|8851.5|8814|8822|8784.5|8851.9|8814.4|8821.9|8784.4|0
1619704500000|2021-04-29 13:55:00|8822.4|8784.9|8803.9|8766.4|8823.9|8786.4|8792.4|8754.9|0
1619704800000|2021-04-29 14:00:00|8804.9|8767.4|8761.1|8723.6|8804.9|8767.4|8751.4|8713.9|0
1619705100000|2021-04-29 14:05:00|8761.9|8724.4|8777.9|8740.4|8782.4|8744.9|8753.9|8716.4|0
1619705400000|2021-04-29 14:10:00|8777.4|8739.9|8718.5|8681|8779|8741.5|8718|8680.5|0
1619705700000|2021-04-29 14:15:00|8718.3|8680.8|8719.5|8682|8733|8695.5|8694.6|8657.1|0
1619706000000|2021-04-29 14:20:00|8719.4|8681.9|8693|8655.5|8723.5|8686|8682.5|8645|0
1619706300000|2021-04-29 14:25:00|8693.5|8656|8683.5|8646|8701.5|8664|8683|8645.5|0
1619706600000|2021-04-29 14:30:00|8683.7|8646.2|8691.5|8654|8707.8|8670.3|8683.5|8646|0
1619706900000|2021-04-29 14:35:00|8690.5|8653|8653.9|8616.4|8690.5|8653|8653|8615.5|0
1619752200000|2021-04-30 03:10:00|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1619752500000|2021-04-30 03:15:00|8699.8|8662.3|8699.8|8662.3|8700.3|8662.8|8699.8|8662.3|0
1619752800000|2021-04-30 03:20:00|8699.9|8662.4|8699.8|8662.3|8700.3|8662.8|8699.3|8661.8|0
1619753100000|2021-04-30 03:25:00|8699.9|8662.4|8700.8|8663.3|8700.8|8663.3|8699.9|8662.4|0
1619753400000|2021-04-30 03:30:00|8700.9|8663.4|8700.8|8663.3|8701.3|8663.8|8700.3|8662.8|0
1619753700000|2021-04-30 03:35:00|8700.9|8663.4|8700.9|8663.4|8701.4|8663.9|8700.9|8663.4|0
1619754000000|2021-04-30 03:40:00|8701.4|8663.9|8701.9|8664.4|8701.9|8664.4|8701.4|8663.9|0
1619754600000|2021-04-30 03:50:00|8701.7|8664.2|8701.9|8664.4|8701.9|8664.4|8699.4|8661.9|0
1619754900000|2021-04-30 03:55:00|8702.4|8664.9|8701.4|8663.9|8702.4|8664.9|8701.4|8663.9|0
1619755200000|2021-04-30 04:00:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619755500000|2021-04-30 04:05:00|8702.9|8665.4|8701.9|8664.4|8702.9|8665.4|8701.9|8664.4|0
1619755800000|2021-04-30 04:10:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619756100000|2021-04-30 04:15:00|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619756400000|2021-04-30 04:20:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619756700000|2021-04-30 04:25:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757000000|2021-04-30 04:30:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757300000|2021-04-30 04:35:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757600000|2021-04-30 04:40:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757900000|2021-04-30 04:45:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619758200000|2021-04-30 04:50:00|8702|8664.5|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619758500000|2021-04-30 04:55:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619758800000|2021-04-30 05:00:00|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619759100000|2021-04-30 05:05:00|8702|8664.5|8703.4|8665.9|8703.4|8665.9|8701.4|8663.9|0
1619759400000|2021-04-30 05:10:00|8703.5|8666|8703.5|8666|8703.5|8666|8703.5|8666|0
1619760000000|2021-04-30 05:20:00|8702|8664.5|8701.5|8664|8702.5|8665|8701.5|8664|0
1619760300000|2021-04-30 05:25:00|8702|8664.5|8701.5|8664|8702|8664.5|8701.5|8664|0
1619760600000|2021-04-30 05:30:00|8701.4|8663.9|8684|8646.5|8701.4|8663.9|8684|8646.5|0
1619760900000|2021-04-30 05:35:00|8686.5|8649|8683.5|8646|8686.5|8649|8683.5|8646|0
1619761200000|2021-04-30 05:40:00|8683|8645.5|8671.5|8634|8683|8645.5|8671.5|8634|0
1619761500000|2021-04-30 05:45:00|8670.5|8633|8656.5|8619|8670.5|8633|8656.5|8619|0
1619761800000|2021-04-30 05:50:00|8655.5|8618|8648|8610.5|8658.5|8621|8643.5|8606|0
1619762100000|2021-04-30 05:55:00|8648.1|8610.6|8658|8620.5|8658|8620.5|8648.1|8610.6|0
1619762400000|2021-04-30 06:00:00|8657.8|8620.3|8659.2|8621.7|8665.5|8628|8655.5|8618|0
1619762700000|2021-04-30 06:05:00|8661.5|8624|8661|8623.5|8662.5|8625|8655.5|8618|0
1619763000000|2021-04-30 06:10:00|8661.5|8624|8661|8623.5|8661.5|8624|8658.5|8621|0
1619763300000|2021-04-30 06:15:00|8661.5|8624|8663.5|8626|8663.5|8626|8658.5|8621|0
1619763600000|2021-04-30 06:20:00|8665.5|8628|8673.6|8636.1|8674|8636.5|8665.5|8628|0
1619763900000|2021-04-30 06:25:00|8674|8636.5|8675.5|8638|8679.5|8642|8674|8636.5|0
1619764200000|2021-04-30 06:30:00|8675|8637.5|8672.5|8635|8675.5|8638|8665|8627.5|0
1619764500000|2021-04-30 06:35:00|8669.5|8632|8666.5|8629|8669.5|8632|8666.5|8629|0
1619764800000|2021-04-30 06:40:00|8666.1|8628.6|8667.6|8630.1|8668.1|8630.6|8663|8625.5|0
1619765100000|2021-04-30 06:45:00|8668.1|8630.6|8670.1|8632.6|8670.1|8632.6|8667.6|8630.1|0
1619765400000|2021-04-30 06:50:00|8669.6|8632.1|8687.6|8650.1|8688.1|8650.6|8669.6|8632.1|0
1619765700000|2021-04-30 06:55:00|8688.1|8650.6|8683.1|8645.6|8696.6|8659.1|8682.1|8644.6|0
1619766000000|2021-04-30 07:00:00|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|0
1619766300000|2021-04-30 07:05:00|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|0
1619766600000|2021-04-30 07:10:00|8684.7|8647.2|8693.6|8656.1|8694.6|8657.1|8684.7|8647.2|0
1619766900000|2021-04-30 07:15:00|8692.6|8655.1|8692.6|8655.1|8693.1|8655.6|8692.6|8655.1|0
1619767200000|2021-04-30 07:20:00|8693.1|8655.6|8692.6|8655.1|8693.1|8655.6|8692.6|8655.1|0
1619767500000|2021-04-30 07:25:00|8693.1|8655.6|8691.6|8654.1|8693.1|8655.6|8689.1|8651.6|0
1619767800000|2021-04-30 07:30:00|8692.1|8654.6|8681.3|8643.8|8692.6|8655.1|8680.8|8643.3|0
1619768100000|2021-04-30 07:35:00|8680.8|8643.3|8657.4|8619.9|8680.9|8643.4|8657.4|8619.9|0
1619768400000|2021-04-30 07:40:00|8656.4|8618.9|8649.4|8611.9|8657.4|8619.9|8649.4|8611.9|0
1619768700000|2021-04-30 07:45:00|8647.1|8609.6|8643.3|8605.8|8647.1|8609.6|8643.3|8605.8|0
1619769000000|2021-04-30 07:50:00|8643.7|8606.2|8644.7|8607.2|8644.7|8607.2|8643.7|8606.2|0
1619769300000|2021-04-30 07:55:00|8647.6|8610.1|8649|8611.5|8649|8611.5|8645.7|8608.2|0
1619769600000|2021-04-30 08:00:00|8649.9|8612.4|8665.1|8627.6|8668.9|8631.4|8649.9|8612.4|0
1619769900000|2021-04-30 08:05:00|8665.4|8627.9|8670.5|8633|8670.5|8633|8665.4|8627.9|0
1619770200000|2021-04-30 08:10:00|8671.9|8634.4|8673.3|8635.8|8673.3|8635.8|8671.9|8634.4|0
1619770500000|2021-04-30 08:15:00|8677|8639.5|8682|8644.5|8688.7|8651.2|8677|8639.5|0
1619770800000|2021-04-30 08:20:00|8681|8643.5|8679|8641.5|8681|8643.5|8678.5|8641|0
1619771400000|2021-04-30 08:30:00|8680.4|8642.9|8683.4|8645.9|8683.4|8645.9|8680.4|8642.9|0
1619771700000|2021-04-30 08:35:00|8683.6|8646.1|8689.2|8651.7|8689.2|8651.7|8683.6|8646.1|0
1619772000000|2021-04-30 08:40:00|8689|8651.5|8682.4|8644.9|8689|8651.5|8680.9|8643.4|0
1619772300000|2021-04-30 08:45:00|8682.9|8645.4|8681.9|8644.4|8682.9|8645.4|8681.9|8644.4|0
1619772600000|2021-04-30 08:50:00|8682.4|8644.9|8680.4|8642.9|8682.4|8644.9|8680.4|8642.9|0
1619772900000|2021-04-30 08:55:00|8680.9|8643.4|8667.9|8630.4|8680.9|8643.4|8663.9|8626.4|0
1619773200000|2021-04-30 09:00:00|8667.4|8629.9|8666.4|8628.9|8669.8|8632.3|8660.6|8623.1|0
1619773500000|2021-04-30 09:05:00|8666.3|8628.8|8670.8|8633.3|8670.8|8633.3|8664.4|8626.9|0
1619773800000|2021-04-30 09:10:00|8670.7|8633.2|8669.8|8632.3|8670.7|8633.2|8666.4|8628.9|0
1619774100000|2021-04-30 09:15:00|8670.8|8633.3|8670.8|8633.3|8672.2|8634.7|8670.8|8633.3|0
1619774400000|2021-04-30 09:20:00|8671.8|8634.3|8672.7|8635.2|8672.7|8635.2|8671.7|8634.2|0
1619774700000|2021-04-30 09:25:00|8673.6|8636.1|8680|8642.5|8680|8642.5|8673.6|8636.1|0
1619775000000|2021-04-30 09:30:00|8680.9|8643.4|8679.5|8642|8680.9|8643.4|8678.1|8640.6|0
1619775300000|2021-04-30 09:35:00|8679.9|8642.4|8684.8|8647.3|8684.8|8647.3|8679.9|8642.4|0
1619775600000|2021-04-30 09:40:00|8685.3|8647.8|8679.5|8642|8685.8|8648.3|8679.5|8642|0
1619775900000|2021-04-30 09:45:00|8679|8641.5|8676.7|8639.2|8679.5|8642|8676.7|8639.2|0
1619776200000|2021-04-30 09:50:00|8676.5|8639|8671.3|8633.8|8676.5|8639|8666.5|8629|0
1619776500000|2021-04-30 09:55:00|8671.2|8633.7|8668.9|8631.4|8671.2|8633.7|8668.4|8630.9|0
1619776800000|2021-04-30 10:00:00|8666.1|8628.6|8669.3|8631.8|8669.3|8631.8|8665.1|8627.6|0
1619777100000|2021-04-30 10:05:00|8667|8629.5|8666|8628.5|8667|8629.5|8666|8628.5|0
1619777400000|2021-04-30 10:10:00|8666.5|8629|8667.5|8630|8667.5|8630|8666.5|8629|0
1619777700000|2021-04-30 10:15:00|8667.9|8630.4|8672.8|8635.3|8672.8|8635.3|8667.9|8630.4|0
1619778000000|2021-04-30 10:20:00|8672.7|8635.2|8666.4|8628.9|8672.7|8635.2|8666.4|8628.9|0
1619778300000|2021-04-30 10:25:00|8667.4|8629.9|8665.5|8628|8667.4|8629.9|8664.5|8627|0
1619778600000|2021-04-30 10:30:00|8668.8|8631.3|8667.9|8630.4|8668.8|8631.3|8667.9|8630.4|0
1619778900000|2021-04-30 10:35:00|8667.4|8629.9|8660.2|8622.7|8667.4|8629.9|8659.7|8622.2|0
1619779200000|2021-04-30 10:40:00|8659.7|8622.2|8661.6|8624.1|8661.6|8624.1|8658.2|8620.7|0
1619779500000|2021-04-30 10:45:00|8661.1|8623.6|8660.7|8623.2|8661.1|8623.6|8658.7|8621.2|0
1619779800000|2021-04-30 10:50:00|8659.7|8622.2|8661.2|8623.7|8661.2|8623.7|8658.7|8621.2|0
1619780100000|2021-04-30 10:55:00|8660.2|8622.7|8661.7|8624.2|8661.7|8624.2|8660.2|8622.7|0
1619780400000|2021-04-30 11:00:00|8661.2|8623.7|8657.2|8619.7|8663.7|8626.2|8657.2|8619.7|0
1619780700000|2021-04-30 11:05:00|8654.8|8617.3|8646.6|8609.1|8654.8|8617.3|8645.1|8607.6|0
1619781000000|2021-04-30 11:10:00|8647.1|8609.6|8647.1|8609.6|8648.6|8611.1|8643.3|8605.8|0
1619781300000|2021-04-30 11:15:00|8647.2|8609.7|8667.6|8630.1|8667.6|8630.1|8647.2|8609.7|0
1619781600000|2021-04-30 11:20:00|8667.1|8629.6|8665.7|8628.2|8668.1|8630.6|8665.2|8627.7|0
1619781900000|2021-04-30 11:25:00|8665.4|8627.9|8657.8|8620.3|8665.4|8627.9|8657.8|8620.3|0
1619782500000|2021-04-30 11:35:00|8656.8|8619.3|8662.2|8624.7|8666.2|8628.7|8654.1|8616.6|0
1619782800000|2021-04-30 11:40:00|8662.7|8625.2|8664.7|8627.2|8665.2|8627.7|8662.7|8625.2|0
1619783100000|2021-04-30 11:45:00|8666.6|8629.1|8677.3|8639.8|8677.3|8639.8|8666.6|8629.1|0
1619783400000|2021-04-30 11:50:00|8676.8|8639.3|8668.6|8631.1|8677.3|8639.8|8668.6|8631.1|0
1619784000000|2021-04-30 12:00:00|8671.9|8634.4|8670|8632.5|8671.9|8634.4|8644.8|8607.3|0
1619784300000|2021-04-30 12:05:00|8671|8633.5|8668|8630.5|8671.9|8634.4|8655.4|8617.9|0
1619784600000|2021-04-30 12:10:00|8669.1|8631.6|8685|8647.5|8685|8647.5|8663.2|8625.7|0
1619784900000|2021-04-30 12:15:00|8682.6|8645.1|8679.7|8642.2|8696.4|8658.9|8679.7|8642.2|0
1619785200000|2021-04-30 12:20:00|8678.3|8640.8|8692.9|8655.4|8704.9|8667.4|8674.9|8637.4|0
1619785500000|2021-04-30 12:25:00|8694.9|8657.4|8697.9|8660.4|8703.4|8665.9|8690.9|8653.4|0
1619785800000|2021-04-30 12:30:00|8697.4|8659.9|8677.9|8640.4|8705.9|8668.4|8677.9|8640.4|0
1619786100000|2021-04-30 12:35:00|8678.8|8641.3|8691.4|8653.9|8703.9|8666.4|8678.3|8640.8|0
1619786400000|2021-04-30 12:40:00|8690.9|8653.4|8702.9|8665.4|8702.9|8665.4|8690.9|8653.4|0
1619786700000|2021-04-30 12:45:00|8702.4|8664.9|8710.4|8672.9|8710.4|8672.9|8698.9|8661.4|0
1619787000000|2021-04-30 12:50:00|8710.6|8673.1|8708.9|8671.4|8713.4|8675.9|8699.9|8662.4|0
1619787300000|2021-04-30 12:55:00|8709|8671.5|8717.5|8680|8717.9|8680.4|8708|8670.5|0
1619787600000|2021-04-30 13:00:00|8717|8679.5|8725.5|8688|8729|8691.5|8717|8679.5|0
1619787900000|2021-04-30 13:05:00|8720.5|8683|8750.5|8713|8756|8718.5|8714|8676.5|0
1619788200000|2021-04-30 13:10:00|8750.4|8712.9|8750.5|8713|8755.5|8718|8745|8707.5|0
1619788500000|2021-04-30 13:15:00|8750.4|8712.9|8815|8777.5|8819.5|8782|8747.5|8710|0
1619788800000|2021-04-30 13:20:00|8814.9|8777.4|8809.5|8772|8814.9|8777.4|8781|8743.5|0
1619789100000|2021-04-30 13:25:00|8809|8771.5|8781|8743.5|8810.5|8773|8777|8739.5|0
1619789400000|2021-04-30 13:30:00|8777.6|8740.1|8786|8748.5|8786.5|8749|8772.5|8735|0
1619789700000|2021-04-30 13:35:00|8786.5|8749|8809|8771.5|8818.5|8781|8786.5|8749|0
1619790000000|2021-04-30 13:40:00|8810|8772.5|8775|8737.5|8810.5|8773|8768|8730.5|0
1619790300000|2021-04-30 13:45:00|8774.5|8737|8778.5|8741|8788.5|8751|8770|8732.5|0
1619790600000|2021-04-30 13:50:00|8779|8741.5|8773.4|8735.9|8791|8753.5|8765|8727.5|0
1619790900000|2021-04-30 13:55:00|8772|8734.5|8775.5|8738|8789|8751.5|8770|8732.5|0
1619791200000|2021-04-30 14:00:00|8776|8738.5|8796.5|8759|8796.5|8759|8775.5|8738|0
1619791500000|2021-04-30 14:05:00|8798|8760.5|8801.5|8764|8803|8765.5|8778|8740.5|0
1619791800000|2021-04-30 14:10:00|8801|8763.5|8775|8737.5|8807.5|8770|8775|8737.5|0
1619792100000|2021-04-30 14:15:00|8774.5|8737|8758.5|8721|8777.1|8739.6|8752.1|8714.6|0
1619792400000|2021-04-30 14:20:00|8759|8721.5|8752|8714.5|8760|8722.5|8740|8702.5|0
1619792700000|2021-04-30 14:25:00|8751.5|8714|8787.5|8750|8787.5|8750|8742|8704.5|0
1619793000000|2021-04-30 14:30:00|8788|8750.5|8781.6|8744.1|8797|8759.5|8779.1|8741.6|0
1619793300000|2021-04-30 14:35:00|8781.8|8744.3|8804.1|8766.6|8814.6|8777.1|8781.8|8744.3|0
1619793600000|2021-04-30 14:40:00|8805.5|8768|8810.6|8773.1|8819.1|8781.6|8797.1|8759.6|0
1619793900000|2021-04-30 14:45:00|8810.5|8773|8838.6|8801.1|8850|8812.5|8809.6|8772.1|0
1619794200000|2021-04-30 14:50:00|8835.6|8798.1|8820.5|8805.5|8847.8|8810.3|8819.1|8790.1|0
1619794500000|2021-04-30 14:55:00|8820|8805|8830.7|8793.2|8844.1|8816.6|8817.6|8792.7|1
1619794800000|2021-04-30 15:00:00|8829.7|8792.2|8816.7|8779.2|8830.7|8793.2|8813.7|8776.2|0
1619795100000|2021-04-30 15:05:00|8815.6|8778.1|8813.1|8775.6|8818.7|8781.2|8807.2|8769.7|0
1619795400000|2021-04-30 15:10:00|8813.7|8776.2|8823.1|8785.6|8830.2|8792.7|8813.1|8775.6|0
1619795700000|2021-04-30 15:15:00|8822.6|8785.1|8811.7|8774.2|8824.2|8786.7|8805.2|8767.7|0
1619796000000|2021-04-30 15:20:00|8812|8774.5|8803.2|8765.7|8812|8774.5|8793.7|8756.2|0
1619796300000|2021-04-30 15:25:00|8803.1|8765.6|8782.2|8744.7|8803.2|8765.7|8782.1|8744.6|0
1619796600000|2021-04-30 15:30:00|8782.6|8745.1|8784.6|8747.1|8789.6|8752.1|8777.1|8739.6|0
1619796900000|2021-04-30 15:35:00|8784.7|8747.2|8798.6|8761.1|8805.1|8767.6|8784.7|8747.2|0
1619797200000|2021-04-30 15:40:00|8798.1|8760.6|8809.6|8772.1|8810.1|8772.6|8797.1|8759.6|0
1619797500000|2021-04-30 15:45:00|8809.7|8772.2|8813.6|8776.1|8813.6|8776.1|8802.1|8764.6|0
1619797800000|2021-04-30 15:50:00|8813.1|8775.6|8819.6|8782.1|8821.1|8783.6|8805.6|8768.1|0
1619798100000|2021-04-30 15:55:00|8819.1|8781.6|8819.6|8782.1|8823.1|8785.6|8814.1|8776.6|0
1619798400000|2021-04-30 16:00:00|8820.1|8782.6|8833.1|8795.6|8842.6|8805.1|8820.1|8782.6|0
1619798700000|2021-04-30 16:05:00|8830.6|8793.1|8850.6|8813.1|8850.6|8813.1|8830.1|8792.6|0
1619799000000|2021-04-30 16:10:00|8851.1|8813.6|8843.1|8805.6|8852.6|8815.1|8831.6|8794.1|0
1619799300000|2021-04-30 16:15:00|8847.1|8809.6|8843.1|8805.6|8855.1|8817.6|8842.6|8805.1|0
1619799600000|2021-04-30 16:20:00|8841.1|8803.6|8853.6|8816.1|8855.6|8818.1|8839.6|8802.1|0
1619799900000|2021-04-30 16:25:00|8854.1|8816.6|8852.1|8814.6|8854.1|8816.6|8842.6|8805.1|0
1619800200000|2021-04-30 16:30:00|8851.6|8814.1|8855.1|8817.6|8855.6|8818.1|8849.2|8811.7|0
1619800500000|2021-04-30 16:35:00|8854.7|8817.2|8851.2|8813.7|8858.7|8821.2|8849.7|8812.2|0
1619800800000|2021-04-30 16:40:00|8851.1|8813.6|8840.7|8803.2|8851.1|8813.6|8838.2|8800.7|0
1619801100000|2021-04-30 16:45:00|8840.2|8802.7|8835.2|8797.7|8840.7|8803.2|8831.3|8793.8|0
1619801400000|2021-04-30 16:50:00|8835.1|8797.6|8858.2|8820.7|8858.7|8821.2|8834.7|8797.2|0
1619801700000|2021-04-30 16:55:00|8857.7|8820.2|8850.7|8813.2|8859.2|8821.7|8843.8|8806.3|0
1619802000000|2021-04-30 17:00:00|8850.6|8813.1|8849.2|8811.7|8851.2|8813.7|8848.2|8810.7|0
1619802300000|2021-04-30 17:05:00|8849.7|8812.2|8859.2|8821.7|8859.7|8822.2|8849.2|8811.7|0
1619802600000|2021-04-30 17:10:00|8859.7|8822.2|8855.2|8817.7|8859.7|8822.2|8852.2|8814.7|0
1619802900000|2021-04-30 17:15:00|8854.7|8817.2|8857.2|8819.7|8857.2|8819.7|8846.2|8808.7|0
1619803200000|2021-04-30 17:20:00|8856.7|8819.2|8849.2|8811.7|8857.7|8820.2|8849.2|8811.7|0
1619803500000|2021-04-30 17:25:00|8848.2|8810.7|8838.2|8800.7|8848.7|8811.2|8838.2|8800.7|0
1619803800000|2021-04-30 17:30:00|8837.2|8799.7|8849.7|8812.2|8850.2|8812.7|8836.2|8798.7|0
1619804100000|2021-04-30 17:35:00|8850.2|8812.7|8842.7|8805.2|8850.2|8812.7|8841.2|8803.7|0
1619804400000|2021-04-30 17:40:00|8841.7|8804.2|8838.7|8801.2|8846.7|8809.2|8837.7|8800.2|0
1619804700000|2021-04-30 17:45:00|8838.6|8801.1|8831.7|8794.2|8838.6|8801.1|8819.2|8781.7|0
1619805000000|2021-04-30 17:50:00|8830.7|8793.2|8831.2|8793.7|8832.7|8795.2|8821.2|8783.7|0
1619805300000|2021-04-30 17:55:00|8831.3|8793.8|8823.2|8785.7|8834.7|8797.2|8823.2|8785.7|0
1619805600000|2021-04-30 18:00:00|8824.2|8786.7|8798.8|8761.3|8825.2|8787.7|8798.8|8761.3|0
1619805900000|2021-04-30 18:05:00|8798.7|8761.2|8793.8|8756.3|8820.3|8782.8|8790.8|8753.3|0
1619806200000|2021-04-30 18:10:00|8793.7|8756.2|8828.3|8790.8|8838.3|8800.8|8787.8|8750.3|0
1619806500000|2021-04-30 18:15:00|8829.3|8791.8|8847.3|8809.8|8847.3|8809.8|8817.8|8780.3|0
1620003600000|2021-05-03 01:00:00|8881.8|8844.3|8906.8|8869.3|8932.3|8894.8|8859.3|8821.8|0
1620003900000|2021-05-03 01:05:00|8906.3|8868.8|8886.8|8849.3|8906.3|8868.8|8879.3|8841.8|0
1620004200000|2021-05-03 01:10:00|8885.3|8847.8|8885.8|8848.3|8888.3|8850.8|8885.3|8847.8|0
1620004500000|2021-05-03 01:15:00|8885.3|8847.8|8858.3|8820.8|8885.3|8847.8|8856.4|8818.9|0
1620004800000|2021-05-03 01:20:00|8858.4|8820.9|8861.8|8824.3|8862.3|8824.8|8858.4|8820.9|0
1620005100000|2021-05-03 01:25:00|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|0
1620005400000|2021-05-03 01:30:00|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|0
1620005700000|2021-05-03 01:35:00|8861.3|8823.8|8851.8|8814.3|8861.3|8823.8|8849.3|8811.8|0
1620006000000|2021-05-03 01:40:00|8851.9|8814.4|8853.4|8815.9|8853.4|8815.9|8851.9|8814.4|0
1620006300000|2021-05-03 01:45:00|8851.9|8814.4|8846.4|8808.9|8851.9|8814.4|8846.4|8808.9|0
1620006600000|2021-05-03 01:50:00|8846.3|8808.8|8846.4|8808.9|8846.4|8808.9|8845.9|8808.4|0
1620007200000|2021-05-03 02:00:00|8845.9|8808.4|8845.9|8808.4|8846.4|8808.9|8845.9|8808.4|0
1620007500000|2021-05-03 02:05:00|8845.8|8808.3|8841.9|8804.4|8845.8|8808.3|8841.9|8804.4|0
1620007800000|2021-05-03 02:10:00|8841.6|8804.1|8826.4|8788.9|8841.6|8804.1|8826.4|8788.9|0
1620008100000|2021-05-03 02:15:00|8826.2|8788.7|8807.4|8769.9|8826.2|8788.7|8807.4|8769.9|0
1620008400000|2021-05-03 02:20:00|8806.9|8769.4|8803.4|8765.9|8806.9|8769.4|8803.4|8765.9|0
1620008700000|2021-05-03 02:25:00|8802.9|8765.4|8803.4|8765.9|8803.4|8765.9|8802.9|8765.4|0
1620009000000|2021-05-03 02:30:00|8803.9|8766.4|8803.4|8765.9|8803.9|8766.4|8803.4|8765.9|0
1620009300000|2021-05-03 02:35:00|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|0
1620009600000|2021-05-03 02:40:00|8801.4|8763.9|8800.4|8762.9|8804.4|8766.9|8797.4|8759.9|0
1620009900000|2021-05-03 02:45:00|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|0
1620010500000|2021-05-03 02:55:00|8799.3|8761.8|8794.4|8756.9|8799.3|8761.8|8794.4|8756.9|0
1620011400000|2021-05-03 03:10:00|8790.9|8753.4|8791.4|8753.9|8791.4|8753.9|8790.9|8753.4|0
1620011700000|2021-05-03 03:15:00|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620012600000|2021-05-03 03:30:00|8791.4|8753.9|8787|8749.5|8791.4|8753.9|8787|8749.5|0
1620013800000|2021-05-03 03:50:00|8788|8750.5|8788|8750.5|8788.5|8751|8788|8750.5|0
1620015000000|2021-05-03 04:10:00|8788.5|8751|8789|8751.5|8789|8751.5|8788.5|8751|0
1620015300000|2021-05-03 04:15:00|8788.5|8751|8788.5|8751|8788.5|8751|8788.5|8751|0
1620016200000|2021-05-03 04:30:00|8787|8749.5|8774|8736.5|8787|8749.5|8774|8736.5|0
1620016500000|2021-05-03 04:35:00|8771.5|8734|8771.5|8734|8771.5|8734|8771.5|8734|0
1620017100000|2021-05-03 04:45:00|8771|8733.5|8770.5|8733|8771|8733.5|8770.5|8733|0
1620017400000|2021-05-03 04:50:00|8770|8732.5|8770.1|8732.6|8770.5|8733|8770|8732.5|0
1620019500000|2021-05-03 05:25:00|8769.6|8732.1|8769.1|8731.6|8769.6|8732.1|8769.1|8731.6|0
1620019800000|2021-05-03 05:30:00|8769.6|8732.1|8783.6|8746.1|8789.1|8751.6|8767.6|8730.1|0
1620020100000|2021-05-03 05:35:00|8783.1|8745.6|8782.6|8745.1|8787.6|8750.1|8781.6|8744.1|0
1620020400000|2021-05-03 05:40:00|8783.1|8745.6|8781.6|8744.1|8783.1|8745.6|8781.6|8744.1|0
1620020700000|2021-05-03 05:45:00|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|0
1620021000000|2021-05-03 05:50:00|8782.4|8744.9|8797.6|8760.1|8798.6|8761.1|8782.4|8744.9|0
1620021600000|2021-05-03 06:00:00|8797.7|8760.2|8800.1|8762.6|8800.6|8763.1|8797.7|8760.2|0
1620021900000|2021-05-03 06:05:00|8799.1|8761.6|8800.6|8763.1|8804.1|8766.6|8799.1|8761.6|0
1620022200000|2021-05-03 06:10:00|8801.1|8763.6|8801.1|8763.6|8801.6|8764.1|8800.6|8763.1|0
1620022500000|2021-05-03 06:15:00|8800.6|8763.1|8802.6|8765.1|8802.6|8765.1|8800.6|8763.1|0
1620022800000|2021-05-03 06:20:00|8801.1|8763.6|8801.7|8764.2|8802.1|8764.6|8801.1|8763.6|0
1620023100000|2021-05-03 06:25:00|8801.6|8764.1|8803.2|8765.7|8803.2|8765.7|8801.2|8763.7|0
1620023400000|2021-05-03 06:30:00|8803.1|8765.6|8793.2|8755.7|8803.1|8765.6|8793.2|8755.7|0
1620023700000|2021-05-03 06:35:00|8793.7|8756.2|8786.2|8748.7|8793.7|8756.2|8784.2|8746.7|0
1620024000000|2021-05-03 06:40:00|8786.7|8749.2|8785.2|8747.7|8786.7|8749.2|8784.7|8747.2|0
1620024300000|2021-05-03 06:45:00|8784.7|8747.2|8787.7|8750.2|8787.7|8750.2|8784.7|8747.2|0
1620024600000|2021-05-03 06:50:00|8787.2|8749.7|8781.2|8743.7|8787.7|8750.2|8780.7|8743.2|0
1620024900000|2021-05-03 06:55:00|8780.7|8743.2|8783.7|8746.2|8784.2|8746.7|8780.7|8743.2|0
1620025200000|2021-05-03 07:00:00|8782.2|8744.7|8780.7|8743.2|8783.2|8745.7|8776.7|8739.2|0
1620025500000|2021-05-03 07:05:00|8781.2|8743.7|8790.2|8752.7|8791.7|8754.2|8779.2|8741.7|0
1620025800000|2021-05-03 07:10:00|8789.7|8752.2|8790.2|8752.7|8790.7|8753.2|8789.2|8751.7|0
1620026100000|2021-05-03 07:15:00|8789.7|8752.2|8793.2|8755.7|8795.7|8758.2|8789.2|8751.7|0
1620026400000|2021-05-03 07:20:00|8792.7|8755.2|8795.7|8758.2|8796.2|8758.7|8792.7|8755.2|0
1620026700000|2021-05-03 07:25:00|8796.2|8758.7|8795.2|8757.7|8796.2|8758.7|8794.7|8757.2|0
1620027000000|2021-05-03 07:30:00|8794.7|8757.2|8793.7|8756.2|8795.7|8758.2|8793.2|8755.7|0
1620027300000|2021-05-03 07:35:00|8793.2|8755.7|8792.7|8755.2|8793.7|8756.2|8790.2|8752.7|0
1620027600000|2021-05-03 07:40:00|8792.2|8754.7|8794.2|8756.7|8794.2|8756.7|8792.2|8754.7|0
1620027900000|2021-05-03 07:45:00|8792.2|8754.7|8833.7|8796.2|8834.2|8796.7|8792.2|8754.7|0
1620028200000|2021-05-03 07:50:00|8834.2|8796.7|8850.7|8813.2|8862.7|8825.2|8834.2|8796.7|0
1620028500000|2021-05-03 07:55:00|8850.2|8812.7|8845.8|8808.3|8854.2|8816.7|8843.7|8806.2|0
1620028800000|2021-05-03 08:00:00|8845.7|8808.2|8835.8|8798.3|8845.7|8808.2|8835.3|8797.8|0
1620029100000|2021-05-03 08:05:00|8835.3|8797.8|8834.3|8796.8|8835.8|8798.3|8834.3|8796.8|0
1620029400000|2021-05-03 08:10:00|8838.3|8800.8|8839.8|8802.3|8841.8|8804.3|8838.3|8800.8|0
1620029700000|2021-05-03 08:15:00|8832.3|8794.8|8824.3|8786.8|8834.3|8796.8|8824.3|8786.8|0
1620030000000|2021-05-03 08:20:00|8825.3|8787.8|8858.8|8821.3|8858.8|8821.3|8824.8|8787.3|0
1620030300000|2021-05-03 08:25:00|8859.8|8822.3|8869.3|8831.8|8870.3|8832.8|8859.3|8821.8|0
1620030600000|2021-05-03 08:30:00|8878.3|8840.8|8876.8|8839.3|8878.3|8840.8|8876.8|8839.3|0
1620030900000|2021-05-03 08:35:00|8877.3|8839.8|8878.3|8840.8|8878.8|8841.3|8877.3|8839.8|0
1620031200000|2021-05-03 08:40:00|8877.8|8840.3|8874.8|8837.3|8877.8|8840.3|8874.8|8837.3|0
1620031500000|2021-05-03 08:45:00|8874.3|8836.8|8871.3|8833.8|8874.3|8836.8|8871.3|8833.8|0
1620031800000|2021-05-03 08:50:00|8870.3|8832.8|8869.8|8832.3|8870.3|8832.8|8869.8|8832.3|0
1620032100000|2021-05-03 08:55:00|8870.3|8832.8|8870.8|8833.3|8870.8|8833.3|8863.3|8825.8|0
1620032400000|2021-05-03 09:00:00|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|0
1620032700000|2021-05-03 09:05:00|8870.8|8833.3|8871.3|8833.8|8876.8|8839.3|8870.8|8833.3|0
1620033000000|2021-05-03 09:10:00|8870.8|8833.3|8868.3|8830.8|8871.3|8833.8|8868.3|8830.8|0
1620033300000|2021-05-03 09:15:00|8868.8|8831.3|8868.8|8831.3|8869.3|8831.8|8868.3|8830.8|0
1620033600000|2021-05-03 09:20:00|8870.8|8833.3|8859.3|8821.8|8870.8|8833.3|8859.3|8821.8|0
1620033900000|2021-05-03 09:25:00|8858.8|8821.3|8859.3|8821.8|8859.3|8821.8|8858.8|8821.3|0
1620034200000|2021-05-03 09:30:00|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|0
1620035400000|2021-05-03 09:50:00|8856.9|8819.4|8856.4|8818.9|8856.9|8819.4|8856.4|8818.9|0
1620035700000|2021-05-03 09:55:00|8850.4|8812.9|8844.4|8806.9|8850.4|8812.9|8844.4|8806.9|0
1620036000000|2021-05-03 10:00:00|8843.4|8805.9|8838.4|8800.9|8843.4|8805.9|8838.4|8800.9|0
1620036300000|2021-05-03 10:05:00|8842.9|8805.4|8844.4|8806.9|8844.4|8806.9|8842.9|8805.4|0
1620036900000|2021-05-03 10:15:00|8842.9|8805.4|8853.4|8815.9|8853.9|8816.4|8842.9|8805.4|0
1620037200000|2021-05-03 10:20:00|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|0
1620037500000|2021-05-03 10:25:00|8851.9|8814.4|8831.4|8793.9|8851.9|8814.4|8831.4|8793.9|0
1620037800000|2021-05-03 10:30:00|8830.4|8792.9|8827.9|8790.4|8830.9|8793.4|8827.9|8790.4|0
1620038100000|2021-05-03 10:35:00|8828|8790.5|8831.4|8793.9|8831.4|8793.9|8828|8790.5|0
1620038400000|2021-05-03 10:40:00|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|0
1620038700000|2021-05-03 10:45:00|8831.2|8793.7|8835.4|8797.9|8845.4|8807.9|8831.2|8793.7|0
1620039000000|2021-05-03 10:50:00|8834.9|8797.4|8832.9|8795.4|8834.9|8797.4|8832.9|8795.4|0
1620039300000|2021-05-03 10:55:00|8832.4|8794.9|8832.4|8794.9|8832.9|8795.4|8832.4|8794.9|0
1620039600000|2021-05-03 11:00:00|8831.9|8794.4|8833.9|8796.4|8833.9|8796.4|8831.4|8793.9|0
1620039900000|2021-05-03 11:05:00|8834|8796.5|8837.5|8800|8837.5|8800|8834|8796.5|0
1620040200000|2021-05-03 11:10:00|8839.5|8802|8839|8801.5|8839.5|8802|8839|8801.5|0
1620040500000|2021-05-03 11:15:00|8841.5|8804|8852|8814.5|8854.5|8817|8841.5|8804|0
1620040800000|2021-05-03 11:20:00|8851.5|8814|8852.5|8815|8853.5|8816|8851.5|8814|0
1620041100000|2021-05-03 11:25:00|8852|8814.5|8854.5|8817|8854.5|8817|8852|8814.5|0
1620041400000|2021-05-03 11:30:00|8855.5|8818|8841|8803.5|8855.5|8818|8841|8803.5|0
1620041700000|2021-05-03 11:35:00|8841.5|8804|8836|8798.5|8841.5|8804|8832|8794.5|0
1620042000000|2021-05-03 11:40:00|8835|8797.5|8836.5|8799|8836.5|8799|8835|8797.5|0
1620042300000|2021-05-03 11:45:00|8837|8799.5|8836.5|8799|8837|8799.5|8836.5|8799|0
1620042600000|2021-05-03 11:50:00|8839|8801.5|8864|8826.5|8865|8827.5|8839|8801.5|0
1620042900000|2021-05-03 11:55:00|8858|8820.5|8839|8801.5|8859.9|8822.4|8839|8801.5|0
1620043200000|2021-05-03 12:00:00|8838|8800.5|8848.5|8811|8852|8814.5|8834|8796.5|0
1620043500000|2021-05-03 12:05:00|8845.5|8808|8848.5|8811|8872|8834.5|8841.5|8804|0
1620043800000|2021-05-03 12:10:00|8848|8810.5|8846.5|8809|8851|8813.5|8842.6|8805.1|0
1620044100000|2021-05-03 12:15:00|8844|8806.5|8832.5|8795|8851|8813.5|8829|8791.5|0
1620044400000|2021-05-03 12:20:00|8835.5|8798|8814.1|8776.6|8844.5|8807|8807.5|8770|0
1620044700000|2021-05-03 12:25:00|8816|8778.5|8790.5|8753|8816|8778.5|8783.6|8746.1|0
1620045000000|2021-05-03 12:30:00|8791|8753.5|8790|8752.5|8797.5|8760|8783.5|8746|0
1620045300000|2021-05-03 12:35:00|8788.5|8751|8771.6|8734.1|8808|8770.5|8770.1|8732.6|0
1620045600000|2021-05-03 12:40:00|8772.6|8735.1|8780.6|8743.1|8784.6|8747.1|8768.1|8730.6|0
1620045900000|2021-05-03 12:45:00|8781.6|8744.1|8781.6|8744.1|8789.1|8751.6|8772.6|8735.1|0
1620046200000|2021-05-03 12:50:00|8781.1|8743.6|8793.1|8755.6|8797.6|8760.1|8778.1|8740.6|0
1620046500000|2021-05-03 12:55:00|8791.1|8753.6|8791.6|8754.1|8806.1|8768.6|8791.1|8753.6|0
1620046800000|2021-05-03 13:00:00|8793.1|8755.6|8815.6|8778.1|8822.1|8784.6|8793.1|8755.6|0
1620047100000|2021-05-03 13:05:00|8814.6|8777.1|8820.1|8782.6|8821.6|8784.1|8804.1|8766.6|0
1620047400000|2021-05-03 13:10:00|8820.6|8783.1|8866.1|8828.6|8866.1|8828.6|8818.6|8781.1|0
1620047700000|2021-05-03 13:15:00|8865.6|8828.1|8879.1|8841.6|8879.1|8841.6|8860.1|8822.6|0
1620048000000|2021-05-03 13:20:00|8878.1|8840.6|8873.6|8836.1|8879.6|8842.1|8873.1|8835.6|0
1620048300000|2021-05-03 13:25:00|8875.6|8838.1|8863.6|8826.1|8886.1|8848.6|8859.1|8821.6|0
1620048600000|2021-05-03 13:30:00|8861.6|8824.1|8859.6|8822.1|8867.1|8829.6|8850.1|8812.6|0
1620048900000|2021-05-03 13:35:00|8858.1|8820.6|8839.6|8802.1|8865.6|8828.1|8829.6|8792.1|0
1620049200000|2021-05-03 13:40:00|8837.6|8800.1|8863.6|8826.1|8863.6|8826.1|8823.1|8785.6|0
1620049500000|2021-05-03 13:45:00|8863.1|8825.6|8859.6|8822.1|8863.1|8825.6|8847.1|8809.6|0
1620049800000|2021-05-03 13:50:00|8858.6|8821.1|8866.6|8829.1|8875.1|8837.6|8854.1|8816.6|0
1620050100000|2021-05-03 13:55:00|8866.7|8829.2|8849.6|8812.1|8867.6|8830.1|8848.1|8810.6|0
1620050400000|2021-05-03 14:00:00|8849.1|8811.6|8856.1|8818.6|8864.6|8827.1|8847.6|8810.1|0
1620050700000|2021-05-03 14:05:00|8855.6|8818.1|8822.6|8785.1|8855.6|8818.1|8815.1|8777.6|0
1620051000000|2021-05-03 14:10:00|8818.1|8780.6|8805.7|8768.2|8819.6|8782.1|8793.6|8756.1|0
1620051300000|2021-05-03 14:15:00|8806.2|8768.7|8789.7|8752.2|8815.1|8777.6|8787.7|8750.2|0
1620051600000|2021-05-03 14:20:00|8790.2|8752.7|8789.7|8752.2|8796.7|8759.2|8784.7|8747.2|0
1620051900000|2021-05-03 14:25:00|8789.2|8751.7|8809.7|8772.2|8809.7|8772.2|8787.7|8750.2|0
1620052200000|2021-05-03 14:30:00|8810.2|8772.7|8822.6|8785.1|8824.2|8786.7|8804.2|8766.7|0
1620052500000|2021-05-03 14:35:00|8821.2|8783.7|8839.7|8802.2|8842.7|8805.2|8821.2|8783.7|0
1620052800000|2021-05-03 14:40:00|8841.2|8803.7|8833.7|8796.2|8849.2|8811.7|8825.2|8787.7|0
1620053100000|2021-05-03 14:45:00|8833.2|8795.7|8826.2|8788.7|8836.2|8798.7|8821.7|8784.2|0
1620053400000|2021-05-03 14:50:00|8825.7|8788.2|8827.2|8789.7|8828.2|8790.7|8814.2|8776.7|0
1620053700000|2021-05-03 14:55:00|8826.7|8789.2|8825.2|8787.7|8832.7|8795.2|8822.2|8784.7|0
1620054000000|2021-05-03 15:00:00|8823.2|8785.7|8822.2|8784.7|8828.7|8791.2|8818.7|8781.2|0
1620054300000|2021-05-03 15:05:00|8823.2|8785.7|8829.7|8792.2|8833.7|8796.2|8811.2|8773.7|0
1620054600000|2021-05-03 15:10:00|8830.2|8792.7|8828.7|8791.2|8837.2|8799.7|8827.7|8790.2|0
1620054900000|2021-05-03 15:15:00|8828.2|8790.7|8845.2|8807.7|8845.7|8808.2|8823.2|8785.7|0
1620055200000|2021-05-03 15:20:00|8845.7|8808.2|8853.7|8816.2|8860.2|8822.7|8844.7|8807.2|0
1620055500000|2021-05-03 15:25:00|8852.7|8815.2|8850.2|8812.7|8852.7|8815.2|8841.2|8803.7|0
1620055800000|2021-05-03 15:30:00|8849.7|8812.2|8840.7|8803.2|8849.7|8812.2|8835.8|8798.3|0
1620056100000|2021-05-03 15:35:00|8841.2|8803.7|8819.7|8782.2|8843.2|8805.7|8815.2|8777.7|0
1620056400000|2021-05-03 15:40:00|8819.8|8782.3|8812.2|8774.7|8827.7|8790.2|8803.7|8766.2|0
1620056700000|2021-05-03 15:45:00|8811.7|8774.2|8805.8|8768.3|8818.2|8780.7|8802.8|8765.3|0
1620057000000|2021-05-03 15:50:00|8804.3|8766.8|8794.3|8756.8|8804.3|8766.8|8793.8|8756.3|0
1620057300000|2021-05-03 15:55:00|8793.3|8755.8|8809.8|8772.3|8811.3|8773.8|8792.8|8755.3|0
1620057600000|2021-05-03 16:00:00|8809.3|8771.8|8794.8|8757.3|8813.3|8775.8|8794.8|8757.3|0
1620057900000|2021-05-03 16:05:00|8794.3|8756.8|8793.8|8756.3|8796.8|8759.3|8792.8|8755.3|0
1620058200000|2021-05-03 16:10:00|8794.3|8756.8|8818.3|8780.8|8818.7|8781.2|8794.3|8756.8|0
1620058500000|2021-05-03 16:15:00|8818.8|8781.3|8799.8|8762.3|8818.8|8781.3|8799.8|8762.3|0
1620058800000|2021-05-03 16:20:00|8799.9|8762.4|8813.3|8775.8|8818.8|8781.3|8791.8|8754.3|0
1620059100000|2021-05-03 16:25:00|8810.3|8772.8|8788.3|8750.8|8810.3|8772.8|8787.8|8750.3|0
1620059400000|2021-05-03 16:30:00|8791.3|8753.8|8793.8|8756.3|8797.8|8760.3|8789.8|8752.3|0
1620059700000|2021-05-03 16:35:00|8789.8|8752.3|8793.3|8755.8|8795.3|8757.8|8784.9|8747.4|0
1620060000000|2021-05-03 16:40:00|8792.8|8755.3|8799.8|8762.3|8800.3|8762.8|8789.3|8751.8|0
1620060300000|2021-05-03 16:45:00|8799.3|8761.8|8786.3|8748.8|8799.3|8761.8|8785.8|8748.3|0
1620060600000|2021-05-03 16:50:00|8784.8|8747.3|8790.3|8752.8|8791.8|8754.3|8780.8|8743.3|0
1620060900000|2021-05-03 16:55:00|8790.4|8752.9|8785.8|8748.3|8794.8|8757.3|8780.8|8743.3|0
1620061200000|2021-05-03 17:00:00|8786.3|8748.8|8782.3|8744.8|8786.3|8748.8|8780.3|8742.8|0
1620061500000|2021-05-03 17:05:00|8781.8|8744.3|8798.3|8760.8|8799.8|8762.3|8781.3|8743.8|0
1620061800000|2021-05-03 17:10:00|8795.4|8757.9|8804.8|8767.3|8807.8|8770.3|8795.3|8757.8|0
1620062100000|2021-05-03 17:15:00|8803.3|8765.8|8809.4|8771.9|8815.8|8778.3|8794.8|8757.3|0
1620062400000|2021-05-03 17:20:00|8806.9|8769.4|8816.4|8778.9|8816.4|8778.9|8803.4|8765.9|0
1620062700000|2021-05-03 17:25:00|8815.9|8778.4|8802.4|8764.9|8817.9|8780.4|8799.4|8761.9|0
1620063000000|2021-05-03 17:30:00|8802.9|8765.4|8799.4|8761.9|8809.3|8771.8|8798.9|8761.4|0
1620063300000|2021-05-03 17:35:00|8798.9|8761.4|8804.4|8766.9|8804.4|8766.9|8789.9|8752.4|0
1620063600000|2021-05-03 17:40:00|8803.4|8765.9|8808.9|8771.4|8809.9|8772.4|8795.4|8757.9|0
1620063900000|2021-05-03 17:45:00|8808.4|8770.9|8804.4|8766.9|8810.4|8772.9|8796.4|8758.9|0
1620064200000|2021-05-03 17:50:00|8803.9|8766.4|8786.9|8749.4|8804.4|8766.9|8781.4|8743.9|0
1620064500000|2021-05-03 17:55:00|8785.9|8748.4|8785.4|8747.9|8791.4|8753.9|8782.4|8744.9|0
1620064800000|2021-05-03 18:00:00|8786.9|8749.4|8795.9|8758.4|8798.4|8760.9|8782.9|8745.4|0
1620065100000|2021-05-03 18:05:00|8796.4|8758.9|8795.9|8758.4|8809.9|8772.4|8790.4|8752.9|0
1620065400000|2021-05-03 18:10:00|8797.4|8759.9|8798.9|8761.4|8811.4|8773.9|8783.4|8745.9|0
1620065700000|2021-05-03 18:15:00|8798.4|8760.9|8819.4|8781.9|8820.4|8782.9|8798.4|8760.9|0
1620090000000|2021-05-04 01:00:00|8823.3|8785.8|8811.3|8773.8|8823.3|8785.8|8806.3|8768.8|0
1620090300000|2021-05-04 01:05:00|8807.8|8770.3|8796.9|8759.4|8807.8|8770.3|8796.9|8759.4|0
1620090900000|2021-05-04 01:15:00|8795.9|8758.4|8789.9|8752.4|8795.9|8758.4|8787.4|8749.9|0
1620091200000|2021-05-04 01:20:00|8789.4|8751.9|8786.4|8748.9|8789.4|8751.9|8786.4|8748.9|0
1620091500000|2021-05-04 01:25:00|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|0
1620092100000|2021-05-04 01:35:00|8785.4|8747.9|8788.4|8750.9|8788.4|8750.9|8785.4|8747.9|0
1620092400000|2021-05-04 01:40:00|8789.9|8752.4|8789.4|8751.9|8789.9|8752.4|8781.9|8744.4|0
1620092700000|2021-05-04 01:45:00|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|0
1620093600000|2021-05-04 02:00:00|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|0
1620093900000|2021-05-04 02:05:00|8788.9|8751.4|8791.9|8754.4|8792.4|8754.9|8788.9|8751.4|0
1620094200000|2021-05-04 02:10:00|8784.9|8747.4|8793.9|8756.4|8793.9|8756.4|8784.9|8747.4|0
1620095400000|2021-05-04 02:30:00|8791.9|8754.4|8791.9|8754.4|8792.4|8754.9|8790.9|8753.4|0
1620096000000|2021-05-04 02:40:00|8792|8754.5|8791.5|8754|8792.5|8755|8791|8753.5|0
1620096300000|2021-05-04 02:45:00|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620096600000|2021-05-04 02:50:00|8791.5|8754|8791|8753.5|8791.5|8754|8791|8753.5|0
1620096900000|2021-05-04 02:55:00|8791.5|8754|8791.5|8754|8791.5|8754|8791|8753.5|0
1620097200000|2021-05-04 03:00:00|8791|8753.5|8793|8755.5|8799|8761.5|8791|8753.5|0
1620097800000|2021-05-04 03:10:00|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098100000|2021-05-04 03:15:00|8793|8755.5|8794.5|8757|8794.5|8757|8792.5|8755|0
1620098700000|2021-05-04 03:25:00|8795|8757.5|8794.5|8757|8795|8757.5|8794.5|8757|0
1620099000000|2021-05-04 03:30:00|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620099600000|2021-05-04 03:40:00|8793.5|8756|8795|8757.5|8795|8757.5|8793.5|8756|0
1620099900000|2021-05-04 03:45:00|8795.5|8758|8795|8757.5|8795.5|8758|8795|8757.5|0
1620101100000|2021-05-04 04:05:00|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620101400000|2021-05-04 04:10:00|8792|8754.5|8792.6|8755.1|8792.6|8755.1|8791|8753.5|0
1620103200000|2021-05-04 04:40:00|8792.1|8754.6|8786.1|8748.6|8792.1|8754.6|8784.6|8747.1|0
1620103500000|2021-05-04 04:45:00|8784.6|8747.1|8787.6|8750.1|8790.1|8752.6|8783.6|8746.1|0
1620103800000|2021-05-04 04:50:00|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|0
1620104400000|2021-05-04 05:00:00|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|0
1620105000000|2021-05-04 05:10:00|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620105300000|2021-05-04 05:15:00|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.1|8751.6|0
1620105600000|2021-05-04 05:20:00|8790.1|8752.6|8798.6|8761.1|8798.6|8761.1|8790.1|8752.6|0
1620105900000|2021-05-04 05:25:00|8796.1|8758.6|8797.1|8759.6|8797.1|8759.6|8795.1|8757.6|0
1620106500000|2021-05-04 05:35:00|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|0
1620106800000|2021-05-04 05:40:00|8796.7|8759.2|8797.1|8759.6|8797.1|8759.6|8796.7|8759.2|0
1620107100000|2021-05-04 05:45:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620107400000|2021-05-04 05:50:00|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.2|8759.7|0
1620108000000|2021-05-04 06:00:00|8798.2|8760.7|8796.7|8759.2|8798.2|8760.7|8796.7|8759.2|0
1620108300000|2021-05-04 06:05:00|8797.7|8760.2|8796.2|8758.7|8797.7|8760.2|8795.2|8757.7|0
1620108600000|2021-05-04 06:10:00|8795.7|8758.2|8796.2|8758.7|8796.2|8758.7|8795.7|8758.2|0
1620108900000|2021-05-04 06:15:00|8796.7|8759.2|8796.7|8759.2|8797.2|8759.7|8796.2|8758.7|0
1620109200000|2021-05-04 06:20:00|8796.2|8758.7|8798.2|8760.7|8798.2|8760.7|8796.2|8758.7|0
1620109800000|2021-05-04 06:30:00|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|0
1620110100000|2021-05-04 06:35:00|8799.7|8762.2|8799.2|8761.7|8799.7|8762.2|8798.7|8761.2|0
1620110400000|2021-05-04 06:40:00|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|0
1620110700000|2021-05-04 06:45:00|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|0
1620111300000|2021-05-04 06:55:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620111600000|2021-05-04 07:00:00|8796.7|8759.2|8799.7|8762.2|8799.7|8762.2|8796.7|8759.2|0
1620111900000|2021-05-04 07:05:00|8799.8|8762.3|8808.2|8770.7|8811.2|8773.7|8799.8|8762.3|0
1620112200000|2021-05-04 07:10:00|8807.2|8769.7|8809.2|8771.7|8810.2|8772.7|8806.2|8768.7|0
1620112500000|2021-05-04 07:15:00|8808.7|8771.2|8812.7|8775.2|8812.7|8775.2|8808.7|8771.2|0
1620112800000|2021-05-04 07:20:00|8813.2|8775.7|8814.3|8776.8|8817.3|8779.8|8811.3|8773.8|0
1620113100000|2021-05-04 07:25:00|8813.8|8776.3|8815.3|8777.8|8815.3|8777.8|8809.3|8771.8|0
1620113400000|2021-05-04 07:30:00|8815.8|8778.3|8816.8|8779.3|8816.8|8779.3|8815.8|8778.3|0
1620113700000|2021-05-04 07:35:00|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|0
1620114300000|2021-05-04 07:45:00|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.3|8778.8|0
1620114600000|2021-05-04 07:50:00|8815.3|8777.8|8818.3|8780.8|8819.8|8782.3|8815.3|8777.8|0
1620114900000|2021-05-04 07:55:00|8817.8|8780.3|8818.3|8780.8|8818.3|8780.8|8817.8|8780.3|0
1620115500000|2021-05-04 08:05:00|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|0
1620115800000|2021-05-04 08:10:00|8819.3|8781.8|8818.3|8780.8|8819.3|8781.8|8817.3|8779.8|0
1620116100000|2021-05-04 08:15:00|8817.8|8780.3|8838.3|8800.8|8842.8|8805.3|8817.8|8780.3|0
1620116400000|2021-05-04 08:20:00|8839.3|8801.8|8844.3|8806.8|8845.3|8807.8|8839.3|8801.8|0
1620116700000|2021-05-04 08:25:00|8844.8|8807.3|8835.8|8798.3|8844.8|8807.3|8835.8|8798.3|0
1620117000000|2021-05-04 08:30:00|8831.8|8794.3|8827.3|8789.8|8831.8|8794.3|8827.3|8789.8|0
1620117300000|2021-05-04 08:35:00|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|0
1620117600000|2021-05-04 08:40:00|8828.3|8790.8|8829.3|8791.8|8829.3|8791.8|8814.8|8777.3|0
1620117900000|2021-05-04 08:45:00|8829.8|8792.3|8834.8|8797.3|8834.8|8797.3|8829.8|8792.3|0
1620118200000|2021-05-04 08:50:00|8835.3|8797.8|8837.9|8800.4|8838.3|8800.8|8835.3|8797.8|0
1620118500000|2021-05-04 08:55:00|8838.4|8800.9|8828.9|8791.4|8838.4|8800.9|8828.9|8791.4|0
1620118800000|2021-05-04 09:00:00|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|0
1620119100000|2021-05-04 09:05:00|8829.9|8792.4|8815.9|8778.4|8829.9|8792.4|8815.9|8778.4|0
1620119400000|2021-05-04 09:10:00|8814.9|8777.4|8798.9|8761.4|8814.9|8777.4|8796.9|8759.4|0
1620119700000|2021-05-04 09:15:00|8797.9|8760.4|8794.4|8756.9|8798.4|8760.9|8794.4|8756.9|0
1620120000000|2021-05-04 09:20:00|8794.9|8757.4|8773.9|8736.4|8795.9|8758.4|8772.9|8735.4|0
1620120300000|2021-05-04 09:25:00|8773.4|8735.9|8764.4|8726.9|8774.4|8736.9|8754.9|8717.4|0
1620120600000|2021-05-04 09:30:00|8766.4|8728.9|8769.9|8732.4|8769.9|8732.4|8766.4|8728.9|0
1620120900000|2021-05-04 09:35:00|8767.9|8730.4|8768.4|8730.9|8768.4|8730.9|8767.9|8730.4|0
1620121200000|2021-05-04 09:40:00|8769.4|8731.9|8772.9|8735.4|8772.9|8735.4|8769.4|8731.9|0
1620121500000|2021-05-04 09:45:00|8773.4|8735.9|8776.4|8738.9|8776.4|8738.9|8773.4|8735.9|0
1620121800000|2021-05-04 09:50:00|8776.9|8739.4|8775.4|8737.9|8776.9|8739.4|8774.9|8737.4|0
1620122100000|2021-05-04 09:55:00|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.4|8737.9|0
1620122400000|2021-05-04 10:00:00|8775.4|8737.9|8775.9|8738.4|8776.9|8739.4|8774.9|8737.4|0
1620122700000|2021-05-04 10:05:00|8768.4|8730.9|8770.4|8732.9|8770.4|8732.9|8768.4|8730.9|0
1620123000000|2021-05-04 10:10:00|8769.9|8732.4|8766.9|8729.4|8770.4|8732.9|8766.9|8729.4|0
1620123300000|2021-05-04 10:15:00|8766.4|8728.9|8759.9|8722.4|8766.9|8729.4|8759.4|8721.9|0
1620123600000|2021-05-04 10:20:00|8757.4|8719.9|8768.9|8731.4|8769.9|8732.4|8757.4|8719.9|0
1620123900000|2021-05-04 10:25:00|8769.9|8732.4|8771|8733.5|8771|8733.5|8769.4|8731.9|0
1620124200000|2021-05-04 10:30:00|8772.5|8735|8773|8735.5|8773|8735.5|8772.5|8735|0
1620124500000|2021-05-04 10:35:00|8773.5|8736|8788.5|8751|8791|8753.5|8773.5|8736|0
1620125100000|2021-05-04 10:45:00|8793|8755.5|8799.5|8762|8799.5|8762|8793|8755.5|0
1620125400000|2021-05-04 10:50:00|8801|8763.5|8800|8762.5|8802|8764.5|8798.5|8761|0
1620125700000|2021-05-04 10:55:00|8799.5|8762|8792.5|8755|8799.5|8762|8792|8754.5|0
1620126000000|2021-05-04 11:00:00|8793|8755.5|8794.5|8757|8794.5|8757|8793|8755.5|0
1620126300000|2021-05-04 11:05:00|8800|8762.5|8805|8767.5|8805|8767.5|8800|8762.5|0
1620126600000|2021-05-04 11:10:00|8813.5|8776|8820|8782.5|8826.5|8789|8809.5|8772|0
1620126900000|2021-05-04 11:15:00|8820.5|8783|8824.5|8787|8824.5|8787|8820.5|8783|0
1620127200000|2021-05-04 11:20:00|8826|8788.5|8827|8789.5|8831|8793.5|8825.5|8788|0
1620128100000|2021-05-04 11:35:00|8823|8785.5|8820.5|8783|8823|8785.5|8820|8782.5|0
1620128400000|2021-05-04 11:40:00|8816.5|8779|8812|8774.5|8816.5|8779|8812|8774.5|0
1620128700000|2021-05-04 11:45:00|8811|8773.5|8798|8760.5|8811|8773.5|8798|8760.5|0
1620129000000|2021-05-04 11:50:00|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1620129300000|2021-05-04 11:55:00|8793|8755.5|8783.5|8746|8793|8755.5|8783.5|8746|0
1620129600000|2021-05-04 12:00:00|8779|8741.5|8769.1|8731.6|8780|8742.5|8759.1|8721.6|0
1620129900000|2021-05-04 12:05:00|8767.1|8729.6|8739.1|8701.6|8767.1|8729.6|8737.6|8700.1|0
1620130200000|2021-05-04 12:10:00|8738.6|8701.1|8725.1|8687.6|8738.6|8701.1|8721.6|8684.1|0
1620130500000|2021-05-04 12:15:00|8724.6|8687.1|8734.1|8696.6|8739.6|8702.1|8722.6|8685.1|0
1620130800000|2021-05-04 12:20:00|8735.6|8698.1|8724.6|8687.1|8737.1|8699.6|8721.1|8683.6|0
1620131100000|2021-05-04 12:25:00|8723.1|8685.6|8711.6|8674.1|8729.6|8692.1|8710.1|8672.6|0
1620131400000|2021-05-04 12:30:00|8710.1|8672.6|8721.6|8684.1|8724.6|8687.1|8699.6|8662.1|0
1620131700000|2021-05-04 12:35:00|8720.1|8682.6|8728.1|8690.6|8732.1|8694.6|8720.1|8682.6|0
1620132000000|2021-05-04 12:40:00|8730.6|8693.1|8754.6|8717.1|8757.6|8720.1|8730.1|8692.6|0
1620132300000|2021-05-04 12:45:00|8758.6|8721.1|8748.6|8711.1|8758.6|8721.1|8748.1|8710.6|0
1620132600000|2021-05-04 12:50:00|8749.6|8712.1|8735.1|8697.6|8752.1|8714.6|8729.1|8691.6|0
1620132900000|2021-05-04 12:55:00|8736.1|8698.6|8728.6|8691.1|8743.1|8705.6|8724.6|8687.1|0
1620133200000|2021-05-04 13:00:00|8730.6|8693.1|8723.6|8686.1|8732.6|8695.1|8720.6|8683.1|0
1620133500000|2021-05-04 13:05:00|8723.1|8685.6|8715.1|8677.6|8725.6|8688.1|8712.1|8674.6|0
1620133800000|2021-05-04 13:10:00|8714.6|8677.1|8726.1|8688.6|8728.1|8690.6|8711.6|8674.1|0
1620134100000|2021-05-04 13:15:00|8725.6|8688.1|8734.6|8697.1|8735.6|8698.1|8719.6|8682.1|0
1620134400000|2021-05-04 13:20:00|8734.1|8696.6|8743.6|8706.1|8743.6|8706.1|8733.1|8695.6|0
1620134700000|2021-05-04 13:25:00|8743.1|8705.6|8753.1|8715.6|8754.6|8717.1|8739.1|8701.6|0
1620135000000|2021-05-04 13:30:00|8751.6|8714.1|8781.7|8744.2|8784.6|8747.1|8751.6|8714.1|0
1620135300000|2021-05-04 13:35:00|8781.6|8744.1|8786.7|8749.2|8799.2|8761.7|8777.7|8740.2|0
1620135600000|2021-05-04 13:40:00|8788.2|8750.7|8781.2|8743.7|8791.2|8753.7|8771.7|8734.2|0
1620135900000|2021-05-04 13:45:00|8780.1|8742.6|8772.2|8734.7|8781.2|8743.7|8766.7|8729.2|0
1620136200000|2021-05-04 13:50:00|8772.7|8735.2|8782.7|8745.2|8782.7|8745.2|8766.7|8729.2|0
1620136500000|2021-05-04 13:55:00|8783.7|8746.2|8781.2|8743.7|8791.2|8753.7|8778.7|8741.2|0
1620136800000|2021-05-04 14:00:00|8780.7|8743.2|8756.7|8719.2|8807.7|8770.2|8755.7|8718.2|0
1620137100000|2021-05-04 14:05:00|8757.2|8719.7|8759.7|8722.2|8762.7|8725.2|8745.7|8708.2|0
1620137400000|2021-05-04 14:10:00|8759.2|8721.7|8731.2|8693.7|8759.2|8721.7|8731.2|8693.7|0
1620137700000|2021-05-04 14:15:00|8727.7|8690.2|8724.2|8686.7|8730.7|8693.2|8719.7|8682.2|0
1620138000000|2021-05-04 14:20:00|8724.7|8687.2|8744.2|8706.7|8745.7|8708.2|8719.2|8681.7|0
1620138300000|2021-05-04 14:25:00|8743.2|8705.7|8740.7|8703.2|8753.2|8715.7|8738.7|8701.2|0
1620138600000|2021-05-04 14:30:00|8741.7|8704.2|8724.2|8686.7|8745.2|8707.7|8721.2|8683.7|0
1620138900000|2021-05-04 14:35:00|8720.2|8682.7|8720.2|8682.7|8726.2|8688.7|8716.7|8679.2|0
1620139200000|2021-05-04 14:40:00|8719.2|8681.7|8712.2|8674.7|8724.2|8686.7|8712.2|8674.7|0
1620139500000|2021-05-04 14:45:00|8711.7|8674.2|8707.2|8669.7|8717.7|8680.2|8707.2|8669.7|0
1620139800000|2021-05-04 14:50:00|8706.7|8669.2|8712.2|8674.7|8714.2|8676.7|8704.7|8667.2|0
1620140100000|2021-05-04 14:55:00|8711.7|8674.2|8708.2|8670.7|8719.2|8681.7|8705.2|8667.7|0
1620140400000|2021-05-04 15:00:00|8708.7|8671.2|8706.7|8669.2|8709.7|8672.2|8704.7|8667.2|0
1620140700000|2021-05-04 15:05:00|8705.7|8668.2|8681.8|8644.3|8705.7|8668.2|8678.8|8641.3|0
1620141000000|2021-05-04 15:10:00|8680.8|8643.3|8656.8|8619.3|8683.8|8646.3|8654.8|8617.3|0
1620141300000|2021-05-04 15:15:00|8657.8|8620.3|8666.8|8629.3|8669.3|8631.8|8657.3|8619.8|0
1620141600000|2021-05-04 15:20:00|8668.8|8631.3|8680.8|8643.3|8689.3|8651.8|8661.3|8623.8|0
1620141900000|2021-05-04 15:25:00|8681.8|8644.3|8691.8|8654.3|8695.8|8658.3|8678.3|8640.8|0
1620142200000|2021-05-04 15:30:00|8689.3|8651.8|8704.8|8667.3|8711.8|8674.3|8686.3|8648.8|0
1620142500000|2021-05-04 15:35:00|8701.3|8663.8|8708.8|8671.3|8710.8|8673.3|8699.3|8661.8|0
1620142800000|2021-05-04 15:40:00|8708.3|8670.8|8709.8|8672.3|8711.8|8674.3|8702.8|8665.3|0
1620143100000|2021-05-04 15:45:00|8710.3|8672.8|8720.3|8682.8|8727.3|8689.8|8710.3|8672.8|0
1620143400000|2021-05-04 15:50:00|8719.3|8681.8|8703.3|8665.8|8720.8|8683.3|8696.8|8659.3|0
1620143700000|2021-05-04 15:55:00|8702.8|8665.3|8697.8|8660.3|8703.3|8665.8|8696.8|8659.3|0
1620144000000|2021-05-04 16:00:00|8695.8|8658.3|8699.8|8662.3|8701.3|8663.8|8694.8|8657.3|0
1620144300000|2021-05-04 16:05:00|8698.8|8661.3|8691.8|8654.3|8698.8|8661.3|8689.8|8652.3|0
1620144600000|2021-05-04 16:10:00|8690.8|8653.3|8696.8|8659.3|8701.8|8664.3|8684.8|8647.3|0
1620144900000|2021-05-04 16:15:00|8694.3|8656.8|8684.3|8646.8|8694.3|8656.8|8684.3|8646.8|0
1620145200000|2021-05-04 16:20:00|8683.8|8646.3|8665.4|8627.9|8683.8|8646.3|8664.9|8627.4|0
1620145500000|2021-05-04 16:25:00|8666.4|8628.9|8676.9|8639.4|8681.9|8644.4|8666.4|8628.9|0
1620145800000|2021-05-04 16:30:00|8677.4|8639.9|8664.9|8627.4|8680.4|8642.9|8664.9|8627.4|0
1620146100000|2021-05-04 16:35:00|8664.4|8626.9|8667.9|8630.4|8671.9|8634.4|8659.9|8622.4|0
1620146400000|2021-05-04 16:40:00|8666.4|8628.9|8661.9|8624.4|8672.9|8635.4|8661.4|8623.9|0
1620146700000|2021-05-04 16:45:00|8661.4|8623.9|8665.4|8627.9|8666.9|8629.4|8661.4|8623.9|0
1620147000000|2021-05-04 16:50:00|8669.4|8631.9|8675.4|8637.9|8675.9|8638.4|8669.4|8631.9|0
1620147300000|2021-05-04 16:55:00|8675.9|8638.4|8683.9|8646.4|8684.4|8646.9|8663.4|8625.9|0
1620147600000|2021-05-04 17:00:00|8681.9|8644.4|8686.9|8649.4|8689.4|8651.9|8681.4|8643.9|0
1620147900000|2021-05-04 17:05:00|8686.4|8648.9|8686.9|8649.4|8688.4|8650.9|8684.9|8647.4|0
1620148200000|2021-05-04 17:10:00|8685.9|8648.4|8680.4|8642.9|8691.9|8654.4|8679.4|8641.9|0
1620148500000|2021-05-04 17:15:00|8679.4|8641.9|8676.4|8638.9|8682.9|8645.4|8674.4|8636.9|0
1620148800000|2021-05-04 17:20:00|8677.4|8639.9|8683.9|8646.4|8689.4|8651.9|8677.4|8639.9|0
1620149100000|2021-05-04 17:25:00|8688.9|8651.4|8696.4|8658.9|8697.4|8659.9|8681.9|8644.4|0
1620149400000|2021-05-04 17:30:00|8696.9|8659.4|8703.4|8665.9|8711.4|8673.9|8695.4|8657.9|0
1620149700000|2021-05-04 17:35:00|8701.9|8664.4|8715.9|8678.4|8718.4|8680.9|8700.9|8663.4|0
1620150000000|2021-05-04 17:40:00|8715.4|8677.9|8707.9|8670.4|8715.4|8677.9|8705.4|8667.9|0
1620150300000|2021-05-04 17:45:00|8708.9|8671.4|8733.4|8695.9|8734.9|8697.4|8707.9|8670.4|0
1620150600000|2021-05-04 17:50:00|8733.9|8696.4|8725.4|8687.9|8738.9|8701.4|8722.4|8684.9|0
1620150900000|2021-05-04 17:55:00|8723.9|8686.4|8740.4|8702.9|8740.4|8702.9|8723.9|8686.4|0
1620151200000|2021-05-04 18:00:00|8739.9|8702.4|8756.9|8719.4|8756.9|8719.4|8732.4|8694.9|0
1620151500000|2021-05-04 18:05:00|8757.9|8720.4|8747.4|8709.9|8767.9|8730.4|8747.4|8709.9|0
1620151800000|2021-05-04 18:10:00|8748.4|8710.9|8737.4|8699.9|8752.4|8714.9|8727.9|8690.4|0
1620152100000|2021-05-04 18:15:00|8736.4|8698.9|8720.5|8683|8736.4|8698.9|8716.5|8679|0
1620152400000|2021-05-04 18:20:00|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|0
1620176400000|2021-05-05 01:00:00|8717.7|8692.7|8702.7|8687.7|8718.2|8701.2|8701.2|8686.2|82
1620176700000|2021-05-05 01:05:00|8703.7|8688.7|8698.7|8683.7|8703.7|8688.7|8698.7|8683.7|20
1620177000000|2021-05-05 01:10:00|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|2
1620177300000|2021-05-05 01:15:00|8701.2|8686.2|8701.7|8686.7|8702.7|8687.7|8699.7|8684.7|6
1620177600000|2021-05-05 01:20:00|8701.2|8686.2|8703.2|8688.2|8705.2|8690.2|8701.2|8686.2|1
1620177900000|2021-05-05 01:25:00|8706.2|8691.2|8711.7|8696.7|8715.2|8700.2|8706.2|8691.2|29
1620178200000|2021-05-05 01:30:00|8711.6|8696.6|8709.6|8694.6|8711.6|8696.6|8709.6|8694.6|5
1620178500000|2021-05-05 01:35:00|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|0
1620178800000|2021-05-05 01:40:00|8711.1|8696.1|8710.6|8695.6|8711.6|8696.6|8710.1|8695.1|5
1620179400000|2021-05-05 01:50:00|||||||||3
1620180000000|2021-05-05 02:00:00|||||||||1
1620180300000|2021-05-05 02:05:00|8715.1|8700.1|8712.1|8697.1|8715.6|8700.6|8711.6|8696.6|6
1620180600000|2021-05-05 02:10:00|8711.6|8696.6|8710.6|8695.6|8711.6|8696.6|8710.6|8695.6|2
1620181200000|2021-05-05 02:20:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620181500000|2021-05-05 02:25:00|8710|8695|8710|8695|8710|8695|8710|8695|1
1620183600000|2021-05-05 03:00:00|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|0
1620184500000|2021-05-05 03:15:00|8709.4|8694.4|8702.4|8687.4|8709.4|8694.4|8702.4|8687.4|5
1620185100000|2021-05-05 03:25:00|8702.9|8687.9|8703.9|8688.9|8703.9|8688.9|8702.9|8687.9|0
1620186000000|2021-05-05 03:40:00|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|1
1620186600000|2021-05-05 03:50:00|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|0
1620188100000|2021-05-05 04:15:00|8707.8|8692.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|1
1620189000000|2021-05-05 04:30:00|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620189900000|2021-05-05 04:45:00|8710.7|8695.7|8710.2|8695.2|8710.7|8695.7|8710.2|8695.2|1
1620190200000|2021-05-05 04:50:00|8714.2|8689.2|8711.2|8696.2|8714.2|8696.2|8711.2|8689.2|2
1620190800000|2021-05-05 05:00:00|8710.2|8695.2|8711.7|8696.7|8711.7|8696.7|8710.2|8695.2|1
1620191100000|2021-05-05 05:05:00|8713.2|8698.2|8711.7|8696.7|8714.2|8699.2|8711.7|8696.7|2
1620191400000|2021-05-05 05:10:00|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620192000000|2021-05-05 05:20:00|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|0
1620192300000|2021-05-05 05:25:00|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|4
1620192600000|2021-05-05 05:30:00|8705.6|8690.6|8704.1|8689.1|8705.6|8690.6|8703.1|8688.1|2
1620192900000|2021-05-05 05:35:00|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|0
1620193200000|2021-05-05 05:40:00|8714.1|8689.1|8707.6|8692.6|8714.1|8693.1|8707.6|8688.6|3
1620193500000|2021-05-05 05:45:00|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.1|8692.1|0
1620194100000|2021-05-05 05:55:00|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194400000|2021-05-05 06:00:00|8708.1|8693.1|8707.5|8692.5|8708.1|8693.1|8707.5|8692.5|0
1620195000000|2021-05-05 06:10:00|8708|8693|8709.5|8694.5|8715|8695.5|8707.5|8690|4
1620195300000|2021-05-05 06:15:00|8710|8695|8709.5|8694.5|8710.5|8695.5|8709|8694|0
1620195600000|2021-05-05 06:20:00|8710|8695|8710|8695|8710.5|8695.5|8709.5|8694.5|0
1620195900000|2021-05-05 06:25:00|8709.5|8694.5|8710.5|8695.5|8710.5|8695.5|8709.5|8694.5|0
1620196200000|2021-05-05 06:30:00|8710|8695|8711.5|8696.5|8711.5|8696.5|8710|8695|0
1620196500000|2021-05-05 06:35:00|8710.5|8695.5|8711.9|8696.9|8712|8697|8710.5|8695.5|4
1620196800000|2021-05-05 06:40:00|8711|8696|8711.4|8696.4|8712.9|8697.9|8709.5|8694.5|1
1620197100000|2021-05-05 06:45:00|8710.9|8695.9|8711.9|8696.9|8712.9|8697.9|8710.9|8695.9|0
1620197400000|2021-05-05 06:50:00|8711.4|8696.4|8712.9|8697.9|8712.9|8697.9|8710.9|8695.9|0
1620197700000|2021-05-05 06:55:00|8711.9|8696.9|8714.9|8699.9|8715.4|8700.4|8711.4|8696.4|6
1620198000000|2021-05-05 07:00:00|8713.4|8698.4|8703.9|8688.9|8714.9|8699.9|8703.9|8688.9|9
1620198300000|2021-05-05 07:05:00|8704.4|8689.4|8709.9|8694.9|8709.9|8694.9|8701.4|8686.4|4
1620198600000|2021-05-05 07:10:00|8710.4|8695.4|8713.9|8698.9|8713.9|8698.9|8710.4|8695.4|2
1620198900000|2021-05-05 07:15:00|8713.4|8698.4|8714.4|8699.4|8714.4|8699.4|8713.4|8698.4|0
1620199200000|2021-05-05 07:20:00|8713.9|8698.9|8714.8|8699.8|8714.9|8699.9|8713.4|8698.4|2
1620199500000|2021-05-05 07:25:00|8713.8|8698.8|8714.8|8699.8|8715.8|8700.8|8713.8|8698.8|0
1620199800000|2021-05-05 07:30:00|8713.8|8698.8|8714.3|8699.3|8715.8|8700.8|8713.8|8698.8|3
1620200100000|2021-05-05 07:35:00|8713.3|8698.3|8709.8|8694.8|8713.3|8698.3|8708.8|8693.8|7
1620200400000|2021-05-05 07:40:00|8710.3|8695.3|8710.3|8695.3|8710.8|8695.8|8707.8|8692.8|4
1620200700000|2021-05-05 07:45:00|8710.8|8695.8|8709.3|8694.3|8710.8|8695.8|8708.3|8693.3|4
1620201000000|2021-05-05 07:50:00|8708.3|8693.3|8707.8|8692.8|8709.8|8694.8|8707.3|8692.3|0
1620201300000|2021-05-05 07:55:00|8708.3|8693.3|8709.8|8694.8|8710.3|8695.3|8707.3|8692.3|6
1620201600000|2021-05-05 08:00:00|8712.3|8697.3|8713.3|8698.3|8714.8|8699.8|8709.8|8694.8|39
1620201900000|2021-05-05 08:05:00|8712.8|8697.8|8713.2|8698.2|8714.7|8699.7|8712.7|8697.7|3
1620202200000|2021-05-05 08:10:00|8713.7|8698.7|8709.2|8694.2|8713.7|8698.7|8703.8|8688.8|7
1620202500000|2021-05-05 08:15:00|8710.2|8695.2|8714.2|8699.2|8714.7|8699.7|8710.2|8695.2|2
1620202800000|2021-05-05 08:20:00|8713.7|8698.7|8715.7|8700.7|8715.7|8700.7|8713.2|8698.2|5
1620203100000|2021-05-05 08:25:00|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|3
1620203400000|2021-05-05 08:30:00|8715.7|8700.7|8710.2|8695.2|8715.7|8700.7|8709.7|8694.7|5
1620203700000|2021-05-05 08:35:00|8710.7|8695.7|8712.7|8697.7|8712.7|8697.7|8710.7|8695.7|2
1620204000000|2021-05-05 08:40:00|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|0
1620204300000|2021-05-05 08:45:00|8712.1|8697.1|8701.2|8686.2|8712.1|8697.1|8701.2|8686.2|10
1620204600000|2021-05-05 08:50:00|8701.7|8686.7|8701.2|8686.2|8703.2|8688.2|8700.2|8685.2|3
1620204900000|2021-05-05 08:55:00|8700.7|8685.7|8694.7|8679.7|8700.7|8685.7|8688.2|8673.2|40
1620205200000|2021-05-05 09:00:00|8694.2|8679.2|8694.7|8679.7|8695.2|8680.2|8689.2|8674.2|90
1620205500000|2021-05-05 09:05:00|8695.2|8680.2|8701.7|8686.7|8702.2|8687.2|8695.2|8680.2|6
1620205800000|2021-05-05 09:10:00|8702.2|8687.2|8697.2|8682.2|8702.2|8687.2|8694.2|8679.2|4
1620206100000|2021-05-05 09:15:00|8697.6|8682.6|8697.7|8682.7|8697.7|8682.7|8697.6|8682.6|4
1620206400000|2021-05-05 09:20:00|8697.6|8682.6|8696.1|8681.1|8697.6|8682.6|8696.1|8681.1|0
1620206700000|2021-05-05 09:25:00|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|12
1620207000000|2021-05-05 09:30:00|8705.1|8690.1|8708.6|8693.6|8708.6|8693.6|8705.1|8690.1|18
1620207300000|2021-05-05 09:35:00|8709.6|8694.6|8735|8720|8740.4|8725.4|8709.6|8694.6|99
1620207600000|2021-05-05 09:40:00|8736|8721|8733.5|8718.5|8736|8721|8729.5|8714.5|7
1620207900000|2021-05-05 09:45:00|8733.4|8718.4|8732.4|8717.4|8733.4|8718.4|8731|8716|3
1620208200000|2021-05-05 09:50:00|8735.4|8720.4|8732.9|8717.9|8738.9|8723.9|8732.9|8717.9|6
1620208500000|2021-05-05 09:55:00|8732.4|8717.4|8746.9|8731.9|8746.9|8731.9|8729|8714|29
1620208800000|2021-05-05 10:00:00|8747|8732|8746|8731|8749.5|8734.5|8744.5|8729.5|14
1620209100000|2021-05-05 10:05:00|8746.5|8731.5|8745.5|8730.5|8747|8732|8744|8729|3
1620209400000|2021-05-05 10:10:00|8747.5|8732.5|8757.4|8742.4|8757.4|8742.4|8746|8731|21
1620209700000|2021-05-05 10:15:00|8757.9|8742.9|8763.4|8748.4|8763.9|8748.9|8757.4|8742.4|11
1620210000000|2021-05-05 10:20:00|8762.4|8747.4|8757.9|8742.9|8762.4|8747.4|8756.9|8741.9|9
1620210300000|2021-05-05 10:25:00|8759.4|8744.4|8768.9|8753.9|8770.4|8755.4|8759.4|8744.4|27
1620210600000|2021-05-05 10:30:00|8768.4|8753.4|8769.4|8754.4|8770.9|8755.9|8766.4|8751.4|11
1620210900000|2021-05-05 10:35:00|8769.9|8754.9|8765.4|8750.4|8769.9|8754.9|8765.4|8750.4|5
1620211200000|2021-05-05 10:40:00|8766.9|8751.9|8761.4|8746.4|8766.9|8751.9|8760.4|8745.4|6
1620211500000|2021-05-05 10:45:00|8761.9|8746.9|8761.4|8746.4|8763.4|8748.4|8761.4|8746.4|4
1620211800000|2021-05-05 10:50:00|8761.9|8746.9|8763.3|8748.3|8763.4|8748.4|8761.9|8746.9|2
1620212100000|2021-05-05 10:55:00|8763.8|8748.8|8763.3|8748.3|8763.8|8748.8|8763.3|8748.3|0
1620212400000|2021-05-05 11:00:00|8764.8|8749.8|8765.3|8750.3|8765.3|8750.3|8763.3|8748.3|19
1620212700000|2021-05-05 11:05:00|8764.8|8749.8|8766.3|8751.3|8766.3|8751.3|8764.8|8749.8|0
1620213000000|2021-05-05 11:10:00|8766.8|8751.8|8791.3|8776.3|8793.8|8778.8|8766.8|8751.8|46
1620213300000|2021-05-05 11:15:00|8791.8|8776.8|8789.8|8774.8|8791.8|8776.8|8787.8|8772.8|6
1620213600000|2021-05-05 11:20:00|8789.3|8774.3|8763.8|8748.8|8790.3|8774.3|8761.8|8746.8|32
1620213900000|2021-05-05 11:25:00|8767.3|8752.3|8769.8|8754.8|8769.8|8754.8|8767.3|8752.3|16
1620214200000|2021-05-05 11:30:00|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8768.8|8753.8|5
1620214500000|2021-05-05 11:35:00|8769.3|8754.3|8760.8|8745.8|8769.8|8754.8|8760.3|8745.3|33
1620214800000|2021-05-05 11:40:00|8761.3|8746.3|8760.7|8745.7|8761.3|8746.3|8760.3|8745.3|2
1620215100000|2021-05-05 11:45:00|8760.8|8745.8|8751.8|8736.8|8760.8|8745.8|8750.3|8735.3|8
1620215400000|2021-05-05 11:50:00|8753.3|8738.3|8762.2|8747.2|8762.2|8747.2|8753.3|8738.3|8
1620215700000|2021-05-05 11:55:00|8763.2|8748.2|8763.7|8748.7|8763.7|8748.7|8762.7|8747.7|11
1620216000000|2021-05-05 12:00:00|8761.2|8746.2|8780.1|8765.1|8780.1|8765.1|8758.2|8743.2|191
1620216300000|2021-05-05 12:05:00|8779.6|8764.6|8779.6|8764.6|8785.2|8770.2|8775.2|8760.2|29
1620216600000|2021-05-05 12:10:00|8779.1|8764.1|8776.6|8761.6|8781.6|8766.6|8768.1|8753.1|21
1620216900000|2021-05-05 12:15:00|8770.2|8755.2|8784.1|8769.1|8785.1|8770.1|8763.6|8748.6|39
1620217200000|2021-05-05 12:20:00|8784.6|8769.6|8785|8770|8785|8770|8771.1|8756.1|42
1620217500000|2021-05-05 12:25:00|8784.5|8769.5|8786|8771|8786|8771|8778.5|8763.5|24
1620217800000|2021-05-05 12:30:00|8786.5|8771.5|8788.5|8773.5|8794.5|8779.5|8783|8768|37
1620218100000|2021-05-05 12:35:00|8789|8774|8797.5|8782.5|8797.5|8782.5|8786|8771|35
1620218400000|2021-05-05 12:40:00|8796|8781|8770.5|8755.5|8798.5|8783.5|8768.5|8753.5|81
1620218700000|2021-05-05 12:45:00|8772|8757|8771|8756|8772|8757|8760.1|8745.1|31
1620219000000|2021-05-05 12:50:00|8771.5|8756.5|8774|8759|8784|8769|8766|8751|48
1620219300000|2021-05-05 12:55:00|8774.5|8759.5|8769.6|8754.6|8777|8762|8766.5|8751.5|31
1620219600000|2021-05-05 13:00:00|8768.6|8753.6|8757.1|8742.1|8772|8757|8754.6|8739.6|35
1620219900000|2021-05-05 13:05:00|8756.6|8741.6|8761.6|8746.6|8766.6|8751.6|8756.6|8741.6|14
1620220200000|2021-05-05 13:10:00|8762.1|8747.1|8746.1|8731.1|8764.6|8749.6|8740.1|8725.1|42
1620220500000|2021-05-05 13:15:00|8745.6|8730.6|8753|8738|8753.5|8738.5|8739.6|8724.6|37
1620220800000|2021-05-05 13:20:00|8753.5|8738.5|8750.1|8735.1|8759.5|8744.5|8749.6|8734.6|18
1620221100000|2021-05-05 13:25:00|8749.1|8734.1|8749|8734|8752.5|8737.5|8744.5|8729.5|26
1620221400000|2021-05-05 13:30:00|8748.5|8733.5|8747|8732|8749|8734|8730.1|8715.1|91
1620221700000|2021-05-05 13:35:00|8746|8731|8734.5|8719.5|8749.5|8734.5|8733.5|8718.5|75
1620222000000|2021-05-05 13:40:00|8737|8722|8741.5|8726.5|8744|8729|8731.5|8716.5|59
1620222300000|2021-05-05 13:45:00|8741|8726|8738.5|8723.5|8749.5|8734.5|8736.5|8721.5|56
1620222600000|2021-05-05 13:50:00|8737.5|8722.5|8735.5|8720.5|8737.5|8722.5|8720|8705|76
1620222900000|2021-05-05 13:55:00|8736|8721|8729.5|8714.5|8737.5|8722.5|8726.5|8711.5|55
1620223200000|2021-05-05 14:00:00|8730|8715|8726|8711|8743.5|8728.5|8725|8710|95
1620223500000|2021-05-05 14:05:00|8725.5|8710.5|8728.4|8713.4|8729|8714|8714.5|8699.5|82
1620223800000|2021-05-05 14:10:00|8726.5|8711.5|8722|8707|8735.9|8720.9|8712.5|8697.5|77
1620224100000|2021-05-05 14:15:00|8722.5|8707.5|8723.5|8708.5|8725|8710|8714.5|8699.5|83
1620224400000|2021-05-05 14:20:00|8724|8709|8718|8703|8724|8709|8713.5|8698.5|79
1620224700000|2021-05-05 14:25:00|8717.5|8702.5|8727.9|8712.9|8733.4|8718.4|8717.5|8702.5|55
1620225000000|2021-05-05 14:30:00|8729.9|8714.9|8714.4|8699.4|8734.9|8719.9|8712.9|8697.9|155
1620225300000|2021-05-05 14:35:00|8715.9|8700.9|8714.9|8699.9|8719.9|8704.9|8714.4|8699.4|71
1620225600000|2021-05-05 14:40:00|8714.4|8699.4|8742.8|8727.8|8745.3|8730.3|8710.9|8695.9|190
1620225900000|2021-05-05 14:45:00|8743.8|8728.8|8732.3|8717.3|8743.8|8728.8|8724.3|8709.3|58
1620226200000|2021-05-05 14:50:00|8731.3|8716.3|8736.8|8721.8|8737.8|8722.8|8724.8|8709.8|62
1620226500000|2021-05-05 14:55:00|8735.3|8720.3|8729.3|8714.3|8738.3|8723.3|8722.3|8707.3|85
1620226800000|2021-05-05 15:00:00|8730.3|8715.3|8714.3|8699.3|8731.3|8716.3|8714.3|8699.3|55
1620227100000|2021-05-05 15:05:00|8715.3|8700.3|8708.9|8693.9|8715.8|8700.8|8701.8|8686.8|103
1620227400000|2021-05-05 15:10:00|8708.8|8693.8|8704.8|8689.8|8712.8|8697.8|8702.9|8687.9|70
1620227700000|2021-05-05 15:15:00|8704.3|8689.3|8705.3|8690.3|8708.3|8693.3|8696.8|8681.8|60
1620228000000|2021-05-05 15:20:00|8704.8|8689.8|8701.8|8686.8|8706.3|8691.3|8699.3|8684.3|30
1620228300000|2021-05-05 15:25:00|8701.3|8686.3|8706.8|8691.8|8709.3|8694.3|8696.9|8681.9|74
1620228600000|2021-05-05 15:30:00|8708.8|8693.8|8712.3|8697.3|8713.8|8698.8|8706.8|8691.8|58
1620228900000|2021-05-05 15:35:00|8711.3|8696.3|8699.8|8684.8|8711.8|8696.8|8699.8|8684.8|34
1620229200000|2021-05-05 15:40:00|8697.9|8682.9|8699.9|8684.9|8701.4|8686.4|8689.9|8674.9|178
1620229500000|2021-05-05 15:45:00|8698.9|8683.9|8693.9|8678.9|8700.9|8685.9|8690.9|8675.9|103
1620229800000|2021-05-05 15:50:00|8695|8680|8695.4|8680.4|8700.4|8685.4|8691.9|8676.9|58
1620230100000|2021-05-05 15:55:00|8694.4|8679.4|8716.9|8701.9|8716.9|8701.9|8691.9|8676.9|39
1620230400000|2021-05-05 16:00:00|8716.4|8701.4|8712.9|8697.9|8725.9|8710.9|8711.4|8696.4|83
1620230700000|2021-05-05 16:05:00|8713.9|8698.9|8710.9|8695.9|8718.4|8703.4|8706.4|8691.4|42
1620231000000|2021-05-05 16:10:00|8711.4|8696.4|8709.9|8694.9|8718.9|8703.9|8707.5|8692.5|49
1620231300000|2021-05-05 16:15:00|8711.9|8696.9|8706.9|8691.9|8717.9|8702.9|8706.9|8691.9|34
1620231600000|2021-05-05 16:20:00|8712.4|8697.4|8715.4|8700.4|8718.4|8703.4|8709.4|8694.4|96
1620231900000|2021-05-05 16:25:00|8712.9|8697.9|8715.9|8700.9|8718.9|8703.9|8711.9|8696.9|38
1620232200000|2021-05-05 16:30:00|8717.4|8702.4|8720.3|8705.3|8720.3|8705.3|8706.9|8691.9|66
1620232500000|2021-05-05 16:35:00|8720.9|8705.9|8736.3|8721.3|8736.3|8721.3|8720.9|8705.9|70
1620232800000|2021-05-05 16:40:00|8736.8|8721.8|8735.3|8720.3|8738.3|8723.3|8730.4|8715.4|80
1620233100000|2021-05-05 16:45:00|8735.8|8720.8|8744.2|8729.2|8744.7|8729.7|8728.3|8713.3|62
1620233400000|2021-05-05 16:50:00|8742.7|8727.7|8736.8|8721.8|8744.3|8729.3|8735.8|8720.8|32
1620233700000|2021-05-05 16:55:00|8736.3|8721.3|8729.3|8714.3|8745.8|8730.8|8729.3|8714.3|76
1620234000000|2021-05-05 17:00:00|8729.7|8714.7|8728.8|8713.8|8736.3|8721.3|8727.8|8712.8|38
1620234300000|2021-05-05 17:05:00|8730.8|8715.8|8725.8|8710.8|8731.8|8716.8|8721.8|8706.8|39
1620234600000|2021-05-05 17:10:00|8725.3|8710.3|8728.8|8713.8|8729.7|8714.7|8725.3|8710.3|52
1620234900000|2021-05-05 17:15:00|8728.3|8713.3|8721.3|8706.3|8728.3|8713.3|8720.3|8705.3|37
1620235200000|2021-05-05 17:20:00|8718.3|8703.3|8720.3|8705.3|8723.8|8708.8|8717.3|8702.3|34
1620235500000|2021-05-05 17:25:00|8721.3|8706.3|8724.8|8709.8|8726.8|8711.8|8714.3|8699.3|59
1620235800000|2021-05-05 17:30:00|8724.3|8709.3|8720.3|8705.3|8727.8|8712.8|8717.3|8702.3|59
1620236100000|2021-05-05 17:35:00|8721.8|8706.8|8732.7|8717.7|8735.7|8720.7|8721.8|8706.8|40
1620236400000|2021-05-05 17:40:00|8733.2|8718.2|8723.7|8708.7|8735.7|8720.7|8723.7|8708.7|54
1620236700000|2021-05-05 17:45:00|8724.7|8709.7|8728.7|8713.7|8728.7|8713.7|8714.7|8699.7|48
1620237000000|2021-05-05 17:50:00|8729.7|8714.7|8725.7|8710.7|8729.7|8714.7|8722.7|8707.7|32
1620237300000|2021-05-05 17:55:00|8723.7|8708.7|8726.2|8711.2|8727.7|8712.7|8721.7|8706.7|66
1620237600000|2021-05-05 18:00:00|8726.7|8711.7|8733.2|8718.2|8737.6|8722.6|8724.2|8709.2|121
1620237900000|2021-05-05 18:05:00|8733.7|8718.7|8729.7|8714.7|8745.1|8730.1|8727.2|8712.2|121
1620238200000|2021-05-05 18:10:00|8727.1|8712.1|8738.1|8723.1|8760.5|8745.5|8725.2|8710.2|976
1620238500000|2021-05-05 18:15:00|8736.6|8721.6|8751.5|8736.5|8751.5|8736.5|8736.6|8721.6|125
1620262800000|2021-05-06 01:00:00|8759.6|8744.6|8757|8742|8776.8|8757.5|8755|8735.8|65
1620263100000|2021-05-06 01:05:00|8757.5|8742.5|8779|8764|8782|8767|8756.5|8741.5|20
1620263400000|2021-05-06 01:10:00|8779.5|8764.5|8773|8758|8779.5|8764.5|8769|8748.5|23
1620263700000|2021-05-06 01:15:00|8772.5|8757.5|8768.5|8753.5|8775.5|8760.5|8767|8748.1|32
1620264000000|2021-05-06 01:20:00|8768.1|8753.1|8784.3|8769.3|8793.9|8778.9|8768.1|8748.1|32
1620264300000|2021-05-06 01:25:00|8784.4|8769.4|8775.4|8750.4|8787.9|8772.9|8774.9|8750.4|18
1620264600000|2021-05-06 01:30:00|8775.9|8750.9|8764.4|8749.4|8776.4|8755.3|8761.4|8746.4|22
1620264900000|2021-05-06 01:35:00|8764.9|8749.9|8771.8|8756.8|8771.8|8756.8|8764.3|8749.3|15
1620265200000|2021-05-06 01:40:00|8773.3|8758.3|8778.3|8763.3|8778.3|8763.3|8773.3|8758.3|6
1620265500000|2021-05-06 01:45:00|8780.3|8765.3|8768.3|8753.3|8783.2|8768.2|8768.2|8753.2|38
1620265800000|2021-05-06 01:50:00|8767.3|8752.3|8775.2|8760.2|8779.9|8763.7|8766.8|8751.8|34
1620266100000|2021-05-06 01:55:00|8774.2|8759.2|8774.1|8759.1|8775.2|8760.2|8772.7|8757.7|1
1620266400000|2021-05-06 02:00:00|8774.6|8759.6|8771.1|8756.1|8777.1|8762.1|8771.1|8756.1|3
1620266700000|2021-05-06 02:05:00|8773.6|8758.6|8776.6|8761.6|8776.6|8761.6|8770.6|8755.6|5
1620267000000|2021-05-06 02:10:00|8776.7|8761.7|8775.1|8760.1|8776.7|8761.7|8770.1|8755.1|6
1620267300000|2021-05-06 02:15:00|8774.6|8759.6|8763.1|8748.1|8779.6|8759.6|8763.1|8748.1|0
1620267600000|2021-05-06 02:20:00|8763.6|8748.6|8764.1|8749.1|8764.1|8749.1|8763.6|8748.6|1
1620267900000|2021-05-06 02:25:00|8764.6|8749.6|8763.1|8748.1|8764.6|8749.6|8763.1|8748.1|1
1620268200000|2021-05-06 02:30:00|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|8763|8748|2
1620268500000|2021-05-06 02:35:00|8763|8748|8766|8751|8767|8752|8763|8748|3
1620268800000|2021-05-06 02:40:00|8765.5|8750.5|8766.9|8751.9|8769.9|8754.9|8764.5|8749.5|23
1620269100000|2021-05-06 02:45:00|8767.4|8752.4|8772.4|8757.4|8772.4|8757.4|8766.9|8751.9|15
1620269400000|2021-05-06 02:50:00|8770.9|8755.9|8768.4|8753.4|8778.4|8763.4|8768.4|8753.4|51
1620269700000|2021-05-06 02:55:00|8768.3|8753.3|8779.9|8764.9|8779.9|8764.9|8768.3|8753.3|12
1620270000000|2021-05-06 03:00:00|8779.4|8764.4|8786.3|8771.3|8786.3|8771.3|8778.4|8763.4|15
1620270300000|2021-05-06 03:05:00|8787.3|8772.3|8807.7|8792.7|8814.2|8799.2|8786.8|8771.8|77
1620270600000|2021-05-06 03:10:00|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|0
1620270900000|2021-05-06 03:15:00|8805.8|8790.8|8797.7|8772.7|8806.3|8791.3|8793.2|8772.2|27
1620271200000|2021-05-06 03:20:00|8797.2|8772.2|8797.8|8772.8|8798.3|8778.2|8793.2|8772.2|1
1620271500000|2021-05-06 03:25:00|8807.4|8769.9|8810.4|8772.9|8811.4|8773.9|8807.4|8769.9|3
1620271800000|2021-05-06 03:30:00|8810.9|8773.4|8810.9|8773.4|8811.4|8773.9|8810.9|8773.4|1
1620272100000|2021-05-06 03:35:00|8811.4|8773.9|8808.1|8783.1|8813.4|8783.6|8808.1|8773.9|2
1620272400000|2021-05-06 03:40:00|8809.1|8784.1|8810.6|8785.6|8810.6|8785.6|8809.1|8784.1|3
1620273000000|2021-05-06 03:50:00|8803.6|8788.6|8807.6|8792.6|8807.6|8792.6|8803.6|8788.6|0
1620273300000|2021-05-06 03:55:00|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|0
1620273900000|2021-05-06 04:05:00|8810.1|8795.1|8814|8799|8814|8799|8809.6|8794.6|12
1620274200000|2021-05-06 04:10:00|8815|8800|8815|8800|8815|8800|8815|8800|5
1620274500000|2021-05-06 04:15:00|8814.5|8799.5|8811|8796|8814.5|8799.5|8810.5|8795.5|3
1620274800000|2021-05-06 04:20:00|8810|8795|8804|8789|8813|8798|8804|8789|1
1620275100000|2021-05-06 04:25:00|8807.5|8782.5|8801.5|8786.5|8807.5|8787.5|8801.5|8782.5|0
1620275400000|2021-05-06 04:30:00|8802|8787|8802.5|8787.5|8802.5|8787.5|8801.5|8786.5|2
1620275700000|2021-05-06 04:35:00|8802.4|8787.4|8802.9|8787.9|8803.4|8788.4|8802.4|8787.4|0
1620276000000|2021-05-06 04:40:00|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620276300000|2021-05-06 04:45:00|8802.9|8787.9|8803.4|8788.4|8803.4|8788.4|8802.9|8787.9|1
1620276600000|2021-05-06 04:50:00|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|0
1620276900000|2021-05-06 04:55:00|||||||||1
1620277200000|2021-05-06 05:00:00|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|0
1620277800000|2021-05-06 05:10:00|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|0
1620278400000|2021-05-06 05:20:00|8805.3|8790.3|8810.8|8795.8|8812.3|8797.3|8805.3|8790.3|10
1620278700000|2021-05-06 05:25:00|8810.3|8795.3|8844.1|8829.1|8844.1|8829.1|8809.8|8794.8|36
1620279000000|2021-05-06 05:30:00|8844.2|8829.2|8825.7|8810.7|8844.7|8829.7|8825.7|8810.7|39
1620279300000|2021-05-06 05:35:00|8823.2|8808.2|8824.7|8809.7|8824.7|8809.7|8812.7|8797.7|6
1620279600000|2021-05-06 05:40:00|8824.2|8809.2|8826.2|8811.2|8826.2|8811.2|8824.2|8809.2|3
1620279900000|2021-05-06 05:45:00|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8
1620280200000|2021-05-06 05:50:00|8829.2|8814.2|8834.6|8819.6|8834.6|8819.6|8829.2|8814.2|3
1620280500000|2021-05-06 05:55:00|8835.1|8820.1|8834.7|8819.7|8835.1|8820.1|8833.1|8818.1|4
1620280800000|2021-05-06 06:00:00|8833.6|8818.6|8817.2|8802.2|8833.6|8818.6|8817.2|8802.2|4
1620281100000|2021-05-06 06:05:00|8817.8|8802.8|8819.8|8804.8|8820.8|8805.8|8817.4|8802.4|4
1620281400000|2021-05-06 06:10:00|8819.3|8804.3|8818.7|8793.7|8819.8|8804.8|8815.2|8793.7|17
1620281700000|2021-05-06 06:15:00|8818.3|8793.3|8814.2|8799.2|8819.7|8800.7|8812.2|8793.2|0
1620282000000|2021-05-06 06:20:00|8811.8|8796.8|8811.7|8796.7|8817.8|8799.2|8810.3|8791.2|1
1620282300000|2021-05-06 06:25:00|8816.2|8791.2|8823.7|8798.7|8824.7|8801.3|8811.2|8791.2|5
1620282600000|2021-05-06 06:30:00|8823.2|8798.2|8825.2|8800.2|8827|8809.1|8817.7|8789|7
1620282900000|2021-05-06 06:35:00|8823.2|8798.2|8829.1|8814.1|8829.1|8814.1|8823.1|8798.2|7
1620283200000|2021-05-06 06:40:00|8830|8815|8832.1|8817.1|8832.1|8817.1|8830|8815|4
1620283500000|2021-05-06 06:45:00|8831.1|8816.1|8830.1|8815.1|8835.5|8816.1|8818.8|8797|25
1620283800000|2021-05-06 06:50:00|8830.6|8815.6|8832.6|8807.6|8833.1|8818.1|8825.7|8807.1|2
1620284100000|2021-05-06 06:55:00|8832.1|8807.1|8815.4|8800.4|8832.6|8812.1|8812|8797|27
1620284400000|2021-05-06 07:00:00|8814|8799|8803|8788|8814|8799|8800.4|8785.4|24
1620284700000|2021-05-06 07:05:00|8802.5|8787.5|8794|8779|8803.5|8788.5|8790.6|8775.6|12
1620285000000|2021-05-06 07:10:00|8794.5|8779.5|8797|8782|8797|8782|8793.5|8778.5|8
1620285300000|2021-05-06 07:15:00|8796.9|8781.9|8801.9|8786.9|8801.9|8786.9|8796.9|8781.9|5
1620285600000|2021-05-06 07:20:00|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|0
1620285900000|2021-05-06 07:25:00|8801.9|8786.9|8800.9|8785.9|8801.9|8786.9|8800.9|8785.9|2
1620286200000|2021-05-06 07:30:00|8800.4|8785.4|8799.5|8784.5|8800.4|8785.4|8799|8784|3
1620286500000|2021-05-06 07:35:00|8798|8783|8794.5|8779.5|8798.5|8783.5|8794.5|8779.5|18
1620286800000|2021-05-06 07:40:00|8794|8779|8792|8777|8794|8779|8792|8777|1
1620287100000|2021-05-06 07:45:00|8792.5|8777.5|8791|8776|8794|8779|8788|8773|9
1620287400000|2021-05-06 07:50:00|8791.5|8776.5|8782.2|8767.2|8791.5|8776.5|8781.2|8766.2|4
1620287700000|2021-05-06 07:55:00|8781.2|8766.2|8780.2|8765.2|8781.7|8766.7|8778.2|8763.2|1
1620288000000|2021-05-06 08:00:00|8780.1|8765.1|8778.6|8763.6|8788.5|8772|8778.6|8762.5|10
1620288300000|2021-05-06 08:05:00|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|0
1620288600000|2021-05-06 08:10:00|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|8778.1|8763.1|0
1620288900000|2021-05-06 08:15:00|8779.6|8764.6|8792.9|8777.9|8792.9|8777.9|8779.6|8764.6|18
1620289200000|2021-05-06 08:20:00|8793.4|8778.4|8795.9|8780.9|8797.4|8782.4|8793.4|8778.4|6
1620289500000|2021-05-06 08:25:00|8797.9|8782.9|8797.4|8782.4|8797.9|8782.9|8796.4|8781.4|18
1620289800000|2021-05-06 08:30:00|8795.4|8780.4|8794.5|8779.5|8795.4|8780.4|8794.5|8779.5|8
1620290100000|2021-05-06 08:35:00|8794.4|8779.4|8776.2|8761.2|8794.4|8779.4|8776.2|8761.2|17
1620290400000|2021-05-06 08:40:00|8775.7|8760.7|8767.1|8752.1|8775.7|8760.7|8767.1|8752.1|7
1620290700000|2021-05-06 08:45:00|8768.1|8753.1|8772.9|8757.9|8773.4|8758.4|8767.6|8752.6|33
1620291000000|2021-05-06 08:50:00|8777.2|8762.2|8776.9|8761.9|8777.2|8762.2|8775.4|8760.4|3
1620291300000|2021-05-06 08:55:00|8776.4|8761.4|8776.4|8761.4|8778.9|8763.9|8776.4|8761.4|3
1620291600000|2021-05-06 09:00:00|8777.4|8762.4|8777.3|8762.3|8777.4|8762.4|8777.3|8762.3|0
1620291900000|2021-05-06 09:05:00|8777.8|8762.8|8787.8|8772.8|8787.8|8772.8|8777.3|8762.3|3
1620292200000|2021-05-06 09:10:00|8787.7|8772.7|8787.8|8772.8|8789.3|8774.3|8787.3|8772.3|3
1620292500000|2021-05-06 09:15:00|8787.3|8772.3|8788.3|8773.3|8788.3|8773.3|8785.3|8770.3|3
1620292800000|2021-05-06 09:20:00|8788.8|8773.8|8792.2|8777.2|8792.2|8777.2|8788.8|8773.8|9
1620293100000|2021-05-06 09:25:00|8792.7|8777.7|8802.2|8787.2|8804.7|8787.2|8792.7|8777.7|14
1620293400000|2021-05-06 09:30:00|8803.2|8788.2|8825.2|8810.2|8831.6|8811.1|8803.2|8788.2|28
1620293700000|2021-05-06 09:35:00|8824.7|8809.7|8826.7|8811.7|8828.6|8813.6|8824.7|8809.7|21
1620294000000|2021-05-06 09:40:00|8826.6|8811.6|8820.3|8805.3|8826.6|8811.6|8814.3|8799.3|14
1620294300000|2021-05-06 09:45:00|8820.2|8805.2|8807.2|8792.2|8820.3|8805.3|8800.2|8785.2|16
1620294600000|2021-05-06 09:50:00|8806.2|8791.2|8804.8|8789.8|8807.8|8792.8|8804.8|8789.8|1
1620294900000|2021-05-06 09:55:00|8804.3|8789.3|8803.3|8788.3|8804.8|8789.8|8803.3|8788.3|1
1620295200000|2021-05-06 10:00:00|8802.3|8787.3|8812.2|8787.2|8814.3|8799.3|8799.8|8784.8|42
1620295500000|2021-05-06 10:05:00|8813.7|8788.7|8809.7|8794.7|8815.7|8795.2|8809.7|8788.7|2
1620295800000|2021-05-06 10:10:00|8810.2|8795.2|8813.2|8788.2|8813.2|8795.2|8809.7|8788.2|3
1620296100000|2021-05-06 10:15:00|8812.7|8787.7|8798.1|8783.1|8816.9|8787.7|8798.1|8779.4|0
1620296400000|2021-05-06 10:20:00|8797.6|8782.6|8799.1|8784.1|8799.6|8784.6|8797.6|8782.6|2
1620296700000|2021-05-06 10:25:00|8812.1|8787.1|8808.1|8793.1|8812.6|8793.1|8808.1|8787.1|7
1620297000000|2021-05-06 10:30:00|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|0
1620297600000|2021-05-06 10:40:00|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|1
1620297900000|2021-05-06 10:45:00|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1620298200000|2021-05-06 10:50:00|8811.1|8796.1|8804.3|8789.3|8811.6|8796.6|8798.3|8783.3|22
1620298500000|2021-05-06 10:55:00|8802.3|8787.3|8811.8|8796.8|8812.3|8797.3|8802.3|8787.3|9
1620298800000|2021-05-06 11:00:00|8812.3|8797.3|8809.3|8794.3|8812.3|8797.3|8807.8|8792.8|12
1620299100000|2021-05-06 11:05:00|8807.8|8792.8|8807.3|8792.3|8808.8|8793.8|8807.3|8792.3|6
1620299400000|2021-05-06 11:10:00|8806.8|8791.8|8807.8|8792.8|8807.8|8792.8|8806.8|8791.8|1
1620299700000|2021-05-06 11:15:00|8807.3|8792.3|8810.8|8795.8|8810.8|8795.8|8806.3|8791.3|4
1620300000000|2021-05-06 11:20:00|8810.7|8795.7|8819.8|8804.8|8826.3|8811.3|8810.3|8795.3|33
1620300300000|2021-05-06 11:25:00|8821.8|8806.8|8822.3|8807.3|8822.8|8807.8|8821.8|8806.8|2
1620300600000|2021-05-06 11:30:00|8821.3|8806.3|8813.8|8798.8|8823.8|8808.8|8813.8|8798.8|21
1620300900000|2021-05-06 11:35:00|8813.3|8798.3|8821.8|8806.8|8821.8|8806.8|8812.3|8795.8|8
1620301200000|2021-05-06 11:40:00|8815.3|8800.3|8813.8|8798.8|8816.8|8801.8|8813.8|8798.8|18
1620301500000|2021-05-06 11:45:00|8814.8|8799.8|8810.2|8795.2|8818.2|8803.2|8809.2|8794.2|20
1620301800000|2021-05-06 11:50:00|8810.7|8795.7|8798.1|8783.1|8810.7|8795.7|8795.7|8780.7|13
1620302100000|2021-05-06 11:55:00|8804.1|8789.1|8808.1|8793.1|8808.1|8793.1|8801.2|8786.2|11
1620302400000|2021-05-06 12:00:00|8804.6|8789.6|8823|8808|8824.5|8809.5|8803.7|8788.7|51
1620302700000|2021-05-06 12:05:00|8822.6|8807.6|8832.4|8817.4|8835.4|8820.4|8817.6|8802.6|104
1620303000000|2021-05-06 12:10:00|8831.4|8816.4|8842.4|8827.4|8842.9|8827.9|8826.4|8811.4|79
1620303300000|2021-05-06 12:15:00|8840.4|8825.4|8856.6|8841.6|8857.1|8842.1|8837.9|8822.9|97
1620303600000|2021-05-06 12:20:00|8855.7|8840.7|8860.6|8845.6|8861.6|8846.6|8850.8|8835.8|67
1620303900000|2021-05-06 12:25:00|8859.6|8844.6|8861.1|8846.1|8861.6|8846.6|8849.3|8834.3|49
1620304200000|2021-05-06 12:30:00|8866.5|8851.5|8847.9|8832.9|8876.5|8861.5|8844.1|8829.1|114
1620304500000|2021-05-06 12:35:00|8849.4|8834.4|8796.3|8781.3|8849.4|8834.4|8796.3|8781.3|90
1620304800000|2021-05-06 12:40:00|8799.7|8784.7|8814.1|8799.1|8814.6|8799.6|8799.7|8784.7|82
1620305100000|2021-05-06 12:45:00|8813.2|8798.2|8808.6|8793.6|8813.2|8798.2|8799.2|8784.2|67
1620305400000|2021-05-06 12:50:00|8807.2|8792.2|8806.7|8791.7|8809.2|8794.2|8803.1|8788.1|50
1620305700000|2021-05-06 12:55:00|8804.2|8789.2|8804.1|8789.1|8810.2|8795.2|8802.7|8787.7|54
1620306000000|2021-05-06 13:00:00|8804.6|8789.6|8830.1|8815.1|8830.6|8815.6|8804.1|8789.1|67
1620306300000|2021-05-06 13:05:00|8830.6|8815.6|8830|8815|8844.9|8829.9|8828.7|8813.7|64
1620306600000|2021-05-06 13:10:00|8829.5|8814.5|8827.9|8812.9|8833.4|8818.4|8821.5|8806.5|47
1620306900000|2021-05-06 13:15:00|8827.4|8812.4|8845.5|8830.5|8846.4|8831.4|8826.5|8811.5|86
1620307200000|2021-05-06 13:20:00|8846|8831|8852.9|8837.9|8856.4|8841.4|8842|8827|64
1620307500000|2021-05-06 13:25:00|8853.3|8838.3|8866.8|8851.8|8866.8|8851.8|8851.9|8836.9|39
1620307800000|2021-05-06 13:30:00|8867.7|8852.7|8835.9|8820.9|8878.1|8863.1|8834.5|8819.5|168
1620308100000|2021-05-06 13:35:00|8836.9|8821.9|8861.8|8846.8|8865.3|8850.3|8835|8820|68
1620308400000|2021-05-06 13:40:00|8859.8|8844.8|8854.3|8839.3|8876.6|8861.6|8852.8|8837.8|70
1620308700000|2021-05-06 13:45:00|8853.3|8838.3|8844.9|8829.9|8853.3|8838.3|8839|8824|73
1620309000000|2021-05-06 13:50:00|8845.4|8830.4|8893.8|8878.8|8895.3|8880.3|8845.1|8830.1|175
1620309300000|2021-05-06 13:55:00|8890.8|8875.8|8915.9|8900.9|8946.9|8931.9|8890.8|8875.8|629
1620309600000|2021-05-06 14:00:00|8916.4|8901.4|8918.6|8903.6|8931.4|8916.4|8904.4|8889.4|174
1620309900000|2021-05-06 14:05:00|8919.5|8904.5|8921.8|8906.8|8935.8|8920.8|8919.4|8904.4|283
1620310200000|2021-05-06 14:10:00|8919.9|8904.9|8967.8|8952.8|8969.2|8954.2|8911.6|8896.6|413
1620310500000|2021-05-06 14:15:00|8968.7|8953.7|8935.3|8920.3|8969.7|8954.7|8934.9|8919.9|165
1620310800000|2021-05-06 14:20:00|8932.3|8917.3|8926.4|8911.4|8935.1|8920.1|8922.9|8907.9|122
1620311100000|2021-05-06 14:25:00|8928.9|8913.9|8949.4|8934.4|8953.9|8938.9|8923.3|8908.3|220
1620311400000|2021-05-06 14:30:00|8951.8|8936.8|8971|8956|8973.5|8958.5|8948.4|8933.4|199
1620311700000|2021-05-06 14:35:00|8969.5|8954.5|8984.5|8969.5|8995.7|8980.7|8969.5|8954.5|406
1620312000000|2021-05-06 14:40:00|8984|8969|8982|8967|8994.8|8979.8|8977|8962|188
1620312300000|2021-05-06 14:45:00|8981.5|8966.5|9007.6|8992.6|9017.8|9002.8|8977.6|8962.6|276
1620312600000|2021-05-06 14:50:00|9007.1|8992.1|9020.4|9005.4|9020.4|9005.4|8991.4|8976.4|307
1620312900000|2021-05-06 14:55:00|9017.5|9002.5|9006.5|8991.5|9020.9|9005.9|8991.6|8976.6|189
1620313200000|2021-05-06 15:00:00|9006.9|8991.9|8967.1|8952.1|9006.9|8991.9|8963.2|8948.2|208
1620313500000|2021-05-06 15:05:00|8969.5|8954.5|8959|8944|8979.9|8964.9|8930.2|8915.2|279
1620313800000|2021-05-06 15:10:00|8961|8946|8978.8|8963.8|8978.8|8963.8|8957.5|8942.5|99
1620314100000|2021-05-06 15:15:00|8976.4|8961.4|8965.4|8950.4|8976.4|8961.4|8950.5|8935.5|39
1620314400000|2021-05-06 15:20:00|8964.9|8949.9|8962.9|8947.9|8972.2|8957.2|8959.4|8944.4|90
1620314700000|2021-05-06 15:25:00|8962.4|8947.4|8954.5|8939.5|8964.3|8949.3|8951|8936|88
1620315000000|2021-05-06 15:30:00|8955.5|8940.5|8976.2|8961.2|8981.6|8966.6|8955.5|8940.5|73
1620315300000|2021-05-06 15:35:00|8975.8|8960.8|8974.3|8959.3|8976.3|8961.3|8966.4|8951.4|72
1620315600000|2021-05-06 15:40:00|8974.8|8959.8|8982.6|8967.6|8986.1|8971.1|8974.3|8959.3|50
1620315900000|2021-05-06 15:45:00|8982.1|8967.1|8961.8|8946.8|8982.1|8967.1|8959.3|8944.3|46
1620316200000|2021-05-06 15:50:00|8960.3|8945.3|8971.2|8956.2|8978.6|8963.6|8959.4|8944.4|87
1620316500000|2021-05-06 15:55:00|8970.2|8955.2|8971.6|8956.6|8975|8960|8963.2|8948.2|86
1620316800000|2021-05-06 16:00:00|8973.1|8958.1|8961.8|8946.8|8978.1|8963.1|8961.8|8946.8|57
1620317100000|2021-05-06 16:05:00|8961.3|8946.3|8971.1|8956.1|8978.1|8963.1|8961.3|8946.3|62
1620317400000|2021-05-06 16:10:00|8970.6|8955.6|8956.4|8941.4|8970.6|8955.6|8953|8938|76
1620317700000|2021-05-06 16:15:00|8956|8941|8954.1|8939.1|8965.4|8950.4|8953.6|8938.6|38
1620318000000|2021-05-06 16:20:00|8953.1|8938.1|8959.8|8944.8|8959.8|8944.8|8948.1|8933.1|58
1620318300000|2021-05-06 16:25:00|8957.4|8942.4|8953.9|8938.9|8965.3|8950.3|8952|8937|38
1620318600000|2021-05-06 16:30:00|8954.4|8939.4|8949.5|8934.5|8963.3|8948.3|8947|8932|23
1620318900000|2021-05-06 16:35:00|8950|8935|8945.9|8930.9|8955|8940|8939.5|8924.5|54
1620319200000|2021-05-06 16:40:00|8945.4|8930.4|8943|8928|8954.4|8939.4|8943|8928|26
1620319500000|2021-05-06 16:45:00|8942.5|8927.5|8949.5|8934.5|8954.3|8939.3|8936.7|8921.7|50
1620319800000|2021-05-06 16:50:00|8950.9|8935.9|8950.6|8935.6|8956|8941|8944.1|8929.1|27
1620320100000|2021-05-06 16:55:00|8951.1|8936.1|8967.6|8952.6|8968.1|8953.1|8950|8935|63
1620320400000|2021-05-06 17:00:00|8968.6|8953.6|8984.9|8969.9|8985.4|8970.4|8968.6|8953.6|75
1620320700000|2021-05-06 17:05:00|8989.4|8974.4|8986.9|8971.9|8992.8|8977.8|8978.1|8963.1|44
1620321000000|2021-05-06 17:10:00|8988.8|8973.8|8987.3|8972.3|8989.3|8974.3|8975|8960|23
1620321300000|2021-05-06 17:15:00|8988.3|8973.3|8980.1|8965.1|8992.2|8977.2|8975.1|8960.1|62
1620321600000|2021-05-06 17:20:00|8983|8968|8986.9|8971.9|8992.7|8977.7|8983|8968|50
1620321900000|2021-05-06 17:25:00|8983|8968|8994.2|8979.2|8994.2|8979.2|8982.4|8967.4|47
1620322200000|2021-05-06 17:30:00|8994.7|8979.7|9011|8996|9015.4|9000.4|8994.7|8979.7|64
1620322500000|2021-05-06 17:35:00|9011.5|8996.5|9012|8997|9012.5|8997.5|9003|8988|39
1620322800000|2021-05-06 17:40:00|9012.5|8997.5|9022.9|9007.9|9031.1|9016.1|9012.5|8997.5|136
1620323100000|2021-05-06 17:45:00|9021.9|9006.9|9025.9|9010.9|9031.8|9016.8|9019|9004|55
1620323400000|2021-05-06 17:50:00|9026.4|9011.4|9013|8998|9028.9|9013.9|9012.6|8997.6|67
1620323700000|2021-05-06 17:55:00|9014.5|8999.5|9005.6|8990.6|9014.5|8999.5|9000.1|8985.1|37
1620324000000|2021-05-06 18:00:00|9007.5|8992.5|9006.2|8991.2|9010.6|8995.6|8997.2|8982.2|62
1620324300000|2021-05-06 18:05:00|9007.7|8992.7|9013.5|8998.5|9014|8999|9003.6|8988.6|84
1620324600000|2021-05-06 18:10:00|9014|8999|9059|9044|9065.9|9050.9|9014|8999|734
1620324900000|2021-05-06 18:15:00|9061.4|9046.4|9077.3|9062.3|9082.5|9067.5|9056.4|9041.4|597
1620349200000|2021-05-07 01:00:00|9078.6|9063.6|9082.5|9067.5|9082.9|9067.9|9055.7|9040.6|82
1620349500000|2021-05-07 01:05:00|9083|9068|9071.1|9056.1|9083|9068|9069.6|9054.6|27
1620349800000|2021-05-07 01:10:00|9075|9060|9081.2|9066.2|9083|9068|9075|9060|17
1620350100000|2021-05-07 01:15:00|9080.7|9065.7|9090.9|9075.9|9090.9|9075.9|9080.7|9065.7|34
1620350400000|2021-05-07 01:20:00|9091.3|9076.3|9085.5|9070.5|9093.3|9078.3|9085.5|9070.5|85
1620350700000|2021-05-07 01:25:00|9085|9070|9084.5|9069.5|9090.8|9075.8|9083.6|9068.6|19
1620351000000|2021-05-07 01:30:00|9085|9070|9078.2|9063.2|9085.5|9070.5|9077.7|9062.7|24
1620351300000|2021-05-07 01:35:00|9078.7|9063.7|9083.1|9068.1|9084|9069|9078.7|9063.7|2
1620351600000|2021-05-07 01:40:00|9085|9070|9081.6|9066.6|9086.4|9071.4|9072.4|9057.4|77
1620351900000|2021-05-07 01:45:00|9084.9|9069.9|9078.3|9053.3|9085.6|9070.4|9078.1|9053.3|92
1620352200000|2021-05-07 01:50:00|9078.2|9053.2|9079.2|9054.2|9079.2|9054.2|9078.2|9053.2|4
1620352500000|2021-05-07 01:55:00|9078.7|9053.7|9069.4|9054.4|9078.7|9061.7|9069.4|9052.2|11
1620352800000|2021-05-07 02:00:00|9069.3|9054.3|9067.3|9052.3|9071.3|9056.3|9066.4|9044.3|14
1620353100000|2021-05-07 02:05:00|9068.2|9053.2|9072.9|9057.9|9072.9|9057.9|9067.8|9052.8|6
1620353400000|2021-05-07 02:10:00|9073.4|9058.4|9067.6|9052.6|9073.9|9058.9|9067.1|9052.1|23
1620353700000|2021-05-07 02:15:00|9068|9053|9071.8|9056.8|9073.7|9058.7|9068|9053|11
1620354000000|2021-05-07 02:20:00|9072.2|9057.2|9068.8|9053.8|9072.2|9057.2|9068.7|9053.7|25
1620354300000|2021-05-07 02:25:00|9069.3|9054.3|9068.8|9053.8|9069.3|9054.3|9068.3|9053.3|1
1620354600000|2021-05-07 02:30:00|9068.9|9053.9|9067.9|9052.9|9068.9|9053.9|9067.4|9052.4|1
1620354900000|2021-05-07 02:35:00|9068.4|9053.4|9068.9|9053.9|9068.9|9053.9|9068.4|9053.4|7
1620355200000|2021-05-07 02:40:00|9068.8|9053.8|9068.1|9053.1|9068.8|9053.8|9068.1|9053.1|5
1620355500000|2021-05-07 02:45:00|9068|9053|9068|9053|9068|9053|9067.5|9052.5|20
1620355800000|2021-05-07 02:50:00|9068.5|9053.5|9069.9|9054.9|9069.9|9054.9|9068|9053|0
1620356100000|2021-05-07 02:55:00|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|3
1620356400000|2021-05-07 03:00:00|9070.3|9055.3|9071.8|9056.8|9071.8|9056.8|9070.3|9055.3|1
1620356700000|2021-05-07 03:05:00|9070.8|9055.8|9068.8|9053.8|9075.7|9060.7|9068.8|9053.8|10
1620357000000|2021-05-07 03:10:00|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1620357300000|2021-05-07 03:15:00|9066.3|9051.3|9070.1|9055.1|9070.2|9055.2|9066.3|9051.3|5
1620357600000|2021-05-07 03:20:00|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1620357900000|2021-05-07 03:25:00|9070.1|9055.1|9070.5|9055.5|9070.5|9055.5|9070.1|9055.1|3
1620358200000|2021-05-07 03:30:00|9072|9057|9072|9057|9072|9057|9072|9057|0
1620358500000|2021-05-07 03:35:00|9072.4|9057.4|9073|9058|9074|9059|9072.4|9057.4|4
1620358800000|2021-05-07 03:40:00|||||||||1
1620359100000|2021-05-07 03:45:00|9076.4|9061.4|9072.5|9057.5|9076.9|9061.9|9072.5|9057.5|8
1620359400000|2021-05-07 03:50:00|||||||||1
1620359700000|2021-05-07 03:55:00|9072|9057|9066.5|9051.5|9072.5|9057.5|9066.5|9051.5|24
1620360000000|2021-05-07 04:00:00|9066.6|9051.6|9066.6|9051.6|9067.1|9052.1|9066.6|9051.6|3
1620360300000|2021-05-07 04:05:00|9065.1|9050.1|9068.1|9053.1|9068.1|9053.1|9065.1|9050.1|5
1620360600000|2021-05-07 04:10:00|9068.2|9053.2|9067.1|9052.1|9068.2|9053.2|9067.1|9052.1|1
1620361200000|2021-05-07 04:20:00|9067.6|9052.6|9068|9053|9068|9053|9067.6|9052.6|0
1620361500000|2021-05-07 04:25:00|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620361800000|2021-05-07 04:30:00|9067|9052|9065.1|9050.1|9068|9053|9065.1|9050.1|3
1620362100000|2021-05-07 04:35:00|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1620362700000|2021-05-07 04:45:00|9067|9052|9067.5|9052.5|9067.5|9052.5|9066.5|9051.5|2
1620363000000|2021-05-07 04:50:00|9067|9052|9067|9052|9067|9052|9067|9052|0
1620363300000|2021-05-07 04:55:00|9064.6|9049.6|9065.5|9050.5|9065.5|9050.5|9064.6|9049.6|1
1620363600000|2021-05-07 05:00:00|||||||||2
1620363900000|2021-05-07 05:05:00|9065.4|9050.4|9065|9050|9065.4|9050.4|9064.4|9049.4|1
1620364200000|2021-05-07 05:10:00|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1620364500000|2021-05-07 05:15:00|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|0
1620365100000|2021-05-07 05:25:00|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1620365400000|2021-05-07 05:30:00|9066.4|9051.4|9065.3|9050.3|9066.8|9051.8|9065.3|9050.3|5
1620365700000|2021-05-07 05:35:00|9063.4|9048.4|9060.3|9045.3|9063.4|9048.4|9054.9|9039.9|35
1620366000000|2021-05-07 05:40:00|9062.7|9047.7|9058.5|9043.5|9063.2|9048.2|9058.5|9043.5|8
1620366300000|2021-05-07 05:45:00|9059|9044|9034|9019|9059|9044|9034|9019|49
1620366600000|2021-05-07 05:50:00|9035.4|9020.4|9008.9|8993.9|9035.4|9020.4|9007.9|8992.9|46
1620366900000|2021-05-07 05:55:00|9008.5|8993.5|9007.6|8982.6|9008.6|8993.6|8991.4|8973.9|47
1620367200000|2021-05-07 06:00:00|9008.1|8983.1|9019.4|8981.9|9024.7|8989.1|8992.4|8970.1|81
1620367500000|2021-05-07 06:05:00|9019.5|8982|9025.7|9010.7|9034.5|9012.1|8989.5|8974.5|26
1620367800000|2021-05-07 06:10:00|9025.2|9010.2|8988.3|8973.3|9034.1|9010.7|8988.3|8969.8|16
1620368100000|2021-05-07 06:15:00|8988.4|8973.4|9005.8|8968.3|9005.8|8977.7|8987.5|8964.4|33
1620368400000|2021-05-07 06:20:00|9005.3|8967.8|9001.5|8976.5|9005.3|8976.5|8997.6|8966.4|0
1620368700000|2021-05-07 06:25:00|9003.8|8966.3|8992.4|8967.4|9003.8|8980.6|8987.4|8966.3|14
1620369000000|2021-05-07 06:30:00|8988.8|8973.8|9016.8|8979.3|9016.8|8985|8986.9|8967.4|17
1620369300000|2021-05-07 06:35:00|9011.5|8986.5|9013.7|8998.7|9018.2|8998.7|9004.6|8979.8|5
1620369600000|2021-05-07 06:40:00|9013.6|8998.6|9022.4|8997.4|9032.5|9008.2|9012.7|8995|6
1620369900000|2021-05-07 06:45:00|9022.8|8997.8|9023.3|8998.3|9023.3|9005.8|9017.8|8996.7|3
1620370200000|2021-05-07 06:50:00|9019.3|9004.3|9013.4|8998.4|9019.3|9004.3|9013.4|8998.4|0
1620370500000|2021-05-07 06:55:00|9013.3|8998.3|9011.8|8986.8|9013.4|8998.4|9009.3|8986.3|5
1620370800000|2021-05-07 07:00:00|9012.3|8987.3|8994.5|8979.5|9012.3|8991.8|8991|8976|28
1620371100000|2021-05-07 07:05:00|8994|8979|8976.1|8961.1|8994.5|8979.5|8975.1|8960.1|11
1620371400000|2021-05-07 07:10:00|8979.6|8964.6|9004.7|8979.7|9010|8979.7|8979.6|8964.6|4
1620371700000|2021-05-07 07:15:00|9005.7|8980.7|9008.2|8993.2|9010.1|8995.1|8994.8|8979.8|7
1620372000000|2021-05-07 07:20:00|9003.7|8988.7|9000.7|8985.7|9008.2|8993.2|8988.2|8973.2|13
1620372300000|2021-05-07 07:25:00|9001.2|8986.2|9000.2|8985.2|9001.2|8986.2|9000.2|8985.2|5
1620372600000|2021-05-07 07:30:00|8997.6|8982.6|8994.6|8969.6|8998.1|8983.1|8991.6|8969.6|9
1620372900000|2021-05-07 07:35:00|8983.8|8968.8|8990.6|8975.6|8998.4|8975.6|8983.7|8960.9|5
1620373200000|2021-05-07 07:40:00|8994.6|8969.6|8996.1|8981.1|8996.6|8981.6|8991.6|8969.6|1
1620373500000|2021-05-07 07:45:00|8997.5|8982.5|8994.1|8979.1|8999.5|8984.5|8986.6|8971.6|13
1620373800000|2021-05-07 07:50:00|8993.6|8978.6|8995.6|8980.6|8997|8982|8993.6|8978.6|4
1620374100000|2021-05-07 07:55:00|8995.5|8980.5|8995.5|8980.5|8995.6|8980.6|8995.5|8980.5|1
1620374400000|2021-05-07 08:00:00|8999.9|8984.9|8997.9|8982.9|9000.4|8985.4|8997.9|8982.9|1
1620374700000|2021-05-07 08:05:00|8997.4|8982.4|8997.3|8982.3|8998.3|8983.3|8995.9|8980.9|0
1620375000000|2021-05-07 08:10:00|8997.4|8982.4|8987.5|8972.5|8998.3|8983.3|8987.5|8972.5|8
1620375300000|2021-05-07 08:15:00|8987.6|8972.6|8992.9|8977.9|8998.8|8978|8987.6|8972.6|14
1620375600000|2021-05-07 08:20:00|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|1
1620375900000|2021-05-07 08:25:00|8994.4|8979.4|8992.9|8977.9|8994.4|8979.4|8992.9|8977.9|1
1620376200000|2021-05-07 08:30:00|8994.9|8979.9|8993.9|8978.9|8994.9|8979.9|8993.9|8978.9|1
1620376500000|2021-05-07 08:35:00|8994.4|8979.4|8995.3|8980.3|8995.3|8980.3|8994.4|8979.4|1
1620376800000|2021-05-07 08:40:00|8995.8|8980.8|8997.7|8982.7|8998.2|8983.2|8995.8|8980.8|1
1620377100000|2021-05-07 08:45:00|8998.7|8983.7|9006.9|8991.9|9006.9|8991.9|8998.7|8983.7|6
1620377400000|2021-05-07 08:50:00|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9006.9|8991.9|1
1620377700000|2021-05-07 08:55:00|9008.4|8993.4|9013|8998|9013|8998|9008.4|8993.4|6
1620378000000|2021-05-07 09:00:00|9013.4|8998.4|9017.4|9002.4|9024.7|9009.7|9013|8998|5
1620378300000|2021-05-07 09:05:00|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|9017.9|9002.9|1
1620378600000|2021-05-07 09:10:00|9018.9|9003.9|9014.3|8999.3|9021|9006|9013.8|8998.8|10
1620378900000|2021-05-07 09:15:00|9013.4|8998.4|9008.8|8993.8|9013.4|8998.4|9005.8|8990.8|46
1620379200000|2021-05-07 09:20:00|9008.3|8993.3|9006.2|8991.2|9008.3|8993.3|9005.3|8990.3|3
1620379500000|2021-05-07 09:25:00|9005.8|8990.8|9007.2|8992.2|9007.7|8992.7|9005.3|8990.3|25
1620379800000|2021-05-07 09:30:00|9009.1|8994.1|9009.2|8994.2|9015.6|9000.6|9009.1|8994.1|28
1620380100000|2021-05-07 09:35:00|9013.2|8998.2|9025.8|9010.8|9028.7|9013.7|9013.2|8998.2|74
1620380400000|2021-05-07 09:40:00|9026.3|9011.3|9026|9011|9027.3|9012.3|9024.9|9009.9|8
1620380700000|2021-05-07 09:45:00|9027.4|9012.4|9034.6|9019.6|9034.6|9019.6|9027.4|9012.4|4
1620381000000|2021-05-07 09:50:00|9035.1|9020.1|9037.8|9022.8|9038.8|9023.8|9032.5|9017.5|15
1620381300000|2021-05-07 09:55:00|9037.9|9022.9|9034.9|9019.9|9037.9|9022.9|9034.9|9019.9|13
1620381600000|2021-05-07 10:00:00|9035.9|9020.9|9045.1|9030.1|9046.6|9031.6|9032.5|9017.5|17
1620381900000|2021-05-07 10:05:00|9043.2|9028.2|9046.9|9031.9|9047.4|9032.4|9043.1|9028.1|19
1620382200000|2021-05-07 10:10:00|9040.6|9025.6|9049.9|9034.9|9050.4|9035.4|9040.1|9025.1|35
1620382500000|2021-05-07 10:15:00|9044.9|9029.9|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|9
1620382800000|2021-05-07 10:20:00|9044.9|9029.9|9049.7|9034.7|9049.7|9034.7|9044.4|9029.4|8
1620383100000|2021-05-07 10:25:00|9049.8|9034.8|9029.2|9014.2|9049.8|9034.8|9027.7|9012.7|21
1620383400000|2021-05-07 10:30:00|9026.8|9011.8|9022.3|9007.3|9026.8|9011.8|9020.9|9005.9|2
1620383700000|2021-05-07 10:35:00|9022.8|9007.8|9024.2|9009.2|9024.2|9009.2|9022.8|9007.8|0
1620384000000|2021-05-07 10:40:00|9024.7|9009.7|9027.2|9012.2|9030.6|9015.6|9024.7|9009.7|36
1620384300000|2021-05-07 10:45:00|9027.1|9012.1|9029.6|9014.6|9029.6|9014.6|9027.1|9012.1|0
1620384600000|2021-05-07 10:50:00|9029.1|9014.1|9022.2|9007.2|9029.1|9014.1|9022.2|9007.2|5
1620384900000|2021-05-07 10:55:00|9021.7|9006.7|9026.6|9011.6|9026.7|9011.7|9011.1|8996.1|6
1620385200000|2021-05-07 11:00:00|9027.6|9012.6|9030.6|9015.6|9030.6|9015.6|9027.6|9012.6|0
1620385500000|2021-05-07 11:05:00|9030.1|9015.1|9030.6|9015.6|9030.6|9015.6|9030.1|9015.1|0
1620385800000|2021-05-07 11:10:00|9031.5|9016.5|9031.5|9016.5|9031.6|9016.6|9031.5|9016.5|0
1620386100000|2021-05-07 11:15:00|9031.1|9016.1|9031.5|9016.5|9031.6|9016.6|9031.1|9016.1|0
1620386400000|2021-05-07 11:20:00|9032|9017|9035|9020|9035|9020|9031.6|9016.6|1
1620386700000|2021-05-07 11:25:00|9034|9019|9035|9020|9035|9020|9034|9019|2
1620387000000|2021-05-07 11:30:00|9035.5|9020.5|9032.5|9017.5|9035.5|9020.5|9032.5|9017.5|3
1620387300000|2021-05-07 11:35:00|9032.2|9017.2|9021|9006|9032.2|9017.2|9021|9006|2
1620387600000|2021-05-07 11:40:00|9019.5|9004.5|9017.1|9002.1|9019.5|9004.5|9016.6|9001.6|1
1620388200000|2021-05-07 11:50:00|9017|9002|9008|8993|9018.5|9003.5|9008|8993|4
1620388500000|2021-05-07 11:55:00|9007.5|8992.5|8982.3|8967.3|9007.5|8992.5|8975.4|8960.4|35
1620388800000|2021-05-07 12:00:00|8983.3|8968.3|8984.5|8969.5|8992.3|8977.3|8979.9|8964.9|37
1620389100000|2021-05-07 12:05:00|8983.6|8968.6|8951.9|8936.9|8994.8|8979.8|8951.9|8936.9|52
1620389400000|2021-05-07 12:10:00|8952.4|8937.4|8960.6|8945.6|8968.1|8953.1|8942.3|8927.3|129
1620389700000|2021-05-07 12:15:00|8961.6|8946.6|8945.3|8930.3|8963.6|8948.6|8933.8|8918.8|85
1620390000000|2021-05-07 12:20:00|8945.8|8930.8|8944.6|8929.6|8950.8|8935.8|8939.8|8924.8|68
1620390300000|2021-05-07 12:25:00|8945.1|8930.1|8954.6|8939.6|8958.6|8943.6|8945.1|8930.1|29
1620390600000|2021-05-07 12:30:00|8954.4|8939.4|8963.4|8948.4|8979|8964|8945.1|8930.1|286
1620390900000|2021-05-07 12:35:00|8964.4|8949.4|8957.6|8942.6|8973.6|8958.6|8956.6|8941.6|68
1620391200000|2021-05-07 12:40:00|8959|8944|8958.4|8943.4|8983.6|8968.6|8954.4|8939.4|200
1620391500000|2021-05-07 12:45:00|8957|8942|8962.8|8947.8|8962.8|8947.8|8944.9|8929.9|44
1620391800000|2021-05-07 12:50:00|8960.9|8945.9|8956.9|8941.9|8966.9|8951.9|8948.4|8933.4|92
1620392100000|2021-05-07 12:55:00|8957.9|8942.9|8958.5|8943.5|8963.4|8948.4|8949.5|8934.5|40
1620392400000|2021-05-07 13:00:00|8961|8946|8967.8|8952.8|8978.3|8963.3|8960.4|8945.4|61
1620392700000|2021-05-07 13:05:00|8969.3|8954.3|8971.7|8956.7|8971.7|8956.7|8950.8|8935.8|79
1620393000000|2021-05-07 13:10:00|8971.3|8956.3|8951.3|8936.3|8975.7|8960.7|8948.8|8933.8|139
1620393300000|2021-05-07 13:15:00|8950.3|8935.3|8972|8957|8972.5|8957.5|8946.8|8931.8|133
1620393600000|2021-05-07 13:20:00|8975.5|8960.5|8981.1|8966.1|8989.8|8974.8|8973|8958|125
1620393900000|2021-05-07 13:25:00|8981.6|8966.6|8997.8|8982.8|8999.7|8984.7|8980.7|8965.7|172
1620394200000|2021-05-07 13:30:00|8998.3|8983.3|8985.4|8970.4|9004.2|8989.2|8984.5|8969.5|310
1620394500000|2021-05-07 13:35:00|8987.9|8972.9|8983|8968|8999.2|8984.2|8968.9|8953.9|142
1620394800000|2021-05-07 13:40:00|8982.1|8967.1|8998.6|8983.6|9003.1|8988.1|8975|8960|150
1620395100000|2021-05-07 13:45:00|8999.6|8984.6|9013.4|8998.4|9016|9001|8998.1|8983.1|168
1620395400000|2021-05-07 13:50:00|9014.4|8999.4|9028|9013|9034.5|9019.5|9014.4|8999.4|109
1620395700000|2021-05-07 13:55:00|9028.4|9013.4|9031.5|9016.5|9037.9|9022.9|9027.5|9012.5|77
1620396000000|2021-05-07 14:00:00|9030.5|9015.5|9024.3|9009.3|9048.8|9033.8|9022.7|9007.7|193
1620396300000|2021-05-07 14:05:00|9023.3|9008.3|9014.2|8999.2|9036.5|9021.5|9014.2|8999.2|98
1620396600000|2021-05-07 14:10:00|9013.8|8998.8|9004.7|8989.7|9014.3|8999.3|9002.7|8987.7|123
1620396900000|2021-05-07 14:15:00|9003.8|8988.8|8960.9|8945.9|9011.7|8996.7|8960.8|8945.8|177
1620397200000|2021-05-07 14:20:00|8960.8|8945.8|8953.8|8938.8|8974.2|8959.2|8953.1|8938.1|165
1620397500000|2021-05-07 14:25:00|8953.3|8938.3|8899.6|8884.6|8953.8|8938.8|8896.2|8881.2|278
1620397800000|2021-05-07 14:30:00|8886.9|8871.9|8910.9|8895.9|8910.9|8895.9|8861.1|8846.1|350
1620398100000|2021-05-07 14:35:00|8909.5|8894.5|8895.6|8880.6|8909.5|8894.5|8889.5|8874.5|104
1620398400000|2021-05-07 14:40:00|8895.5|8880.5|8897.2|8882.2|8910.3|8895.3|8889.7|8874.7|120
1620398700000|2021-05-07 14:45:00|8895.7|8880.7|8862.7|8847.7|8895.7|8880.7|8861.4|8846.4|224
1620399000000|2021-05-07 14:50:00|8864.2|8849.2|8885.7|8870.7|8890.5|8875.5|8863.2|8848.2|150
1620399300000|2021-05-07 14:55:00|8882.8|8867.8|8866.8|8851.8|8882.8|8867.8|8865.9|8850.9|49
1620399600000|2021-05-07 15:00:00|8865.9|8850.9|8859.9|8844.9|8865.9|8850.9|8848.1|8833.1|200
1620399900000|2021-05-07 15:05:00|8859.4|8844.4|8872.7|8857.7|8878.9|8863.9|8857.9|8842.9|94
1620400200000|2021-05-07 15:10:00|8873.2|8858.2|8888.8|8873.8|8891.2|8876.2|8869.8|8854.8|105
1620400500000|2021-05-07 15:15:00|8886.9|8871.9|8882.5|8867.5|8890.2|8875.2|8879.3|8864.3|27
1620400800000|2021-05-07 15:20:00|8882|8867|8886.6|8871.6|8890.7|8875.7|8881.1|8866.1|59
1620401100000|2021-05-07 15:25:00|8887.5|8872.5|8889|8874|8892.1|8877.1|8886|8871|37
1620401400000|2021-05-07 15:30:00|8889.5|8874.5|8886|8871|8897.4|8882.4|8883.1|8868.1|65
1620401700000|2021-05-07 15:35:00|8886.4|8871.4|8887|8872|8887.9|8872.9|8878.5|8863.5|55
1620402000000|2021-05-07 15:40:00|8887.5|8872.5|8902.2|8887.2|8902.2|8887.2|8884.4|8869.4|100
1620402300000|2021-05-07 15:45:00|8902.7|8887.7|8868.9|8853.9|8903.2|8888.2|8865.1|8850.1|128
1620402600000|2021-05-07 15:50:00|8870.5|8855.5|8863.2|8848.2|8874.5|8859.5|8861|8846|97
1620402900000|2021-05-07 15:55:00|8863.6|8848.6|8855.1|8840.1|8863.6|8848.6|8851.8|8836.8|120
1620403200000|2021-05-07 16:00:00|8855.6|8840.6|8874|8859|8879.8|8864.8|8855.6|8840.6|132
1620403500000|2021-05-07 16:05:00|8875.9|8860.9|8895.1|8880.1|8898.1|8883.1|8875|8860|155
1620403800000|2021-05-07 16:10:00|8895.6|8880.6|8901|8886|8910.3|8895.3|8894.2|8879.2|100
1620404100000|2021-05-07 16:15:00|8899.1|8884.1|8897.8|8882.8|8908.1|8893.1|8886.5|8871.5|126
1620404400000|2021-05-07 16:20:00|8897.9|8882.9|8924.3|8909.3|8927.2|8912.2|8892.1|8877.1|160
1620404700000|2021-05-07 16:25:00|8923.4|8908.4|8932.4|8917.4|8932.4|8917.4|8919.2|8904.2|81
1620405000000|2021-05-07 16:30:00|8931.4|8916.4|8932.4|8917.4|8934.1|8919.1|8920.2|8905.2|67
1620405300000|2021-05-07 16:35:00|8932.9|8917.9|8941.3|8926.3|8947|8932|8932|8917|106
1620405600000|2021-05-07 16:40:00|8940.3|8925.3|8930.1|8915.1|8940.3|8925.3|8923.1|8908.1|72
1620405900000|2021-05-07 16:45:00|8929.6|8914.6|8944.5|8929.5|8945.5|8930.5|8923.8|8908.8|77
1620406200000|2021-05-07 16:50:00|8944.9|8929.9|8937.6|8922.6|8947|8932|8934.8|8919.8|65
1620406500000|2021-05-07 16:55:00|8937.7|8922.7|8930.8|8915.8|8945.9|8930.9|8930.8|8915.8|57
1620406800000|2021-05-07 17:00:00|8930.3|8915.3|8927.9|8912.9|8932.4|8917.4|8924|8909|55
1620407100000|2021-05-07 17:05:00|8927.5|8912.5|8928.4|8913.4|8930.4|8915.4|8909.9|8894.9|65
1620407400000|2021-05-07 17:10:00|8926.6|8911.6|8937.4|8922.4|8940|8925|8923.8|8908.8|79
1620407700000|2021-05-07 17:15:00|8936.5|8921.5|8939.4|8924.4|8941.4|8926.4|8925.8|8910.8|45
1620408000000|2021-05-07 17:20:00|8938.9|8923.9|8945.6|8930.6|8951.6|8936.6|8936|8921|44
1620408300000|2021-05-07 17:25:00|8943.3|8928.3|8928.2|8913.2|8948.6|8933.6|8928.2|8913.2|83
1620408600000|2021-05-07 17:30:00|8929.2|8914.2|8903.8|8888.8|8929.2|8914.2|8903.8|8888.8|48
1620408900000|2021-05-07 17:35:00|8904.3|8889.3|8930.5|8915.5|8930.5|8915.5|8902.5|8887.5|142
1620409200000|2021-05-07 17:40:00|8929.5|8914.5|8953|8938|8956.1|8941.1|8929|8914|161
1620409500000|2021-05-07 17:45:00|8952.5|8937.5|8955.1|8940.1|8957.1|8942.1|8943.9|8928.9|50
1620409800000|2021-05-07 17:50:00|8954.6|8939.6|8978.7|8963.7|8978.7|8963.7|8945.2|8930.2|213
1620410100000|2021-05-07 17:55:00|8980.6|8965.6|8973.8|8958.8|8988.5|8973.5|8963.3|8948.3|136
1620410400000|2021-05-07 18:00:00|8973.9|8958.9|8955.9|8940.9|8975.9|8960.9|8947.6|8932.6|169
1620410700000|2021-05-07 18:05:00|8956|8941|8931.4|8916.4|8963.7|8948.7|8924|8909|243
1620411000000|2021-05-07 18:10:00|8932.4|8917.4|8966.3|8951.3|8968.8|8953.8|8929.4|8914.4|780
1620411300000|2021-05-07 18:15:00|8965.8|8950.8|8951.6|8936.6|8965.8|8950.8|8941.8|8926.8|138
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8904.1|8889.1|8932.7|8911.1|8903.6|8883|87
1620608700000|2021-05-10 01:05:00|8905.5|8890.5|8934.8|8919.8|8940.9|8920.2|8903.4|8888.4|55
1620609000000|2021-05-10 01:10:00|8936.2|8921.2|8935|8920|8942.8|8927.8|8933.6|8918.6|23
1620609300000|2021-05-10 01:15:00|8934.5|8919.5|8930.5|8915.5|8934.8|8919.5|8922.4|8892.2|31
1620609600000|2021-05-10 01:20:00|8931|8916|8924.7|8909.7|8931|8916|8921.4|8905.2|18
1620609900000|2021-05-10 01:25:00|8930.2|8905.2|8926.8|8911.8|8930.8|8911.8|8926.2|8905.2|8
1620610200000|2021-05-10 01:30:00|8927.2|8912.2|8925.3|8910.3|8927.9|8912.9|8923.8|8908.8|5
1620610500000|2021-05-10 01:35:00|8926.3|8911.3|8933.7|8918.7|8934.8|8919.8|8926.3|8911.3|19
1620610800000|2021-05-10 01:40:00|8933.8|8918.8|8933.8|8918.8|8935.3|8920.3|8928.3|8913.3|5
1620611100000|2021-05-10 01:45:00|8932.9|8917.9|8931.3|8906.3|8937.1|8917.9|8930.3|8899.6|15
1620611400000|2021-05-10 01:50:00|8930.8|8905.8|8932.7|8907.7|8933.1|8908.1|8930.7|8905.7|4
1620611700000|2021-05-10 01:55:00|8933.7|8908.7|8925.7|8910.7|8933.7|8913.2|8925.7|8908.6|1
1620612000000|2021-05-10 02:00:00|8926.2|8911.2|8930.2|8915.2|8930.2|8915.2|8926.2|8911.2|5
1620612300000|2021-05-10 02:05:00|8929.7|8914.7|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1620612600000|2021-05-10 02:10:00|8929.2|8914.2|8925.9|8910.9|8929.2|8914.2|8925.9|8910.9|4
1620612900000|2021-05-10 02:15:00|8926.4|8911.4|8922.4|8907.4|8926.4|8911.4|8922.4|8907.4|0
1620613200000|2021-05-10 02:20:00|8921.9|8906.9|8920.7|8905.7|8921.9|8906.9|8920.7|8905.7|3
1620613500000|2021-05-10 02:25:00|8918.7|8903.7|8918.6|8903.6|8918.7|8903.7|8918.6|8903.6|0
1620613800000|2021-05-10 02:30:00|8915.8|8900.8|8911.7|8896.7|8915.8|8900.8|8910.7|8895.7|9
1620614100000|2021-05-10 02:35:00|8913.6|8898.6|8917|8902|8917|8902|8913.6|8898.6|1
1620614400000|2021-05-10 02:40:00|8917.1|8902.1|8919|8904|8919|8904|8917|8902|5
1620614700000|2021-05-10 02:45:00|8919.4|8904.4|8930.2|8905.2|8935|8905.2|8919|8897.5|1
1620615000000|2021-05-10 02:50:00|8928|8913|8931.6|8916.6|8931.6|8916.6|8928|8913|2
1620615300000|2021-05-10 02:55:00|8931.1|8916.1|8932.5|8917.5|8932.5|8917.5|8931.1|8916.1|3
1620615600000|2021-05-10 03:00:00|8932.1|8917.1|8933.6|8918.6|8933.6|8918.6|8932.1|8917.1|1
1620615900000|2021-05-10 03:05:00|8933.5|8918.5|8934.3|8919.3|8934.3|8919.3|8933.4|8918.4|1
1620616200000|2021-05-10 03:10:00|8934.8|8919.8|8940.1|8925.1|8947.4|8932.4|8934.8|8919.8|22
1620616500000|2021-05-10 03:15:00|8940.3|8925.3|8945.3|8930.3|8949.4|8934.4|8940.3|8925.3|31
1620616800000|2021-05-10 03:20:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1620617100000|2021-05-10 03:25:00|8945.7|8930.7|8946.1|8931.1|8946.6|8931.6|8945.6|8930.6|3
1620617400000|2021-05-10 03:30:00|8945.6|8930.6|8945.7|8930.7|8946.1|8931.1|8945.6|8930.6|0
1620618000000|2021-05-10 03:40:00|8945.6|8930.6|8947.1|8932.1|8948.1|8933.1|8945.6|8930.6|6
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|8946.2|8931.2|8946.2|8931.2|8946.6|8931.6|8946.2|8931.2|1
1620618900000|2021-05-10 03:55:00|8941.1|8926.1|8945.9|8930.9|8945.9|8930.9|8940.1|8925.1|2
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8943.5|8928.5|8945.8|8930.8|8943.1|8928.1|3
1620620700000|2021-05-10 04:25:00|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1620621000000|2021-05-10 04:30:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8942.5|8927.5|6
1620621300000|2021-05-10 04:35:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621600000|2021-05-10 04:40:00|8945.3|8930.3|8946.3|8931.3|8946.3|8931.3|8945.3|8930.3|0
1620621900000|2021-05-10 04:45:00|8943.4|8928.4|8942.5|8927.5|8943.4|8928.4|8942.5|8927.5|2
1620622200000|2021-05-10 04:50:00|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620622500000|2021-05-10 04:55:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1620622800000|2021-05-10 05:00:00|8943.3|8928.3|8943.2|8928.2|8943.3|8928.3|8943.2|8928.2|0
1620623100000|2021-05-10 05:05:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|1
1620624000000|2021-05-10 05:20:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620624600000|2021-05-10 05:30:00|8944|8929|8937.4|8922.4|8944|8929|8937|8922|19
1620624900000|2021-05-10 05:35:00|8937.9|8922.9|8938.3|8923.3|8939.8|8924.8|8937.9|8922.9|0
1620625200000|2021-05-10 05:40:00|8939.8|8924.8|8942.1|8927.1|8942.1|8927.1|8938.3|8923.3|2
1620625500000|2021-05-10 05:45:00|8943|8928|8944.9|8929.9|8947.3|8932.3|8943|8928|20
1620625800000|2021-05-10 05:50:00|8945.3|8930.3|8946.8|8931.8|8948.2|8933.2|8944.9|8929.9|3
1620626100000|2021-05-10 05:55:00|8946.3|8931.3|8944.3|8929.3|8949.2|8934.2|8943.9|8928.9|6
1620626400000|2021-05-10 06:00:00|8944.8|8929.8|8945.3|8930.3|8949.7|8934.7|8944.5|8929.5|2
1620626700000|2021-05-10 06:05:00|8944.9|8929.9|8945.9|8930.9|8948.8|8933.8|8944.9|8929.9|10
1620627000000|2021-05-10 06:10:00|8945.5|8930.5|8940|8925|8948.2|8933.2|8939.5|8924.5|3
1620627300000|2021-05-10 06:15:00|8940.4|8925.4|8941.5|8926.5|8941.5|8926.5|8940.4|8925.4|0
1620627600000|2021-05-10 06:20:00|8941.1|8926.1|8943|8928|8944.4|8929.4|8941.1|8926.1|1
1620627900000|2021-05-10 06:25:00|8942.5|8927.5|8944.4|8929.4|8944.4|8929.4|8942.5|8927.5|2
1620628200000|2021-05-10 06:30:00|8943.5|8928.5|8946.8|8931.8|8949.1|8934.1|8943.4|8928.4|14
1620628500000|2021-05-10 06:35:00|8945.8|8930.8|8944.8|8929.8|8946.8|8931.8|8942.5|8927.5|0
1620628800000|2021-05-10 06:40:00|8943|8928|8940.9|8925.9|8943|8928|8939.9|8924.9|0
1620629100000|2021-05-10 06:45:00|8941.3|8926.3|8940.8|8925.8|8941.3|8926.3|8940.3|8925.3|0
1620629400000|2021-05-10 06:50:00|8940.3|8925.3|8936.5|8921.5|8943.1|8928.1|8934.2|8919.2|13
1620629700000|2021-05-10 06:55:00|8936|8921|8933.4|8918.4|8938.6|8923.6|8932.2|8917.2|11
1620630000000|2021-05-10 07:00:00|8934.8|8919.8|8937.5|8912.5|8937.5|8919.8|8933.8|8912.5|15
1620630300000|2021-05-10 07:05:00|8937.4|8912.4|8922.4|8907.4|8937.4|8912.4|8921.9|8906.9|8
1620630600000|2021-05-10 07:10:00|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|2
1620630900000|2021-05-10 07:15:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620631200000|2021-05-10 07:20:00|8922|8907|8922|8907|8922|8907|8922|8907|0
1620631500000|2021-05-10 07:25:00|8922.5|8907.5|8926.8|8911.8|8926.8|8911.8|8922.5|8907.5|1
1620631800000|2021-05-10 07:30:00|8930.6|8905.6|8927.8|8912.8|8930.6|8914.4|8927.8|8905.5|3
1620632100000|2021-05-10 07:35:00|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1620632400000|2021-05-10 07:40:00|8927.8|8912.8|8934.9|8919.9|8940.9|8920.9|8927.8|8902.9|5
1620632700000|2021-05-10 07:45:00|8935.4|8920.4|8936.3|8921.3|8936.8|8921.8|8934.9|8919.9|3
1620633000000|2021-05-10 07:50:00|8939.5|8924.5|8937.8|8922.8|8939.5|8924.5|8936.3|8921.3|3
1620633300000|2021-05-10 07:55:00|8943.2|8918.2|8944|8919|8944.1|8928.6|8943.2|8918.2|5
1620633600000|2021-05-10 08:00:00|8944.4|8919.4|8938|8923|8944.4|8923.1|8938|8919.4|2
1620633900000|2021-05-10 08:05:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938|8923|0
1620634200000|2021-05-10 08:10:00|8938|8923|8939.4|8924.4|8939.9|8924.9|8938|8923|20
1620634500000|2021-05-10 08:15:00|8939.5|8924.5|8938|8923|8941.5|8926.5|8937|8922|31
1620634800000|2021-05-10 08:20:00|8936|8921|8935|8920|8936.7|8921.7|8935|8920|2
1620635100000|2021-05-10 08:25:00|8935.2|8920.2|8938.6|8923.6|8942|8927|8928.2|8913.2|58
1620635400000|2021-05-10 08:30:00|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1620635700000|2021-05-10 08:35:00|8940.5|8925.5|8937.3|8922.3|8940.5|8925.5|8937.3|8922.3|10
1620636000000|2021-05-10 08:40:00|8938.2|8923.2|8940.6|8925.6|8940.6|8925.6|8937.8|8922.8|4
1620636300000|2021-05-10 08:45:00|8940.5|8925.5|8933.4|8918.4|8940.5|8925.5|8933.4|8918.4|3
1620636600000|2021-05-10 08:50:00|8932.9|8917.9|8928.5|8913.5|8932.9|8917.9|8928.5|8913.5|6
1620636900000|2021-05-10 08:55:00|8928|8913|8929.7|8914.7|8929.7|8914.7|8927.5|8912.5|0
1620637200000|2021-05-10 09:00:00|8929.6|8914.6|8926.4|8911.4|8929.6|8914.6|8925.5|8910.5|6
1620637500000|2021-05-10 09:05:00|8931.3|8916.3|8939.6|8924.6|8941.8|8926.8|8931.3|8916.3|36
1620637800000|2021-05-10 09:10:00|8939.9|8924.9|8941.2|8926.2|8941.7|8926.7|8939.9|8924.9|3
1620638100000|2021-05-10 09:15:00|8940.7|8925.7|8937.8|8922.8|8940.7|8925.7|8937.8|8922.8|0
1620638400000|2021-05-10 09:20:00|8938.3|8923.3|8939.7|8924.7|8941.1|8926.1|8936.9|8921.9|5
1620638700000|2021-05-10 09:25:00|8939.2|8924.2|8934.3|8919.3|8939.2|8924.2|8934.3|8919.3|6
1620639000000|2021-05-10 09:30:00|8932.8|8917.8|8933.8|8918.8|8933.8|8918.8|8932.8|8917.8|2
1620639300000|2021-05-10 09:35:00|8932.3|8917.3|8932.8|8917.8|8932.8|8917.8|8931.3|8916.3|2
1620639600000|2021-05-10 09:40:00|8933.3|8918.3|8934.3|8919.3|8934.3|8919.3|8933.3|8918.3|0
1620639900000|2021-05-10 09:45:00|8933.8|8918.8|8933.2|8918.2|8934.3|8919.3|8932.7|8917.7|9
1620640200000|2021-05-10 09:50:00|8933.6|8918.6|8933.5|8918.5|8933.6|8918.6|8933.5|8918.5|3
1620640500000|2021-05-10 09:55:00|8933.4|8918.4|8931.5|8916.5|8933.4|8918.4|8931.5|8916.5|1
1620640800000|2021-05-10 10:00:00|8929|8914|8923.4|8908.4|8929|8914|8922.5|8907.5|2
1620641100000|2021-05-10 10:05:00|8923.5|8908.5|8922.5|8907.5|8923.5|8908.5|8921.4|8906.4|10
1620641400000|2021-05-10 10:10:00|8923.5|8908.5|8922|8907|8923.5|8908.5|8921.6|8906.6|2
1620641700000|2021-05-10 10:15:00|8922.1|8907.1|8924.1|8909.1|8924.1|8909.1|8922.1|8907.1|1
1620642000000|2021-05-10 10:20:00|8924.2|8909.2|8923.6|8908.6|8924.6|8909.6|8923.6|8908.6|1
1620642300000|2021-05-10 10:25:00|8923.7|8908.7|8922.2|8907.2|8925.6|8910.6|8922.2|8907.2|6
1620642600000|2021-05-10 10:30:00|8921.7|8906.7|8915.7|8900.7|8921.7|8906.7|8914.3|8899.3|20
1620642900000|2021-05-10 10:35:00|8914.8|8899.8|8908.3|8893.3|8914.8|8899.8|8908.3|8893.3|18
1620643200000|2021-05-10 10:40:00|8908.2|8893.2|8898.3|8883.3|8908.2|8893.2|8898.3|8883.3|28
1620643500000|2021-05-10 10:45:00|8897.8|8882.8|8899.3|8884.3|8906.7|8891.7|8895.8|8880.8|14
1620643800000|2021-05-10 10:50:00|8900.7|8885.7|8903.5|8888.5|8904|8889|8896.5|8881.5|12
1620644100000|2021-05-10 10:55:00|8904|8889|8903.6|8888.6|8904.6|8889.6|8902.6|8887.6|3
1620644400000|2021-05-10 11:00:00|8904|8889|8903.6|8888.6|8904.1|8889.1|8903.6|8888.6|0
1620644700000|2021-05-10 11:05:00|8898.6|8883.6|8917|8902|8917|8902|8898.6|8883.6|18
1620645000000|2021-05-10 11:10:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8916|8901|0
1620645300000|2021-05-10 11:15:00|8915.7|8900.7|8912.4|8897.4|8915.7|8900.7|8912.4|8897.4|3
1620645600000|2021-05-10 11:20:00|8910.4|8895.4|8910.1|8895.1|8911.1|8896.1|8910.1|8895.1|1
1620645900000|2021-05-10 11:25:00|8910|8895|8907.1|8892.1|8910|8895|8906.7|8891.7|2
1620646500000|2021-05-10 11:35:00|8906.6|8891.6|8866.6|8851.6|8906.7|8891.7|8866.6|8851.6|265
1620646800000|2021-05-10 11:40:00|8867.1|8852.1|8863.8|8848.8|8871.6|8856.6|8861.8|8846.8|38
1620647100000|2021-05-10 11:45:00|8864.2|8849.2|8869.1|8854.1|8869.1|8854.1|8857.6|8842.6|37
1620647400000|2021-05-10 11:50:00|8869.5|8854.5|8861.1|8846.1|8872.6|8857.6|8858.6|8843.6|28
1620647700000|2021-05-10 11:55:00|8860.2|8845.2|8869.7|8854.7|8870.2|8855.2|8859.1|8844.1|4
1620648000000|2021-05-10 12:00:00|8873|8858|8875.1|8860.1|8884.6|8869.6|8873|8858|40
1620648300000|2021-05-10 12:05:00|8875.6|8860.6|8880.6|8865.6|8882.1|8867.1|8875.6|8860.6|21
1620648600000|2021-05-10 12:10:00|8880.5|8865.5|8876.6|8861.6|8884|8869|8873.2|8858.2|41
1620648900000|2021-05-10 12:15:00|8878.4|8863.4|8877.3|8862.3|8884|8869|8877.3|8862.3|10
1620649200000|2021-05-10 12:20:00|8877.2|8862.2|8875.2|8860.2|8896.2|8881.2|8873.7|8858.7|93
1620649500000|2021-05-10 12:25:00|8874|8859|8900.4|8885.4|8903.5|8888.5|8870.2|8855.2|77
1620649800000|2021-05-10 12:30:00|8899.9|8884.9|8898.8|8883.8|8908.3|8893.3|8883.7|8868.7|78
1620650100000|2021-05-10 12:35:00|8899.8|8884.8|8893.2|8878.2|8899.8|8884.8|8882.1|8867.1|66
1620650400000|2021-05-10 12:40:00|8893.7|8878.7|8888.6|8873.6|8895|8880|8869.9|8854.9|49
1620650700000|2021-05-10 12:45:00|8892.9|8877.9|8890.6|8875.6|8898.9|8883.9|8884.5|8869.5|24
1620651000000|2021-05-10 12:50:00|8889.2|8874.2|8885.3|8870.3|8889.2|8874.2|8882|8867|20
1620651300000|2021-05-10 12:55:00|8883.9|8868.9|8889.1|8874.1|8890.1|8875.1|8881.3|8866.3|37
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8884.8|8869.8|8904.8|8889.8|8881.3|8866.3|74
1620651900000|2021-05-10 13:05:00|8884.3|8869.3|8869.1|8854.1|8884.3|8869.3|8869.1|8854.1|23
1620652200000|2021-05-10 13:10:00|8870|8855|8862.2|8847.2|8880.6|8865.6|8862|8847|93
1620652500000|2021-05-10 13:15:00|8862.1|8847.1|8849.8|8834.8|8867.5|8852.5|8846.1|8831.1|180
1620652800000|2021-05-10 13:20:00|8849.9|8834.9|8856.4|8841.4|8859.7|8844.7|8848.9|8833.9|32
1620653100000|2021-05-10 13:25:00|8857.7|8842.7|8857.1|8842.1|8858.2|8843.2|8822.3|8807.3|386
1620653400000|2021-05-10 13:30:00|8857.2|8842.2|8852.4|8837.4|8859.4|8844.4|8843.7|8828.7|121
1620653700000|2021-05-10 13:35:00|8852.8|8837.8|8816.1|8801.1|8857.3|8842.3|8812.8|8797.8|152
1620654000000|2021-05-10 13:40:00|8815.7|8800.7|8817.4|8802.4|8830.7|8815.7|8812.5|8797.5|106
1620654300000|2021-05-10 13:45:00|8818.3|8803.3|8790.7|8775.7|8818.3|8803.3|8774.5|8759.5|473
1620654600000|2021-05-10 13:50:00|8792.7|8777.7|8762.8|8747.8|8795.4|8780.4|8758.5|8743.5|296
1620654900000|2021-05-10 13:55:00|8763.3|8748.3|8750.7|8735.7|8783|8768|8740.1|8725.1|468
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8717.5|8702.5|8751.3|8736.3|8717.1|8702.1|401
1620655500000|2021-05-10 14:05:00|8717.6|8702.6|8743.5|8728.5|8744|8729|8701.4|8686.4|347
1620655800000|2021-05-10 14:10:00|8743|8728|8751.1|8736.1|8757.5|8742.5|8726.2|8711.2|239
1620656100000|2021-05-10 14:15:00|8749.2|8734.2|8729.1|8714.1|8749.2|8734.2|8727.5|8712.5|233
1620656400000|2021-05-10 14:20:00|8729|8714|8741.3|8726.3|8754.6|8739.6|8722|8707|199
1620656700000|2021-05-10 14:25:00|8741.8|8726.8|8711.7|8696.7|8746|8731|8711.7|8696.7|177
1620657000000|2021-05-10 14:30:00|8713.1|8698.1|8724.5|8709.5|8725|8710|8704.5|8689.5|330
1620657300000|2021-05-10 14:35:00|8724|8709|8743.9|8728.9|8744.4|8729.4|8709|8694|197
1620657600000|2021-05-10 14:40:00|8743|8728|8732.6|8717.6|8747.7|8732.7|8724.7|8709.7|184
1620657900000|2021-05-10 14:45:00|8733.1|8718.1|8706.1|8691.1|8733.6|8718.6|8700.1|8685.1|176
1620658200000|2021-05-10 14:50:00|8707|8692|8706.4|8691.4|8721.3|8706.3|8695.8|8680.8|123
1620658500000|2021-05-10 14:55:00|8705.9|8690.9|8727.8|8712.8|8728.9|8713.9|8705.9|8690.9|99
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8740.4|8725.4|8746.4|8731.4|8727|8712|130
1620659100000|2021-05-10 15:05:00|8739.5|8724.5|8740.3|8725.3|8745.9|8730.9|8732|8717|133
1620659400000|2021-05-10 15:10:00|8739.4|8724.4|8765.9|8750.9|8771.9|8756.9|8736.4|8721.4|131
1620659700000|2021-05-10 15:15:00|8763.9|8748.9|8753.4|8738.4|8767.4|8752.4|8741|8726|90
1620660000000|2021-05-10 15:20:00|8753.8|8738.8|8765.4|8750.4|8770.9|8755.9|8753.8|8738.8|48
1620660300000|2021-05-10 15:25:00|8763.5|8748.5|8761.5|8746.5|8763.5|8748.5|8755.5|8740.5|27
1620660600000|2021-05-10 15:30:00|8762|8747|8742.9|8727.9|8766.5|8751.5|8740.1|8725.1|152
1620660900000|2021-05-10 15:35:00|8743.1|8728.1|8762.7|8747.7|8764.1|8749.1|8743.1|8728.1|111
1620661200000|2021-05-10 15:40:00|8763.1|8748.1|8767.6|8752.6|8768.1|8753.1|8750.2|8735.2|49
1620661500000|2021-05-10 15:45:00|8766.7|8751.7|8771.6|8756.6|8776.1|8761.1|8757.6|8742.6|97
1620661800000|2021-05-10 15:50:00|8771.4|8756.4|8754.8|8739.8|8771.4|8756.4|8754.8|8739.8|22
1620662100000|2021-05-10 15:55:00|8756.5|8741.5|8769|8754|8770|8755|8756.5|8741.5|36
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8775.1|8760.1|8783.6|8768.6|8769.9|8754.9|56
1620662700000|2021-05-10 16:05:00|8774.6|8759.6|8788.1|8773.1|8804.7|8789.7|8774.6|8759.6|301
1620663000000|2021-05-10 16:10:00|8787.2|8772.2|8771.2|8756.2|8787.2|8772.2|8770.1|8755.1|30
1620663300000|2021-05-10 16:15:00|8771.1|8756.1|8764|8749|8771.1|8756.1|8760.7|8745.7|87
1620663600000|2021-05-10 16:20:00|8763.5|8748.5|8769.1|8754.1|8779.5|8764.5|8761.1|8746.1|112
1620663900000|2021-05-10 16:25:00|8768.7|8753.7|8774.6|8759.6|8776.6|8761.6|8767.1|8752.1|66
1620664200000|2021-05-10 16:30:00|8773.3|8758.3|8776.5|8761.5|8780.5|8765.5|8770.8|8755.8|116
1620664500000|2021-05-10 16:35:00|8774.7|8759.7|8779.8|8764.8|8779.8|8764.8|8766.5|8751.5|59
1620664800000|2021-05-10 16:40:00|8779.9|8764.9|8766.4|8751.4|8779.9|8764.9|8762.8|8747.8|135
1620665100000|2021-05-10 16:45:00|8766.3|8751.3|8775.1|8760.1|8775.5|8760.5|8764.8|8749.8|44
1620665400000|2021-05-10 16:50:00|8775|8760|8797.5|8782.5|8797.5|8782.5|8768.9|8753.9|42
1620665700000|2021-05-10 16:55:00|8797|8782|8800.1|8785.1|8805.7|8790.7|8784.7|8769.7|47
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8802.7|8787.7|8805.1|8790.1|8795.4|8780.4|54
1620666300000|2021-05-10 17:05:00|8805.9|8790.9|8802.7|8787.7|8805.9|8790.9|8800.5|8785.5|40
1620666600000|2021-05-10 17:10:00|8806.3|8791.3|8802.3|8787.3|8810.9|8795.9|8802.2|8787.2|30
1620666900000|2021-05-10 17:15:00|8801.9|8786.9|8777.9|8762.9|8807.1|8792.1|8777.9|8762.9|77
1620667200000|2021-05-10 17:20:00|8777.4|8762.4|8759|8744|8777.4|8762.4|8753.7|8738.7|60
1620667500000|2021-05-10 17:25:00|8760.6|8745.6|8762.8|8747.8|8766.1|8751.1|8757.5|8742.5|80
1620667800000|2021-05-10 17:30:00|8762.4|8747.4|8739.4|8724.4|8762.4|8747.4|8731.3|8716.3|116
1620668100000|2021-05-10 17:35:00|8738.5|8723.5|8736.4|8721.4|8742|8727|8730|8715|41
1620668400000|2021-05-10 17:40:00|8735.5|8720.5|8745.4|8730.4|8746.4|8731.4|8735.5|8720.5|63
1620668700000|2021-05-10 17:45:00|8745|8730|8744|8729|8745|8730|8736.5|8721.5|35
1620669000000|2021-05-10 17:50:00|8741.4|8726.4|8754.9|8739.9|8755.9|8740.9|8738|8723|55
1620669300000|2021-05-10 17:55:00|8754.8|8739.8|8758.7|8743.7|8763.1|8748.1|8748.8|8733.8|183
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8790.6|8775.6|8793.6|8778.6|8758.8|8743.8|178
1620669900000|2021-05-10 18:05:00|8790.2|8775.2|8826.1|8811.1|8832|8817|8784.8|8769.8|252
1620670200000|2021-05-10 18:10:00|8825.7|8810.7|8828|8813|8840.7|8825.7|8811.5|8796.5|523
1620670500000|2021-05-10 18:15:00|8827.9|8812.9|8801.2|8786.2|8828.8|8813.8|8794.7|8779.7|117
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8904.1|8889.1|8932.7|8911.1|8903.6|8883|87
1620608700000|2021-05-10 01:05:00|8905.5|8890.5|8934.8|8919.8|8940.9|8920.2|8903.4|8888.4|55
1620609000000|2021-05-10 01:10:00|8936.2|8921.2|8935|8920|8942.8|8927.8|8933.6|8918.6|23
1620609300000|2021-05-10 01:15:00|8934.5|8919.5|8930.5|8915.5|8934.8|8919.5|8922.4|8892.2|31
1620609600000|2021-05-10 01:20:00|8931|8916|8924.7|8909.7|8931|8916|8921.4|8905.2|18
1620609900000|2021-05-10 01:25:00|8930.2|8905.2|8926.8|8911.8|8930.8|8911.8|8926.2|8905.2|8
1620610200000|2021-05-10 01:30:00|8927.2|8912.2|8925.3|8910.3|8927.9|8912.9|8923.8|8908.8|5
1620610500000|2021-05-10 01:35:00|8926.3|8911.3|8933.7|8918.7|8934.8|8919.8|8926.3|8911.3|19
1620610800000|2021-05-10 01:40:00|8933.8|8918.8|8933.8|8918.8|8935.3|8920.3|8928.3|8913.3|5
1620611100000|2021-05-10 01:45:00|8932.9|8917.9|8931.3|8906.3|8937.1|8917.9|8930.3|8899.6|15
1620611400000|2021-05-10 01:50:00|8930.8|8905.8|8932.7|8907.7|8933.1|8908.1|8930.7|8905.7|4
1620611700000|2021-05-10 01:55:00|8933.7|8908.7|8925.7|8910.7|8933.7|8913.2|8925.7|8908.6|1
1620612000000|2021-05-10 02:00:00|8926.2|8911.2|8930.2|8915.2|8930.2|8915.2|8926.2|8911.2|5
1620612300000|2021-05-10 02:05:00|8929.7|8914.7|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1620612600000|2021-05-10 02:10:00|8929.2|8914.2|8925.9|8910.9|8929.2|8914.2|8925.9|8910.9|4
1620612900000|2021-05-10 02:15:00|8926.4|8911.4|8922.4|8907.4|8926.4|8911.4|8922.4|8907.4|0
1620613200000|2021-05-10 02:20:00|8921.9|8906.9|8920.7|8905.7|8921.9|8906.9|8920.7|8905.7|3
1620613500000|2021-05-10 02:25:00|8918.7|8903.7|8918.6|8903.6|8918.7|8903.7|8918.6|8903.6|0
1620613800000|2021-05-10 02:30:00|8915.8|8900.8|8911.7|8896.7|8915.8|8900.8|8910.7|8895.7|9
1620614100000|2021-05-10 02:35:00|8913.6|8898.6|8917|8902|8917|8902|8913.6|8898.6|1
1620614400000|2021-05-10 02:40:00|8917.1|8902.1|8919|8904|8919|8904|8917|8902|5
1620614700000|2021-05-10 02:45:00|8919.4|8904.4|8930.2|8905.2|8935|8905.2|8919|8897.5|1
1620615000000|2021-05-10 02:50:00|8928|8913|8931.6|8916.6|8931.6|8916.6|8928|8913|2
1620615300000|2021-05-10 02:55:00|8931.1|8916.1|8932.5|8917.5|8932.5|8917.5|8931.1|8916.1|3
1620615600000|2021-05-10 03:00:00|8932.1|8917.1|8933.6|8918.6|8933.6|8918.6|8932.1|8917.1|1
1620615900000|2021-05-10 03:05:00|8933.5|8918.5|8934.3|8919.3|8934.3|8919.3|8933.4|8918.4|1
1620616200000|2021-05-10 03:10:00|8934.8|8919.8|8940.1|8925.1|8947.4|8932.4|8934.8|8919.8|22
1620616500000|2021-05-10 03:15:00|8940.3|8925.3|8945.3|8930.3|8949.4|8934.4|8940.3|8925.3|31
1620616800000|2021-05-10 03:20:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1620617100000|2021-05-10 03:25:00|8945.7|8930.7|8946.1|8931.1|8946.6|8931.6|8945.6|8930.6|3
1620617400000|2021-05-10 03:30:00|8945.6|8930.6|8945.7|8930.7|8946.1|8931.1|8945.6|8930.6|0
1620618000000|2021-05-10 03:40:00|8945.6|8930.6|8947.1|8932.1|8948.1|8933.1|8945.6|8930.6|6
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|8946.2|8931.2|8946.2|8931.2|8946.6|8931.6|8946.2|8931.2|1
1620618900000|2021-05-10 03:55:00|8941.1|8926.1|8945.9|8930.9|8945.9|8930.9|8940.1|8925.1|2
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8943.5|8928.5|8945.8|8930.8|8943.1|8928.1|3
1620620700000|2021-05-10 04:25:00|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1620621000000|2021-05-10 04:30:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8942.5|8927.5|6
1620621300000|2021-05-10 04:35:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621600000|2021-05-10 04:40:00|8945.3|8930.3|8946.3|8931.3|8946.3|8931.3|8945.3|8930.3|0
1620621900000|2021-05-10 04:45:00|8943.4|8928.4|8942.5|8927.5|8943.4|8928.4|8942.5|8927.5|2
1620622200000|2021-05-10 04:50:00|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620622500000|2021-05-10 04:55:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1620622800000|2021-05-10 05:00:00|8943.3|8928.3|8943.2|8928.2|8943.3|8928.3|8943.2|8928.2|0
1620623100000|2021-05-10 05:05:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|1
1620624000000|2021-05-10 05:20:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620624600000|2021-05-10 05:30:00|8944|8929|8937.4|8922.4|8944|8929|8937|8922|19
1620624900000|2021-05-10 05:35:00|8937.9|8922.9|8938.3|8923.3|8939.8|8924.8|8937.9|8922.9|0
1620625200000|2021-05-10 05:40:00|8939.8|8924.8|8942.1|8927.1|8942.1|8927.1|8938.3|8923.3|2
1620625500000|2021-05-10 05:45:00|8943|8928|8944.9|8929.9|8947.3|8932.3|8943|8928|20
1620625800000|2021-05-10 05:50:00|8945.3|8930.3|8946.8|8931.8|8948.2|8933.2|8944.9|8929.9|3
1620626100000|2021-05-10 05:55:00|8946.3|8931.3|8944.3|8929.3|8949.2|8934.2|8943.9|8928.9|6
1620626400000|2021-05-10 06:00:00|8944.8|8929.8|8945.3|8930.3|8949.7|8934.7|8944.5|8929.5|2
1620626700000|2021-05-10 06:05:00|8944.9|8929.9|8945.9|8930.9|8948.8|8933.8|8944.9|8929.9|10
1620627000000|2021-05-10 06:10:00|8945.5|8930.5|8940|8925|8948.2|8933.2|8939.5|8924.5|3
1620627300000|2021-05-10 06:15:00|8940.4|8925.4|8941.5|8926.5|8941.5|8926.5|8940.4|8925.4|0
1620627600000|2021-05-10 06:20:00|8941.1|8926.1|8943|8928|8944.4|8929.4|8941.1|8926.1|1
1620627900000|2021-05-10 06:25:00|8942.5|8927.5|8944.4|8929.4|8944.4|8929.4|8942.5|8927.5|2
1620628200000|2021-05-10 06:30:00|8943.5|8928.5|8946.8|8931.8|8949.1|8934.1|8943.4|8928.4|14
1620628500000|2021-05-10 06:35:00|8945.8|8930.8|8944.8|8929.8|8946.8|8931.8|8942.5|8927.5|0
1620628800000|2021-05-10 06:40:00|8943|8928|8940.9|8925.9|8943|8928|8939.9|8924.9|0
1620629100000|2021-05-10 06:45:00|8941.3|8926.3|8940.8|8925.8|8941.3|8926.3|8940.3|8925.3|0
1620629400000|2021-05-10 06:50:00|8940.3|8925.3|8936.5|8921.5|8943.1|8928.1|8934.2|8919.2|13
1620629700000|2021-05-10 06:55:00|8936|8921|8933.4|8918.4|8938.6|8923.6|8932.2|8917.2|11
1620630000000|2021-05-10 07:00:00|8934.8|8919.8|8937.5|8912.5|8937.5|8919.8|8933.8|8912.5|15
1620630300000|2021-05-10 07:05:00|8937.4|8912.4|8922.4|8907.4|8937.4|8912.4|8921.9|8906.9|8
1620630600000|2021-05-10 07:10:00|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|2
1620630900000|2021-05-10 07:15:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620631200000|2021-05-10 07:20:00|8922|8907|8922|8907|8922|8907|8922|8907|0
1620631500000|2021-05-10 07:25:00|8922.5|8907.5|8926.8|8911.8|8926.8|8911.8|8922.5|8907.5|1
1620631800000|2021-05-10 07:30:00|8930.6|8905.6|8927.8|8912.8|8930.6|8914.4|8927.8|8905.5|3
1620632100000|2021-05-10 07:35:00|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1620632400000|2021-05-10 07:40:00|8927.8|8912.8|8934.9|8919.9|8940.9|8920.9|8927.8|8902.9|5
1620632700000|2021-05-10 07:45:00|8935.4|8920.4|8936.3|8921.3|8936.8|8921.8|8934.9|8919.9|3
1620633000000|2021-05-10 07:50:00|8939.5|8924.5|8937.8|8922.8|8939.5|8924.5|8936.3|8921.3|3
1620633300000|2021-05-10 07:55:00|8943.2|8918.2|8944|8919|8944.1|8928.6|8943.2|8918.2|5
1620633600000|2021-05-10 08:00:00|8944.4|8919.4|8938|8923|8944.4|8923.1|8938|8919.4|2
1620633900000|2021-05-10 08:05:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938|8923|0
1620634200000|2021-05-10 08:10:00|8938|8923|8939.4|8924.4|8939.9|8924.9|8938|8923|20
1620634500000|2021-05-10 08:15:00|8939.5|8924.5|8938|8923|8941.5|8926.5|8937|8922|31
1620634800000|2021-05-10 08:20:00|8936|8921|8935|8920|8936.7|8921.7|8935|8920|2
1620635100000|2021-05-10 08:25:00|8935.2|8920.2|8938.6|8923.6|8942|8927|8928.2|8913.2|58
1620635400000|2021-05-10 08:30:00|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1620635700000|2021-05-10 08:35:00|8940.5|8925.5|8937.3|8922.3|8940.5|8925.5|8937.3|8922.3|10
1620636000000|2021-05-10 08:40:00|8938.2|8923.2|8940.6|8925.6|8940.6|8925.6|8937.8|8922.8|4
1620636300000|2021-05-10 08:45:00|8940.5|8925.5|8933.4|8918.4|8940.5|8925.5|8933.4|8918.4|3
1620636600000|2021-05-10 08:50:00|8932.9|8917.9|8928.5|8913.5|8932.9|8917.9|8928.5|8913.5|6
1620636900000|2021-05-10 08:55:00|8928|8913|8929.7|8914.7|8929.7|8914.7|8927.5|8912.5|0
1620637200000|2021-05-10 09:00:00|8929.6|8914.6|8926.4|8911.4|8929.6|8914.6|8925.5|8910.5|6
1620637500000|2021-05-10 09:05:00|8931.3|8916.3|8939.6|8924.6|8941.8|8926.8|8931.3|8916.3|36
1620637800000|2021-05-10 09:10:00|8939.9|8924.9|8941.2|8926.2|8941.7|8926.7|8939.9|8924.9|3
1620638100000|2021-05-10 09:15:00|8940.7|8925.7|8937.8|8922.8|8940.7|8925.7|8937.8|8922.8|0
1620638400000|2021-05-10 09:20:00|8938.3|8923.3|8939.7|8924.7|8941.1|8926.1|8936.9|8921.9|5
1620638700000|2021-05-10 09:25:00|8939.2|8924.2|8934.3|8919.3|8939.2|8924.2|8934.3|8919.3|6
1620639000000|2021-05-10 09:30:00|8932.8|8917.8|8933.8|8918.8|8933.8|8918.8|8932.8|8917.8|2
1620639300000|2021-05-10 09:35:00|8932.3|8917.3|8932.8|8917.8|8932.8|8917.8|8931.3|8916.3|2
1620639600000|2021-05-10 09:40:00|8933.3|8918.3|8934.3|8919.3|8934.3|8919.3|8933.3|8918.3|0
1620639900000|2021-05-10 09:45:00|8933.8|8918.8|8933.2|8918.2|8934.3|8919.3|8932.7|8917.7|9
1620640200000|2021-05-10 09:50:00|8933.6|8918.6|8933.5|8918.5|8933.6|8918.6|8933.5|8918.5|3
1620640500000|2021-05-10 09:55:00|8933.4|8918.4|8931.5|8916.5|8933.4|8918.4|8931.5|8916.5|1
1620640800000|2021-05-10 10:00:00|8929|8914|8923.4|8908.4|8929|8914|8922.5|8907.5|2
1620641100000|2021-05-10 10:05:00|8923.5|8908.5|8922.5|8907.5|8923.5|8908.5|8921.4|8906.4|10
1620641400000|2021-05-10 10:10:00|8923.5|8908.5|8922|8907|8923.5|8908.5|8921.6|8906.6|2
1620641700000|2021-05-10 10:15:00|8922.1|8907.1|8924.1|8909.1|8924.1|8909.1|8922.1|8907.1|1
1620642000000|2021-05-10 10:20:00|8924.2|8909.2|8923.6|8908.6|8924.6|8909.6|8923.6|8908.6|1
1620642300000|2021-05-10 10:25:00|8923.7|8908.7|8922.2|8907.2|8925.6|8910.6|8922.2|8907.2|6
1620642600000|2021-05-10 10:30:00|8921.7|8906.7|8915.7|8900.7|8921.7|8906.7|8914.3|8899.3|20
1620642900000|2021-05-10 10:35:00|8914.8|8899.8|8908.3|8893.3|8914.8|8899.8|8908.3|8893.3|18
1620643200000|2021-05-10 10:40:00|8908.2|8893.2|8898.3|8883.3|8908.2|8893.2|8898.3|8883.3|28
1620643500000|2021-05-10 10:45:00|8897.8|8882.8|8899.3|8884.3|8906.7|8891.7|8895.8|8880.8|14
1620643800000|2021-05-10 10:50:00|8900.7|8885.7|8903.5|8888.5|8904|8889|8896.5|8881.5|12
1620644100000|2021-05-10 10:55:00|8904|8889|8903.6|8888.6|8904.6|8889.6|8902.6|8887.6|3
1620644400000|2021-05-10 11:00:00|8904|8889|8903.6|8888.6|8904.1|8889.1|8903.6|8888.6|0
1620644700000|2021-05-10 11:05:00|8898.6|8883.6|8917|8902|8917|8902|8898.6|8883.6|18
1620645000000|2021-05-10 11:10:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8916|8901|0
1620645300000|2021-05-10 11:15:00|8915.7|8900.7|8912.4|8897.4|8915.7|8900.7|8912.4|8897.4|3
1620645600000|2021-05-10 11:20:00|8910.4|8895.4|8910.1|8895.1|8911.1|8896.1|8910.1|8895.1|1
1620645900000|2021-05-10 11:25:00|8910|8895|8907.1|8892.1|8910|8895|8906.7|8891.7|2
1620646500000|2021-05-10 11:35:00|8906.6|8891.6|8866.6|8851.6|8906.7|8891.7|8866.6|8851.6|265
1620646800000|2021-05-10 11:40:00|8867.1|8852.1|8863.8|8848.8|8871.6|8856.6|8861.8|8846.8|38
1620647100000|2021-05-10 11:45:00|8864.2|8849.2|8869.1|8854.1|8869.1|8854.1|8857.6|8842.6|37
1620647400000|2021-05-10 11:50:00|8869.5|8854.5|8861.1|8846.1|8872.6|8857.6|8858.6|8843.6|28
1620647700000|2021-05-10 11:55:00|8860.2|8845.2|8869.7|8854.7|8870.2|8855.2|8859.1|8844.1|4
1620648000000|2021-05-10 12:00:00|8873|8858|8875.1|8860.1|8884.6|8869.6|8873|8858|40
1620648300000|2021-05-10 12:05:00|8875.6|8860.6|8880.6|8865.6|8882.1|8867.1|8875.6|8860.6|21
1620648600000|2021-05-10 12:10:00|8880.5|8865.5|8876.6|8861.6|8884|8869|8873.2|8858.2|41
1620648900000|2021-05-10 12:15:00|8878.4|8863.4|8877.3|8862.3|8884|8869|8877.3|8862.3|10
1620649200000|2021-05-10 12:20:00|8877.2|8862.2|8875.2|8860.2|8896.2|8881.2|8873.7|8858.7|93
1620649500000|2021-05-10 12:25:00|8874|8859|8900.4|8885.4|8903.5|8888.5|8870.2|8855.2|77
1620649800000|2021-05-10 12:30:00|8899.9|8884.9|8898.8|8883.8|8908.3|8893.3|8883.7|8868.7|78
1620650100000|2021-05-10 12:35:00|8899.8|8884.8|8893.2|8878.2|8899.8|8884.8|8882.1|8867.1|66
1620650400000|2021-05-10 12:40:00|8893.7|8878.7|8888.6|8873.6|8895|8880|8869.9|8854.9|49
1620650700000|2021-05-10 12:45:00|8892.9|8877.9|8890.6|8875.6|8898.9|8883.9|8884.5|8869.5|24
1620651000000|2021-05-10 12:50:00|8889.2|8874.2|8885.3|8870.3|8889.2|8874.2|8882|8867|20
1620651300000|2021-05-10 12:55:00|8883.9|8868.9|8889.1|8874.1|8890.1|8875.1|8881.3|8866.3|37
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8884.8|8869.8|8904.8|8889.8|8881.3|8866.3|74
1620651900000|2021-05-10 13:05:00|8884.3|8869.3|8869.1|8854.1|8884.3|8869.3|8869.1|8854.1|23
1620652200000|2021-05-10 13:10:00|8870|8855|8862.2|8847.2|8880.6|8865.6|8862|8847|93
1620652500000|2021-05-10 13:15:00|8862.1|8847.1|8849.8|8834.8|8867.5|8852.5|8846.1|8831.1|180
1620652800000|2021-05-10 13:20:00|8849.9|8834.9|8856.4|8841.4|8859.7|8844.7|8848.9|8833.9|32
1620653100000|2021-05-10 13:25:00|8857.7|8842.7|8857.1|8842.1|8858.2|8843.2|8822.3|8807.3|386
1620653400000|2021-05-10 13:30:00|8857.2|8842.2|8852.4|8837.4|8859.4|8844.4|8843.7|8828.7|121
1620653700000|2021-05-10 13:35:00|8852.8|8837.8|8816.1|8801.1|8857.3|8842.3|8812.8|8797.8|152
1620654000000|2021-05-10 13:40:00|8815.7|8800.7|8817.4|8802.4|8830.7|8815.7|8812.5|8797.5|106
1620654300000|2021-05-10 13:45:00|8818.3|8803.3|8790.7|8775.7|8818.3|8803.3|8774.5|8759.5|473
1620654600000|2021-05-10 13:50:00|8792.7|8777.7|8762.8|8747.8|8795.4|8780.4|8758.5|8743.5|296
1620654900000|2021-05-10 13:55:00|8763.3|8748.3|8750.7|8735.7|8783|8768|8740.1|8725.1|468
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8717.5|8702.5|8751.3|8736.3|8717.1|8702.1|401
1620655500000|2021-05-10 14:05:00|8717.6|8702.6|8743.5|8728.5|8744|8729|8701.4|8686.4|347
1620655800000|2021-05-10 14:10:00|8743|8728|8751.1|8736.1|8757.5|8742.5|8726.2|8711.2|239
1620656100000|2021-05-10 14:15:00|8749.2|8734.2|8729.1|8714.1|8749.2|8734.2|8727.5|8712.5|233
1620656400000|2021-05-10 14:20:00|8729|8714|8741.3|8726.3|8754.6|8739.6|8722|8707|199
1620656700000|2021-05-10 14:25:00|8741.8|8726.8|8711.7|8696.7|8746|8731|8711.7|8696.7|177
1620657000000|2021-05-10 14:30:00|8713.1|8698.1|8724.5|8709.5|8725|8710|8704.5|8689.5|330
1620657300000|2021-05-10 14:35:00|8724|8709|8743.9|8728.9|8744.4|8729.4|8709|8694|197
1620657600000|2021-05-10 14:40:00|8743|8728|8732.6|8717.6|8747.7|8732.7|8724.7|8709.7|184
1620657900000|2021-05-10 14:45:00|8733.1|8718.1|8706.1|8691.1|8733.6|8718.6|8700.1|8685.1|176
1620658200000|2021-05-10 14:50:00|8707|8692|8706.4|8691.4|8721.3|8706.3|8695.8|8680.8|123
1620658500000|2021-05-10 14:55:00|8705.9|8690.9|8727.8|8712.8|8728.9|8713.9|8705.9|8690.9|99
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8740.4|8725.4|8746.4|8731.4|8727|8712|130
1620659100000|2021-05-10 15:05:00|8739.5|8724.5|8740.3|8725.3|8745.9|8730.9|8732|8717|133
1620659400000|2021-05-10 15:10:00|8739.4|8724.4|8765.9|8750.9|8771.9|8756.9|8736.4|8721.4|131
1620659700000|2021-05-10 15:15:00|8763.9|8748.9|8753.4|8738.4|8767.4|8752.4|8741|8726|90
1620660000000|2021-05-10 15:20:00|8753.8|8738.8|8765.4|8750.4|8770.9|8755.9|8753.8|8738.8|48
1620660300000|2021-05-10 15:25:00|8763.5|8748.5|8761.5|8746.5|8763.5|8748.5|8755.5|8740.5|27
1620660600000|2021-05-10 15:30:00|8762|8747|8742.9|8727.9|8766.5|8751.5|8740.1|8725.1|152
1620660900000|2021-05-10 15:35:00|8743.1|8728.1|8762.7|8747.7|8764.1|8749.1|8743.1|8728.1|111
1620661200000|2021-05-10 15:40:00|8763.1|8748.1|8767.6|8752.6|8768.1|8753.1|8750.2|8735.2|49
1620661500000|2021-05-10 15:45:00|8766.7|8751.7|8771.6|8756.6|8776.1|8761.1|8757.6|8742.6|97
1620661800000|2021-05-10 15:50:00|8771.4|8756.4|8754.8|8739.8|8771.4|8756.4|8754.8|8739.8|22
1620662100000|2021-05-10 15:55:00|8756.5|8741.5|8769|8754|8770|8755|8756.5|8741.5|36
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8775.1|8760.1|8783.6|8768.6|8769.9|8754.9|56
1620662700000|2021-05-10 16:05:00|8774.6|8759.6|8788.1|8773.1|8804.7|8789.7|8774.6|8759.6|301
1620663000000|2021-05-10 16:10:00|8787.2|8772.2|8771.2|8756.2|8787.2|8772.2|8770.1|8755.1|30
1620663300000|2021-05-10 16:15:00|8771.1|8756.1|8764|8749|8771.1|8756.1|8760.7|8745.7|87
1620663600000|2021-05-10 16:20:00|8763.5|8748.5|8769.1|8754.1|8779.5|8764.5|8761.1|8746.1|112
1620663900000|2021-05-10 16:25:00|8768.7|8753.7|8774.6|8759.6|8776.6|8761.6|8767.1|8752.1|66
1620664200000|2021-05-10 16:30:00|8773.3|8758.3|8776.5|8761.5|8780.5|8765.5|8770.8|8755.8|116
1620664500000|2021-05-10 16:35:00|8774.7|8759.7|8779.8|8764.8|8779.8|8764.8|8766.5|8751.5|59
1620664800000|2021-05-10 16:40:00|8779.9|8764.9|8766.4|8751.4|8779.9|8764.9|8762.8|8747.8|135
1620665100000|2021-05-10 16:45:00|8766.3|8751.3|8775.1|8760.1|8775.5|8760.5|8764.8|8749.8|44
1620665400000|2021-05-10 16:50:00|8775|8760|8797.5|8782.5|8797.5|8782.5|8768.9|8753.9|42
1620665700000|2021-05-10 16:55:00|8797|8782|8800.1|8785.1|8805.7|8790.7|8784.7|8769.7|47
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8802.7|8787.7|8805.1|8790.1|8795.4|8780.4|54
1620666300000|2021-05-10 17:05:00|8805.9|8790.9|8802.7|8787.7|8805.9|8790.9|8800.5|8785.5|40
1620666600000|2021-05-10 17:10:00|8806.3|8791.3|8802.3|8787.3|8810.9|8795.9|8802.2|8787.2|30
1620666900000|2021-05-10 17:15:00|8801.9|8786.9|8777.9|8762.9|8807.1|8792.1|8777.9|8762.9|77
1620667200000|2021-05-10 17:20:00|8777.4|8762.4|8759|8744|8777.4|8762.4|8753.7|8738.7|60
1620667500000|2021-05-10 17:25:00|8760.6|8745.6|8762.8|8747.8|8766.1|8751.1|8757.5|8742.5|80
1620667800000|2021-05-10 17:30:00|8762.4|8747.4|8739.4|8724.4|8762.4|8747.4|8731.3|8716.3|116
1620668100000|2021-05-10 17:35:00|8738.5|8723.5|8736.4|8721.4|8742|8727|8730|8715|41
1620668400000|2021-05-10 17:40:00|8735.5|8720.5|8745.4|8730.4|8746.4|8731.4|8735.5|8720.5|63
1620668700000|2021-05-10 17:45:00|8745|8730|8744|8729|8745|8730|8736.5|8721.5|35
1620669000000|2021-05-10 17:50:00|8741.4|8726.4|8754.9|8739.9|8755.9|8740.9|8738|8723|55
1620669300000|2021-05-10 17:55:00|8754.8|8739.8|8758.7|8743.7|8763.1|8748.1|8748.8|8733.8|183
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8790.6|8775.6|8793.6|8778.6|8758.8|8743.8|178
1620669900000|2021-05-10 18:05:00|8790.2|8775.2|8826.1|8811.1|8832|8817|8784.8|8769.8|252
1620670200000|2021-05-10 18:10:00|8825.7|8810.7|8828|8813|8840.7|8825.7|8811.5|8796.5|523
1620670500000|2021-05-10 18:15:00|8827.9|8812.9|8801.2|8786.2|8828.8|8813.8|8794.7|8779.7|117
1620694800000|2021-05-11 01:00:00|8802.5|8787.5|8737.3|8722.3|8802.5|8787.5|8729.3|8714.3|94
1620695100000|2021-05-11 01:05:00|8737.7|8722.7|8743.9|8728.9|8758.8|8742.3|8736.2|8717.8|51
1620695400000|2021-05-11 01:10:00|8744.3|8729.3|8751.7|8736.7|8758.4|8743.4|8744.3|8728|13
1620695700000|2021-05-11 01:15:00|8751.3|8736.3|8752.3|8737.3|8759.3|8744.3|8751.3|8736.3|4
1620696000000|2021-05-11 01:20:00|8755.3|8740.3|8769.6|8754.6|8769.6|8754.6|8755.3|8736.8|6
1620696300000|2021-05-11 01:25:00|8769.5|8754.5|8776.2|8751.2|8783.8|8754.5|8766.5|8735.7|10
1620696600000|2021-05-11 01:30:00|8776.1|8751.1|8776.1|8751.1|8776.6|8751.6|8776.1|8751.1|0
1620696900000|2021-05-11 01:35:00|8775.7|8750.7|8775|8760|8776.2|8760|8771.5|8750.2|4
1620697200000|2021-05-11 01:40:00|8775.4|8760.4|8784.4|8746.9|8784.9|8767|8775.4|8746.9|4
1620697500000|2021-05-11 01:45:00|8777.2|8752.2|8768.7|8753.7|8784.4|8754|8768.2|8745.9|4
1620697800000|2021-05-11 01:50:00|8768.2|8753.2|8766.9|8751.9|8768.7|8753.7|8763.2|8741.4|5
1620698100000|2021-05-11 01:55:00|8766.8|8751.8|8759|8744|8770.6|8751.8|8759|8730.7|1
1620698400000|2021-05-11 02:00:00|8758.5|8743.5|8749.5|8734.5|8763.7|8743.5|8748.5|8726.2|2
1620698700000|2021-05-11 02:05:00|8749|8734|8749.5|8734.5|8749.5|8734.5|8747|8732|0
1620699000000|2021-05-11 02:10:00|8749|8734|8747.5|8732.5|8750.5|8735.5|8746.9|8731.9|0
1620699300000|2021-05-11 02:15:00|8747.4|8732.4|8758|8743|8758|8743|8747.4|8732.4|11
1620699600000|2021-05-11 02:20:00|8757.9|8742.9|8778.9|8763.9|8778.9|8763.9|8757.9|8742.9|6
1620699900000|2021-05-11 02:25:00|8775.3|8760.3|8773.9|8758.9|8775.3|8760.3|8772.9|8757.9|1
1620700200000|2021-05-11 02:30:00|8773.4|8758.4|8772.7|8757.7|8773.9|8758.9|8772.7|8757.7|2
1620700500000|2021-05-11 02:35:00|8773.2|8758.2|8772.4|8757.4|8773.2|8758.2|8772.4|8757.4|2
1620700800000|2021-05-11 02:40:00|8771.4|8756.4|8769.9|8754.9|8771.4|8756.4|8769.9|8754.9|1
1620701100000|2021-05-11 02:45:00|8780.5|8755.5|8780|8755|8780.5|8755.5|8780|8755|2
1620701400000|2021-05-11 02:50:00|8780.5|8755.5|8779.8|8754.8|8780.5|8755.5|8779.5|8754.5|5
1620701700000|2021-05-11 02:55:00|8779.4|8754.4|8779.3|8754.3|8779.4|8754.4|8779.3|8754.3|0
1620702000000|2021-05-11 03:00:00|8779.8|8754.8|8780.3|8755.3|8780.3|8755.3|8779.3|8754.3|3
1620702300000|2021-05-11 03:05:00|8779.9|8754.9|8779.8|8754.8|8780.3|8755.3|8779.8|8754.8|1
1620702600000|2021-05-11 03:10:00|8780.3|8755.3|8779.8|8754.8|8780.3|8755.3|8779.8|8754.8|1
1620702900000|2021-05-11 03:15:00|8780.3|8755.3|8769.9|8754.9|8780.3|8761.4|8769.9|8753.8|8
1620703200000|2021-05-11 03:20:00|8769.6|8754.6|8768.3|8753.3|8769.6|8754.6|8766.9|8751.9|6
1620703500000|2021-05-11 03:25:00|8768.8|8753.8|8765.4|8750.4|8768.8|8753.8|8765.4|8750.4|5
1620703800000|2021-05-11 03:30:00|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|3
1620704100000|2021-05-11 03:35:00|8766.7|8751.7|8766.8|8751.8|8766.8|8751.8|8766.7|8751.7|0
1620705300000|2021-05-11 03:55:00|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|5
1620705600000|2021-05-11 04:00:00|8765.7|8750.7|8762.2|8747.2|8766.3|8751.3|8762.2|8747.2|6
1620705900000|2021-05-11 04:05:00|8760.8|8745.8|8755.2|8740.2|8760.8|8745.8|8755.2|8740.2|13
1620706500000|2021-05-11 04:15:00|8752.8|8737.8|8752.7|8737.7|8752.8|8737.8|8752.7|8737.7|1
1620706800000|2021-05-11 04:20:00|8755.9|8730.9|8746.4|8731.4|8755.9|8737.3|8746.4|8730.9|1
1620707100000|2021-05-11 04:25:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620707700000|2021-05-11 04:35:00|8745.9|8730.9|8747.3|8732.3|8747.3|8732.3|8745.9|8730.9|3
1620708000000|2021-05-11 04:40:00|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|0
1620708600000|2021-05-11 04:50:00|8747.3|8732.3|8746.9|8731.9|8747.3|8732.3|8746.9|8731.9|0
1620708900000|2021-05-11 04:55:00|8746.8|8731.8|8756.8|8731.8|8756.8|8732.3|8746.8|8731.3|9
1620709200000|2021-05-11 05:00:00|8749.5|8734.5|8756.8|8731.8|8756.8|8734.5|8748.3|8730.8|2
1620709500000|2021-05-11 05:05:00|8748.3|8733.3|8756.8|8731.8|8756.8|8733.3|8748.3|8731.8|1
1620710100000|2021-05-11 05:15:00|8756.7|8731.7|8746.9|8731.9|8756.7|8733.2|8746.9|8731.7|1
1620710400000|2021-05-11 05:20:00|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|0
1620710700000|2021-05-11 05:25:00|8748.2|8733.2|8748.9|8733.9|8749.1|8734.1|8747.8|8732.8|0
1620711000000|2021-05-11 05:30:00|8748.8|8733.8|8758.9|8743.9|8760.4|8744.9|8748.7|8733.7|14
1620711300000|2021-05-11 05:35:00|8758.8|8743.8|8759.8|8744.8|8759.8|8744.8|8758.8|8743.8|2
1620711600000|2021-05-11 05:40:00|8759.3|8744.3|8771.3|8756.3|8772.3|8757.3|8759.3|8742.9|3
1620711900000|2021-05-11 05:45:00|8772.2|8757.2|8799.7|8784.7|8800.7|8785.6|8772.2|8742.4|20
1620712200000|2021-05-11 05:50:00|8800.1|8785.1|8802.5|8787.5|8802.5|8787.5|8797.4|8773.5|16
1620712500000|2021-05-11 05:55:00|8802|8787|8813|8798|8814.8|8799.8|8802|8773|2
1620712800000|2021-05-11 06:00:00|8812|8797|8802.4|8787.4|8812|8797|8799.6|8773.2|38
1620713100000|2021-05-11 06:05:00|8802.8|8787.8|8805.9|8790.9|8813.2|8794.3|8802.8|8787.7|2
1620713400000|2021-05-11 06:10:00|8805.4|8790.4|8787.1|8772.1|8805.9|8790.7|8787.1|8772.1|5
1620713700000|2021-05-11 06:15:00|8786.5|8771.5|8785.9|8770.9|8789|8774|8785.9|8770.9|1
1620714000000|2021-05-11 06:20:00|8785.5|8770.5|8792.7|8777.7|8807.3|8781.5|8785|8768.9|4
1620714300000|2021-05-11 06:25:00|8796.3|8781.3|8772.7|8757.7|8797.3|8781.3|8772.7|8753.1|16
1620714600000|2021-05-11 06:30:00|8772.6|8757.6|8762.3|8747.3|8778.1|8758.6|8762.3|8747.3|1
1620714900000|2021-05-11 06:35:00|8761.9|8746.9|8782.7|8745.2|8783.8|8755|8760.6|8742.3|3
1620715200000|2021-05-11 06:40:00|8782.5|8745|8782.7|8745.2|8782.7|8745.2|8781.7|8744.2|1
1620715500000|2021-05-11 06:45:00|8783.4|8745.9|8776.6|8761.6|8787.7|8770.5|8776.6|8745.9|2
1620715800000|2021-05-11 06:50:00|8776.5|8761.5|8779.8|8754.8|8788.4|8764.5|8771.6|8749.5|0
1620716100000|2021-05-11 06:55:00|8780.1|8755.1|8808.5|8771|8808.5|8775.6|8779.6|8750.6|8
1620716400000|2021-05-11 07:00:00|8808.1|8770.6|8804.4|8779.4|8809.5|8779.4|8801.9|8770.6|0
1620716700000|2021-05-11 07:05:00|8799|8784|8803.9|8778.9|8803.9|8784|8797.1|8778.9|2
1620717000000|2021-05-11 07:10:00|8803.5|8778.5|8797.1|8782.1|8803.5|8783|8797.1|8778.5|0
1620717300000|2021-05-11 07:15:00|8796.6|8781.6|8796.6|8781.6|8797.1|8782.1|8796.1|8781.1|2
1620717600000|2021-05-11 07:20:00|8795.7|8780.7|8794.1|8779.1|8796.1|8781.1|8794.1|8779.1|0
1620717900000|2021-05-11 07:25:00|8793.6|8778.6|8790.1|8775.1|8793.6|8778.6|8790.1|8775.1|5
1620718200000|2021-05-11 07:30:00|8789.6|8774.6|8792|8777|8792.1|8777.1|8789.6|8774.6|2
1620718500000|2021-05-11 07:35:00|8796.4|8781.4|8795.9|8780.9|8796.8|8781.8|8795.9|8780.9|0
1620718800000|2021-05-11 07:40:00|8796.8|8781.8|8796.4|8781.4|8802.2|8781.9|8794|8777.2|0
1620719100000|2021-05-11 07:45:00|8798.2|8783.2|8786|8771|8799.2|8784.2|8786|8771|9
1620719400000|2021-05-11 07:50:00|8785.6|8770.6|8777.5|8762.5|8785.6|8770.6|8777.5|8762.5|1
1620719700000|2021-05-11 07:55:00|8777|8762|8779|8764|8779|8764|8774.5|8759.5|8
1620720000000|2021-05-11 08:00:00|||||||||5
1620720300000|2021-05-11 08:05:00|8778.9|8763.9|8778.5|8763.5|8778.9|8763.9|8778.5|8763.5|1
1620720600000|2021-05-11 08:10:00|8778|8763|8775.9|8760.9|8778|8763|8775.9|8760.9|1
1620720900000|2021-05-11 08:15:00|8775.5|8760.5|8777.4|8762.4|8777.9|8762.9|8775.4|8760.4|3
1620721200000|2021-05-11 08:20:00|8777.9|8762.9|8775.9|8760.9|8777.9|8762.9|8775.9|8760.9|2
1620721500000|2021-05-11 08:25:00|8778.3|8763.3|8780.4|8765.4|8782.1|8767.1|8778.3|8763.3|26
1620721800000|2021-05-11 08:30:00|8777.5|8762.5|8774.1|8759.1|8777.5|8762.5|8771.8|8756.8|9
1620722400000|2021-05-11 08:40:00|8771.8|8756.8|8769.6|8754.6|8775.9|8756.8|8769.6|8750.9|2
1620722700000|2021-05-11 08:45:00|8769.5|8754.5|8775.4|8760.4|8775.4|8760.4|8764.2|8749.2|5
1620723000000|2021-05-11 08:50:00|8775.5|8760.5|8783|8768|8788|8773|8775.5|8760.5|12
1620723300000|2021-05-11 08:55:00|8783.4|8768.4|8810.8|8785.8|8814.2|8799.2|8783.4|8768.4|50
1620723600000|2021-05-11 09:00:00|8806.7|8791.7|8813.9|8798.9|8813.9|8798.9|8806.7|8791.7|5
1620723900000|2021-05-11 09:05:00|8814.5|8799.5|8814.6|8799.6|8814.6|8799.6|8814.5|8799.5|0
1620724200000|2021-05-11 09:10:00|8816.4|8801.4|8812.9|8797.9|8822.2|8807.2|8812.9|8797.9|16
1620724500000|2021-05-11 09:15:00|8810.1|8795.1|8810.6|8795.6|8810.6|8795.6|8809.4|8794.4|3
1620724800000|2021-05-11 09:20:00|8808.3|8793.3|8805|8790|8809.4|8794.4|8805|8790|2
1620725100000|2021-05-11 09:25:00|8802.6|8787.6|8792.6|8777.6|8802.6|8787.6|8792.6|8777.6|0
1620725700000|2021-05-11 09:35:00|8793.1|8778.1|8787.5|8772.5|8793.6|8778.6|8787.3|8772.3|7
1620726000000|2021-05-11 09:40:00|8788.9|8773.9|8791.2|8776.2|8792.2|8777.2|8785.4|8770.4|9
1620726300000|2021-05-11 09:45:00|8791.7|8776.7|8784.9|8769.9|8794.4|8779.4|8784.9|8769.9|8
1620726600000|2021-05-11 09:50:00|8784.8|8769.8|8784.7|8769.7|8784.8|8769.8|8784.7|8769.7|0
1620726900000|2021-05-11 09:55:00|8783.7|8768.7|8780.7|8765.7|8783.7|8768.7|8780.7|8765.7|1
1620727200000|2021-05-11 10:00:00|8780.3|8765.3|8801.2|8776.2|8801.2|8779.5|8780.2|8765.2|5
1620727500000|2021-05-11 10:05:00|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|0
1620727800000|2021-05-11 10:10:00|8803.7|8778.7|8807.1|8792.1|8807.1|8792.1|8800.2|8778.7|1
1620728100000|2021-05-11 10:15:00|8807.4|8792.4|8813.6|8798.6|8813.6|8798.6|8807.4|8792.4|4
1620728400000|2021-05-11 10:20:00|8813.1|8798.1|8813.6|8798.6|8813.6|8798.6|8813.1|8798.1|1
1620728700000|2021-05-11 10:25:00|8813.1|8798.1|8808.1|8793.1|8813.1|8798.1|8808.1|8793.1|2
1620729000000|2021-05-11 10:30:00|8807.6|8792.6|8804.6|8789.6|8811.1|8796.1|8797.1|8781.6|12
1620729300000|2021-05-11 10:35:00|8805.6|8780.6|8791.6|8766.6|8805.6|8786.1|8790.7|8765.7|21
1620729600000|2021-05-11 10:40:00|8792|8767|8788.8|8773.8|8792|8774.3|8787.5|8767|4
1620729900000|2021-05-11 10:45:00|8792.3|8777.3|8789.3|8774.3|8792.3|8777.3|8788.9|8773.9|3
1620730200000|2021-05-11 10:50:00|8788.2|8773.2|8787.7|8772.7|8788.2|8773.2|8785.6|8770.6|4
1620730500000|2021-05-11 10:55:00|8787.8|8772.8|8790.5|8775.5|8791|8776|8787.8|8772.8|21
1620730800000|2021-05-11 11:00:00|8790.6|8775.6|8793.6|8778.6|8793.6|8778.6|8790.6|8775.6|1
1620731100000|2021-05-11 11:05:00|8793.5|8778.5|8792.6|8777.6|8794|8779|8792.2|8777.2|1
1620731400000|2021-05-11 11:10:00|8792|8777|8792.9|8777.9|8795.2|8780.2|8792|8777|11
1620731700000|2021-05-11 11:15:00|8793.4|8778.4|8777.1|8762.1|8796.1|8778.4|8777.1|8762.1|18
1620732000000|2021-05-11 11:20:00|8777.6|8762.6|8779.9|8764.9|8783|8768|8777.6|8762.6|15
1620732300000|2021-05-11 11:25:00|8779.8|8764.8|8783|8768|8783|8768|8779.8|8764.8|2
1620732600000|2021-05-11 11:30:00|8783.4|8768.4|8792.3|8777.3|8792.3|8777.3|8783.4|8768.4|10
1620732900000|2021-05-11 11:35:00|8792.2|8777.2|8788.6|8773.6|8792.7|8777.7|8788.6|8773.6|3
1620733200000|2021-05-11 11:40:00|8788.5|8773.5|8776.4|8751.4|8788.5|8773.5|8775.5|8751.4|22
1620733500000|2021-05-11 11:45:00|8776.8|8751.8|8764.4|8749.4|8776.8|8751.8|8764.3|8749.3|14
1620733800000|2021-05-11 11:50:00|8764.3|8749.3|8755|8740|8764.3|8749.3|8752.7|8737.7|9
1620734100000|2021-05-11 11:55:00|8752.8|8737.8|8752.9|8737.9|8754|8739|8748|8733|24
1620734400000|2021-05-11 12:00:00|8753|8738|8744.7|8729.7|8763.7|8748.7|8742.4|8727.4|79
1620734700000|2021-05-11 12:05:00|8744.6|8729.6|8770.2|8755.2|8781|8766|8744.6|8729.6|34
1620735000000|2021-05-11 12:10:00|8770.6|8755.6|8773.1|8758.1|8777.9|8762.9|8770.6|8755.6|8
1620735300000|2021-05-11 12:15:00|8769.5|8754.5|8769.5|8754.5|8785.6|8770.6|8767.1|8752.1|24
1620735600000|2021-05-11 12:20:00|8769|8754|8759.5|8744.5|8771.5|8756.5|8759.5|8744.5|36
1620735900000|2021-05-11 12:25:00|8758.1|8743.1|8782|8767|8782.2|8767.2|8756.1|8741.1|41
1620736200000|2021-05-11 12:30:00|8772.7|8757.7|8788.8|8773.8|8788.8|8773.8|8772|8757|44
1620736500000|2021-05-11 12:35:00|8788.3|8773.3|8793.9|8778.9|8806.3|8791.3|8784.2|8769.2|117
1620736800000|2021-05-11 12:40:00|8794.3|8779.3|8800.2|8785.2|8808.7|8793.7|8787.3|8772.3|39
1620737100000|2021-05-11 12:45:00|8799.7|8784.7|8794.1|8779.1|8803.2|8788.2|8773.6|8758.6|77
1620737400000|2021-05-11 12:50:00|8794.3|8779.3|8807.1|8792.1|8809.9|8794.9|8793.3|8778.3|66
1620737700000|2021-05-11 12:55:00|8807.6|8792.6|8801.5|8786.5|8809.9|8794.9|8793.2|8778.2|36
1620738000000|2021-05-11 13:00:00|8807.8|8792.8|8801.5|8786.5|8818.1|8803.1|8790|8775|172
1620738300000|2021-05-11 13:05:00|8801.6|8786.6|8797.3|8782.3|8816.1|8801.1|8796.8|8781.8|53
1620738600000|2021-05-11 13:10:00|8795.7|8780.7|8774.1|8759.1|8802.4|8787.4|8771.2|8756.2|52
1620738900000|2021-05-11 13:15:00|8770.5|8755.5|8765.5|8750.5|8771.4|8756.4|8762|8747|53
1620739200000|2021-05-11 13:20:00|8766|8751|8750.3|8735.3|8770.7|8755.7|8749.8|8734.8|23
1620739500000|2021-05-11 13:25:00|8749.8|8734.8|8760.8|8745.8|8766.9|8751.9|8746.2|8731.2|49
1620739800000|2021-05-11 13:30:00|8761.7|8746.7|8801|8786|8802|8787|8750.4|8735.4|262
1620740100000|2021-05-11 13:35:00|8802.5|8787.5|8810.7|8795.7|8823.2|8808.2|8802.5|8787.5|94
1620740400000|2021-05-11 13:40:00|8813.4|8798.4|8823.6|8808.6|8828|8813|8793.1|8778.1|246
1620740700000|2021-05-11 13:45:00|8824.1|8809.1|8828.1|8813.1|8828.1|8813.1|8794.4|8779.4|217
1620741000000|2021-05-11 13:50:00|8827.6|8812.6|8835.7|8820.7|8839|8824|8827.6|8812.6|163
1620741300000|2021-05-11 13:55:00|8837.1|8822.1|8819.5|8804.5|8844.2|8829.2|8800.5|8785.5|190
1620741600000|2021-05-11 14:00:00|8820.4|8805.4|8838.6|8823.6|8840.6|8825.6|8814|8799|117
1620741900000|2021-05-11 14:05:00|8838.2|8823.2|8848.4|8833.4|8861.5|8846.5|8824|8809|264
1620742200000|2021-05-11 14:10:00|8848.2|8833.2|8844.3|8829.3|8848.2|8833.2|8822|8807|186
1620742500000|2021-05-11 14:15:00|8843|8828|8824.6|8809.6|8845.9|8830.9|8810.4|8795.4|100
1620742800000|2021-05-11 14:20:00|8825.1|8810.1|8835.9|8820.9|8845.4|8830.4|8825.1|8810.1|52
1620743100000|2021-05-11 14:25:00|8834|8819|8814.1|8799.1|8842.1|8827.1|8814.1|8799.1|127
1620743400000|2021-05-11 14:30:00|8812.6|8797.6|8797.9|8782.9|8816.4|8801.4|8789.6|8774.6|105
1620743700000|2021-05-11 14:35:00|8796.9|8781.9|8756.1|8741.1|8796.9|8781.9|8754.6|8739.6|165
1620744000000|2021-05-11 14:40:00|8756.6|8741.6|8779.6|8764.6|8779.6|8764.6|8750.3|8735.3|175
1620744300000|2021-05-11 14:45:00|8779.1|8764.1|8779.4|8764.4|8780.1|8765.1|8771.2|8756.2|101
1620744600000|2021-05-11 14:50:00|8778.9|8763.9|8778.5|8763.5|8780.4|8765.4|8774.6|8759.6|145
1620744900000|2021-05-11 14:55:00|8778.6|8763.6|8776.5|8761.5|8778.6|8763.6|8767.6|8752.6|66
1620745200000|2021-05-11 15:00:00|8777.1|8762.1|8754.8|8739.8|8778.3|8763.3|8754.4|8739.4|58
1620745500000|2021-05-11 15:05:00|8753.2|8738.2|8760.8|8745.8|8761.8|8746.8|8751.5|8736.5|120
1620745800000|2021-05-11 15:10:00|8760.4|8745.4|8762.1|8747.1|8762.9|8747.9|8749.3|8734.3|110
1620746100000|2021-05-11 15:15:00|8761.7|8746.7|8768.2|8753.2|8768.3|8753.3|8761|8746|95
1620746400000|2021-05-11 15:20:00|8768.1|8753.1|8749.7|8734.7|8771.1|8756.1|8749.7|8734.7|93
1620746700000|2021-05-11 15:25:00|8748.7|8733.7|8756.1|8741.1|8757.1|8742.1|8748.7|8733.7|108
1620747000000|2021-05-11 15:30:00|8754.8|8739.8|8756|8741|8756.7|8741.7|8744.5|8729.5|81
1620747300000|2021-05-11 15:35:00|8755|8740|8754.1|8739.1|8757|8742|8749|8734|46
1620747600000|2021-05-11 15:40:00|8753.1|8738.1|8745.6|8730.6|8757.5|8742.5|8743.7|8728.7|67
1620747900000|2021-05-11 15:45:00|8745.2|8730.2|8740.7|8725.7|8746.6|8731.6|8734.9|8719.9|49
1620748200000|2021-05-11 15:50:00|8739.8|8724.8|8747.3|8732.3|8747.9|8732.9|8739.8|8724.8|63
1620748500000|2021-05-11 15:55:00|8746.8|8731.8|8752.6|8737.6|8758.6|8743.6|8745.2|8730.2|81
1620748800000|2021-05-11 16:00:00|8752.5|8737.5|8754.7|8739.7|8755.1|8740.1|8751.2|8736.2|53
1620749100000|2021-05-11 16:05:00|8754.2|8739.2|8758.5|8743.5|8758.5|8743.5|8750.9|8735.9|40
1620749400000|2021-05-11 16:10:00|8759|8744|8745.6|8730.6|8760.1|8745.1|8744.6|8729.6|30
1620749700000|2021-05-11 16:15:00|8746.1|8731.1|8744|8729|8749.6|8734.6|8739|8724|38
1620750000000|2021-05-11 16:20:00|8743.6|8728.6|8744.5|8729.5|8752.2|8737.2|8743|8728|32
1620750300000|2021-05-11 16:25:00|8744.9|8729.9|8741|8726|8749.1|8734.1|8739.8|8724.8|108
1620750600000|2021-05-11 16:30:00|8741.4|8726.4|8739.3|8724.3|8750.4|8735.4|8737.4|8722.4|136
1620750900000|2021-05-11 16:35:00|8739.2|8724.2|8749.6|8734.6|8749.6|8734.6|8733.7|8718.7|104
1620751200000|2021-05-11 16:40:00|8749.2|8734.2|8738|8723|8749.2|8734.2|8737.6|8722.6|92
1620751500000|2021-05-11 16:45:00|8737.8|8722.8|8738.6|8723.6|8743.8|8728.8|8735.1|8720.1|52
1620751800000|2021-05-11 16:50:00|8738.5|8723.5|8721.8|8706.8|8742.3|8727.3|8721.8|8706.8|129
1620752100000|2021-05-11 16:55:00|8721.7|8706.7|8748.5|8733.5|8748.5|8733.5|8718.1|8703.1|201
1620752400000|2021-05-11 17:00:00|8749|8734|8753.3|8738.3|8753.3|8738.3|8738.6|8723.6|74
1620752700000|2021-05-11 17:05:00|8753.6|8738.6|8742.3|8727.3|8753.6|8738.6|8736.8|8721.8|80
1620753000000|2021-05-11 17:10:00|8742.8|8727.8|8751.3|8736.3|8751.3|8736.3|8742.3|8727.3|56
1620753300000|2021-05-11 17:15:00|8751.2|8736.2|8744.7|8729.7|8751.9|8736.9|8738.4|8723.4|66
1620753600000|2021-05-11 17:20:00|8744.4|8729.4|8739|8724|8745.2|8730.2|8735.2|8720.2|57
1620753900000|2021-05-11 17:25:00|8739.5|8724.5|8743.6|8728.6|8743.7|8728.7|8737.1|8722.1|56
1620754200000|2021-05-11 17:30:00|8743.1|8728.1|8745.2|8730.2|8749.2|8734.2|8743.1|8728.1|61
1620754500000|2021-05-11 17:35:00|8746.8|8731.8|8737.4|8722.4|8749.7|8734.7|8735.7|8720.7|40
1620754800000|2021-05-11 17:40:00|8736.9|8721.9|8748.9|8733.9|8748.9|8733.9|8735.4|8720.4|112
1620755100000|2021-05-11 17:45:00|8748.5|8733.5|8754|8739|8760.2|8745.2|8748.5|8733.5|81
1620755400000|2021-05-11 17:50:00|8754.1|8739.1|8745.4|8730.4|8757.5|8742.5|8744.8|8729.8|39
1620755700000|2021-05-11 17:55:00|8745.8|8730.8|8753.2|8738.2|8754.1|8739.1|8745.4|8730.4|221
1620756000000|2021-05-11 18:00:00|8753.3|8738.3|8768.5|8753.5|8768.9|8753.9|8753.3|8738.3|213
1620756300000|2021-05-11 18:05:00|8768|8753|8744.9|8729.9|8769.9|8754.9|8744.5|8729.5|169
1620756600000|2021-05-11 18:10:00|8744.4|8729.4|8765.5|8750.5|8769.8|8754.8|8732.5|8717.5|774
1620756900000|2021-05-11 18:15:00|8765|8750|8779.7|8764.7|8780.2|8765.2|8764|8749|143
1620781200000|2021-05-12 01:00:00|8750.2|8735.2|8735.3|8720.3|8762|8741.9|8734.8|8719.8|143
1620781500000|2021-05-12 01:05:00|8734.8|8719.8|8765.2|8750.2|8765.7|8750.7|8734.8|8719.8|8
1620781800000|2021-05-12 01:10:00|8763.7|8748.7|8758|8743|8765.4|8750.4|8754.6|8739.6|8
1620782100000|2021-05-12 01:15:00|8755.8|8740.8|8772.6|8757.6|8772.6|8757.6|8754.9|8739.9|23
1620782400000|2021-05-12 01:20:00|8773.4|8758.4|8771.3|8756.3|8773.6|8758.6|8768.4|8753.4|0
1620782700000|2021-05-12 01:25:00|8769.9|8754.9|8773.5|8758.5|8773.5|8758.5|8760|8731.2|71
1620783000000|2021-05-12 01:30:00|8774.9|8759.9|8780.5|8765.5|8781.5|8766.5|8774.8|8759.8|23
1620783300000|2021-05-12 01:35:00|8781|8766|8783.9|8768.9|8784.1|8769.1|8781|8766|25
1620783600000|2021-05-12 01:40:00|8784.1|8769.1|8792.4|8777.4|8792.4|8777.4|8783.9|8768.9|14
1620783900000|2021-05-12 01:45:00|8793.4|8778.4|8801.6|8786.6|8804.5|8789.5|8792.4|8777.4|53
1620784200000|2021-05-12 01:50:00|8803.9|8788.9|8804.2|8789.2|8808.4|8793.4|8799.3|8784.3|20
1620784500000|2021-05-12 01:55:00|8803.8|8788.8|8808.9|8793.9|8811.4|8793.9|8801.1|8786.1|20
1620784800000|2021-05-12 02:00:00|8810.7|8795.7|8808.5|8793.5|8818.6|8798.6|8802.1|8787.1|5
1620785100000|2021-05-12 02:05:00|8810.3|8795.3|8802.9|8787.9|8812.1|8796.8|8801.9|8786.9|9
1620785400000|2021-05-12 02:10:00|8801.9|8786.9|8802.2|8777.2|8802.9|8787.9|8793.7|8777.2|12
1620785700000|2021-05-12 02:15:00|8801.7|8776.7|8817.4|8779.9|8817.4|8782.3|8795.2|8774.5|43
1620786000000|2021-05-12 02:20:00|8817.5|8780|8816.4|8801.4|8817.5|8801.4|8811.1|8780|117
1620786300000|2021-05-12 02:25:00|8816|8801|8815.9|8800.9|8816|8801|8815.5|8800.5|30
1620786600000|2021-05-12 02:30:00|8815.6|8800.6|8818.4|8803.4|8818.4|8803.4|8815.6|8800.6|1
1620786900000|2021-05-12 02:35:00|8818.8|8803.8|8817.5|8802.5|8818.8|8803.8|8817.5|8802.5|22
1620787200000|2021-05-12 02:40:00|8817.1|8802.1|8812.5|8797.5|8817.1|8802.1|8811.4|8796.4|11
1620787500000|2021-05-12 02:45:00|8813.8|8798.8|8819.3|8804.3|8819.3|8804.3|8813.8|8798.8|18
1620787800000|2021-05-12 02:50:00|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|14
1620788400000|2021-05-12 03:00:00|8819|8804|8815.3|8800.3|8819|8804|8814|8799|6
1620788700000|2021-05-12 03:05:00|8816.6|8801.6|8811.3|8786.3|8819.5|8802.1|8804.6|8781.6|4
1620789000000|2021-05-12 03:10:00|8811.8|8786.8|8812.7|8797.7|8812.7|8797.7|8806.3|8786.8|11
1620789600000|2021-05-12 03:20:00|8809.5|8794.5|8818.3|8803.3|8818.3|8803.3|8809.5|8794.5|3
1620789900000|2021-05-12 03:25:00|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|1
1620790200000|2021-05-12 03:30:00|||||||||1
1620790500000|2021-05-12 03:35:00|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|1
1620790800000|2021-05-12 03:40:00|||||||||1
1620791100000|2021-05-12 03:45:00|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|2
1620791400000|2021-05-12 03:50:00|8818.2|8803.2|8817.3|8802.3|8818.7|8803.7|8817.3|8802.3|2
1620791700000|2021-05-12 03:55:00|||||||||1
1620792300000|2021-05-12 04:05:00|8817.7|8802.7|8821.3|8806.3|8821.3|8806.3|8817.7|8802.7|1
1620792600000|2021-05-12 04:10:00|8822.2|8807.2|8821.7|8806.7|8822.2|8807.2|8819.1|8804.1|8
1620792900000|2021-05-12 04:15:00|8818.6|8803.6|8818.7|8803.7|8822.6|8807.6|8817.7|8802.7|7
1620793200000|2021-05-12 04:20:00|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620793500000|2021-05-12 04:25:00|8819.5|8804.5|8815.4|8790.4|8820|8805|8815|8790.3|8
1620793800000|2021-05-12 04:30:00|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|7
1620794100000|2021-05-12 04:35:00|8823|8785.5|8816.1|8801.1|8823.5|8808.5|8815.3|8784.9|47
1620794400000|2021-05-12 04:40:00|8819.6|8794.6|8818.6|8793.6|8819.6|8795.8|8810.8|8792.7|1
1620795000000|2021-05-12 04:50:00|8823|8785.5|8818.6|8793.6|8823|8793.6|8818.1|8785.5|0
1620795300000|2021-05-12 04:55:00|8818.5|8793.5|8819|8794|8823|8794|8818.3|8785.3|0
1620795600000|2021-05-12 05:00:00|8816.4|8791.4|8814.6|8789.6|8819.2|8794.2|8814.3|8789.3|3
1620795900000|2021-05-12 05:05:00|8814.4|8799.4|8815.1|8800.1|8815.1|8800.1|8814.4|8799.4|0
1620796200000|2021-05-12 05:10:00|8816|8801|8817.4|8802.4|8817.4|8802.4|8815.9|8800.9|2
1620796500000|2021-05-12 05:15:00|8817.9|8802.9|8817.4|8802.4|8817.9|8802.9|8816.9|8801.9|0
1620796800000|2021-05-12 05:20:00|8816.9|8801.9|8818.6|8803.6|8823.1|8808.1|8816.9|8801.9|3
1620797100000|2021-05-12 05:25:00|8819.1|8804.1|8818.6|8803.6|8825|8810|8818.6|8803.6|3
1620797400000|2021-05-12 05:30:00|8819.1|8804.1|8826|8801|8826|8804.6|8818.6|8800.3|14
1620797700000|2021-05-12 05:35:00|8826.8|8811.8|8826|8801|8827.3|8812.3|8818.8|8801|5
1620798000000|2021-05-12 05:40:00|8820.1|8805.1|8826|8801|8826.1|8805.1|8820.1|8801|1
1620798300000|2021-05-12 05:45:00|8820.1|8805.1|8825.9|8800.9|8825.9|8805.1|8820.1|8800.9|0
1620798900000|2021-05-12 05:55:00|8825.5|8800.5|8824.6|8809.6|8825.5|8809.6|8824.6|8800.5|0
1620799200000|2021-05-12 06:00:00|8824.1|8809.1|8818.8|8803.8|8824.1|8809.1|8818.7|8803.7|8
1620799500000|2021-05-12 06:05:00|8818.5|8803.5|8818.8|8803.8|8818.8|8803.8|8818.5|8803.5|0
1620799800000|2021-05-12 06:10:00|8817|8802|8818.8|8803.8|8820.1|8805.1|8817|8802|3
1620800100000|2021-05-12 06:15:00|8818.9|8803.9|8817.7|8802.7|8819|8804|8815.4|8800.4|12
1620800400000|2021-05-12 06:20:00|||||||||3
1620801000000|2021-05-12 06:30:00|8821.7|8806.7|8823.2|8808.2|8823.2|8808.2|8821.3|8806.3|4
1620801300000|2021-05-12 06:35:00|8822.2|8807.2|8821.6|8806.6|8822.2|8807.2|8819.8|8804.8|3
1620801600000|2021-05-12 06:40:00|8821.2|8806.2|8819.4|8804.4|8821.6|8806.6|8819.3|8804.3|2
1620801900000|2021-05-12 06:45:00|8820.7|8805.7|8824.8|8809.8|8826.1|8811.1|8820.3|8805.3|16
1620802200000|2021-05-12 06:50:00|8824.4|8809.4|8842.8|8827.8|8847.1|8832.1|8824.4|8809.4|114
1620802500000|2021-05-12 06:55:00|8843.2|8828.2|8856.1|8841.1|8857.6|8842.6|8842.8|8827.8|79
1620802800000|2021-05-12 07:00:00|8855.6|8840.6|8856.5|8841.5|8856.5|8841.5|8855.2|8840.2|10
1620803100000|2021-05-12 07:05:00|8856.4|8841.4|8855.7|8840.7|8856.7|8841.7|8855.7|8840.7|6
1620803400000|2021-05-12 07:10:00|8855.4|8840.4|8856.3|8841.3|8856.7|8841.7|8854|8839|8
1620803700000|2021-05-12 07:15:00|8855.8|8840.8|8856.6|8841.6|8857.6|8842.6|8855.4|8840.4|8
1620804000000|2021-05-12 07:20:00|8856.2|8841.2|8847.9|8832.9|8856.2|8841.2|8847.9|8832.9|7
1620804300000|2021-05-12 07:25:00|8847.7|8832.7|8848.3|8833.3|8848.3|8833.3|8847.3|8832.3|5
1620804600000|2021-05-12 07:30:00|8848.7|8833.7|8848.8|8833.8|8848.8|8833.8|8848.7|8833.7|0
1620804900000|2021-05-12 07:35:00|8849.7|8834.7|8851.1|8836.1|8853.3|8838.3|8849.7|8834.7|43
1620805200000|2021-05-12 07:40:00|8851|8836|8854.8|8839.8|8856.9|8841.9|8848.6|8833.6|15
1620805500000|2021-05-12 07:45:00|8855.2|8840.2|8855.8|8840.8|8856.1|8841.1|8854.3|8839.3|0
1620805800000|2021-05-12 07:50:00|8855.3|8840.3|8856.6|8841.6|8863.8|8844.7|8854.4|8838.4|4
1620806100000|2021-05-12 07:55:00|8857.5|8842.5|8854.1|8839.1|8858|8843|8853|8838|2
1620806400000|2021-05-12 08:00:00|8854.6|8839.6|8854.8|8839.8|8855|8840|8853.9|8838.9|0
1620806700000|2021-05-12 08:05:00|8853.9|8838.9|8855.1|8840.1|8855.1|8840.1|8852.4|8837.4|8
1620807000000|2021-05-12 08:10:00|8854.7|8839.7|8856.7|8841.7|8859.2|8844.2|8854.7|8839.7|36
1620807300000|2021-05-12 08:15:00|8858|8843|8857.7|8842.7|8858.7|8843.7|8857.7|8842.7|4
1620807600000|2021-05-12 08:20:00|8858.2|8843.2|8849.1|8834.1|8858.2|8843.2|8849.1|8834.1|12
1620807900000|2021-05-12 08:25:00|8839.2|8801.7|8813.6|8798.6|8846.3|8815.3|8811.1|8796.1|83
1620808200000|2021-05-12 08:30:00|8815.4|8800.4|8825.3|8810.3|8825.3|8810.3|8811.9|8796.9|5
1620808500000|2021-05-12 08:35:00|8825.8|8810.8|8840.5|8825.5|8843.6|8828.6|8825.8|8810.8|6
1620808800000|2021-05-12 08:40:00|8840|8825|8838.4|8823.4|8840.1|8825.1|8834.7|8819.7|14
1620809100000|2021-05-12 08:45:00|8838.3|8823.3|8839.6|8824.6|8839.7|8824.7|8838.3|8823.3|3
1620809400000|2021-05-12 08:50:00|8839.5|8824.5|8838.8|8823.8|8839.6|8824.6|8838.7|8823.7|1
1620809700000|2021-05-12 08:55:00|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|8837.1|8822.1|4
1620810000000|2021-05-12 09:00:00|8839.2|8824.2|8840.9|8825.9|8846.1|8831.1|8839.1|8824.1|6
1620810300000|2021-05-12 09:05:00|8841.1|8826.1|8843.1|8828.1|8843.6|8828.6|8840.6|8825.6|6
1620810600000|2021-05-12 09:10:00|8845.3|8830.3|8847.7|8832.7|8847.8|8832.8|8845.3|8830.3|1
1620810900000|2021-05-12 09:15:00|8847.6|8832.6|8847.1|8832.1|8849.6|8834.6|8847.1|8832.1|1
1620811200000|2021-05-12 09:20:00|8846.6|8831.6|8852.1|8837.1|8852.6|8837.6|8844.5|8829.5|18
1620811500000|2021-05-12 09:25:00|8851.6|8836.6|8854.8|8839.8|8856.4|8841.4|8850.5|8835.5|2
1620811800000|2021-05-12 09:30:00|8854|8839|8852.5|8837.5|8857.9|8842.9|8852|8837|17
1620812100000|2021-05-12 09:35:00|8852.4|8837.4|8849|8834|8852.4|8837.4|8845.5|8830.5|1
1620812400000|2021-05-12 09:40:00|8846.5|8831.5|8848|8833|8848|8833|8846.5|8831.5|3
1620812700000|2021-05-12 09:45:00|8849.5|8834.5|8846.5|8831.5|8851|8836|8846.5|8831.5|12
1620813000000|2021-05-12 09:50:00|8846|8831|8846.1|8831.1|8848.5|8833.5|8846|8831|1
1620813300000|2021-05-12 09:55:00|8846.6|8831.6|8847.4|8832.4|8847.4|8832.4|8844.1|8829.1|28
1620813600000|2021-05-12 10:00:00|8848.9|8833.9|8851.7|8836.7|8851.7|8836.7|8848.9|8833.9|3
1620813900000|2021-05-12 10:05:00|8853.2|8838.2|8885.8|8870.8|8885.8|8870.8|8848.3|8833.3|237
1620814200000|2021-05-12 10:10:00|8883.1|8868.1|8879.8|8864.8|8893.1|8878.1|8877|8862|95
1620814500000|2021-05-12 10:15:00|8879.4|8864.4|8876.1|8861.1|8879.4|8864.4|8874.2|8859.2|50
1620814800000|2021-05-12 10:20:00|8876.5|8861.5|8861.3|8846.3|8876.7|8861.7|8861.3|8846.3|32
1620815100000|2021-05-12 10:25:00|8861.1|8846.1|8861.2|8846.2|8864.9|8849.9|8860.7|8845.7|9
1620815400000|2021-05-12 10:30:00|8865|8850|8863.5|8848.5|8869.5|8854.5|8863.1|8848.1|22
1620815700000|2021-05-12 10:35:00|8863.1|8848.1|8864.3|8849.3|8864.4|8849.4|8863.1|8848.1|0
1620816000000|2021-05-12 10:40:00|8864.4|8849.4|8852.5|8837.5|8864.8|8849.8|8852.5|8837.5|16
1620816300000|2021-05-12 10:45:00|8849|8834|8857.3|8842.3|8857.3|8842.3|8841.7|8826.7|13
1620816600000|2021-05-12 10:50:00|8857.8|8842.8|8855.2|8840.2|8857.8|8842.8|8853.8|8838.8|7
1620816900000|2021-05-12 10:55:00|8852.6|8837.6|8849.6|8834.6|8855.7|8840.7|8849.5|8834.5|7
1620817200000|2021-05-12 11:00:00|8849.1|8834.1|8845.5|8830.5|8849.1|8834.1|8845.5|8830.5|4
1620817500000|2021-05-12 11:05:00|8845.4|8830.4|8845.9|8830.9|8845.9|8830.9|8845.4|8830.4|1
1620817800000|2021-05-12 11:10:00|8845.1|8830.1|8846.2|8831.2|8846.2|8831.2|8845.1|8830.1|0
1620818100000|2021-05-12 11:15:00|8847.1|8832.1|8847.1|8832.1|8848.6|8833.6|8846.6|8831.6|2
1620818400000|2021-05-12 11:20:00|8847.2|8832.2|8854.7|8839.7|8854.7|8839.7|8847.2|8832.2|7
1620818700000|2021-05-12 11:25:00|8855.2|8840.2|8849|8834|8855.2|8840.2|8849|8834|0
1620819000000|2021-05-12 11:30:00|8851.2|8836.2|8859.8|8844.8|8861.7|8846.7|8850.9|8835.9|5
1620819300000|2021-05-12 11:35:00|8859.7|8844.7|8861.8|8846.8|8866.8|8851.8|8859.7|8844.7|52
1620819600000|2021-05-12 11:40:00|8864.7|8849.7|8860.8|8845.8|8865.2|8850.2|8860.8|8845.8|4
1620819900000|2021-05-12 11:45:00|8861.8|8846.8|8860.8|8845.8|8861.8|8846.8|8860.8|8845.8|0
1620820200000|2021-05-12 11:50:00|8861.1|8846.1|8864.8|8849.8|8864.8|8849.8|8861.1|8846.1|3
1620820500000|2021-05-12 11:55:00|8863.9|8848.9|8851.9|8836.9|8863.9|8848.9|8850.9|8835.9|6
1620820800000|2021-05-12 12:00:00|8853.2|8838.2|8850.9|8835.9|8861.7|8846.7|8850.9|8835.9|27
1620821100000|2021-05-12 12:05:00|8851.8|8836.8|8861.8|8846.8|8861.8|8846.8|8848.1|8833.1|19
1620821400000|2021-05-12 12:10:00|8861.9|8846.9|8849.9|8834.9|8863.8|8848.8|8849.9|8834.9|57
1620821700000|2021-05-12 12:15:00|8849.1|8834.1|8842.5|8827.5|8850|8835|8841.5|8826.5|96
1620822000000|2021-05-12 12:20:00|8842.8|8827.8|8834.4|8819.4|8848.5|8833.5|8831.4|8816.4|101
1620822300000|2021-05-12 12:25:00|8834.5|8819.5|8821|8806|8837.2|8822.2|8820.4|8805.4|80
1620822600000|2021-05-12 12:30:00|8820.1|8805.1|8752.4|8737.4|8820.1|8805.1|8752.4|8737.4|302
1620822900000|2021-05-12 12:35:00|8754.6|8739.6|8783.7|8768.7|8788.6|8773.6|8747.1|8732.1|230
1620823200000|2021-05-12 12:40:00|8782.8|8767.8|8787.8|8772.8|8787.8|8772.8|8767.8|8752.8|146
1620823500000|2021-05-12 12:45:00|8788.3|8773.3|8789.2|8774.2|8795.8|8780.8|8781.4|8766.4|133
1620823800000|2021-05-12 12:50:00|8790.6|8775.6|8782.5|8767.5|8792.6|8777.6|8781.5|8766.5|92
1620824100000|2021-05-12 12:55:00|8782.9|8767.9|8807|8792|8809.5|8794.5|8775.6|8760.6|120
1620824400000|2021-05-12 13:00:00|8806.1|8791.1|8812.6|8797.6|8812.7|8797.7|8773.3|8758.3|254
1620824700000|2021-05-12 13:05:00|8812.2|8797.2|8819.4|8804.4|8819.4|8804.4|8809.7|8794.7|72
1620825000000|2021-05-12 13:10:00|8818.5|8803.5|8785.9|8770.9|8821.4|8806.4|8760.2|8745.2|157
1620825300000|2021-05-12 13:15:00|8785.8|8770.8|8772.1|8757.1|8803.9|8788.9|8768.5|8753.5|156
1620825600000|2021-05-12 13:20:00|8772.5|8757.5|8756.7|8741.7|8775.5|8760.5|8756.7|8741.7|45
1620825900000|2021-05-12 13:25:00|8756.6|8741.6|8759.8|8744.8|8759.8|8744.8|8740.5|8725.5|61
1620826200000|2021-05-12 13:30:00|8759.9|8744.9|8764.9|8749.9|8769.6|8754.6|8721.5|8706.5|341
1620826500000|2021-05-12 13:35:00|8766.6|8751.6|8794.1|8779.1|8794.3|8779.3|8759.1|8744.1|195
1620826800000|2021-05-12 13:40:00|8794.6|8779.6|8807.9|8792.9|8818.9|8803.9|8794.6|8779.6|129
1620827100000|2021-05-12 13:45:00|8807.8|8792.8|8830.9|8815.9|8831.9|8816.9|8807.8|8792.8|131
1620827400000|2021-05-12 13:50:00|8829.2|8814.2|8837.6|8822.6|8848.6|8833.6|8826.1|8811.1|79
1620827700000|2021-05-12 13:55:00|8833.6|8818.6|8839.8|8824.8|8861.4|8846.4|8832.6|8817.6|195
1620828000000|2021-05-12 14:00:00|8841.5|8826.5|8838|8823|8852.3|8837.3|8823.4|8808.4|114
1620828300000|2021-05-12 14:05:00|8836.3|8821.3|8837.1|8822.1|8847.8|8832.8|8830|8815|114
1620828600000|2021-05-12 14:10:00|8835.6|8820.6|8856.9|8841.9|8857.9|8842.9|8826.6|8811.6|159
1620828900000|2021-05-12 14:15:00|8857|8842|8845.2|8830.2|8868.8|8853.8|8844.6|8829.6|113
1620829200000|2021-05-12 14:20:00|8844.3|8829.3|8844.5|8829.5|8854.2|8839.2|8842.9|8827.9|84
1620829500000|2021-05-12 14:25:00|8843.2|8828.2|8823.5|8808.5|8849|8834|8817.8|8802.8|97
1620829800000|2021-05-12 14:30:00|8818|8803|8808.7|8793.7|8819|8804|8798.2|8783.2|84
1620830100000|2021-05-12 14:35:00|8810.4|8795.4|8798.3|8783.3|8813|8798|8793.2|8778.2|112
1620830400000|2021-05-12 14:40:00|8799.2|8784.2|8806.1|8791.1|8807.1|8792.1|8787.7|8772.7|63
1620830700000|2021-05-12 14:45:00|8803.9|8788.9|8824.4|8809.4|8824.6|8809.6|8801.6|8786.6|117
1620831000000|2021-05-12 14:50:00|8822.8|8807.8|8802|8787|8826.7|8811.7|8797.3|8782.3|71
1620831300000|2021-05-12 14:55:00|8800.7|8785.7|8811.4|8796.4|8812.5|8797.5|8794.1|8779.1|42
1620831600000|2021-05-12 15:00:00|8811.8|8796.8|8799|8784|8811.8|8796.8|8788.2|8773.2|70
1620831900000|2021-05-12 15:05:00|8798.8|8783.8|8796.6|8781.6|8812.6|8797.6|8796.6|8781.6|58
1620832200000|2021-05-12 15:10:00|8796.1|8781.1|8789.3|8774.3|8796.2|8781.2|8785.6|8770.6|40
1620832500000|2021-05-12 15:15:00|8790.8|8775.8|8787.1|8772.1|8793.5|8778.5|8778.6|8763.6|50
1620832800000|2021-05-12 15:20:00|8788|8773|8788|8773|8800.4|8785.4|8786.2|8771.2|85
1620833100000|2021-05-12 15:25:00|8786.4|8771.4|8797.3|8782.3|8803.3|8788.3|8784.2|8769.2|102
1620833400000|2021-05-12 15:30:00|8798.7|8783.7|8811.8|8796.8|8817.8|8802.8|8795.1|8780.1|92
1620833700000|2021-05-12 15:35:00|8810.8|8795.8|8808.5|8793.5|8811.3|8796.3|8788|8773|95
1620834000000|2021-05-12 15:40:00|8809|8794|8834.2|8819.2|8837.2|8822.2|8807.1|8792.1|95
1620834300000|2021-05-12 15:45:00|8834.7|8819.7|8852.8|8837.8|8856.4|8841.4|8817.7|8802.7|101
1620834600000|2021-05-12 15:50:00|8853.2|8838.2|8819.4|8804.4|8853.2|8838.2|8817|8802|70
1620834900000|2021-05-12 15:55:00|8819.5|8804.5|8816.7|8801.7|8824.6|8809.6|8813.5|8798.5|52
1620835200000|2021-05-12 16:00:00|8817.8|8802.8|8881|8866|8938.7|8923.7|8817.8|8797.8|802
1620835500000|2021-05-12 16:05:00|8878.9|8863.9|8856.2|8841.2|8882|8867|8855|8840|169
1620835800000|2021-05-12 16:10:00|8856.1|8841.1|8816.2|8801.2|8856.1|8841.1|8799.4|8784.4|109
1620836100000|2021-05-12 16:15:00|8815.7|8800.7|8785.4|8770.4|8815.7|8800.7|8779.5|8764.5|135
1620836400000|2021-05-12 16:20:00|8784.6|8769.6|8803.6|8788.6|8816.9|8801.9|8781.4|8766.4|150
1620836700000|2021-05-12 16:25:00|8801.8|8786.8|8817.6|8802.6|8832.8|8817.8|8798|8783|134
1620837000000|2021-05-12 16:30:00|8816.7|8801.7|8827.3|8812.3|8837.5|8822.5|8811.9|8796.9|116
1620837300000|2021-05-12 16:35:00|8828.6|8813.6|8826.2|8811.2|8838.1|8823.1|8811.7|8796.7|144
1620837600000|2021-05-12 16:40:00|8825.8|8810.8|8813.3|8798.3|8830.4|8815.4|8806.6|8791.6|135
1620837900000|2021-05-12 16:45:00|8813.4|8798.4|8837.5|8822.5|8838.3|8823.3|8813.4|8798.4|46
1620838200000|2021-05-12 16:50:00|8836.6|8821.6|8836.4|8821.4|8840.9|8825.9|8833|8818|34
1620838500000|2021-05-12 16:55:00|8836.9|8821.9|8830.3|8815.3|8836.9|8821.9|8823.3|8808.3|66
1620838800000|2021-05-12 17:00:00|8829.4|8814.4|8860|8845|8861.8|8846.8|8823.7|8808.7|71
1620839100000|2021-05-12 17:05:00|8862.9|8847.9|8848.3|8833.3|8864.5|8849.5|8847.1|8832.1|71
1620839400000|2021-05-12 17:10:00|8847.3|8832.3|8858.6|8843.6|8861|8846|8847.3|8832.3|55
1620839700000|2021-05-12 17:15:00|8857.3|8842.3|8882.6|8867.6|8884.6|8869.6|8855.5|8840.5|144
1620840000000|2021-05-12 17:20:00|8882.7|8867.7|8859.9|8844.9|8884|8869|8859.3|8844.3|65
1620840300000|2021-05-12 17:25:00|8860.4|8845.4|8839.1|8824.1|8860.5|8845.5|8838.1|8823.1|41
1620840600000|2021-05-12 17:30:00|8838.3|8823.3|8828.6|8813.6|8842.9|8827.9|8825.8|8810.8|44
1620840900000|2021-05-12 17:35:00|8828.1|8813.1|8837.9|8822.9|8838.7|8823.7|8817.6|8802.6|84
1620841200000|2021-05-12 17:40:00|8838.4|8823.4|8808.7|8793.7|8838.5|8823.5|8808.7|8793.7|35
1620841500000|2021-05-12 17:45:00|8811.7|8796.7|8823.8|8808.8|8823.8|8808.8|8810.6|8795.6|81
1620841800000|2021-05-12 17:50:00|8824.3|8809.3|8816|8801|8826.5|8811.5|8813.2|8798.2|58
1620842100000|2021-05-12 17:55:00|8815.9|8800.9|8797.9|8782.9|8815.9|8800.9|8797.4|8782.4|116
1620842400000|2021-05-12 18:00:00|8798.2|8783.2|8806.1|8791.1|8806.6|8791.6|8784.5|8769.5|156
1620842700000|2021-05-12 18:05:00|8806.2|8791.2|8826.9|8811.9|8839.6|8824.6|8806.2|8791.2|142
1620843000000|2021-05-12 18:10:00|8827.4|8812.4|8798.4|8783.4|8841.4|8826.4|8788.1|8773.1|527
1620843300000|2021-05-12 18:15:00|8794.7|8779.7|8787.7|8772.7|8802.4|8787.1|8782.7|8767.7|198
1620867600000|2021-05-13 01:00:00|8797|8782|8746.6|8731.6|8798.5|8782|8746.6|8731.6|175
1620867900000|2021-05-13 01:05:00|8748|8733|8747.7|8732.7|8755.6|8738.8|8746.9|8729.9|52
1620868200000|2021-05-13 01:10:00|8747.3|8732.3|8752|8737|8755.3|8740.3|8742.9|8727.9|30
1620868500000|2021-05-13 01:15:00|8753.3|8738.3|8755|8740|8760.8|8745.8|8751.1|8736.1|45
1620868800000|2021-05-13 01:20:00|8754.9|8739.9|8752.2|8737.2|8758.6|8739.9|8751.6|8732.7|16
1620869100000|2021-05-13 01:25:00|8758.2|8733.2|8748.8|8733.8|8758.2|8737.2|8748.7|8732.7|39
1620869400000|2021-05-13 01:30:00|8748.3|8733.3|8751.5|8736.5|8751.5|8736.5|8746.3|8731.3|13
1620869700000|2021-05-13 01:35:00|8751.1|8736.1|8748.1|8733.1|8751.1|8736.1|8748.1|8733.1|8
1620870000000|2021-05-13 01:40:00|8747.2|8732.2|8767.1|8752.1|8769|8754|8746.8|8731.8|14
1620870300000|2021-05-13 01:45:00|8766.6|8751.6|8756.9|8741.9|8769.7|8754.7|8756.9|8741.2|27
1620870600000|2021-05-13 01:50:00|8756.8|8741.8|8751.1|8736.1|8758.4|8743.4|8751.1|8736.1|9
1620870900000|2021-05-13 01:55:00|8751.2|8736.2|8750.7|8735.7|8751.6|8736.6|8750.7|8735.7|2
1620871200000|2021-05-13 02:00:00|8750.6|8735.6|8745|8730|8751.1|8736.1|8744.3|8729.3|46
1620871500000|2021-05-13 02:05:00|8745.5|8730.5|8744.3|8729.3|8750.7|8735.7|8740.7|8725.7|44
1620871800000|2021-05-13 02:10:00|8744.2|8729.2|8742.2|8727.2|8744.2|8729.2|8740.3|8725.3|25
1620872100000|2021-05-13 02:15:00|8742.1|8727.1|8740.3|8725.3|8742.1|8727.1|8740.3|8725.3|4
1620872400000|2021-05-13 02:20:00|8740.2|8725.2|8758.7|8733.7|8759.6|8737.9|8740.2|8725.2|12
1620872700000|2021-05-13 02:25:00|8759.1|8734.1|8755|8740|8759.1|8740|8753.3|8733.3|1
1620873000000|2021-05-13 02:30:00|8754.6|8739.6|8750.6|8735.6|8755.4|8740.4|8750.6|8735.6|7
1620873300000|2021-05-13 02:35:00|8749.7|8734.7|8740.3|8725.3|8749.7|8734.7|8737.7|8722.7|47
1620873600000|2021-05-13 02:40:00|8740.8|8725.8|8738.1|8723.1|8741.8|8726.8|8738.1|8723.1|1
1620873900000|2021-05-13 02:45:00|8737.7|8722.7|8741.9|8726.9|8741.9|8726.9|8737.6|8722.6|4
1620874200000|2021-05-13 02:50:00|8741|8726|8745|8730|8750.5|8735.5|8740.1|8725.1|6
1620874500000|2021-05-13 02:55:00|8744.8|8729.8|8739|8724|8745.5|8730.5|8739|8724|16
1620874800000|2021-05-13 03:00:00|8738.6|8723.6|8736|8721|8738.6|8723.6|8732.9|8717.9|55
1620875100000|2021-05-13 03:05:00|8736.4|8721.4|8732.5|8717.5|8736.8|8721.8|8732.5|8717.5|6
1620875400000|2021-05-13 03:10:00|8732.9|8717.9|8699|8684|8734.4|8717.9|8697.4|8682.4|48
1620875700000|2021-05-13 03:15:00|8696.6|8681.6|8697.2|8682.2|8727.7|8700.5|8696.3|8681.3|30
1620876000000|2021-05-13 03:20:00|8697.1|8682.1|8712.8|8675.3|8712.8|8683.8|8682.3|8667.3|27
1620876300000|2021-05-13 03:25:00|8713.2|8675.7|8692.4|8677.4|8713.8|8683.2|8692.4|8671.6|5
1620876600000|2021-05-13 03:30:00|8693.1|8678.1|8712.6|8697.6|8712.8|8697.8|8693.1|8678.1|11
1620876900000|2021-05-13 03:35:00|8713.1|8698.1|8735.2|8710.2|8736.4|8710.2|8710.7|8693.2|52
1620877200000|2021-05-13 03:40:00|8735.3|8697.8|8734.4|8696.9|8735.3|8697.8|8734|8696.5|1
1620877500000|2021-05-13 03:45:00|8733.9|8696.4|8734|8696.5|8734|8696.5|8733.5|8696|3
1620877800000|2021-05-13 03:50:00|8735|8697.5|8735|8697.5|8738|8708.3|8730.7|8697.5|3
1620878100000|2021-05-13 03:55:00|8734.5|8697|8734.5|8697|8735|8703.7|8728.7|8697|0
1620878400000|2021-05-13 04:00:00|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|6
1620878700000|2021-05-13 04:05:00|8730|8705|8730.7|8705.7|8730.7|8705.7|8729.7|8704.7|1
1620879000000|2021-05-13 04:10:00|8730.6|8705.6|8728.7|8703.7|8730.6|8705.6|8728.7|8703.7|1
1620879300000|2021-05-13 04:15:00|8724.5|8709.5|8728.7|8703.7|8728.8|8709.7|8724.5|8703.7|0
1620879600000|2021-05-13 04:20:00|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|0
1620879900000|2021-05-13 04:25:00|||||||||1
1620880200000|2021-05-13 04:30:00|||||||||1
1620880800000|2021-05-13 04:40:00|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|0
1620881100000|2021-05-13 04:45:00|8729.2|8704.2|8724.8|8709.8|8729.3|8709.8|8724.3|8704.2|1
1620881400000|2021-05-13 04:50:00|8724.6|8709.6|8724.8|8709.8|8729.3|8709.8|8724.6|8704.3|3
1620882000000|2021-05-13 05:00:00|8725.3|8710.3|8739.8|8724.8|8742.8|8727.8|8725.3|8710.3|7
1620882300000|2021-05-13 05:05:00|8738.9|8723.9|8739.8|8714.8|8740.8|8723.9|8738.3|8714.8|2
1620882600000|2021-05-13 05:10:00|8739.3|8714.3|8738.3|8713.3|8739.3|8714.3|8737.7|8712.7|1
1620883200000|2021-05-13 05:20:00|8738.1|8723.1|8737.3|8712.3|8743.7|8727.3|8725.8|8706|2
1620883500000|2021-05-13 05:25:00|8738.1|8713.1|8740.5|8703|8740.8|8713.3|8736.2|8702.9|1
1620883800000|2021-05-13 05:30:00|8740.3|8702.8|8720.3|8705.3|8740.4|8708.8|8716.1|8699|31
1620884100000|2021-05-13 05:35:00|||||||||5
1620884400000|2021-05-13 05:40:00|8724.2|8709.2|8709.6|8694.6|8724.2|8709.2|8707.1|8692.1|14
1620884700000|2021-05-13 05:45:00|8702.3|8687.3|8700.4|8685.4|8711.2|8688.4|8694.3|8677.5|22
1620885000000|2021-05-13 05:50:00|8701.2|8686.2|8718.2|8693.2|8718.2|8695.8|8701.2|8681.7|7
1620885300000|2021-05-13 05:55:00|8714.5|8699.5|8714.7|8699.7|8714.7|8699.7|8714.3|8699.3|0
1620885600000|2021-05-13 06:00:00|8715.1|8700.1|8697.6|8682.6|8715.1|8700.1|8696.3|8676.8|21
1620885900000|2021-05-13 06:05:00|8696.3|8681.3|8694.7|8679.7|8702|8684.6|8694.7|8676.8|2
1620886200000|2021-05-13 06:10:00|8694.6|8679.6|8692.7|8677.7|8694.6|8679.6|8692.6|8677.6|5
1620886500000|2021-05-13 06:15:00|8692.6|8677.6|8687.2|8672.2|8692.6|8677.6|8686.8|8671.8|33
1620886800000|2021-05-13 06:20:00|8687.6|8672.6|8703.5|8688.5|8718|8690.8|8687.6|8672.6|11
1620887100000|2021-05-13 06:25:00|8703.1|8688.1|8683.4|8668.4|8703.8|8688.8|8682|8667|57
1620887400000|2021-05-13 06:30:00|8683.8|8668.8|8667.7|8652.7|8683.8|8668.8|8667.7|8652.7|121
1620887700000|2021-05-13 06:35:00|8667.8|8652.8|8677.8|8662.8|8680.4|8665.4|8667.8|8652.8|85
1620888000000|2021-05-13 06:40:00|8678.7|8663.7|8672.1|8657.1|8690.4|8671.8|8672.1|8657.1|93
1620888300000|2021-05-13 06:45:00|8672.7|8657.7|8675.9|8660.9|8675.9|8660.9|8672.2|8657.2|32
1620888600000|2021-05-13 06:50:00|8676.8|8661.8|8676.3|8661.3|8676.8|8661.8|8675.1|8660.1|1
1620888900000|2021-05-13 06:55:00|8675.9|8660.9|8674.5|8659.5|8679.3|8664.3|8674.5|8659.5|24
1620889200000|2021-05-13 07:00:00|8673.2|8658.2|8655.6|8640.6|8676.7|8661.7|8655.6|8640.6|121
1620889500000|2021-05-13 07:05:00|8656.8|8641.8|8665.2|8650.2|8665.2|8650.2|8656.7|8641.7|39
1620889800000|2021-05-13 07:10:00|8667.1|8652.1|8677.4|8662.4|8679.9|8664.9|8667.1|8652.1|17
1620890100000|2021-05-13 07:15:00|8678.3|8663.3|8678.4|8663.4|8678.5|8663.5|8678.3|8663.3|2
1620890400000|2021-05-13 07:20:00|8678.5|8663.5|8679.2|8664.2|8683|8668|8678.5|8663.5|29
1620890700000|2021-05-13 07:25:00|8679.1|8664.1|8684.8|8669.8|8684.8|8669.8|8669.9|8654.9|17
1620891000000|2021-05-13 07:30:00|8684.7|8669.7|8688.8|8673.8|8690.8|8675.8|8684.7|8669.7|3
1620891300000|2021-05-13 07:35:00|8686.4|8671.4|8678.8|8663.8|8688.9|8673.9|8677.4|8662.4|21
1620891600000|2021-05-13 07:40:00|8678.9|8663.9|8681.2|8666.2|8681.2|8666.2|8675.1|8660.1|9
1620891900000|2021-05-13 07:45:00|8682.1|8667.1|8682.1|8667.1|8683|8668|8681.6|8666.6|3
1620892200000|2021-05-13 07:50:00|8681.7|8666.7|8676.1|8661.1|8682.1|8667.1|8675.6|8660.6|15
1620892500000|2021-05-13 07:55:00|8675.7|8660.7|8674.7|8659.7|8675.7|8660.7|8672.7|8657.7|13
1620892800000|2021-05-13 08:00:00|8674.2|8659.2|8676.5|8651.5|8676.9|8659.2|8664|8649|13
1620893100000|2021-05-13 08:05:00|8676.9|8651.9|8658.5|8643.5|8676.9|8656.1|8658.1|8643.1|7
1620893400000|2021-05-13 08:10:00|8658.6|8643.6|8636.7|8621.7|8658.6|8643.6|8636.3|8621.3|116
1620893700000|2021-05-13 08:15:00|8635.8|8620.8|8628.7|8613.7|8636.6|8621.6|8628.3|8613.3|92
1620894000000|2021-05-13 08:20:00|8628.5|8613.5|8630.7|8615.7|8633.1|8618.1|8626.4|8611.4|127
1620894300000|2021-05-13 08:25:00|8631.2|8616.2|8633.7|8618.7|8633.7|8618.7|8630.8|8615.8|11
1620894600000|2021-05-13 08:30:00|8632.7|8617.7|8632.4|8617.4|8632.7|8617.7|8629|8614|35
1620894900000|2021-05-13 08:35:00|8632.5|8617.5|8611.9|8596.9|8632.5|8617.5|8611.4|8596.4|206
1620895200000|2021-05-13 08:40:00|8612.3|8597.3|8602.7|8587.7|8612.3|8597.3|8600.5|8585.5|162
1620895500000|2021-05-13 08:45:00|8603.9|8588.9|8604.4|8589.4|8605.9|8590.9|8603|8588|66
1620895800000|2021-05-13 08:50:00|8604.5|8589.5|8602|8587|8606.3|8591.3|8601.5|8586.5|25
1620896100000|2021-05-13 08:55:00|8602.5|8587.5|8609.6|8594.6|8611.6|8596.6|8602|8587|62
1620896400000|2021-05-13 09:00:00|8610.1|8595.1|8617.7|8602.7|8619.2|8604.2|8610.1|8595.1|70
1620896700000|2021-05-13 09:05:00|8616.9|8601.9|8616.7|8601.7|8616.9|8601.9|8612.8|8597.8|19
1620897000000|2021-05-13 09:10:00|8617.1|8602.1|8612.7|8597.7|8620.7|8605.7|8612.7|8597.7|23
1620897300000|2021-05-13 09:15:00|8612.3|8597.3|8611.8|8596.8|8613.1|8598.1|8604.1|8589.1|48
1620897600000|2021-05-13 09:20:00|8612.3|8597.3|8622.9|8607.9|8622.9|8607.9|8612.2|8597.2|22
1620897900000|2021-05-13 09:25:00|8623.1|8608.1|8630.6|8615.6|8630.6|8615.6|8622.4|8607.4|11
1620898200000|2021-05-13 09:30:00|8631.3|8616.3|8625.8|8610.8|8633|8618|8625.8|8610.8|25
1620898500000|2021-05-13 09:35:00|8625.3|8610.3|8629.2|8614.2|8629.2|8614.2|8623.8|8608.8|7
1620898800000|2021-05-13 09:40:00|8628.4|8613.4|8625.6|8610.6|8628.4|8613.4|8624.7|8609.7|7
1620899100000|2021-05-13 09:45:00|8628.8|8613.8|8632.7|8617.7|8634.3|8619.3|8628.8|8613.8|12
1620899400000|2021-05-13 09:50:00|8633.1|8618.1|8632.4|8617.4|8635.5|8620.5|8630.4|8615.4|5
1620899700000|2021-05-13 09:55:00|8628.2|8613.2|8627.6|8612.6|8628.2|8613.2|8627.1|8612.1|6
1620900000000|2021-05-13 10:00:00|8627.2|8612.2|8627|8612|8627.4|8612.4|8623.6|8608.6|8
1620900300000|2021-05-13 10:05:00|8627.1|8612.1|8627|8612|8630.8|8615.8|8627|8612|1
1620900600000|2021-05-13 10:10:00|8626.5|8611.5|8627.3|8612.3|8628|8613|8623.2|8608.2|12
1620900900000|2021-05-13 10:15:00|8627.2|8612.2|8627.8|8612.8|8628.2|8613.2|8626.3|8611.3|11
1620901200000|2021-05-13 10:20:00|8628.3|8613.3|8627.7|8612.7|8630|8615|8627.7|8612.7|5
1620901500000|2021-05-13 10:25:00|8628.2|8613.2|8630.7|8615.7|8632|8617|8627.7|8612.7|16
1620901800000|2021-05-13 10:30:00|8631.2|8616.2|8625.2|8610.2|8631.2|8616.2|8624.7|8609.7|11
1620902100000|2021-05-13 10:35:00|8625.7|8610.7|8635.7|8620.7|8635.8|8620.8|8625.2|8610.2|22
1620902400000|2021-05-13 10:40:00|8635.6|8620.6|8637.8|8622.8|8639.8|8624.8|8635.6|8620.6|17
1620902700000|2021-05-13 10:45:00|8637.7|8622.7|8644.9|8629.9|8647.4|8632.4|8637.7|8622.7|29
1620903000000|2021-05-13 10:50:00|8644.5|8629.5|8649.3|8634.3|8650.9|8635.9|8643|8628|16
1620903300000|2021-05-13 10:55:00|8649.4|8634.4|8649.2|8634.2|8649.8|8634.8|8649.2|8634.2|45
1620903600000|2021-05-13 11:00:00|8650.5|8635.5|8643.6|8628.6|8654.1|8639.1|8643.6|8628.6|57
1620903900000|2021-05-13 11:05:00|8642.7|8627.7|8638|8623|8642.7|8627.7|8638|8623|16
1620904200000|2021-05-13 11:10:00|8637.6|8622.6|8638.3|8623.3|8638.8|8623.8|8636.6|8621.6|1
1620904500000|2021-05-13 11:15:00|8637|8622|8637.9|8622.9|8637.9|8622.9|8636.9|8621.9|1
1620904800000|2021-05-13 11:20:00|8637.4|8622.4|8647.7|8632.7|8647.7|8632.7|8637.4|8622.4|14
1620905100000|2021-05-13 11:25:00|8649|8634|8648.5|8633.5|8649.2|8634.2|8648.2|8633.2|2
1620905400000|2021-05-13 11:30:00|8649|8634|8647.1|8632.1|8649.8|8634.8|8646.6|8631.6|6
1620905700000|2021-05-13 11:35:00|8648|8633|8643.4|8628.4|8648.8|8633.8|8643.4|8628.4|5
1620906000000|2021-05-13 11:40:00|8643.9|8628.9|8644.4|8629.4|8645.9|8630.9|8643.3|8628.3|11
1620906300000|2021-05-13 11:45:00|8643.9|8628.9|8657.9|8642.9|8658.3|8643.3|8639.7|8624.7|70
1620906600000|2021-05-13 11:50:00|8657.8|8642.8|8663.7|8648.7|8664.2|8649.2|8657.7|8642.7|16
1620906900000|2021-05-13 11:55:00|8662.4|8647.4|8656.9|8641.9|8662.7|8647.7|8656.9|8641.9|31
1620907200000|2021-05-13 12:00:00|8653|8638|8644.2|8629.2|8653|8638|8625.9|8610.9|152
1620907500000|2021-05-13 12:05:00|8643.8|8628.8|8619.9|8604.9|8643.8|8628.8|8619.9|8604.9|68
1620907800000|2021-05-13 12:10:00|8619|8604|8614.7|8599.7|8620.5|8605.5|8608|8593|68
1620908100000|2021-05-13 12:15:00|8614.5|8599.5|8620.5|8605.5|8623.2|8608.2|8612|8597|69
1620908400000|2021-05-13 12:20:00|8620.6|8605.6|8624.6|8609.6|8627.6|8612.6|8617.6|8602.6|58
1620908700000|2021-05-13 12:25:00|8624.1|8609.1|8634.1|8619.1|8634.6|8619.6|8610.7|8595.7|95
1620909000000|2021-05-13 12:30:00|8633.6|8618.6|8626.8|8611.8|8633.6|8618.6|8612.1|8597.1|121
1620909300000|2021-05-13 12:35:00|8626.9|8611.9|8646.6|8631.6|8650.6|8635.6|8625.4|8610.4|66
1620909600000|2021-05-13 12:40:00|8647.4|8632.4|8687.3|8672.3|8694.8|8679.8|8647.4|8632.4|228
1620909900000|2021-05-13 12:45:00|8687.4|8672.4|8636.5|8621.5|8687.4|8672.4|8633.1|8618.1|46
1620910200000|2021-05-13 12:50:00|8635.5|8620.5|8621.3|8606.3|8654.2|8639.2|8621.3|8606.3|107
1620910500000|2021-05-13 12:55:00|8621.4|8606.4|8615.7|8600.7|8624.2|8609.2|8610.8|8595.8|47
1620910800000|2021-05-13 13:00:00|8614.7|8599.7|8621.1|8606.1|8629.4|8614.4|8599.3|8584.3|403
1620911100000|2021-05-13 13:05:00|8619.6|8604.6|8627.1|8612.1|8629.5|8614.5|8607.5|8592.5|166
1620911400000|2021-05-13 13:10:00|8627|8612|8634.2|8619.2|8655.4|8640.4|8612|8597|261
1620911700000|2021-05-13 13:15:00|8633.9|8618.9|8664.1|8649.1|8664.1|8649.1|8633.8|8618.8|74
1620912000000|2021-05-13 13:20:00|8663.7|8648.7|8634|8619|8663.7|8648.7|8629.4|8614.4|119
1620912300000|2021-05-13 13:25:00|8634.5|8619.5|8632.6|8617.6|8646.4|8631.4|8629.3|8614.3|134
1620912600000|2021-05-13 13:30:00|8632.2|8617.2|8635.7|8620.7|8643.9|8628.9|8623.9|8608.9|165
1620912900000|2021-05-13 13:35:00|8634.7|8619.7|8641.7|8626.7|8675.1|8660.1|8634.4|8619.4|212
1620913200000|2021-05-13 13:40:00|8640.9|8625.9|8653.9|8638.9|8654.1|8639.1|8633.4|8618.4|107
1620913500000|2021-05-13 13:45:00|8653.7|8638.7|8601.8|8586.8|8655.7|8640.7|8601.7|8586.7|262
1620913800000|2021-05-13 13:50:00|8601.7|8586.7|8618.1|8603.1|8626.3|8611.3|8600.2|8585.2|231
1620914100000|2021-05-13 13:55:00|8618.5|8603.5|8627.5|8612.5|8628|8613|8610.7|8595.7|145
1620914400000|2021-05-13 14:00:00|8627.9|8612.9|8633.5|8618.5|8641.3|8626.3|8612.2|8597.2|213
1620914700000|2021-05-13 14:05:00|8633.1|8618.1|8608.5|8593.5|8634.5|8619.5|8605.7|8590.7|102
1620915000000|2021-05-13 14:10:00|8607.6|8592.6|8638|8623|8639.5|8624.5|8606.9|8591.9|89
1620915300000|2021-05-13 14:15:00|8636.7|8621.7|8617.6|8602.6|8636.7|8621.7|8613.7|8598.7|116
1620915600000|2021-05-13 14:20:00|8620.1|8605.1|8621.8|8606.8|8635.3|8620.3|8619.6|8604.6|101
1620915900000|2021-05-13 14:25:00|8621.5|8606.5|8623.6|8608.6|8632.8|8617.8|8620.1|8605.1|113
1620916200000|2021-05-13 14:30:00|8623.4|8608.4|8632.4|8617.4|8633.2|8618.2|8617.8|8602.8|172
1620916500000|2021-05-13 14:35:00|8632.8|8617.8|8652.6|8637.6|8652.6|8637.6|8630.9|8615.9|164
1620916800000|2021-05-13 14:40:00|8652.1|8637.1|8644.7|8629.7|8669.4|8654.4|8641.6|8626.6|207
1620917100000|2021-05-13 14:45:00|8644.8|8629.8|8636.7|8621.7|8662.3|8647.3|8636.7|8621.7|77
1620917400000|2021-05-13 14:50:00|8635.7|8620.7|8645.1|8630.1|8645.2|8630.2|8631.4|8616.4|53
1620917700000|2021-05-13 14:55:00|8643.8|8628.8|8631|8616|8650.3|8635.3|8629.9|8614.9|126
1620918000000|2021-05-13 15:00:00|8630.9|8615.9|8624.2|8609.2|8633|8618|8624.2|8609.2|54
1620918300000|2021-05-13 15:05:00|8621.2|8606.2|8610.5|8595.5|8621.2|8606.2|8605.5|8590.5|132
1620918600000|2021-05-13 15:10:00|8609.6|8594.6|8600.7|8585.7|8611.5|8596.5|8596|8581|184
1620918900000|2021-05-13 15:15:00|8600.3|8585.3|8607.8|8592.8|8612.3|8597.3|8599.6|8584.6|46
1620919200000|2021-05-13 15:20:00|8607.4|8592.4|8598.3|8583.3|8607.4|8592.4|8598.3|8583.3|82
1620919500000|2021-05-13 15:25:00|8599.2|8584.2|8596.1|8581.1|8600.2|8585.2|8593.3|8578.3|143
1620919800000|2021-05-13 15:30:00|8595.6|8580.6|8595.9|8580.9|8598|8583|8590.6|8575.6|186
1620920100000|2021-05-13 15:35:00|8596.9|8581.9|8601.2|8586.2|8603.6|8588.6|8591.1|8576.1|86
1620920400000|2021-05-13 15:40:00|8600.7|8585.7|8593.3|8578.3|8603.8|8588.8|8592.8|8577.8|120
1620920700000|2021-05-13 15:45:00|8590.9|8575.9|8600.3|8585.3|8603.9|8588.9|8589.9|8574.9|166
1620921000000|2021-05-13 15:50:00|8600.2|8585.2|8592.3|8577.3|8600.2|8585.2|8592.3|8577.3|104
1620921300000|2021-05-13 15:55:00|8591.8|8576.8|8585.2|8570.2|8598.1|8583.1|8583.7|8568.7|206
1620921600000|2021-05-13 16:00:00|8585.6|8570.6|8581.6|8566.6|8585.6|8570.6|8580.4|8565.4|204
1620921900000|2021-05-13 16:05:00|8581.1|8566.1|8550.2|8535.2|8581.1|8566.1|8547.6|8532.6|587
1620922200000|2021-05-13 16:10:00|8549.8|8534.8|8542.1|8527.1|8553.2|8538.2|8541.6|8526.6|240
1620922500000|2021-05-13 16:15:00|8543.6|8528.6|8529.9|8514.9|8554.8|8539.8|8529.9|8514.9|378
1620922800000|2021-05-13 16:20:00|8524.6|8509.6|8500.3|8485.3|8531.8|8516.8|8498|8483|381
1620923100000|2021-05-13 16:25:00|8500.2|8485.2|8494|8479|8512.2|8497.2|8492.5|8477.5|221
1620923400000|2021-05-13 16:30:00|8494.7|8479.7|8509|8494|8509.9|8494.9|8488.3|8473.3|233
1620923700000|2021-05-13 16:35:00|8508.6|8493.6|8491.7|8476.7|8509|8494|8490.3|8475.3|102
1620924000000|2021-05-13 16:40:00|8491.9|8476.9|8501.6|8486.6|8502.5|8487.5|8486.9|8471.9|217
1620924300000|2021-05-13 16:45:00|8501.7|8486.7|8506.8|8491.8|8509.6|8494.6|8500.9|8485.9|105
1620924600000|2021-05-13 16:50:00|8505.2|8490.2|8497.8|8482.8|8505.7|8490.7|8493|8478|99
1620924900000|2021-05-13 16:55:00|8497.3|8482.3|8495.3|8480.3|8503.4|8488.4|8488.6|8473.6|112
1620925200000|2021-05-13 17:00:00|8495.7|8480.7|8493.7|8478.7|8499.4|8484.4|8489.2|8474.2|96
1620925500000|2021-05-13 17:05:00|8492.8|8477.8|8493.5|8478.5|8495.2|8480.2|8491.2|8476.2|51
1620925800000|2021-05-13 17:10:00|8493.6|8478.6|8493.1|8478.1|8497.8|8482.8|8487.8|8472.8|260
1620926100000|2021-05-13 17:15:00|8492.7|8477.7|8496.3|8481.3|8502.2|8487.2|8489.7|8474.7|199
1620926400000|2021-05-13 17:20:00|8497.1|8482.1|8491.8|8476.8|8500.8|8485.8|8490.8|8475.8|97
1620926700000|2021-05-13 17:25:00|8492.3|8477.3|8491.2|8476.2|8492.3|8477.3|8483.4|8468.4|312
1620927000000|2021-05-13 17:30:00|8490.7|8475.7|8492.1|8477.1|8499|8484|8488.9|8473.9|148
1620927300000|2021-05-13 17:35:00|8492|8477|8499.8|8484.8|8502.7|8487.7|8484|8469|129
1620927600000|2021-05-13 17:40:00|8514.4|8499.4|8504.5|8489.5|8522.9|8507.9|8500.1|8485.1|102
1620927900000|2021-05-13 17:45:00|8504.8|8489.8|8514.1|8499.1|8515.3|8500.3|8499.3|8484.3|90
1620928200000|2021-05-13 17:50:00|8513.5|8498.5|8516.1|8501.1|8524.1|8509.1|8509.9|8494.9|143
1620928500000|2021-05-13 17:55:00|8513.9|8498.9|8511|8496|8517.6|8502.6|8503.6|8488.6|179
1620928800000|2021-05-13 18:00:00|8512.7|8497.7|8523.5|8508.5|8538.1|8523.1|8505.3|8490.3|225
1620929100000|2021-05-13 18:05:00|8522.1|8507.1|8516.6|8501.6|8544.2|8529.2|8516.2|8501.2|173
1620929400000|2021-05-13 18:10:00|8515.8|8500.8|8473.4|8458.4|8515.8|8500.8|8469.2|8454.2|825
1620929700000|2021-05-13 18:15:00|8473.8|8458.8|8472.7|8457.7|8478.6|8463.6|8467|8452|344
1620954000000|2021-05-14 01:00:00|8476.3|8461.3|8467|8452|8486.8|8469.8|8462|8442.4|99
1620954300000|2021-05-14 01:05:00|8466.5|8451.5|8459.2|8444.2|8472.9|8457.9|8456.7|8441.7|76
1620954600000|2021-05-14 01:10:00|8458.8|8443.8|8450.2|8435.2|8459.7|8443.8|8421.3|8404.1|340
1620954900000|2021-05-14 01:15:00|8448.4|8433.4|8440.1|8425.1|8451.6|8436.6|8437|8421|43
1620955200000|2021-05-14 01:20:00|8439.6|8424.6|8439.6|8424.6|8448|8428.1|8434.6|8419.6|18
1620955500000|2021-05-14 01:25:00|8439.5|8424.5|8449.5|8434.5|8460|8444.4|8437.5|8422.5|39
1620955800000|2021-05-14 01:30:00|8448|8433|8462.4|8437.4|8471.2|8439.5|8448|8433|20
1620956100000|2021-05-14 01:35:00|8462.3|8437.3|8450.3|8435.3|8462.3|8439.9|8449.3|8434.3|3
1620956400000|2021-05-14 01:40:00|8450.4|8435.4|8423.9|8408.9|8453.2|8438.2|8423.9|8408.9|19
1620956700000|2021-05-14 01:45:00|8423.3|8408.3|8424.1|8409.1|8424.1|8409.1|8418.2|8403.2|15
1620957000000|2021-05-14 01:50:00|8424.2|8409.2|8424.7|8409.7|8433.3|8418.3|8424.2|8409.2|10
1620957300000|2021-05-14 01:55:00|8423.4|8408.4|8433|8418|8435.4|8420.4|8421.1|8406.1|13
1620957600000|2021-05-14 02:00:00|8433.1|8418.1|8429.4|8414.4|8439.6|8424.6|8429.4|8410.6|35
1620957900000|2021-05-14 02:05:00|8429.1|8414.1|8415.9|8400.9|8429.4|8414.4|8414.4|8399.4|47
1620958200000|2021-05-14 02:10:00|8414.9|8399.9|8410.3|8395.3|8415.2|8400.2|8408.9|8393.9|36
1620958500000|2021-05-14 02:15:00|8410.4|8395.4|8408.4|8393.4|8414.8|8396.1|8398.7|8383.7|80
1620958800000|2021-05-14 02:20:00|8407.5|8392.5|8411.7|8396.7|8415.7|8397.7|8406.1|8386.1|18
1620959100000|2021-05-14 02:25:00|8411.2|8396.2|8414.7|8399.7|8415.2|8399.7|8411.1|8389.4|8
1620959400000|2021-05-14 02:30:00|8414.2|8399.2|8415.2|8390.2|8415.4|8399.2|8411.6|8390.2|1
1620959700000|2021-05-14 02:35:00|8415.4|8390.4|8411.6|8396.6|8415.7|8398.1|8411.1|8390.3|4
1620960000000|2021-05-14 02:40:00|8412.1|8397.1|8411.6|8396.6|8412.1|8397.1|8411.1|8396.1|3
1620960300000|2021-05-14 02:45:00|8411.2|8396.2|8416.8|8401.8|8416.8|8401.8|8411|8396|14
1620960600000|2021-05-14 02:50:00|8417.2|8402.2|8435.1|8420.1|8441.8|8420.5|8417.2|8397.1|2
1620960900000|2021-05-14 02:55:00|8435|8420|8440.2|8425.2|8440.7|8425.7|8434.6|8412.9|12
1620961200000|2021-05-14 03:00:00|8440.7|8425.7|8456.7|8441.7|8457.2|8442.2|8440.2|8425.2|13
1620961500000|2021-05-14 03:05:00|8456.8|8441.8|8456.4|8441.4|8457.7|8442.7|8456.4|8441.4|11
1620961800000|2021-05-14 03:10:00|8455.9|8440.9|8443.1|8428.1|8455.9|8440.9|8435.6|8420.6|15
1620962100000|2021-05-14 03:15:00|8443|8428|8446.5|8431.5|8446.5|8431.5|8443|8428|0
1620962400000|2021-05-14 03:20:00|8451|8426|8450.5|8425.5|8451|8426|8450.5|8425.5|0
1620962700000|2021-05-14 03:25:00|8450.3|8425.3|8447|8422|8454.6|8425.3|8446|8416.6|14
1620963000000|2021-05-14 03:30:00|8454.6|8417.1|8453.3|8415.8|8454.7|8422.5|8447.5|8415.8|0
1620963300000|2021-05-14 03:35:00|8456.3|8418.8|8460.9|8435.9|8465.7|8435.9|8456.3|8418.8|3
1620963600000|2021-05-14 03:40:00|8450.8|8435.8|8442|8427|8469.5|8439.9|8442|8427|9
1620963900000|2021-05-14 03:45:00|8434.9|8419.9|8434.5|8419.5|8434.9|8419.9|8434.5|8419.5|1
1620964200000|2021-05-14 03:50:00|8435|8420|8470.1|8432.6|8472.5|8437|8435|8420|49
1620964500000|2021-05-14 03:55:00|8470.5|8433|8466.8|8429.3|8470.5|8433|8466.4|8428.9|9
1620964800000|2021-05-14 04:00:00|8467.3|8429.8|8467.7|8430.2|8467.7|8430.2|8467.2|8429.7|0
1620965100000|2021-05-14 04:05:00|8467.8|8430.3|8455.8|8430.8|8467.8|8430.8|8455.8|8426.9|0
1620965400000|2021-05-14 04:10:00|8448.3|8433.3|8469.1|8431.6|8469.1|8433.3|8448.3|8429.9|0
1620965700000|2021-05-14 04:15:00|8469.9|8432.4|8472.1|8434.6|8472.1|8434.6|8469.9|8432.4|0
1620966000000|2021-05-14 04:20:00|8454.5|8439.5|8471.8|8434.3|8472.6|8439.5|8454.3|8431.2|5
1620966300000|2021-05-14 04:25:00|8471.4|8433.9|8463.3|8438.3|8471.4|8440.9|8463.2|8431.1|6
1620966600000|2021-05-14 04:30:00|8469.1|8431.6|8460.7|8445.7|8469.1|8445.7|8455.8|8431.6|9
1620966900000|2021-05-14 04:35:00|8461.9|8446.9|8460.7|8445.7|8462.2|8447.2|8460.7|8445.7|1
1620967200000|2021-05-14 04:40:00|8460.6|8445.6|8457.6|8442.6|8460.6|8445.6|8457.6|8442.6|2
1620967500000|2021-05-14 04:45:00|8457.7|8442.7|8457.3|8442.3|8457.7|8442.7|8457.1|8442.1|4
1620967800000|2021-05-14 04:50:00|8453.4|8438.4|8459.8|8444.8|8459.8|8444.8|8452.8|8437.8|5
1620968400000|2021-05-14 05:00:00|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|0
1620968700000|2021-05-14 05:05:00|8460.2|8445.2|8465.3|8450.3|8465.3|8450.3|8460.2|8445.2|10
1620969000000|2021-05-14 05:10:00|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|3
1620969300000|2021-05-14 05:15:00|8467|8452|8469.1|8454.1|8469.1|8454.1|8466.6|8451.6|0
1620969600000|2021-05-14 05:20:00|8469.5|8454.5|8470|8455|8470.8|8455.8|8469|8454|2
1620969900000|2021-05-14 05:25:00|8468|8453|8468|8453|8468|8453|8468|8453|4
1620970200000|2021-05-14 05:30:00|8467.7|8452.7|8463.4|8448.4|8468.1|8453.1|8456.6|8441.6|58
1620970500000|2021-05-14 05:35:00|8461.8|8446.8|8460.6|8445.6|8462.5|8447.5|8458.6|8443.6|14
1620970800000|2021-05-14 05:40:00|8460.1|8445.1|8455.6|8440.6|8460.6|8445.6|8450.2|8435.2|25
1620971100000|2021-05-14 05:45:00|8455.5|8440.5|8451.4|8436.4|8462.6|8442.6|8451.4|8436.4|3
1620971400000|2021-05-14 05:50:00|8451|8436|8447.1|8432.1|8451.4|8436.4|8447|8432|3
1620971700000|2021-05-14 05:55:00|8447.5|8432.5|8449.4|8434.4|8449.4|8434.4|8447.5|8432.5|3
1620972000000|2021-05-14 06:00:00|8448.5|8433.5|8442.2|8427.2|8454.8|8434.4|8442.2|8427.2|9
1620972300000|2021-05-14 06:05:00|8442.6|8427.6|8456.8|8431.8|8458.1|8433.6|8440.5|8425.5|24
1620972600000|2021-05-14 06:10:00|8456.4|8431.4|8453|8438|8473.9|8455.3|8446.6|8429.7|19
1620972900000|2021-05-14 06:15:00|8453.8|8438.8|8467.3|8442.3|8469.1|8454.1|8450.2|8435.2|20
1620973200000|2021-05-14 06:20:00|8466.7|8441.7|8494.3|8479.3|8494.6|8479.6|8462.6|8441.7|52
1620973500000|2021-05-14 06:25:00|8494.8|8479.8|8480|8465|8495.6|8480.6|8478.2|8463.2|43
1620973800000|2021-05-14 06:30:00|8480.9|8465.9|8480.3|8465.3|8481.1|8466.1|8472.7|8457.7|17
1620974100000|2021-05-14 06:35:00|8481.2|8466.2|8485.3|8470.3|8486|8471|8481.2|8466.2|17
1620974400000|2021-05-14 06:40:00|8485.7|8470.7|8478.9|8463.9|8488.3|8473.3|8478.9|8463.9|9
1620974700000|2021-05-14 06:45:00|8479.4|8464.4|8486.5|8471.5|8486.5|8471.5|8478.9|8463.9|5
1620975000000|2021-05-14 06:50:00|8487.4|8472.4|8485.6|8470.6|8509.7|8494.1|8485.6|8469.3|27
1620975300000|2021-05-14 06:55:00|8485.7|8470.7|8470.9|8455.9|8486.5|8471.5|8470|8455|7
1620975600000|2021-05-14 07:00:00|8471.3|8456.3|8482.8|8467.8|8488.6|8470.4|8471.3|8456.3|26
1620975900000|2021-05-14 07:05:00|8480.6|8465.6|8463.2|8448.2|8480.6|8465.6|8461.4|8446.4|13
1620976200000|2021-05-14 07:10:00|8463.6|8448.6|8464.9|8439.9|8470|8448.7|8449.8|8431.4|6
1620976500000|2021-05-14 07:15:00|8460.9|8445.9|8462|8447|8462|8447|8459.3|8444.3|0
1620976800000|2021-05-14 07:20:00|8460|8445|8486.6|8471.6|8486.6|8471.6|8460|8445|13
1620977100000|2021-05-14 07:25:00|8487.1|8472.1|8482.7|8467.7|8487.6|8472.6|8480.9|8461|15
1620977400000|2021-05-14 07:30:00|8483|8468|8489.2|8474.2|8489.2|8474.2|8481.3|8466.3|6
1620977700000|2021-05-14 07:35:00|8489.1|8474.1|8489.2|8474.2|8489.4|8474.4|8489|8474|2
1620978000000|2021-05-14 07:40:00|8489.7|8474.7|8493.6|8478.6|8493.6|8478.6|8489.2|8474.2|11
1620978300000|2021-05-14 07:45:00|8496.6|8481.6|8503.4|8488.4|8503.4|8488.4|8496.6|8481.6|8
1620978600000|2021-05-14 07:50:00|8503.8|8488.8|8505|8490|8508|8493|8499.9|8484.9|19
1620978900000|2021-05-14 07:55:00|8505.1|8490.1|8511.9|8496.9|8512.3|8497.3|8502.4|8487.4|23
1620979200000|2021-05-14 08:00:00|8512.3|8497.3|8508.4|8493.4|8513.2|8498.2|8508|8493|39
1620979500000|2021-05-14 08:05:00|8508|8493|8508.4|8493.4|8508.8|8493.8|8505|8490|29
1620979800000|2021-05-14 08:10:00|8508.9|8493.9|8520.8|8505.8|8521.7|8506.7|8508.9|8493.9|57
1620980100000|2021-05-14 08:15:00|8521.7|8506.7|8519.1|8504.1|8523|8508|8518.3|8503.3|6
1620980400000|2021-05-14 08:20:00|8521.2|8506.2|8537.9|8512.9|8552.4|8532.5|8521.2|8506.2|74
1620980700000|2021-05-14 08:25:00|8538.3|8513.3|8522.7|8507.7|8548.1|8514.5|8520.8|8502.3|26
1620981000000|2021-05-14 08:30:00|8522.8|8507.8|8546.4|8531.4|8547.3|8532.3|8522.6|8507.6|15
1620981300000|2021-05-14 08:35:00|8543.9|8528.9|8539|8524|8553.1|8538.1|8536.8|8521.8|63
1620981600000|2021-05-14 08:40:00|8535.6|8520.6|8521.4|8506.4|8535.6|8520.6|8521|8506|39
1620981900000|2021-05-14 08:45:00|8520.5|8505.5|8538.7|8523.7|8541.7|8525.3|8520|8505|33
1620982200000|2021-05-14 08:50:00|8538.6|8523.6|8552.4|8527.4|8552.4|8536|8538.6|8523.6|9
1620982500000|2021-05-14 08:55:00|8552|8527|8537.7|8522.7|8552|8527|8537.7|8509.8|1
1620982800000|2021-05-14 09:00:00|8535.2|8520.2|8529|8514|8535.2|8520.2|8529|8514|15
1620983100000|2021-05-14 09:05:00|8529.6|8514.6|8540.3|8525.3|8540.3|8525.3|8529.4|8514.4|18
1620983400000|2021-05-14 09:10:00|8542.1|8527.1|8543.7|8528.7|8543.7|8528.7|8541.2|8526.2|7
1620983700000|2021-05-14 09:15:00|8544.1|8529.1|8544|8529|8544.1|8529.1|8544|8529|1
1620984300000|2021-05-14 09:25:00|8542.5|8527.5|8543.8|8528.8|8543.8|8528.8|8542.5|8527.5|2
1620984600000|2021-05-14 09:30:00|8545.5|8530.5|8544.8|8529.8|8546.3|8531.3|8543.8|8528.8|3
1620984900000|2021-05-14 09:35:00|8545.6|8530.6|8544.8|8529.8|8547.1|8532.1|8544.4|8529.4|4
1620985200000|2021-05-14 09:40:00|8544.2|8529.2|8533.5|8518.5|8544.2|8529.2|8527.8|8512.8|18
1620985500000|2021-05-14 09:45:00|8533|8518|8529.6|8514.6|8533|8518|8529.6|8514.6|7
1620985800000|2021-05-14 09:50:00|8530.4|8515.4|8524.9|8509.9|8532.3|8517.3|8520.3|8505.3|40
1620986100000|2021-05-14 09:55:00|8526|8511|8542.3|8517.3|8542.3|8521.9|8526|8511|17
1620986400000|2021-05-14 10:00:00|8539|8524|8552.1|8537.1|8552.1|8537.1|8539|8524|17
1620986700000|2021-05-14 10:05:00|8551.5|8536.5|8542.1|8527.1|8551.5|8536.5|8542.1|8527.1|26
1620987000000|2021-05-14 10:10:00|8541.2|8526.2|8530.9|8515.9|8541.2|8526.2|8528.4|8513.4|5
1620987300000|2021-05-14 10:15:00|8538.2|8523.2|8548.4|8533.4|8548.4|8533.4|8536.9|8521.9|7
1620987600000|2021-05-14 10:20:00|8549.3|8534.3|8543|8528|8549.3|8534.3|8542|8527|10
1620987900000|2021-05-14 10:25:00|8542.5|8527.5|8541|8526|8542.5|8527.5|8541|8526|4
1620988200000|2021-05-14 10:30:00|8540.5|8525.5|8539.5|8524.5|8541|8526|8539.5|8524.5|7
1620988500000|2021-05-14 10:35:00|8539.4|8524.4|8537.9|8522.9|8540.4|8525.4|8537.2|8522.2|4
1620988800000|2021-05-14 10:40:00|8537.4|8522.4|8540.8|8525.8|8540.8|8525.8|8537.4|8522.4|17
1620989100000|2021-05-14 10:45:00|8542.1|8527.1|8546.5|8531.5|8547|8532|8542.1|8527.1|3
1620989400000|2021-05-14 10:50:00|8544.8|8529.8|8564.4|8549.4|8564.4|8549.4|8544.8|8529.8|29
1620989700000|2021-05-14 10:55:00|8569.9|8554.9|8588|8573|8589|8573.4|8569.9|8554.9|69
1620990000000|2021-05-14 11:00:00|8588.5|8573.5|8586.9|8571.9|8599.3|8584.3|8586.9|8571.9|61
1620990300000|2021-05-14 11:05:00|8590.3|8575.3|8565.8|8550.8|8590.4|8575.4|8565.7|8550.7|19
1620990600000|2021-05-14 11:10:00|8564.9|8549.9|8561.3|8546.3|8569.1|8552|8536.7|8521.7|62
1620990900000|2021-05-14 11:15:00|8560|8545|8548.2|8533.2|8563.9|8548.9|8548.2|8533.2|14
1620991200000|2021-05-14 11:20:00|8550.6|8535.6|8542.7|8527.7|8551.4|8536.4|8541.6|8526.6|14
1620991500000|2021-05-14 11:25:00|8543.1|8528.1|8545.3|8530.3|8549.1|8534.1|8543.1|8528.1|7
1620991800000|2021-05-14 11:30:00|8545.4|8530.4|8545|8530|8545.5|8530.5|8545|8530|7
1620992100000|2021-05-14 11:35:00|8540.4|8525.4|8538.2|8523.2|8540.4|8525.4|8538.2|8523.2|1
1620992400000|2021-05-14 11:40:00|8537.9|8522.9|8535.9|8520.9|8539.5|8524.5|8534.9|8519.9|8
1620992700000|2021-05-14 11:45:00|8534.6|8519.6|8522.7|8507.7|8534.6|8519.6|8522.7|8507.7|60
1620993000000|2021-05-14 11:50:00|8520.7|8505.7|8520|8505|8523.9|8508.9|8519|8504|14
1620993300000|2021-05-14 11:55:00|8519.6|8504.6|8517.9|8502.9|8523.3|8508.3|8517.9|8502.9|7
1620993600000|2021-05-14 12:00:00|8518.3|8503.3|8509|8494|8531.3|8516.3|8506.3|8491.3|63
1620993900000|2021-05-14 12:05:00|8508.5|8493.5|8535.8|8520.8|8541.8|8526.8|8503.4|8488.4|61
1620994200000|2021-05-14 12:10:00|8532.8|8517.8|8527.7|8512.7|8534.3|8519.3|8520.4|8505.4|25
1620994500000|2021-05-14 12:15:00|8527.6|8512.6|8520.9|8505.9|8531.6|8516.6|8515|8500|29
1620994800000|2021-05-14 12:20:00|8519.6|8504.6|8519.2|8504.2|8521|8506|8507.3|8492.3|30
1620995100000|2021-05-14 12:25:00|8518.7|8503.7|8505.2|8490.2|8518.7|8503.7|8504.7|8489.7|47
1620995400000|2021-05-14 12:30:00|8502.5|8487.5|8467.2|8452.2|8504.5|8489.5|8467.2|8452.2|201
1620995700000|2021-05-14 12:35:00|8467.7|8452.7|8462.6|8447.6|8473.2|8458.2|8461.7|8446.7|110
1620996000000|2021-05-14 12:40:00|8461.7|8446.7|8470.8|8455.8|8472.4|8457.4|8456|8441|129
1620996300000|2021-05-14 12:45:00|8471.8|8456.8|8470.1|8455.1|8489.2|8474.2|8465.3|8450.3|136
1620996600000|2021-05-14 12:50:00|8470.5|8455.5|8470.3|8455.3|8476.9|8461.9|8467.2|8452.2|91
1620996900000|2021-05-14 12:55:00|8469.9|8454.9|8456.4|8441.4|8472.8|8457.8|8455.9|8440.9|223
1620997200000|2021-05-14 13:00:00|8457.2|8442.2|8451|8436|8475.2|8460.2|8448|8433|242
1620997500000|2021-05-14 13:05:00|8453|8438|8473.6|8458.6|8477.7|8462.7|8453|8438|109
1620997800000|2021-05-14 13:10:00|8473.1|8458.1|8520.9|8505.9|8520.9|8505.9|8470.7|8455.7|106
1620998100000|2021-05-14 13:15:00|8521|8506|8508.1|8493.1|8538.3|8523.3|8507.5|8492.5|98
1620998400000|2021-05-14 13:20:00|8507.6|8492.6|8517.3|8502.3|8525.3|8510.3|8507.2|8492.2|47
1620998700000|2021-05-14 13:25:00|8515.8|8500.8|8510.4|8495.4|8522.3|8507.3|8503.1|8488.1|43
1620999000000|2021-05-14 13:30:00|8510.3|8495.3|8484.5|8469.5|8531.5|8516.5|8480|8465|224
1620999300000|2021-05-14 13:35:00|8482.5|8467.5|8464.1|8449.1|8486|8471|8464.1|8449.1|144
1620999600000|2021-05-14 13:40:00|8463.6|8448.6|8442|8427|8471|8456|8442|8427|187
1620999900000|2021-05-14 13:45:00|8441.5|8426.5|8442.1|8427.1|8444.3|8429.3|8427.3|8412.3|242
1621000200000|2021-05-14 13:50:00|8442.4|8427.4|8436.9|8421.9|8453|8438|8432.8|8417.8|168
1621000500000|2021-05-14 13:55:00|8437.9|8422.9|8443.2|8428.2|8451|8436|8436.7|8421.7|205
1621000800000|2021-05-14 14:00:00|8444.9|8429.9|8415.5|8400.5|8448.8|8433.8|8412.5|8397.5|424
1621001100000|2021-05-14 14:05:00|8415.9|8400.9|8405.3|8390.3|8421.1|8406.1|8402.5|8387.5|289
1621001400000|2021-05-14 14:10:00|8403.9|8388.9|8388.5|8373.5|8406.9|8391.9|8387.3|8372.3|364
1621001700000|2021-05-14 14:15:00|8388.3|8373.3|8376.2|8361.2|8397.4|8382.4|8372.2|8357.2|326
1621002000000|2021-05-14 14:20:00|8376.3|8361.3|8360.1|8345.1|8378.8|8363.8|8358.8|8343.8|244
1621002300000|2021-05-14 14:25:00|8359.9|8344.9|8357.9|8342.9|8364.1|8349.1|8353.1|8338.1|264
1621002600000|2021-05-14 14:30:00|8357.8|8342.8|8356.1|8341.1|8369.7|8354.7|8354.1|8339.1|227
1621002900000|2021-05-14 14:35:00|8356.9|8341.9|8351.4|8336.4|8361|8346|8345.2|8330.2|404
1621003200000|2021-05-14 14:40:00|8354|8339|8346.3|8331.3|8354|8339|8339|8324|146
1621003500000|2021-05-14 14:45:00|8346.1|8331.1|8359.9|8344.9|8373.6|8358.6|8346.1|8331.1|215
1621003800000|2021-05-14 14:50:00|8356.9|8341.9|8349.1|8334.1|8366.5|8351.5|8349.1|8334.1|105
1621004100000|2021-05-14 14:55:00|8347.7|8332.7|8360.3|8345.3|8362|8347|8343.6|8328.6|182
1621004400000|2021-05-14 15:00:00|8359.5|8344.5|8351.4|8336.4|8362.4|8347.4|8349.4|8334.4|97
1621004700000|2021-05-14 15:05:00|8350.9|8335.9|8355.2|8340.2|8357.8|8342.8|8343.7|8328.7|132
1621005000000|2021-05-14 15:10:00|8354.7|8339.7|8357.2|8342.2|8362.8|8347.8|8351.7|8336.7|107
1621005300000|2021-05-14 15:15:00|8356.8|8341.8|8376.8|8361.8|8393.2|8378.2|8355.4|8340.4|206
1621005600000|2021-05-14 15:20:00|8376.3|8361.3|8385.2|8370.2|8391.2|8376.2|8371.7|8356.7|95
1621005900000|2021-05-14 15:25:00|8384.7|8369.7|8369.9|8354.9|8387.2|8372.2|8366.5|8351.5|118
1621006200000|2021-05-14 15:30:00|8371|8356|8381.9|8366.9|8383.4|8368.4|8365.2|8350.2|161
1621006500000|2021-05-14 15:35:00|8380.7|8365.7|8370.5|8355.5|8381.4|8366.4|8368.1|8353.1|87
1621006800000|2021-05-14 15:40:00|8370.6|8355.6|8370.1|8355.1|8376.8|8361.8|8361.7|8346.7|87
1621007100000|2021-05-14 15:45:00|8370.5|8355.5|8360.8|8345.8|8389.1|8374.1|8360.8|8345.8|173
1621007400000|2021-05-14 15:50:00|8360.3|8345.3|8342.2|8327.2|8360.3|8345.3|8341.7|8326.7|289
1621007700000|2021-05-14 15:55:00|8341.8|8326.8|8323.2|8308.2|8342.3|8327.3|8322.1|8307.1|241
1621008000000|2021-05-14 16:00:00|8322.8|8307.8|8309|8294|8322.8|8307.8|8308|8293|284
1621008300000|2021-05-14 16:05:00|8309.9|8294.9|8296.8|8281.8|8309.9|8294.9|8295|8280|158
1621008600000|2021-05-14 16:10:00|8296.3|8281.3|8277.8|8262.8|8296.3|8281.3|8273.1|8258.1|308
1621008900000|2021-05-14 16:15:00|8276.5|8261.5|8261|8246|8280.8|8265.8|8257.9|8242.9|215
1621009200000|2021-05-14 16:20:00|8260.6|8245.6|8260.3|8245.3|8277.9|8262.9|8258.7|8243.7|152
1621009500000|2021-05-14 16:25:00|8259.9|8244.9|8250.9|8235.9|8261.3|8246.3|8249.4|8234.4|163
1621009800000|2021-05-14 16:30:00|8250.5|8235.5|8254.4|8239.4|8256.8|8241.8|8248|8233|102
1621010100000|2021-05-14 16:35:00|8252.7|8237.7|8249|8234|8252.7|8237.7|8248.3|8233.3|194
1621010400000|2021-05-14 16:40:00|8248.6|8233.6|8249.7|8234.7|8250.6|8235.6|8240.6|8225.6|263
1621010700000|2021-05-14 16:45:00|8250.1|8235.1|8243.7|8228.7|8250.8|8235.8|8241.3|8226.3|107
1621011000000|2021-05-14 16:50:00|8243.3|8228.3|8224.2|8209.2|8247.9|8232.9|8223.2|8208.2|230
1621011300000|2021-05-14 16:55:00|8223.7|8208.7|8261.3|8246.3|8262|8247|8223.2|8208.2|283
1621011600000|2021-05-14 17:00:00|8261.2|8246.2|8259.3|8244.3|8271.3|8256.3|8253.5|8238.5|128
1621011900000|2021-05-14 17:05:00|8258.9|8243.9|8237.6|8222.6|8260|8245|8237.6|8222.6|79
1621012200000|2021-05-14 17:10:00|8237.1|8222.1|8224.6|8209.6|8239.6|8224.6|8224.5|8209.5|87
1621012500000|2021-05-14 17:15:00|8223.8|8208.8|8205.9|8190.9|8233.2|8218.2|8205.9|8190.9|284
1621012800000|2021-05-14 17:20:00|8205.1|8190.1|8209.2|8194.2|8220|8205|8202.5|8187.5|285
1621013100000|2021-05-14 17:25:00|8210.1|8195.1|8201.9|8186.9|8211.6|8196.6|8200.9|8185.9|207
1621013400000|2021-05-14 17:30:00|8201.4|8186.4|8209|8194|8211.4|8196.4|8200.9|8185.9|127
1621013700000|2021-05-14 17:35:00|8208.6|8193.6|8213.2|8198.2|8216.8|8201.8|8206.7|8191.7|174
1621014000000|2021-05-14 17:40:00|8213.4|8198.4|8224.1|8209.1|8226|8211|8206.7|8191.7|169
1621014300000|2021-05-14 17:45:00|8224.5|8209.5|8207.8|8192.8|8224.5|8209.5|8206.9|8191.9|147
1621014600000|2021-05-14 17:50:00|8207.3|8192.3|8221.6|8206.6|8224.1|8209.1|8204.7|8189.7|149
1621014900000|2021-05-14 17:55:00|8221.1|8206.1|8214.1|8199.1|8221.1|8206.1|8203.9|8188.9|107
1621015200000|2021-05-14 18:00:00|8213.9|8198.9|8211.6|8196.6|8219.4|8204.4|8205.6|8190.6|191
1621015500000|2021-05-14 18:05:00|8212|8197|8231|8216|8233.6|8218.6|8211.4|8196.4|219
1621015800000|2021-05-14 18:10:00|8231.5|8216.5|8230.8|8215.8|8263|8248|8218.3|8203.3|653
1621016100000|2021-05-14 18:15:00|8232.6|8217.6|8245.2|8230.2|8250.2|8235.2|8229.3|8214.3|336
1621213200000|2021-05-17 01:00:00|8248|8233|8263.2|8248.2|8264.6|8249.6|8243.5|8224.9|130
1621213500000|2021-05-17 01:05:00|8269.4|8254.4|8279.4|8264.4|8280.8|8265.8|8267.7|8247.2|74
1621213800000|2021-05-17 01:10:00|8280.6|8265.6|8285.9|8270.9|8292.7|8277.7|8278.1|8263.1|52
1621214100000|2021-05-17 01:15:00|8284.3|8269.3|8274.2|8259.2|8284.3|8269.3|8271.3|8256.3|17
1621214400000|2021-05-17 01:20:00|8271.3|8256.3|8268.8|8253.8|8274.7|8259.7|8263.6|8248.6|86
1621214700000|2021-05-17 01:25:00|8268.9|8253.9|8280.1|8265.1|8285.9|8270|8264.3|8249.3|25
1621215000000|2021-05-17 01:30:00|8285.5|8270.5|8285.5|8270.5|8285.6|8270.6|8278|8263|39
1621215300000|2021-05-17 01:35:00|8286.3|8271.3|8298.3|8283.3|8299.1|8284.1|8283.5|8268.5|57
1621215600000|2021-05-17 01:40:00|8297.9|8282.9|8294.3|8279.3|8302.1|8287.1|8294.3|8279.3|13
1621215900000|2021-05-17 01:45:00|8296|8281|8295.4|8280.4|8298.4|8283.4|8293.5|8278.5|20
1621216200000|2021-05-17 01:50:00|8296.2|8281.2|8286.8|8271.8|8296.5|8281.5|8286.8|8271.8|42
1621216500000|2021-05-17 01:55:00|8289.2|8274.2|8291.2|8276.2|8291.2|8276.2|8286.7|8271.7|11
1621216800000|2021-05-17 02:00:00|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|1
1621217100000|2021-05-17 02:05:00|8292.8|8277.8|8301.6|8286.6|8301.6|8286.6|8292.8|8277.8|16
1621217400000|2021-05-17 02:10:00|8303.6|8288.6|8310.3|8295.3|8311.4|8296.4|8303.4|8288.4|55
1621217700000|2021-05-17 02:15:00|8308.3|8293.3|8299.6|8284.6|8308.3|8293.3|8299.6|8284.6|0
1621218000000|2021-05-17 02:20:00|8299.4|8284.4|8302.6|8287.6|8305|8290|8299.4|8284.4|24
1621218300000|2021-05-17 02:25:00|8302|8287|8301|8286|8302|8287|8301|8286|3
1621218600000|2021-05-17 02:30:00|8300.6|8285.6|8304.9|8289.9|8306.5|8291.5|8300.2|8285.2|28
1621218900000|2021-05-17 02:35:00|8304.5|8289.5|8306.2|8291.2|8308.4|8293.4|8298.8|8282.6|70
1621219200000|2021-05-17 02:40:00|8304.2|8289.2|8304.4|8289.4|8306.7|8291.7|8302.6|8287.6|2
1621219500000|2021-05-17 02:45:00|8305.6|8290.6|8302.2|8287.2|8307.2|8290.9|8302.2|8282.2|2
1621219800000|2021-05-17 02:50:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621220100000|2021-05-17 02:55:00|8302.2|8287.2|8303.6|8288.6|8303.6|8288.6|8302.2|8287.2|0
1621220400000|2021-05-17 03:00:00|8303.2|8288.2|8314.2|8299.2|8323.2|8308.2|8303.2|8288.2|67
1621220700000|2021-05-17 03:05:00|8314.3|8299.3|8316.6|8301.6|8319.7|8304.7|8314.2|8299.2|34
1621221000000|2021-05-17 03:10:00|8316.7|8301.7|8316.2|8301.2|8322.2|8307.2|8316.2|8301.2|19
1621221300000|2021-05-17 03:15:00|8315.7|8300.7|8312.5|8297.5|8315.7|8300.7|8310.7|8295.7|8
1621221600000|2021-05-17 03:20:00|8311.8|8296.8|8317.8|8302.8|8322.2|8307.2|8311.8|8296.8|8
1621221900000|2021-05-17 03:25:00|8317.9|8302.9|8307.3|8292.3|8322.2|8307.2|8306.4|8288.1|39
1621222200000|2021-05-17 03:30:00|8306.9|8291.9|8306.5|8291.5|8312.6|8297.6|8306.2|8291.2|9
1621222500000|2021-05-17 03:35:00|8306.9|8291.9|8306.1|8291.1|8306.9|8291.9|8306.1|8291.1|2
1621222800000|2021-05-17 03:40:00|8305.8|8290.8|8311.3|8286.3|8314.9|8299.9|8305.8|8286.3|24
1621223100000|2021-05-17 03:45:00|8311.7|8286.7|8311|8286|8311.7|8286.7|8311|8286|0
1621223700000|2021-05-17 03:55:00|8311.4|8286.4|8306|8291|8311.8|8291|8306|8286.4|13
1621224000000|2021-05-17 04:00:00|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|0
1621224300000|2021-05-17 04:05:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621224600000|2021-05-17 04:10:00|8305.7|8290.7|8305.8|8290.8|8306.2|8291.2|8305.7|8290.7|7
1621224900000|2021-05-17 04:15:00|8306.2|8291.2|8305.8|8290.8|8306.2|8291.2|8305.8|8290.8|2
1621225200000|2021-05-17 04:20:00|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|2
1621225500000|2021-05-17 04:25:00|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|0
1621225800000|2021-05-17 04:30:00|8308|8293|8308.4|8293.4|8308.4|8293.4|8308|8293|1
1621226100000|2021-05-17 04:35:00|8308|8293|8308.8|8293.8|8308.8|8293.8|8306.3|8291.3|3
1621226400000|2021-05-17 04:40:00|8309.7|8294.7|8315.9|8300.9|8315.9|8300.9|8309.7|8294.7|1
1621227000000|2021-05-17 04:50:00|8315.4|8300.4|8315|8300|8315.4|8300.4|8315|8300|7
1621227300000|2021-05-17 04:55:00|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621227600000|2021-05-17 05:00:00|8315.3|8300.3|8314.5|8299.5|8315.4|8300.4|8314.5|8299.5|1
1621227900000|2021-05-17 05:05:00|8314.9|8299.9|8310.4|8295.4|8314.9|8299.9|8307.4|8292.4|40
1621228200000|2021-05-17 05:10:00|8310.8|8295.8|8311.4|8296.4|8311.4|8296.4|8310.8|8295.8|0
1621228500000|2021-05-17 05:15:00|8311.9|8296.9|8313.1|8298.1|8313.1|8298.1|8311.9|8296.9|0
1621228800000|2021-05-17 05:20:00|8312.7|8297.7|8315.2|8300.2|8315.2|8300.2|8312.2|8297.2|13
1621229400000|2021-05-17 05:30:00|8315.3|8300.3|8315.7|8300.7|8315.7|8300.7|8315.3|8300.3|9
1621229700000|2021-05-17 05:35:00|8315.8|8300.8|8316.9|8301.9|8317|8302|8315.8|8300.8|3
1621230000000|2021-05-17 05:40:00|8317|8302|8317|8302|8317|8302|8317|8302|0
1621230300000|2021-05-17 05:45:00|8317.1|8302.1|8315.3|8300.3|8317.2|8302.2|8315.3|8300.3|5
1621230600000|2021-05-17 05:50:00|8314.9|8299.9|8309.1|8294.1|8314.9|8299.9|8308.8|8293.8|5
1621230900000|2021-05-17 05:55:00|8308.7|8293.7|8307.4|8292.4|8308.7|8293.7|8307.4|8292.4|2
1621231200000|2021-05-17 06:00:00|8307.5|8292.5|8309.3|8294.3|8312.4|8297.4|8307.5|8292.5|14
1621231500000|2021-05-17 06:05:00|8309.8|8294.8|8317.9|8302.9|8318.8|8303.8|8309.8|8294.8|10
1621231800000|2021-05-17 06:10:00|8317.5|8302.5|8326.9|8311.9|8326.9|8311.9|8317.5|8302.5|11
1621232100000|2021-05-17 06:15:00|8331.6|8316.6|8332.5|8317.5|8333.9|8318.9|8331.2|8316.2|31
1621232400000|2021-05-17 06:20:00|8333.4|8318.4|8325.2|8310.2|8333.4|8318.4|8325.2|8310.2|16
1621232700000|2021-05-17 06:25:00|8325.6|8310.6|8314.8|8299.8|8325.6|8310.6|8314.4|8299.4|9
1621233000000|2021-05-17 06:30:00|8331.1|8306.1|8323.6|8308.6|8331.1|8310.4|8323.6|8304.9|12
1621233300000|2021-05-17 06:35:00|8323.2|8308.2|8322.3|8307.3|8324.4|8309.4|8322.3|8307.3|1
1621233600000|2021-05-17 06:40:00|8323.6|8308.6|8322.3|8307.3|8323.6|8308.6|8321.8|8306.8|0
1621233900000|2021-05-17 06:45:00|8323.6|8308.6|8323.2|8308.2|8323.7|8308.7|8321.3|8306.3|0
1621234200000|2021-05-17 06:50:00|8323.6|8308.6|8318|8303|8326.4|8308.6|8318|8301.4|1
1621234500000|2021-05-17 06:55:00|8320|8305|8312.6|8297.6|8320|8305|8309.3|8294.3|7
1621234800000|2021-05-17 07:00:00|8312.5|8297.5|8318.3|8303.3|8327.5|8305.8|8308.1|8293.1|9
1621235100000|2021-05-17 07:05:00|8318.9|8303.9|8332.3|8317.3|8336.5|8321.5|8318.9|8303.9|68
1621235400000|2021-05-17 07:10:00|8331.8|8316.8|8322.6|8307.6|8331.8|8316.8|8322.6|8307.6|3
1621235700000|2021-05-17 07:15:00|8325.1|8310.1|8324|8309|8325.1|8310.1|8324|8309|0
1621236000000|2021-05-17 07:20:00|8324.4|8309.4|8323.7|8308.7|8327.7|8312.7|8323.3|8308.3|12
1621236300000|2021-05-17 07:25:00|8324.1|8309.1|8328.4|8313.4|8329.4|8314.4|8323.5|8308.5|21
1621236600000|2021-05-17 07:30:00|8328|8313|8326.4|8311.4|8328|8313|8326.4|8311.4|0
1621236900000|2021-05-17 07:35:00|8326.9|8311.9|8315.7|8300.7|8329.6|8311.9|8315.7|8292.1|4
1621237200000|2021-05-17 07:40:00|8315.2|8300.2|8315.5|8300.5|8322|8307|8315.2|8300.2|48
1621237500000|2021-05-17 07:45:00|8315.1|8300.1|8316|8301|8317|8302|8314.6|8299.6|12
1621237800000|2021-05-17 07:50:00|8315.8|8300.8|8311.8|8296.8|8316.9|8301.9|8311.8|8296.8|17
1621238100000|2021-05-17 07:55:00|8310.8|8295.8|8306.7|8291.7|8310.8|8295.8|8304.5|8289.5|13
1621238400000|2021-05-17 08:00:00|8307|8292|8310.2|8295.2|8311.8|8296.8|8307|8292|14
1621238700000|2021-05-17 08:05:00|8304.7|8289.7|8301.4|8286.4|8307.3|8289.7|8300.8|8281.8|8
1621239000000|2021-05-17 08:10:00|8301.2|8286.2|8294.4|8279.4|8301.3|8286.3|8294.4|8279.4|4
1621239300000|2021-05-17 08:15:00|8294.1|8279.1|8295|8280|8295|8280|8286|8271|26
1621239600000|2021-05-17 08:20:00|8296.6|8281.6|8304.5|8289.5|8307.5|8292.5|8296.6|8281.6|9
1621239900000|2021-05-17 08:25:00|8304|8289|8300.1|8285.1|8304|8289|8295.5|8280.5|2
1621240200000|2021-05-17 08:30:00|8300.2|8285.2|8311.2|8296.2|8316.2|8301.2|8300.2|8285.2|6
1621240500000|2021-05-17 08:35:00|8312.7|8297.7|8317.5|8302.5|8319.1|8304.1|8312.2|8297.2|1
1621240800000|2021-05-17 08:40:00|8319.5|8304.5|8326.6|8311.6|8327.1|8312.1|8319|8304|17
1621241100000|2021-05-17 08:45:00|8324.4|8309.4|8326|8311|8326.5|8311.5|8324.3|8309.3|6
1621241400000|2021-05-17 08:50:00|8324.4|8309.4|8321.9|8306.9|8324.4|8309.4|8321.5|8306.5|4
1621241700000|2021-05-17 08:55:00|8321.4|8306.4|8315.6|8300.6|8321.4|8306.4|8315.3|8300.3|3
1621242000000|2021-05-17 09:00:00|8315.7|8300.7|8307.4|8292.4|8315.7|8300.7|8307.4|8292.4|6
1621242300000|2021-05-17 09:05:00|8306.6|8291.6|8307.2|8292.2|8308.2|8293.2|8306.6|8291.6|1
1621242600000|2021-05-17 09:10:00|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621242900000|2021-05-17 09:15:00|8308.9|8293.9|8306.6|8291.6|8310.8|8295.8|8306.6|8291.6|3
1621243200000|2021-05-17 09:20:00|8307|8292|8292.4|8277.4|8307|8292|8292.3|8277.3|20
1621243500000|2021-05-17 09:25:00|8292|8277|8285.9|8270.9|8292.3|8277.3|8285.3|8270.3|14
1621243800000|2021-05-17 09:30:00|8286.3|8271.3|8293.7|8278.7|8294.2|8279.2|8286.3|8271.3|14
1621244100000|2021-05-17 09:35:00|8293.8|8278.8|8289.7|8274.7|8293.8|8278.8|8288|8273|26
1621244400000|2021-05-17 09:40:00|8290.3|8275.3|8289.8|8274.8|8291.5|8276.5|8289.8|8274.8|6
1621244700000|2021-05-17 09:45:00|8291|8276|8306.9|8291.9|8306.9|8291.9|8291|8276|6
1621245000000|2021-05-17 09:50:00|8306.8|8291.8|8304.4|8289.4|8306.8|8291.8|8304.3|8289.3|3
1621245300000|2021-05-17 09:55:00|8304.8|8289.8|8302.6|8287.6|8304.9|8289.9|8302.6|8287.6|1
1621245600000|2021-05-17 10:00:00|8301.1|8286.1|8302.1|8287.1|8302.1|8287.1|8298.1|8283.1|5
1621245900000|2021-05-17 10:05:00|8302.4|8287.4|8311.1|8296.1|8311.1|8296.1|8302.4|8287.4|42
1621246200000|2021-05-17 10:10:00|8311.2|8296.2|8314.5|8299.5|8316|8301|8311.2|8296.2|19
1621246500000|2021-05-17 10:15:00|8315|8300|8311.1|8296.1|8315|8300|8305.4|8290.4|22
1621246800000|2021-05-17 10:20:00|8317.9|8302.9|8322|8307|8324.2|8309.2|8313.9|8298.9|6
1621247100000|2021-05-17 10:25:00|8321.9|8306.9|8319|8304|8321.9|8306.9|8319|8304|0
1621247400000|2021-05-17 10:30:00|8318.5|8303.5|8313.9|8298.9|8318.5|8303.5|8312|8297|27
1621247700000|2021-05-17 10:35:00|8313.8|8298.8|8317.4|8302.4|8319.9|8304.9|8313.8|8298.8|5
1621248000000|2021-05-17 10:40:00|8315.4|8300.4|8321.5|8306.5|8321.5|8306.5|8312.5|8297.5|9
1621248300000|2021-05-17 10:45:00|8322.5|8307.5|8314.6|8299.6|8322.5|8307.5|8311.9|8296.9|23
1621248600000|2021-05-17 10:50:00|8312.3|8297.3|8311.7|8296.7|8312.3|8297.3|8310.3|8295.3|1
1621248900000|2021-05-17 10:55:00|8311.6|8296.6|8313.1|8298.1|8313.1|8298.1|8311.6|8296.6|0
1621249200000|2021-05-17 11:00:00|8313.9|8298.9|8311.7|8296.7|8317.1|8302.1|8309.8|8294.8|12
1621249500000|2021-05-17 11:05:00|8313|8298|8308.2|8293.2|8313|8298|8306.9|8291.9|43
1621249800000|2021-05-17 11:10:00|8307.8|8292.8|8307.6|8292.6|8308.4|8293.4|8307.2|8292.2|9
1621250100000|2021-05-17 11:15:00|8307.2|8292.2|8306.3|8291.3|8307.2|8292.2|8306.3|8291.3|8
1621250400000|2021-05-17 11:20:00|8307.2|8292.2|8302.2|8287.2|8308|8293|8302.1|8287.1|56
1621250700000|2021-05-17 11:25:00|8298.9|8283.9|8293.8|8278.8|8298.9|8283.9|8293.8|8278.8|6
1621251000000|2021-05-17 11:30:00|8293.7|8278.7|8278.3|8263.3|8294.1|8279.1|8275.9|8260.9|46
1621251300000|2021-05-17 11:35:00|8277.9|8262.9|8276|8261|8278.7|8263.7|8275|8260|26
1621251600000|2021-05-17 11:40:00|8275.8|8260.8|8279.1|8264.1|8280.1|8265.1|8275.1|8260.1|12
1621251900000|2021-05-17 11:45:00|8278.2|8263.2|8274.1|8259.1|8281.4|8266.4|8272.6|8257.6|50
1621252200000|2021-05-17 11:50:00|8274.3|8259.3|8277.9|8262.9|8278.8|8263.8|8274.1|8259.1|3
1621252500000|2021-05-17 11:55:00|8293|8278|8288|8273|8293|8278|8288|8273|33
1621252800000|2021-05-17 12:00:00|8288.1|8273.1|8295|8280|8297.6|8282.6|8285.1|8270.1|31
1621253100000|2021-05-17 12:05:00|8295.4|8280.4|8287.8|8272.8|8295.5|8280.5|8285.1|8270.1|29
1621253400000|2021-05-17 12:10:00|8284.3|8269.3|8279.7|8264.7|8284.3|8269.3|8275.9|8260.9|27
1621253700000|2021-05-17 12:15:00|8277.8|8262.8|8260.5|8245.5|8277.8|8262.8|8253.7|8238.7|121
1621254000000|2021-05-17 12:20:00|8259.7|8244.7|8269.4|8254.4|8269.4|8254.4|8257.2|8242.2|36
1621254300000|2021-05-17 12:25:00|8269.7|8254.7|8265.1|8250.1|8276.2|8261.2|8260.9|8245.9|44
1621254600000|2021-05-17 12:30:00|8264.6|8249.6|8262.7|8247.7|8267.6|8252.6|8253.1|8238.1|46
1621254900000|2021-05-17 12:35:00|8263.1|8248.1|8276.4|8261.4|8276.8|8261.8|8263.1|8248.1|96
1621255200000|2021-05-17 12:40:00|8276.3|8261.3|8284.8|8269.8|8284.8|8269.8|8267.9|8252.9|44
1621255500000|2021-05-17 12:45:00|8281.3|8266.3|8285.7|8270.7|8295.2|8280.2|8281.3|8266.3|30
1621255800000|2021-05-17 12:50:00|8285.9|8270.9|8289.1|8274.1|8292.8|8277.8|8285.7|8270.7|32
1621256100000|2021-05-17 12:55:00|8289.6|8274.6|8288.4|8273.4|8289.6|8274.6|8287.8|8272.8|39
1621256400000|2021-05-17 13:00:00|8288|8273|8294.3|8279.3|8295.9|8280.9|8285.7|8270.7|133
1621256700000|2021-05-17 13:05:00|8292.8|8277.8|8289.8|8274.8|8297.1|8282.1|8278.4|8263.4|130
1621257000000|2021-05-17 13:10:00|8289.4|8274.4|8279.7|8264.7|8295.9|8280.9|8277.7|8262.7|66
1621257300000|2021-05-17 13:15:00|8279.9|8264.9|8262.1|8247.1|8282.7|8267.7|8258.2|8243.2|146
1621257600000|2021-05-17 13:20:00|8262|8247|8269.4|8254.4|8274.2|8259.2|8260.3|8245.3|127
1621257900000|2021-05-17 13:25:00|8268.1|8253.1|8285.5|8270.5|8287.8|8272.8|8267.3|8252.3|67
1621258200000|2021-05-17 13:30:00|8282.6|8267.6|8280|8265|8286.1|8271.1|8270|8255|139
1621258500000|2021-05-17 13:35:00|8280.9|8265.9|8269.4|8254.4|8298.4|8283.4|8268.3|8253.3|172
1621258800000|2021-05-17 13:40:00|8266.5|8251.5|8246.8|8231.8|8267|8252|8246.8|8231.8|119
1621259100000|2021-05-17 13:45:00|8246.7|8231.7|8260.8|8245.8|8265|8250|8246.7|8231.7|277
1621259400000|2021-05-17 13:50:00|8263.6|8248.6|8253.1|8238.1|8265.9|8250.9|8250.9|8235.9|264
1621259700000|2021-05-17 13:55:00|8252.9|8237.9|8240.8|8225.8|8258.4|8243.4|8233.6|8218.6|241
1621260000000|2021-05-17 14:00:00|8240.9|8225.9|8223|8208|8244.4|8229.4|8223|8208|339
1621260300000|2021-05-17 14:05:00|8222.9|8207.9|8229.2|8214.2|8235.8|8220.8|8213.3|8198.3|327
1621260600000|2021-05-17 14:10:00|8229.4|8214.4|8196.1|8181.1|8229.4|8214.4|8196.1|8181.1|399
1621260900000|2021-05-17 14:15:00|8196.2|8181.2|8215.5|8200.5|8215.5|8200.5|8194.7|8179.7|245
1621261200000|2021-05-17 14:20:00|8215.9|8200.9|8231.5|8216.5|8233.1|8218.1|8209.1|8194.1|136
1621261500000|2021-05-17 14:25:00|8232.3|8217.3|8221.3|8206.3|8241.9|8226.9|8221|8206|239
1621261800000|2021-05-17 14:30:00|8221.6|8206.6|8246.9|8231.9|8255.6|8240.6|8207.7|8192.7|311
1621262100000|2021-05-17 14:35:00|8246.5|8231.5|8242.5|8227.5|8253.4|8238.4|8239.2|8224.2|156
1621262400000|2021-05-17 14:40:00|8240.9|8225.9|8235.5|8220.5|8241.5|8226.5|8227.1|8212.1|114
1621262700000|2021-05-17 14:45:00|8235.9|8220.9|8226.1|8211.1|8248.2|8233.2|8225.1|8210.1|119
1621263000000|2021-05-17 14:50:00|8231|8216|8250.2|8235.2|8250.2|8235.2|8218.9|8203.9|283
1621263300000|2021-05-17 14:55:00|8252.2|8237.2|8248|8233|8254.1|8239.1|8242.5|8227.5|82
1621263600000|2021-05-17 15:00:00|8250|8235|8235.7|8220.7|8258.3|8243.3|8234.8|8219.8|86
1621263900000|2021-05-17 15:05:00|8236.2|8221.2|8222.4|8207.4|8236.8|8221.8|8222.4|8207.4|145
1621264200000|2021-05-17 15:10:00|8219.2|8204.2|8226.8|8211.8|8226.8|8211.8|8218.3|8203.3|88
1621264500000|2021-05-17 15:15:00|8227.3|8212.3|8235.9|8220.9|8236.4|8221.4|8226.4|8211.4|107
1621264800000|2021-05-17 15:20:00|8236|8221|8247.6|8232.6|8248.1|8233.1|8232.5|8217.5|49
1621265100000|2021-05-17 15:25:00|8248.6|8233.6|8224.4|8209.4|8251.1|8236.1|8224.4|8209.4|113
1621265400000|2021-05-17 15:30:00|8225.9|8210.9|8235.9|8220.9|8239.9|8224.9|8224.8|8209.8|104
1621265700000|2021-05-17 15:35:00|8236.3|8221.3|8243.1|8228.1|8248.3|8233.3|8236.3|8221.3|72
1621266000000|2021-05-17 15:40:00|8242.9|8227.9|8245.2|8230.2|8251.2|8236.2|8242.3|8227.3|69
1621266300000|2021-05-17 15:45:00|8245.1|8230.1|8244.4|8229.4|8249.7|8234.7|8239.6|8224.6|121
1621266600000|2021-05-17 15:50:00|8244|8229|8237.5|8222.5|8244.4|8229.4|8232.4|8217.4|44
1621266900000|2021-05-17 15:55:00|8237.8|8222.8|8236.3|8221.3|8242.2|8227.2|8232.9|8217.9|57
1621267200000|2021-05-17 16:00:00|8236.7|8221.7|8242|8227|8242|8227|8233.2|8218.2|95
1621267500000|2021-05-17 16:05:00|8241.5|8226.5|8240.2|8225.2|8242.6|8227.6|8233.8|8218.8|95
1621267800000|2021-05-17 16:10:00|8240.6|8225.6|8240.1|8225.1|8244.8|8229.8|8235.1|8220.1|51
1621268100000|2021-05-17 16:15:00|8240.9|8225.9|8250.6|8235.6|8251.5|8236.5|8237.2|8222.2|71
1621268400000|2021-05-17 16:20:00|8251.4|8236.4|8242.6|8227.6|8251.6|8236.6|8241.2|8226.2|71
1621268700000|2021-05-17 16:25:00|8242.5|8227.5|8248|8233|8251.1|8236.1|8242.5|8227.5|62
1621269000000|2021-05-17 16:30:00|8248.4|8233.4|8239.5|8224.5|8252.2|8237.2|8239|8224|74
1621269300000|2021-05-17 16:35:00|8242.5|8227.5|8235.7|8220.7|8244|8229|8235.1|8220.1|56
1621269600000|2021-05-17 16:40:00|8236.2|8221.2|8240.8|8225.8|8242.2|8227.2|8233.1|8218.1|48
1621269900000|2021-05-17 16:45:00|8241.3|8226.3|8242.2|8227.2|8242.2|8227.2|8233.3|8218.3|41
1621270200000|2021-05-17 16:50:00|8241.9|8226.9|8246.3|8231.3|8253.8|8238.8|8240.7|8225.7|64
1621270500000|2021-05-17 16:55:00|8247.1|8232.1|8261.9|8246.9|8262.4|8247.4|8246.2|8231.2|65
1621270800000|2021-05-17 17:00:00|8262|8247|8258.1|8243.1|8275.8|8260.8|8256.9|8241.9|358
1621271100000|2021-05-17 17:05:00|8258.7|8243.7|8263|8248|8267.5|8252.5|8258.1|8243.1|157
1621271400000|2021-05-17 17:10:00|8262.9|8247.9|8262.4|8247.4|8264.7|8249.7|8259.2|8244.2|69
1621271700000|2021-05-17 17:15:00|8261.9|8246.9|8257.2|8242.2|8264.8|8249.8|8257.2|8242.2|203
1621272000000|2021-05-17 17:20:00|8256.8|8241.8|8256.4|8241.4|8260.1|8245.1|8255.7|8240.7|103
1621272300000|2021-05-17 17:25:00|8256.3|8241.3|8259|8244|8261.3|8246.3|8252.2|8237.2|72
1621272600000|2021-05-17 17:30:00|8255.5|8240.5|8261.8|8246.8|8261.8|8246.8|8255.4|8240.4|61
1621272900000|2021-05-17 17:35:00|8262.8|8247.8|8267.1|8252.1|8269|8254|8262.3|8247.3|75
1621273200000|2021-05-17 17:40:00|8267.5|8252.5|8274.4|8259.4|8276.4|8261.4|8265.1|8250.1|80
1621273500000|2021-05-17 17:45:00|8274.9|8259.9|8264.7|8249.7|8281.2|8266.2|8263.1|8248.1|126
1621273800000|2021-05-17 17:50:00|8264.2|8249.2|8259.8|8244.8|8264.7|8249.7|8252.9|8237.9|101
1621274100000|2021-05-17 17:55:00|8259.3|8244.3|8263|8248|8266.9|8251.9|8258.4|8243.4|104
1621274400000|2021-05-17 18:00:00|8262.6|8247.6|8267|8252|8277.7|8262.7|8262.4|8247.4|294
1621274700000|2021-05-17 18:05:00|8266.5|8251.5|8245.2|8230.2|8281.8|8266.8|8242.3|8227.3|386
1621275000000|2021-05-17 18:10:00|8245.6|8230.6|8222.5|8207.5|8245.7|8230.7|8221.4|8206.4|821
1621275300000|2021-05-17 18:15:00|8221.3|8206.3|8215.7|8200.7|8223.3|8208.3|8214.2|8199.2|314
1621299600000|2021-05-18 01:00:00|8229.3|8214.3|8251.4|8236.4|8253.3|8238.3|8228.5|8213.2|69
1621299900000|2021-05-18 01:05:00|8251.3|8236.3|8256.8|8241.8|8257.3|8242.3|8247.6|8232.6|19
1621300200000|2021-05-18 01:10:00|8254|8239|8248.6|8233.6|8257.4|8242.4|8248.4|8233.4|9
1621300500000|2021-05-18 01:15:00|8247|8232|8258|8243|8258|8243|8244.7|8229.7|16
1621300800000|2021-05-18 01:20:00|8257.2|8242.2|8268.4|8253.4|8271.1|8256.1|8256.5|8241.5|35
1621301100000|2021-05-18 01:25:00|8268.1|8253.1|8283.2|8268.2|8284.3|8269.3|8267.4|8252.4|53
1621301400000|2021-05-18 01:30:00|8279.7|8264.7|8290.8|8275.8|8291.2|8276.2|8279.5|8264.5|16
1621301700000|2021-05-18 01:35:00|8288.5|8273.5|8287.4|8272.4|8291|8276|8282.1|8267.1|37
1621302000000|2021-05-18 01:40:00|8290|8275|8293.2|8268.2|8295|8276|8286.4|8268.2|6
1621302300000|2021-05-18 01:45:00|8286.3|8271.3|8284.9|8269.9|8286.3|8271.3|8282.5|8267.5|8
1621302600000|2021-05-18 01:50:00|8290.6|8275.6|8284.8|8269.8|8293.1|8278.1|8284.8|8269.8|3
1621302900000|2021-05-18 01:55:00|8286.8|8271.8|8281.2|8266.2|8290.1|8275.1|8280.9|8265.9|5
1621303200000|2021-05-18 02:00:00|8281.5|8266.5|8285.5|8270.5|8285.8|8270.8|8281.5|8266.5|4
1621303500000|2021-05-18 02:05:00|8286.1|8271.1|8302.9|8287.9|8302.9|8287.9|8285.6|8270.6|19
1621303800000|2021-05-18 02:10:00|8303.3|8288.3|8307.7|8292.7|8314.2|8299.2|8303.3|8288.3|19
1621304100000|2021-05-18 02:15:00|8307.2|8292.2|8309.7|8294.7|8309.7|8294.7|8307.2|8292.2|2
1621304700000|2021-05-18 02:25:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1621305000000|2021-05-18 02:30:00|8310.2|8295.2|8309.1|8284.1|8311.4|8296.4|8309.1|8284.1|12
1621305300000|2021-05-18 02:35:00|8309.5|8284.5|8309.1|8284.1|8309.5|8284.5|8309.1|8284.1|0
1621305600000|2021-05-18 02:40:00|8307.5|8292.5|8308.5|8293.5|8309|8294|8307.5|8292.5|5
1621305900000|2021-05-18 02:45:00|8304.8|8289.8|8310|8295|8310|8295|8304.8|8289.8|0
1621306200000|2021-05-18 02:50:00|8309.6|8294.6|8307.3|8292.3|8309.6|8294.6|8307.3|8292.3|1
1621306500000|2021-05-18 02:55:00|8306.6|8291.6|8310.5|8295.5|8314|8299|8306.6|8291.6|7
1621306800000|2021-05-18 03:00:00|8311|8296|8311.4|8296.4|8311.5|8296.5|8310.5|8295.5|0
1621307100000|2021-05-18 03:05:00|8312.7|8297.7|8329.8|8314.8|8329.8|8314.8|8312.7|8297.7|29
1621307400000|2021-05-18 03:10:00|8328.1|8313.1|8330.6|8315.6|8330.6|8315.6|8328.1|8313.1|1
1621307700000|2021-05-18 03:15:00|8331.4|8316.4|8337.1|8322.1|8343.6|8328.6|8331.4|8316.4|11
1621308000000|2021-05-18 03:20:00|8334.7|8319.7|8335.5|8320.5|8335.5|8320.5|8330.2|8315.2|4
1621308300000|2021-05-18 03:25:00|8335.6|8320.6|8334.6|8319.6|8336.8|8321.8|8334.6|8319.6|7
1621308600000|2021-05-18 03:30:00|8335|8320|8335.4|8320.4|8335.4|8320.4|8334.6|8319.6|0
1621308900000|2021-05-18 03:35:00|8335.8|8320.8|8333.6|8318.6|8335.8|8320.8|8333.6|8318.6|3
1621309200000|2021-05-18 03:40:00|8334.4|8319.4|8333.6|8318.6|8334.4|8319.4|8333.6|8318.6|1
1621309500000|2021-05-18 03:45:00|8325.7|8310.7|8324.7|8309.7|8326.2|8311.2|8324.2|8309.2|1
1621309800000|2021-05-18 03:50:00|8325.8|8310.8|8326.9|8311.9|8326.9|8311.9|8325.3|8310.3|3
1621310100000|2021-05-18 03:55:00|8328.8|8313.8|8329.7|8314.7|8329.7|8314.7|8328.8|8313.8|1
1621310400000|2021-05-18 04:00:00|8330.1|8315.1|8330.2|8315.2|8330.2|8315.2|8330.1|8315.1|0
1621310700000|2021-05-18 04:05:00|8329.7|8314.7|8328.8|8313.8|8329.7|8314.7|8328.8|8313.8|2
1621311000000|2021-05-18 04:10:00|8328|8313|8328.8|8313.8|8328.8|8313.8|8327.8|8312.8|6
1621311300000|2021-05-18 04:15:00|8326|8311|8322.4|8307.4|8326.8|8311.8|8322.4|8307.4|3
1621311600000|2021-05-18 04:20:00|8323.9|8308.9|8324.8|8309.8|8324.8|8309.8|8323.6|8308.6|5
1621311900000|2021-05-18 04:25:00|8326.4|8311.4|8326|8311|8326.4|8311.4|8326|8311|0
1621312200000|2021-05-18 04:30:00|8326.1|8311.1|8325.7|8310.7|8326.1|8311.1|8325.7|8310.7|1
1621312800000|2021-05-18 04:40:00|8326.1|8311.1|8326.1|8311.1|8326.2|8311.2|8326.1|8311.1|0
1621313400000|2021-05-18 04:50:00|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|0
1621313700000|2021-05-18 04:55:00|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|3
1621314000000|2021-05-18 05:00:00|8323.5|8308.5|8318.2|8303.2|8323.9|8308.9|8318.2|8303.2|2
1621314300000|2021-05-18 05:05:00|8317.8|8302.8|8315.2|8300.2|8317.8|8302.8|8311.2|8296.2|6
1621314600000|2021-05-18 05:10:00|||||||||1
1621314900000|2021-05-18 05:15:00|8315.4|8300.4|8316.9|8301.9|8316.9|8301.9|8315.4|8300.4|1
1621315800000|2021-05-18 05:30:00|8320.1|8305.1|8326.5|8301.5|8330.9|8315.9|8320.1|8301.5|10
1621316100000|2021-05-18 05:35:00|8327|8302|8329.7|8314.7|8329.7|8314.7|8323.3|8302|1
1621316400000|2021-05-18 05:40:00|8334.6|8319.6|8336.2|8321.2|8336.6|8321.6|8334.6|8319.6|4
1621316700000|2021-05-18 05:45:00|8332.3|8317.3|8335|8320|8337.2|8322.2|8330.2|8315.2|10
1621317000000|2021-05-18 05:50:00|8334.5|8319.5|8336.5|8321.5|8336.5|8321.5|8331.5|8316.5|2
1621317300000|2021-05-18 05:55:00|8337|8322|8342.9|8327.9|8342.9|8327.9|8337|8322|3
1621317600000|2021-05-18 06:00:00|8342.5|8327.5|8360.4|8345.4|8365.6|8345.8|8341.5|8326.5|9
1621317900000|2021-05-18 06:05:00|8360|8345|8355.8|8340.8|8363.1|8345|8355.8|8338.1|3
1621318200000|2021-05-18 06:10:00|8355.7|8340.7|8370.2|8355.2|8370.2|8355.2|8355.7|8340.7|16
1621318500000|2021-05-18 06:15:00|8370.7|8355.7|8370.1|8355.1|8372.4|8357.4|8363.5|8348.5|10
1621318800000|2021-05-18 06:20:00|8370.8|8355.8|8373.4|8358.4|8373.4|8358.4|8367.2|8352.2|8
1621319100000|2021-05-18 06:25:00|8373.5|8358.5|8364.7|8349.7|8376|8361|8364.1|8349.1|20
1621319400000|2021-05-18 06:30:00|8365.2|8350.2|8367.3|8352.3|8372.7|8357.7|8359.6|8344.6|45
1621319700000|2021-05-18 06:35:00|8367.2|8352.2|8388.6|8373.6|8388.6|8373.6|8361.8|8346.8|51
1621320000000|2021-05-18 06:40:00|8388.7|8373.7|8380.9|8365.9|8394.8|8379.8|8371.8|8356.8|37
1621320300000|2021-05-18 06:45:00|8381.7|8366.7|8375.9|8360.9|8388.4|8373.4|8373.4|8358.4|42
1621320600000|2021-05-18 06:50:00|8376.4|8361.4|8372.4|8357.4|8376.4|8361.4|8371.1|8356.1|7
1621320900000|2021-05-18 06:55:00|8372.3|8357.3|8372.6|8357.6|8377.5|8362.5|8367.2|8352.2|42
1621321200000|2021-05-18 07:00:00|8370.8|8355.8|8362.3|8347.3|8371.3|8356.3|8361.9|8346.9|4
1621321500000|2021-05-18 07:05:00|8361.6|8346.6|8368.2|8353.2|8368.5|8353.5|8349.7|8334.7|17
1621321800000|2021-05-18 07:10:00|8368.5|8353.5|8377.7|8362.7|8377.7|8362.7|8368.5|8353.5|16
1621322100000|2021-05-18 07:15:00|8383.1|8358.1|8388.6|8373.6|8389.1|8374.1|8382.5|8358.1|10
1621322400000|2021-05-18 07:20:00|8389.1|8374.1|8370|8355|8391.2|8376.2|8369.9|8341.1|31
1621322700000|2021-05-18 07:25:00|8369.2|8354.2|8379|8364|8379.5|8364.5|8369.2|8348.5|73
1621323000000|2021-05-18 07:30:00|8378.5|8363.5|8380.3|8365.3|8384.8|8369.8|8375.1|8353.5|17
1621323300000|2021-05-18 07:35:00|8379.9|8364.9|8379.7|8364.7|8380.9|8365.9|8378.6|8363.6|0
1621323600000|2021-05-18 07:40:00|8379.3|8364.3|8377.8|8362.8|8379.6|8364.6|8369.8|8354.8|28
1621323900000|2021-05-18 07:45:00|8377.7|8362.7|8384.2|8369.2|8384.2|8369.2|8376.2|8361.2|31
1621324200000|2021-05-18 07:50:00|8383.8|8368.8|8397.5|8382.5|8397.5|8382.5|8383.6|8368.6|102
1621324500000|2021-05-18 07:55:00|8408.3|8393.3|8409.2|8394.2|8419|8404|8408.2|8393.2|21
1621324800000|2021-05-18 08:00:00|8408.7|8393.7|8396.3|8381.3|8408.7|8393.7|8394.3|8379.3|72
1621325100000|2021-05-18 08:05:00|8396.7|8381.7|8402.4|8387.4|8402.9|8387.9|8396.7|8381.7|1
1621325400000|2021-05-18 08:10:00|8400.8|8385.8|8403.5|8388.5|8403.5|8388.5|8400.6|8385.6|23
1621325700000|2021-05-18 08:15:00|8403.2|8388.2|8416|8401|8416|8401|8401.2|8386.2|22
1621326000000|2021-05-18 08:20:00|8416.5|8401.5|8407.1|8392.1|8419.8|8404.8|8407.1|8392.1|20
1621326300000|2021-05-18 08:25:00|8402.7|8387.7|8401.4|8386.4|8402.7|8387.7|8400.1|8385.1|26
1621326600000|2021-05-18 08:30:00|8402.9|8387.9|8409.7|8394.7|8410.7|8395.7|8400.9|8385.9|47
1621326900000|2021-05-18 08:35:00|8409.4|8394.4|8400.1|8385.1|8409.4|8394.4|8400.1|8385.1|3
1621327200000|2021-05-18 08:40:00|8399.6|8384.6|8398.5|8383.5|8399.6|8384.6|8396|8381|18
1621327500000|2021-05-18 08:45:00|8400.3|8385.3|8396.8|8381.8|8401.7|8386.7|8394.4|8379.4|35
1621327800000|2021-05-18 08:50:00|8398|8383|8397.7|8382.7|8402.4|8387.4|8396.3|8381.3|4
1621328100000|2021-05-18 08:55:00|8396.7|8381.7|8389.8|8374.8|8398.1|8383.1|8388.8|8373.8|39
1621328400000|2021-05-18 09:00:00|8387.5|8372.5|8379.8|8364.8|8396.5|8381.5|8379.4|8364.4|33
1621328700000|2021-05-18 09:05:00|8380.7|8365.7|8376.4|8361.4|8381|8366|8376.4|8361.4|5
1621329000000|2021-05-18 09:10:00|8376.3|8361.3|8381.9|8366.9|8391.4|8376.4|8376.3|8361.3|17
1621329300000|2021-05-18 09:15:00|8380.4|8365.4|8374.4|8359.4|8380.4|8365.4|8374.4|8359.4|3
1621329600000|2021-05-18 09:20:00|8376.4|8361.4|8382.9|8367.9|8384|8369|8376.4|8361.4|27
1621329900000|2021-05-18 09:25:00|8382.1|8367.1|8384.4|8369.4|8384.4|8369.4|8379.4|8364.4|7
1621330200000|2021-05-18 09:30:00|8384.7|8369.7|8381.8|8366.8|8386.9|8371.9|8378.5|8363.5|2
1621330500000|2021-05-18 09:35:00|8381.9|8366.9|8384.8|8369.8|8389.3|8374.3|8381.9|8366.9|8
1621330800000|2021-05-18 09:40:00|8385.6|8370.6|8376.7|8361.7|8386.4|8371.4|8375.7|8360.7|3
1621331100000|2021-05-18 09:45:00|8376.5|8361.5|8377.2|8362.2|8377.7|8362.7|8375.7|8360.7|3
1621331400000|2021-05-18 09:50:00|8376.8|8361.8|8376.7|8361.7|8377.7|8362.7|8376.2|8361.2|0
1621331700000|2021-05-18 09:55:00|8375.9|8360.9|8376.2|8361.2|8381.9|8366.9|8374.7|8359.7|15
1621332000000|2021-05-18 10:00:00|8375.7|8360.7|8375.7|8360.7|8379.6|8364.6|8375.7|8360.7|9
1621332300000|2021-05-18 10:05:00|8372.7|8357.7|8361.7|8346.7|8372.7|8357.7|8361.7|8346.7|14
1621332600000|2021-05-18 10:10:00|8361.3|8346.3|8367.8|8352.8|8369.1|8354.1|8361.3|8346.3|17
1621332900000|2021-05-18 10:15:00|8367.2|8352.2|8361.9|8346.9|8367.2|8352.2|8361.9|8346.9|56
1621333200000|2021-05-18 10:20:00|8362.7|8347.7|8357.6|8342.6|8364.1|8349.1|8357.6|8342.6|11
1621333500000|2021-05-18 10:25:00|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|1
1621333800000|2021-05-18 10:30:00|8358.2|8343.2|8362|8347|8362.1|8347.1|8358.2|8343.2|6
1621334100000|2021-05-18 10:35:00|8362.4|8347.4|8365.6|8350.6|8365.6|8350.6|8361.6|8346.6|13
1621334400000|2021-05-18 10:40:00|8365.7|8350.7|8365.4|8350.4|8368.6|8353.6|8365.3|8350.3|4
1621334700000|2021-05-18 10:45:00|8367.2|8352.2|8374.9|8359.9|8374.9|8359.9|8366.7|8351.7|11
1621335000000|2021-05-18 10:50:00|8376.1|8361.1|8374.2|8359.2|8376.1|8361.1|8373|8358|0
1621335300000|2021-05-18 10:55:00|8373|8358|8369.1|8354.1|8373.4|8358.4|8365.6|8350.6|1
1621335600000|2021-05-18 11:00:00|8368.4|8353.4|8365.2|8350.2|8368.4|8353.4|8353.7|8338.7|25
1621335900000|2021-05-18 11:05:00|8367|8352|8355.5|8340.5|8367.9|8352.9|8354.1|8339.1|2
1621336200000|2021-05-18 11:10:00|8355.6|8340.6|8361.6|8346.6|8361.6|8346.6|8354.2|8339.2|1
1621336500000|2021-05-18 11:15:00|8361.7|8346.7|8368|8353|8368|8353|8358.2|8343.2|7
1621336800000|2021-05-18 11:20:00|8367.6|8352.6|8361.6|8346.6|8377.1|8362.1|8361.6|8346.6|17
1621337100000|2021-05-18 11:25:00|8361.2|8346.2|8354.3|8339.3|8361.2|8346.2|8352.8|8337.8|6
1621337400000|2021-05-18 11:30:00|8353.8|8338.8|8358|8343|8365|8350|8353.7|8338.7|5
1621337700000|2021-05-18 11:35:00|8358.8|8343.8|8356.8|8341.8|8358.8|8343.8|8356.3|8341.3|19
1621338000000|2021-05-18 11:40:00|8355.2|8340.2|8354.3|8339.3|8355.2|8340.2|8353.8|8338.8|1
1621338300000|2021-05-18 11:45:00|8353.8|8338.8|8357.2|8342.2|8359.9|8344.9|8352.1|8337.1|15
1621338600000|2021-05-18 11:50:00|8357.4|8342.4|8353.4|8338.4|8358.2|8343.2|8353.4|8338.4|5
1621338900000|2021-05-18 11:55:00|8352.6|8337.6|8345.9|8330.9|8352.6|8337.6|8345.4|8330.4|14
1621339200000|2021-05-18 12:00:00|8346.4|8331.4|8360.8|8345.8|8372.3|8357.3|8345.9|8330.9|64
1621339500000|2021-05-18 12:05:00|8360.5|8345.5|8369.7|8354.7|8378|8363|8356.7|8341.7|44
1621339800000|2021-05-18 12:10:00|8369.8|8354.8|8382.4|8367.4|8382.4|8367.4|8364.7|8349.7|56
1621340100000|2021-05-18 12:15:00|8382.5|8367.5|8374.9|8359.9|8382.5|8367.5|8363.5|8348.5|51
1621340400000|2021-05-18 12:20:00|8374.7|8359.7|8373.4|8358.4|8380.9|8365.9|8370.9|8355.9|59
1621340700000|2021-05-18 12:25:00|8373.3|8358.3|8360.3|8345.3|8373.3|8358.3|8360.3|8345.3|35
1621341000000|2021-05-18 12:30:00|8359.8|8344.8|8354.7|8339.7|8361.5|8346.5|8347.9|8332.9|100
1621341300000|2021-05-18 12:35:00|8353.9|8338.9|8353.9|8338.9|8355.9|8340.9|8349.2|8334.2|51
1621341600000|2021-05-18 12:40:00|8353.1|8338.1|8354.3|8339.3|8355.5|8340.5|8345.2|8330.2|66
1621341900000|2021-05-18 12:45:00|8354.8|8339.8|8354.9|8339.9|8355.3|8340.3|8350.4|8335.4|48
1621342200000|2021-05-18 12:50:00|8354.8|8339.8|8356.9|8341.9|8361.8|8346.8|8354.8|8339.8|22
1621342500000|2021-05-18 12:55:00|8358.4|8343.4|8360.7|8345.7|8361.1|8346.1|8358.3|8343.3|36
1621342800000|2021-05-18 13:00:00|8361.5|8346.5|8350.7|8335.7|8367|8352|8344.5|8329.5|157
1621343100000|2021-05-18 13:05:00|8350.8|8335.8|8337.9|8322.9|8351.2|8336.2|8329.7|8314.7|183
1621343400000|2021-05-18 13:10:00|8337.3|8322.3|8344.7|8329.7|8349|8334|8334.9|8319.9|148
1621343700000|2021-05-18 13:15:00|8343.7|8328.7|8342.9|8327.9|8348.2|8333.2|8341.2|8326.2|57
1621344000000|2021-05-18 13:20:00|8342|8327|8341.1|8326.1|8346.1|8331.1|8327.7|8312.7|96
1621344300000|2021-05-18 13:25:00|8341.8|8326.8|8336.2|8321.2|8342|8327|8335.3|8320.3|38
1621344600000|2021-05-18 13:30:00|8335.8|8320.8|8332.6|8317.6|8346.7|8331.7|8328.2|8313.2|227
1621344900000|2021-05-18 13:35:00|8332|8317|8354.2|8339.2|8358.4|8343.4|8330.5|8315.5|218
1621345200000|2021-05-18 13:40:00|8352.6|8337.6|8349|8334|8355.7|8340.7|8334.3|8319.3|236
1621345500000|2021-05-18 13:45:00|8348.6|8333.6|8349.7|8334.7|8361.2|8346.2|8341|8326|134
1621345800000|2021-05-18 13:50:00|8349.6|8334.6|8353.4|8338.4|8354.9|8339.9|8338.7|8323.7|50
1621346100000|2021-05-18 13:55:00|8353.2|8338.2|8342.8|8327.8|8356.4|8341.4|8335.4|8320.4|252
1621346400000|2021-05-18 14:00:00|8343.6|8328.6|8322.7|8307.7|8344.7|8329.7|8322.6|8307.6|171
1621346700000|2021-05-18 14:05:00|8322.6|8307.6|8320.2|8305.2|8329|8314|8315.8|8300.8|250
1621347000000|2021-05-18 14:10:00|8319.8|8304.8|8306.4|8291.4|8323.8|8308.8|8306.4|8291.4|249
1621347300000|2021-05-18 14:15:00|8305.8|8290.8|8308.3|8293.3|8311.2|8296.2|8305.8|8290.8|201
1621347600000|2021-05-18 14:20:00|8308.7|8293.7|8301.3|8286.3|8312.7|8297.7|8298.2|8283.2|123
1621347900000|2021-05-18 14:25:00|8300.8|8285.8|8318.4|8303.4|8320.1|8305.1|8299.5|8284.5|171
1621348200000|2021-05-18 14:30:00|8318.6|8303.6|8322.9|8307.9|8329.5|8314.5|8310.7|8295.7|137
1621348500000|2021-05-18 14:35:00|8322.2|8307.2|8312.3|8297.3|8322.9|8307.9|8310.9|8295.9|120
1621348800000|2021-05-18 14:40:00|8312.7|8297.7|8328.7|8313.7|8329.5|8314.5|8311|8296|176
1621349100000|2021-05-18 14:45:00|8328.3|8313.3|8336.2|8321.2|8341.2|8326.2|8326|8311|228
1621349400000|2021-05-18 14:50:00|8335.6|8320.6|8346.3|8331.3|8348.5|8333.5|8330|8315|85
1621349700000|2021-05-18 14:55:00|8346|8331|8349.9|8334.9|8358.9|8343.9|8345.2|8330.2|177
1621350000000|2021-05-18 15:00:00|8350.7|8335.7|8338.5|8323.5|8350.8|8335.8|8333|8318|111
1621350300000|2021-05-18 15:05:00|8338.4|8323.4|8346.8|8331.8|8347.6|8332.6|8335.1|8320.1|97
1621350600000|2021-05-18 15:10:00|8349.7|8334.7|8345.7|8330.7|8349.7|8334.7|8337.8|8322.8|127
1621350900000|2021-05-18 15:15:00|8345.8|8330.8|8350.7|8335.7|8352.2|8337.2|8339.3|8324.3|92
1621351200000|2021-05-18 15:20:00|8351.2|8336.2|8365.5|8350.5|8369.2|8354.2|8346.8|8331.8|110
1621351500000|2021-05-18 15:25:00|8365.6|8350.6|8370.2|8355.2|8370.3|8355.3|8359.7|8344.7|194
1621351800000|2021-05-18 15:30:00|8367.7|8352.7|8362.9|8347.9|8367.7|8352.7|8352.4|8337.4|63
1621352100000|2021-05-18 15:35:00|8362.4|8347.4|8361.9|8346.9|8364.1|8349.1|8356.6|8341.6|53
1621352400000|2021-05-18 15:40:00|8362.7|8347.7|8368.7|8353.7|8370.6|8355.6|8362.7|8347.7|61
1621352700000|2021-05-18 15:45:00|8369.2|8354.2|8379.4|8364.4|8384.4|8369.4|8367.7|8352.7|116
1621353000000|2021-05-18 15:50:00|8379.5|8364.5|8379.9|8364.9|8384|8369|8375.4|8360.4|50
1621353300000|2021-05-18 15:55:00|8379.5|8364.5|8380.7|8365.7|8391.7|8376.7|8378.7|8363.7|122
1621353600000|2021-05-18 16:00:00|8381.2|8366.2|8366.4|8351.4|8381.2|8366.2|8365.1|8350.1|86
1621353900000|2021-05-18 16:05:00|8366|8351|8373.5|8358.5|8374.8|8359.8|8357|8342|58
1621354200000|2021-05-18 16:10:00|8373.1|8358.1|8370.6|8355.6|8377.2|8362.2|8368.1|8353.1|39
1621354500000|2021-05-18 16:15:00|8370.2|8355.2|8373.5|8358.5|8373.5|8358.5|8361.8|8346.8|80
1621354800000|2021-05-18 16:20:00|8373.6|8358.6|8377.3|8362.3|8378.7|8363.7|8359.8|8344.8|62
1621355100000|2021-05-18 16:25:00|8378.1|8363.1|8377.7|8362.7|8382.2|8367.2|8374.9|8359.9|58
1621355400000|2021-05-18 16:30:00|8378.1|8363.1|8380|8365|8385.8|8370.8|8375.2|8360.2|52
1621355700000|2021-05-18 16:35:00|8381|8366|8369.2|8354.2|8382.3|8367.3|8367.5|8352.5|37
1621356000000|2021-05-18 16:40:00|8369.6|8354.6|8381.9|8366.9|8383.5|8368.5|8369.6|8354.6|53
1621356300000|2021-05-18 16:45:00|8380.7|8365.7|8386.9|8371.9|8390.7|8375.7|8376.9|8361.9|149
1621356600000|2021-05-18 16:50:00|8387.3|8372.3|8394.9|8379.9|8398.6|8383.6|8385.5|8370.5|203
1621356900000|2021-05-18 16:55:00|8395.4|8380.4|8385.2|8370.2|8395.4|8380.4|8383.1|8368.1|68
1621357200000|2021-05-18 17:00:00|8385.3|8370.3|8378|8363|8388.3|8373.3|8378|8363|30
1621357500000|2021-05-18 17:05:00|8378.4|8363.4|8379.5|8364.5|8380.5|8365.5|8370.9|8355.9|51
1621357800000|2021-05-18 17:10:00|8379.9|8364.9|8373.4|8358.4|8380|8365|8373|8358|37
1621358100000|2021-05-18 17:15:00|8373|8358|8379.6|8364.6|8380.4|8365.4|8367.4|8352.4|101
1621358400000|2021-05-18 17:20:00|8381.6|8366.6|8376.7|8361.7|8381.6|8366.6|8372.7|8357.7|73
1621358700000|2021-05-18 17:25:00|8374.2|8359.2|8379.1|8364.1|8380.1|8365.1|8372.8|8357.8|50
1621359000000|2021-05-18 17:30:00|8377.3|8362.3|8385.4|8370.4|8386.7|8371.7|8373.2|8358.2|78
1621359300000|2021-05-18 17:35:00|8383.5|8368.5|8379.4|8364.4|8383.5|8368.5|8372.5|8357.5|53
1621359600000|2021-05-18 17:40:00|8380.3|8365.3|8372.7|8357.7|8381.2|8366.2|8368.1|8353.1|30
1621359900000|2021-05-18 17:45:00|8373.7|8358.7|8372.1|8357.1|8379.1|8364.1|8368|8353|56
1621360200000|2021-05-18 17:50:00|8371.1|8356.1|8382.2|8367.2|8383.2|8368.2|8370.2|8355.2|81
1621360500000|2021-05-18 17:55:00|8382.4|8367.4|8392.8|8377.8|8393.7|8378.7|8374.1|8359.1|122
1621360800000|2021-05-18 18:00:00|8392.7|8377.7|8397.1|8382.1|8400.8|8385.8|8387.7|8372.7|176
1621361100000|2021-05-18 18:05:00|8397.5|8382.5|8385.7|8370.7|8400.2|8385.2|8383.1|8368.1|162
1621361400000|2021-05-18 18:10:00|8384.9|8369.9|8399.2|8384.2|8401.6|8386.6|8382.1|8367.1|578
1621361700000|2021-05-18 18:15:00|8398.9|8383.9|8399.4|8384.4|8402.4|8387.4|8395.9|8380.9|245
1621386000000|2021-05-19 01:00:00|8403.5|8388.5|8375.7|8360.7|8409.9|8389.4|8364.8|8347.9|47
1621386300000|2021-05-19 01:05:00|8375.2|8360.2|8391.6|8376.6|8395.5|8380.5|8374.7|8359.7|38
1621386600000|2021-05-19 01:10:00|8393.8|8378.8|8392|8377|8397.3|8382.3|8392|8377|10
1621386900000|2021-05-19 01:15:00|8391.2|8376.2|8378.3|8363.3|8391.2|8376.2|8374.8|8359.8|14
1621387200000|2021-05-19 01:20:00|8387.3|8372.3|8410.7|8395.7|8414.8|8399.8|8386.9|8371.9|36
1621387500000|2021-05-19 01:25:00|8409.9|8394.9|8409.9|8394.9|8415.1|8400.1|8408.7|8387.7|7
1621387800000|2021-05-19 01:30:00|8410.9|8395.9|8408.2|8393.2|8414.9|8399.9|8405.7|8388.2|3
1621388100000|2021-05-19 01:35:00|8409.2|8394.2|8414|8399|8414.5|8399.5|8409.2|8394.2|11
1621388400000|2021-05-19 01:40:00|8413.3|8398.3|8406.2|8391.2|8413.9|8398.3|8403.5|8388|2
1621388700000|2021-05-19 01:45:00|8408.9|8393.9|8406|8391|8414.5|8399.5|8406|8391|3
1621389000000|2021-05-19 01:50:00|8404.9|8389.9|8405.4|8390.4|8410.2|8395.2|8403.9|8388.9|2
1621389300000|2021-05-19 01:55:00|8402.7|8387.7|8402.2|8387.2|8402.7|8387.7|8399.2|8376.8|2
1621389600000|2021-05-19 02:00:00|8401.8|8386.8|8379.1|8364.1|8403.7|8388.7|8378.2|8353.2|17
1621389900000|2021-05-19 02:05:00|8377.1|8362.1|8393|8368|8401.8|8372.9|8377.1|8362.1|10
1621390200000|2021-05-19 02:10:00|8393.1|8368.1|8382|8367|8393.1|8376.3|8379.4|8355.1|9
1621390500000|2021-05-19 02:15:00|8382.4|8367.4|8380|8365|8383.5|8368.5|8379.2|8364.2|3
1621390800000|2021-05-19 02:20:00|8380.1|8365.1|8396.3|8358.8|8406.4|8389.5|8375.7|8357.4|22
1621391100000|2021-05-19 02:25:00|8390.5|8365.5|8398.9|8361.4|8398.9|8365.6|8390.3|8361.3|0
1621391400000|2021-05-19 02:30:00|8399.3|8361.8|8398.7|8361.2|8399.3|8361.8|8398.7|8361.2|0
1621391700000|2021-05-19 02:35:00|8382.8|8367.8|8398.7|8361.2|8398.7|8367.8|8382.8|8359.6|3
1621392000000|2021-05-19 02:40:00|8398.9|8361.4|8392.1|8354.6|8404.9|8388.6|8391|8354.6|43
1621392300000|2021-05-19 02:45:00|8392|8354.5|8380.4|8355.4|8392.4|8356.8|8380.3|8353.6|2
1621392600000|2021-05-19 02:50:00|8387.4|8349.9|8380|8355|8387.4|8355.4|8380|8349.9|0
1621392900000|2021-05-19 02:55:00|8372.3|8357.3|8380|8355|8380.8|8357.3|8370.5|8353.7|1
1621393200000|2021-05-19 03:00:00|8379.6|8354.6|8378.7|8353.7|8380.2|8355.2|8378.7|8353.7|0
1621393500000|2021-05-19 03:05:00|8378.5|8353.5|8373.2|8358.2|8378.5|8358.2|8370.6|8353.5|0
1621393800000|2021-05-19 03:10:00|8373.1|8358.1|8372.2|8357.2|8373.1|8358.1|8372.2|8357.2|0
1621394100000|2021-05-19 03:15:00|8369.9|8354.9|8372.8|8357.8|8372.9|8357.9|8369.2|8354.2|4
1621394400000|2021-05-19 03:20:00|8373|8358|8373.2|8358.2|8373.2|8358.2|8373|8358|0
1621394700000|2021-05-19 03:25:00|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|0
1621395900000|2021-05-19 03:45:00|8372.3|8357.3|8402.4|8387.4|8402.8|8387.8|8372.2|8357.2|30
1621396200000|2021-05-19 03:50:00|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.7|8387.7|0
1621396800000|2021-05-19 04:00:00|8402.4|8387.4|8403.2|8388.2|8403.2|8388.2|8402.4|8387.4|6
1621397700000|2021-05-19 04:15:00|8402.4|8387.4|8402.3|8387.3|8402.4|8387.4|8402.3|8387.3|0
1621398000000|2021-05-19 04:20:00|8400.8|8385.8|8392.4|8354.9|8400.8|8385.8|8392.4|8354.9|4
1621398300000|2021-05-19 04:25:00|8380.6|8355.6|8372.6|8357.6|8380.6|8358.3|8372.6|8355.6|0
1621398600000|2021-05-19 04:30:00|||||||||1
1621399800000|2021-05-19 04:50:00|8373|8358|8372.9|8357.9|8373|8358|8372.9|8357.9|0
1621400100000|2021-05-19 04:55:00|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621400400000|2021-05-19 05:00:00|8371.3|8356.3|8372.9|8357.9|8372.9|8357.9|8370.9|8355.9|13
1621402200000|2021-05-19 05:30:00|8373.3|8358.3|8383|8368|8383.5|8368.5|8372.4|8357.4|8
1621402500000|2021-05-19 05:35:00|8383.7|8368.7|8382.6|8367.6|8390.2|8375.2|8379.1|8364.1|29
1621402800000|2021-05-19 05:40:00|||||||||1
1621403100000|2021-05-19 05:45:00|8382.2|8367.2|8384.6|8369.6|8384.6|8369.6|8378.8|8363.8|0
1621403400000|2021-05-19 05:50:00|8384.5|8369.5|8383.1|8368.1|8384.5|8369.5|8383.1|8368.1|1
1621403700000|2021-05-19 05:55:00|8383.8|8368.8|8383.9|8368.9|8384.1|8369.1|8383.2|8368.2|3
1621404000000|2021-05-19 06:00:00|8383.6|8368.6|8383.2|8368.2|8384.4|8369.4|8383.2|8368.2|4
1621404300000|2021-05-19 06:05:00|8382.8|8367.8|8381.9|8366.9|8382.8|8367.8|8379.1|8364.1|0
1621404600000|2021-05-19 06:10:00|8382.3|8367.3|8368.7|8353.7|8382.3|8367.3|8368.1|8353.1|40
1621404900000|2021-05-19 06:15:00|8369.2|8354.2|8373|8358|8373.5|8358.5|8369.2|8354.2|4
1621405200000|2021-05-19 06:20:00|8373.5|8358.5|8374|8359|8376.2|8361.2|8371.9|8356.9|10
1621405500000|2021-05-19 06:25:00|8373.5|8358.5|8370.4|8355.4|8375.8|8359.3|8367.9|8350.4|7
1621405800000|2021-05-19 06:30:00|8377.6|8352.6|8373.4|8358.4|8377.6|8360.9|8371.5|8352.1|7
1621406100000|2021-05-19 06:35:00|8372.9|8357.9|8359.4|8344.4|8372.9|8357.9|8359.4|8344.4|27
1621406400000|2021-05-19 06:40:00|8357.9|8342.9|8362.5|8347.5|8362.5|8347.5|8353.4|8338.4|7
1621406700000|2021-05-19 06:45:00|8361.3|8346.3|8354.4|8339.4|8361.3|8346.3|8353.4|8338.4|3
1621407000000|2021-05-19 06:50:00|8354.7|8339.7|8355.6|8340.6|8357.1|8342.1|8353.9|8338.9|2
1621407300000|2021-05-19 06:55:00|8355.2|8340.2|8350.9|8335.9|8356.4|8341.4|8344.6|8329.6|24
1621407600000|2021-05-19 07:00:00|8351.6|8336.6|8357.1|8332.1|8357.1|8336.6|8339.3|8324.3|23
1621407900000|2021-05-19 07:05:00|8357.2|8332.2|8352.4|8337.4|8358.2|8337.8|8352.2|8331.8|2
1621408200000|2021-05-19 07:10:00|8352.2|8337.2|8365.6|8350.6|8365.6|8350.6|8351.7|8336.7|17
1621408500000|2021-05-19 07:15:00|8365.2|8350.2|8360.7|8345.7|8365.6|8350.6|8359.6|8344.6|2
1621408800000|2021-05-19 07:20:00|8362.4|8347.4|8372.6|8357.6|8372.9|8357.9|8360.6|8345.6|12
1621409100000|2021-05-19 07:25:00|8373.4|8358.4|8372.4|8357.4|8383.9|8368.9|8372.1|8357.1|27
1621409400000|2021-05-19 07:30:00|8373.4|8358.4|8371.9|8356.9|8373.4|8358.4|8370.2|8355.2|0
1621409700000|2021-05-19 07:35:00|8373.1|8358.1|8378.4|8363.4|8381.8|8366.8|8372.9|8357.9|9
1621410000000|2021-05-19 07:40:00|8375.7|8360.7|8367.5|8352.5|8375.7|8360.7|8361.9|8346.9|12
1621410300000|2021-05-19 07:45:00|8367.4|8352.4|8356.2|8341.2|8368.2|8353.2|8350.4|8335|21
1621410600000|2021-05-19 07:50:00|8364.2|8339.2|8357.3|8342.3|8372|8342.3|8357.3|8334|5
1621410900000|2021-05-19 07:55:00|8356.6|8341.6|8361.1|8336.1|8362.4|8341.9|8350.5|8335.4|56
1621411200000|2021-05-19 08:00:00|8362.1|8337.1|8355.6|8330.6|8366.3|8337.1|8355.2|8327.4|11
1621411500000|2021-05-19 08:05:00|8365.3|8327.8|8363.3|8325.8|8365.3|8343.6|8354.3|8324.9|13
1621411800000|2021-05-19 08:10:00|8364.8|8327.3|8358.4|8320.9|8364.8|8327.3|8356.4|8318.9|6
1621412100000|2021-05-19 08:15:00|8357.6|8320.1|8334.5|8319.5|8357.6|8326.7|8329.2|8314.2|38
1621412400000|2021-05-19 08:20:00|8334.9|8319.9|8332|8317|8335|8320|8329.3|8314.3|51
1621412700000|2021-05-19 08:25:00|8332.2|8317.2|8331.7|8316.7|8333|8318|8328.7|8313.7|7
1621413000000|2021-05-19 08:30:00|8333|8318|8338|8323|8338|8323|8333|8318|6
1621413300000|2021-05-19 08:35:00|8337.2|8322.2|8335.4|8320.4|8337.2|8322.2|8335.4|8320.4|6
1621413600000|2021-05-19 08:40:00|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|0
1621413900000|2021-05-19 08:45:00|8335.1|8320.1|8325|8310|8335.1|8320.1|8324.7|8309.7|22
1621414200000|2021-05-19 08:50:00|8324.6|8309.6|8331.5|8316.5|8331.5|8316.5|8322|8307|40
1621414500000|2021-05-19 08:55:00|8332.5|8317.5|8343|8328|8354|8339|8332.5|8317.5|25
1621414800000|2021-05-19 09:00:00|8341.9|8326.9|8347.6|8332.6|8348.5|8333.5|8341.5|8326.5|1
1621415100000|2021-05-19 09:05:00|8345.7|8330.7|8348.5|8333.5|8354.5|8339.5|8345|8330|14
1621415400000|2021-05-19 09:10:00|8347.7|8332.7|8333.5|8318.5|8347.7|8332.7|8333.5|8318.5|5
1621415700000|2021-05-19 09:15:00|8332.7|8317.7|8345|8330|8345|8330|8332.5|8317.5|8
1621416000000|2021-05-19 09:20:00|8346.2|8331.2|8349|8334|8349|8334|8346.2|8331.2|2
1621416300000|2021-05-19 09:25:00|8351.4|8336.4|8356.5|8341.5|8364|8349|8350|8335|54
1621416600000|2021-05-19 09:30:00|8353|8338|8369.5|8354.5|8375.4|8360.4|8353|8338|37
1621416900000|2021-05-19 09:35:00|8372.9|8357.9|8382.4|8367.4|8382.4|8367.4|8371.5|8356.5|31
1621417500000|2021-05-19 09:45:00|8383.3|8368.3|8384.9|8369.9|8387|8372|8383.3|8368.3|5
1621417800000|2021-05-19 09:50:00|8384.5|8369.5|8375.4|8360.4|8384.5|8369.5|8375.4|8360.4|3
1621418100000|2021-05-19 09:55:00|8376|8361|8374.4|8359.4|8376.4|8361.4|8373.9|8358.9|6
1621418400000|2021-05-19 10:00:00|8374.8|8359.8|8374.5|8359.5|8376.4|8361.4|8374.5|8359.5|3
1621418700000|2021-05-19 10:05:00|8369.9|8354.9|8382.6|8367.6|8382.6|8367.6|8369.9|8354.9|12
1621419000000|2021-05-19 10:10:00|8381.2|8366.2|8385|8370|8385.6|8370.6|8381.1|8366.1|13
1621419300000|2021-05-19 10:15:00|8384.6|8369.6|8382|8367|8384.6|8369.6|8377.6|8362.6|15
1621419600000|2021-05-19 10:20:00|8379.7|8364.7|8384.1|8369.1|8384.1|8369.1|8377.3|8362.3|10
1621419900000|2021-05-19 10:25:00|8384.6|8369.6|8386.8|8371.8|8391.5|8376.5|8383.8|8368.8|27
1621420200000|2021-05-19 10:30:00|8386.6|8371.6|8373.8|8358.8|8386.6|8371.6|8371.8|8356.8|5
1621420500000|2021-05-19 10:35:00|8375.5|8360.5|8381.6|8366.6|8381.6|8366.6|8367.8|8352.8|10
1621420800000|2021-05-19 10:40:00|8382.3|8367.3|8378|8363|8386.2|8371.2|8377.5|8362.5|7
1621421100000|2021-05-19 10:45:00|8377.5|8362.5|8380.5|8365.5|8380.5|8365.5|8377.5|8362.5|1
1621421400000|2021-05-19 10:50:00|8379.2|8364.2|8379|8364|8379.2|8364.2|8375.4|8360.4|9
1621421700000|2021-05-19 10:55:00|8375.5|8360.5|8379.5|8364.5|8379.5|8364.5|8375.5|8360.5|2
1621422000000|2021-05-19 11:00:00|8379.4|8364.4|8373.5|8358.5|8379.4|8364.4|8372|8357|8
1621422300000|2021-05-19 11:05:00|8374|8359|8353.8|8338.8|8376|8361|8353.8|8338.8|18
1621422600000|2021-05-19 11:10:00|8354|8339|8362.6|8347.6|8363.8|8348.8|8354|8339|314
1621422900000|2021-05-19 11:15:00|8363|8348|8348.2|8333.2|8363.3|8348.3|8346.8|8331.8|13
1621423200000|2021-05-19 11:20:00|8347.3|8332.3|8335.4|8320.4|8347.3|8332.3|8335|8320|56
1621423500000|2021-05-19 11:25:00|8335.1|8320.1|8331.4|8316.4|8343|8328|8327|8312|28
1621423800000|2021-05-19 11:30:00|8331|8316|8336.3|8321.3|8337.9|8322.9|8328|8313|18
1621424100000|2021-05-19 11:35:00|8332.1|8317.1|8317.7|8302.7|8332.1|8317.1|8317.7|8302.7|30
1621424400000|2021-05-19 11:40:00|8318.2|8303.2|8303.8|8288.8|8318.2|8303.2|8302.3|8287.3|153
1621424700000|2021-05-19 11:45:00|8303.3|8288.3|8299.5|8284.5|8310.4|8295.4|8296|8281|393
1621425000000|2021-05-19 11:50:00|8299.6|8284.6|8300.5|8285.5|8303.5|8288.5|8297|8282|83
1621425300000|2021-05-19 11:55:00|8300.9|8285.9|8307.1|8292.1|8311.6|8296.6|8300.9|8285.9|38
1621425600000|2021-05-19 12:00:00|8307.8|8292.8|8272.8|8257.8|8308.6|8293.6|8272.8|8257.8|285
1621425900000|2021-05-19 12:05:00|8269.3|8254.3|8273.8|8258.8|8278.7|8263.7|8257.3|8242.3|223
1621426200000|2021-05-19 12:10:00|8270.8|8255.8|8263.3|8248.3|8270.8|8255.8|8262.2|8247.2|89
1621426500000|2021-05-19 12:15:00|8263.1|8248.1|8269.8|8254.8|8271.3|8256.3|8263.1|8248.1|62
1621426800000|2021-05-19 12:20:00|8269.7|8254.7|8276.4|8261.4|8276.5|8261.5|8265.7|8250.7|56
1621427100000|2021-05-19 12:25:00|8276.9|8261.9|8268.3|8253.3|8279.2|8264.2|8262.3|8247.3|72
1621427400000|2021-05-19 12:30:00|8269|8254|8270.3|8255.3|8270.4|8255.4|8254.3|8239.3|144
1621427700000|2021-05-19 12:35:00|8270.6|8255.6|8250.8|8235.8|8274.3|8259.3|8249.3|8234.3|135
1621428000000|2021-05-19 12:40:00|8250.3|8235.3|8237.1|8222.1|8256.8|8241.8|8237.1|8222.1|286
1621428300000|2021-05-19 12:45:00|8238.3|8223.3|8247|8232|8251.4|8236.4|8237|8222|196
1621428600000|2021-05-19 12:50:00|8245.9|8230.9|8240.1|8225.1|8247.1|8232.1|8237.6|8222.6|59
1621428900000|2021-05-19 12:55:00|8239.5|8224.5|8234.5|8219.5|8240.8|8225.8|8228.1|8213.1|368
1621429200000|2021-05-19 13:00:00|8234.1|8219.1|8224.4|8209.4|8234.1|8219.1|8223.5|8208.5|178
1621429500000|2021-05-19 13:05:00|8224|8209|8231.8|8216.8|8233.4|8218.4|8212.7|8197.7|261
1621429800000|2021-05-19 13:10:00|8232.3|8217.3|8240.5|8225.5|8246.8|8231.8|8227.5|8212.5|195
1621430100000|2021-05-19 13:15:00|8238.4|8223.4|8251|8236|8251.5|8236.5|8228.5|8213.5|88
1621430400000|2021-05-19 13:20:00|8251.7|8236.7|8274|8259|8275.7|8260.7|8249.5|8234.5|142
1621430700000|2021-05-19 13:25:00|8274.1|8259.1|8273.1|8258.1|8274.9|8259.9|8263|8248|78
1621431000000|2021-05-19 13:30:00|8272.8|8257.8|8243.1|8228.1|8278.1|8263.1|8237.3|8222.3|257
1621431300000|2021-05-19 13:35:00|8243.5|8228.5|8254.4|8239.4|8265.3|8250.3|8243.5|8228.5|161
1621431600000|2021-05-19 13:40:00|8254.1|8239.1|8250.7|8235.7|8254.1|8239.1|8233.6|8218.6|205
1621431900000|2021-05-19 13:45:00|8250.2|8235.2|8276.9|8261.9|8282.1|8267.1|8249.4|8234.4|173
1621432200000|2021-05-19 13:50:00|8277.9|8262.9|8272.2|8257.2|8282.7|8267.7|8257.8|8242.8|171
1621432500000|2021-05-19 13:55:00|8272.1|8257.1|8270.1|8255.1|8274.7|8259.7|8262|8247|143
1621432800000|2021-05-19 14:00:00|8270.6|8255.6|8256.7|8241.7|8270.6|8255.6|8248.6|8233.6|109
1621433100000|2021-05-19 14:05:00|8256.6|8241.6|8228.3|8213.3|8256.6|8241.6|8221.8|8206.8|210
1621433400000|2021-05-19 14:10:00|8227.8|8212.8|8232|8217|8233.4|8218.4|8220.9|8205.9|228
1621433700000|2021-05-19 14:15:00|8231.5|8216.5|8244.2|8229.2|8250.1|8235.1|8222.5|8207.5|252
1621434000000|2021-05-19 14:20:00|8243.7|8228.7|8231.8|8216.8|8246.1|8231.1|8224.9|8209.9|112
1621434300000|2021-05-19 14:25:00|8231.5|8216.5|8252.1|8237.1|8253.5|8238.5|8230.3|8215.3|176
1621434600000|2021-05-19 14:30:00|8250.7|8235.7|8255.4|8240.4|8256.4|8241.4|8232.1|8217.1|164
1621434900000|2021-05-19 14:35:00|8256.2|8241.2|8224.9|8209.9|8262.2|8247.2|8223.4|8208.4|203
1621435200000|2021-05-19 14:40:00|8225.3|8210.3|8240.5|8225.5|8240.6|8225.6|8221.6|8206.6|211
1621435500000|2021-05-19 14:45:00|8240.1|8225.1|8229.3|8214.3|8240.5|8225.5|8218.3|8203.3|221
1621435800000|2021-05-19 14:50:00|8229.4|8214.4|8232.8|8217.8|8242.2|8227.2|8223.8|8208.8|91
1621436100000|2021-05-19 14:55:00|8234.8|8219.8|8231.7|8216.7|8234.8|8219.8|8222.7|8207.7|120
1621436400000|2021-05-19 15:00:00|8229.7|8214.7|8240.3|8225.3|8240.5|8225.5|8221.7|8206.7|92
1621436700000|2021-05-19 15:05:00|8240.8|8225.8|8255.8|8240.8|8258.7|8243.7|8239.8|8224.8|177
1621437000000|2021-05-19 15:10:00|8255.3|8240.3|8260.9|8245.9|8260.9|8245.9|8246|8231|79
1621437300000|2021-05-19 15:15:00|8260.2|8245.2|8235.4|8220.4|8260.2|8245.2|8235.4|8220.4|159
1621437600000|2021-05-19 15:20:00|8235|8220|8252.1|8237.1|8254.9|8239.9|8233|8218|166
1621437900000|2021-05-19 15:25:00|8252.5|8237.5|8246.1|8231.1|8254.5|8239.5|8245.1|8230.1|45
1621438200000|2021-05-19 15:30:00|8246.4|8231.4|8241.8|8226.8|8249.9|8234.9|8237.3|8222.3|203
1621438500000|2021-05-19 15:35:00|8240.6|8225.6|8244.3|8229.3|8251.9|8236.9|8236.8|8221.8|69
1621438800000|2021-05-19 15:40:00|8243.3|8228.3|8245.4|8230.4|8250.3|8235.3|8238.3|8223.3|54
1621439100000|2021-05-19 15:45:00|8245.8|8230.8|8248.8|8233.8|8253.8|8238.8|8245.8|8230.8|106
1621439400000|2021-05-19 15:50:00|8249.8|8234.8|8253.6|8238.6|8260.9|8245.9|8249.8|8234.8|73
1621439700000|2021-05-19 15:55:00|8254.1|8239.1|8257.8|8242.8|8266|8251|8254.1|8239.1|159
1621440000000|2021-05-19 16:00:00|8257.3|8242.3|8250.3|8235.3|8260|8245|8250.2|8235.2|87
1621440300000|2021-05-19 16:05:00|8248.3|8233.3|8261.3|8246.3|8262.5|8247.5|8248.3|8233.3|84
1621440600000|2021-05-19 16:10:00|8260.3|8245.3|8269.5|8254.5|8273.6|8258.6|8259.2|8244.2|90
1621440900000|2021-05-19 16:15:00|8270|8255|8262.9|8247.9|8273|8258|8262.9|8247.9|67
1621441200000|2021-05-19 16:20:00|8263.6|8248.6|8271.5|8256.5|8282.5|8267.5|8263.6|8248.6|90
1621441500000|2021-05-19 16:25:00|8272.3|8257.3|8260.5|8245.5|8273.5|8258.5|8260.5|8245.5|41
1621441800000|2021-05-19 16:30:00|8259.5|8244.5|8259.9|8244.9|8261|8246|8254.5|8239.5|51
1621442100000|2021-05-19 16:35:00|8261|8246|8266.5|8251.5|8270.6|8255.6|8256.1|8241.1|100
1621442400000|2021-05-19 16:40:00|8266.1|8251.1|8263|8248|8270.9|8255.9|8261|8246|52
1621442700000|2021-05-19 16:45:00|8264.4|8249.4|8259|8244|8264.5|8249.5|8256.5|8241.5|52
1621443000000|2021-05-19 16:50:00|8258.5|8243.5|8258|8243|8260.5|8245.5|8253.1|8238.1|32
1621443300000|2021-05-19 16:55:00|8257.6|8242.6|8262.5|8247.5|8267|8252|8255.4|8240.4|54
1621443600000|2021-05-19 17:00:00|8262.1|8247.1|8268|8253|8269|8254|8256|8241|42
1621443900000|2021-05-19 17:05:00|8267.2|8252.2|8274|8259|8274.5|8259.5|8266|8251|79
1621444200000|2021-05-19 17:10:00|8274.4|8259.4|8281.8|8266.8|8282.8|8267.8|8272.5|8257.5|26
1621444500000|2021-05-19 17:15:00|8282|8267|8282.8|8267.8|8283.8|8268.8|8278.1|8263.1|27
1621444800000|2021-05-19 17:20:00|8282.9|8267.9|8265.5|8250.5|8282.9|8267.9|8264.5|8249.5|59
1621445100000|2021-05-19 17:25:00|8265.1|8250.1|8271|8256|8274.6|8259.6|8260.5|8245.5|70
1621445400000|2021-05-19 17:30:00|8271.5|8256.5|8263|8248|8271.5|8256.5|8263|8248|43
1621445700000|2021-05-19 17:35:00|8262.5|8247.5|8256.6|8241.6|8265.8|8250.8|8256.6|8241.6|35
1621446000000|2021-05-19 17:40:00|8257.8|8242.8|8259.5|8244.5|8259.5|8244.5|8250.4|8235.4|46
1621446300000|2021-05-19 17:45:00|8260|8245|8254.5|8239.5|8263|8248|8251|8236|35
1621446600000|2021-05-19 17:50:00|8255|8240|8259.7|8244.7|8263.4|8248.4|8250.9|8235.9|57
1621446900000|2021-05-19 17:55:00|8259.9|8244.9|8267|8252|8269.5|8254.5|8257.1|8242.1|59
1621447200000|2021-05-19 18:00:00|8268.1|8253.1|8284.1|8269.1|8289.6|8274.6|8265.5|8250.5|91
1621447500000|2021-05-19 18:05:00|8282.9|8267.9|8281|8266|8287.5|8272.5|8272|8257|82
1621447800000|2021-05-19 18:10:00|8278.5|8263.5|8274.5|8259.5|8307.2|8292.2|8265.9|8250.9|581
1621448100000|2021-05-19 18:15:00|8273.5|8258.5|8294|8279|8300.6|8285.6|8270.5|8255.5|249
1621472400000|2021-05-20 01:00:00|8348.9|8311.4|8312.9|8297.9|8351.9|8314.4|8303.4|8281.3|37
1621472700000|2021-05-20 01:05:00|8311.4|8296.4|8272.1|8257.1|8314.7|8299.7|8272.1|8251.9|46
1621473000000|2021-05-20 01:10:00|8272|8257|8266.1|8251.1|8278.6|8263.6|8266.1|8251.1|9
1621473300000|2021-05-20 01:15:00|8265.7|8250.7|8279|8264|8285.8|8269.6|8265.7|8250.7|9
1621473600000|2021-05-20 01:20:00|8280.5|8265.5|8278|8263|8280.6|8265.6|8271.1|8256.1|9
1621473900000|2021-05-20 01:25:00|8278.1|8263.1|8278.1|8263.1|8283.1|8268.1|8278|8263|4
1621474200000|2021-05-20 01:30:00|8278.5|8263.5|8281.3|8266.3|8281.3|8266.3|8277.7|8262.7|2
1621474500000|2021-05-20 01:35:00|8281.7|8266.7|8288.1|8273.1|8289.6|8274.6|8281.7|8266.7|6
1621474800000|2021-05-20 01:40:00|8288.2|8273.2|8295.2|8280.2|8295.2|8280.2|8288.2|8273.2|13
1621475100000|2021-05-20 01:45:00|8295.3|8280.3|8299.9|8284.9|8300.4|8285.4|8295.3|8280.3|1
1621475400000|2021-05-20 01:50:00|8300.2|8285.2|8307.4|8292.4|8307.8|8292.8|8300.1|8285.1|6
1621475700000|2021-05-20 01:55:00|8307|8292|8310.1|8295.1|8312.9|8297.9|8307|8292|8
1621476000000|2021-05-20 02:00:00|8310|8295|8307.9|8282.9|8310.4|8295.4|8299.2|8268.5|37
1621476300000|2021-05-20 02:05:00|8301.2|8286.2|8313.6|8298.6|8314.7|8299.7|8300.7|8285.7|5
1621476600000|2021-05-20 02:10:00|8314|8299|8311.8|8296.8|8314.3|8299.3|8311.8|8296.8|8
1621476900000|2021-05-20 02:15:00|8310.8|8295.8|8304.7|8279.7|8313.3|8295.8|8304.7|8273.9|2
1621477200000|2021-05-20 02:20:00|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|0
1621477500000|2021-05-20 02:25:00|8305|8280|8304.5|8279.5|8305|8280|8304.5|8279.5|2
1621477800000|2021-05-20 02:30:00|8304|8279|8303|8278|8304.3|8279.3|8303|8278|0
1621478100000|2021-05-20 02:35:00|8302.8|8277.8|8299.3|8274.3|8303.2|8278.2|8299.3|8274.3|0
1621478400000|2021-05-20 02:40:00|8298.8|8273.8|8293.3|8278.3|8299.2|8279.8|8291.3|8273.3|0
1621478700000|2021-05-20 02:45:00|8293.6|8278.6|8303.1|8288.1|8303.1|8288.1|8293.6|8278.6|2
1621479000000|2021-05-20 02:50:00|8303.6|8288.6|8314.1|8299.1|8314.1|8299.1|8303.6|8288.6|4
1621479300000|2021-05-20 02:55:00|8314.8|8299.8|8313.1|8298.1|8314.8|8299.8|8312.4|8297.4|3
1621479600000|2021-05-20 03:00:00|8312.7|8297.7|8312.1|8297.1|8315.2|8297.7|8309.4|8290.2|2
1621479900000|2021-05-20 03:05:00|8312.8|8297.8|8312.9|8297.9|8315.9|8297.9|8309.9|8290.9|4
1621480200000|2021-05-20 03:10:00|8312.8|8297.8|8313.2|8298.2|8313.2|8298.2|8312.8|8297.8|2
1621480500000|2021-05-20 03:15:00|8313.6|8298.6|8315.2|8290.2|8315.2|8298.6|8313.2|8290.2|2
1621480800000|2021-05-20 03:20:00|8315.3|8290.3|8314.9|8289.9|8315.3|8294.9|8309.5|8289.9|2
1621481100000|2021-05-20 03:25:00|8315.3|8290.3|8315|8277.5|8318|8294.9|8309.5|8277.4|5
1621481400000|2021-05-20 03:30:00|8315.2|8277.7|8312|8274.5|8315.2|8277.7|8312|8274.5|5
1621481700000|2021-05-20 03:35:00|8311.6|8274.1|8311.5|8274|8311.6|8274.1|8311.5|8274|0
1621483200000|2021-05-20 04:00:00|||||||||2
1621483500000|2021-05-20 04:05:00|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|0
1621483800000|2021-05-20 04:10:00|8311.5|8274|8311.5|8274|8311.9|8274.4|8311.5|8274|0
1621484100000|2021-05-20 04:15:00|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|0
1621484700000|2021-05-20 04:25:00|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|0
1621485300000|2021-05-20 04:35:00|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|0
1621486500000|2021-05-20 04:55:00|8303.5|8278.5|8296.1|8281.1|8303.5|8281.1|8296.1|8278.5|0
1621486800000|2021-05-20 05:00:00|8302.5|8277.5|8308.5|8271|8308.6|8278.5|8302.5|8271|2
1621487100000|2021-05-20 05:05:00|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|0
1621488000000|2021-05-20 05:20:00|8308.6|8271.1|8301.8|8276.8|8308.6|8276.8|8301.8|8271.1|0
1621488300000|2021-05-20 05:25:00|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|18
1621488600000|2021-05-20 05:30:00|8308.7|8271.2|8317.4|8292.4|8324.8|8309.8|8302.1|8271.2|16
1621488900000|2021-05-20 05:35:00|8317.9|8302.9|8318.8|8303.8|8319.4|8304.4|8317.9|8292.9|4
1621489200000|2021-05-20 05:40:00|8319.1|8304.1|8357.6|8342.6|8357.6|8342.6|8319.1|8304.1|30
1621489500000|2021-05-20 05:45:00|8357.9|8342.9|8347.3|8332.3|8360.7|8345.7|8331.9|8313.4|16
1621489800000|2021-05-20 05:50:00|8346.9|8331.9|8340.8|8325.8|8347.6|8332.6|8339.3|8324.3|4
1621490100000|2021-05-20 05:55:00|8343.1|8328.1|8359.2|8334.2|8359.7|8338.6|8343.1|8328.1|12
1621490400000|2021-05-20 06:00:00|8355|8340|8350.9|8325.9|8357.3|8340.3|8350.9|8318.7|15
1621490700000|2021-05-20 06:05:00|8349.9|8324.9|8348.8|8323.8|8349.9|8324.9|8348.8|8323.8|2
1621491000000|2021-05-20 06:10:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|3
1621491300000|2021-05-20 06:15:00|8349.1|8311.6|8349.1|8311.6|8352.8|8324.2|8342.8|8311.6|2
1621491600000|2021-05-20 06:20:00|8351.9|8314.4|8341.9|8326.9|8353.2|8326.9|8339.2|8311.6|1
1621491900000|2021-05-20 06:25:00|8345|8320|8348.7|8333.7|8348.9|8333.9|8334.5|8319.1|6
1621492200000|2021-05-20 06:30:00|8350.2|8335.2|8364.7|8349.7|8364.9|8349.9|8350.2|8331.9|32
1621492500000|2021-05-20 06:35:00|8364.3|8349.3|8363|8338|8367.7|8349.3|8362.4|8337.4|1
1621492800000|2021-05-20 06:40:00|8363.1|8338.1|8358.2|8343.2|8363.1|8344.4|8356.5|8338|5
1621493100000|2021-05-20 06:45:00|8359.3|8344.3|8362.1|8347.1|8363.5|8348.5|8359.1|8344.1|36
1621493400000|2021-05-20 06:50:00|8360.8|8345.8|8360.3|8345.3|8360.8|8345.8|8359.7|8344.7|2
1621493700000|2021-05-20 06:55:00|8360.1|8345.1|8364.3|8349.3|8364.3|8349.3|8358.1|8343.1|13
1621494000000|2021-05-20 07:00:00|8364.8|8349.8|8349.6|8334.6|8368.6|8353.6|8349.6|8334.6|29
1621494300000|2021-05-20 07:05:00|8350.1|8335.1|8337.7|8322.7|8355.4|8340.4|8337.7|8322.7|61
1621494600000|2021-05-20 07:10:00|8337.3|8322.3|8335.5|8320.5|8337.3|8322.3|8335.5|8320.5|6
1621494900000|2021-05-20 07:15:00|8336.2|8321.2|8336.8|8321.8|8337.3|8322.3|8335.8|8320.8|3
1621495200000|2021-05-20 07:20:00|8337.2|8322.2|8346.2|8331.2|8350.3|8335.3|8337.2|8322.2|50
1621495500000|2021-05-20 07:25:00|8347.3|8332.3|8347.6|8332.6|8348|8333|8346.7|8331.7|13
1621495800000|2021-05-20 07:30:00|8347.2|8332.2|8346.7|8331.7|8347.2|8332.2|8346.7|8331.7|5
1621496100000|2021-05-20 07:35:00|8350.2|8335.2|8347.2|8332.2|8352.7|8337.7|8344.7|8329.7|168
1621496400000|2021-05-20 07:40:00|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.6|8331.6|7
1621496700000|2021-05-20 07:45:00|8347.4|8332.4|8345.2|8330.2|8347.7|8332.7|8345.2|8330.2|35
1621497000000|2021-05-20 07:50:00|8346.7|8331.7|8348.2|8333.2|8348.2|8333.2|8346.7|8331.7|1
1621497300000|2021-05-20 07:55:00|8347.7|8332.7|8348.2|8333.2|8348.2|8333.2|8347.7|8332.7|3
1621497600000|2021-05-20 08:00:00|8348.7|8333.7|8351.7|8336.7|8353.2|8338.2|8348.7|8333.7|116
1621497900000|2021-05-20 08:05:00|8352.2|8337.2|8352|8337|8352.7|8337.7|8351.7|8336.7|7
1621498200000|2021-05-20 08:10:00|8352.2|8337.2|8352.9|8337.9|8352.9|8337.9|8351.5|8336.5|23
1621498500000|2021-05-20 08:15:00|8353.5|8338.5|8359.9|8344.9|8364.5|8349.5|8353.5|8338.5|16
1621498800000|2021-05-20 08:20:00|8359.8|8344.8|8348.4|8333.4|8359.8|8344.8|8348.3|8333.3|4
1621499100000|2021-05-20 08:25:00|8349.7|8334.7|8338.1|8323.1|8357.4|8342.4|8335.2|8320.2|198
1621499400000|2021-05-20 08:30:00|8338.9|8323.9|8331|8316|8343.9|8328.9|8329.5|8314.5|29
1621499700000|2021-05-20 08:35:00|8331.4|8316.4|8328.1|8313.1|8334.4|8319.4|8324.2|8309.2|30
1621500000000|2021-05-20 08:40:00|8331.4|8316.4|8332.7|8317.7|8334.7|8319.7|8320.1|8305.1|32
1621500300000|2021-05-20 08:45:00|8333.5|8318.5|8329|8314|8334|8319|8322.2|8307.2|12
1621500600000|2021-05-20 08:50:00|8328.6|8313.6|8314|8299|8328.6|8313.6|8314|8299|7
1621500900000|2021-05-20 08:55:00|8314.4|8299.4|8317.5|8302.5|8321|8306|8313.5|8298.5|5
1621501200000|2021-05-20 09:00:00|8317.1|8302.1|8331.5|8316.5|8331.5|8316.5|8317|8302|5
1621501500000|2021-05-20 09:05:00|8332|8317|8347|8332|8347|8332|8332|8317|12
1621501800000|2021-05-20 09:10:00|8345.7|8330.7|8350.2|8335.2|8352.1|8337.1|8343.6|8328.6|19
1621502100000|2021-05-20 09:15:00|8350.6|8335.6|8352.8|8337.8|8356.5|8341.5|8350.6|8335.6|73
1621502400000|2021-05-20 09:20:00|8352.1|8337.1|8341.4|8326.4|8352.4|8337.4|8341.4|8326.4|21
1621502700000|2021-05-20 09:25:00|8340.9|8325.9|8353.7|8338.7|8353.7|8338.7|8338|8323|144
1621503000000|2021-05-20 09:30:00|8353.3|8338.3|8348.1|8333.1|8353.7|8338.7|8346.8|8331.8|75
1621503300000|2021-05-20 09:35:00|8347.8|8332.8|8321.9|8306.9|8347.8|8332.8|8319.4|8304.4|51
1621503600000|2021-05-20 09:40:00|8321.4|8306.4|8321|8306|8321.6|8306.6|8316.1|8301.1|6
1621503900000|2021-05-20 09:45:00|8321.7|8306.7|8331.5|8316.5|8331.5|8316.5|8321.7|8306.7|4
1621504200000|2021-05-20 09:50:00|8333|8318|8339.4|8324.4|8341.5|8326.5|8333|8318|9
1621504500000|2021-05-20 09:55:00|8342|8327|8340.6|8325.6|8343.6|8328.6|8338.6|8323.6|6
1621504800000|2021-05-20 10:00:00|8339.6|8324.6|8338|8323|8339.6|8324.6|8327.6|8312.6|4
1621505100000|2021-05-20 10:05:00|||||||||1
1621505400000|2021-05-20 10:10:00|8338.7|8323.7|8340.7|8325.7|8348.9|8333.9|8338.7|8323.7|21
1621505700000|2021-05-20 10:15:00|8340.9|8325.9|8340.9|8325.9|8341.2|8326.2|8335.9|8320.9|1
1621506000000|2021-05-20 10:20:00|8342.9|8327.9|8338.3|8323.3|8342.9|8327.9|8338.3|8323.3|2
1621506300000|2021-05-20 10:25:00|8339.1|8324.1|8336.4|8321.4|8339.1|8324.1|8328|8313|27
1621506600000|2021-05-20 10:30:00|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|0
1621506900000|2021-05-20 10:35:00|8336.6|8321.6|8330|8315|8336.6|8321.6|8330|8315|2
1621507200000|2021-05-20 10:40:00|8330.4|8315.4|8326.2|8301.2|8334|8319|8321.6|8299.2|336
1621507500000|2021-05-20 10:45:00|8325.1|8300.1|8310.7|8295.7|8325.1|8300.7|8307.2|8292.2|88
1621507800000|2021-05-20 10:50:00|8309.9|8294.9|8310.3|8295.3|8310.5|8295.5|8307.2|8292.2|0
1621508100000|2021-05-20 10:55:00|8311.1|8296.1|8297|8282|8314.1|8299.1|8296.9|8281.9|176
1621508400000|2021-05-20 11:00:00|8298.5|8283.5|8294.6|8279.6|8306.4|8289.2|8272.5|8257.5|459
1621508700000|2021-05-20 11:05:00|8294|8279|8297.7|8282.7|8297.7|8282.7|8291.6|8276.6|18
1621509000000|2021-05-20 11:10:00|8297.3|8282.3|8308.4|8293.4|8308.4|8293.4|8296.9|8281.9|14
1621509300000|2021-05-20 11:15:00|8307.3|8292.3|8310.4|8295.4|8312.4|8297.4|8301.5|8286.5|8
1621509600000|2021-05-20 11:20:00|8310.8|8295.8|8313.8|8298.8|8313.8|8298.8|8307.2|8292.2|4
1621509900000|2021-05-20 11:25:00|8313|8298|8306.7|8291.7|8317.2|8302.2|8302.5|8287.5|11
1621510200000|2021-05-20 11:30:00|8309.3|8294.3|8317.8|8302.8|8325.8|8310.8|8300|8285|65
1621510500000|2021-05-20 11:35:00|8310.5|8295.5|8307.5|8292.5|8312.4|8297.4|8307.5|8292.5|65
1621510800000|2021-05-20 11:40:00|8307.1|8292.1|8298.8|8283.8|8309.5|8294.5|8298.8|8283.8|19
1621511100000|2021-05-20 11:45:00|8297|8282|8290.6|8275.6|8303.3|8288.3|8290.3|8275.3|74
1621511400000|2021-05-20 11:50:00|8291|8276|8300.9|8285.9|8304.4|8289.4|8276.6|8261.6|93
1621511700000|2021-05-20 11:55:00|8301.3|8286.3|8302.9|8287.9|8308.3|8293.3|8293.9|8278.9|62
1621512000000|2021-05-20 12:00:00|8302.5|8287.5|8280.9|8265.9|8306.5|8291.5|8275.8|8260.8|68
1621512300000|2021-05-20 12:05:00|8281|8266|8264|8249|8282.1|8267.1|8262.9|8247.9|55
1621512600000|2021-05-20 12:10:00|8263.5|8248.5|8260.5|8245.5|8264.8|8249.8|8257.3|8242.3|125
1621512900000|2021-05-20 12:15:00|8257.1|8242.1|8263.2|8248.2|8269.4|8254.4|8249.3|8234.3|200
1621513200000|2021-05-20 12:20:00|8262.8|8247.8|8256.4|8241.4|8262.9|8247.9|8255.4|8240.4|36
1621513500000|2021-05-20 12:25:00|8256|8241|8268.4|8253.4|8270.4|8255.4|8255.3|8240.3|25
1621513800000|2021-05-20 12:30:00|8267|8252|8277.1|8262.1|8277.1|8262.1|8261.8|8246.8|96
1621514100000|2021-05-20 12:35:00|8277.6|8262.6|8256.6|8241.6|8279.8|8264.8|8255.4|8240.4|79
1621514400000|2021-05-20 12:40:00|8256.4|8241.4|8253.4|8238.4|8259.3|8244.3|8249.9|8234.9|75
1621514700000|2021-05-20 12:45:00|8255.1|8240.1|8258.6|8243.6|8266.3|8251.3|8249.9|8234.9|48
1621515000000|2021-05-20 12:50:00|8258.1|8243.1|8254.2|8239.2|8258.4|8243.4|8251.4|8236.4|49
1621515300000|2021-05-20 12:55:00|8254.1|8239.1|8268.9|8253.9|8270.3|8255.3|8254.1|8239.1|88
1621515600000|2021-05-20 13:00:00|8270.4|8255.4|8265.4|8250.4|8274.3|8259.3|8261.8|8246.8|120
1621515900000|2021-05-20 13:05:00|8266.8|8251.8|8260.3|8245.3|8268.4|8253.4|8260.3|8245.3|20
1621516200000|2021-05-20 13:10:00|8259.3|8244.3|8270.8|8255.8|8274.3|8259.3|8258.8|8243.8|69
1621516500000|2021-05-20 13:15:00|8270.6|8255.6|8260.5|8245.5|8270.8|8255.8|8259.3|8244.3|103
1621516800000|2021-05-20 13:20:00|8260.6|8245.6|8254.1|8239.1|8260.6|8245.6|8250.6|8235.6|271
1621517100000|2021-05-20 13:25:00|8254.6|8239.6|8252.6|8237.6|8259.6|8244.6|8251.6|8236.6|78
1621517400000|2021-05-20 13:30:00|8252.1|8237.1|8241.9|8226.9|8256.9|8241.9|8239.6|8224.6|643
1621517700000|2021-05-20 13:35:00|8243.7|8228.7|8236.7|8221.7|8245.7|8230.7|8235|8220|171
1621518000000|2021-05-20 13:40:00|8236.9|8221.9|8244.2|8229.2|8249.9|8234.9|8235.9|8220.9|109
1621518300000|2021-05-20 13:45:00|8242.2|8227.2|8239.1|8224.1|8243.8|8228.8|8234.9|8219.9|203
1621518600000|2021-05-20 13:50:00|8238|8223|8240.6|8225.6|8242.9|8227.9|8236.5|8221.5|163
1621518900000|2021-05-20 13:55:00|8240.3|8225.3|8251.8|8236.8|8262.3|8247.3|8239.8|8224.8|175
1621519200000|2021-05-20 14:00:00|8250.9|8235.9|8247.3|8232.3|8261.3|8246.3|8246.3|8231.3|133
1621519500000|2021-05-20 14:05:00|8248.5|8233.5|8234.3|8219.3|8248.5|8233.5|8233.5|8218.5|176
1621519800000|2021-05-20 14:10:00|8233.8|8218.8|8218.8|8203.8|8234.7|8219.7|8218.8|8203.8|401
1621520100000|2021-05-20 14:15:00|8218.4|8203.4|8221|8206|8222.7|8207.7|8213.2|8198.2|358
1621520400000|2021-05-20 14:20:00|8220.2|8205.2|8243.7|8228.7|8247.9|8232.9|8220.2|8205.2|257
1621520700000|2021-05-20 14:25:00|8243.8|8228.8|8230.6|8215.6|8243.8|8228.8|8230.6|8215.6|78
1621521000000|2021-05-20 14:30:00|8230.8|8215.8|8205|8190|8232.5|8217.5|8185|8170|464
1621521300000|2021-05-20 14:35:00|8204.8|8189.8|8220|8205|8224.3|8209.3|8200.8|8185.8|237
1621521600000|2021-05-20 14:40:00|8219.9|8204.9|8216|8201|8227.5|8212.5|8214.3|8199.3|153
1621521900000|2021-05-20 14:45:00|8216.1|8201.1|8227.4|8212.4|8234.4|8219.4|8216.1|8201.1|96
1621522200000|2021-05-20 14:50:00|8226.3|8211.3|8229.3|8214.3|8232|8217|8215.4|8200.4|126
1621522500000|2021-05-20 14:55:00|8228.9|8213.9|8217.5|8202.5|8229.9|8214.9|8213.3|8198.3|105
1621522800000|2021-05-20 15:00:00|8217.6|8202.6|8226.9|8211.9|8231.8|8216.8|8217.6|8202.6|99
1621523100000|2021-05-20 15:05:00|8226.5|8211.5|8221|8206|8236.8|8221.8|8216.5|8201.5|77
1621523400000|2021-05-20 15:10:00|8221.8|8206.8|8217.3|8202.3|8222|8207|8216.4|8201.4|89
1621523700000|2021-05-20 15:15:00|8216.9|8201.9|8218|8203|8219.5|8204.5|8215.9|8200.9|200
1621524000000|2021-05-20 15:20:00|8219|8204|8218.1|8203.1|8219.8|8204.8|8213.1|8198.1|100
1621524300000|2021-05-20 15:25:00|8218.5|8203.5|8220|8205|8228.3|8213.3|8218.5|8203.5|86
1621524600000|2021-05-20 15:30:00|8219.5|8204.5|8213|8198|8220.5|8205.5|8212.9|8197.9|97
1621524900000|2021-05-20 15:35:00|8212.9|8197.9|8213.1|8198.1|8217.5|8202.5|8212.9|8197.9|63
1621525200000|2021-05-20 15:40:00|8213.5|8198.5|8238.1|8223.1|8239.8|8224.8|8212.5|8197.5|245
1621525500000|2021-05-20 15:45:00|8238.6|8223.6|8231.5|8216.5|8240.4|8225.4|8231.5|8216.5|203
1621525800000|2021-05-20 15:50:00|8230|8215|8225.9|8210.9|8236.4|8221.4|8223.9|8208.9|36
1621526100000|2021-05-20 15:55:00|8225.6|8210.6|8228.6|8213.6|8232|8217|8219.9|8204.9|85
1621526400000|2021-05-20 16:00:00|8228|8213|8238.9|8223.9|8239.4|8224.4|8221.5|8206.5|99
1621526700000|2021-05-20 16:05:00|8238.1|8223.1|8235.3|8220.3|8240.9|8225.9|8227.6|8212.6|85
1621527000000|2021-05-20 16:10:00|8235.1|8220.1|8235|8220|8239.1|8224.1|8228.6|8213.6|62
1621527300000|2021-05-20 16:15:00|8234.3|8219.3|8234.6|8219.6|8235|8220|8228.5|8213.5|83
1621527600000|2021-05-20 16:20:00|8233.6|8218.6|8236.3|8221.3|8238.3|8223.3|8231.4|8216.4|57
1621527900000|2021-05-20 16:25:00|8235.8|8220.8|8238.6|8223.6|8240.1|8225.1|8233.8|8218.8|63
1621528200000|2021-05-20 16:30:00|8238.3|8223.3|8238|8223|8241|8226|8237.6|8222.6|87
1621528500000|2021-05-20 16:35:00|8237.9|8222.9|8231.4|8216.4|8238.9|8223.9|8230.9|8215.9|69
1621528800000|2021-05-20 16:40:00|8231.9|8216.9|8229.9|8214.9|8235.4|8220.4|8229.9|8214.9|43
1621529100000|2021-05-20 16:45:00|8228.9|8213.9|8233.9|8218.9|8236.4|8221.4|8228.9|8213.9|43
1621529400000|2021-05-20 16:50:00|8235.6|8220.6|8231.4|8216.4|8237|8222|8230.9|8215.9|90
1621529700000|2021-05-20 16:55:00|8231.6|8216.6|8233.5|8218.5|8235.5|8220.5|8229.1|8214.1|67
1621530000000|2021-05-20 17:00:00|8233.9|8218.9|8234.6|8219.6|8237.9|8222.9|8233.9|8218.9|49
1621530300000|2021-05-20 17:05:00|8235|8220|8235.5|8220.5|8241.3|8226.3|8234.6|8219.6|59
1621530600000|2021-05-20 17:10:00|8235.1|8220.1|8225.1|8210.1|8236.5|8221.5|8225.1|8210.1|63
1621530900000|2021-05-20 17:15:00|8224.6|8209.6|8212.6|8197.6|8227.1|8212.1|8212.3|8197.3|183
1621531200000|2021-05-20 17:20:00|8212.3|8197.3|8215.5|8200.5|8215.8|8200.8|8208.4|8193.4|202
1621531500000|2021-05-20 17:25:00|8219|8204|8204.6|8189.6|8219|8204|8203.8|8188.8|135
1621531800000|2021-05-20 17:30:00|8205.1|8190.1|8209.6|8194.6|8211.1|8196.1|8204.1|8189.1|145
1621532100000|2021-05-20 17:35:00|8209.3|8194.3|8196.4|8181.4|8209.3|8194.3|8196.3|8181.3|177
1621532400000|2021-05-20 17:40:00|8194.6|8179.6|8192.9|8177.9|8199.4|8184.4|8189.9|8174.9|321
1621532700000|2021-05-20 17:45:00|8193.3|8178.3|8187.9|8172.9|8193.9|8178.9|8184.9|8169.9|350
1621533000000|2021-05-20 17:50:00|8188|8173|8186.4|8171.4|8194.3|8179.3|8185.3|8170.3|169
1621533300000|2021-05-20 17:55:00|8185.9|8170.9|8189.6|8174.6|8192|8177|8175.5|8160.5|446
1621533600000|2021-05-20 18:00:00|8189.1|8174.1|8183.1|8168.1|8192.9|8177.9|8180.3|8165.3|453
1621533900000|2021-05-20 18:05:00|8183.3|8168.3|8176.5|8161.5|8183.3|8168.3|8173.9|8158.9|627
1621534200000|2021-05-20 18:10:00|8176.2|8161.2|8174.7|8159.7|8178.5|8163.5|8168|8153|1137
1621534500000|2021-05-20 18:15:00|8177.2|8162.2|8182.4|8167.4|8189.4|8174.4|8176|8161|204
1621558800000|2021-05-21 01:00:00|8176.2|8161.2|8184.4|8169.4|8196.9|8181.9|8176.2|8161.2|88
1621559100000|2021-05-21 01:05:00|8185.2|8170.2|8188.7|8173.7|8189.2|8174.2|8185.2|8170.2|26
1621559400000|2021-05-21 01:10:00|8188.8|8173.8|8187.6|8172.6|8189.1|8174.1|8178.7|8163.7|22
1621559700000|2021-05-21 01:15:00|8185.1|8170.1|8204.2|8189.2|8204.6|8189.6|8183.1|8168.1|91
1621560000000|2021-05-21 01:20:00|8203.9|8188.9|8206.5|8191.5|8206.5|8191.5|8203.9|8188.9|10
1621560300000|2021-05-21 01:25:00|8200.5|8185.5|8196.9|8181.9|8200.5|8185.5|8192|8177|7
1621560600000|2021-05-21 01:30:00|8196.1|8181.1|8194.4|8179.4|8200|8182.4|8194.4|8173.9|6
1621560900000|2021-05-21 01:35:00|8189.4|8174.4|8195|8180|8200.4|8180.9|8189.4|8173.5|5
1621561200000|2021-05-21 01:40:00|8195.1|8180.1|8199.2|8184.2|8207.4|8187.6|8191.1|8176.1|14
1621561500000|2021-05-21 01:45:00|8196.2|8181.2|8200.2|8185.2|8205.1|8186.5|8193.5|8178.5|10
1621561800000|2021-05-21 01:50:00|8199.9|8184.9|8197.3|8182.3|8199.9|8184.9|8191.1|8176.1|7
1621562100000|2021-05-21 01:55:00|8197.6|8182.6|8183.3|8168.3|8199.9|8184.9|8183.3|8168.3|15
1621562400000|2021-05-21 02:00:00|8183.1|8168.1|8181.1|8166.1|8188|8173|8179.7|8164.7|7
1621562700000|2021-05-21 02:05:00|8182|8167|8185.7|8170.7|8186.7|8171.7|8180.6|8165.6|6
1621563000000|2021-05-21 02:10:00|8182.6|8167.6|8186.2|8171.2|8186.7|8171.7|8181.5|8166.5|18
1621563300000|2021-05-21 02:15:00|8186.4|8171.4|8184.4|8169.4|8188.4|8172.3|8176.9|8161.9|13
1621563600000|2021-05-21 02:20:00|8184.3|8169.3|8182.8|8167.8|8185.3|8170.3|8176.8|8161.8|4
1621563900000|2021-05-21 02:25:00|8182.5|8167.5|8179.8|8164.8|8182.5|8167.5|8178.6|8163.6|9
1621564200000|2021-05-21 02:30:00|8179.4|8164.4|8178|8163|8179.6|8164.6|8177.5|8162.5|2
1621564500000|2021-05-21 02:35:00|8177.5|8162.5|8173.4|8158.4|8177.5|8162.5|8173|8158|8
1621564800000|2021-05-21 02:40:00|8173|8158|8174.7|8159.7|8175.2|8160.2|8173|8158|8
1621565100000|2021-05-21 02:45:00|8174.8|8159.8|8180.2|8165.2|8180.2|8165.2|8174.8|8159.8|21
1621565400000|2021-05-21 02:50:00|8181.2|8166.2|8184.2|8169.2|8184.2|8169.2|8181.2|8166.2|5
1621565700000|2021-05-21 02:55:00|8184.4|8169.4|8183.6|8168.6|8185.1|8170.1|8183.6|8168.6|6
1621566000000|2021-05-21 03:00:00|8182.9|8167.9|8188.3|8173.3|8188.3|8173.3|8182.5|8167.5|11
1621566300000|2021-05-21 03:05:00|8188.6|8173.6|8206.6|8191.6|8206.6|8191.6|8188.6|8173.6|121
1621566600000|2021-05-21 03:10:00|8205.5|8190.5|8228.5|8203.5|8228.6|8208.9|8205.5|8190.5|33
1621566900000|2021-05-21 03:15:00|8223|8208|8281|8266|8281|8266|8222|8205.5|114
1621567200000|2021-05-21 03:20:00|8281.4|8266.4|8305|8280|8305|8287.1|8281.4|8266.4|178
1621567500000|2021-05-21 03:25:00|8302.6|8287.6|8341.4|8326.4|8344.7|8329.7|8302.1|8282.5|98
1621567800000|2021-05-21 03:30:00|8341.2|8326.2|8333.9|8308.9|8347.8|8332.8|8325.9|8304.5|17
1621568100000|2021-05-21 03:35:00|8333.1|8308.1|8345.4|8330.4|8345.8|8330.8|8332.5|8295.5|35
1621568400000|2021-05-21 03:40:00|8345|8330|8343.3|8328.3|8346.3|8331.3|8343.3|8328.3|5
1621568700000|2021-05-21 03:45:00|8342.9|8327.9|8348.6|8333.6|8351.5|8336.5|8342.8|8327.8|14
1621569000000|2021-05-21 03:50:00|8348.1|8333.1|8343.3|8318.3|8348.1|8333.1|8339.7|8317.8|127
1621569300000|2021-05-21 03:55:00|8343|8318|8343.1|8318.1|8343.3|8318.3|8343|8318|2
1621569600000|2021-05-21 04:00:00|8342.8|8317.8|8339.1|8324.1|8343.1|8325.5|8332.2|8316.1|3
1621569900000|2021-05-21 04:05:00|8339|8324|8339.7|8324.7|8340|8325|8339|8324|1
1621570200000|2021-05-21 04:10:00|8339.4|8324.4|8339.8|8324.8|8339.8|8324.8|8338.9|8323.9|0
1621570500000|2021-05-21 04:15:00|8340.1|8325.1|8339.6|8324.6|8340.1|8325.1|8339.6|8324.6|1
1621571100000|2021-05-21 04:25:00|8339.1|8324.1|8338.6|8323.6|8339.1|8324.1|8338.6|8323.6|0
1621571400000|2021-05-21 04:30:00|8336.8|8321.8|8340.1|8325.1|8341|8326|8336.1|8321.1|9
1621571700000|2021-05-21 04:35:00|8339.8|8324.8|8339.6|8324.6|8339.8|8324.8|8339.6|8324.6|0
1621572000000|2021-05-21 04:40:00|8339.5|8324.5|8351|8313.5|8351|8326|8339.1|8313.1|18
1621572300000|2021-05-21 04:45:00|8350.6|8313.1|8341.8|8316.8|8350.6|8316.8|8340.8|8313.1|0
1621572600000|2021-05-21 04:50:00|8341|8316|8341.4|8316.4|8341.8|8316.8|8340.8|8315.8|1
1621572900000|2021-05-21 04:55:00|8339.3|8314.3|8330.3|8305.3|8339.3|8314.3|8330.3|8305.3|6
1621573200000|2021-05-21 05:00:00|8335|8297.5|8335.4|8297.9|8335.4|8297.9|8335|8297.5|0
1621573500000|2021-05-21 05:05:00|8336.1|8298.6|8337.5|8300|8337.5|8300|8336.1|8298.6|2
1621573800000|2021-05-21 05:10:00|8337.4|8299.9|8345.9|8330.9|8346.3|8331.3|8336.5|8299|18
1621574100000|2021-05-21 05:15:00|8346.3|8331.3|8334.4|8319.4|8346.3|8331.3|8334.4|8319.4|3
1621574400000|2021-05-21 05:20:00|8336.6|8321.6|8337.3|8322.3|8337.9|8322.9|8336.6|8321.6|2
1621574700000|2021-05-21 05:25:00|8342.9|8317.9|8383.2|8345.7|8383.2|8353.7|8342.8|8316.9|31
1621575000000|2021-05-21 05:30:00|8388.8|8373.8|8408.4|8370.9|8410.8|8394.6|8388.8|8370.9|135
1621575300000|2021-05-21 05:35:00|8408.1|8370.6|8401.3|8376.3|8408.1|8376.3|8401.3|8370.6|2
1621575600000|2021-05-21 05:40:00|8407.9|8370.4|8402.2|8377.2|8407.9|8379.2|8402.2|8370.4|3
1621575900000|2021-05-21 05:45:00|8402.7|8377.7|8404|8389|8411.3|8396.3|8399.5|8377.1|52
1621576200000|2021-05-21 05:50:00|8397.1|8382.1|8392.9|8367.9|8397.1|8382.1|8392.3|8367.7|2
1621576500000|2021-05-21 05:55:00|8390.2|8365.2|8380.8|8355.8|8391.3|8372.8|8375.6|8355.8|5
1621576800000|2021-05-21 06:00:00|8375.3|8360.3|8374.8|8359.8|8375.3|8360.3|8374.8|8359.8|11
1621577100000|2021-05-21 06:05:00|8376.4|8361.4|8388.3|8373.3|8392.9|8374.8|8376.4|8355.4|31
1621577400000|2021-05-21 06:10:00|8388.8|8373.8|8385.3|8370.3|8394.7|8379.7|8385.3|8370.3|22
1621577700000|2021-05-21 06:15:00|8384.9|8369.9|8388.8|8373.8|8395.9|8380.9|8384.8|8369.8|9
1621578000000|2021-05-21 06:20:00|8388.3|8373.3|8390.1|8365.1|8401.4|8375.9|8386.3|8357.4|14
1621578300000|2021-05-21 06:25:00|8389.5|8364.5|8385.1|8370.1|8389.5|8372.3|8385.1|8364.3|11
1621578600000|2021-05-21 06:30:00|8384.8|8369.8|8318|8303|8384.8|8369.8|8317.6|8302.6|33
1621578900000|2021-05-21 06:35:00|8317.6|8302.6|8336.1|8321.1|8348.6|8333.6|8317.6|8302.6|31
1621579200000|2021-05-21 06:40:00|8338.3|8323.3|8324.8|8287.3|8339.7|8324.7|8314.6|8287.3|43
1621579500000|2021-05-21 06:45:00|8318.9|8293.9|8352.4|8327.4|8365|8328.8|8316.5|8293.9|42
1621579800000|2021-05-21 06:50:00|8359.4|8321.9|8353.1|8315.6|8359.4|8327.6|8346.4|8315.5|21
1621580100000|2021-05-21 06:55:00|8352.7|8315.2|8331.7|8294.2|8353.1|8331.9|8321.2|8294.2|77
1621580400000|2021-05-21 07:00:00|8330.7|8293.2|8332.7|8295.2|8332.7|8315.9|8309.9|8289.1|45
1621580700000|2021-05-21 07:05:00|8333.4|8295.9|8330.4|8315.4|8338|8315.4|8325.1|8295.9|0
1621581000000|2021-05-21 07:10:00|8330|8315|8325.9|8310.9|8330|8315|8324.7|8309.7|83
1621581300000|2021-05-21 07:15:00|8326.2|8311.2|8337.5|8322.5|8338.5|8323.5|8325.7|8310.7|19
1621581600000|2021-05-21 07:20:00|8337.1|8322.1|8324.5|8309.5|8337.5|8322.5|8312.8|8297.8|29
1621581900000|2021-05-21 07:25:00|8328.2|8313.2|8330.1|8315.1|8330.1|8315.1|8327.9|8312.9|2
1621582200000|2021-05-21 07:30:00|8329.7|8314.7|8331|8316|8334.5|8319.5|8329.7|8314.7|12
1621582500000|2021-05-21 07:35:00|8328.8|8313.8|8326.1|8311.1|8328.8|8313.8|8309.7|8293.2|22
1621582800000|2021-05-21 07:40:00|8325.7|8310.7|8314.7|8299.7|8326.5|8311.5|8311.6|8296.6|39
1621583100000|2021-05-21 07:45:00|8316.2|8301.2|8302.6|8287.6|8317.5|8301.7|8302.6|8285.2|53
1621583400000|2021-05-21 07:50:00|8301.7|8286.7|8319.1|8294.1|8319.9|8304.7|8301.4|8286.4|15
1621583700000|2021-05-21 07:55:00|8319|8294|8327.7|8312.7|8331|8316|8312.5|8294|10
1621584000000|2021-05-21 08:00:00|8328.1|8313.1|8321|8306|8339.1|8324.1|8321|8306|78
1621584300000|2021-05-21 08:05:00|8321.4|8306.4|8323.4|8308.4|8324.5|8309.5|8321.4|8306.4|114
1621584600000|2021-05-21 08:10:00|8322.9|8307.9|8309.4|8294.4|8322.9|8307.9|8309.4|8294.4|18
1621584900000|2021-05-21 08:15:00|8308.9|8293.9|8317.1|8302.1|8318.9|8303.9|8308.6|8293.6|16
1621585200000|2021-05-21 08:20:00|8316.4|8301.4|8311.4|8296.4|8316.4|8301.4|8307.4|8292.4|4
1621585500000|2021-05-21 08:25:00|8312.9|8297.9|8307.9|8292.9|8314.7|8299.7|8305.7|8290.7|43
1621585800000|2021-05-21 08:30:00|8307.6|8292.6|8328.6|8313.6|8336|8321|8307.6|8292.6|21
1621586100000|2021-05-21 08:35:00|8323.6|8308.6|8332.2|8317.2|8333.1|8318.1|8315.6|8300.6|36
1621586400000|2021-05-21 08:40:00|8333.7|8318.7|8333.1|8318.1|8334.1|8319.1|8327.7|8312.7|9
1621586700000|2021-05-21 08:45:00|8334.1|8319.1|8313.6|8298.6|8334.7|8319.7|8313.6|8298.6|0
1621587000000|2021-05-21 08:50:00|8315.7|8300.7|8317.2|8302.2|8317.2|8302.2|8315.7|8300.7|0
1621587300000|2021-05-21 08:55:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621587600000|2021-05-21 09:00:00|8318|8303|8319.5|8304.5|8319.7|8304.7|8318|8303|11
1621587900000|2021-05-21 09:05:00|8318|8303|8330|8315|8330|8315|8313.5|8298.5|8
1621588200000|2021-05-21 09:10:00|8330.1|8315.1|8331.2|8306.2|8337.6|8322.6|8328.6|8305.8|6
1621588500000|2021-05-21 09:15:00|8323.8|8308.8|8315.5|8300.5|8323.8|8308.8|8315.5|8300.5|3
1621589100000|2021-05-21 09:25:00|8314.8|8299.8|8316.9|8301.9|8316.9|8301.9|8302|8287|18
1621589400000|2021-05-21 09:30:00|8317|8302|8307.4|8292.4|8317|8302|8306.9|8291.9|1
1621589700000|2021-05-21 09:35:00|8307.7|8292.7|8313.3|8298.3|8313.3|8298.3|8307.7|8292.7|2
1621590000000|2021-05-21 09:40:00|8313.1|8298.1|8308.8|8293.8|8314.3|8299.3|8302.5|8287.5|2
1621590300000|2021-05-21 09:45:00|8309.5|8294.5|8310|8295|8313.8|8298.8|8304.8|8289.8|11
1621590600000|2021-05-21 09:50:00|8309.6|8294.6|8309.5|8294.5|8309.6|8294.6|8309.5|8294.5|0
1621591200000|2021-05-21 10:00:00|8310|8295|8305.5|8290.5|8314.1|8299.1|8305.5|8290.5|8
1621591500000|2021-05-21 10:05:00|8306.6|8291.6|8306.5|8291.5|8306.7|8291.7|8306|8291|0
1621591800000|2021-05-21 10:10:00|8307.2|8292.2|8315.3|8300.3|8316|8301|8307.2|8292.2|2
1621592100000|2021-05-21 10:15:00|8315.2|8300.2|8332.5|8317.5|8333.3|8318.3|8314.5|8299.5|13
1621592400000|2021-05-21 10:20:00|8333.5|8318.5|8338.3|8323.3|8343.1|8328.1|8333.5|8318.5|12
1621592700000|2021-05-21 10:25:00|8335.6|8320.6|8337.4|8322.4|8343.6|8328.6|8331.9|8316.9|21
1621593000000|2021-05-21 10:30:00|8337.8|8322.8|8323|8308|8337.9|8322.9|8323|8308|9
1621593300000|2021-05-21 10:35:00|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621593600000|2021-05-21 10:40:00|8314|8299|8316|8301|8316|8301|8310.5|8295.5|6
1621593900000|2021-05-21 10:45:00|8312.3|8297.3|8314.1|8299.1|8314.1|8299.1|8305.6|8290.6|10
1621594200000|2021-05-21 10:50:00|8314.3|8299.3|8322.5|8307.5|8322.5|8307.5|8314.3|8299.3|3
1621594500000|2021-05-21 10:55:00|8323.5|8308.5|8321|8306|8323.9|8308.9|8321|8306|1
1621594800000|2021-05-21 11:00:00|8320.6|8305.6|8320.8|8305.8|8320.8|8305.8|8320.6|8305.6|0
1621595100000|2021-05-21 11:05:00|8321.3|8306.3|8316.8|8301.8|8325.6|8310.6|8309.9|8294.9|13
1621595400000|2021-05-21 11:10:00|8316.3|8301.3|8308.2|8293.2|8316.3|8301.3|8308.2|8293.2|1
1621595700000|2021-05-21 11:15:00|8308.3|8293.3|8319.9|8304.9|8322.5|8307.5|8308.3|8293.3|3
1621596000000|2021-05-21 11:20:00|8319.8|8304.8|8312.6|8297.6|8319.8|8304.8|8312.6|8297.6|2
1621596300000|2021-05-21 11:25:00|8314.5|8299.5|8313.3|8298.3|8315.6|8300.6|8313.1|8298.1|4
1621596600000|2021-05-21 11:30:00|8313.6|8298.6|8325.1|8310.1|8325.1|8310.1|8313.6|8298.6|12
1621596900000|2021-05-21 11:35:00|8325.2|8310.2|8330.3|8315.3|8330.3|8315.3|8325.2|8310.2|12
1621597200000|2021-05-21 11:40:00|8330.7|8315.7|8316|8301|8331.7|8316.7|8312.4|8297.4|51
1621597500000|2021-05-21 11:45:00|8315.5|8300.5|8319.1|8304.1|8328.8|8313.8|8312.3|8297.3|38
1621597800000|2021-05-21 11:50:00|8321.3|8306.3|8317.5|8302.5|8324.5|8309.5|8316.1|8301.1|13
1621598100000|2021-05-21 11:55:00|8317|8302|8301.7|8286.7|8317|8302|8295.5|8280.5|68
1621598400000|2021-05-21 12:00:00|8301.2|8286.2|8293.4|8278.4|8301.3|8286.3|8284.8|8269.8|60
1621598700000|2021-05-21 12:05:00|8292.4|8277.4|8296.3|8281.3|8296.6|8281.6|8281.4|8266.4|40
1621599000000|2021-05-21 12:10:00|8296.2|8281.2|8299.5|8284.5|8299.7|8284.7|8287|8272|40
1621599300000|2021-05-21 12:15:00|8299|8284|8304.8|8289.8|8307.4|8292.4|8296.6|8281.6|93
1621599600000|2021-05-21 12:20:00|8304.4|8289.4|8311.4|8296.4|8319.3|8304.3|8298.9|8283.9|35
1621599900000|2021-05-21 12:25:00|8314.7|8299.7|8310.7|8295.7|8318.3|8303.3|8307|8292|47
1621600200000|2021-05-21 12:30:00|8311|8296|8302.6|8287.6|8311|8296|8298.6|8283.6|37
1621600500000|2021-05-21 12:35:00|8301.1|8286.1|8311.6|8296.6|8312.3|8297.3|8299.7|8284.7|64
1621600800000|2021-05-21 12:40:00|8312|8297|8309|8294|8319.1|8304.1|8303.1|8288.1|62
1621601100000|2021-05-21 12:45:00|8310.5|8295.5|8319|8304|8319|8304|8305.4|8290.4|38
1621601400000|2021-05-21 12:50:00|8319.3|8304.3|8299.6|8284.6|8327.4|8312.4|8299.6|8284.6|51
1621601700000|2021-05-21 12:55:00|8299.1|8284.1|8309|8294|8314.6|8299.6|8298.6|8283.6|32
1621602000000|2021-05-21 13:00:00|8309.3|8294.3|8320.6|8305.6|8324.1|8309.1|8309.3|8294.3|59
1621602300000|2021-05-21 13:05:00|8318.1|8303.1|8290.1|8275.1|8319.5|8304.5|8288.8|8273.8|66
1621602600000|2021-05-21 13:10:00|8290.6|8275.6|8282.4|8267.4|8293.6|8278.6|8270.5|8255.5|146
1621602900000|2021-05-21 13:15:00|8282.5|8267.5|8290.6|8275.6|8291.7|8276.7|8273.2|8258.2|37
1621603200000|2021-05-21 13:20:00|8290.7|8275.7|8291|8276|8292|8277|8276.4|8261.4|37
1621603500000|2021-05-21 13:25:00|8291.1|8276.1|8310.6|8295.6|8310.6|8295.6|8282.4|8267.4|73
1621603800000|2021-05-21 13:30:00|8311|8296|8250.3|8235.3|8312|8297|8249.1|8234.1|172
1621604100000|2021-05-21 13:35:00|8249.3|8234.3|8295.2|8280.2|8315.9|8289.8|8249.3|8234.3|142
1621604400000|2021-05-21 13:40:00|8294.9|8279.9|8263.4|8248.4|8294.9|8279.9|8263.1|8248.1|87
1621604700000|2021-05-21 13:45:00|8262.7|8247.7|8259.4|8244.4|8264|8249|8247.9|8232.9|92
1621605000000|2021-05-21 13:50:00|8258.9|8243.9|8251|8236|8261.7|8246.7|8248.6|8233.6|128
1621605300000|2021-05-21 13:55:00|8249.2|8234.2|8255.7|8240.7|8259.6|8244.6|8241.6|8226.6|197
1621605600000|2021-05-21 14:00:00|8255.4|8240.4|8241.8|8226.8|8255.7|8240.7|8222.9|8207.9|295
1621605900000|2021-05-21 14:05:00|8239.4|8224.4|8221.4|8206.4|8243.6|8228.6|8221.4|8206.4|393
1621606200000|2021-05-21 14:10:00|8220.8|8205.8|8212.7|8197.7|8227.3|8212.3|8207.7|8192.7|280
1621606500000|2021-05-21 14:15:00|8212.2|8197.2|8213.8|8198.8|8220.4|8205.4|8205.7|8190.7|193
1621606800000|2021-05-21 14:20:00|8214.8|8199.8|8210.9|8195.9|8220.7|8205.7|8201.5|8186.5|213
1621607100000|2021-05-21 14:25:00|8210.4|8195.4|8213.6|8198.6|8219|8204|8205.5|8190.5|89
1621607400000|2021-05-21 14:30:00|8213.3|8198.3|8217.4|8202.4|8217.4|8202.4|8195.5|8180.5|327
1621607700000|2021-05-21 14:35:00|8217.8|8202.8|8217.8|8202.8|8219.7|8204.7|8201.2|8186.2|118
1621608000000|2021-05-21 14:40:00|8216.1|8201.1|8215.4|8200.4|8217.7|8202.7|8202.9|8187.9|123
1621608300000|2021-05-21 14:45:00|8215.1|8200.1|8203.3|8188.3|8215.1|8200.1|8196.9|8181.9|159
1621608600000|2021-05-21 14:50:00|8201.3|8186.3|8187|8172|8210.3|8195.3|8186|8171|235
1621608900000|2021-05-21 14:55:00|8187.3|8172.3|8211.7|8196.7|8211.7|8196.7|8186.5|8171.5|223
1621609200000|2021-05-21 15:00:00|8211.1|8196.1|8201|8186|8217|8202|8200.9|8185.9|148
1621609500000|2021-05-21 15:05:00|8200.9|8185.9|8199.3|8184.3|8204.3|8189.3|8191.1|8176.1|84
1621609800000|2021-05-21 15:10:00|8199.2|8184.2|8201|8186|8206.2|8191.2|8195.8|8180.8|85
1621610100000|2021-05-21 15:15:00|8198.4|8183.4|8211.8|8196.8|8216.7|8201.7|8195.9|8180.9|99
1621610400000|2021-05-21 15:20:00|8211.1|8196.1|8201.1|8186.1|8211.1|8196.1|8201|8186|120
1621610700000|2021-05-21 15:25:00|8200.1|8185.1|8212.4|8197.4|8219.2|8204.2|8200|8185|86
1621611000000|2021-05-21 15:30:00|8214.7|8199.7|8231.2|8216.2|8239|8224|8213.4|8198.4|138
1621611300000|2021-05-21 15:35:00|8230.7|8215.7|8229.2|8214.2|8237.5|8222.5|8226.5|8211.5|69
1621611600000|2021-05-21 15:40:00|8226.7|8211.7|8232.2|8217.2|8234.8|8219.8|8224.9|8209.9|63
1621611900000|2021-05-21 15:45:00|8231.5|8216.5|8224|8209|8235|8220|8222.1|8207.1|65
1621612200000|2021-05-21 15:50:00|8225.1|8210.1|8225.7|8210.7|8227.5|8212.5|8216.2|8201.2|62
1621612500000|2021-05-21 15:55:00|8225.9|8210.9|8220.4|8205.4|8226.2|8211.2|8212.4|8197.4|73
1621612800000|2021-05-21 16:00:00|8220.2|8205.2|8217.1|8202.1|8231.7|8216.7|8215.4|8200.4|137
1621613100000|2021-05-21 16:05:00|8216.7|8201.7|8203.6|8188.6|8221.1|8206.1|8203.2|8188.2|150
1621613400000|2021-05-21 16:10:00|8203.5|8188.5|8227|8212|8229.4|8214.4|8201.4|8186.4|118
1621613700000|2021-05-21 16:15:00|8226.9|8211.9|8239.4|8224.4|8245.4|8230.4|8220.4|8205.4|120
1621614000000|2021-05-21 16:20:00|8239.9|8224.9|8242.2|8227.2|8252.4|8237.4|8237.9|8222.9|68
1621614300000|2021-05-21 16:25:00|8241.9|8226.9|8239.5|8224.5|8248.7|8233.7|8231.9|8216.9|75
1621614600000|2021-05-21 16:30:00|8239.1|8224.1|8288.2|8273.2|8288.2|8273.2|8236.8|8221.8|84
1621614900000|2021-05-21 16:35:00|8286.7|8271.7|8277.5|8262.5|8289.2|8274.2|8265.4|8250.4|281
1621615200000|2021-05-21 16:40:00|8278.8|8263.8|8268.4|8253.4|8286.5|8271.5|8257.2|8242.2|112
1621615500000|2021-05-21 16:45:00|8268.7|8253.7|8269.7|8254.7|8269.7|8254.7|8256.2|8241.2|119
1621615800000|2021-05-21 16:50:00|8267.5|8252.5|8274.8|8259.8|8276.3|8261.3|8265.2|8250.2|101
1621616100000|2021-05-21 16:55:00|8274.4|8259.4|8291.7|8276.7|8291.7|8276.7|8266.3|8251.3|126
1621616400000|2021-05-21 17:00:00|8291.4|8276.4|8262.9|8247.9|8291.4|8276.4|8262.9|8247.9|49
1621616700000|2021-05-21 17:05:00|8262.5|8247.5|8264|8249|8268.6|8253.6|8260.5|8245.5|59
1621617000000|2021-05-21 17:10:00|8264.7|8249.7|8254.6|8239.6|8265.2|8250.2|8253.1|8238.1|44
1621617300000|2021-05-21 17:15:00|8254.2|8239.2|8248|8233|8257.7|8242.7|8243.3|8228.3|53
1621617600000|2021-05-21 17:20:00|8247.6|8232.6|8244.1|8229.1|8250.6|8235.6|8241|8226|101
1621617900000|2021-05-21 17:25:00|8244.5|8229.5|8244.6|8229.6|8250.2|8235.2|8240.2|8225.2|71
1621618200000|2021-05-21 17:30:00|8242.5|8227.5|8244.2|8229.2|8245|8230|8240.1|8225.1|44
1621618500000|2021-05-21 17:35:00|8243.9|8228.9|8251.6|8236.6|8254.4|8239.4|8240.7|8225.7|77
1621618800000|2021-05-21 17:40:00|8251|8236|8253|8238|8257.1|8242.1|8248.1|8233.1|63
1621619100000|2021-05-21 17:45:00|8255.6|8240.6|8259.1|8244.1|8260.9|8245.9|8248.9|8233.9|111
1621619400000|2021-05-21 17:50:00|8259.6|8244.6|8272.2|8257.2|8280.6|8265.6|8259.6|8244.6|68
1621619700000|2021-05-21 17:55:00|8272.5|8257.5|8287|8272|8295.1|8280.1|8272.5|8257.5|67
1621620000000|2021-05-21 18:00:00|8286.5|8271.5|8300.7|8285.7|8301.2|8286.2|8279.5|8264.5|161
1621620300000|2021-05-21 18:05:00|8300.3|8285.3|8297.1|8282.1|8306|8291|8278.8|8263.8|254
1621620600000|2021-05-21 18:10:00|8296.8|8281.8|8307.4|8292.4|8307.9|8292.9|8265.3|8250.3|575
1621620900000|2021-05-21 18:15:00|8305.7|8290.7|8294|8269|8311|8296|8265.5|8250.5|267
1621818000000|2021-05-24 01:00:00|8271.9|8256.9|8248.7|8233.7|8275.6|8260.6|8244.5|8229.5|73
1621818300000|2021-05-24 01:05:00|8248.3|8233.3|8248.8|8233.8|8259.5|8236.7|8238.3|8221.5|38
1621818600000|2021-05-24 01:10:00|8252.8|8237.8|8260|8245|8261.8|8245|8252.8|8234.2|3
1621818900000|2021-05-24 01:15:00|8261.2|8246.2|8271.4|8256.4|8271.4|8256.4|8261.2|8246.2|20
1621819200000|2021-05-24 01:20:00|8272.6|8257.6|8277.8|8262.8|8277.8|8262.8|8272.1|8257.1|22
1621819500000|2021-05-24 01:25:00|8276.2|8261.2|8275|8260|8277.6|8262.6|8271.1|8256.1|27
1621819800000|2021-05-24 01:30:00|8275.1|8260.1|8276.3|8261.3|8276.6|8261.6|8275.1|8260.1|19
1621820100000|2021-05-24 01:35:00|8274.3|8259.3|8274.1|8259.1|8276.6|8261.6|8271.6|8256.6|7
1621820400000|2021-05-24 01:40:00|8274.4|8259.4|8284.4|8269.4|8284.4|8269.4|8274.4|8259.4|24
1621820700000|2021-05-24 01:45:00|8282.9|8267.9|8280.9|8265.9|8282.9|8267.9|8279.9|8264.9|9
1621821000000|2021-05-24 01:50:00|8277.7|8262.7|8278.3|8263.3|8283.2|8264.4|8276.2|8257|3
1621821300000|2021-05-24 01:55:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621821600000|2021-05-24 02:00:00|8278.8|8263.8|8267.9|8252.9|8278.9|8263.9|8264|8249|4
1621821900000|2021-05-24 02:05:00|8271.9|8256.9|8281.9|8256.9|8281.9|8258.2|8271.8|8254.5|4
1621822200000|2021-05-24 02:10:00|8282.1|8257.1|8277.6|8262.6|8282.4|8263.4|8277.6|8257.1|5
1621822500000|2021-05-24 02:15:00|8277.4|8262.4|8277.4|8262.4|8277.9|8262.9|8277.4|8262.4|1
1621823100000|2021-05-24 02:25:00|8277.1|8262.1|8277.1|8262.1|8277.4|8262.4|8276.9|8261.9|1
1621823400000|2021-05-24 02:30:00|8276.9|8261.9|8276.4|8261.4|8276.9|8261.9|8276.4|8261.4|1
1621824000000|2021-05-24 02:40:00|8274.2|8259.2|8274.4|8259.4|8277.6|8262.6|8274.2|8259.2|2
1621824300000|2021-05-24 02:45:00|8274.7|8259.7|8257.5|8232.5|8275.4|8260.4|8249.8|8231.2|10
1621824600000|2021-05-24 02:50:00|8255.9|8230.9|8252.8|8237.8|8256.6|8239.2|8249.2|8230.9|4
1621824900000|2021-05-24 02:55:00|8252.4|8237.4|8273.1|8235.6|8273.6|8239.7|8252.3|8235.1|1
1621825200000|2021-05-24 03:00:00|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|0
1621825500000|2021-05-24 03:05:00|8268.8|8243.8|8269.9|8244.9|8270.7|8254.2|8266.3|8243.8|3
1621825800000|2021-05-24 03:10:00|8261.8|8246.8|8261.2|8246.2|8261.8|8246.8|8261.2|8246.2|0
1621826100000|2021-05-24 03:15:00|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1621826400000|2021-05-24 03:20:00|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|1
1621826700000|2021-05-24 03:25:00|8260.2|8245.2|8260.2|8245.2|8261.1|8246.1|8259.7|8244.7|1
1621827000000|2021-05-24 03:30:00|8260.4|8245.4|8260.6|8245.6|8260.7|8245.7|8260.4|8245.4|2
1621827300000|2021-05-24 03:35:00|8260.9|8245.9|8260.6|8245.6|8260.9|8245.9|8260.6|8245.6|0
1621827600000|2021-05-24 03:40:00|8264.6|8249.6|8266.2|8251.2|8266.7|8251.7|8264.6|8249.6|7
1621827900000|2021-05-24 03:45:00|8265.8|8250.8|8262.3|8224.8|8269.4|8250.8|8262.3|8224.8|24
1621828200000|2021-05-24 03:50:00|8263.7|8226.2|8265.1|8227.6|8266.6|8229.1|8263.7|8226.2|2
1621829100000|2021-05-24 04:05:00|8266.6|8229.1|8265.1|8227.6|8266.6|8229.1|8265.1|8227.6|0
1621829400000|2021-05-24 04:10:00|8264.8|8227.3|8264.6|8227.1|8265.1|8232.9|8257.9|8227.1|0
1621830300000|2021-05-24 04:25:00|8264.8|8227.3|8259.4|8234.4|8264.8|8234.4|8258.9|8227.3|1
1621830900000|2021-05-24 04:35:00|8267.5|8230|8268.4|8230.9|8268.4|8230.9|8267.3|8229.8|4
1621831200000|2021-05-24 04:40:00|8268.9|8231.4|8268.5|8231|8269|8231.5|8268.5|8231|2
1621831800000|2021-05-24 04:50:00|8268.2|8230.7|8259.4|8234.4|8268.2|8234.4|8259.4|8230|0
1621832700000|2021-05-24 05:05:00|8259.3|8234.3|8259.4|8234.4|8259.4|8234.4|8259.3|8234.3|0
1621833300000|2021-05-24 05:15:00|8250.6|8235.6|8247.2|8232.2|8250.6|8235.6|8247.2|8232.2|0
1621833600000|2021-05-24 05:20:00|8247.5|8232.5|8265.2|8227.7|8265.2|8232.7|8247.5|8227.7|15
1621833900000|2021-05-24 05:25:00|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|1
1621834200000|2021-05-24 05:30:00|8268.1|8230.6|8267.9|8230.4|8268.1|8230.6|8267.4|8229.9|7
1621834800000|2021-05-24 05:40:00|8268.4|8230.9|8268.9|8231.4|8268.9|8231.4|8268.4|8230.9|0
1621835400000|2021-05-24 05:50:00|8268.5|8231|8261.4|8236.4|8268.5|8236.4|8260.4|8231|1
1621835700000|2021-05-24 05:55:00|8261.3|8236.3|8260.4|8245.4|8261.4|8245.4|8258.9|8236.3|0
1621836000000|2021-05-24 06:00:00|8260.1|8245.1|8260.7|8245.7|8260.7|8245.7|8260.1|8245.1|0
1621836300000|2021-05-24 06:05:00|8260.4|8245.4|8260.4|8245.4|8260.7|8245.7|8260.4|8245.4|0
1621836600000|2021-05-24 06:10:00|8260.7|8245.7|8259.8|8244.8|8260.8|8245.8|8258.1|8243.1|2
1621836900000|2021-05-24 06:15:00|8260.8|8245.8|8258.4|8243.4|8260.8|8245.8|8258.4|8243.4|3
1621837200000|2021-05-24 06:20:00|8258.8|8243.8|8263.4|8248.4|8264.1|8249.1|8258.4|8243.4|4
1621837500000|2021-05-24 06:25:00|8264.5|8249.5|8268.7|8253.7|8268.7|8253.7|8264.5|8249.5|1
1621837800000|2021-05-24 06:30:00|8272.1|8257.1|8281.1|8256.1|8287.7|8270.5|8272.1|8249.4|41
1621838100000|2021-05-24 06:35:00|8280.8|8255.8|8278.2|8263.2|8282.7|8265.1|8275.1|8255.6|30
1621838400000|2021-05-24 06:40:00|8282.2|8267.2|8282.3|8267.3|8286.8|8271.8|8280.4|8265.4|11
1621838700000|2021-05-24 06:45:00|8282.6|8267.6|8293.6|8278.6|8294.5|8279.5|8279.1|8264.1|27
1621839000000|2021-05-24 06:50:00|8293|8278|8293.3|8278.3|8293.6|8278.6|8291.6|8276.6|1
1621839300000|2021-05-24 06:55:00|8293.6|8278.6|8293.4|8278.4|8295|8280|8291.7|8276.7|5
1621839600000|2021-05-24 07:00:00|8293.8|8278.8|8297|8282|8297|8282|8289.5|8274.5|13
1621839900000|2021-05-24 07:05:00|8296.6|8281.6|8309.5|8294.5|8309.9|8294.9|8295.9|8280.9|13
1621840200000|2021-05-24 07:10:00|8308.5|8293.5|8297.5|8282.5|8309|8294|8297.5|8282.5|20
1621840500000|2021-05-24 07:15:00|8297.6|8282.6|8300.9|8285.9|8300.9|8285.9|8297.6|8282.6|0
1621840800000|2021-05-24 07:20:00|8301.3|8286.3|8303.5|8288.5|8307|8288.5|8301.3|8282|0
1621841100000|2021-05-24 07:25:00|8303.9|8288.9|8304|8289|8304|8289|8303.9|8288.9|1
1621841400000|2021-05-24 07:30:00|8304.4|8289.4|8306.5|8291.5|8306.5|8291.5|8304.4|8289.4|3
1621841700000|2021-05-24 07:35:00|8307|8292|8307.9|8292.9|8311.1|8296.1|8307|8292|30
1621842000000|2021-05-24 07:40:00|8303.3|8288.3|8302|8287|8303.7|8288.7|8300.2|8285.2|9
1621842300000|2021-05-24 07:45:00|8300.2|8285.2|8299.8|8284.8|8300.2|8285.2|8299.8|8284.8|0
1621842600000|2021-05-24 07:50:00|8300.5|8285.5|8302.6|8287.6|8302.6|8287.6|8300.5|8285.5|2
1621842900000|2021-05-24 07:55:00|8302.5|8287.5|8302.6|8287.6|8302.6|8287.6|8302.5|8287.5|0
1621843200000|2021-05-24 08:00:00|8302|8287|8301.5|8286.5|8302|8287|8301.3|8286.3|0
1621843500000|2021-05-24 08:05:00|8301.8|8286.8|8301|8286|8301.8|8286.8|8299.3|8284.3|6
1621843800000|2021-05-24 08:10:00|8300.7|8285.7|8294.5|8279.5|8300.7|8285.7|8294.3|8279.3|13
1621844100000|2021-05-24 08:15:00|8292.7|8277.7|8281.9|8266.9|8292.7|8277.7|8281.2|8266.2|3
1621844400000|2021-05-24 08:20:00|8280.8|8265.8|8274.5|8259.5|8280.8|8265.8|8274.5|8259.5|3
1621844700000|2021-05-24 08:25:00|8274.6|8259.6|8277.7|8262.7|8277.7|8262.7|8274.6|8259.6|2
1621845000000|2021-05-24 08:30:00|8279|8264|8276.2|8261.2|8280.3|8265.3|8276.2|8261.2|8
1621845300000|2021-05-24 08:35:00|8276.5|8261.5|8263.8|8248.8|8276.7|8261.7|8262.2|8247.2|28
1621845600000|2021-05-24 08:40:00|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|3
1621845900000|2021-05-24 08:45:00|8263.8|8248.8|8267.4|8252.4|8267.4|8252.4|8263.6|8248.6|1
1621846200000|2021-05-24 08:50:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|1
1621846500000|2021-05-24 08:55:00|8268|8253|8278.5|8263.5|8278.5|8263.5|8267.5|8252.5|7
1621846800000|2021-05-24 09:00:00|8278.6|8263.6|8266|8251|8278.6|8263.6|8266|8251|5
1621847100000|2021-05-24 09:05:00|8265.8|8250.8|8275|8260|8275.5|8260.5|8265.1|8250.1|9
1621847400000|2021-05-24 09:10:00|8275.6|8260.6|8283|8268|8298|8283|8275.6|8260.6|47
1621847700000|2021-05-24 09:15:00|8282.5|8267.5|8275|8260|8282.5|8267.5|8271.5|8256.5|11
1621848000000|2021-05-24 09:20:00|8273|8258|8261.8|8246.8|8276.9|8261.9|8261.8|8246.8|50
1621848300000|2021-05-24 09:25:00|8262|8247|8251.5|8236.5|8262|8247|8251.2|8236.2|28
1621848600000|2021-05-24 09:30:00|8251.2|8236.2|8256.9|8241.9|8262.5|8247.5|8250.1|8235.1|26
1621848900000|2021-05-24 09:35:00|8258.2|8243.2|8260.7|8245.7|8260.7|8245.7|8253.4|8238.4|37
1621849200000|2021-05-24 09:40:00|8261.8|8246.8|8277|8262|8277|8262|8261.8|8246.8|19
1621849500000|2021-05-24 09:45:00|8277.2|8262.2|8282.3|8267.3|8284.5|8269.5|8277.2|8262.2|31
1621849800000|2021-05-24 09:50:00|8282.4|8267.4|8273.7|8258.7|8282.8|8267.8|8273.7|8258.7|3
1621850100000|2021-05-24 09:55:00|8273.3|8258.3|8281|8266|8282|8267|8273.2|8258.2|10
1621850400000|2021-05-24 10:00:00|8282.3|8267.3|8274.9|8259.9|8282.7|8267.7|8271.3|8256.3|11
1621850700000|2021-05-24 10:05:00|8274.3|8259.3|8271.5|8256.5|8275|8260|8271.5|8256.5|4
1621851000000|2021-05-24 10:10:00|8271.2|8256.2|8266.5|8251.5|8271.8|8256.8|8265|8250|29
1621851300000|2021-05-24 10:15:00|8266.3|8251.3|8273.8|8258.8|8275.5|8260.5|8266.3|8251.3|6
1621851600000|2021-05-24 10:20:00|8273.5|8258.5|8275.2|8260.2|8276.2|8261.2|8273.3|8258.3|3
1621851900000|2021-05-24 10:25:00|8275.5|8260.5|8281.6|8266.6|8284.7|8269.7|8275.5|8260.5|5
1621852200000|2021-05-24 10:30:00|8281|8266|8279.1|8264.1|8281.8|8266.8|8279.1|8264.1|2
1621852500000|2021-05-24 10:35:00|8279|8264|8269.2|8254.2|8279.3|8264.3|8267.3|8252.3|15
1621852800000|2021-05-24 10:40:00|8268.8|8253.8|8271|8256|8271|8256|8267.3|8252.3|5
1621853100000|2021-05-24 10:45:00|8268.7|8253.7|8277.2|8262.2|8277.2|8262.2|8268.7|8253.7|3
1621853400000|2021-05-24 10:50:00|8277.5|8262.5|8283.2|8268.2|8286.2|8271.2|8277.5|8262.5|6
1621853700000|2021-05-24 10:55:00|8282|8267|8272.9|8257.9|8282|8267|8271.5|8256.5|10
1621854000000|2021-05-24 11:00:00|8274.2|8259.2|8272.8|8257.8|8276.9|8261.9|8272.8|8257.8|18
1621854300000|2021-05-24 11:05:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.3|8258.3|5
1621854600000|2021-05-24 11:10:00|8274.3|8259.3|8279.2|8264.2|8279.2|8264.2|8262.5|8247.5|67
1621854900000|2021-05-24 11:15:00|8279.5|8264.5|8283|8268|8284.2|8269.2|8279.5|8264.5|7
1621855200000|2021-05-24 11:20:00|8283.4|8268.4|8272.5|8257.5|8284.4|8269.4|8270.7|8255.7|4
1621855500000|2021-05-24 11:25:00|8272|8257|8269.2|8254.2|8272|8257|8269.2|8254.2|2
1621855800000|2021-05-24 11:30:00|8266.6|8251.6|8269.3|8254.3|8269.3|8254.3|8259.6|8244.6|8
1621856100000|2021-05-24 11:35:00|8269.5|8254.5|8265.6|8250.6|8270.8|8255.8|8265.6|8250.6|8
1621856400000|2021-05-24 11:40:00|8264.3|8249.3|8263|8248|8264.3|8249.3|8263|8248|2
1621856700000|2021-05-24 11:45:00|8268.6|8253.6|8261.1|8246.1|8270.3|8255.3|8256.9|8241.9|25
1621857000000|2021-05-24 11:50:00|8261.6|8246.6|8254.6|8239.6|8261.6|8246.6|8254.6|8239.6|13
1621857300000|2021-05-24 11:55:00|8253.9|8238.9|8257.6|8242.6|8260.9|8245.9|8252.2|8237.2|13
1621857600000|2021-05-24 12:00:00|8255.9|8240.9|8248.7|8233.7|8255.9|8240.9|8234.9|8219.9|158
1621857900000|2021-05-24 12:05:00|8248.4|8233.4|8241.4|8226.4|8248.4|8233.4|8239.1|8224.1|88
1621858200000|2021-05-24 12:10:00|8240.7|8225.7|8246.9|8231.9|8247.9|8232.9|8239.9|8224.9|35
1621858500000|2021-05-24 12:15:00|8246.6|8231.6|8243.4|8228.4|8246.6|8231.6|8235.9|8220.9|71
1621858800000|2021-05-24 12:20:00|8243.1|8228.1|8240.4|8225.4|8246.6|8231.6|8240.3|8225.3|24
1621859100000|2021-05-24 12:25:00|8240.9|8225.9|8244.9|8229.9|8248.6|8233.6|8240.9|8225.9|69
1621859400000|2021-05-24 12:30:00|8245.9|8230.9|8249.9|8234.9|8250.4|8235.4|8243.4|8228.4|16
1621859700000|2021-05-24 12:35:00|8250.3|8235.3|8250.2|8235.2|8253.9|8238.9|8247.7|8232.7|55
1621860000000|2021-05-24 12:40:00|8250.6|8235.6|8238.2|8223.2|8250.6|8235.6|8238.2|8223.2|50
1621860300000|2021-05-24 12:45:00|8238.6|8223.6|8241.1|8226.1|8242.1|8227.1|8237.1|8222.1|52
1621860600000|2021-05-24 12:50:00|8240.6|8225.6|8243.3|8228.3|8243.3|8228.3|8238.6|8223.6|63
1621860900000|2021-05-24 12:55:00|8243.6|8228.6|8252.1|8237.1|8252.1|8237.1|8243.6|8228.6|44
1621861200000|2021-05-24 13:00:00|8252.2|8237.2|8273.4|8258.4|8280.3|8265.3|8248.6|8233.6|104
1621861500000|2021-05-24 13:05:00|8274.1|8259.1|8275.6|8260.6|8279.6|8264.6|8266|8251|23
1621861800000|2021-05-24 13:10:00|8275.3|8260.3|8295.9|8280.9|8297.6|8282.6|8263.9|8248.9|81
1621862100000|2021-05-24 13:15:00|8294.9|8279.9|8282.1|8267.1|8295.3|8280.3|8281.1|8266.1|21
1621862400000|2021-05-24 13:20:00|8280.6|8265.6|8278.4|8263.4|8280.9|8265.9|8274.9|8259.9|28
1621862700000|2021-05-24 13:25:00|8277.9|8262.9|8277.1|8262.1|8279.1|8264.1|8262.1|8247.1|98
1621863000000|2021-05-24 13:30:00|8274.7|8259.7|8271.8|8256.8|8282.9|8267.9|8247.6|8232.6|219
1621863300000|2021-05-24 13:35:00|8273.5|8258.5|8270.8|8255.8|8285.6|8270.6|8262.3|8247.3|40
1621863600000|2021-05-24 13:40:00|8271.5|8256.5|8268.7|8253.7|8282.5|8267.5|8263.2|8248.2|80
1621863900000|2021-05-24 13:45:00|8269.4|8254.4|8253.5|8238.5|8272.4|8257.4|8248.1|8233.1|99
1621864200000|2021-05-24 13:50:00|8253.6|8238.6|8258.5|8243.5|8263.4|8248.4|8252.1|8237.1|74
1621864500000|2021-05-24 13:55:00|8258.6|8243.6|8288.7|8273.7|8290.9|8275.9|8258.6|8243.6|89
1621864800000|2021-05-24 14:00:00|8290|8275|8273|8258|8293.5|8278.5|8273|8258|109
1621865100000|2021-05-24 14:05:00|8272.5|8257.5|8264.9|8249.9|8274|8259|8257.9|8242.9|84
1621865400000|2021-05-24 14:10:00|8264.3|8249.3|8252.8|8237.8|8269.3|8254.3|8252.8|8237.8|88
1621865700000|2021-05-24 14:15:00|8253.1|8238.1|8268.6|8253.6|8269.2|8254.2|8251|8236|135
1621866000000|2021-05-24 14:20:00|8269|8254|8253.6|8238.6|8269.4|8254.4|8249.2|8234.2|75
1621866300000|2021-05-24 14:25:00|8253.7|8238.7|8247.9|8232.9|8256.9|8241.9|8247.9|8232.9|40
1621866600000|2021-05-24 14:30:00|8248.3|8233.3|8242.5|8227.5|8256.9|8241.9|8242.5|8227.5|123
1621866900000|2021-05-24 14:35:00|8243|8228|8250.9|8235.9|8262.1|8247.1|8241|8226|124
1621867200000|2021-05-24 14:40:00|8253.8|8238.8|8245.3|8230.3|8255.4|8240.4|8240.4|8225.4|147
1621867500000|2021-05-24 14:45:00|8244.9|8229.9|8251.2|8236.2|8255.9|8240.9|8244.9|8229.9|74
1621867800000|2021-05-24 14:50:00|8251|8236|8260.6|8245.6|8265.4|8250.4|8248.7|8233.7|46
1621868100000|2021-05-24 14:55:00|8260.7|8245.7|8267.1|8252.1|8270.6|8255.6|8254.6|8239.6|56
1621868400000|2021-05-24 15:00:00|8266.4|8251.4|8248.9|8233.9|8266.4|8251.4|8248.9|8233.9|37
1621868700000|2021-05-24 15:05:00|8249.4|8234.4|8251.6|8236.6|8254.2|8239.2|8247.2|8232.2|52
1621869000000|2021-05-24 15:10:00|8251.9|8236.9|8251.2|8236.2|8253.1|8238.1|8245.6|8230.6|71
1621869300000|2021-05-24 15:15:00|8250.2|8235.2|8250.8|8235.8|8252.6|8237.6|8249.2|8234.2|23
1621869600000|2021-05-24 15:20:00|8248.4|8233.4|8252.9|8237.9|8256.3|8241.3|8246.3|8231.3|33
1621869900000|2021-05-24 15:25:00|8253.3|8238.3|8256.1|8241.1|8256.1|8241.1|8246.4|8231.4|35
1621870200000|2021-05-24 15:30:00|8256.3|8241.3|8258.8|8243.8|8261.8|8246.8|8252.6|8237.6|45
1621870500000|2021-05-24 15:35:00|8258.5|8243.5|8256.6|8241.6|8258.5|8243.5|8250|8235|33
1621870800000|2021-05-24 15:40:00|8255.1|8240.1|8263|8248|8263.8|8248.8|8248.5|8233.5|60
1621871100000|2021-05-24 15:45:00|8263.1|8248.1|8256.2|8241.2|8263.8|8248.8|8255.8|8240.8|32
1621871400000|2021-05-24 15:50:00|8255.8|8240.8|8263|8248|8268|8253|8255.1|8240.1|59
1621871700000|2021-05-24 15:55:00|8263.2|8248.2|8250.5|8235.5|8264.7|8249.7|8250.5|8235.5|35
1621872000000|2021-05-24 16:00:00|8250.1|8235.1|8247.3|8232.3|8252.2|8237.2|8246.5|8231.5|42
1621872300000|2021-05-24 16:05:00|8247.7|8232.7|8242.6|8227.6|8248.5|8233.5|8241.3|8226.3|66
1621872600000|2021-05-24 16:10:00|8242.8|8227.8|8241.1|8226.1|8244.6|8229.6|8239.6|8224.6|78
1621872900000|2021-05-24 16:15:00|8240.6|8225.6|8241.1|8226.1|8246.6|8231.6|8239.6|8224.6|36
1621873200000|2021-05-24 16:20:00|8245.6|8230.6|8249.2|8234.2|8251.4|8236.4|8244.3|8229.3|142
1621873500000|2021-05-24 16:25:00|8249|8234|8244.6|8229.6|8249|8234|8242.1|8227.1|38
1621873800000|2021-05-24 16:30:00|8244.1|8229.1|8239.4|8224.4|8245.6|8230.6|8237.4|8222.4|38
1621874100000|2021-05-24 16:35:00|8239.7|8224.7|8244.1|8229.1|8246.1|8231.1|8239.7|8224.7|38
1621874400000|2021-05-24 16:40:00|8243.8|8228.8|8261.1|8246.1|8261.5|8246.5|8242.6|8227.6|137
1621874700000|2021-05-24 16:45:00|8261.8|8246.8|8273.2|8258.2|8276.2|8261.2|8260.3|8245.3|52
1621875000000|2021-05-24 16:50:00|8273|8258|8272.5|8257.5|8281.5|8266.5|8268.6|8253.6|50
1621875300000|2021-05-24 16:55:00|8273.2|8258.2|8276.7|8261.7|8283.7|8268.7|8272|8257|41
1621875600000|2021-05-24 17:00:00|8276.5|8261.5|8290.2|8275.2|8292|8277|8276.5|8261.5|40
1621875900000|2021-05-24 17:05:00|8290.7|8275.7|8292.9|8277.9|8295.2|8280.2|8284.4|8269.4|32
1621876200000|2021-05-24 17:10:00|8293.4|8278.4|8289|8274|8301|8286|8285.7|8270.7|48
1621876500000|2021-05-24 17:15:00|8290.4|8275.4|8298.7|8283.7|8298.7|8283.7|8289.2|8274.2|43
1621876800000|2021-05-24 17:20:00|8299.1|8284.1|8285|8270|8301.2|8286.2|8284|8269|66
1621877100000|2021-05-24 17:25:00|8284.5|8269.5|8291.2|8276.2|8291.5|8276.5|8278.5|8263.5|40
1621877400000|2021-05-24 17:30:00|8291|8276|8282.7|8267.7|8292.8|8277.8|8280|8265|43
1621877700000|2021-05-24 17:35:00|8283|8268|8273.8|8258.8|8283|8268|8271.1|8256.1|38
1621878000000|2021-05-24 17:40:00|8273.7|8258.7|8286|8271|8286.8|8271.8|8273.7|8258.7|58
1621878300000|2021-05-24 17:45:00|8285.7|8270.7|8280.3|8265.3|8299.7|8284.7|8276.7|8261.7|81
1621878600000|2021-05-24 17:50:00|8280.2|8265.2|8279.3|8264.3|8293.7|8278.7|8278.8|8263.8|21
1621878900000|2021-05-24 17:55:00|8279.2|8264.2|8283|8268|8290|8275|8278.3|8263.3|26
1621879200000|2021-05-24 18:00:00|8282.8|8267.8|8290.5|8275.5|8290.5|8275.5|8281.8|8266.8|59
1621879500000|2021-05-24 18:05:00|8290.8|8275.8|8310.7|8295.7|8311.5|8296.5|8290.8|8275.8|67
1621879800000|2021-05-24 18:10:00|8310.4|8295.4|8306.6|8291.6|8312|8297|8297.9|8282.9|606
1621880100000|2021-05-24 18:15:00|8306.9|8291.9|8303.3|8288.3|8309.3|8294.3|8301.8|8286.8|140
1621904400000|2021-05-25 01:00:00|8303.6|8266.1|8306.6|8291.6|8323.9|8304.3|8295.9|8265.7|53
1621904700000|2021-05-25 01:05:00|8307.5|8292.5|8316.2|8301.2|8322.5|8307.5|8307.5|8292.5|20
1621905000000|2021-05-25 01:10:00|8316.6|8301.6|8325.7|8310.7|8325.7|8310.7|8315|8293.5|17
1621905300000|2021-05-25 01:15:00|8326.8|8311.8|8334.5|8319.5|8336|8321|8326.8|8311.8|19
1621905600000|2021-05-25 01:20:00|8333.9|8318.9|8339|8324|8340|8325|8331.6|8316.6|6
1621905900000|2021-05-25 01:25:00|8339.4|8324.4|8343.2|8328.2|8343.2|8328.2|8339.4|8324.4|7
1621906200000|2021-05-25 01:30:00|8343.7|8328.7|8346.9|8331.9|8347.1|8332.1|8338.2|8323.2|29
1621906500000|2021-05-25 01:35:00|8347.4|8332.4|8350.1|8335.1|8350.1|8335.1|8344.9|8329.9|43
1621906800000|2021-05-25 01:40:00|8350.3|8335.3|8344.7|8329.7|8350.3|8335.3|8337.4|8322.4|5
1621907100000|2021-05-25 01:45:00|8345.9|8330.9|8338|8323|8350.9|8335.9|8338|8323|12
1621907400000|2021-05-25 01:50:00|8338.4|8323.4|8333.2|8318.2|8339.1|8324.1|8333.2|8318.2|2
1621907700000|2021-05-25 01:55:00|8332.4|8317.4|8328.7|8313.7|8335.2|8320.2|8314.1|8299.1|14
1621908000000|2021-05-25 02:00:00|8328.6|8313.6|8330.6|8315.6|8336.1|8317.6|8328.6|8309.7|3
1621908300000|2021-05-25 02:05:00|8330.7|8315.7|8321.4|8306.4|8340.5|8322.2|8317.7|8297.5|25
1621908600000|2021-05-25 02:10:00|8323.1|8308.1|8315.1|8300.1|8332|8314.2|8315.1|8300.1|3
1621908900000|2021-05-25 02:15:00|8316.1|8301.1|8329.4|8304.4|8340.2|8307.8|8314.6|8299.6|22
1621909200000|2021-05-25 02:20:00|8329.9|8314.9|8330.9|8305.9|8335.2|8318.8|8329.4|8297.2|2
1621909500000|2021-05-25 02:25:00|8328.6|8313.6|8329.9|8304.9|8334.7|8313.6|8325.6|8296.7|2
1621909800000|2021-05-25 02:30:00|8326.6|8301.6|8330.4|8305.4|8335.2|8305.4|8312.8|8296.2|5
1621910100000|2021-05-25 02:35:00|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|0
1621911000000|2021-05-25 02:50:00|8330.9|8305.9|8331.6|8306.6|8333.7|8316.6|8329.1|8305.9|0
1621911300000|2021-05-25 02:55:00|8331.9|8306.9|8325.9|8310.9|8332.4|8311.4|8321.4|8306.4|3
1621911600000|2021-05-25 03:00:00|8326.1|8311.1|8351.4|8313.9|8351.4|8319.1|8326.1|8307.3|7
1621911900000|2021-05-25 03:05:00|8343.1|8318.1|8339.4|8324.4|8343.1|8324.4|8337.9|8317.9|5
1621912200000|2021-05-25 03:10:00|8338.4|8323.4|8340.3|8325.3|8344.8|8325.4|8333.9|8318.3|44
1621912500000|2021-05-25 03:15:00|8343.8|8328.8|8341|8326|8346.6|8330.6|8341|8321.6|3
1621913100000|2021-05-25 03:25:00|8345|8320|8346.5|8321.5|8346.5|8321.5|8344.5|8319.5|5
1621913400000|2021-05-25 03:30:00|8346.1|8321.1|8346.1|8331.1|8346.1|8331.1|8339.3|8320.3|13
1621913700000|2021-05-25 03:35:00|8343.3|8328.3|8342.3|8327.3|8343.3|8328.3|8340.1|8325.1|1
1621914000000|2021-05-25 03:40:00|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|0
1621914300000|2021-05-25 03:45:00|8342.5|8327.5|8342.3|8327.3|8342.5|8327.5|8342.3|8327.3|0
1621914900000|2021-05-25 03:55:00|8344.7|8329.7|8342.7|8327.7|8344.7|8329.7|8342.3|8327.3|9
1621915200000|2021-05-25 04:00:00|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|1
1621915800000|2021-05-25 04:10:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|0
1621916100000|2021-05-25 04:15:00|8342.7|8327.7|8346.3|8321.3|8346.3|8327.7|8341.8|8320.8|3
1621916400000|2021-05-25 04:20:00|8345.6|8320.6|8345.5|8320.5|8345.6|8320.6|8345.5|8320.5|0
1621917300000|2021-05-25 04:35:00|8329.8|8314.8|8327.8|8312.8|8330.8|8315.8|8325.8|8310.8|37
1621917600000|2021-05-25 04:40:00|8328.2|8313.2|8329.3|8314.3|8329.3|8314.3|8328.2|8313.2|0
1621917900000|2021-05-25 04:45:00|8333.1|8318.1|8335.8|8320.8|8335.8|8320.8|8333.1|8318.1|9
1621918200000|2021-05-25 04:50:00|8332.8|8317.8|8326.8|8311.8|8332.8|8317.8|8326.3|8311.3|3
1621918500000|2021-05-25 04:55:00|8327.2|8312.2|8328.8|8313.8|8328.8|8313.8|8327.2|8312.2|0
1621918800000|2021-05-25 05:00:00|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621919100000|2021-05-25 05:05:00|8330.5|8315.5|8332.2|8317.2|8332.2|8317.2|8330.5|8315.5|0
1621919400000|2021-05-25 05:10:00|8331.8|8316.8|8328.8|8313.8|8331.8|8316.8|8326.8|8311.8|2
1621919700000|2021-05-25 05:15:00|8328.3|8313.3|8327.8|8312.8|8328.3|8313.3|8327.8|8312.8|0
1621920300000|2021-05-25 05:25:00|8328.2|8313.2|8328.2|8313.2|8328.5|8313.5|8328.2|8313.2|0
1621920600000|2021-05-25 05:30:00|8328.5|8313.5|8332.7|8317.7|8333.5|8318.5|8328.5|8313.5|23
1621920900000|2021-05-25 05:35:00|8333.4|8318.4|8325.9|8310.9|8333.4|8318.4|8325.2|8310.2|10
1621921200000|2021-05-25 05:40:00|8325.2|8310.2|8338.7|8323.7|8338.7|8323.7|8324.2|8309.2|24
1621921500000|2021-05-25 05:45:00|8338.8|8323.8|8344.7|8329.7|8353.4|8338.4|8338.8|8323.8|40
1621921800000|2021-05-25 05:50:00|8345|8330|8340.2|8325.2|8345.2|8330.2|8335.7|8320.7|0
1621922100000|2021-05-25 05:55:00|8339.9|8324.9|8333.9|8318.9|8340.2|8325.2|8332.9|8311.5|6
1621922400000|2021-05-25 06:00:00|8334.2|8319.2|8331.9|8316.9|8336.4|8321.4|8329.7|8314.7|2
1621922700000|2021-05-25 06:05:00|8331.6|8316.6|8334.7|8319.7|8335.9|8320.9|8329.2|8314.2|34
1621923000000|2021-05-25 06:10:00|8334.4|8319.4|8345.5|8330.5|8347.1|8332.1|8330.6|8315.6|29
1621923300000|2021-05-25 06:15:00|8345.9|8330.9|8335.7|8320.7|8346|8331|8334.7|8319.7|6
1621923600000|2021-05-25 06:20:00|8336|8321|8341|8326|8344.4|8329.4|8336|8321|13
1621923900000|2021-05-25 06:25:00|8340|8325|8338.9|8323.9|8340.7|8325.7|8334.4|8319.4|5
1621924200000|2021-05-25 06:30:00|8337.9|8322.9|8344.9|8329.9|8346.2|8331.2|8337.7|8322.7|8
1621924500000|2021-05-25 06:35:00|8344.2|8329.2|8326.7|8311.7|8344.2|8329.2|8326.4|8311.4|8
1621924800000|2021-05-25 06:40:00|8327.1|8312.1|8338.6|8323.6|8338.6|8323.6|8327.1|8312.1|7
1621925100000|2021-05-25 06:45:00|8338.2|8323.2|8330.6|8315.6|8338.9|8323.9|8330.6|8315.6|5
1621925400000|2021-05-25 06:50:00|8331.1|8316.1|8322.2|8307.2|8335.2|8320.2|8321.2|8306.2|8
1621925700000|2021-05-25 06:55:00|8322.6|8307.6|8314.9|8299.9|8324.7|8309.7|8311.1|8296.1|11
1621926000000|2021-05-25 07:00:00|8316.6|8301.6|8310.7|8295.7|8316.6|8301.6|8305.1|8290.1|11
1621926300000|2021-05-25 07:05:00|8311.2|8296.2|8310.1|8295.1|8320.4|8305.4|8309.1|8294.1|31
1621926600000|2021-05-25 07:10:00|8309.6|8294.6|8309.4|8294.4|8318.4|8303.4|8306.9|8291.9|49
1621926900000|2021-05-25 07:15:00|8306.7|8291.7|8287.4|8272.4|8306.7|8291.7|8286.4|8271.4|66
1621927200000|2021-05-25 07:20:00|8289.2|8274.2|8303.4|8288.4|8303.4|8288.4|8289.2|8274.2|6
1621927500000|2021-05-25 07:25:00|8303.7|8288.7|8307.9|8292.9|8308.4|8293.4|8291.9|8276.9|20
1621927800000|2021-05-25 07:30:00|8306.9|8291.9|8307.3|8292.3|8311.1|8296.1|8302.4|8287.4|23
1621928100000|2021-05-25 07:35:00|8309|8294|8319.8|8304.8|8321.6|8306.6|8309|8294|29
1621928400000|2021-05-25 07:40:00|8319.9|8304.9|8329.1|8314.1|8330|8315|8319.6|8304.6|10
1621928700000|2021-05-25 07:45:00|8326.3|8311.3|8329.3|8314.3|8329.3|8314.3|8321.8|8306.8|11
1621929000000|2021-05-25 07:50:00|8330|8315|8329.3|8314.3|8330.3|8315.3|8326|8311|5
1621929300000|2021-05-25 07:55:00|8328.8|8313.8|8331.8|8316.8|8332.5|8317.5|8327.8|8312.8|12
1621929600000|2021-05-25 08:00:00|8332.8|8317.8|8339.5|8324.5|8341.3|8326.3|8330.8|8315.8|23
1621929900000|2021-05-25 08:05:00|8338.3|8323.3|8336|8321|8341.8|8326.8|8335.1|8320.1|8
1621930200000|2021-05-25 08:10:00|8335.8|8320.8|8321.8|8306.8|8335.8|8320.8|8317.2|8302.2|14
1621930500000|2021-05-25 08:15:00|8321.5|8306.5|8320.1|8305.1|8322.1|8307.1|8310.5|8295.5|11
1621930800000|2021-05-25 08:20:00|8317.6|8302.6|8311|8296|8322.6|8307.6|8306.3|8291.3|20
1621931100000|2021-05-25 08:25:00|8315|8300|8313.1|8298.1|8319|8304|8307.6|8292.6|27
1621931400000|2021-05-25 08:30:00|8313.6|8298.6|8320.1|8305.1|8320.6|8305.6|8313.6|8298.6|10
1621931700000|2021-05-25 08:35:00|8320.5|8305.5|8321|8306|8321|8306|8318.6|8303.6|1
1621932000000|2021-05-25 08:40:00|8328.6|8313.6|8325.8|8310.8|8331.7|8316.7|8325.5|8310.5|7
1621932300000|2021-05-25 08:45:00|8326|8311|8325.5|8310.5|8326|8311|8317.7|8302.7|5
1621932600000|2021-05-25 08:50:00|8325.7|8310.7|8331|8316|8332.3|8317.3|8325.7|8310.7|3
1621932900000|2021-05-25 08:55:00|8328.6|8313.6|8325.8|8310.8|8328.6|8313.6|8322.3|8307.3|6
1621933200000|2021-05-25 09:00:00|8325.2|8310.2|8324.3|8309.3|8335|8320|8323.3|8308.3|21
1621933500000|2021-05-25 09:05:00|8324.1|8309.1|8326.3|8311.3|8331.1|8316.1|8322.6|8307.6|13
1621933800000|2021-05-25 09:10:00|8323.3|8308.3|8329|8314|8329.5|8314.5|8323.1|8308.1|2
1621934100000|2021-05-25 09:15:00|8328.6|8313.6|8329.1|8314.1|8329.1|8314.1|8328.6|8313.6|2
1621934400000|2021-05-25 09:20:00|8329.5|8314.5|8335|8320|8335.3|8320.3|8329|8314|3
1621934700000|2021-05-25 09:25:00|8332.6|8317.6|8328.1|8313.1|8332.6|8317.6|8328.1|8313.1|6
1621935000000|2021-05-25 09:30:00|8327.8|8312.8|8327|8312|8328|8313|8327|8312|5
1621935300000|2021-05-25 09:35:00|||||||||1
1621935600000|2021-05-25 09:40:00|8323.3|8308.3|8310.1|8295.1|8323.3|8308.3|8309.8|8294.8|11
1621935900000|2021-05-25 09:45:00|8310.2|8295.2|8311.1|8296.1|8311.1|8296.1|8306.6|8291.6|5
1621936200000|2021-05-25 09:50:00|8312.1|8297.1|8317.8|8302.8|8317.8|8302.8|8312.1|8297.1|0
1621936500000|2021-05-25 09:55:00|8318|8303|8319|8304|8319|8304|8316.5|8301.5|9
1621936800000|2021-05-25 10:00:00|8318.6|8303.6|8324.8|8309.8|8325.3|8310.3|8318.5|8303.5|3
1621937100000|2021-05-25 10:05:00|8324.7|8309.7|8334.8|8319.8|8338.2|8323.2|8324.7|8309.7|7
1621937400000|2021-05-25 10:10:00|8332.7|8317.7|8326.7|8311.7|8332.7|8317.7|8323.8|8308.8|8
1621937700000|2021-05-25 10:15:00|8328.7|8313.7|8327.2|8312.2|8328.7|8313.7|8325.2|8310.2|2
1621938000000|2021-05-25 10:20:00|8326.8|8311.8|8334.3|8319.3|8334.3|8319.3|8324.7|8309.7|9
1621938300000|2021-05-25 10:25:00|8336.4|8321.4|8336.5|8321.5|8337.3|8322.3|8336.4|8321.4|1
1621938600000|2021-05-25 10:30:00|8336.2|8321.2|8327.3|8312.3|8336.2|8321.2|8327.3|8312.3|8
1621938900000|2021-05-25 10:35:00|8326.8|8311.8|8324.8|8309.8|8327.8|8312.8|8323|8308|26
1621939200000|2021-05-25 10:40:00|8324.5|8309.5|8327.5|8312.5|8333.2|8318.2|8323.2|8308.2|3
1621939500000|2021-05-25 10:45:00|8325.5|8310.5|8327.2|8312.2|8333|8318|8325.2|8310.2|14
1621939800000|2021-05-25 10:50:00|8326.9|8311.9|8328.2|8313.2|8329|8314|8321.9|8306.9|16
1621940100000|2021-05-25 10:55:00|8328.4|8313.4|8323.7|8308.7|8334.5|8319.5|8322.4|8307.4|8
1621940400000|2021-05-25 11:00:00|8322.2|8307.2|8332.5|8317.5|8333.4|8318.4|8322.2|8307.2|15
1621940700000|2021-05-25 11:05:00|8333.6|8318.6|8327.7|8312.7|8337.5|8322.5|8327.7|8312.7|13
1621941000000|2021-05-25 11:10:00|8327.5|8312.5|8327.4|8312.4|8330.4|8315.4|8322.9|8307.9|39
1621941300000|2021-05-25 11:15:00|8325.4|8310.4|8324.6|8309.6|8327.4|8312.4|8323.7|8308.7|8
1621941600000|2021-05-25 11:20:00|8324.2|8309.2|8323.2|8308.2|8328.4|8313.4|8323.2|8308.2|5
1621941900000|2021-05-25 11:25:00|8322.9|8307.9|8327.1|8312.1|8329.2|8314.2|8322.2|8307.2|7
1621942200000|2021-05-25 11:30:00|8328.1|8313.1|8340.2|8325.2|8344.1|8329.1|8328.1|8313.1|39
1621942500000|2021-05-25 11:35:00|8339.9|8324.9|8344.2|8329.2|8345.2|8330.2|8339.9|8324.9|13
1621942800000|2021-05-25 11:40:00|8343.9|8328.9|8344.6|8329.6|8344.6|8329.6|8343.9|8328.9|7
1621943100000|2021-05-25 11:45:00|8344.2|8329.2|8354.6|8339.6|8360.1|8345.1|8341.7|8326.7|93
1621943400000|2021-05-25 11:50:00|8354.9|8339.9|8358.1|8343.1|8360.3|8345.3|8354.7|8339.7|28
1621943700000|2021-05-25 11:55:00|8357.8|8342.8|8360.3|8345.3|8362.9|8347.9|8357.8|8342.8|34
1621944000000|2021-05-25 12:00:00|8361.3|8346.3|8342.9|8327.9|8361.6|8346.6|8339.4|8324.4|57
1621944300000|2021-05-25 12:05:00|8343.4|8328.4|8331.6|8316.6|8344.6|8329.6|8328.1|8313.1|42
1621944600000|2021-05-25 12:10:00|8330.7|8315.7|8306.9|8291.9|8330.7|8315.7|8304.9|8289.9|54
1621944900000|2021-05-25 12:15:00|8307.1|8292.1|8299.1|8284.1|8308.6|8293.6|8297.7|8282.7|35
1621945200000|2021-05-25 12:20:00|8298.9|8283.9|8287.3|8272.3|8298.9|8283.9|8279.4|8264.4|53
1621945500000|2021-05-25 12:25:00|8286.3|8271.3|8286.2|8271.2|8289.8|8274.8|8278.6|8263.6|49
1621945800000|2021-05-25 12:30:00|8289.6|8274.6|8277.9|8262.9|8292.1|8277.1|8275.7|8260.7|76
1621946100000|2021-05-25 12:35:00|8277.7|8262.7|8271.2|8256.2|8281.2|8266.2|8265.2|8250.2|106
1621946400000|2021-05-25 12:40:00|8270.7|8255.7|8279.4|8264.4|8282.4|8267.4|8265.7|8250.7|63
1621946700000|2021-05-25 12:45:00|8278.4|8263.4|8279.1|8264.1|8285.4|8270.4|8277.9|8262.9|28
1621947000000|2021-05-25 12:50:00|8280.6|8265.6|8272.1|8257.1|8285.6|8270.6|8270.3|8255.3|25
1621947300000|2021-05-25 12:55:00|8272.8|8257.8|8280.9|8265.9|8288.4|8273.4|8272.8|8257.8|19
1621947600000|2021-05-25 13:00:00|8281.3|8266.3|8287.3|8272.3|8289.9|8274.9|8275.4|8260.4|54
1621947900000|2021-05-25 13:05:00|8287.6|8272.6|8274.8|8259.8|8287.8|8272.8|8271.3|8256.3|54
1621948200000|2021-05-25 13:10:00|8273.8|8258.8|8271.8|8256.8|8276.6|8261.6|8261.9|8246.9|81
1621948500000|2021-05-25 13:15:00|8271.4|8256.4|8267.4|8252.4|8278.8|8263.8|8266.1|8251.1|39
1621948800000|2021-05-25 13:20:00|8267.9|8252.9|8275.2|8260.2|8275.6|8260.6|8263.2|8248.2|47
1621949100000|2021-05-25 13:25:00|8274.9|8259.9|8267.7|8252.7|8274.9|8259.9|8262.6|8247.6|41
1621949400000|2021-05-25 13:30:00|8268.2|8253.2|8271.1|8256.1|8277.3|8262.3|8263.4|8248.4|145
1621949700000|2021-05-25 13:35:00|8270.8|8255.8|8289|8274|8295.5|8280.5|8266.6|8251.6|196
1621950000000|2021-05-25 13:40:00|8288.3|8273.3|8321.4|8306.4|8323|8308|8284.5|8269.5|215
1621950300000|2021-05-25 13:45:00|8322.4|8307.4|8347.4|8332.4|8349.2|8334.2|8321.7|8306.7|157
1621950600000|2021-05-25 13:50:00|8347.2|8332.2|8347|8332|8347.5|8332.5|8333|8318|150
1621950900000|2021-05-25 13:55:00|8346.5|8331.5|8354|8339|8356.2|8341.2|8345|8330|180
1621951200000|2021-05-25 14:00:00|8353.5|8338.5|8345.2|8330.2|8353.5|8338.5|8331.2|8316.2|183
1621951500000|2021-05-25 14:05:00|8344.8|8329.8|8333.7|8318.7|8345.3|8330.3|8329.7|8314.7|84
1621951800000|2021-05-25 14:10:00|8333.3|8318.3|8346.5|8331.5|8346.5|8331.5|8332.5|8317.5|161
1621952100000|2021-05-25 14:15:00|8349|8334|8352.9|8337.9|8353|8338|8336.7|8321.7|149
1621952400000|2021-05-25 14:20:00|8352.5|8337.5|8351.7|8336.7|8352.5|8337.5|8343.5|8328.5|102
1621952700000|2021-05-25 14:25:00|8351.8|8336.8|8364|8349|8367.2|8352.2|8351.8|8336.8|205
1621953000000|2021-05-25 14:30:00|8363.7|8348.7|8353.2|8338.2|8367.5|8352.5|8352.7|8337.7|98
1621953300000|2021-05-25 14:35:00|8352.3|8337.3|8341.8|8326.8|8353.7|8338.7|8334|8319|157
1621953600000|2021-05-25 14:40:00|8347|8332|8347.8|8332.8|8347.8|8332.8|8334.2|8319.2|99
1621953900000|2021-05-25 14:45:00|8348|8333|8367.5|8352.5|8369.2|8354.2|8348|8333|137
1621954200000|2021-05-25 14:50:00|8366.8|8351.8|8357.8|8342.8|8366.8|8351.8|8353.8|8338.8|136
1621954500000|2021-05-25 14:55:00|8357.6|8342.6|8347.1|8332.1|8357.6|8342.6|8340.1|8325.1|107
1621954800000|2021-05-25 15:00:00|8347.3|8332.3|8347.5|8332.5|8354.8|8339.8|8347.3|8332.3|86
1621955100000|2021-05-25 15:05:00|8348|8333|8348.6|8333.6|8358|8343|8344.3|8329.3|121
1621955400000|2021-05-25 15:10:00|8348.5|8333.5|8348.7|8333.7|8353.5|8338.5|8345.7|8330.7|138
1621955700000|2021-05-25 15:15:00|8348.8|8333.8|8313.2|8298.2|8350.2|8335.2|8293.7|8278.7|384
1621956000000|2021-05-25 15:20:00|8311.3|8296.3|8310.2|8295.2|8312.3|8297.3|8299.3|8284.3|148
1621956300000|2021-05-25 15:25:00|8310.8|8295.8|8311.2|8296.2|8313.2|8298.2|8300.3|8285.3|145
1621956600000|2021-05-25 15:30:00|8310.8|8295.8|8307.5|8292.5|8319.5|8304.5|8302.3|8287.3|102
1621956900000|2021-05-25 15:35:00|8306.8|8291.8|8319.5|8304.5|8328.9|8313.9|8300.2|8285.2|117
1621957200000|2021-05-25 15:40:00|8319.2|8304.2|8320.5|8305.5|8326|8311|8312.9|8297.9|50
1621957500000|2021-05-25 15:45:00|8320.2|8305.2|8339.4|8324.4|8339.4|8324.4|8319.7|8304.7|99
1621957800000|2021-05-25 15:50:00|8339.5|8324.5|8337.3|8322.3|8339.8|8324.8|8327.2|8312.2|64
1621958100000|2021-05-25 15:55:00|8337|8322|8338.7|8323.7|8343.7|8328.7|8334.3|8319.3|56
1621958400000|2021-05-25 16:00:00|8338.3|8323.3|8332.7|8317.7|8343.2|8328.2|8329.2|8314.2|77
1621958700000|2021-05-25 16:05:00|8332.4|8317.4|8334.2|8319.2|8336.3|8321.3|8326.2|8311.2|48
1621959000000|2021-05-25 16:10:00|8333.5|8318.5|8325.7|8310.7|8334.7|8319.7|8324.7|8309.7|30
1621959300000|2021-05-25 16:15:00|8325.8|8310.8|8315|8300|8327.2|8312.2|8314.5|8299.5|59
1621959600000|2021-05-25 16:20:00|8318.2|8303.2|8322.7|8307.7|8332.3|8317.3|8315.3|8300.3|93
1621959900000|2021-05-25 16:25:00|8322.8|8307.8|8321|8306|8327.2|8312.2|8312.3|8297.3|85
1621960200000|2021-05-25 16:30:00|8320.5|8305.5|8316.7|8301.7|8323.5|8308.5|8316.7|8301.7|20
1621960500000|2021-05-25 16:35:00|8317|8302|8312.2|8297.2|8318.3|8303.3|8308.2|8293.2|69
1621960800000|2021-05-25 16:40:00|8313.2|8298.2|8307.8|8292.8|8315.7|8300.7|8307.8|8292.8|30
1621961100000|2021-05-25 16:45:00|8308.2|8293.2|8316.7|8301.7|8317.7|8302.7|8304.7|8289.7|62
1621961400000|2021-05-25 16:50:00|8316|8301|8318.3|8303.3|8320|8305|8307.8|8292.8|80
1621961700000|2021-05-25 16:55:00|8319.5|8304.5|8324.7|8309.7|8326.7|8311.7|8319.3|8304.3|30
1621962000000|2021-05-25 17:00:00|8325.7|8310.7|8307.2|8292.2|8328.4|8313.4|8307.2|8292.2|22
1621962300000|2021-05-25 17:05:00|8306.9|8291.9|8305.9|8290.9|8309.9|8294.9|8305.4|8290.4|53
1621962600000|2021-05-25 17:10:00|8307.4|8292.4|8304.2|8289.2|8307.4|8292.4|8303.4|8288.4|25
1621962900000|2021-05-25 17:15:00|8304.4|8289.4|8299.4|8284.4|8307.2|8292.2|8298.9|8283.9|48
1621963200000|2021-05-25 17:20:00|8298.9|8283.9|8299.7|8284.7|8305.7|8290.7|8298.9|8283.9|55
1621963500000|2021-05-25 17:25:00|8300.4|8285.4|8297.4|8282.4|8301.2|8286.2|8297.4|8282.4|26
1621963800000|2021-05-25 17:30:00|8298.2|8283.2|8298.2|8283.2|8303.7|8288.7|8296.9|8281.9|80
1621964100000|2021-05-25 17:35:00|8298.9|8283.9|8297.4|8282.4|8301|8286|8296.9|8281.9|29
1621964400000|2021-05-25 17:40:00|8298|8283|8303.2|8288.2|8307.7|8292.7|8297.9|8282.9|52
1621964700000|2021-05-25 17:45:00|8303|8288|8304.9|8289.9|8306.7|8291.7|8301.4|8286.4|59
1621965000000|2021-05-25 17:50:00|8304.7|8289.7|8305.7|8290.7|8314.9|8299.9|8300.4|8285.4|57
1621965300000|2021-05-25 17:55:00|8306.2|8291.2|8299.4|8284.4|8309.5|8294.5|8299.4|8284.4|66
1621965600000|2021-05-25 18:00:00|8298.7|8283.7|8299.1|8284.1|8301.2|8286.2|8295.7|8280.7|77
1621965900000|2021-05-25 18:05:00|8298.4|8283.4|8298.6|8283.6|8304.4|8289.4|8290.2|8275.2|105
1621966200000|2021-05-25 18:10:00|8299.6|8284.6|8290.1|8275.1|8308.9|8293.9|8286.9|8271.9|837
1621966500000|2021-05-25 18:15:00|8290.2|8275.2|8289.2|8274.2|8298.2|8283.2|8287.9|8272.9|119
1621990800000|2021-05-26 01:00:00|8287.6|8272.6|8295.1|8280.1|8298.2|8283.2|8287.6|8272.6|32
1621991100000|2021-05-26 01:05:00|8298.1|8283.1|8295.9|8280.9|8302.1|8287.1|8295.9|8280.9|23
1621991400000|2021-05-26 01:10:00|8295.4|8280.4|8295.9|8280.9|8295.9|8280.9|8294.1|8279.1|1
1621991700000|2021-05-26 01:15:00|8295.1|8280.1|8301.2|8286.2|8301.7|8286.7|8295.1|8280.1|3
1621992000000|2021-05-26 01:20:00|8301.4|8286.4|8299.4|8284.4|8307.1|8292.1|8292.9|8277.9|23
1621992300000|2021-05-26 01:25:00|8299.6|8284.6|8300.6|8285.6|8308.4|8288.1|8299.6|8280.7|5
1621992600000|2021-05-26 01:30:00|8299.9|8284.9|8305.9|8280.9|8305.9|8284.9|8299.9|8280.2|0
1621993200000|2021-05-26 01:40:00|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1621993500000|2021-05-26 01:45:00|8301.1|8286.1|8302.7|8287.7|8302.7|8287.7|8299.7|8284.7|0
1621993800000|2021-05-26 01:50:00|8303.1|8288.1|8304.9|8289.9|8304.9|8289.9|8303.1|8288.1|1
1621994100000|2021-05-26 01:55:00|8304.6|8289.6|8302.1|8287.1|8304.6|8289.6|8302.1|8287.1|3
1621994400000|2021-05-26 02:00:00|8299.1|8284.1|8301.2|8286.2|8301.9|8286.9|8298.6|8283.6|15
1621994700000|2021-05-26 02:05:00|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|1
1621995000000|2021-05-26 02:10:00|8299.2|8284.2|8299.3|8284.3|8299.3|8284.3|8299.2|8284.2|13
1621995300000|2021-05-26 02:15:00|8299.1|8284.1|8299.8|8284.8|8303.6|8288.6|8298.9|8283.9|5
1621995600000|2021-05-26 02:20:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621995900000|2021-05-26 02:25:00|8299.3|8284.3|8298.9|8283.9|8299.3|8284.3|8298.1|8283.1|25
1621996200000|2021-05-26 02:30:00|8298.8|8283.8|8298.6|8283.6|8298.9|8283.9|8298.3|8283.3|14
1621996500000|2021-05-26 02:35:00|8298.4|8283.4|8298.6|8283.6|8298.6|8283.6|8298.4|8283.4|0
1621996800000|2021-05-26 02:40:00|8300.6|8285.6|8297.9|8282.9|8301.6|8286.6|8297.8|8282.8|4
1621997100000|2021-05-26 02:45:00|8297.8|8282.8|8297.9|8282.9|8299.9|8284.9|8295.9|8280.9|2
1621997400000|2021-05-26 02:50:00|8298.9|8283.9|8293.4|8278.4|8299.4|8284.4|8292.3|8277.3|7
1621997700000|2021-05-26 02:55:00|8293.6|8278.6|8317.7|8280.2|8317.7|8283.9|8293.6|8274.2|9
1621998000000|2021-05-26 03:00:00|8318.3|8280.8|8301.8|8286.8|8320.2|8288.9|8298.3|8278.2|19
1621998300000|2021-05-26 03:05:00|8302.3|8287.3|8304.1|8289.1|8304.1|8289.1|8302.3|8287.3|0
1621998600000|2021-05-26 03:10:00|8304.4|8289.4|8304.1|8289.1|8304.6|8289.6|8304.1|8289.1|0
1621998900000|2021-05-26 03:15:00|8303.6|8288.6|8301.6|8286.6|8303.6|8288.6|8301.6|8286.6|2
1621999200000|2021-05-26 03:20:00|8301.4|8286.4|8304.4|8289.4|8311.4|8289.4|8301.4|8286.4|2
1621999500000|2021-05-26 03:25:00|8304.1|8289.1|8303.9|8288.9|8304.9|8289.9|8303.4|8288.4|2
1621999800000|2021-05-26 03:30:00|8304.3|8289.3|8308.1|8293.1|8308.1|8293.1|8304.3|8289.3|12
1622000100000|2021-05-26 03:35:00|8308|8293|8311.5|8296.5|8311.5|8296.5|8308|8293|0
1622000400000|2021-05-26 03:40:00|8311.3|8296.3|8314.1|8299.1|8314.1|8299.1|8311.3|8296.3|5
1622000700000|2021-05-26 03:45:00|8314.3|8299.3|8312|8297|8314.3|8299.3|8310|8295|13
1622001000000|2021-05-26 03:50:00|8311.8|8296.8|8313|8298|8313|8298|8311.8|8296.8|1
1622001300000|2021-05-26 03:55:00|8312|8297|8312|8297|8312|8297|8312|8297|1
1622001600000|2021-05-26 04:00:00|8311.8|8296.8|8313.3|8298.3|8313.3|8298.3|8311.8|8296.8|1
1622002500000|2021-05-26 04:15:00|8313|8298|8312.1|8297.1|8313|8298|8312.1|8297.1|0
1622003100000|2021-05-26 04:25:00|8312.6|8297.6|8312.8|8297.8|8312.8|8297.8|8312.6|8297.6|1
1622004000000|2021-05-26 04:40:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622004300000|2021-05-26 04:45:00|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.1|8297.1|0
1622004600000|2021-05-26 04:50:00|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1622004900000|2021-05-26 04:55:00|8317.6|8302.6|8321|8306|8321|8306|8317.6|8302.6|22
1622005200000|2021-05-26 05:00:00|8321.3|8306.3|8321.5|8306.5|8321.5|8306.5|8321.3|8306.3|0
1622005500000|2021-05-26 05:05:00|8321.6|8306.6|8323.3|8308.3|8323.3|8308.3|8321.6|8306.6|11
1622005800000|2021-05-26 05:10:00|||||||||1
1622006100000|2021-05-26 05:15:00|||||||||11
1622006400000|2021-05-26 05:20:00|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622006700000|2021-05-26 05:25:00|8324|8309|8324.5|8309.5|8324.5|8309.5|8324|8309|0
1622007000000|2021-05-26 05:30:00|8325|8310|8311.7|8296.7|8328.1|8313.1|8310.7|8295.7|16
1622007300000|2021-05-26 05:35:00|8311.8|8296.8|8307.3|8292.3|8311.8|8296.8|8307|8292|1
1622007600000|2021-05-26 05:40:00|8308.7|8293.7|8317.7|8302.7|8317.7|8302.7|8308.7|8293.7|4
1622007900000|2021-05-26 05:45:00|8317.5|8302.5|8316.5|8301.5|8317.5|8302.5|8316.5|8301.5|3
1622008200000|2021-05-26 05:50:00|8317.8|8302.8|8318.5|8303.5|8318.5|8303.5|8317.8|8302.8|6
1622008500000|2021-05-26 05:55:00|8316.2|8301.2|8295.7|8280.7|8316.2|8301.2|8295.7|8280.7|25
1622008800000|2021-05-26 06:00:00|8296|8281|8296.7|8281.7|8305.2|8290.2|8292.5|8277.5|33
1622009100000|2021-05-26 06:05:00|8296.3|8281.3|8290.7|8275.7|8297.5|8282.5|8290.5|8275.5|13
1622009400000|2021-05-26 06:10:00|8291.3|8276.3|8291.7|8276.7|8292.7|8277.7|8291.3|8276.3|1
1622009700000|2021-05-26 06:15:00|8292|8277|8301.7|8276.7|8302.3|8287.3|8292|8276.7|18
1622010000000|2021-05-26 06:20:00|8301|8276|8293|8278|8301|8281|8293|8275.3|2
1622010300000|2021-05-26 06:25:00|8292.8|8277.8|8296.4|8281.4|8296.5|8281.5|8292.5|8277.5|6
1622010600000|2021-05-26 06:30:00|8296.7|8281.7|8298.2|8283.2|8298.2|8283.2|8295.7|8280.7|8
1622010900000|2021-05-26 06:35:00|8299|8284|8303.5|8288.5|8303.5|8288.5|8299|8284|5
1622011200000|2021-05-26 06:40:00|8303.9|8288.9|8301|8286|8305|8290|8299.9|8284.9|1
1622011500000|2021-05-26 06:45:00|8300.7|8285.7|8301.9|8286.9|8302.7|8287.7|8300.5|8285.5|2
1622011800000|2021-05-26 06:50:00|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|0
1622012100000|2021-05-26 06:55:00|8302.5|8287.5|8301|8286|8304.2|8289.2|8300.1|8285.1|10
1622012400000|2021-05-26 07:00:00|8300.4|8285.4|8304.5|8289.5|8305.9|8290.9|8300.4|8285.4|9
1622012700000|2021-05-26 07:05:00|8305|8290|8301.4|8286.4|8305.5|8290.5|8300.9|8285.9|9
1622013000000|2021-05-26 07:10:00|8301|8286|8300.4|8285.4|8301.5|8286.5|8298.6|8283.6|19
1622013300000|2021-05-26 07:15:00|8300.7|8285.7|8299.2|8284.2|8301|8286|8299.1|8284.1|10
1622013600000|2021-05-26 07:20:00|8298.9|8283.9|8298.1|8283.1|8298.9|8283.9|8298.1|8283.1|0
1622013900000|2021-05-26 07:25:00|8298.9|8283.9|8305.5|8290.5|8305.5|8290.5|8298.9|8283.9|17
1622014200000|2021-05-26 07:30:00|8306|8291|8304.1|8289.1|8309.9|8294.9|8303.7|8288.7|5
1622014500000|2021-05-26 07:35:00|8307.4|8292.4|8314.4|8299.4|8314.7|8299.7|8307.4|8292.4|30
1622014800000|2021-05-26 07:40:00|8314.9|8299.9|8316.2|8301.2|8316.2|8301.2|8314.9|8299.9|0
1622015100000|2021-05-26 07:45:00|8316.4|8301.4|8314.9|8299.9|8319.7|8304.7|8314.9|8299.9|9
1622015400000|2021-05-26 07:50:00|8314.2|8299.2|8307.4|8292.4|8315.1|8300.1|8307.1|8292.1|13
1622015700000|2021-05-26 07:55:00|8307.1|8292.1|8305.4|8290.4|8307.1|8292.1|8304.7|8289.7|1
1622016000000|2021-05-26 08:00:00|8305.1|8290.1|8312.9|8297.9|8312.9|8297.9|8304.4|8289.4|6
1622016300000|2021-05-26 08:05:00|8313.2|8298.2|8315.4|8300.4|8317.1|8302.1|8313.2|8298.2|3
1622016600000|2021-05-26 08:10:00|8314.6|8299.6|8316.4|8301.4|8316.4|8301.4|8314.6|8299.6|0
1622016900000|2021-05-26 08:15:00|8316.1|8301.1|8315.2|8300.2|8316.4|8301.4|8302.2|8287.2|45
1622017200000|2021-05-26 08:20:00|8315.6|8300.6|8313.7|8298.7|8316.1|8301.1|8308.1|8293.1|25
1622017500000|2021-05-26 08:25:00|8314.2|8299.2|8313.1|8298.1|8314.4|8299.4|8312.4|8297.4|1
1622017800000|2021-05-26 08:30:00|8311.4|8296.4|8315.9|8300.9|8315.9|8300.9|8310.7|8295.7|6
1622018100000|2021-05-26 08:35:00|8316.2|8301.2|8312.2|8297.2|8317.4|8302.4|8310.1|8295.1|6
1622018400000|2021-05-26 08:40:00|8314.9|8299.9|8308.2|8293.2|8314.9|8299.9|8308.2|8293.2|2
1622018700000|2021-05-26 08:45:00|8307.7|8292.7|8308.4|8293.4|8308.4|8293.4|8303.4|8288.4|3
1622019000000|2021-05-26 08:50:00|8308.7|8293.7|8308.3|8293.3|8308.7|8293.7|8307.4|8292.4|0
1622019300000|2021-05-26 08:55:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|5
1622019600000|2021-05-26 09:00:00|8308.9|8293.9|8305.1|8290.1|8308.9|8293.9|8305.1|8290.1|6
1622019900000|2021-05-26 09:05:00|8304.9|8289.9|8308.9|8293.9|8309.6|8294.6|8304.9|8289.9|3
1622020200000|2021-05-26 09:10:00|8309.2|8294.2|8304.8|8289.8|8309.6|8294.6|8304.4|8289.4|4
1622020500000|2021-05-26 09:15:00|8305.4|8290.4|8303.8|8288.8|8305.4|8290.4|8302.7|8287.7|0
1622020800000|2021-05-26 09:20:00|8305.1|8290.1|8309.1|8294.1|8309.1|8294.1|8305.1|8290.1|1
1622021100000|2021-05-26 09:25:00|8309.6|8294.6|8305.4|8290.4|8309.6|8294.6|8305.4|8290.4|3
1622021400000|2021-05-26 09:30:00|8305.3|8290.3|8301.4|8286.4|8305.4|8290.4|8301.4|8286.4|8
1622021700000|2021-05-26 09:35:00|8300.9|8285.9|8300.8|8285.8|8300.9|8285.9|8300.8|8285.8|1
1622022300000|2021-05-26 09:45:00|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622022900000|2021-05-26 09:55:00|8300.3|8285.3|8292.9|8277.9|8300.3|8285.3|8292.9|8277.9|3
1622023200000|2021-05-26 10:00:00|8292.4|8277.4|8290.6|8275.6|8292.4|8277.4|8287.3|8272.3|9
1622023500000|2021-05-26 10:05:00|8290.3|8275.3|8293.3|8278.3|8293.3|8278.3|8287.8|8272.8|4
1622023800000|2021-05-26 10:10:00|8291.9|8276.9|8288.9|8273.9|8292.1|8277.1|8288.9|8273.9|2
1622024100000|2021-05-26 10:15:00|8288.6|8273.6|8286.5|8271.5|8289.3|8274.3|8286.5|8271.5|0
1622024400000|2021-05-26 10:20:00|8287.5|8272.5|8279.3|8264.3|8288|8273|8276|8261|64
1622024700000|2021-05-26 10:25:00|8281.9|8266.9|8282.1|8267.1|8282.8|8267.8|8277.8|8262.8|6
1622025000000|2021-05-26 10:30:00|8282.4|8267.4|8287.8|8272.8|8293.5|8278.5|8282.4|8267.4|15
1622025300000|2021-05-26 10:35:00|8287.3|8272.3|8288.1|8273.1|8288.1|8273.1|8286.3|8271.3|2
1622025600000|2021-05-26 10:40:00|8288.5|8273.5|8303.3|8288.3|8303.3|8288.3|8288.5|8273.5|14
1622025900000|2021-05-26 10:45:00|8303|8288|8308.5|8293.5|8309.3|8294.3|8299.6|8284.6|12
1622026200000|2021-05-26 10:50:00|8312.6|8297.6|8314|8299|8314|8299|8303.5|8288.5|10
1622026500000|2021-05-26 10:55:00|8312.7|8297.7|8303|8288|8312.7|8297.7|8300.3|8285.3|8
1622026800000|2021-05-26 11:00:00|8305.8|8290.8|8297.1|8282.1|8306.1|8291.1|8295.1|8280.1|5
1622027100000|2021-05-26 11:05:00|8296.8|8281.8|8295.5|8280.5|8296.8|8281.8|8293|8278|2
1622027400000|2021-05-26 11:10:00|8295.2|8280.2|8293|8278|8295.2|8280.2|8288.3|8273.3|6
1622027700000|2021-05-26 11:15:00|8293.3|8278.3|8299|8284|8299.8|8284.8|8293.3|8278.3|5
1622028000000|2021-05-26 11:20:00|8300.5|8285.5|8296.2|8281.2|8301.7|8286.7|8296.2|8281.2|5
1622028300000|2021-05-26 11:25:00|8295.5|8280.5|8295.3|8280.3|8296.3|8281.3|8295.3|8280.3|0
1622028600000|2021-05-26 11:30:00|8295|8280|8291.5|8276.5|8295|8280|8291|8276|5
1622028900000|2021-05-26 11:35:00|8291.8|8276.8|8298.6|8283.6|8298.6|8283.6|8291.5|8276.5|11
1622029200000|2021-05-26 11:40:00|8299|8284|8305.6|8290.6|8305.6|8290.6|8299|8284|5
1622029500000|2021-05-26 11:45:00|8305.3|8290.3|8296.1|8281.1|8305.3|8290.3|8294.1|8279.1|17
1622029800000|2021-05-26 11:50:00|8295.2|8280.2|8282|8267|8295.2|8280.2|8281.8|8266.8|18
1622030100000|2021-05-26 11:55:00|8282.3|8267.3|8288|8273|8288|8273|8282.3|8267.3|6
1622030400000|2021-05-26 12:00:00|8289.2|8274.2|8276.7|8261.7|8289.2|8274.2|8276|8261|36
1622030700000|2021-05-26 12:05:00|8275.7|8260.7|8274.8|8259.8|8276.5|8261.5|8271.2|8256.2|92
1622031000000|2021-05-26 12:10:00|8275.3|8260.3|8283.7|8268.7|8288.5|8273.5|8271.2|8256.2|71
1622031300000|2021-05-26 12:15:00|8282.7|8267.7|8282.2|8267.2|8282.7|8267.7|8276.2|8261.2|17
1622031600000|2021-05-26 12:20:00|8282.5|8267.5|8292|8277|8292|8277|8279.2|8264.2|31
1622031900000|2021-05-26 12:25:00|8293.5|8278.5|8295.2|8280.2|8297.5|8282.5|8286.7|8271.7|22
1622032200000|2021-05-26 12:30:00|8295.5|8280.5|8297|8282|8299.3|8284.3|8289.7|8274.7|26
1622032500000|2021-05-26 12:35:00|8296.7|8281.7|8305.3|8290.3|8315.8|8300.8|8296.7|8281.7|80
1622032800000|2021-05-26 12:40:00|8303.3|8288.3|8320.1|8305.1|8320.1|8305.1|8299.2|8284.2|32
1622033100000|2021-05-26 12:45:00|8318.8|8303.8|8312.8|8297.8|8323.6|8308.6|8312.3|8297.3|38
1622033400000|2021-05-26 12:50:00|8313|8298|8325|8310|8325.7|8310.7|8306|8291|43
1622033700000|2021-05-26 12:55:00|8323|8308|8311.2|8296.2|8328.3|8313.3|8301.9|8286.9|78
1622034000000|2021-05-26 13:00:00|8311.4|8296.4|8310.9|8295.9|8330.4|8315.4|8309.2|8294.2|87
1622034300000|2021-05-26 13:05:00|8311.5|8296.5|8305.5|8290.5|8312.2|8297.2|8296.7|8281.7|62
1622034600000|2021-05-26 13:10:00|8306.5|8291.5|8306|8291|8308.5|8293.5|8301.2|8286.2|62
1622034900000|2021-05-26 13:15:00|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8299.2|8284.2|28
1622035200000|2021-05-26 13:20:00|8305|8290|8294.2|8279.2|8305|8290|8290.9|8275.9|13
1622035500000|2021-05-26 13:25:00|8294.5|8279.5|8280.3|8265.3|8296.7|8281.7|8279.3|8264.3|95
1622035800000|2021-05-26 13:30:00|8279.9|8264.9|8255.1|8240.1|8279.9|8264.9|8249.4|8234.4|274
1622036100000|2021-05-26 13:35:00|8254.7|8239.7|8249.4|8234.4|8254.9|8239.9|8242.7|8227.7|145
1622036400000|2021-05-26 13:40:00|8249.9|8234.9|8256.6|8241.6|8263.3|8248.3|8245.1|8230.1|97
1622036700000|2021-05-26 13:45:00|8256.4|8241.4|8250.8|8235.8|8268.9|8253.9|8249.8|8234.8|83
1622037000000|2021-05-26 13:50:00|8250.6|8235.6|8223.2|8208.2|8250.6|8235.6|8219.8|8204.8|332
1622037300000|2021-05-26 13:55:00|8222.3|8207.3|8224.4|8209.4|8234.4|8219.4|8218.7|8203.7|86
1622037600000|2021-05-26 14:00:00|8223.9|8208.9|8210.1|8195.1|8224.2|8209.2|8208.1|8193.1|141
1622037900000|2021-05-26 14:05:00|8211.4|8196.4|8210.7|8195.7|8217.1|8202.1|8208.6|8193.6|78
1622038200000|2021-05-26 14:10:00|8211.4|8196.4|8231.2|8216.2|8233.7|8218.7|8211.4|8196.4|90
1622038500000|2021-05-26 14:15:00|8230.7|8215.7|8229.6|8214.6|8238.9|8223.9|8226.6|8211.6|97
1622038800000|2021-05-26 14:20:00|8229.9|8214.9|8237.9|8222.9|8241.1|8226.1|8228.9|8213.9|91
1622039100000|2021-05-26 14:25:00|8237.6|8222.6|8243.9|8228.9|8255.7|8240.7|8232.1|8217.1|77
1622039400000|2021-05-26 14:30:00|8243.2|8228.2|8265.6|8250.6|8265.6|8250.6|8239.2|8224.2|153
1622039700000|2021-05-26 14:35:00|8265.3|8250.3|8269.6|8254.6|8274.1|8259.1|8248.4|8233.4|90
1622040000000|2021-05-26 14:40:00|8269.2|8254.2|8260.9|8245.9|8274.9|8259.9|8258.9|8243.9|90
1622040300000|2021-05-26 14:45:00|8262.2|8247.2|8275.4|8260.4|8279.2|8264.2|8262.2|8247.2|62
1622040600000|2021-05-26 14:50:00|8277.7|8262.7|8265.6|8250.6|8279.6|8264.6|8265.2|8250.2|94
1622040900000|2021-05-26 14:55:00|8265.2|8250.2|8273.4|8258.4|8275.6|8260.6|8263.3|8248.3|58
1622041200000|2021-05-26 15:00:00|8275.4|8260.4|8272.4|8257.4|8277.9|8262.9|8267.3|8252.3|80
1622041500000|2021-05-26 15:05:00|8272.1|8257.1|8278.4|8263.4|8278.9|8263.9|8267.6|8252.6|89
1622041800000|2021-05-26 15:10:00|8277.9|8262.9|8291.8|8276.8|8292.3|8277.3|8275.3|8260.3|89
1622042100000|2021-05-26 15:15:00|8291.4|8276.4|8286.1|8271.1|8292.9|8277.9|8283.8|8268.8|93
1622042400000|2021-05-26 15:20:00|8285.6|8270.6|8282.9|8267.9|8288.4|8273.4|8278.6|8263.6|60
1622042700000|2021-05-26 15:25:00|8283.4|8268.4|8274.3|8259.3|8283.4|8268.4|8270.9|8255.9|72
1622043000000|2021-05-26 15:30:00|8273.6|8258.6|8272.3|8257.3|8278.1|8263.1|8266.3|8251.3|68
1622043300000|2021-05-26 15:35:00|8271|8256|8283.8|8268.8|8285|8270|8263.8|8248.8|48
1622043600000|2021-05-26 15:40:00|8284.8|8269.8|8286.5|8271.5|8288.5|8273.5|8278.5|8263.5|64
1622043900000|2021-05-26 15:45:00|8286.2|8271.2|8280.7|8265.7|8289.3|8274.3|8280.3|8265.3|26
1622044200000|2021-05-26 15:50:00|8280.3|8265.3|8279|8264|8283.2|8268.2|8273.5|8258.5|28
1622044500000|2021-05-26 15:55:00|8279.8|8264.8|8283.7|8268.7|8283.7|8268.7|8268.8|8253.8|28
1622044800000|2021-05-26 16:00:00|8285.3|8270.3|8288.5|8273.5|8292.3|8277.3|8284.3|8269.3|85
1622045100000|2021-05-26 16:05:00|8288.2|8273.2|8295|8280|8296.5|8281.5|8283.3|8268.3|75
1622045400000|2021-05-26 16:10:00|8295.3|8280.3|8294.5|8279.5|8297|8282|8287|8272|66
1622045700000|2021-05-26 16:15:00|8294.7|8279.7|8299.8|8284.8|8303|8288|8294.3|8279.3|54
1622046000000|2021-05-26 16:20:00|8298.5|8283.5|8298.7|8283.7|8299.4|8284.4|8290.4|8275.4|42
1622046300000|2021-05-26 16:25:00|8298.9|8283.9|8302.7|8287.7|8303.9|8288.9|8295.9|8280.9|53
1622046600000|2021-05-26 16:30:00|8302.9|8287.9|8299.9|8284.9|8304.4|8289.4|8299.4|8284.4|43
1622046900000|2021-05-26 16:35:00|8301.2|8286.2|8290.2|8275.2|8303.9|8288.9|8289.4|8274.4|66
1622047200000|2021-05-26 16:40:00|8289.9|8274.9|8284.4|8269.4|8290.4|8275.4|8283.4|8268.4|48
1622047500000|2021-05-26 16:45:00|8283.4|8268.4|8286.2|8271.2|8286.2|8271.2|8279.2|8264.2|53
1622047800000|2021-05-26 16:50:00|8281.9|8266.9|8281.2|8266.2|8288.7|8273.7|8278.2|8263.2|123
1622048100000|2021-05-26 16:55:00|8280.9|8265.9|8278.9|8263.9|8284.7|8269.7|8278.9|8263.9|48
1622048400000|2021-05-26 17:00:00|8279.9|8264.9|8279.9|8264.9|8286.7|8271.7|8279.9|8264.9|52
1622048700000|2021-05-26 17:05:00|8280.4|8265.4|8275.9|8260.9|8287.7|8272.7|8274.9|8259.9|49
1622049000000|2021-05-26 17:10:00|8275.5|8260.5|8276.7|8261.7|8278.4|8263.4|8272.9|8257.9|36
1622049300000|2021-05-26 17:15:00|8276.9|8261.9|8273.1|8258.1|8279|8264|8271.9|8256.9|38
1622049600000|2021-05-26 17:20:00|8273.4|8258.4|8277.2|8262.2|8284.2|8269.2|8273.4|8258.4|88
1622049900000|2021-05-26 17:25:00|8277.9|8262.9|8279.8|8264.8|8285.6|8270.6|8276.4|8261.4|141
1622050200000|2021-05-26 17:30:00|8280.1|8265.1|8272.6|8257.6|8280.9|8265.9|8271.2|8256.2|270
1622050500000|2021-05-26 17:35:00|8273.3|8258.3|8267.4|8252.4|8274.3|8259.3|8266.8|8251.8|102
1622050800000|2021-05-26 17:40:00|8266.1|8251.1|8269.8|8254.8|8270.5|8255.5|8262.8|8247.8|170
1622051100000|2021-05-26 17:45:00|8269.1|8254.1|8284.2|8269.2|8286.7|8271.7|8262.2|8247.2|108
1622051400000|2021-05-26 17:50:00|8284.4|8269.4|8281.5|8266.5|8285.4|8270.4|8275.1|8260.1|56
1622051700000|2021-05-26 17:55:00|8282.4|8267.4|8276.6|8261.6|8282.7|8267.7|8273.3|8258.3|38
1622052000000|2021-05-26 18:00:00|8277.3|8262.3|8286.9|8271.9|8288.6|8273.6|8277.3|8262.3|101
1622052300000|2021-05-26 18:05:00|8287.2|8272.2|8285|8270|8288.9|8273.9|8280.6|8265.6|199
1622052600000|2021-05-26 18:10:00|8284.8|8269.8|8280.1|8265.1|8287.1|8272.1|8273.5|8258.5|705
1622052900000|2021-05-26 18:15:00|8280.5|8265.5|8265.1|8250.1|8282.5|8267.5|8262.7|8247.7|158
1622077200000|2021-05-27 01:00:00|8280|8265|8256.3|8241.3|8280|8265|8254.3|8239.3|73
1622077500000|2021-05-27 01:05:00|8255.8|8240.8|8250.8|8235.8|8256.1|8241.1|8249.6|8234.6|30
1622077800000|2021-05-27 01:10:00|8250.4|8235.4|8246.8|8231.8|8250.4|8235.4|8246.6|8231.6|5
1622078100000|2021-05-27 01:15:00|8247.1|8232.1|8242.7|8227.7|8247.1|8232.1|8242.7|8227.7|17
1622078400000|2021-05-27 01:20:00|8242|8227|8248.5|8233.5|8252.2|8237.2|8238.5|8223.5|23
1622078700000|2021-05-27 01:25:00|8245.5|8230.5|8245.2|8230.2|8247.9|8232.9|8243.8|8228.8|4
1622079000000|2021-05-27 01:30:00|8245.7|8230.7|8245.2|8230.2|8245.7|8230.7|8245.2|8230.2|0
1622079300000|2021-05-27 01:35:00|8243.1|8228.1|8241.6|8226.6|8246.2|8231.2|8241.3|8226.3|23
1622079600000|2021-05-27 01:40:00|8241.8|8226.8|8240.8|8225.8|8244.6|8229.6|8239.1|8224.1|13
1622079900000|2021-05-27 01:45:00|8239.8|8224.8|8233.1|8218.1|8239.8|8224.8|8233.1|8214.4|14
1622080200000|2021-05-27 01:50:00|8231.9|8216.9|8227.2|8212.2|8231.9|8216.9|8227.2|8212.2|38
1622080500000|2021-05-27 01:55:00|8226.9|8211.9|8227.7|8212.7|8228.2|8213.2|8226.9|8211.9|8
1622080800000|2021-05-27 02:00:00|8227.9|8212.9|8227.4|8212.4|8230.7|8215.7|8227.4|8212.4|7
1622081100000|2021-05-27 02:05:00|8226.7|8211.7|8240.7|8225.7|8240.7|8225.7|8226.7|8211.7|37
1622081400000|2021-05-27 02:10:00|8240.4|8225.4|8233.6|8218.6|8240.4|8225.4|8228.7|8213.7|4
1622081700000|2021-05-27 02:15:00|8233.7|8218.7|8232.5|8217.5|8233.7|8218.7|8232.5|8217.5|0
1622082000000|2021-05-27 02:20:00|8232.9|8217.9|8233.6|8218.6|8234.6|8219.6|8232.9|8217.9|2
1622082300000|2021-05-27 02:25:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622082600000|2021-05-27 02:30:00|8233.2|8218.2|8223.6|8208.6|8233.2|8218.2|8223.6|8208.6|36
1622082900000|2021-05-27 02:35:00|8223.4|8208.4|8223.9|8208.9|8226.1|8211.1|8220.5|8205.5|32
1622083200000|2021-05-27 02:40:00|8225|8210|8225|8210|8226.2|8211.2|8225|8210|2
1622083500000|2021-05-27 02:45:00|8225.7|8210.7|8248.6|8233.6|8249.1|8234.1|8225.7|8210.7|5
1622083800000|2021-05-27 02:50:00|8248.9|8233.9|8249.4|8234.4|8249.4|8234.4|8248.6|8233.6|0
1622084100000|2021-05-27 02:55:00|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084400000|2021-05-27 03:00:00|8250.1|8235.1|8249.6|8234.6|8250.1|8235.1|8249.6|8234.6|0
1622084700000|2021-05-27 03:05:00|8250|8235|8255.3|8230.3|8255.6|8235|8250|8230.3|0
1622085000000|2021-05-27 03:10:00|8251.3|8236.3|8252.6|8237.6|8255.2|8240.2|8250.9|8235.9|0
1622085600000|2021-05-27 03:20:00|8254.2|8239.2|8255.2|8240.2|8255.2|8240.2|8254.2|8239.2|0
1622085900000|2021-05-27 03:25:00|8256.2|8241.2|8258.2|8243.2|8258.6|8243.6|8256.2|8241.2|1
1622086200000|2021-05-27 03:30:00|8258.6|8243.6|8256.6|8241.6|8258.6|8243.6|8256.6|8241.6|1
1622086500000|2021-05-27 03:35:00|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|0
1622086800000|2021-05-27 03:40:00|8258|8243|8257.1|8242.1|8258.6|8243.6|8257.1|8242.1|0
1622087400000|2021-05-27 03:50:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|0
1622087700000|2021-05-27 03:55:00|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|1
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8259.5|8234.5|8259.5|8234.5|8257.8|8232.8|1
1622088300000|2021-05-27 04:05:00|8254.2|8239.2|8254|8239|8254.3|8239.3|8253.7|8238.7|1
1622088900000|2021-05-27 04:15:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089200000|2021-05-27 04:20:00|8254.8|8239.8|8254.2|8239.2|8254.8|8239.8|8254.2|8239.2|0
1622089500000|2021-05-27 04:25:00|8254|8239|8254|8239|8254|8239|8254|8239|0
1622089800000|2021-05-27 04:30:00|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1622090400000|2021-05-27 04:40:00|8253.5|8238.5|8258.2|8233.2|8258.2|8238.5|8252.3|8232.8|1
1622090700000|2021-05-27 04:45:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622091000000|2021-05-27 04:50:00|8254|8239|8254|8239|8254|8239|8254|8239|1
1622091300000|2021-05-27 04:55:00|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1622091900000|2021-05-27 05:05:00|||||||||1
1622092200000|2021-05-27 05:10:00|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622092800000|2021-05-27 05:20:00|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093100000|2021-05-27 05:25:00|8252.5|8237.5|8251.8|8236.8|8252.5|8237.5|8251.8|8236.8|1
1622093400000|2021-05-27 05:30:00|8257.2|8232.2|8245.5|8230.5|8257.2|8238.3|8245.5|8230.5|9
1622093700000|2021-05-27 05:35:00|8242.6|8227.6|8233.5|8218.5|8246.5|8231.5|8233.5|8218.5|23
1622094000000|2021-05-27 05:40:00|8234.4|8219.4|8241.2|8216.2|8247.8|8221.8|8231|8210.1|7
1622094300000|2021-05-27 05:45:00|8241|8216|8233.5|8218.5|8242.5|8224.7|8232|8215|18
1622094600000|2021-05-27 05:50:00|8234|8219|8235.7|8220.7|8236.8|8221.8|8233.8|8208.8|19
1622094900000|2021-05-27 05:55:00|8231.5|8216.5|8240.4|8215.4|8249.5|8221|8228|8206.6|19
1622095200000|2021-05-27 06:00:00|8238.8|8213.8|8238.8|8213.8|8242.8|8227|8226.1|8211.1|15
1622095500000|2021-05-27 06:05:00|8238.6|8213.6|8230.3|8215.3|8238.6|8219.1|8226|8209.9|5
1622095800000|2021-05-27 06:10:00|8229.8|8214.8|8218.4|8203.4|8238|8215.1|8218.4|8203.4|38
1622096100000|2021-05-27 06:15:00|8218.2|8203.2|8215.8|8200.8|8221.3|8206.3|8209.4|8194.4|16
1622096400000|2021-05-27 06:20:00|8216.2|8201.2|8217.5|8202.5|8217.5|8202.5|8215.8|8200.8|2
1622096700000|2021-05-27 06:25:00|8218|8203|8213|8198|8218|8203|8208.9|8193.9|6
1622097000000|2021-05-27 06:30:00|8213.3|8198.3|8213.3|8198.3|8216.5|8201.5|8211.4|8196.4|19
1622097300000|2021-05-27 06:35:00|8209|8194|8216.8|8201.8|8220.3|8205.3|8209|8194|9
1622097600000|2021-05-27 06:40:00|8217|8202|8215.3|8200.3|8217|8202|8213.8|8198.8|2
1622097900000|2021-05-27 06:45:00|8215.5|8200.5|8208.9|8193.9|8215.5|8200.5|8208.9|8193.9|6
1622098200000|2021-05-27 06:50:00|8209.6|8194.6|8206.6|8191.6|8210.1|8195.1|8206.1|8191.1|13
1622098500000|2021-05-27 06:55:00|8205.6|8190.6|8209.7|8194.7|8211.5|8196.5|8203.9|8188.9|127
1622098800000|2021-05-27 07:00:00|8210|8195|8212|8197|8212|8197|8207.4|8192.4|12
1622099100000|2021-05-27 07:05:00|8212.2|8197.2|8197.3|8182.3|8212.8|8197.8|8197.3|8182.3|108
1622099400000|2021-05-27 07:10:00|8196.8|8181.8|8199.9|8184.9|8200.4|8185.4|8196.8|8181.8|17
1622099700000|2021-05-27 07:15:00|8200.2|8185.2|8200.5|8185.5|8201.2|8186.2|8200.2|8185.2|10
1622100000000|2021-05-27 07:20:00|8200.9|8185.9|8200.9|8185.9|8202.7|8187.7|8197.6|8182.6|28
1622100300000|2021-05-27 07:25:00|8200.6|8185.6|8201.7|8186.7|8202.7|8187.7|8200.2|8185.2|10
1622100600000|2021-05-27 07:30:00|8202|8187|8201.4|8186.4|8202|8187|8198.7|8183.7|5
1622100900000|2021-05-27 07:35:00|8201.7|8186.7|8201.7|8186.7|8202|8187|8201.2|8186.2|18
1622101200000|2021-05-27 07:40:00|8202|8187|8201.7|8186.7|8202|8187|8201.2|8186.2|3
1622101500000|2021-05-27 07:45:00|8202|8187|8200.7|8185.7|8202|8187|8200.7|8185.7|5
1622101800000|2021-05-27 07:50:00|8200.9|8185.9|8201.6|8186.6|8202.1|8187.1|8200.4|8185.4|13
1622102100000|2021-05-27 07:55:00|8201.9|8186.9|8201.6|8186.6|8202.4|8187.4|8199.6|8184.6|36
1622102400000|2021-05-27 08:00:00|8201.9|8186.9|8202.7|8187.7|8202.7|8187.7|8200.9|8185.9|8
1622102700000|2021-05-27 08:05:00|8203.1|8188.1|8217|8202|8217.5|8202.5|8203.1|8188.1|13
1622103000000|2021-05-27 08:10:00|8216.7|8201.7|8213.5|8198.5|8217|8202|8213.3|8198.3|1
1622103300000|2021-05-27 08:15:00|8213|8198|8213.1|8198.1|8213.4|8198.4|8213|8198|1
1622103600000|2021-05-27 08:20:00|8212.7|8197.7|8208.9|8193.9|8212.7|8197.7|8208.6|8193.6|1
1622103900000|2021-05-27 08:25:00|8209.2|8194.2|8215.1|8200.1|8215.1|8200.1|8209.2|8194.2|2
1622104200000|2021-05-27 08:30:00|8217.1|8202.1|8211.6|8196.6|8217.1|8202.1|8209.9|8194.9|4
1622104500000|2021-05-27 08:35:00|8212.1|8197.1|8222.5|8207.5|8225.3|8210.3|8210.8|8195.8|34
1622104800000|2021-05-27 08:40:00|8222.1|8207.1|8221.8|8206.8|8230.6|8215.6|8221.8|8206.8|16
1622105100000|2021-05-27 08:45:00|8221.5|8206.5|8222.5|8207.5|8222.5|8207.5|8218.4|8203.4|3
1622105400000|2021-05-27 08:50:00|8223.5|8208.5|8221|8206|8223.5|8208.5|8221|8206|3
1622105700000|2021-05-27 08:55:00|8225.7|8210.7|8230.7|8215.7|8232.3|8217.3|8225.7|8210.7|2
1622106000000|2021-05-27 09:00:00|8231.8|8216.8|8227.2|8212.2|8231.8|8216.8|8227.2|8212.2|1
1622106300000|2021-05-27 09:05:00|8228.2|8213.2|8225.7|8210.7|8231.7|8216.7|8225.4|8210.4|8
1622106600000|2021-05-27 09:10:00|8225.9|8210.9|8230.7|8215.7|8240.1|8225.1|8223.6|8208.6|9
1622106900000|2021-05-27 09:15:00|8232.8|8217.8|8236.8|8221.8|8236.8|8221.8|8232.8|8217.8|2
1622107200000|2021-05-27 09:20:00|8235.5|8220.5|8227.7|8212.7|8235.5|8220.5|8227.7|8212.7|3
1622107500000|2021-05-27 09:25:00|8227.2|8212.2|8228.3|8213.3|8230.9|8215.9|8226.2|8211.2|11
1622107800000|2021-05-27 09:30:00|8224.6|8209.6|8218.7|8203.7|8224.6|8209.6|8218.7|8203.7|4
1622108100000|2021-05-27 09:35:00|8218.4|8203.4|8221|8206|8221|8206|8216.9|8201.9|5
1622108400000|2021-05-27 09:40:00|8222|8207|8225.1|8210.1|8226.2|8211.2|8220.9|8205.9|5
1622108700000|2021-05-27 09:45:00|8230.6|8215.6|8241.4|8226.4|8262.7|8240.4|8230.6|8215.6|96
1622109000000|2021-05-27 09:50:00|8241.1|8226.1|8243.5|8228.5|8243.5|8228.5|8239.4|8224.4|1
1622109300000|2021-05-27 09:55:00|8243.3|8228.3|8246.9|8231.9|8247.2|8232.2|8239.7|8224.7|5
1622109600000|2021-05-27 10:00:00|8246.4|8231.4|8246.7|8231.7|8249.6|8232.8|8245|8221|6
1622109900000|2021-05-27 10:05:00|8246.2|8231.2|8260.7|8245.7|8262.7|8247.7|8239.8|8224.8|16
1622110200000|2021-05-27 10:10:00|8265.2|8250.2|8272.6|8257.6|8278.8|8263.8|8263.1|8247.8|52
1622110500000|2021-05-27 10:15:00|8272.5|8257.5|8277.3|8262.3|8279.9|8264.9|8271.5|8256.5|9
1622110800000|2021-05-27 10:20:00|8275.3|8260.3|8271.3|8256.3|8276.6|8261.6|8271.3|8256.3|14
1622111100000|2021-05-27 10:25:00|8271.1|8256.1|8264.9|8249.9|8274.3|8259.3|8264.9|8249.9|16
1622111400000|2021-05-27 10:30:00|8264.6|8249.6|8264.4|8249.4|8264.6|8249.6|8262.4|8247.4|2
1622111700000|2021-05-27 10:35:00|8263.2|8248.2|8262|8247|8263.2|8248.2|8262|8247|5
1622112000000|2021-05-27 10:40:00|8260.7|8245.7|8252|8237|8260.7|8245.7|8251.5|8236.5|3
1622112300000|2021-05-27 10:45:00|8251.7|8236.7|8247.9|8232.9|8251.7|8236.7|8247.7|8232.7|3
1622112600000|2021-05-27 10:50:00|8247.2|8232.2|8253|8238|8253.6|8238.6|8246.9|8231.9|2
1622112900000|2021-05-27 10:55:00|8253.1|8238.1|8253.6|8238.6|8256.1|8241.1|8249.8|8234.8|11
1622113200000|2021-05-27 11:00:00|8254|8239|8249|8234|8257.6|8242.6|8249|8234|21
1622113500000|2021-05-27 11:05:00|8248.3|8233.3|8236.2|8221.2|8248.3|8233.3|8236|8221|19
1622113800000|2021-05-27 11:10:00|8234.4|8219.4|8241|8226|8244.2|8229.2|8229.7|8214.7|34
1622114100000|2021-05-27 11:15:00|8241.4|8226.4|8244|8229|8247.1|8232.1|8241.1|8226.1|2
1622114400000|2021-05-27 11:20:00|8243.1|8228.1|8242.7|8227.7|8243.1|8228.1|8241.2|8226.2|4
1622114700000|2021-05-27 11:25:00|8243.3|8228.3|8241.9|8226.9|8244.2|8229.2|8240.7|8225.7|5
1622115000000|2021-05-27 11:30:00|8241.6|8226.6|8240.6|8225.6|8242.4|8227.4|8240.4|8225.4|5
1622115300000|2021-05-27 11:35:00|8240.1|8225.1|8240.4|8225.4|8240.6|8225.6|8236.6|8221.6|4
1622115600000|2021-05-27 11:40:00|8240.1|8225.1|8236.5|8221.5|8240.1|8225.1|8236.5|8221.5|4
1622115900000|2021-05-27 11:45:00|8236|8221|8233.4|8218.4|8236|8221|8233.4|8218.4|8
1622116200000|2021-05-27 11:50:00|||||||||6
1622116500000|2021-05-27 11:55:00|8233.7|8218.7|8239.4|8224.4|8240.1|8225.1|8233.7|8218.7|4
1622116800000|2021-05-27 12:00:00|8238.5|8223.5|8227.3|8212.3|8240.8|8225.8|8227.3|8212.3|56
1622117100000|2021-05-27 12:05:00|8226.7|8211.7|8223.3|8208.3|8228.1|8213.1|8221.3|8206.3|34
1622117400000|2021-05-27 12:10:00|8222.4|8207.4|8220.2|8205.2|8225.3|8210.3|8220.2|8205.2|21
1622117700000|2021-05-27 12:15:00|8220.4|8205.4|8221.1|8206.1|8223|8208|8218.6|8203.6|18
1622118000000|2021-05-27 12:20:00|8219.1|8204.1|8227.4|8212.4|8227.4|8212.4|8218.8|8203.8|22
1622118300000|2021-05-27 12:25:00|8227|8212|8233.2|8218.2|8233.2|8218.2|8226.9|8211.9|8
1622118600000|2021-05-27 12:30:00|8235.9|8220.9|8266.3|8251.3|8266.3|8251.3|8232|8217|89
1622118900000|2021-05-27 12:35:00|8266.7|8251.7|8275.2|8260.2|8283.5|8268.5|8266.7|8251.7|78
1622119200000|2021-05-27 12:40:00|8273.5|8258.5|8270.1|8255.1|8282.7|8267.7|8264.6|8249.6|25
1622119500000|2021-05-27 12:45:00|8270.4|8255.4|8265.1|8250.1|8270.4|8255.4|8249.6|8234.6|42
1622119800000|2021-05-27 12:50:00|8264.8|8249.8|8255.8|8240.8|8265.1|8250.1|8249.8|8234.8|28
1622120100000|2021-05-27 12:55:00|8255.3|8240.3|8261.2|8246.2|8264|8249|8255.3|8240.3|14
1622120400000|2021-05-27 13:00:00|8261.5|8246.5|8254|8239|8264.3|8249.3|8248.8|8233.8|44
1622120700000|2021-05-27 13:05:00|8253|8238|8263.3|8248.3|8266.3|8251.3|8253|8238|35
1622121000000|2021-05-27 13:10:00|8264.9|8249.9|8274.2|8259.2|8278|8263|8259.9|8244.9|65
1622121300000|2021-05-27 13:15:00|8273.8|8258.8|8267.5|8252.5|8273.8|8258.8|8257|8242|63
1622121600000|2021-05-27 13:20:00|8267.8|8252.8|8260.7|8245.7|8271.8|8256.8|8236.5|8221.5|52
1622121900000|2021-05-27 13:25:00|8263.4|8248.4|8266.7|8251.7|8271.7|8256.7|8254.1|8239.1|76
1622122200000|2021-05-27 13:30:00|8264.7|8249.7|8286.8|8271.8|8287.4|8272.4|8256.5|8241.5|101
1622122500000|2021-05-27 13:35:00|8287.9|8272.9|8293.4|8278.4|8306.3|8291.3|8285.6|8270.6|124
1622122800000|2021-05-27 13:40:00|8293.6|8278.6|8286.2|8271.2|8294.1|8279.1|8277.5|8262.5|81
1622123100000|2021-05-27 13:45:00|8286.9|8271.9|8287.7|8272.7|8290|8275|8277.7|8262.7|99
1622123400000|2021-05-27 13:50:00|8288|8273|8282.4|8267.4|8288.5|8273.5|8280.6|8265.6|43
1622123700000|2021-05-27 13:55:00|8282.1|8267.1|8287.6|8272.6|8287.6|8272.6|8268.5|8253.5|32
1622124000000|2021-05-27 14:00:00|8286.7|8271.7|8274.7|8259.7|8287.7|8272.7|8262.2|8247.2|77
1622124300000|2021-05-27 14:05:00|8275|8260|8268.2|8253.2|8280.8|8265.8|8267|8252|70
1622124600000|2021-05-27 14:10:00|8271.7|8256.7|8250.3|8235.3|8276.3|8261.3|8250.3|8235.3|93
1622124900000|2021-05-27 14:15:00|8250.4|8235.4|8263|8248|8263.7|8248.7|8244.3|8229.3|63
1622125200000|2021-05-27 14:20:00|8262.9|8247.9|8254.6|8239.6|8263.4|8248.4|8249.2|8234.2|70
1622125500000|2021-05-27 14:25:00|8255.1|8240.1|8238.3|8223.3|8259.1|8244.1|8237.4|8222.4|120
1622125800000|2021-05-27 14:30:00|8238.1|8223.1|8226.9|8211.9|8249.3|8234.3|8224.4|8209.4|194
1622126100000|2021-05-27 14:35:00|8226.6|8211.6|8227.3|8212.3|8229.8|8214.8|8213.7|8198.7|143
1622126400000|2021-05-27 14:40:00|8227.9|8212.9|8227|8212|8233.8|8218.8|8223.6|8208.6|78
1622126700000|2021-05-27 14:45:00|8227.2|8212.2|8255.4|8240.4|8256.6|8241.6|8227.2|8212.2|82
1622127000000|2021-05-27 14:50:00|8254.9|8239.9|8265.1|8250.1|8266.8|8251.8|8248.6|8233.6|89
1622127300000|2021-05-27 14:55:00|8265.4|8250.4|8278.3|8263.3|8279.2|8264.2|8263.6|8248.6|90
1622127600000|2021-05-27 15:00:00|8278.2|8263.2|8290|8275|8291|8276|8274.5|8259.5|98
1622127900000|2021-05-27 15:05:00|8290.3|8275.3|8284.1|8269.1|8294.5|8279.5|8276.5|8261.5|95
1622128200000|2021-05-27 15:10:00|8284.7|8269.7|8253.2|8238.2|8285.1|8270.1|8253.2|8238.2|49
1622128500000|2021-05-27 15:15:00|8253.5|8238.5|8253.4|8238.4|8263.8|8248.8|8253.4|8238.4|41
1622128800000|2021-05-27 15:20:00|8254.7|8239.7|8248.4|8233.4|8255.4|8240.4|8248.3|8233.3|58
1622129100000|2021-05-27 15:25:00|8249.6|8234.6|8238.5|8223.5|8251.2|8236.2|8238.5|8223.5|52
1622129400000|2021-05-27 15:30:00|8238.1|8223.1|8238.4|8223.4|8244.5|8229.5|8233.5|8218.5|46
1622129700000|2021-05-27 15:35:00|8238.1|8223.1|8228.3|8213.3|8238.4|8223.4|8228.3|8213.3|134
1622130000000|2021-05-27 15:40:00|8227.1|8212.1|8227.3|8212.3|8231.2|8216.2|8226.4|8211.4|94
1622130300000|2021-05-27 15:45:00|8227|8212|8227.3|8212.3|8233.1|8218.1|8223.8|8208.8|107
1622130600000|2021-05-27 15:50:00|8226.7|8211.7|8236.3|8221.3|8236.3|8221.3|8225.7|8210.7|37
1622130900000|2021-05-27 15:55:00|8236|8221|8241.6|8226.6|8248.4|8233.4|8235.8|8220.8|48
1622131200000|2021-05-27 16:00:00|8242.1|8227.1|8245.4|8230.4|8250.7|8235.7|8241.4|8226.4|332
1622131500000|2021-05-27 16:05:00|8245.6|8230.6|8243.6|8228.6|8247.4|8232.4|8243.3|8228.3|44
1622131800000|2021-05-27 16:10:00|8243.1|8228.1|8247.1|8232.1|8248.1|8233.1|8241.1|8226.1|42
1622132100000|2021-05-27 16:15:00|8245.4|8230.4|8248|8233|8248|8233|8241.9|8226.9|23
1622132400000|2021-05-27 16:20:00|8246|8231|8251.3|8236.3|8251.7|8236.7|8246|8231|38
1622132700000|2021-05-27 16:25:00|8252.2|8237.2|8258|8243|8259.6|8244.6|8249.7|8234.7|54
1622133000000|2021-05-27 16:30:00|8257.4|8242.4|8257.2|8242.2|8260.9|8245.9|8247.5|8232.5|39
1622133300000|2021-05-27 16:35:00|8256.2|8241.2|8259.4|8244.4|8259.4|8244.4|8255.5|8240.5|20
1622133600000|2021-05-27 16:40:00|8259.7|8244.7|8259.9|8244.9|8259.9|8244.9|8256.7|8241.7|30
1622133900000|2021-05-27 16:45:00|8259.2|8244.2|8266.1|8251.1|8266.1|8251.1|8252.4|8237.4|73
1622134200000|2021-05-27 16:50:00|8265.7|8250.7|8269.9|8254.9|8270.7|8255.7|8265.2|8250.2|112
1622134500000|2021-05-27 16:55:00|8269.1|8254.1|8271.6|8256.6|8272.9|8257.9|8267.6|8252.6|30
1622134800000|2021-05-27 17:00:00|8271.2|8256.2|8272.6|8257.6|8276.7|8261.7|8268.1|8253.1|122
1622135100000|2021-05-27 17:05:00|8272|8257|8275.9|8260.9|8276.6|8261.6|8269.4|8254.4|78
1622135400000|2021-05-27 17:10:00|8275.6|8260.6|8278.9|8263.9|8280.9|8265.9|8275.6|8260.6|46
1622135700000|2021-05-27 17:15:00|8278.3|8263.3|8278.3|8263.3|8281.4|8266.4|8276.8|8261.8|57
1622136000000|2021-05-27 17:20:00|8278.9|8263.9|8279.8|8264.8|8281.6|8266.6|8277.3|8262.3|112
1622136300000|2021-05-27 17:25:00|8280.8|8265.8|8287.9|8272.9|8288.4|8273.4|8280.8|8265.8|226
1622136600000|2021-05-27 17:30:00|8287|8272|8294.6|8279.6|8294.6|8279.6|8284.6|8269.6|70
1622136900000|2021-05-27 17:35:00|8292.8|8277.8|8294.2|8279.2|8298.3|8283.3|8292.2|8277.2|48
1622137200000|2021-05-27 17:40:00|8293.8|8278.8|8308.7|8293.7|8309.2|8294.2|8293.3|8278.3|195
1622137500000|2021-05-27 17:45:00|8308.2|8293.2|8305.7|8290.7|8310.5|8295.5|8302.3|8287.3|111
1622137800000|2021-05-27 17:50:00|8307.2|8292.2|8308.8|8293.8|8310.8|8295.8|8301.6|8286.6|38
1622138100000|2021-05-27 17:55:00|8309.3|8294.3|8301.1|8286.1|8312.3|8297.3|8298.1|8283.1|60
1622138400000|2021-05-27 18:00:00|8300.9|8285.9|8309.2|8294.2|8312.5|8297.5|8300.4|8285.4|76
1622138700000|2021-05-27 18:05:00|8308.6|8293.6|8297.8|8282.8|8308.6|8293.6|8291.3|8276.3|146
1622139000000|2021-05-27 18:10:00|8297.4|8282.4|8301.1|8286.1|8304.4|8289.4|8288.2|8273.2|1206
1622139300000|2021-05-27 18:15:00|8301.6|8286.6|8299.3|8284.3|8306|8291|8299.1|8284.1|199
1622163600000|2021-05-28 01:00:00|8298.8|8283.8|8309.1|8294.1|8324.1|8309.1|8294.8|8279.8|104
1622163900000|2021-05-28 01:05:00|8309|8294|8297.3|8282.3|8309|8294|8295.6|8280.6|12
1622164200000|2021-05-28 01:10:00|8297.9|8282.9|8276.4|8261.4|8300.1|8285.1|8276.4|8256.7|17
1622164500000|2021-05-28 01:15:00|8277.3|8262.3|8281|8266|8281|8266|8274.2|8259.2|19
1622164800000|2021-05-28 01:20:00|8281.3|8266.3|8288.5|8273.5|8288.5|8273.5|8281.3|8266.3|9
1622165100000|2021-05-28 01:25:00|8289|8274|8278.1|8263.1|8289|8274|8277.7|8257.7|17
1622165400000|2021-05-28 01:30:00|8279.3|8264.3|8275.7|8260.7|8283.7|8268.7|8275.7|8260.7|5
1622165700000|2021-05-28 01:35:00|8278.7|8263.7|8271.5|8256.5|8278.7|8263.7|8270.6|8255.6|28
1622166000000|2021-05-28 01:40:00|8271.2|8256.2|8279.7|8264.7|8279.7|8264.7|8271.2|8256.2|4
1622166300000|2021-05-28 01:45:00|8280|8265|8280.4|8265.4|8280.4|8265.4|8280|8265|0
1622166900000|2021-05-28 01:55:00|8279.8|8264.8|8278.1|8263.1|8281.1|8266.1|8278.1|8263.1|5
1622167200000|2021-05-28 02:00:00|8278|8263|8278|8263|8278.5|8263.5|8277.5|8262.5|8
1622167500000|2021-05-28 02:05:00|8280.1|8265.1|8283|8268|8283|8268|8280.1|8265.1|9
1622167800000|2021-05-28 02:10:00|8284|8269|8288.3|8273.3|8288.3|8273.3|8283.6|8268.6|17
1622168100000|2021-05-28 02:15:00|8289.2|8274.2|8288.1|8273.1|8290|8275|8288.1|8273.1|4
1622168400000|2021-05-28 02:20:00|8288.4|8273.4|8285.6|8270.6|8289.1|8274.1|8285.2|8270.2|4
1622168700000|2021-05-28 02:25:00|8287.1|8272.1|8285.6|8270.6|8288.6|8273.6|8285.6|8270.6|1
1622169000000|2021-05-28 02:30:00|8286.8|8271.8|8291.7|8276.7|8291.9|8276.9|8286.8|8271.8|1
1622169300000|2021-05-28 02:35:00|8292.4|8277.4|8287.3|8272.3|8292.4|8277.4|8285.3|8266.9|2
1622169600000|2021-05-28 02:40:00|8290.7|8265.7|8281.7|8256.7|8290.7|8265.7|8278.4|8252.4|15
1622169900000|2021-05-28 02:45:00|8271.9|8256.9|8281.8|8256.8|8281.8|8256.9|8266.3|8251.3|3
1622170200000|2021-05-28 02:50:00|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|1
1622170500000|2021-05-28 02:55:00|8275.5|8260.5|8275.3|8260.3|8275.5|8260.5|8275.3|8260.3|0
1622170800000|2021-05-28 03:00:00|8275.9|8260.9|8279.1|8264.1|8279.6|8264.6|8275.9|8260.9|0
1622171100000|2021-05-28 03:05:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8277.7|8262.7|0
1622171400000|2021-05-28 03:10:00|8270.8|8255.8|8275.8|8260.8|8281.1|8262|8270.1|8255.1|7
1622171700000|2021-05-28 03:15:00|8281.1|8256.1|8275.3|8260.3|8281.3|8260.8|8275.3|8256.1|1
1622172300000|2021-05-28 03:25:00|8276.8|8261.8|8281.6|8256.6|8282.8|8261.8|8276.3|8256.5|4
1622172900000|2021-05-28 03:35:00|8276.3|8261.3|8276|8261|8281.6|8261.3|8276|8256.6|1
1622173200000|2021-05-28 03:40:00|8281.6|8256.6|8276|8261|8281.6|8261.3|8276|8256.6|0
1622173500000|2021-05-28 03:45:00|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|0
1622174100000|2021-05-28 03:55:00|8281.6|8256.6|8277|8262|8282.6|8267.6|8276.9|8256.6|3
1622175000000|2021-05-28 04:10:00|8276.8|8261.8|8275.2|8260.2|8276.8|8261.8|8275.2|8260.2|1
1622175300000|2021-05-28 04:15:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622175600000|2021-05-28 04:20:00|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622175900000|2021-05-28 04:25:00|8272.3|8257.3|8271.7|8256.7|8273.5|8258.5|8266.9|8251.9|6
1622176200000|2021-05-28 04:30:00|8271.5|8256.5|8266.6|8251.6|8271.5|8256.5|8263.1|8248.1|15
1622176500000|2021-05-28 04:35:00|8265.3|8250.3|8265.6|8250.6|8265.6|8250.6|8265.1|8250.1|4
1622176800000|2021-05-28 04:40:00|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|1
1622177100000|2021-05-28 04:45:00|8274.8|8249.8|8275|8250|8275|8250|8274.8|8249.8|0
1622177400000|2021-05-28 04:50:00|8275.3|8250.3|8275.6|8250.6|8275.9|8250.9|8275.3|8250.3|0
1622177700000|2021-05-28 04:55:00|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|0
1622178600000|2021-05-28 05:10:00|8276.7|8251.7|8275.8|8260.8|8276.7|8260.8|8274.9|8251.7|0
1622179500000|2021-05-28 05:25:00|8278|8253|8277|8252|8278|8253|8277|8252|0
1622179800000|2021-05-28 05:30:00|8268.6|8253.6|8276|8251|8276|8253.6|8267.6|8248.7|2
1622180400000|2021-05-28 05:40:00|8272.9|8257.9|8266.3|8251.3|8279.5|8260.3|8266.3|8251.3|1
1622180700000|2021-05-28 05:45:00|8265.3|8250.3|8258.7|8243.7|8265.3|8250.3|8258.4|8243.4|5
1622181000000|2021-05-28 05:50:00|8259.1|8244.1|8258.7|8243.7|8259.2|8244.2|8258.4|8243.4|3
1622181300000|2021-05-28 05:55:00|8258.6|8243.6|8258.6|8243.6|8259.6|8244.6|8258.6|8243.6|0
1622181600000|2021-05-28 06:00:00|8258.9|8243.9|8266.3|8251.3|8278|8251.5|8258.9|8239.2|9
1622181900000|2021-05-28 06:05:00|8267|8252|8267|8252|8273|8254.1|8263.3|8246.2|9
1622182200000|2021-05-28 06:10:00|8262.4|8247.4|8262.9|8247.9|8271.5|8251.2|8262.4|8243.7|1
1622182500000|2021-05-28 06:15:00|8261.9|8246.9|8262.4|8247.4|8263.1|8248.1|8261.9|8246.9|10
1622182800000|2021-05-28 06:20:00|8262.1|8247.1|8258.1|8243.1|8262.5|8247.5|8255.7|8240.7|31
1622183100000|2021-05-28 06:25:00|8258.4|8243.4|8259.4|8244.4|8259.4|8244.4|8258.4|8243.4|0
1622183400000|2021-05-28 06:30:00|8259|8244|8260.7|8245.7|8260.7|8245.7|8258.7|8243.7|2
1622183700000|2021-05-28 06:35:00|8261|8246|8257.3|8242.3|8261.3|8246.3|8255.2|8240.2|32
1622184000000|2021-05-28 06:40:00|8257.7|8242.7|8255.6|8240.6|8259|8244|8255.1|8240.1|5
1622184300000|2021-05-28 06:45:00|8255.3|8240.3|8260.3|8245.3|8260.3|8245.3|8254.7|8239.7|29
1622184600000|2021-05-28 06:50:00|8260|8245|8259.6|8244.6|8261.2|8246.2|8259.1|8244.1|10
1622184900000|2021-05-28 06:55:00|8259.2|8244.2|8259.2|8244.2|8264.1|8249.1|8258.4|8243.4|23
1622185200000|2021-05-28 07:00:00|8260.5|8245.5|8254.4|8239.4|8261.7|8246.7|8254.4|8239.4|7
1622185500000|2021-05-28 07:05:00|8253.8|8238.8|8254.4|8239.4|8258.7|8243.7|8253.4|8238.4|6
1622185800000|2021-05-28 07:10:00|8255.9|8240.9|8257.5|8242.5|8266.6|8251.6|8255.9|8240.9|13
1622186100000|2021-05-28 07:15:00|8257.8|8242.8|8257.9|8242.9|8260.4|8245.4|8256.7|8241.7|2
1622186400000|2021-05-28 07:20:00|8256.9|8241.9|8260.6|8245.6|8262|8247|8256.9|8241.9|2
1622186700000|2021-05-28 07:25:00|8259.9|8244.9|8259.3|8244.3|8260.1|8245.1|8258.4|8243.4|4
1622187000000|2021-05-28 07:30:00|8259.6|8244.6|8262.4|8247.4|8262.7|8247.7|8259.6|8244.6|0
1622187300000|2021-05-28 07:35:00|8261.9|8246.9|8262.6|8247.6|8262.6|8247.6|8261.6|8246.6|0
1622187600000|2021-05-28 07:40:00|8262.3|8247.3|8263.1|8248.1|8263.1|8248.1|8262.3|8247.3|3
1622187900000|2021-05-28 07:45:00|8263.4|8248.4|8262.5|8247.5|8263.6|8248.6|8262.5|8247.5|2
1622188200000|2021-05-28 07:50:00|8262.8|8247.8|8262.5|8247.5|8263.1|8248.1|8262.1|8247.1|0
1622188500000|2021-05-28 07:55:00|8260.3|8245.3|8268.9|8253.9|8272.4|8257.4|8260.3|8245.3|88
1622188800000|2021-05-28 08:00:00|8268.6|8253.6|8269|8254|8269|8254|8268.3|8253.3|19
1622189100000|2021-05-28 08:05:00|8268|8253|8266.4|8251.4|8268.5|8253.5|8265.8|8250.8|7
1622189400000|2021-05-28 08:10:00|8267|8252|8268.1|8253.1|8268.6|8253.6|8267|8252|5
1622189700000|2021-05-28 08:15:00|8268.3|8253.3|8277.9|8262.9|8284.3|8269.3|8268.3|8253.3|14
1622190000000|2021-05-28 08:20:00|8277.6|8262.6|8277|8262|8278.8|8263.8|8275.6|8260.6|2
1622190300000|2021-05-28 08:25:00|8277.7|8262.7|8281.3|8266.3|8281.3|8266.3|8277|8262|1
1622190600000|2021-05-28 08:30:00|8281.6|8266.6|8289.5|8274.5|8290.5|8275.5|8281.6|8266.6|8
1622190900000|2021-05-28 08:35:00|8289|8274|8294.3|8279.3|8294.5|8279.5|8285.8|8270.8|13
1622191200000|2021-05-28 08:40:00|8294.8|8279.8|8299.1|8284.1|8299.4|8284.4|8292.5|8277.5|16
1622191500000|2021-05-28 08:45:00|8300.2|8285.2|8291.9|8276.9|8303.7|8288.7|8287.4|8272.4|24
1622191800000|2021-05-28 08:50:00|8293.5|8278.5|8295.5|8280.5|8296.9|8281.9|8293.5|8278.5|1
1622192100000|2021-05-28 08:55:00|8295.6|8280.6|8297.2|8282.2|8302.4|8287.4|8295.6|8280.6|16
1622192400000|2021-05-28 09:00:00|8296.9|8281.9|8289.2|8274.2|8296.9|8281.9|8288.7|8273.7|5
1622192700000|2021-05-28 09:05:00|8289|8274|8281.7|8266.7|8289|8274|8281.7|8266.7|1
1622193000000|2021-05-28 09:10:00|8284.8|8269.8|8284.8|8269.8|8287.6|8272.6|8284.8|8269.8|5
1622193300000|2021-05-28 09:15:00|8285.3|8270.3|8291.8|8276.8|8291.8|8276.8|8284.3|8269.3|7
1622193600000|2021-05-28 09:20:00|8296.2|8281.2|8299.8|8284.8|8299.8|8284.8|8296.2|8281.2|27
1622193900000|2021-05-28 09:25:00|8299.6|8284.6|8300.4|8285.4|8303.9|8288.9|8298|8283|8
1622194200000|2021-05-28 09:30:00|8301|8286|8299.9|8284.9|8301.7|8286.7|8299.3|8284.3|5
1622194500000|2021-05-28 09:35:00|8299.6|8284.6|8300|8285|8300.1|8285.1|8299.6|8284.6|0
1622194800000|2021-05-28 09:40:00|8300.7|8285.7|8304.4|8289.4|8307|8292|8300.5|8285.5|86
1622195100000|2021-05-28 09:45:00|8303.9|8288.9|8302.5|8287.5|8304|8289|8299.3|8284.3|16
1622195400000|2021-05-28 09:50:00|8302|8287|8306.8|8291.8|8309|8294|8302|8287|8
1622195700000|2021-05-28 09:55:00|8307|8292|8306.4|8291.4|8307|8292|8306.4|8291.4|1
1622196000000|2021-05-28 10:00:00|8305.7|8290.7|8309.2|8294.2|8309.2|8294.2|8305.7|8290.7|4
1622196300000|2021-05-28 10:05:00|8309|8294|8306.7|8291.7|8311.7|8296.7|8306.4|8291.4|13
1622196600000|2021-05-28 10:10:00|8305.8|8290.8|8308.7|8293.7|8308.7|8293.7|8305.3|8290.3|8
1622196900000|2021-05-28 10:15:00|8307.4|8292.4|8309.4|8294.4|8309.4|8294.4|8306.9|8291.9|2
1622197200000|2021-05-28 10:20:00|8310.2|8295.2|8307.4|8292.4|8312.7|8297.7|8306.9|8291.9|6
1622197500000|2021-05-28 10:25:00|8306.2|8291.2|8308.4|8293.4|8308.4|8293.4|8305.1|8290.1|3
1622197800000|2021-05-28 10:30:00|8308.3|8293.3|8304.3|8289.3|8309.1|8294.1|8304.3|8289.3|12
1622198100000|2021-05-28 10:35:00|8303.8|8288.8|8305.6|8290.6|8305.8|8290.8|8302.9|8287.9|3
1622198400000|2021-05-28 10:40:00|8296.2|8281.2|8301.8|8286.8|8303.7|8287.6|8296.2|8278.7|13
1622198700000|2021-05-28 10:45:00|8301.5|8286.5|8308.1|8293.1|8308.1|8293.1|8300.7|8285.7|6
1622199000000|2021-05-28 10:50:00|8307.8|8292.8|8297.2|8282.2|8307.8|8292.8|8297.2|8282.2|5
1622199300000|2021-05-28 10:55:00|8299.1|8284.1|8286.2|8271.2|8304.8|8289.8|8285.4|8270.4|56
1622199600000|2021-05-28 11:00:00|8288.7|8273.7|8287.9|8272.9|8292.8|8277.8|8286.3|8271.3|8
1622199900000|2021-05-28 11:05:00|8289.2|8274.2|8298.4|8283.4|8298.4|8283.4|8289.2|8274.2|6
1622200200000|2021-05-28 11:10:00|8304|8289|8300.1|8285.1|8304|8289|8298.2|8283.2|9
1622200500000|2021-05-28 11:15:00|8299.9|8284.9|8296.2|8281.2|8301.9|8286.9|8294.3|8279.3|11
1622200800000|2021-05-28 11:20:00|8295.5|8280.5|8287.4|8272.4|8295.5|8280.5|8280.4|8265.4|23
1622201100000|2021-05-28 11:25:00|8287.2|8272.2|8292.9|8277.9|8293.4|8278.4|8287.2|8272.2|97
1622201400000|2021-05-28 11:30:00|8297.7|8282.7|8302.9|8287.9|8302.9|8287.9|8295.4|8280.4|34
1622201700000|2021-05-28 11:35:00|8303.5|8288.5|8307.2|8292.2|8308.9|8293.9|8303.5|8288.5|2
1622202000000|2021-05-28 11:40:00|8307.6|8292.6|8300.4|8285.4|8317.2|8302.2|8299.9|8284.9|48
1622202300000|2021-05-28 11:45:00|8301.2|8286.2|8296.1|8281.1|8303.1|8288.1|8295.9|8280.9|15
1622202600000|2021-05-28 11:50:00|8297.2|8282.2|8297.6|8282.6|8306.2|8291.2|8297.2|8282.2|17
1622202900000|2021-05-28 11:55:00|8297.1|8282.1|8292.4|8277.4|8297.1|8282.1|8287.1|8272.1|62
1622203200000|2021-05-28 12:00:00|8293.3|8278.3|8276.7|8261.7|8293.4|8278.4|8274|8259|75
1622203500000|2021-05-28 12:05:00|8276.1|8261.1|8270.5|8255.5|8280.5|8265.5|8266.2|8251.2|124
1622203800000|2021-05-28 12:10:00|8271|8256|8262.5|8247.5|8271|8256|8261.4|8246.4|74
1622204100000|2021-05-28 12:15:00|8261|8246|8260.2|8245.2|8261.2|8246.2|8251.4|8236.4|80
1622204400000|2021-05-28 12:20:00|8259.6|8244.6|8259.9|8244.9|8261.9|8246.9|8253.7|8238.7|44
1622204700000|2021-05-28 12:25:00|8259.3|8244.3|8272.2|8257.2|8272.8|8257.8|8259.3|8244.3|45
1622205000000|2021-05-28 12:30:00|8272.3|8257.3|8281.7|8266.7|8288.7|8273.7|8270.3|8255.3|49
1622205300000|2021-05-28 12:35:00|8282|8267|8278.2|8263.2|8283.4|8268.4|8267|8252|60
1622205600000|2021-05-28 12:40:00|8278.4|8263.4|8285.9|8270.9|8286.5|8271.5|8278|8263|44
1622205900000|2021-05-28 12:45:00|8285.5|8270.5|8285.3|8270.3|8287.4|8272.4|8276.2|8261.2|60
1622206200000|2021-05-28 12:50:00|8285.8|8270.8|8267.6|8252.6|8287.4|8272.4|8265.9|8250.9|49
1622206500000|2021-05-28 12:55:00|8267.2|8252.2|8265.1|8250.1|8268.2|8253.2|8260.6|8245.6|27
1622206800000|2021-05-28 13:00:00|8265.7|8250.7|8265.5|8250.5|8268.1|8253.1|8257.6|8242.6|134
1622207100000|2021-05-28 13:05:00|8265.8|8250.8|8248.4|8233.4|8266.3|8251.3|8247.9|8232.9|160
1622207400000|2021-05-28 13:10:00|8248.1|8233.1|8259.5|8244.5|8262.8|8247.8|8245.6|8230.6|177
1622207700000|2021-05-28 13:15:00|8259.2|8244.2|8267|8252|8271.2|8256.2|8258.5|8243.5|91
1622208000000|2021-05-28 13:20:00|8266.5|8251.5|8271.3|8256.3|8271.3|8256.3|8265|8250|27
1622208300000|2021-05-28 13:25:00|8271.1|8256.1|8277.7|8262.7|8280.8|8265.8|8267.1|8252.1|98
1622208600000|2021-05-28 13:30:00|8276.8|8261.8|8269.7|8254.7|8278.3|8263.3|8262.2|8247.2|78
1622208900000|2021-05-28 13:35:00|8269.3|8254.3|8284.5|8269.5|8291.7|8276.7|8264|8249|139
1622209200000|2021-05-28 13:40:00|8284.3|8269.3|8285.6|8270.6|8293.4|8278.4|8275.2|8260.2|48
1622209500000|2021-05-28 13:45:00|8282|8267|8279.1|8264.1|8287.5|8272.5|8273.7|8258.7|73
1622209800000|2021-05-28 13:50:00|8279.7|8264.7|8276.1|8261.1|8285.8|8270.8|8272.3|8257.3|123
1622210100000|2021-05-28 13:55:00|8276.4|8261.4|8282.2|8267.2|8286.4|8271.4|8275.1|8260.1|26
1622210400000|2021-05-28 14:00:00|8281.9|8266.9|8287.7|8272.7|8296|8281|8280.8|8265.8|89
1622210700000|2021-05-28 14:05:00|8289.6|8274.6|8289.7|8274.7|8291.8|8276.8|8279.8|8264.8|83
1622211000000|2021-05-28 14:10:00|8289.3|8274.3|8280.6|8265.6|8289.3|8274.3|8280.6|8265.6|69
1622211300000|2021-05-28 14:15:00|8280.4|8265.4|8278.3|8263.3|8284.8|8269.8|8266.5|8251.5|191
1622211600000|2021-05-28 14:20:00|8277.4|8262.4|8273|8258|8280.7|8265.7|8268.8|8253.8|109
1622211900000|2021-05-28 14:25:00|8273.3|8258.3|8277.9|8262.9|8287|8272|8272.6|8257.6|30
1622212200000|2021-05-28 14:30:00|8275.7|8260.7|8278.1|8263.1|8292.5|8277.5|8273|8258|139
1622212500000|2021-05-28 14:35:00|8277.2|8262.2|8277.9|8262.9|8281.4|8266.4|8274.2|8259.2|58
1622212800000|2021-05-28 14:40:00|8277.4|8262.4|8277.6|8262.6|8285.4|8270.4|8274.3|8259.3|122
1622213100000|2021-05-28 14:45:00|8277.9|8262.9|8275.4|8260.4|8280.9|8265.9|8273.1|8258.1|64
1622213400000|2021-05-28 14:50:00|8275.6|8260.6|8267.3|8252.3|8279.4|8264.4|8266.8|8251.8|94
1622213700000|2021-05-28 14:55:00|8268.6|8253.6|8276.5|8261.5|8281.5|8266.5|8265|8250|87
1622214000000|2021-05-28 15:00:00|8276.6|8261.6|8283.2|8268.2|8285.1|8270.1|8271.8|8256.8|47
1622214300000|2021-05-28 15:05:00|8281.2|8266.2|8279.7|8264.7|8282.2|8267.2|8275.2|8260.2|48
1622214600000|2021-05-28 15:10:00|8279|8264|8270.7|8255.7|8279|8264|8270.4|8255.4|36
1622214900000|2021-05-28 15:15:00|8270.4|8255.4|8288.4|8273.4|8288.9|8273.9|8270.2|8255.2|144
1622215200000|2021-05-28 15:20:00|8288.2|8273.2|8284.9|8269.9|8296.2|8281.2|8283.7|8268.7|108
1622215500000|2021-05-28 15:25:00|8284|8269|8278.7|8263.7|8290.1|8275.1|8277.1|8262.1|71
1622215800000|2021-05-28 15:30:00|8278.4|8263.4|8278.8|8263.8|8284|8269|8277.3|8262.3|77
1622216100000|2021-05-28 15:35:00|8278.3|8263.3|8276.8|8261.8|8279.4|8264.4|8272.8|8257.8|77
1622216400000|2021-05-28 15:40:00|8276.6|8261.6|8274.6|8259.6|8286.9|8271.9|8274.5|8259.5|44
1622216700000|2021-05-28 15:45:00|8274.3|8259.3|8273|8258|8279.1|8264.1|8272.6|8257.6|49
1622217000000|2021-05-28 15:50:00|8272.8|8257.8|8272.6|8257.6|8276.4|8261.4|8271.1|8256.1|48
1622217300000|2021-05-28 15:55:00|8272.3|8257.3|8281.5|8266.5|8281.8|8266.8|8272.1|8257.1|74
1622217600000|2021-05-28 16:00:00|8280.5|8265.5|8276.8|8261.8|8280.8|8265.8|8273.8|8258.8|50
1622217900000|2021-05-28 16:05:00|8277|8262|8278|8263|8280|8265|8275.1|8260.1|32
1622218200000|2021-05-28 16:10:00|8277.5|8262.5|8274.5|8259.5|8286.3|8271.3|8274.5|8259.5|57
1622218500000|2021-05-28 16:15:00|8275|8260|8284.4|8269.4|8284.4|8269.4|8272.7|8257.7|81
1622218800000|2021-05-28 16:20:00|8283.8|8268.8|8285|8270|8288.1|8273.1|8280.2|8265.2|56
1622219100000|2021-05-28 16:25:00|8284.4|8269.4|8278.5|8263.5|8286|8271|8276.5|8261.5|77
1622219400000|2021-05-28 16:30:00|8277.8|8262.8|8272.6|8257.6|8278.2|8263.2|8271.8|8256.8|63
1622219700000|2021-05-28 16:35:00|8272.1|8257.1|8274.9|8259.9|8274.9|8259.9|8268.8|8253.8|41
1622220000000|2021-05-28 16:40:00|8274.6|8259.6|8271.5|8256.5|8274.6|8259.6|8268.3|8253.3|100
1622220300000|2021-05-28 16:45:00|8269.5|8254.5|8270.7|8255.7|8272|8257|8267.9|8252.9|59
1622220600000|2021-05-28 16:50:00|8271.4|8256.4|8273.4|8258.4|8273.4|8258.4|8268|8253|40
1622220900000|2021-05-28 16:55:00|8273.5|8258.5|8272.7|8257.7|8276.4|8261.4|8269|8254|47
1622221200000|2021-05-28 17:00:00|8272.4|8257.4|8278.2|8263.2|8280.4|8265.4|8272.1|8257.1|52
1622221500000|2021-05-28 17:05:00|8278.1|8263.1|8280.1|8265.1|8281.8|8266.8|8277|8262|77
1622221800000|2021-05-28 17:10:00|8283.6|8268.6|8279.5|8264.5|8284.8|8269.8|8279.5|8264.5|20
1622222100000|2021-05-28 17:15:00|8280|8265|8272.6|8257.6|8280.7|8265.7|8272.4|8257.4|85
1622222400000|2021-05-28 17:20:00|8272.3|8257.3|8273.1|8258.1|8273.8|8258.8|8266.2|8251.2|104
1622222700000|2021-05-28 17:25:00|8273.6|8258.6|8275.6|8260.6|8279.3|8264.3|8270.6|8255.6|126
1622223000000|2021-05-28 17:30:00|8275.9|8260.9|8284.2|8269.2|8286.3|8271.3|8273.3|8258.3|63
1622223300000|2021-05-28 17:35:00|8283.6|8268.6|8278.7|8263.7|8283.6|8268.6|8273.5|8258.5|48
1622223600000|2021-05-28 17:40:00|8278.5|8263.5|8277.7|8262.7|8278.7|8263.7|8273.1|8258.1|63
1622223900000|2021-05-28 17:45:00|8276.7|8261.7|8278.4|8263.4|8279.1|8264.1|8273.6|8258.6|41
1622224200000|2021-05-28 17:50:00|8278.2|8263.2|8280.2|8265.2|8281.2|8266.2|8276.2|8261.2|75
1622224500000|2021-05-28 17:55:00|8279.6|8264.6|8272.4|8257.4|8282.2|8267.2|8271.3|8256.3|104
1622224800000|2021-05-28 18:00:00|8272.7|8257.7|8269.3|8254.3|8275.9|8260.9|8267.9|8252.9|79
1622225100000|2021-05-28 18:05:00|8269.1|8254.1|8278.6|8263.6|8280.7|8265.7|8268.9|8253.9|131
1622225400000|2021-05-28 18:10:00|8278.3|8263.3|8257.3|8242.3|8278.3|8263.3|8257.3|8242.3|898
1622225700000|2021-05-28 18:15:00|8256.9|8241.9|8260.3|8245.3|8282.3|8267.3|8256.9|8241.9|246
1622226000000|2021-05-28 18:20:00|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1622509200000|2021-06-01 01:00:00|8300.2|8285.2|8310.8|8295.8|8312.9|8297.9|8289.7|8274.7|185
1622509500000|2021-06-01 01:05:00|8310.4|8295.4|8294.2|8279.2|8312.5|8297.5|8291.2|8274.3|65
1622509800000|2021-06-01 01:10:00|8294.7|8279.7|8300.5|8285.5|8304.4|8285.5|8294|8279|25
1622510100000|2021-06-01 01:15:00|8302.2|8287.2|8301.2|8286.2|8302.2|8287.2|8296.7|8281.7|34
1622510400000|2021-06-01 01:20:00|8301.7|8286.7|8310.3|8295.3|8310.3|8295.3|8299.7|8284.7|48
1622510700000|2021-06-01 01:25:00|8310.1|8295.1|8302.7|8287.7|8310.6|8295.6|8302.5|8287.5|21
1622511000000|2021-06-01 01:30:00|8302.4|8287.4|8301.2|8286.2|8302.4|8287.4|8300.4|8285.4|12
1622511300000|2021-06-01 01:35:00|8301.5|8286.5|8300.9|8285.9|8301.5|8286.5|8300.9|8285.9|2
1622511600000|2021-06-01 01:40:00|8300.7|8285.7|8300.7|8285.7|8301.5|8286.5|8299.7|8284.7|8
1622511900000|2021-06-01 01:45:00|8300.5|8285.5|8301.4|8286.4|8301.4|8286.4|8300.5|8285.5|4
1622512200000|2021-06-01 01:50:00|8301.1|8286.1|8302.1|8287.1|8304.5|8289.5|8299.6|8284.6|22
1622512500000|2021-06-01 01:55:00|8302.4|8287.4|8291.8|8276.8|8302.4|8287.4|8291.6|8276.6|59
1622512800000|2021-06-01 02:00:00|8297|8282|8295.4|8280.4|8298.3|8283.3|8295.4|8280.4|4
1622513100000|2021-06-01 02:05:00|||||||||3
1622513400000|2021-06-01 02:10:00|8297.8|8282.8|8302|8287|8302|8287|8297.8|8282.8|30
1622513700000|2021-06-01 02:15:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|1
1622514000000|2021-06-01 02:20:00|8301.9|8286.9|8296.4|8281.4|8301.9|8286.9|8296.4|8281.4|3
1622514300000|2021-06-01 02:25:00|8297.7|8282.7|8297.2|8282.2|8297.7|8282.7|8297.2|8282.2|1
1622514600000|2021-06-01 02:30:00|8296.4|8281.4|8296.9|8281.9|8297.4|8282.4|8296.4|8281.4|2
1622514900000|2021-06-01 02:35:00|8296.7|8281.7|8296.4|8281.4|8296.7|8281.7|8296.4|8281.4|1
1622515200000|2021-06-01 02:40:00|8296.2|8281.2|8292.4|8277.4|8296.2|8281.2|8292.1|8277.1|9
1622515500000|2021-06-01 02:45:00|8294.3|8279.3|8295|8280|8295.8|8280.8|8291.7|8276.7|14
1622515800000|2021-06-01 02:50:00|8295.3|8280.3|8295.5|8280.5|8295.5|8280.5|8294.8|8279.8|0
1622516100000|2021-06-01 02:55:00|8296|8281|8295.3|8280.3|8297.3|8282.3|8295|8280|4
1622516400000|2021-06-01 03:00:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.6|8279.6|0
1622516700000|2021-06-01 03:05:00|8294.6|8279.6|8295|8280|8295|8280|8293.2|8278.2|1
1622517000000|2021-06-01 03:10:00|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|1
1622517300000|2021-06-01 03:15:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|3
1622517600000|2021-06-01 03:20:00|8295.1|8280.1|8295.6|8280.6|8295.6|8280.6|8295.1|8280.1|0
1622517900000|2021-06-01 03:25:00|8296.1|8281.1|8295.9|8280.9|8296.1|8281.1|8295.9|8280.9|1
1622518200000|2021-06-01 03:30:00|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622519100000|2021-06-01 03:45:00|8296.6|8281.6|8297.7|8282.7|8297.7|8282.7|8296.6|8281.6|13
1622519400000|2021-06-01 03:50:00|||||||||3
1622520300000|2021-06-01 04:05:00|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|5
1622520600000|2021-06-01 04:10:00|8299.3|8284.3|8301.6|8286.6|8301.9|8286.9|8299.3|8284.3|7
1622520900000|2021-06-01 04:15:00|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|1
1622521200000|2021-06-01 04:20:00|||||||||10
1622521500000|2021-06-01 04:25:00|||||||||4
1622521800000|2021-06-01 04:30:00|8303.3|8288.3|8303|8288|8303.3|8288.3|8302|8287|2
1622522100000|2021-06-01 04:35:00|8302|8287|8303.5|8288.5|8303.5|8288.5|8302|8287|6
1622522400000|2021-06-01 04:40:00|||||||||1
1622522700000|2021-06-01 04:45:00|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|6
1622523000000|2021-06-01 04:50:00|8302.2|8287.2|8299.9|8284.9|8302.2|8287.2|8298.4|8283.4|3
1622523300000|2021-06-01 04:55:00|8298.4|8283.4|8298.6|8283.6|8299.9|8284.9|8297.7|8282.7|0
1622523600000|2021-06-01 05:00:00|8299.5|8284.5|8300.5|8285.5|8301.9|8286.9|8299.5|8284.5|3
1622523900000|2021-06-01 05:05:00|8300.8|8285.8|8300.6|8285.6|8301.9|8286.9|8300.6|8285.6|2
1622525100000|2021-06-01 05:25:00|8301.3|8286.3|8300.8|8285.8|8301.3|8286.3|8300.8|8285.8|0
1622525400000|2021-06-01 05:30:00|8301.1|8286.1|8304.8|8289.8|8307.4|8292.4|8301.1|8286.1|33
1622525700000|2021-06-01 05:35:00|8305.1|8290.1|8306.9|8291.9|8307.9|8292.9|8305.1|8290.1|4
1622526000000|2021-06-01 05:40:00|8307.2|8292.2|8307.9|8292.9|8307.9|8292.9|8305.4|8290.4|32
1622526300000|2021-06-01 05:45:00|8307.6|8292.6|8302.6|8287.6|8308.4|8293.4|8301|8286|25
1622526600000|2021-06-01 05:50:00|8302.4|8287.4|8300|8285|8302.4|8287.4|8296.4|8281.4|70
1622526900000|2021-06-01 05:55:00|8299.3|8284.3|8310|8295|8310|8295|8295|8280|36
1622527200000|2021-06-01 06:00:00|8310.4|8295.4|8309.8|8294.8|8312.7|8297.7|8302.3|8287.3|17
1622527500000|2021-06-01 06:05:00|8310.1|8295.1|8303.8|8288.8|8313.4|8298.4|8303.8|8288.8|4
1622527800000|2021-06-01 06:10:00|8304|8289|8306.6|8291.6|8307.4|8292.4|8304|8289|5
1622528100000|2021-06-01 06:15:00|8306.4|8291.4|8313.9|8298.9|8313.9|8298.9|8306.4|8291.4|0
1622528400000|2021-06-01 06:20:00|8314.4|8299.4|8311.2|8296.2|8314.4|8299.4|8310.4|8295.4|2
1622528700000|2021-06-01 06:25:00|8311.8|8296.8|8315.9|8300.9|8315.9|8300.9|8311.8|8296.8|11
1622529000000|2021-06-01 06:30:00|8317.6|8302.6|8322.9|8307.9|8323.2|8308.2|8317|8302|19
1622529300000|2021-06-01 06:35:00|8323.8|8308.8|8331.5|8316.5|8331.5|8316.5|8323|8308|39
1622529600000|2021-06-01 06:40:00|8331.2|8316.2|8346.2|8331.2|8346.2|8331.2|8331.2|8316.2|55
1622529900000|2021-06-01 06:45:00|8346.4|8331.4|8341.2|8326.2|8349.1|8334.1|8341|8326|80
1622530200000|2021-06-01 06:50:00|8341|8326|8340.6|8325.6|8341|8326|8340.1|8325.1|2
1622530500000|2021-06-01 06:55:00|8340.9|8325.9|8345.4|8330.4|8347.5|8332.5|8340.9|8325.9|23
1622530800000|2021-06-01 07:00:00|8344.4|8329.4|8344.5|8329.5|8346.3|8331.3|8336.8|8321.8|17
1622531100000|2021-06-01 07:05:00|8344|8329|8340.3|8325.3|8344.3|8329.3|8337.9|8322.9|37
1622531400000|2021-06-01 07:10:00|8340.5|8325.5|8339.4|8324.4|8340.5|8325.5|8335.1|8320.1|28
1622531700000|2021-06-01 07:15:00|8339.1|8324.1|8340.8|8325.8|8343.1|8328.1|8339.1|8324.1|7
1622532000000|2021-06-01 07:20:00|8340.7|8325.7|8339.9|8324.9|8341.5|8326.5|8336.4|8321.4|3
1622532300000|2021-06-01 07:25:00|8340.2|8325.2|8333.3|8318.3|8343.3|8328.3|8333.1|8318.1|16
1622532600000|2021-06-01 07:30:00|8334.1|8319.1|8339.5|8324.5|8339.5|8324.5|8334.1|8319.1|2
1622532900000|2021-06-01 07:35:00|8339.7|8324.7|8339.3|8324.3|8343.7|8328.7|8339.2|8324.2|16
1622533200000|2021-06-01 07:40:00|8339.5|8324.5|8343.6|8328.6|8343.9|8328.9|8339.5|8324.5|4
1622533500000|2021-06-01 07:45:00|8344.1|8329.1|8349.3|8334.3|8349.7|8334.7|8344.1|8329.1|22
1622533800000|2021-06-01 07:50:00|8349.6|8334.6|8352.7|8337.7|8352.7|8337.7|8349.6|8334.6|40
1622534100000|2021-06-01 07:55:00|8353.2|8338.2|8358.5|8343.5|8364.6|8349.6|8352.7|8337.7|83
1622534400000|2021-06-01 08:00:00|8358.7|8343.7|8364.6|8349.6|8366|8351|8352.6|8337.6|64
1622534700000|2021-06-01 08:05:00|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8356.7|8341.7|21
1622535000000|2021-06-01 08:10:00|8364.5|8349.5|8362|8347|8364.7|8349.7|8355.4|8340.4|4
1622535300000|2021-06-01 08:15:00|8364.4|8349.4|8370.5|8355.5|8370.7|8355.7|8362.4|8347.4|27
1622535600000|2021-06-01 08:20:00|8370.8|8355.8|8362.1|8347.1|8371.5|8356.5|8361.6|8346.6|32
1622535900000|2021-06-01 08:25:00|8361.9|8346.9|8367.9|8352.9|8367.9|8352.9|8355.9|8340.9|13
1622536200000|2021-06-01 08:30:00|8366.9|8351.9|8370.2|8355.2|8371.6|8356.6|8365.2|8350.2|9
1622536500000|2021-06-01 08:35:00|8369.6|8354.6|8370.1|8355.1|8372.8|8357.8|8365.2|8350.2|14
1622536800000|2021-06-01 08:40:00|8369.9|8354.9|8366.7|8351.7|8369.9|8354.9|8366.5|8351.5|1
1622537100000|2021-06-01 08:45:00|8367.2|8352.2|8375.6|8360.6|8376.1|8361.1|8367.2|8352.2|21
1622537400000|2021-06-01 08:50:00|8375.8|8360.8|8374.8|8359.8|8376.1|8361.1|8371|8356|31
1622537700000|2021-06-01 08:55:00|8374.3|8359.3|8368.1|8353.1|8375.1|8360.1|8368.1|8353.1|11
1622538000000|2021-06-01 09:00:00|8367.8|8352.8|8378.7|8363.7|8378.7|8363.7|8367.3|8352.3|29
1622538300000|2021-06-01 09:05:00|8377.9|8362.9|8381.6|8366.6|8383.3|8368.3|8375.8|8360.8|46
1622538600000|2021-06-01 09:10:00|8381.3|8366.3|8377.5|8362.5|8381.3|8366.3|8362.9|8347.9|26
1622538900000|2021-06-01 09:15:00|8378.3|8363.3|8385.4|8370.4|8389.2|8374.2|8374|8359|39
1622539200000|2021-06-01 09:20:00|8385.8|8370.8|8396.2|8381.2|8396.7|8381.7|8380.9|8365.9|38
1622539500000|2021-06-01 09:25:00|8395.8|8380.8|8394.7|8379.7|8396.6|8381.6|8385.6|8370.6|23
1622539800000|2021-06-01 09:30:00|8394.8|8379.8|8392.9|8377.9|8394.8|8379.8|8392.4|8377.4|8
1622540100000|2021-06-01 09:35:00|8394.3|8379.3|8400.4|8385.4|8408.9|8393.9|8392.8|8377.8|99
1622540400000|2021-06-01 09:40:00|8397|8382|8403.4|8388.4|8403.4|8388.4|8395.1|8380.1|39
1622540700000|2021-06-01 09:45:00|8401.4|8386.4|8396|8381|8401.4|8386.4|8395.7|8380.7|15
1622541000000|2021-06-01 09:50:00|8396.2|8381.2|8395.6|8380.6|8396.5|8381.5|8392.5|8377.5|24
1622541300000|2021-06-01 09:55:00|8394.9|8379.9|8393|8378|8401.2|8386.2|8392.8|8377.8|21
1622541600000|2021-06-01 10:00:00|8392.7|8377.7|8401|8386|8405.1|8390.1|8392.3|8377.3|8
1622541900000|2021-06-01 10:05:00|8401.2|8386.2|8424.3|8409.3|8425.8|8410.8|8400.8|8385.8|37
1622542200000|2021-06-01 10:10:00|8424.1|8409.1|8418.8|8403.8|8425.5|8410.5|8407.1|8392.1|16
1622542500000|2021-06-01 10:15:00|8419.6|8404.6|8443.8|8428.8|8445.8|8430.8|8419.6|8404.6|109
1622542800000|2021-06-01 10:20:00|8443.2|8428.2|8456.6|8441.6|8456.7|8441.7|8439.8|8424.8|68
1622543100000|2021-06-01 10:25:00|8457.1|8442.1|8438.9|8423.9|8457.6|8442.6|8438.9|8423.9|32
1622543400000|2021-06-01 10:30:00|8439.2|8424.2|8438.3|8423.3|8439.2|8424.2|8435.5|8420.5|53
1622543700000|2021-06-01 10:35:00|8435|8420|8428.3|8413.3|8437.5|8422.5|8425.3|8410.3|44
1622544000000|2021-06-01 10:40:00|8431|8416|8433.3|8418.3|8433.3|8418.3|8425.4|8410.4|100
1622544300000|2021-06-01 10:45:00|8432.9|8417.9|8430|8415|8432.9|8417.9|8428.4|8413.4|9
1622544600000|2021-06-01 10:50:00|8429.7|8414.7|8428.7|8413.7|8429.8|8414.8|8428.4|8413.4|12
1622544900000|2021-06-01 10:55:00|8429.1|8414.1|8419.8|8404.8|8429.2|8414.2|8419.8|8404.8|29
1622545200000|2021-06-01 11:00:00|8419.5|8404.5|8421.8|8406.8|8422.8|8407.8|8415.8|8400.8|27
1622545500000|2021-06-01 11:05:00|8422.1|8407.1|8432|8417|8437.2|8422.2|8420.8|8405.8|51
1622545800000|2021-06-01 11:10:00|8431.8|8416.8|8448.9|8433.9|8452.7|8437.7|8429.3|8414.3|72
1622546100000|2021-06-01 11:15:00|8449.2|8434.2|8455.8|8440.8|8460|8445|8447.3|8432.3|92
1622546400000|2021-06-01 11:20:00|8455.6|8440.6|8449.7|8434.7|8457.1|8442.1|8449.2|8434.2|69
1622546700000|2021-06-01 11:25:00|8449.9|8434.9|8453.2|8438.2|8455|8440|8449.9|8434.9|10
1622547000000|2021-06-01 11:30:00|8450.6|8435.6|8441.9|8426.9|8455.3|8440.3|8441.8|8426.8|30
1622547300000|2021-06-01 11:35:00|8442.1|8427.1|8448.5|8433.5|8449.9|8434.9|8439.8|8424.8|5
1622547600000|2021-06-01 11:40:00|8448.3|8433.3|8439.8|8424.8|8448.5|8433.5|8439.8|8424.8|9
1622547900000|2021-06-01 11:45:00|8440.2|8425.2|8434.2|8419.2|8441|8426|8434.2|8419.2|13
1622548200000|2021-06-01 11:50:00|8434|8419|8437.2|8422.2|8439|8424|8431.7|8416.7|17
1622548500000|2021-06-01 11:55:00|8438.4|8423.4|8444.7|8429.7|8444.7|8429.7|8437.3|8422.3|38
1622548800000|2021-06-01 12:00:00|8445|8430|8451.8|8436.8|8455|8440|8443.3|8428.3|118
1622549100000|2021-06-01 12:05:00|8451.5|8436.5|8454.2|8439.2|8455.9|8440.9|8450.1|8435.1|68
1622549400000|2021-06-01 12:10:00|8456.2|8441.2|8464.7|8449.7|8466.2|8451.2|8455.4|8440.4|132
1622549700000|2021-06-01 12:15:00|8464.2|8449.2|8475.2|8460.2|8485.3|8470.3|8462.4|8447.4|277
1622550000000|2021-06-01 12:20:00|8474|8459|8490.9|8475.9|8490.9|8475.9|8474|8459|64
1622550300000|2021-06-01 12:25:00|8491.5|8476.5|8475.4|8460.4|8493.7|8478.7|8474.9|8459.9|82
1622550600000|2021-06-01 12:30:00|8475.9|8460.9|8477.2|8462.2|8482|8467|8469.5|8454.5|55
1622550900000|2021-06-01 12:35:00|8476.9|8461.9|8467.7|8452.7|8484.4|8469.4|8467.7|8452.7|55
1622551200000|2021-06-01 12:40:00|8467.5|8452.5|8463.1|8448.1|8467.6|8452.6|8458.8|8443.8|42
1622551500000|2021-06-01 12:45:00|8462.4|8447.4|8470.3|8455.3|8470.4|8455.4|8457.6|8442.6|31
1622551800000|2021-06-01 12:50:00|8470.5|8455.5|8481.4|8466.4|8482.9|8467.9|8469.2|8454.2|55
1622552100000|2021-06-01 12:55:00|8480.5|8465.5|8476.5|8461.5|8480.5|8465.5|8473.7|8458.7|35
1622552400000|2021-06-01 13:00:00|8477.4|8462.4|8467.3|8452.3|8482.3|8467.3|8462.3|8447.3|81
1622552700000|2021-06-01 13:05:00|8466.2|8451.2|8439|8424|8466.2|8451.2|8434.4|8419.4|164
1622553000000|2021-06-01 13:10:00|8438.7|8423.7|8433.6|8418.6|8438.7|8423.7|8430.2|8415.2|50
1622553300000|2021-06-01 13:15:00|8434.2|8419.2|8449.2|8434.2|8454.1|8439.1|8434.2|8419.2|80
1622553600000|2021-06-01 13:20:00|8449.5|8434.5|8437.6|8422.6|8449.5|8434.5|8431|8416|70
1622553900000|2021-06-01 13:25:00|8439.6|8424.6|8432.3|8417.3|8442.8|8427.8|8432.3|8417.3|38
1622554200000|2021-06-01 13:30:00|8433.6|8418.6|8468.1|8453.1|8473.4|8458.4|8433.3|8418.3|209
1622554500000|2021-06-01 13:35:00|8468.4|8453.4|8471.8|8456.8|8480.1|8465.1|8465.2|8450.2|149
1622554800000|2021-06-01 13:40:00|8472.7|8457.7|8466.4|8451.4|8478.9|8463.9|8465.7|8450.7|153
1622555100000|2021-06-01 13:45:00|8466|8451|8476.2|8461.2|8477.4|8462.4|8464.3|8449.3|58
1622555400000|2021-06-01 13:50:00|8475.7|8460.7|8484.6|8469.6|8487.8|8472.8|8470.6|8455.6|123
1622555700000|2021-06-01 13:55:00|8484.1|8469.1|8484.3|8469.3|8487.4|8472.4|8475.3|8460.3|104
1622556000000|2021-06-01 14:00:00|8484|8469|8498.6|8483.6|8509.3|8494.3|8481.1|8466.1|419
1622556300000|2021-06-01 14:05:00|8498.1|8483.1|8470.2|8455.2|8498.1|8483.1|8468.5|8453.5|125
1622556600000|2021-06-01 14:10:00|8471.6|8456.6|8481.9|8466.9|8493|8478|8471.6|8456.6|106
1622556900000|2021-06-01 14:15:00|8483.2|8468.2|8480.8|8465.8|8493.5|8478.5|8478.9|8463.9|130
1622557200000|2021-06-01 14:20:00|8480.5|8465.5|8492.8|8477.8|8499.9|8484.9|8476.2|8461.2|222
1622557500000|2021-06-01 14:25:00|8492.2|8477.2|8478.9|8463.9|8505.3|8490.3|8478.3|8463.3|226
1622557800000|2021-06-01 14:30:00|8479.4|8464.4|8487.9|8472.9|8498.7|8483.7|8479.4|8464.4|197
1622558100000|2021-06-01 14:35:00|8487.7|8472.7|8491.8|8476.8|8500|8485|8486.9|8471.9|181
1622558400000|2021-06-01 14:40:00|8491|8476|8481.3|8466.3|8504.4|8489.4|8481.3|8466.3|175
1622558700000|2021-06-01 14:45:00|8480.8|8465.8|8450.1|8435.1|8480.8|8465.8|8444.2|8429.2|173
1622559000000|2021-06-01 14:50:00|8449.9|8434.9|8432.9|8417.9|8450.1|8435.1|8429.7|8414.7|115
1622559300000|2021-06-01 14:55:00|8433.1|8418.1|8438.3|8423.3|8452.2|8437.2|8430.7|8415.7|85
1622559600000|2021-06-01 15:00:00|8438.6|8423.6|8459.3|8444.3|8459.3|8444.3|8435.1|8420.1|98
1622559900000|2021-06-01 15:05:00|8460.3|8445.3|8468.9|8453.9|8470.4|8455.4|8454.5|8439.5|173
1622560200000|2021-06-01 15:10:00|8469.1|8454.1|8480.2|8465.2|8493.5|8478.5|8469.1|8454.1|93
1622560500000|2021-06-01 15:15:00|8479.9|8464.9|8483.9|8468.9|8489|8474|8471.8|8456.8|115
1622560800000|2021-06-01 15:20:00|8484.5|8469.5|8502.4|8487.4|8504.5|8489.5|8475.8|8460.8|113
1622561100000|2021-06-01 15:25:00|8500.4|8485.4|8492.3|8477.3|8502.7|8487.7|8489.8|8474.8|125
1622561400000|2021-06-01 15:30:00|8492.6|8477.6|8479|8464|8494.3|8479.3|8469.3|8454.3|111
1622561700000|2021-06-01 15:35:00|8477.9|8462.9|8473.9|8458.9|8487.2|8472.2|8473.9|8458.9|74
1622562000000|2021-06-01 15:40:00|8474.2|8459.2|8486.5|8471.5|8489.6|8474.6|8468.6|8453.6|67
1622562300000|2021-06-01 15:45:00|8485.9|8470.9|8490.4|8475.4|8491.2|8476.2|8474.2|8459.2|77
1622562600000|2021-06-01 15:50:00|8488.7|8473.7|8484|8469|8488.7|8473.7|8481.8|8466.8|60
1622562900000|2021-06-01 15:55:00|8484.3|8469.3|8494.5|8479.5|8494.5|8479.5|8472|8457|71
1622563200000|2021-06-01 16:00:00|8495.2|8480.2|8487|8472|8496.2|8481.2|8479.4|8464.4|90
1622563500000|2021-06-01 16:05:00|8486.7|8471.7|8487.2|8472.2|8492.7|8477.7|8483.9|8468.9|77
1622563800000|2021-06-01 16:10:00|8486.5|8471.5|8477.3|8462.3|8487.3|8472.3|8476.9|8461.9|52
1622564100000|2021-06-01 16:15:00|8478.1|8463.1|8488.1|8473.1|8492.2|8477.2|8477.2|8462.2|61
1622564400000|2021-06-01 16:20:00|8488.6|8473.6|8480.5|8465.5|8496.2|8481.2|8480.3|8465.3|100
1622564700000|2021-06-01 16:25:00|8480.2|8465.2|8481.4|8466.4|8488.6|8473.6|8478.3|8463.3|49
1622565000000|2021-06-01 16:30:00|8481.9|8466.9|8480.8|8465.8|8487.3|8472.3|8479.5|8464.5|41
1622565300000|2021-06-01 16:35:00|8481.3|8466.3|8485.7|8470.7|8494.4|8479.4|8479.7|8464.7|62
1622565600000|2021-06-01 16:40:00|8484|8469|8471.7|8456.7|8484.6|8469.6|8471|8456|54
1622565900000|2021-06-01 16:45:00|8471.5|8456.5|8468.5|8453.5|8478|8463|8468.5|8453.5|62
1622566200000|2021-06-01 16:50:00|8467.5|8452.5|8480.3|8465.3|8483.2|8468.2|8467.5|8452.5|72
1622566500000|2021-06-01 16:55:00|8480.5|8465.5|8479|8464|8485.9|8470.9|8475.7|8460.7|63
1622566800000|2021-06-01 17:00:00|8478.2|8463.2|8476|8461|8479.8|8464.8|8475.7|8460.7|44
1622567100000|2021-06-01 17:05:00|8475.7|8460.7|8475.8|8460.8|8475.9|8460.9|8470.7|8455.7|62
1622567400000|2021-06-01 17:10:00|8476.1|8461.1|8474.6|8459.6|8477|8462|8473.1|8458.1|56
1622567700000|2021-06-01 17:15:00|8475|8460|8475.4|8460.4|8481.9|8466.9|8473.5|8458.5|78
1622568000000|2021-06-01 17:20:00|8474.4|8459.4|8473.9|8458.9|8475.2|8460.2|8467.7|8452.7|76
1622568300000|2021-06-01 17:25:00|8473.7|8458.7|8477.6|8462.6|8484.8|8469.8|8473.7|8458.7|62
1622568600000|2021-06-01 17:30:00|8477.9|8462.9|8498.9|8483.9|8501.4|8486.4|8477.9|8462.9|215
1622568900000|2021-06-01 17:35:00|8498.6|8483.6|8494.9|8479.9|8504.9|8489.9|8494.8|8479.8|158
1622569200000|2021-06-01 17:40:00|8495.1|8480.1|8500|8485|8506.8|8491.8|8494.9|8479.9|122
1622569500000|2021-06-01 17:45:00|8499.8|8484.8|8508.5|8493.5|8509|8494|8499.8|8484.8|117
1622569800000|2021-06-01 17:50:00|8508.8|8493.8|8494.9|8479.9|8509.2|8494.2|8494.6|8479.6|334
1622570100000|2021-06-01 17:55:00|8495.1|8480.1|8496|8481|8505.9|8490.9|8491.8|8476.8|138
1622570400000|2021-06-01 18:00:00|8495.8|8480.8|8513.3|8498.3|8514.9|8499.9|8495.8|8480.8|273
1622570700000|2021-06-01 18:05:00|8513.4|8498.4|8505.5|8490.5|8514.3|8499.3|8496.6|8481.6|319
1622571000000|2021-06-01 18:10:00|8506.1|8491.1|8450.7|8435.7|8514.1|8499.1|8446.6|8431.6|1151
1622571300000|2021-06-01 18:15:00|8451.2|8436.2|8444.8|8429.8|8462.7|8447.7|8440.6|8425.6|477
1622571600000|2021-06-01 18:20:00|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622595600000|2021-06-02 01:00:00|8448.4|8433.4|8438.3|8423.3|8448.4|8433.4|8436.8|8421.8|30
1622595900000|2021-06-02 01:05:00|8438.7|8423.7|8438.1|8423.1|8440.7|8425.7|8437|8422|14
1622596200000|2021-06-02 01:10:00|8437.9|8422.9|8440.1|8425.1|8440.1|8425.1|8436.7|8421.7|14
1622596500000|2021-06-02 01:15:00|8440.3|8425.3|8439.2|8424.2|8440.3|8425.3|8439.2|8424.2|0
1622596800000|2021-06-02 01:20:00|8439.7|8424.7|8439.9|8424.9|8439.9|8424.9|8439.7|8424.7|1
1622597100000|2021-06-02 01:25:00|8440.9|8425.9|8441.4|8426.4|8441.4|8426.4|8440.9|8425.9|4
1622597400000|2021-06-02 01:30:00|8442.5|8427.5|8444.6|8429.6|8444.6|8429.6|8442.5|8427.5|1
1622597700000|2021-06-02 01:35:00|8445.2|8430.2|8444.2|8429.2|8445.7|8430.7|8441.7|8426.7|17
1622598000000|2021-06-02 01:40:00|8443.4|8428.4|8440.9|8425.9|8443.4|8428.4|8440.9|8425.9|4
1622598300000|2021-06-02 01:45:00|8440.4|8425.4|8440.4|8425.4|8440.9|8425.9|8440.4|8425.4|0
1622598600000|2021-06-02 01:50:00|8440.6|8425.6|8439.9|8424.9|8440.6|8425.6|8439.9|8424.9|0
1622598900000|2021-06-02 01:55:00|8439.4|8424.4|8439.6|8424.6|8439.6|8424.6|8439.4|8424.4|0
1622599200000|2021-06-02 02:00:00|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622599500000|2021-06-02 02:05:00|8440.3|8425.3|8441.3|8426.3|8441.3|8426.3|8440.3|8425.3|0
1622599800000|2021-06-02 02:10:00|8441.1|8426.1|8438.1|8423.1|8441.1|8426.1|8437.6|8422.6|8
1622600100000|2021-06-02 02:15:00|8437.8|8422.8|8436.8|8421.8|8437.8|8422.8|8433.5|8418.5|6
1622600400000|2021-06-02 02:20:00|8438.8|8423.8|8439.3|8424.3|8439.3|8424.3|8438.8|8423.8|2
1622600700000|2021-06-02 02:25:00|8439.5|8424.5|8439.1|8424.1|8439.5|8424.5|8439.1|8424.1|0
1622601000000|2021-06-02 02:30:00|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622601300000|2021-06-02 02:35:00|||||||||2
1622601900000|2021-06-02 02:45:00|8439.5|8424.5|8434.8|8419.8|8439.5|8424.5|8434.8|8419.8|2
1622602200000|2021-06-02 02:50:00|8435|8420|8435|8420|8435|8420|8435|8420|0
1622602500000|2021-06-02 02:55:00|8435.3|8420.3|8438.5|8423.5|8438.5|8423.5|8435.3|8420.3|1
1622602800000|2021-06-02 03:00:00|8438.3|8423.3|8437.8|8422.8|8438.5|8423.5|8437|8422|1
1622603100000|2021-06-02 03:05:00|8436.5|8421.5|8430.2|8415.2|8436.8|8421.8|8428.5|8409.3|8
1622603400000|2021-06-02 03:10:00|8429.3|8414.3|8412.1|8387.1|8429.9|8414.9|8404.9|8385.9|34
1622603700000|2021-06-02 03:15:00|8412.3|8387.3|8412.6|8387.6|8412.6|8387.6|8412.3|8387.3|2
1622604000000|2021-06-02 03:20:00|8407.1|8392.1|8395.5|8380.5|8407.1|8392.1|8395.2|8380.2|25
1622604300000|2021-06-02 03:25:00|8395|8380|8391.6|8376.6|8395|8380|8388.6|8373.6|15
1622604600000|2021-06-02 03:30:00|8391.3|8376.3|8382|8367|8391.3|8376.3|8382|8367|13
1622604900000|2021-06-02 03:35:00|8382.5|8367.5|8381.3|8366.3|8382.5|8367.5|8381.1|8366.1|0
1622605200000|2021-06-02 03:40:00|8380.8|8365.8|8387.4|8372.4|8387.4|8372.4|8380.8|8365.8|3
1622605500000|2021-06-02 03:45:00|8387.9|8372.9|8393.8|8378.8|8393.8|8378.8|8387.9|8372.9|3
1622605800000|2021-06-02 03:50:00|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8393.8|8378.8|1
1622606100000|2021-06-02 03:55:00|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|0
1622606400000|2021-06-02 04:00:00|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|0
1622606700000|2021-06-02 04:05:00|8392.4|8377.4|8402.7|8377.7|8402.7|8379.9|8391.9|8376.9|4
1622607000000|2021-06-02 04:10:00|8395.4|8380.4|8395.7|8380.7|8395.7|8380.7|8395.4|8380.4|8
1622607300000|2021-06-02 04:15:00|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|1
1622607600000|2021-06-02 04:20:00|8397|8382|8407.5|8382.5|8407.5|8383.4|8397|8381.7|6
1622608200000|2021-06-02 04:30:00|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|0
1622608500000|2021-06-02 04:35:00|8404.7|8389.7|8413.7|8388.7|8413.7|8394.8|8404.7|8388.7|4
1622608800000|2021-06-02 04:40:00|8409|8394|8409.3|8394.3|8409.4|8394.4|8408.5|8393.5|1
1622609100000|2021-06-02 04:45:00|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|0
1622609400000|2021-06-02 04:50:00|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|0
1622609700000|2021-06-02 04:55:00|8411.2|8396.2|8411.5|8396.5|8411.5|8396.5|8411.2|8396.2|2
1622610000000|2021-06-02 05:00:00|8411.8|8396.8|8417.9|8392.9|8417.9|8396.8|8411.8|8392.9|2
1622610300000|2021-06-02 05:05:00|8413.7|8398.7|8427.9|8390.4|8427.9|8404.3|8413.7|8389.2|8
1622610600000|2021-06-02 05:10:00|8431.2|8393.7|8430.6|8393.1|8431.2|8393.7|8430.6|8393.1|2
1622610900000|2021-06-02 05:15:00|8432.4|8394.9|8422.3|8397.3|8432.4|8397.3|8422.3|8394.1|2
1622611200000|2021-06-02 05:20:00|8422.6|8397.6|8429.9|8392.4|8431.9|8397.6|8422.6|8392.4|11
1622611500000|2021-06-02 05:25:00|8430.2|8392.7|8433.9|8408.9|8437.3|8422.3|8428.9|8391.4|22
1622611800000|2021-06-02 05:30:00|8433.7|8408.7|8449.7|8434.7|8449.7|8434.7|8412.9|8397.9|111
1622612100000|2021-06-02 05:35:00|8450.5|8435.5|8450.3|8435.3|8457.1|8442.1|8447.8|8432.8|23
1622612400000|2021-06-02 05:40:00|8451.4|8436.4|8443.7|8428.7|8453|8438|8443.7|8428.7|2
1622612700000|2021-06-02 05:45:00|8445.8|8430.8|8441|8426|8450.5|8435.5|8441|8426|9
1622613000000|2021-06-02 05:50:00|8439.7|8424.7|8452.5|8427.5|8455.8|8435.5|8434.1|8419.1|12
1622613300000|2021-06-02 05:55:00|8450|8425|8425.6|8410.6|8450|8425|8425.3|8410.3|14
1622613600000|2021-06-02 06:00:00|8431.3|8416.3|8430.9|8415.9|8431.9|8416.9|8428.3|8413.3|10
1622613900000|2021-06-02 06:05:00|8431.7|8416.7|8430|8415|8433.9|8418.9|8427.8|8412.8|4
1622614200000|2021-06-02 06:10:00|8430.1|8415.1|8431.1|8416.1|8431.1|8416.1|8429.4|8414.4|4
1622614500000|2021-06-02 06:15:00|8431.6|8416.6|8434.7|8419.7|8434.9|8419.9|8431.6|8416.6|0
1622614800000|2021-06-02 06:20:00|8434.2|8419.2|8428.3|8413.3|8435.5|8420|8428.3|8409.6|1
1622615100000|2021-06-02 06:25:00|8427.3|8412.3|8427.3|8412.3|8432.3|8412.8|8422.6|8406.6|3
1622615400000|2021-06-02 06:30:00|8427.5|8412.5|8432|8417|8432|8417|8427.5|8412.5|4
1622615700000|2021-06-02 06:35:00|8430.7|8415.7|8430.2|8415.2|8430.7|8415.7|8430.2|8415.2|1
1622616000000|2021-06-02 06:40:00|8429.8|8414.8|8419|8404|8429.8|8414.8|8419|8404|7
1622616300000|2021-06-02 06:45:00|8418.7|8403.7|8427.1|8402.1|8427.1|8403.7|8409.6|8390|8
1622616600000|2021-06-02 06:50:00|8427.4|8402.4|8423.9|8408.9|8428.4|8411.9|8422.3|8402.4|0
1622616900000|2021-06-02 06:55:00|8423.6|8408.6|8415.8|8400.8|8426.7|8411.7|8411|8391.3|9
1622617200000|2021-06-02 07:00:00|8416|8401|8436.2|8398.7|8437|8407.3|8409.8|8391.4|8
1622617500000|2021-06-02 07:05:00|8436.7|8399.2|8429|8414|8436.7|8414.3|8421.7|8399.2|48
1622617800000|2021-06-02 07:10:00|8429.2|8414.2|8446.3|8421.3|8446.6|8421.6|8429.2|8414.2|14
1622618100000|2021-06-02 07:15:00|8446.7|8421.7|8430.7|8415.7|8446.7|8429.9|8430.7|8415.7|11
1622618400000|2021-06-02 07:20:00|8431.3|8416.3|8431.2|8416.2|8431.4|8416.4|8431.2|8416.2|0
1622618700000|2021-06-02 07:25:00|8430.7|8415.7|8424|8409|8430.7|8415.7|8424|8409|5
1622619000000|2021-06-02 07:30:00|8441.1|8403.6|8436.3|8411.3|8444.7|8412.1|8436.3|8403.6|5
1622619300000|2021-06-02 07:35:00|8436|8411|8445.4|8407.9|8446|8415.3|8427.3|8406.7|3
1622619600000|2021-06-02 07:40:00|8445.2|8407.7|8431.9|8416.9|8445.2|8416.9|8429|8406.4|0
1622619900000|2021-06-02 07:45:00|8433|8418|8436.4|8421.4|8440.5|8423|8431.7|8415.5|8
1622620200000|2021-06-02 07:50:00|8436.2|8421.2|8439.3|8424.3|8439.3|8424.3|8432.2|8417.2|5
1622620500000|2021-06-02 07:55:00|8440.1|8425.1|8447.7|8432.7|8448.3|8433.3|8439.8|8424.8|49
1622620800000|2021-06-02 08:00:00|8443.3|8428.3|8446|8431|8446|8431|8439.6|8424.6|9
1622621100000|2021-06-02 08:05:00|8446.7|8431.7|8442.3|8427.3|8447.7|8432.7|8442.3|8427.3|9
1622621400000|2021-06-02 08:10:00|8441.8|8426.8|8440.8|8425.8|8441.8|8426.8|8440.8|8425.8|1
1622621700000|2021-06-02 08:15:00|8443.8|8428.8|8453.7|8438.7|8455.3|8440.3|8443.8|8428.8|55
1622622000000|2021-06-02 08:20:00|8454.8|8439.8|8461.8|8446.8|8469.2|8454.2|8453.4|8438.4|49
1622622300000|2021-06-02 08:25:00|8461.5|8446.5|8466.1|8451.1|8475.1|8460.1|8461.3|8446.3|19
1622622600000|2021-06-02 08:30:00|8466.4|8451.4|8465.8|8450.8|8466.6|8451.6|8465.8|8450.8|3
1622622900000|2021-06-02 08:35:00|8466.1|8451.1|8464.8|8449.8|8466.8|8451.8|8464.2|8449.2|2
1622623200000|2021-06-02 08:40:00|8465.1|8450.1|8463.4|8448.4|8474.1|8459.1|8460.6|8445.6|20
1622623500000|2021-06-02 08:45:00|8462.9|8447.9|8468.2|8453.2|8472.2|8457.2|8460.9|8445.9|12
1622623800000|2021-06-02 08:50:00|8467.9|8452.9|8478.1|8463.1|8478.8|8463.8|8467|8452|20
1622624100000|2021-06-02 08:55:00|8477.8|8462.8|8460.8|8445.8|8477.8|8462.8|8460.8|8445.8|14
1622624400000|2021-06-02 09:00:00|8460.6|8445.6|8466.7|8451.7|8469.6|8454.6|8460.1|8445.1|6
1622624700000|2021-06-02 09:05:00|8466.9|8451.9|8465.9|8450.9|8468.9|8453.9|8464.6|8449.6|1
1622625000000|2021-06-02 09:10:00|8466.2|8451.2|8475.5|8460.5|8475.5|8460.5|8466.2|8451.2|2
1622625300000|2021-06-02 09:15:00|8479.2|8464.2|8475.8|8460.8|8479.6|8464.6|8474.2|8459.2|13
1622625600000|2021-06-02 09:20:00|8475.1|8460.1|8480.6|8465.6|8488.1|8473.1|8472.8|8457.8|34
1622625900000|2021-06-02 09:25:00|8480.1|8465.1|8469.9|8454.9|8480.1|8465.1|8469.5|8454.5|9
1622626200000|2021-06-02 09:30:00|8472.9|8457.9|8452.7|8437.7|8484.6|8469.6|8452.7|8437.7|24
1622626500000|2021-06-02 09:35:00|8453.6|8438.6|8456.4|8441.4|8456.4|8441.4|8453.6|8438.6|3
1622626800000|2021-06-02 09:40:00|8457.5|8442.5|8450.9|8435.9|8460.3|8445.3|8445.1|8430.1|17
1622627100000|2021-06-02 09:45:00|8451.2|8436.2|8450.9|8435.9|8452.2|8437.2|8450.9|8435.9|4
1622627400000|2021-06-02 09:50:00|8451.5|8436.5|8452.2|8437.2|8452.2|8437.2|8451.5|8436.5|0
1622627700000|2021-06-02 09:55:00|8452|8437|8460.1|8445.1|8460.1|8445.1|8451.7|8436.7|6
1622628000000|2021-06-02 10:00:00|8460.3|8445.3|8461.3|8446.3|8462|8447|8460.3|8445.3|14
1622628300000|2021-06-02 10:05:00|8456.8|8441.8|8455.5|8440.5|8456.8|8441.8|8453.5|8438.5|18
1622628600000|2021-06-02 10:10:00|8452.7|8437.7|8458|8443|8458|8443|8445.2|8430.2|4
1622628900000|2021-06-02 10:15:00|8457.8|8442.8|8448.7|8433.7|8459.5|8444.5|8447.2|8432.2|12
1622629200000|2021-06-02 10:20:00|8448.2|8433.2|8450|8435|8450|8435|8446.4|8431.4|3
1622629500000|2021-06-02 10:25:00|8450.3|8435.3|8440.8|8425.8|8451.9|8436.9|8440.5|8425.5|8
1622629800000|2021-06-02 10:30:00|8441|8426|8449.6|8434.6|8450.7|8435.7|8440.8|8425.8|35
1622630100000|2021-06-02 10:35:00|8449.9|8434.9|8455.1|8440.1|8458.8|8443.8|8449.9|8434.9|7
1622630400000|2021-06-02 10:40:00|8457.1|8442.1|8457.4|8442.4|8460.4|8445.4|8452.6|8437.6|15
1622630700000|2021-06-02 10:45:00|8456.8|8441.8|8454.3|8439.3|8456.8|8441.8|8453.5|8438.5|0
1622631000000|2021-06-02 10:50:00|8455.1|8440.1|8458.1|8443.1|8458.1|8443.1|8455.1|8440.1|1
1622631300000|2021-06-02 10:55:00|8454.8|8439.8|8454.5|8439.5|8455.3|8440.3|8454.5|8439.5|3
1622631600000|2021-06-02 11:00:00|8449.2|8434.2|8443.2|8428.2|8449.2|8434.2|8443.2|8428.2|3
1622631900000|2021-06-02 11:05:00|8442.2|8427.2|8432.2|8417.2|8442.2|8427.2|8432.2|8417.2|16
1622632200000|2021-06-02 11:10:00|8429.1|8414.1|8425.4|8410.4|8429.5|8414.5|8425.4|8410.4|9
1622632500000|2021-06-02 11:15:00|8425.6|8410.6|8433.2|8418.2|8433.4|8418.4|8425.6|8410.6|30
1622632800000|2021-06-02 11:20:00|8434.7|8419.7|8429|8414|8434.7|8419.7|8429|8414|6
1622633100000|2021-06-02 11:25:00|8428|8413|8431.3|8416.3|8433.4|8418.4|8428|8413|4
1622633400000|2021-06-02 11:30:00|8431|8416|8429.3|8414.3|8432.5|8417.5|8428.4|8413.4|9
1622633700000|2021-06-02 11:35:00|8428.6|8413.6|8423.8|8408.8|8428.6|8413.6|8415|8400|48
1622634000000|2021-06-02 11:40:00|8424.1|8409.1|8420.5|8405.5|8426.5|8411.5|8420.5|8405.5|17
1622634300000|2021-06-02 11:45:00|8420.3|8405.3|8425|8410|8425|8410|8417.8|8402.8|3
1622634600000|2021-06-02 11:50:00|8425.2|8410.2|8423.8|8408.8|8425.2|8410.2|8421.4|8406.4|17
1622634900000|2021-06-02 11:55:00|8423.5|8408.5|8425.4|8410.4|8426.4|8411.4|8418.7|8403.7|19
1622635200000|2021-06-02 12:00:00|8424.9|8409.9|8416.7|8401.7|8426.1|8411.1|8412.9|8397.9|66
1622635500000|2021-06-02 12:05:00|8416.4|8401.4|8429.9|8414.9|8431.9|8416.9|8410.4|8395.4|69
1622635800000|2021-06-02 12:10:00|8431.4|8416.4|8418.7|8403.7|8437.5|8422.5|8418.7|8403.7|96
1622636100000|2021-06-02 12:15:00|8418.2|8403.2|8428.8|8413.8|8431.9|8416.9|8416.3|8401.3|43
1622636400000|2021-06-02 12:20:00|8429.6|8414.6|8427.5|8412.5|8434.1|8419.1|8426.7|8411.7|30
1622636700000|2021-06-02 12:25:00|8427.2|8412.2|8418.9|8403.9|8427.2|8412.2|8414.2|8399.2|58
1622637000000|2021-06-02 12:30:00|8417.8|8402.8|8417.5|8402.5|8421.7|8406.7|8411.2|8396.2|49
1622637300000|2021-06-02 12:35:00|8417.3|8402.3|8411.7|8396.7|8418.1|8403.1|8411|8396|34
1622637600000|2021-06-02 12:40:00|8412.5|8397.5|8420|8405|8420.7|8405.7|8409.4|8394.4|49
1622637900000|2021-06-02 12:45:00|8419.5|8404.5|8417.2|8402.2|8420.8|8405.8|8415.5|8400.5|27
1622638200000|2021-06-02 12:50:00|8417.5|8402.5|8412.6|8397.6|8417.7|8402.7|8405.8|8390.8|56
1622638500000|2021-06-02 12:55:00|8412.4|8397.4|8437|8422|8437.5|8422.5|8411.1|8396.1|84
1622638800000|2021-06-02 13:00:00|8436.8|8421.8|8444.4|8429.4|8444.4|8429.4|8435|8420|50
1622639100000|2021-06-02 13:05:00|8444.7|8429.7|8444.5|8429.5|8447.4|8432.4|8436.9|8421.9|56
1622639400000|2021-06-02 13:10:00|8445|8430|8437.7|8422.7|8446.2|8431.2|8426.7|8411.7|36
1622639700000|2021-06-02 13:15:00|8435.9|8420.9|8445.5|8430.5|8445.5|8430.5|8433.2|8418.2|43
1622640000000|2021-06-02 13:20:00|8445.7|8430.7|8446.9|8431.9|8446.9|8431.9|8425.6|8410.6|141
1622640300000|2021-06-02 13:25:00|8447.2|8432.2|8462.8|8447.8|8466.8|8451.8|8446.3|8431.3|85
1622640600000|2021-06-02 13:30:00|8462.6|8447.6|8448.2|8433.2|8478.2|8463.2|8448.2|8433.2|235
1622640900000|2021-06-02 13:35:00|8448.4|8433.4|8441.3|8426.3|8456.8|8441.8|8440.2|8425.2|102
1622641200000|2021-06-02 13:40:00|8440.7|8425.7|8443.2|8428.2|8443.7|8428.7|8424.6|8409.6|76
1622641500000|2021-06-02 13:45:00|8442.7|8427.7|8436.6|8421.6|8442.7|8427.7|8424.3|8409.3|66
1622641800000|2021-06-02 13:50:00|8437.8|8422.8|8428.4|8413.4|8440.9|8425.9|8423.3|8408.3|76
1622642100000|2021-06-02 13:55:00|8429.2|8414.2|8424.3|8409.3|8431.9|8416.9|8423|8408|51
1622642400000|2021-06-02 14:00:00|8424.6|8409.6|8448|8433|8451.8|8436.8|8424.6|8409.6|59
1622642700000|2021-06-02 14:05:00|8448.5|8433.5|8443.2|8428.2|8452.8|8437.8|8443.2|8428.2|109
1622643000000|2021-06-02 14:10:00|8443.5|8428.5|8449.8|8434.8|8450|8435|8434.8|8419.8|184
1622643300000|2021-06-02 14:15:00|8449.3|8434.3|8446.1|8431.1|8449.8|8434.8|8441.8|8426.8|54
1622643600000|2021-06-02 14:20:00|8446.8|8431.8|8442.3|8427.3|8453.3|8438.3|8442.3|8427.3|108
1622643900000|2021-06-02 14:25:00|8442.8|8427.8|8442|8427|8448.6|8433.6|8436.8|8421.8|102
1622644200000|2021-06-02 14:30:00|8443.1|8428.1|8411.4|8396.4|8443.7|8428.7|8410.9|8395.9|263
1622644500000|2021-06-02 14:35:00|8411.9|8396.9|8423.8|8408.8|8424.6|8409.6|8407.9|8392.9|226
1622644800000|2021-06-02 14:40:00|8423.6|8408.6|8429.9|8414.9|8429.9|8414.9|8422.3|8407.3|136
1622645100000|2021-06-02 14:45:00|8430.2|8415.2|8431.1|8416.1|8434.9|8419.9|8428.9|8413.9|139
1622645400000|2021-06-02 14:50:00|8430.4|8415.4|8428.2|8413.2|8431.8|8416.8|8423|8408|178
1622645700000|2021-06-02 14:55:00|8428.7|8413.7|8430|8415|8434.9|8419.9|8428.2|8413.2|171
1622646000000|2021-06-02 15:00:00|8430.2|8415.2|8431|8416|8434.7|8419.7|8428.2|8413.2|89
1622646300000|2021-06-02 15:05:00|8431.2|8416.2|8414.8|8399.8|8431.2|8416.2|8412.3|8397.3|105
1622646600000|2021-06-02 15:10:00|8415|8400|8414.1|8399.1|8415.6|8400.6|8408.9|8393.9|120
1622646900000|2021-06-02 15:15:00|8414.4|8399.4|8403.8|8388.8|8414.4|8399.4|8402.6|8387.6|152
1622647200000|2021-06-02 15:20:00|8404.3|8389.3|8392.2|8377.2|8406.3|8391.3|8386|8371|341
1622647500000|2021-06-02 15:25:00|8392.5|8377.5|8405.9|8390.9|8406.7|8391.7|8392.5|8377.5|225
1622647800000|2021-06-02 15:30:00|8406.2|8391.2|8405.2|8390.2|8408.9|8393.9|8402.2|8387.2|106
1622648100000|2021-06-02 15:35:00|8405.4|8390.4|8412.6|8397.6|8413.9|8398.9|8402.4|8387.4|146
1622648400000|2021-06-02 15:40:00|8412.4|8397.4|8402.8|8387.8|8412.6|8397.6|8402.5|8387.5|99
1622648700000|2021-06-02 15:45:00|8402.5|8387.5|8401.6|8386.6|8408|8393|8394.3|8379.3|91
1622649000000|2021-06-02 15:50:00|8401.1|8386.1|8395.8|8380.8|8401.6|8386.6|8391.4|8376.4|157
1622649300000|2021-06-02 15:55:00|8398.1|8383.1|8398.6|8383.6|8403.3|8388.3|8396.7|8381.7|85
1622649600000|2021-06-02 16:00:00|8398.3|8383.3|8398.8|8383.8|8399.2|8384.2|8395.3|8380.3|60
1622649900000|2021-06-02 16:05:00|8399.3|8384.3|8395.3|8380.3|8402.2|8387.2|8395.3|8380.3|71
1622650200000|2021-06-02 16:10:00|8391.8|8376.8|8384.1|8369.1|8394.3|8379.3|8383.4|8368.4|131
1622650500000|2021-06-02 16:15:00|8384.4|8369.4|8390.5|8375.5|8396.9|8381.9|8383.5|8368.5|171
1622650800000|2021-06-02 16:20:00|8389.8|8374.8|8405.3|8390.3|8409.4|8394.4|8386|8371|112
1622651100000|2021-06-02 16:25:00|8405.8|8390.8|8399.2|8384.2|8411.7|8396.7|8399.2|8384.2|79
1622651400000|2021-06-02 16:30:00|8397.5|8382.5|8392.1|8377.1|8398|8383|8389.5|8374.5|128
1622651700000|2021-06-02 16:35:00|8393.1|8378.1|8386.7|8371.7|8393.1|8378.1|8385.4|8370.4|129
1622652000000|2021-06-02 16:40:00|8387|8372|8394.7|8379.7|8398.7|8383.7|8383.6|8368.6|45
1622652300000|2021-06-02 16:45:00|8395.6|8380.6|8396.6|8381.6|8398.2|8383.2|8391.5|8376.5|47
1622652600000|2021-06-02 16:50:00|8397.1|8382.1|8394|8379|8397.1|8382.1|8392.2|8377.2|58
1622652900000|2021-06-02 16:55:00|8395|8380|8395.1|8380.1|8403.2|8388.2|8393|8378|78
1622653200000|2021-06-02 17:00:00|8395.8|8380.8|8409.7|8394.7|8417.9|8402.9|8395.8|8380.8|94
1622653500000|2021-06-02 17:05:00|8409.9|8394.9|8412.9|8397.9|8415.8|8400.8|8407.4|8392.4|83
1622653800000|2021-06-02 17:10:00|8413.2|8398.2|8423.2|8408.2|8426.2|8411.2|8412.4|8397.4|56
1622654100000|2021-06-02 17:15:00|8423|8408|8418.2|8403.2|8425.2|8410.2|8414.2|8399.2|82
1622654400000|2021-06-02 17:20:00|8418.5|8403.5|8413.8|8398.8|8419|8404|8409|8394|59
1622654700000|2021-06-02 17:25:00|8413.5|8398.5|8412.6|8397.6|8416|8401|8405.5|8390.5|71
1622655000000|2021-06-02 17:30:00|8412.9|8397.9|8407.9|8392.9|8412.9|8397.9|8399.9|8384.9|67
1622655300000|2021-06-02 17:35:00|8408.4|8393.4|8413.4|8398.4|8415.9|8400.9|8404.7|8389.7|217
1622655600000|2021-06-02 17:40:00|8413.1|8398.1|8407.2|8392.2|8416.8|8401.8|8404.4|8389.4|175
1622655900000|2021-06-02 17:45:00|8408.2|8393.2|8399.5|8384.5|8409.3|8394.3|8399.5|8384.5|67
1622656200000|2021-06-02 17:50:00|8399.8|8384.8|8412.3|8397.3|8412.3|8397.3|8397.9|8382.9|73
1622656500000|2021-06-02 17:55:00|8411.8|8396.8|8410.7|8395.7|8414|8399|8409|8394|91
1622656800000|2021-06-02 18:00:00|8410.5|8395.5|8410.9|8395.9|8422.9|8407.9|8409.3|8394.3|308
1622657100000|2021-06-02 18:05:00|8411.7|8396.7|8414.2|8399.2|8418.5|8403.5|8404.1|8389.1|375
1622657400000|2021-06-02 18:10:00|8414.5|8399.5|8423.7|8408.7|8430.1|8415.1|8412.9|8397.9|827
1622657700000|2021-06-02 18:15:00|8424.7|8409.7|8425.2|8410.2|8426.5|8411.5|8412.2|8397.2|231
1622682000000|2021-06-03 01:00:00|8440.1|8425.1|8450.4|8435.4|8455.4|8440.4|8440.1|8425.1|94
1622682300000|2021-06-03 01:05:00|8449.9|8434.9|8462.1|8447.1|8465.8|8450.8|8449.9|8434.9|37
1622682600000|2021-06-03 01:10:00|8462.4|8447.4|8463.7|8448.7|8464|8449|8459.7|8444.7|5
1622682900000|2021-06-03 01:15:00|8463|8448|8466|8451|8466|8451|8463|8448|3
1622683200000|2021-06-03 01:20:00|8466.3|8451.3|8466.6|8451.6|8471.2|8456.2|8464.1|8449.1|36
1622683500000|2021-06-03 01:25:00|8469.1|8454.1|8476|8461|8479.1|8464.1|8468|8453|7
1622683800000|2021-06-03 01:30:00|8474|8449|8485.5|8470.5|8485.7|8470.7|8469.8|8448.7|19
1622684100000|2021-06-03 01:35:00|8485.2|8470.2|8485.7|8470.7|8486.4|8471.4|8484.4|8469.4|2
1622684400000|2021-06-03 01:40:00|8485.5|8470.5|8480.8|8455.8|8486|8471|8478.1|8453.1|6
1622684700000|2021-06-03 01:45:00|8481.2|8456.2|8478.4|8463.4|8482|8466.3|8474.7|8456.2|13
1622685000000|2021-06-03 01:50:00|8478.6|8463.6|8483.8|8468.8|8483.8|8468.8|8478.6|8463.6|1
1622685300000|2021-06-03 01:55:00|8483.5|8468.5|8487|8472|8487|8472|8483.3|8468.3|3
1622685600000|2021-06-03 02:00:00|8487.5|8472.5|8490.3|8475.3|8490.3|8475.3|8487.5|8472.5|7
1622685900000|2021-06-03 02:05:00|8491.2|8476.2|8489.1|8474.1|8491.2|8476.2|8489.1|8474.1|0
1622686200000|2021-06-03 02:10:00|8492|8477|8491|8476|8492|8477|8489.5|8474.5|18
1622686500000|2021-06-03 02:15:00|8491.2|8476.2|8494.7|8479.7|8494.7|8479.7|8491|8476|7
1622686800000|2021-06-03 02:20:00|8495.2|8480.2|8497.5|8482.5|8499.2|8484.2|8495.2|8480.2|15
1622687100000|2021-06-03 02:25:00|8497.3|8482.3|8497.8|8482.8|8497.8|8482.8|8495.4|8480.4|3
1622687400000|2021-06-03 02:30:00|8498|8483|8501.1|8486.1|8501.1|8486.1|8498|8483|43
1622687700000|2021-06-03 02:35:00|8498.5|8483.5|8498.1|8483.1|8498.5|8483.5|8495.5|8480.5|29
1622688000000|2021-06-03 02:40:00|8498.3|8483.3|8501.6|8486.6|8501.6|8486.6|8498.1|8483.1|14
1622688300000|2021-06-03 02:45:00|8502.3|8487.3|8499.5|8484.5|8502.5|8487.5|8499.4|8484.4|12
1622688600000|2021-06-03 02:50:00|8494.8|8479.8|8494.5|8479.5|8497|8482|8494.5|8479.5|5
1622688900000|2021-06-03 02:55:00|8494.8|8479.8|8495.1|8480.1|8495.1|8480.1|8493.1|8478.1|0
1622689200000|2021-06-03 03:00:00|8495.6|8480.6|8491.9|8476.9|8495.8|8480.8|8491.9|8476.9|1
1622689500000|2021-06-03 03:05:00|8491.6|8476.6|8491.9|8476.9|8492.1|8477.1|8491.6|8476.6|0
1622689800000|2021-06-03 03:10:00|8493.9|8478.9|8491.7|8476.7|8494.1|8479.1|8491.7|8476.7|15
1622690100000|2021-06-03 03:15:00|8491.9|8476.9|8483.6|8468.6|8492.2|8476.9|8480.9|8465.9|14
1622690400000|2021-06-03 03:20:00|8484.4|8469.4|8489.2|8474.2|8489.2|8474.2|8484.4|8469.4|0
1622690700000|2021-06-03 03:25:00|8488.5|8473.5|8483.8|8468.8|8490.8|8473.5|8483.6|8464.8|4
1622691000000|2021-06-03 03:30:00|8483.6|8468.6|8480.8|8465.8|8483.6|8468.6|8480.8|8465.8|0
1622691300000|2021-06-03 03:35:00|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622691600000|2021-06-03 03:40:00|8481.6|8466.6|8484.3|8469.3|8484.3|8469.3|8481.6|8466.6|0
1622691900000|2021-06-03 03:45:00|8486.1|8471.1|8490.9|8475.9|8490.9|8475.9|8486.1|8471.1|0
1622692200000|2021-06-03 03:50:00|8492.4|8477.4|8495.8|8480.8|8495.8|8480.8|8492.4|8477.4|1
1622692500000|2021-06-03 03:55:00|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622692800000|2021-06-03 04:00:00|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|0
1622693400000|2021-06-03 04:10:00|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622693700000|2021-06-03 04:15:00|8492.1|8477.1|8492.6|8477.6|8495.3|8477.6|8491.1|8467.3|3
1622694000000|2021-06-03 04:20:00|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622694300000|2021-06-03 04:25:00|8491.6|8476.6|8492.2|8477.2|8493.8|8478.8|8491.6|8476.6|2
1622694600000|2021-06-03 04:30:00|8491.9|8476.9|8489.3|8474.3|8491.9|8476.9|8489.3|8474.3|4
1622694900000|2021-06-03 04:35:00|8489.5|8474.5|8489.1|8474.1|8489.5|8474.5|8489.1|8474.1|0
1622695200000|2021-06-03 04:40:00|8488.4|8473.4|8487.6|8472.6|8488.4|8473.4|8487.6|8472.6|1
1622695500000|2021-06-03 04:45:00|8486|8471|8477.9|8462.9|8486|8471|8477.9|8462.9|4
1622695800000|2021-06-03 04:50:00|8478.2|8463.2|8478.1|8463.1|8479.9|8464.9|8475.5|8460.5|2
1622696100000|2021-06-03 04:55:00|8477.7|8462.7|8476.8|8461.8|8477.7|8462.7|8476.8|8461.8|0
1622696400000|2021-06-03 05:00:00|8478.6|8463.6|8477.7|8462.7|8481.8|8466.8|8476.3|8461.3|1
1622697300000|2021-06-03 05:15:00|8477.2|8452.2|8477.2|8452.2|8477.2|8454.8|8464.9|8447.8|4
1622697600000|2021-06-03 05:20:00|8476.3|8451.3|8476.8|8451.8|8477|8452|8476.3|8451.3|0
1622697900000|2021-06-03 05:25:00|8475|8460|8475|8460|8475|8460|8475|8460|0
1622698200000|2021-06-03 05:30:00|8474.8|8459.8|8473.1|8458.1|8475.8|8460.8|8472.6|8457.6|0
1622698500000|2021-06-03 05:35:00|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622698800000|2021-06-03 05:40:00|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|4
1622699100000|2021-06-03 05:45:00|8472.1|8457.1|8469.6|8454.6|8472.1|8457.1|8467.6|8452.6|0
1622699400000|2021-06-03 05:50:00|8471.5|8456.5|8476|8461|8479|8464|8471.5|8456.5|21
1622699700000|2021-06-03 05:55:00|8473.6|8458.6|8491.8|8476.8|8491.8|8476.8|8472.4|8457.2|14
1622700000000|2021-06-03 06:00:00|8490.9|8475.9|8491.8|8466.8|8494|8479|8489.4|8466.8|8
1622700300000|2021-06-03 06:05:00|8486|8471|8489.3|8464.3|8489.3|8471|8485.8|8463.5|1
1622700600000|2021-06-03 06:10:00|8489|8474|8486.5|8471.5|8489|8474|8486.5|8471.5|6
1622700900000|2021-06-03 06:15:00|8486.7|8471.7|8485.8|8470.8|8490|8471.7|8481.5|8465|0
1622701200000|2021-06-03 06:20:00|8485.5|8470.5|8482|8467|8485.8|8470.8|8481.3|8466.3|0
1622701500000|2021-06-03 06:25:00|8482.6|8467.6|8483.6|8468.6|8483.8|8468.8|8482|8467|0
1622701800000|2021-06-03 06:30:00|8483.8|8468.8|8465.2|8450.2|8483.8|8468.8|8465.2|8450.2|17
1622702100000|2021-06-03 06:35:00|8464.9|8449.9|8465.9|8450.9|8473.6|8458.6|8464.4|8449.4|4
1622702400000|2021-06-03 06:40:00|8466.1|8451.1|8475.8|8460.8|8475.8|8460.8|8466.1|8451.1|2
1622702700000|2021-06-03 06:45:00|8475.6|8460.6|8472.6|8457.6|8475.6|8460.6|8472.3|8457.3|3
1622703000000|2021-06-03 06:50:00|8473.2|8458.2|8471.9|8456.9|8478.4|8463.4|8468.9|8453.9|3
1622703300000|2021-06-03 06:55:00|8472.2|8457.2|8472.4|8457.4|8480.9|8465.9|8469.1|8454.1|40
1622703600000|2021-06-03 07:00:00|8474|8459|8477.2|8462.2|8477.5|8462.5|8470.6|8455.6|9
1622703900000|2021-06-03 07:05:00|8477.9|8462.9|8479.2|8464.2|8486|8471|8473.6|8458.6|17
1622704200000|2021-06-03 07:10:00|8479.9|8464.9|8479.6|8464.6|8484.6|8467|8468.8|8453.8|16
1622704500000|2021-06-03 07:15:00|8478|8463|8471.6|8456.6|8478|8463|8471.1|8456.1|7
1622704800000|2021-06-03 07:20:00|8469.6|8454.6|8471.1|8456.1|8471.6|8456.6|8469.6|8454.6|0
1622705100000|2021-06-03 07:25:00|8470.9|8455.9|8469.9|8454.9|8472.4|8457.4|8468.6|8453.6|1
1622705400000|2021-06-03 07:30:00|8470.1|8455.1|8470.4|8455.4|8470.4|8455.4|8470.1|8455.1|2
1622705700000|2021-06-03 07:35:00|8477|8462|8477|8462|8477.4|8462.4|8474.2|8459.2|8
1622706000000|2021-06-03 07:40:00|8475.1|8460.1|8472.4|8457.4|8475.1|8460.1|8471.4|8456.4|3
1622706300000|2021-06-03 07:45:00|8471.4|8456.4|8471.9|8456.9|8478.2|8463.2|8469.6|8454.6|17
1622706600000|2021-06-03 07:50:00|8471.6|8456.6|8467.9|8452.9|8471.6|8456.6|8467.9|8452.9|3
1622706900000|2021-06-03 07:55:00|8468.4|8453.4|8463.7|8448.7|8474.1|8459.1|8461.5|8446.5|8
1622707200000|2021-06-03 08:00:00|8464.5|8449.5|8468.4|8453.4|8468.7|8453.7|8464.5|8449.5|1
1622707500000|2021-06-03 08:05:00|8468.7|8453.7|8475.2|8460.2|8475.2|8460.2|8468.7|8453.7|3
1622707800000|2021-06-03 08:10:00|||||||||1
1622708100000|2021-06-03 08:15:00|8475|8460|8469.4|8454.4|8475.9|8460.9|8469.4|8454.4|4
1622708400000|2021-06-03 08:20:00|8471.4|8456.4|8468.4|8453.4|8473.9|8458.9|8468.4|8453.4|3
1622708700000|2021-06-03 08:25:00|8468.7|8453.7|8463.7|8448.7|8468.9|8453.9|8463.7|8448.7|3
1622709000000|2021-06-03 08:30:00|8463.9|8448.9|8468.2|8453.2|8476.7|8461.7|8463.9|8448.9|16
1622709300000|2021-06-03 08:35:00|8468.5|8453.5|8471.9|8456.9|8472.2|8457.2|8468.5|8453.5|1
1622709600000|2021-06-03 08:40:00|8471.7|8456.7|8470.2|8455.2|8472.9|8457.9|8470|8455|4
1622709900000|2021-06-03 08:45:00|8469.7|8454.7|8471.9|8456.9|8471.9|8456.9|8465|8450|6
1622710200000|2021-06-03 08:50:00|8472|8457|8472|8457|8472|8457|8472|8457|0
1622710500000|2021-06-03 08:55:00|8471.7|8456.7|8465.5|8450.5|8471.7|8456.7|8465.5|8450.5|0
1622710800000|2021-06-03 09:00:00|8461.8|8446.8|8460.8|8445.8|8461.8|8446.8|8460.8|8445.8|15
1622711100000|2021-06-03 09:05:00|8461.5|8446.5|8466.4|8451.4|8466.4|8451.4|8457.1|8442.1|38
1622711400000|2021-06-03 09:10:00|8466.9|8451.9|8460.3|8445.3|8466.9|8451.9|8457.8|8442.8|20
1622711700000|2021-06-03 09:15:00|8460.1|8445.1|8448.4|8433.4|8460.1|8445.1|8448.1|8433.1|67
1622712000000|2021-06-03 09:20:00|8448.1|8433.1|8451.6|8436.6|8454.2|8439.2|8448.1|8433.1|7
1622712300000|2021-06-03 09:25:00|8455.4|8440.4|8461.6|8446.6|8461.7|8446.7|8455.4|8440.4|5
1622712600000|2021-06-03 09:30:00|8462.7|8447.7|8466.9|8451.9|8466.9|8451.9|8462.7|8447.7|1
1622712900000|2021-06-03 09:35:00|8470.9|8455.9|8480.7|8465.7|8480.7|8465.7|8466.4|8451.4|12
1622713200000|2021-06-03 09:40:00|8481|8466|8487|8472|8487.7|8472.7|8481|8466|28
1622713500000|2021-06-03 09:45:00|8487.2|8472.2|8486.2|8471.2|8487.2|8472.2|8482.7|8467.7|10
1622713800000|2021-06-03 09:50:00|8486.5|8471.5|8487.2|8472.2|8493.2|8478.2|8486.4|8471.4|11
1622714100000|2021-06-03 09:55:00|8487|8472|8492|8477|8492|8477|8483.2|8468.2|18
1622714400000|2021-06-03 10:00:00|8492.5|8477.5|8498.6|8483.6|8498.6|8483.6|8492.5|8477.5|32
1622714700000|2021-06-03 10:05:00|8498.9|8483.9|8498.4|8483.4|8498.9|8483.9|8494.9|8479.9|24
1622715000000|2021-06-03 10:10:00|8498.9|8483.9|8496.5|8481.5|8499.4|8484.4|8495.3|8480.3|8
1622715300000|2021-06-03 10:15:00|8496.3|8481.3|8502.3|8487.3|8502.3|8487.3|8496.3|8481.3|6
1622715600000|2021-06-03 10:20:00|8500.3|8485.3|8477.5|8462.5|8500.6|8485.6|8477|8462|37
1622715900000|2021-06-03 10:25:00|8477.7|8462.7|8477.8|8462.8|8477.8|8462.8|8477.5|8462.5|0
1622716200000|2021-06-03 10:30:00|8476.1|8461.1|8465|8450|8476.1|8461.1|8462.2|8447.2|12
1622716500000|2021-06-03 10:35:00|8464.7|8449.7|8475.8|8460.8|8475.8|8460.8|8464.5|8449.5|2
1622716800000|2021-06-03 10:40:00|8473.5|8458.5|8465.7|8450.7|8473.5|8458.5|8460.5|8445.5|54
1622717100000|2021-06-03 10:45:00|8465.5|8450.5|8463|8448|8467.5|8452.5|8462.9|8447.9|2
1622717400000|2021-06-03 10:50:00|8463.2|8448.2|8463.7|8448.7|8466.7|8451.7|8461.5|8446.5|11
1622717700000|2021-06-03 10:55:00|8463.2|8448.2|8462.4|8447.4|8464.7|8449.7|8456.6|8441.6|67
1622718000000|2021-06-03 11:00:00|8462.6|8447.6|8460.7|8445.7|8462.6|8447.6|8457.6|8442.6|8
1622718300000|2021-06-03 11:05:00|8460.2|8445.2|8463.6|8448.6|8464.6|8449.6|8457.6|8442.6|10
1622718600000|2021-06-03 11:10:00|8463.4|8448.4|8462.4|8447.4|8469.9|8454.9|8460.1|8445.1|7
1622718900000|2021-06-03 11:15:00|8462.1|8447.1|8463.4|8448.4|8466.4|8451.4|8460.9|8445.9|5
1622719200000|2021-06-03 11:20:00|8462.8|8447.8|8458.6|8443.6|8462.8|8447.8|8458.6|8443.6|2
1622719500000|2021-06-03 11:25:00|8458.4|8443.4|8457.6|8442.6|8462.6|8447.6|8457.6|8442.6|20
1622719800000|2021-06-03 11:30:00|8454.5|8439.5|8450.1|8435.1|8454.5|8439.5|8445.1|8430.1|29
1622720100000|2021-06-03 11:35:00|8449.8|8434.8|8449.8|8434.8|8457.2|8442.2|8448.2|8433.2|14
1622720400000|2021-06-03 11:40:00|8451.3|8436.3|8453.2|8438.2|8454.8|8439.8|8449.8|8434.8|12
1622720700000|2021-06-03 11:45:00|8453.4|8438.4|8451.1|8436.1|8455.2|8440.2|8444.8|8429.8|16
1622721000000|2021-06-03 11:50:00|8450.8|8435.8|8454.6|8439.6|8455.1|8440.1|8448.8|8433.8|30
1622721300000|2021-06-03 11:55:00|8453.9|8438.9|8439.1|8424.1|8453.9|8438.9|8438.1|8423.1|43
1622721600000|2021-06-03 12:00:00|8440.1|8425.1|8454.7|8439.7|8455.4|8440.4|8438.3|8423.3|106
1622721900000|2021-06-03 12:05:00|8455.2|8440.2|8456|8441|8458.7|8443.7|8450.9|8435.9|32
1622722200000|2021-06-03 12:10:00|8455.7|8440.7|8456.1|8441.1|8461.1|8446.1|8452.6|8437.6|34
1622722500000|2021-06-03 12:15:00|8455.8|8440.8|8457.3|8442.3|8458.5|8443.5|8450.1|8435.1|46
1622722800000|2021-06-03 12:20:00|8457.6|8442.6|8457|8442|8462.5|8447.5|8451.5|8436.5|70
1622723100000|2021-06-03 12:25:00|8455.5|8440.5|8463.4|8448.4|8468.8|8453.8|8454.8|8439.8|67
1622723400000|2021-06-03 12:30:00|8462.9|8447.9|8463.6|8448.6|8469.8|8454.8|8459.4|8444.4|53
1622723700000|2021-06-03 12:35:00|8463.3|8448.3|8475.6|8460.6|8478.9|8463.9|8459.6|8444.6|124
1622724000000|2021-06-03 12:40:00|8476.1|8461.1|8473|8458|8482.8|8467.8|8473|8458|79
1622724300000|2021-06-03 12:45:00|8472.8|8457.8|8474.1|8459.1|8477.3|8462.3|8471.8|8456.8|55
1622724600000|2021-06-03 12:50:00|8472.8|8457.8|8467.9|8452.9|8478.1|8463.1|8467.9|8452.9|57
1622724900000|2021-06-03 12:55:00|8466.1|8451.1|8454.1|8439.1|8466.1|8451.1|8454.1|8439.1|59
1622725200000|2021-06-03 13:00:00|8456.4|8441.4|8480.6|8465.6|8481.3|8466.3|8452.1|8437.1|80
1622725500000|2021-06-03 13:05:00|8481.1|8466.1|8480.3|8465.3|8486.8|8471.8|8474.3|8459.3|36
1622725800000|2021-06-03 13:10:00|8481.6|8466.6|8489.9|8474.9|8492|8477|8477.3|8462.3|98
1622726100000|2021-06-03 13:15:00|8490.2|8475.2|8486.7|8471.7|8493.9|8478.9|8486.7|8471.7|63
1622726400000|2021-06-03 13:20:00|8486.9|8471.9|8486.2|8471.2|8488.9|8473.9|8483.2|8468.2|88
1622726700000|2021-06-03 13:25:00|8485.9|8470.9|8497.7|8482.7|8500.4|8485.4|8485.2|8470.2|69
1622727000000|2021-06-03 13:30:00|8498|8483|8485.4|8470.4|8499.4|8484.4|8483.7|8468.7|153
1622727300000|2021-06-03 13:35:00|8485.7|8470.7|8484.9|8469.9|8485.7|8470.7|8482.7|8467.7|390
1622727600000|2021-06-03 13:40:00|8485.2|8470.2|8465.7|8450.7|8486.9|8471.9|8465.2|8450.2|181
1622727900000|2021-06-03 13:45:00|8464.6|8449.6|8466.2|8451.2|8476.2|8461.2|8463.9|8448.9|143
1622728200000|2021-06-03 13:50:00|8465.2|8450.2|8468.7|8453.7|8469|8454|8457.9|8442.9|189
1622728500000|2021-06-03 13:55:00|8469.2|8454.2|8461.3|8446.3|8471.5|8456.5|8459.8|8444.8|152
1622728800000|2021-06-03 14:00:00|8461.1|8446.1|8466.8|8451.8|8466.8|8451.8|8454.7|8439.7|216
1622729100000|2021-06-03 14:05:00|8467.3|8452.3|8465|8450|8469.9|8454.9|8458.2|8443.2|191
1622729400000|2021-06-03 14:10:00|8465.5|8450.5|8471.4|8456.4|8475.6|8460.6|8461.5|8446.5|65
1622729700000|2021-06-03 14:15:00|8470.9|8455.9|8456.3|8441.3|8474.3|8459.3|8451.8|8436.8|153
1622730000000|2021-06-03 14:20:00|8456|8441|8465.3|8450.3|8471.5|8456.5|8454.3|8439.3|94
1622730300000|2021-06-03 14:25:00|8466.6|8451.6|8446.5|8431.5|8469|8454|8446.5|8431.5|117
1622730600000|2021-06-03 14:30:00|8446.7|8431.7|8479.8|8464.8|8482.1|8467.1|8446.7|8431.7|200
1622730900000|2021-06-03 14:35:00|8480.3|8465.3|8470.3|8455.3|8481.6|8466.6|8466.3|8451.3|94
1622731200000|2021-06-03 14:40:00|8470.6|8455.6|8473.4|8458.4|8480.4|8465.4|8463.3|8448.3|116
1622731500000|2021-06-03 14:45:00|8473.6|8458.6|8471.6|8456.6|8476.6|8461.6|8469.6|8454.6|126
1622731800000|2021-06-03 14:50:00|8471.9|8456.9|8463.1|8448.1|8473.6|8458.6|8462.1|8447.1|112
1622732100000|2021-06-03 14:55:00|8463.4|8448.4|8467.6|8452.6|8471.1|8456.1|8452.6|8437.6|140
1622732400000|2021-06-03 15:00:00|8468.2|8453.2|8458.1|8443.1|8484.4|8469.4|8458.1|8443.1|259
1622732700000|2021-06-03 15:05:00|8457.9|8442.9|8459.3|8444.3|8459.3|8444.3|8448.8|8433.8|143
1622733000000|2021-06-03 15:10:00|8459.5|8444.5|8459|8444|8459.8|8444.8|8452|8437|137
1622733300000|2021-06-03 15:15:00|8459.8|8444.8|8458.8|8443.8|8460.8|8445.8|8455.3|8440.3|132
1622733600000|2021-06-03 15:20:00|8459.3|8444.3|8458.1|8443.1|8461.3|8446.3|8455.1|8440.1|139
1622733900000|2021-06-03 15:25:00|8458.6|8443.6|8455.3|8440.3|8461.1|8446.1|8450.6|8435.6|90
1622734200000|2021-06-03 15:30:00|8455.9|8440.9|8438.8|8423.8|8456.6|8441.6|8430.6|8415.6|167
1622734500000|2021-06-03 15:35:00|8438.3|8423.3|8454|8439|8454|8439|8438|8423|152
1622734800000|2021-06-03 15:40:00|8454.8|8439.8|8459.3|8444.3|8460.6|8445.6|8454.8|8439.8|59
1622735100000|2021-06-03 15:45:00|8459.6|8444.6|8459.4|8444.4|8460.3|8445.3|8454.4|8439.4|116
1622735400000|2021-06-03 15:50:00|8458.9|8443.9|8458.1|8443.1|8458.9|8443.9|8454.4|8439.4|94
1622735700000|2021-06-03 15:55:00|8457.8|8442.8|8458.3|8443.3|8461.3|8446.3|8456.1|8441.1|97
1622736000000|2021-06-03 16:00:00|8459.1|8444.1|8462.7|8447.7|8463.2|8448.2|8459.1|8444.1|233
1622736300000|2021-06-03 16:05:00|8462.5|8447.5|8459|8444|8463.2|8448.2|8455.5|8440.5|60
1622736600000|2021-06-03 16:10:00|8459.3|8444.3|8457.2|8442.2|8459.7|8444.7|8456.7|8441.7|49
1622736900000|2021-06-03 16:15:00|8457.7|8442.7|8450.2|8435.2|8458.2|8443.2|8444.7|8429.7|150
1622737200000|2021-06-03 16:20:00|8450.4|8435.4|8441.7|8426.7|8453.9|8438.9|8441.7|8426.7|139
1622737500000|2021-06-03 16:25:00|8441.2|8426.2|8441.5|8426.5|8441.7|8426.7|8435.7|8420.7|61
1622737800000|2021-06-03 16:30:00|8442.2|8427.2|8440.1|8425.1|8444.2|8429.2|8432.4|8417.4|183
1622738100000|2021-06-03 16:35:00|8440.9|8425.9|8449.4|8434.4|8453.4|8438.4|8438.6|8423.6|55
1622738400000|2021-06-03 16:40:00|8449.9|8434.9|8446.3|8431.3|8451.7|8436.7|8443|8428|67
1622738700000|2021-06-03 16:45:00|8446.5|8431.5|8442.2|8427.2|8450|8435|8442|8427|45
1622739000000|2021-06-03 16:50:00|8442.5|8427.5|8445.2|8430.2|8445.2|8430.2|8442|8427|51
1622739300000|2021-06-03 16:55:00|8445|8430|8438|8423|8448.3|8433.3|8438|8423|123
1622739600000|2021-06-03 17:00:00|8438.3|8423.3|8412.3|8397.3|8438.5|8423.5|8410.7|8395.7|156
1622739900000|2021-06-03 17:05:00|8412|8397|8423.8|8408.8|8424.6|8409.6|8410.8|8395.8|139
1622740200000|2021-06-03 17:10:00|8423.9|8408.9|8430.4|8415.4|8430.8|8415.8|8423.9|8408.9|81
1622740500000|2021-06-03 17:15:00|8430.1|8415.1|8436.4|8421.4|8439.9|8424.9|8430.1|8415.1|116
1622740800000|2021-06-03 17:20:00|8437.3|8422.3|8442.4|8427.4|8443.4|8428.4|8436.2|8421.2|85
1622741100000|2021-06-03 17:25:00|8442.1|8427.1|8445.1|8430.1|8445.1|8430.1|8439.9|8424.9|95
1622741400000|2021-06-03 17:30:00|8445.4|8430.4|8445.7|8430.7|8456.7|8441.7|8444.6|8429.6|95
1622741700000|2021-06-03 17:35:00|8445.4|8430.4|8440.2|8425.2|8449.6|8434.6|8440.2|8425.2|85
1622742000000|2021-06-03 17:40:00|8439.9|8424.9|8451.7|8436.7|8455.7|8440.7|8439.9|8424.9|89
1622742300000|2021-06-03 17:45:00|8451.8|8436.8|8454.7|8439.7|8461.2|8446.2|8451.8|8436.8|74
1622742600000|2021-06-03 17:50:00|8454.2|8439.2|8458.5|8443.5|8458.5|8443.5|8449.5|8434.5|60
1622742900000|2021-06-03 17:55:00|8459|8444|8454.3|8439.3|8461|8446|8453.3|8438.3|174
1622743200000|2021-06-03 18:00:00|8454|8439|8456.2|8441.2|8462.6|8447.6|8447.3|8432.3|99
1622743500000|2021-06-03 18:05:00|8456.4|8441.4|8453.8|8438.8|8461.8|8446.8|8453.8|8438.8|108
1622743800000|2021-06-03 18:10:00|8454.6|8439.6|8467.1|8452.1|8470.8|8455.8|8454.6|8439.6|546
1622744100000|2021-06-03 18:15:00|8467.3|8452.3|8469|8454|8471.3|8456.3|8459.8|8444.8|107
1622768400000|2021-06-04 01:00:00|8465.5|8450.5|8450.4|8435.4|8465.7|8450.7|8449.7|8434.7|32
1622768700000|2021-06-04 01:05:00|8450.2|8435.2|8450.1|8435.1|8452.2|8437.2|8445.5|8430.5|8
1622769000000|2021-06-04 01:10:00|8451.2|8436.2|8446.3|8431.3|8451.9|8436.9|8444|8429|4
1622769300000|2021-06-04 01:15:00|8446.5|8431.5|8445.2|8430.2|8450.7|8435.7|8440.2|8425.2|7
1622769600000|2021-06-04 01:20:00|8445.5|8430.5|8446.4|8431.4|8446.4|8431.4|8443.7|8428.7|9
1622769900000|2021-06-04 01:25:00|8445.6|8430.6|8444.2|8429.2|8445.6|8430.6|8444.2|8429.2|0
1622770200000|2021-06-04 01:30:00|8444|8429|8441.2|8426.2|8444.2|8429.2|8439.5|8424.5|3
1622770500000|2021-06-04 01:35:00|8439.5|8424.5|8439.7|8424.7|8441.7|8426.7|8439.5|8424.5|3
1622770800000|2021-06-04 01:40:00|8440.2|8425.2|8439.2|8424.2|8440.2|8425.2|8439.2|8424.2|0
1622771100000|2021-06-04 01:45:00|8446|8431|8446.1|8431.1|8449.1|8434.1|8445.8|8430.8|4
1622771400000|2021-06-04 01:50:00|8445.3|8430.3|8443.5|8428.5|8445.3|8430.3|8443.3|8428.3|2
1622771700000|2021-06-04 01:55:00|8443.3|8428.3|8441.5|8426.5|8447.8|8432.8|8441.5|8426.5|22
1622772000000|2021-06-04 02:00:00|8440.3|8425.3|8442.5|8427.5|8442.5|8427.5|8438.3|8423.3|4
1622772300000|2021-06-04 02:05:00|8440.5|8425.5|8438|8423|8440.5|8425.5|8437|8422|8
1622772600000|2021-06-04 02:10:00|8438.3|8423.3|8439.5|8424.5|8439.5|8424.5|8438.3|8423.3|2
1622772900000|2021-06-04 02:15:00|8439.3|8424.3|8439|8424|8439.3|8424.3|8439|8424|1
1622773200000|2021-06-04 02:20:00|8439.3|8424.3|8439.8|8424.8|8439.8|8424.8|8439.3|8424.3|4
1622773500000|2021-06-04 02:25:00|8441.3|8426.3|8441.8|8426.8|8441.8|8426.8|8441.3|8426.3|1
1622773800000|2021-06-04 02:30:00|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|2
1622774100000|2021-06-04 02:35:00|8440.8|8425.8|8443.1|8428.1|8443.1|8428.1|8440.8|8425.8|4
1622774400000|2021-06-04 02:40:00|8443.6|8428.6|8446.2|8431.2|8446.2|8431.2|8443.6|8428.6|2
1622774700000|2021-06-04 02:45:00|8448.6|8433.6|8444.6|8429.6|8448.6|8433.6|8444.6|8429.6|9
1622775000000|2021-06-04 02:50:00|8448.5|8433.5|8448.3|8433.3|8448.6|8433.6|8448.3|8433.3|0
1622775300000|2021-06-04 02:55:00|8448.1|8433.1|8447.8|8432.8|8448.1|8433.1|8447.8|8432.8|1
1622775600000|2021-06-04 03:00:00|8447.1|8432.1|8448.1|8433.1|8448.8|8433.8|8446.3|8431.3|8
1622775900000|2021-06-04 03:05:00|8467.9|8430.4|8465.8|8440.8|8469.8|8440.8|8463.8|8430.4|1
1622776200000|2021-06-04 03:10:00|8466.1|8441.1|8461.7|8446.7|8466.8|8449.2|8458.6|8441.1|11
1622776500000|2021-06-04 03:15:00|8463.1|8448.1|8458.5|8443.5|8463.1|8448.1|8456.6|8441.6|11
1622776800000|2021-06-04 03:20:00|8458.8|8443.8|8466.8|8441.8|8466.8|8449.9|8457.6|8441.8|9
1622777100000|2021-06-04 03:25:00|8462.3|8447.3|8465.3|8440.3|8465.3|8447.6|8460.5|8439.8|4
1622777400000|2021-06-04 03:30:00|8459.5|8444.5|8458.5|8443.5|8459.5|8444.5|8458.5|8443.5|0
1622777700000|2021-06-04 03:35:00|8459.3|8444.3|8460.5|8445.5|8460.5|8445.5|8459.3|8444.3|0
1622778000000|2021-06-04 03:40:00|||||||||2
1622778300000|2021-06-04 03:45:00|8461.5|8446.5|8461.8|8446.8|8461.8|8446.8|8461.5|8446.5|1
1622778600000|2021-06-04 03:50:00|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1622779500000|2021-06-04 04:05:00|8460.8|8445.8|8460|8445|8460.8|8445.8|8460|8445|1
1622780400000|2021-06-04 04:20:00|8460.5|8445.5|8461.8|8446.8|8461.8|8446.8|8460.3|8445.3|2
1622780700000|2021-06-04 04:25:00|8461|8446|8460.6|8445.6|8461|8446|8460.6|8445.6|0
1622781000000|2021-06-04 04:30:00|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|1
1622781300000|2021-06-04 04:35:00|8461.6|8446.6|8460.3|8445.3|8461.8|8446.8|8459.6|8444.6|1
1622781600000|2021-06-04 04:40:00|8460.1|8445.1|8459.1|8444.1|8460.1|8445.1|8459.1|8444.1|0
1622781900000|2021-06-04 04:45:00|8459.3|8444.3|8459.1|8444.1|8459.4|8444.4|8459.1|8444.1|0
1622782200000|2021-06-04 04:50:00|8458.6|8443.6|8451.4|8436.4|8459.1|8443.6|8451.1|8433.9|7
1622782500000|2021-06-04 04:55:00|8451.1|8436.1|8435|8420|8451.1|8436.1|8434|8419|20
1622782800000|2021-06-04 05:00:00|8434|8419|8425.2|8400.2|8434|8419|8421.5|8400.2|30
1622783100000|2021-06-04 05:05:00|8424.9|8399.9|8412.3|8397.3|8425.7|8400.7|8412.3|8393.1|2
1622783400000|2021-06-04 05:10:00|8412.1|8397.1|8412.6|8397.6|8412.6|8397.6|8410.8|8395.8|0
1622783700000|2021-06-04 05:15:00|8413.1|8398.1|8414.1|8399.1|8414.1|8399.1|8413|8398|6
1622784000000|2021-06-04 05:20:00|8414.6|8399.6|8435.8|8398.3|8437.6|8400.1|8414.6|8397.3|3
1622784300000|2021-06-04 05:25:00|8432.1|8417.1|8435.3|8420.3|8435.8|8420.8|8432.1|8417.1|1
1622784600000|2021-06-04 05:30:00|8436.1|8421.1|8444.1|8429.1|8444.1|8429.1|8436.1|8421.1|1
1622784900000|2021-06-04 05:35:00|8445.6|8430.6|8441.6|8426.6|8445.6|8430.6|8441.6|8426.6|0
1622785200000|2021-06-04 05:40:00|8439.2|8424.2|8444|8429|8444|8429|8439.2|8424.2|2
1622785500000|2021-06-04 05:45:00|8443.5|8428.5|8438.5|8423.5|8446.8|8431.8|8438.5|8419.8|5
1622785800000|2021-06-04 05:50:00|8438|8423|8438.8|8423.8|8444.5|8424.8|8438|8419.3|1
1622786100000|2021-06-04 05:55:00|8438.3|8423.3|8438.3|8423.3|8439.3|8424.3|8438.3|8423.3|0
1622786400000|2021-06-04 06:00:00|8436.8|8421.8|8434.6|8419.6|8439.1|8424.1|8434.1|8419.1|3
1622786700000|2021-06-04 06:05:00|8434.8|8419.8|8437.8|8422.8|8437.8|8422.8|8421.8|8405.8|7
1622787000000|2021-06-04 06:10:00|8437.6|8422.6|8437.9|8422.9|8438.4|8423.4|8434.6|8419.6|2
1622787300000|2021-06-04 06:15:00|8437.3|8422.3|8433.9|8418.9|8440.4|8425.4|8433.9|8413.2|1
1622787600000|2021-06-04 06:20:00|8438.7|8413.7|8434.6|8419.6|8439.4|8420.9|8434.2|8413.7|0
1622787900000|2021-06-04 06:25:00|8434.1|8419.1|8433.2|8418.2|8434.9|8419.9|8429.6|8414.6|3
1622788200000|2021-06-04 06:30:00|8433.4|8418.4|8438.1|8423.1|8438.1|8423.1|8431.2|8416.2|2
1622788500000|2021-06-04 06:35:00|8438.4|8423.4|8444.9|8429.9|8445.7|8430.7|8438.4|8423.4|1
1622788800000|2021-06-04 06:40:00|8444.4|8429.4|8447.2|8432.2|8448.6|8433.6|8442.4|8427.4|0
1622789100000|2021-06-04 06:45:00|8445.6|8430.6|8440.9|8425.9|8445.6|8430.6|8439.4|8424.4|3
1622789400000|2021-06-04 06:50:00|8441.2|8426.2|8436.7|8421.7|8441.4|8426.4|8434.4|8419.4|3
1622789700000|2021-06-04 06:55:00|8436.9|8421.9|8447.2|8432.2|8462.4|8447.4|8436.9|8421.9|7
1622790000000|2021-06-04 07:00:00|8447.4|8432.4|8459.4|8444.4|8465.6|8444.4|8446.8|8428.1|6
1622790300000|2021-06-04 07:05:00|8459.7|8444.7|8467.6|8452.6|8468.3|8453.3|8459.4|8444.4|10
1622790600000|2021-06-04 07:10:00|8467.8|8452.8|8476.4|8461.4|8476.4|8461.4|8467.8|8452.8|8
1622790900000|2021-06-04 07:15:00|8476.7|8461.7|8475.2|8460.2|8478.9|8463.9|8469.9|8454.9|14
1622791200000|2021-06-04 07:20:00|8476.9|8461.9|8483.7|8468.7|8483.7|8468.7|8476.9|8461.9|10
1622791500000|2021-06-04 07:25:00|8484.5|8469.5|8484.4|8469.4|8487.5|8472.5|8473.9|8458.9|25
1622791800000|2021-06-04 07:30:00|8484.7|8469.7|8488.4|8473.4|8488.4|8473.4|8484.7|8469.7|3
1622792100000|2021-06-04 07:35:00|8487.9|8472.9|8484.7|8469.7|8489|8474|8482.7|8467.7|7
1622792400000|2021-06-04 07:40:00|8485|8470|8483|8468|8485.5|8470.5|8482.7|8467.7|1
1622792700000|2021-06-04 07:45:00|8482.8|8467.8|8484|8469|8484|8469|8475|8460|12
1622793000000|2021-06-04 07:50:00|8484.3|8469.3|8486|8471|8490|8475|8484.3|8469.3|18
1622793300000|2021-06-04 07:55:00|8485.8|8470.8|8487.3|8472.3|8487.3|8472.3|8477.5|8462.5|39
1622793600000|2021-06-04 08:00:00|8486.5|8471.5|8485.8|8470.8|8490.6|8475.6|8484.5|8469.5|43
1622793900000|2021-06-04 08:05:00|8485.5|8470.5|8483.3|8468.3|8489|8474|8479.5|8464.5|4
1622794200000|2021-06-04 08:10:00|8483.6|8468.6|8483.6|8468.6|8489.3|8474.3|8481.1|8466.1|34
1622794500000|2021-06-04 08:15:00|8483.1|8468.1|8482.3|8467.3|8485.8|8470.8|8475.6|8460.6|25
1622794800000|2021-06-04 08:20:00|8482.1|8467.1|8486.3|8471.3|8488.6|8473.6|8480.8|8465.8|24
1622795100000|2021-06-04 08:25:00|8486.6|8471.6|8484.8|8469.8|8486.6|8471.6|8480.3|8465.3|5
1622795400000|2021-06-04 08:30:00|8485.3|8470.3|8482.5|8467.5|8489.6|8474.6|8482.3|8467.3|4
1622795700000|2021-06-04 08:35:00|8482.3|8467.3|8487.3|8472.3|8489.8|8474.8|8481.5|8466.5|5
1622796000000|2021-06-04 08:40:00|8486.6|8471.6|8488.1|8473.1|8490.1|8475.1|8486.1|8471.1|10
1622796300000|2021-06-04 08:45:00|8488.4|8473.4|8486.9|8471.9|8489.8|8474.8|8484.9|8469.9|2
1622796600000|2021-06-04 08:50:00|8488.6|8473.6|8488.4|8473.4|8490.6|8475.6|8487.3|8472.3|13
1622796900000|2021-06-04 08:55:00|8487.6|8472.6|8487.4|8472.4|8489.9|8474.9|8484.1|8469.1|32
1622797200000|2021-06-04 09:00:00|8487.1|8472.1|8481.6|8466.6|8490.6|8475.6|8480.8|8465.8|27
1622797500000|2021-06-04 09:05:00|8482.1|8467.1|8473.8|8458.8|8482.1|8467.1|8470.8|8455.8|33
1622797800000|2021-06-04 09:10:00|8473.3|8458.3|8468.8|8453.8|8476.6|8461.6|8465.8|8450.8|15
1622798100000|2021-06-04 09:15:00|8469.1|8454.1|8472.9|8457.9|8478.6|8463.6|8469.1|8454.1|23
1622798400000|2021-06-04 09:20:00|8473.4|8458.4|8470.1|8455.1|8474.4|8459.4|8467.1|8452.1|46
1622798700000|2021-06-04 09:25:00|8470.4|8455.4|8473.9|8458.9|8474.1|8459.1|8470.1|8455.1|0
1622799000000|2021-06-04 09:30:00|8473.4|8458.4|8479.4|8464.4|8479.4|8464.4|8472.9|8457.9|1
1622799300000|2021-06-04 09:35:00|8479.6|8464.6|8479.6|8464.6|8484.6|8469.6|8479.6|8464.6|0
1622799600000|2021-06-04 09:40:00|8479.4|8464.4|8480.6|8465.6|8480.6|8465.6|8478.9|8463.9|0
1622799900000|2021-06-04 09:45:00|8480.1|8465.1|8479.9|8464.9|8481.1|8466.1|8476.4|8461.4|2
1622800200000|2021-06-04 09:50:00|8480.4|8465.4|8482.1|8467.1|8483.1|8468.1|8480.4|8465.4|2
1622800500000|2021-06-04 09:55:00|8481.9|8466.9|8486.9|8471.9|8487.4|8472.4|8481.6|8466.6|2
1622800800000|2021-06-04 10:00:00|8487.2|8472.2|8487.4|8472.4|8487.7|8472.7|8487.2|8472.2|0
1622801100000|2021-06-04 10:05:00|8487.6|8472.6|8491.9|8476.9|8491.9|8476.9|8486.1|8471.1|2
1622801400000|2021-06-04 10:10:00|8491.7|8476.7|8490.6|8475.6|8492.2|8477.2|8490.1|8475.1|3
1622801700000|2021-06-04 10:15:00|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|2
1622802000000|2021-06-04 10:20:00|8490.9|8475.9|8490.7|8475.7|8490.9|8475.9|8489.4|8474.4|11
1622802300000|2021-06-04 10:25:00|8491.9|8476.9|8493.7|8478.7|8493.7|8478.7|8491.6|8476.6|0
1622802600000|2021-06-04 10:30:00|8495.7|8480.7|8496.7|8481.7|8501.7|8486.7|8495.7|8480.7|17
1622802900000|2021-06-04 10:35:00|8496.5|8481.5|8491.7|8476.7|8496.5|8481.5|8490.2|8475.2|15
1622803200000|2021-06-04 10:40:00|8491.4|8476.4|8491.7|8476.7|8491.7|8476.7|8491.4|8476.4|0
1622803500000|2021-06-04 10:45:00|8491.4|8476.4|8494.2|8479.2|8496.7|8481.7|8491.4|8476.4|1
1622803800000|2021-06-04 10:50:00|8491.7|8476.7|8497.9|8482.9|8497.9|8482.9|8490.7|8475.7|7
1622804100000|2021-06-04 10:55:00|8498.2|8483.2|8501|8486|8501|8486|8496.9|8481.9|7
1622804400000|2021-06-04 11:00:00|8501.2|8486.2|8502.7|8487.7|8503.2|8488.2|8498.2|8483.2|10
1622804700000|2021-06-04 11:05:00|8502.5|8487.5|8496.7|8481.7|8502.5|8487.5|8494.9|8479.9|4
1622805000000|2021-06-04 11:10:00|8496.2|8481.2|8497.2|8482.2|8499.2|8484.2|8496.2|8481.2|7
1622805300000|2021-06-04 11:15:00|8498.2|8483.2|8496.2|8481.2|8498.2|8483.2|8496.2|8481.2|5
1622805600000|2021-06-04 11:20:00|8495.9|8480.9|8497|8482|8501.8|8486.8|8495.9|8480.9|4
1622805900000|2021-06-04 11:25:00|8497.2|8482.2|8493.4|8478.4|8497.5|8482.5|8493.4|8478.4|7
1622806200000|2021-06-04 11:30:00|8494.7|8479.7|8492.7|8477.7|8497.2|8482.2|8492.7|8477.7|1
1622806500000|2021-06-04 11:35:00|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8489.7|8474.7|1
1622806800000|2021-06-04 11:40:00|8492|8477|8492.2|8477.2|8492.5|8477.5|8491.2|8476.2|5
1622807100000|2021-06-04 11:45:00|8492|8477|8493.2|8478.2|8493.2|8478.2|8491.7|8476.7|0
1622807400000|2021-06-04 11:50:00|8492.4|8477.4|8492.5|8477.5|8494.2|8479.2|8492.4|8477.4|7
1622807700000|2021-06-04 11:55:00|8492.2|8477.2|8492.2|8477.2|8494.7|8479.7|8490.7|8475.7|15
1622808000000|2021-06-04 12:00:00|8492.7|8477.7|8502.7|8487.7|8504|8489|8489.7|8474.7|38
1622808300000|2021-06-04 12:05:00|8501.8|8486.8|8504|8489|8504.7|8489.7|8498|8483|35
1622808600000|2021-06-04 12:10:00|8504.2|8489.2|8486.2|8471.2|8504.2|8489.2|8486.2|8471.2|23
1622808900000|2021-06-04 12:15:00|8487|8472|8509|8494|8511.3|8496.3|8487|8472|56
1622809200000|2021-06-04 12:20:00|8508.3|8493.3|8516|8501|8520.5|8505.5|8505.8|8490.8|50
1622809500000|2021-06-04 12:25:00|8516.3|8501.3|8517.5|8502.5|8519.3|8504.3|8513.8|8498.8|42
1622809800000|2021-06-04 12:30:00|8517.3|8502.3|8543.9|8528.9|8554.5|8539.5|8517.3|8502.3|403
1622810100000|2021-06-04 12:35:00|8544.4|8529.4|8539.4|8524.4|8545.4|8530.4|8531.4|8516.4|58
1622810400000|2021-06-04 12:40:00|8539.1|8524.1|8548.8|8533.8|8549.8|8534.8|8536.8|8521.8|74
1622810700000|2021-06-04 12:45:00|8549.1|8534.1|8553.1|8538.1|8553.6|8538.6|8546.3|8531.3|63
1622811000000|2021-06-04 12:50:00|8553.4|8538.4|8552.4|8537.4|8556.4|8541.4|8549.3|8534.3|52
1622811300000|2021-06-04 12:55:00|8551.9|8536.9|8553.9|8538.9|8557.4|8542.4|8550.1|8535.1|60
1622811600000|2021-06-04 13:00:00|8553.4|8538.4|8559.4|8544.4|8562.4|8547.4|8544.4|8529.4|138
1622811900000|2021-06-04 13:05:00|8558.4|8543.4|8554.9|8539.9|8559.9|8544.9|8550.8|8535.8|20
1622812200000|2021-06-04 13:10:00|8555.1|8540.1|8559.9|8544.9|8561.6|8546.6|8555.1|8540.1|16
1622812500000|2021-06-04 13:15:00|8560.4|8545.4|8558.1|8543.1|8563.4|8548.4|8556.6|8541.6|52
1622812800000|2021-06-04 13:20:00|8558.4|8543.4|8553.6|8538.6|8561.1|8546.1|8549.4|8534.4|58
1622813100000|2021-06-04 13:25:00|8553.9|8538.9|8548.6|8533.6|8554.9|8539.9|8544.6|8529.6|38
1622813400000|2021-06-04 13:30:00|8548.1|8533.1|8564.7|8549.7|8564.7|8549.7|8548.1|8533.1|164
1622813700000|2021-06-04 13:35:00|8564.5|8549.5|8553.2|8538.2|8564.5|8549.5|8551.7|8536.7|146
1622814000000|2021-06-04 13:40:00|8553.5|8538.5|8562.2|8547.2|8562.7|8547.7|8550.5|8535.5|293
1622814300000|2021-06-04 13:45:00|8562.7|8547.7|8563.4|8548.4|8573.1|8558.1|8559.5|8544.5|460
1622814600000|2021-06-04 13:50:00|8564.9|8549.9|8587.5|8572.5|8587.5|8572.5|8564.9|8549.9|287
1622814900000|2021-06-04 13:55:00|8588|8573|8598.4|8583.4|8598.4|8583.4|8583.1|8568.1|427
1622815200000|2021-06-04 14:00:00|8597.6|8582.6|8612.7|8597.7|8613.2|8598.2|8596.4|8581.4|328
1622815500000|2021-06-04 14:05:00|8613.2|8598.2|8618.3|8603.3|8621.9|8606.9|8609.4|8594.4|189
1622815800000|2021-06-04 14:10:00|8619|8604|8628.3|8613.3|8628.3|8613.3|8613.3|8598.3|608
1622816100000|2021-06-04 14:15:00|8628.1|8613.1|8657.8|8642.8|8665.6|8650.6|8628.1|8613.1|436
1622816400000|2021-06-04 14:20:00|8658|8643|8623|8608|8658.8|8643.8|8623|8608|185
1622816700000|2021-06-04 14:25:00|8623.6|8608.6|8611.8|8596.8|8635.8|8620.8|8606.5|8591.5|165
1622817000000|2021-06-04 14:30:00|8611.6|8596.6|8601.2|8586.2|8622.6|8607.6|8600.9|8585.9|186
1622817300000|2021-06-04 14:35:00|8602.4|8587.4|8588.4|8573.4|8605.9|8590.9|8587.9|8572.9|165
1622817600000|2021-06-04 14:40:00|8588.9|8573.9|8574.2|8559.2|8589.9|8574.9|8571.9|8556.9|166
1622817900000|2021-06-04 14:45:00|8573.4|8558.4|8586|8571|8586|8571|8571.7|8556.7|171
1622818200000|2021-06-04 14:50:00|8587.4|8572.4|8587.9|8572.9|8591.9|8576.9|8585.4|8570.4|165
1622818500000|2021-06-04 14:55:00|8588.2|8573.2|8584.4|8569.4|8588.9|8573.9|8582.2|8567.2|76
1622818800000|2021-06-04 15:00:00|8584.7|8569.7|8578.6|8563.6|8585.9|8570.9|8574.8|8559.8|281
1622819100000|2021-06-04 15:05:00|8578.3|8563.3|8571.5|8556.5|8586.6|8571.6|8571.5|8556.5|123
1622819400000|2021-06-04 15:10:00|8571.8|8556.8|8582.8|8567.8|8583.9|8568.9|8571.5|8556.5|80
1622819700000|2021-06-04 15:15:00|8582.1|8567.1|8573.1|8558.1|8584.8|8569.8|8569.8|8554.8|139
1622820000000|2021-06-04 15:20:00|8572.9|8557.9|8568.8|8553.8|8572.9|8557.9|8568.3|8553.3|70
1622820300000|2021-06-04 15:25:00|8571|8556|8576.6|8561.6|8578.8|8563.8|8570.8|8555.8|59
1622820600000|2021-06-04 15:30:00|8576.1|8561.1|8577.6|8562.6|8579.6|8564.6|8574.8|8559.8|156
1622820900000|2021-06-04 15:35:00|8578.9|8563.9|8578.2|8563.2|8582.7|8567.7|8578.2|8563.2|132
1622821200000|2021-06-04 15:40:00|8578.5|8563.5|8577.7|8562.7|8579.2|8564.2|8574|8559|39
1622821500000|2021-06-04 15:45:00|8578.2|8563.2|8574|8559|8578.5|8563.5|8569|8554|136
1622821800000|2021-06-04 15:50:00|8574.5|8559.5|8581.5|8566.5|8585.5|8570.5|8574|8559|131
1622822100000|2021-06-04 15:55:00|8582|8567|8576|8561|8583|8568|8575.7|8560.7|88
1622822400000|2021-06-04 16:00:00|8576.3|8561.3|8574.2|8559.2|8580.7|8565.7|8569.4|8554.4|421
1622822700000|2021-06-04 16:05:00|8574.5|8559.5|8575.8|8560.8|8581.9|8566.9|8574.5|8559.5|311
1622823000000|2021-06-04 16:10:00|8576|8561|8584.8|8569.8|8584.8|8569.8|8575.8|8560.8|142
1622823300000|2021-06-04 16:15:00|8585.1|8570.1|8572.9|8557.9|8589.5|8574.5|8570.5|8555.5|235
1622823600000|2021-06-04 16:20:00|8573.4|8558.4|8584.8|8569.8|8586.8|8571.8|8573.4|8558.4|75
1622823900000|2021-06-04 16:25:00|8585.8|8570.8|8582.7|8567.7|8585.8|8570.8|8578.7|8563.7|52
1622824200000|2021-06-04 16:30:00|8583|8568|8585.8|8570.8|8586.3|8571.3|8583|8568|73
1622824500000|2021-06-04 16:35:00|8587|8572|8589.7|8574.7|8590.3|8575.3|8585.3|8570.3|114
1622824800000|2021-06-04 16:40:00|8589.5|8574.5|8591.2|8576.2|8594.7|8579.7|8587.7|8572.7|77
1622825100000|2021-06-04 16:45:00|8592.2|8577.2|8583.4|8568.4|8592.2|8577.2|8583.4|8568.4|88
1622825400000|2021-06-04 16:50:00|8583.2|8568.2|8589.7|8574.7|8591.7|8576.7|8582.9|8567.9|74
1622825700000|2021-06-04 16:55:00|8590.4|8575.4|8588.2|8573.2|8591.2|8576.2|8587.7|8572.7|86
1622826000000|2021-06-04 17:00:00|8588|8573|8593.5|8578.5|8594|8579|8588|8573|50
1622826300000|2021-06-04 17:05:00|8593.8|8578.8|8593|8578|8594.5|8579.5|8592.7|8577.7|49
1622826600000|2021-06-04 17:10:00|8592.7|8577.7|8591.5|8576.5|8596.3|8581.3|8591.5|8576.5|84
1622826900000|2021-06-04 17:15:00|8591.7|8576.7|8596.8|8581.8|8596.8|8581.8|8591.7|8576.7|103
1622827200000|2021-06-04 17:20:00|8596.3|8581.3|8600.3|8585.3|8600.3|8585.3|8595.8|8580.8|187
1622827500000|2021-06-04 17:25:00|8600.8|8585.8|8599.8|8584.8|8601.3|8586.3|8597.3|8582.3|237
1622827800000|2021-06-04 17:30:00|8599.3|8584.3|8598.9|8583.9|8599.8|8584.8|8598.1|8583.1|93
1622828100000|2021-06-04 17:35:00|8599.4|8584.4|8599.6|8584.6|8600.9|8585.9|8598.6|8583.6|142
1622828400000|2021-06-04 17:40:00|8599.9|8584.9|8599.6|8584.6|8602.2|8587.2|8598.1|8583.1|127
1622828700000|2021-06-04 17:45:00|8599.4|8584.4|8595.3|8580.3|8599.9|8584.9|8593.3|8578.3|171
1622829000000|2021-06-04 17:50:00|8595.6|8580.6|8594.3|8579.3|8597.8|8582.8|8593.6|8578.6|48
1622829300000|2021-06-04 17:55:00|8594.8|8579.8|8592.4|8577.4|8595.3|8580.3|8590.6|8575.6|83
1622829600000|2021-06-04 18:00:00|8592.9|8577.9|8592.3|8577.3|8596.9|8581.9|8592|8577|96
1622829900000|2021-06-04 18:05:00|8592.5|8577.5|8594.1|8579.1|8596.8|8581.8|8584.6|8569.6|123
1622830200000|2021-06-04 18:10:00|8594.3|8579.3|8588.7|8573.7|8601.9|8586.9|8579.9|8564.9|1016
1622830500000|2021-06-04 18:15:00|8588.4|8573.4|8596.8|8581.8|8597.8|8582.8|8588.2|8573.2|284
1623027600000|2021-06-07 01:00:00|8602.4|8587.4|8621.2|8596.2|8632.6|8617.4|8602.4|8587.4|52
1623027900000|2021-06-07 01:05:00|8621.4|8596.4|8637.5|8612.5|8637.5|8618.2|8613.7|8594.3|16
1623028200000|2021-06-07 01:10:00|8637.8|8612.8|8628.6|8613.6|8637.8|8616.2|8627.4|8611.7|1
1623028500000|2021-06-07 01:15:00|8628.3|8613.3|8629.1|8614.1|8636|8621|8628.3|8613.3|4
1623028800000|2021-06-07 01:20:00|8626.2|8611.2|8612.9|8597.9|8626.2|8611.2|8609.3|8594.3|7
1623029100000|2021-06-07 01:25:00|8612.6|8597.6|8613.3|8598.3|8613.6|8598.6|8612.6|8597.6|1
1623029400000|2021-06-07 01:30:00|8610.8|8595.8|8614.5|8599.5|8621|8606|8610.8|8595.8|7
1623029700000|2021-06-07 01:35:00|8615.7|8600.7|8608.6|8593.6|8617.2|8602.2|8608.6|8593.6|4
1623030000000|2021-06-07 01:40:00|8607.9|8592.9|8604.1|8589.1|8608.2|8593.2|8604.1|8589.1|3
1623030300000|2021-06-07 01:45:00|8599.4|8584.4|8596.2|8581.2|8602.2|8587.2|8589.9|8572.3|14
1623030600000|2021-06-07 01:50:00|8595.3|8580.3|8591.7|8566.7|8601.2|8580.3|8583.1|8561.4|9
1623030900000|2021-06-07 01:55:00|8590.7|8565.7|8588.9|8573.9|8601.4|8575.3|8588.7|8563.4|2
1623031200000|2021-06-07 02:00:00|8588.7|8573.7|8588.9|8573.9|8588.9|8573.9|8588.7|8573.7|5
1623031500000|2021-06-07 02:05:00|8591.4|8576.4|8606.6|8591.6|8610.1|8595.1|8591.2|8576.2|13
1623031800000|2021-06-07 02:10:00|8606.4|8591.4|8602.6|8587.6|8606.6|8591.6|8600.1|8585.1|10
1623032100000|2021-06-07 02:15:00|8604|8589|8610.4|8595.4|8612.1|8595.6|8602.3|8585.5|10
1623032400000|2021-06-07 02:20:00|8610.9|8595.9|8600|8585|8611.4|8596.4|8599|8584|16
1623032700000|2021-06-07 02:25:00|8600.8|8585.8|8608|8593|8608.5|8593.5|8600.8|8585.8|5
1623033000000|2021-06-07 02:30:00|8606.6|8591.6|8603.4|8588.4|8606.6|8591.6|8602.9|8587.9|2
1623033300000|2021-06-07 02:35:00|8603.9|8588.9|8606.2|8591.2|8610|8595|8603.9|8588.9|9
1623033600000|2021-06-07 02:40:00|8605.7|8590.7|8599.7|8584.7|8608.7|8591.7|8597.7|8582.2|18
1623033900000|2021-06-07 02:45:00|8603.2|8588.2|8593.8|8578.8|8603.2|8588.2|8593.8|8578.8|32
1623034200000|2021-06-07 02:50:00|8591.3|8576.3|8592.2|8577.2|8592.7|8577.2|8588.6|8567.7|3
1623034500000|2021-06-07 02:55:00|8592|8577|8589.6|8574.6|8592.2|8577.2|8588.4|8573.4|1
1623034800000|2021-06-07 03:00:00|8588.9|8573.9|8591.5|8576.5|8595|8580|8586.6|8571.6|1
1623035100000|2021-06-07 03:05:00|8592|8577|8592.2|8577.2|8592.2|8577.2|8592|8577|1
1623035400000|2021-06-07 03:10:00|8591.5|8576.5|8592|8577|8592|8577|8591.2|8576.2|1
1623035700000|2021-06-07 03:15:00|8594|8579|8611.2|8586.2|8611.2|8586.2|8594|8579|2
1623036000000|2021-06-07 03:20:00|8611.4|8586.4|8611.2|8586.2|8614|8596.2|8608.8|8586.2|1
1623036300000|2021-06-07 03:25:00|8608.7|8583.7|8609.9|8584.9|8613.2|8586.7|8599.8|8575.4|3
1623036600000|2021-06-07 03:30:00|8606.1|8591.1|8610.2|8585.2|8611.5|8592.4|8606.1|8584.9|1
1623036900000|2021-06-07 03:35:00|8609.7|8584.7|8604.7|8589.7|8609.7|8589.7|8604.7|8584.2|1
1623037200000|2021-06-07 03:40:00|8604.4|8589.4|8604.9|8589.9|8604.9|8589.9|8604.4|8589.4|1
1623037500000|2021-06-07 03:45:00|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|1
1623037800000|2021-06-07 03:50:00|8604.9|8589.9|8606.1|8591.1|8606.1|8591.1|8604.9|8589.9|1
1623038100000|2021-06-07 03:55:00|8605.9|8590.9|8605.1|8590.1|8605.9|8590.9|8605.1|8590.1|1
1623038400000|2021-06-07 04:00:00|||||||||1
1623038700000|2021-06-07 04:05:00|8605.4|8590.4|8605.6|8590.6|8605.6|8590.6|8605.4|8590.4|0
1623039000000|2021-06-07 04:10:00|8605.4|8590.4|8606.4|8591.4|8606.6|8591.6|8601.2|8586.2|38
1623039300000|2021-06-07 04:15:00|8606.9|8591.9|8608.3|8593.3|8608.7|8593.7|8606.4|8591.4|25
1623039600000|2021-06-07 04:20:00|8614.3|8589.3|8610.3|8595.3|8614.3|8595.3|8610|8589.3|1
1623039900000|2021-06-07 04:25:00|8609.8|8594.8|8610.3|8595.3|8610.3|8595.3|8609.8|8594.8|1
1623040200000|2021-06-07 04:30:00|||||||||1
1623040500000|2021-06-07 04:35:00|8610.1|8595.1|8609.8|8594.8|8610.3|8595.3|8609.8|8594.8|1
1623040800000|2021-06-07 04:40:00|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|1
1623041100000|2021-06-07 04:45:00|8610.8|8595.8|8615.8|8600.8|8615.8|8600.8|8610.8|8595.8|7
1623041400000|2021-06-07 04:50:00|8614.8|8599.8|8615.6|8600.6|8615.6|8600.6|8613.8|8598.8|3
1623041700000|2021-06-07 04:55:00|8615.4|8600.4|8615.4|8600.4|8621.8|8600.4|8615.1|8596.8|1
1623042000000|2021-06-07 05:00:00|8615.9|8600.9|8616.6|8601.6|8616.9|8601.9|8615.9|8600.9|4
1623042300000|2021-06-07 05:05:00|8615.7|8600.7|8615.1|8600.1|8615.7|8600.7|8615.1|8600.1|2
1623042600000|2021-06-07 05:10:00|||||||||1
1623042900000|2021-06-07 05:15:00|8614.6|8599.6|8619.3|8604.3|8620.5|8605.5|8614.6|8599.6|5
1623043200000|2021-06-07 05:20:00|8619.8|8604.8|8621.3|8606.3|8621.3|8606.3|8619.8|8604.8|1
1623043500000|2021-06-07 05:25:00|8621.7|8606.7|8615.8|8600.8|8623|8608|8615.8|8600.8|1
1623043800000|2021-06-07 05:30:00|8615.3|8600.3|8601.3|8586.3|8617.8|8600.8|8601|8586|7
1623044100000|2021-06-07 05:35:00|8601.8|8586.8|8597.8|8582.8|8601.8|8586.8|8597.8|8582.8|8
1623044400000|2021-06-07 05:40:00|8598|8583|8597.3|8582.3|8600.5|8583.3|8592.3|8575.5|4
1623044700000|2021-06-07 05:45:00|8597.5|8582.5|8598.3|8583.3|8599.8|8584.8|8595.8|8580.8|3
1623045000000|2021-06-07 05:50:00|8597.8|8582.8|8611.3|8586.3|8619|8591.6|8594.3|8579.3|3
1623045300000|2021-06-07 05:55:00|8612|8587|8611.8|8586.8|8612|8587|8611|8586|3
1623045600000|2021-06-07 06:00:00|8609.6|8594.6|8615.5|8600.5|8615.5|8600.5|8609.6|8594.6|1
1623045900000|2021-06-07 06:05:00|8614.8|8599.8|8618.8|8603.8|8618.8|8603.8|8614.5|8599.5|4
1623046200000|2021-06-07 06:10:00|8623.3|8608.3|8628.5|8613.5|8634.6|8619.6|8623.3|8608.3|6
1623046500000|2021-06-07 06:15:00|8630.2|8615.2|8629.8|8614.8|8633|8618|8628.8|8613.8|1
1623046800000|2021-06-07 06:20:00|8629.5|8614.5|8628.5|8613.5|8633.6|8618.6|8627.8|8612.8|9
1623047100000|2021-06-07 06:25:00|8628.1|8613.1|8627.6|8612.6|8629|8614|8626.6|8611.6|19
1623047400000|2021-06-07 06:30:00|8627.1|8612.1|8627.8|8612.8|8627.8|8612.8|8627.1|8612.1|0
1623047700000|2021-06-07 06:35:00|8627.6|8612.6|8626.3|8611.3|8635.5|8620.5|8626.3|8611.3|20
1623048000000|2021-06-07 06:40:00|8626|8611|8627.3|8612.3|8627.3|8612.3|8625.3|8610.3|0
1623048300000|2021-06-07 06:45:00|8627.6|8612.6|8626|8611|8627.6|8612.6|8625.3|8610.3|6
1623048600000|2021-06-07 06:50:00|8627.6|8612.6|8625.8|8610.8|8627.6|8612.6|8624.5|8609.5|2
1623048900000|2021-06-07 06:55:00|8628.5|8613.5|8628.5|8613.5|8630|8615|8626.5|8611.5|5
1623049200000|2021-06-07 07:00:00|8628.3|8613.3|8627.3|8612.3|8632.2|8617.2|8626.8|8611.8|6
1623049500000|2021-06-07 07:05:00|8626.8|8611.8|8612|8597|8626.8|8611.8|8612|8597|4
1623049800000|2021-06-07 07:10:00|8611.7|8596.7|8615.4|8600.4|8615.4|8600.4|8607.5|8592.5|26
1623050100000|2021-06-07 07:15:00|8615.1|8600.1|8620.5|8605.5|8624.5|8609.5|8615.1|8600.1|14
1623050400000|2021-06-07 07:20:00|8620.8|8605.8|8621|8606|8622|8607|8619.8|8604.8|11
1623050700000|2021-06-07 07:25:00|8622.2|8607.2|8624|8609|8624.2|8609.2|8622.2|8607.2|3
1623051000000|2021-06-07 07:30:00|8624.2|8609.2|8627.5|8612.5|8629.3|8614.3|8623.7|8608.7|9
1623051300000|2021-06-07 07:35:00|8627.7|8612.7|8629.8|8614.8|8629.8|8614.8|8622.5|8607.5|8
1623051600000|2021-06-07 07:40:00|8629.3|8614.3|8632.2|8617.2|8633|8618|8629.3|8614.3|37
1623051900000|2021-06-07 07:45:00|8633.2|8618.2|8636.9|8621.9|8636.9|8621.9|8633.2|8618.2|60
1623052200000|2021-06-07 07:50:00|8638.4|8623.4|8641.9|8626.9|8642.1|8627.1|8638.4|8623.4|6
1623052500000|2021-06-07 07:55:00|8644.2|8629.2|8647.6|8632.6|8647.8|8632.8|8644.2|8629.2|2
1623052800000|2021-06-07 08:00:00|8646.3|8631.3|8643.4|8628.4|8646.3|8631.3|8642.3|8627.3|17
1623053100000|2021-06-07 08:05:00|8643.8|8628.8|8644.6|8629.6|8646.1|8631.1|8643.8|8628.8|5
1623053400000|2021-06-07 08:10:00|8644.4|8629.4|8643.9|8628.9|8645.6|8630.6|8643.9|8628.9|4
1623053700000|2021-06-07 08:15:00|8643|8628|8640.4|8625.4|8643|8628|8640.4|8625.4|0
1623054000000|2021-06-07 08:20:00|8640.2|8625.2|8641.9|8626.9|8642.1|8627.1|8639.4|8624.4|3
1623054300000|2021-06-07 08:25:00|8641.7|8626.7|8642.2|8627.2|8642.7|8627.7|8641.4|8626.4|1
1623054600000|2021-06-07 08:30:00|8641|8626|8637.4|8622.4|8641|8626|8636.9|8621.9|0
1623054900000|2021-06-07 08:35:00|8638.4|8623.4|8635.2|8620.2|8638.6|8623.6|8635.2|8620.2|1
1623055200000|2021-06-07 08:40:00|8634.8|8619.8|8633.7|8618.7|8634.8|8619.8|8630.7|8615.7|0
1623055500000|2021-06-07 08:45:00|8634.7|8619.7|8634.7|8619.7|8636.7|8621.7|8634.4|8619.4|2
1623055800000|2021-06-07 08:50:00|8634.4|8619.4|8629.9|8614.9|8634.7|8619.7|8629.9|8614.9|41
1623056100000|2021-06-07 08:55:00|8630.2|8615.2|8624.4|8609.4|8630.2|8615.2|8624.2|8609.2|3
1623056400000|2021-06-07 09:00:00|8624.2|8609.2|8635.7|8620.7|8635.7|8620.7|8623.9|8608.9|5
1623056700000|2021-06-07 09:05:00|8636.4|8621.4|8641.1|8626.1|8641.6|8626.6|8633.8|8618.8|43
1623057000000|2021-06-07 09:10:00|8639.2|8624.2|8638.3|8623.3|8639.2|8624.2|8635.6|8620.6|7
1623057300000|2021-06-07 09:15:00|8638.6|8623.6|8637.6|8622.6|8639.1|8624.1|8637.6|8622.6|0
1623057600000|2021-06-07 09:20:00|8637.8|8622.8|8638.1|8623.1|8638.3|8623.3|8636.6|8621.6|5
1623057900000|2021-06-07 09:25:00|8638.3|8623.3|8635.9|8620.9|8638.3|8623.3|8635.4|8620.4|6
1623058200000|2021-06-07 09:30:00|8636.4|8621.4|8643|8628|8643.2|8628.2|8635.9|8620.9|4
1623058500000|2021-06-07 09:35:00|8643.5|8628.5|8644.1|8629.1|8644.7|8629.7|8643.5|8628.5|3
1623058800000|2021-06-07 09:40:00|8643.6|8628.6|8646.6|8631.6|8646.6|8631.6|8643.6|8628.6|0
1623059100000|2021-06-07 09:45:00|8645.9|8630.9|8643.4|8628.4|8645.9|8630.9|8643.4|8628.4|2
1623059400000|2021-06-07 09:50:00|8643.1|8628.1|8647.9|8632.9|8647.9|8632.9|8642.3|8627.3|17
1623059700000|2021-06-07 09:55:00|8647.4|8632.4|8644.9|8629.9|8647.4|8632.4|8644.6|8629.6|3
1623060000000|2021-06-07 10:00:00|8645.3|8630.3|8646.8|8631.8|8647.1|8632.1|8641.8|8626.8|51
1623060300000|2021-06-07 10:05:00|8646.6|8631.6|8639.3|8624.3|8648.6|8633.6|8639.3|8624.3|4
1623060600000|2021-06-07 10:10:00|8639.1|8624.1|8638.3|8623.3|8641.1|8626.1|8634.5|8619.5|11
1623060900000|2021-06-07 10:15:00|8639.8|8624.8|8635.3|8620.3|8639.8|8624.8|8631.6|8616.6|2
1623061200000|2021-06-07 10:20:00|8635.8|8620.8|8623.6|8608.6|8637.3|8622.3|8622.7|8607.7|7
1623061500000|2021-06-07 10:25:00|8623|8608|8632.2|8607.2|8633.3|8614.3|8621.8|8606.8|113
1623061800000|2021-06-07 10:30:00|8626.9|8611.9|8626.7|8611.7|8634.3|8614.4|8625.8|8609.3|29
1623062100000|2021-06-07 10:35:00|8626.9|8611.9|8633.3|8618.3|8641.9|8626.9|8626.9|8611.9|42
1623062400000|2021-06-07 10:40:00|8633.1|8618.1|8638.4|8623.4|8638.9|8623.9|8629.1|8614.1|30
1623062700000|2021-06-07 10:45:00|8643.4|8628.4|8645.4|8630.4|8650.2|8635.2|8643.4|8628.4|37
1623063000000|2021-06-07 10:50:00|8644.9|8629.9|8643|8628|8645.2|8630.2|8643|8628|11
1623063300000|2021-06-07 10:55:00|8643.5|8628.5|8644.8|8629.8|8647.4|8632.4|8643.5|8628.5|13
1623063600000|2021-06-07 11:00:00|8646.7|8631.7|8653|8638|8653.2|8638.2|8642.7|8627.7|13
1623063900000|2021-06-07 11:05:00|8652.5|8637.5|8648.3|8633.3|8652.5|8637.5|8647.7|8632.7|7
1623064200000|2021-06-07 11:10:00|8648.5|8633.5|8653.5|8638.5|8653.5|8638.5|8648.5|8633.5|2
1623064500000|2021-06-07 11:15:00|8656.8|8641.8|8654.3|8639.3|8656.8|8641.8|8654.3|8639.3|30
1623064800000|2021-06-07 11:20:00|8656.3|8641.3|8656.1|8641.1|8657.1|8642.1|8656.1|8641.1|5
1623065100000|2021-06-07 11:25:00|8656.6|8641.6|8656.5|8641.5|8657.3|8642.3|8656|8641|23
1623065400000|2021-06-07 11:30:00|8656.8|8641.8|8657|8642|8657.8|8642.8|8654|8639|20
1623065700000|2021-06-07 11:35:00|8656.7|8641.7|8645.7|8630.7|8656.7|8641.7|8641.5|8626.5|19
1623066000000|2021-06-07 11:40:00|8643.3|8628.3|8638.4|8623.4|8643.3|8628.3|8636.2|8621.2|6
1623066300000|2021-06-07 11:45:00|8638.7|8623.7|8635.2|8620.2|8638.7|8623.7|8632.2|8617.2|4
1623066600000|2021-06-07 11:50:00|8634.2|8619.2|8631.7|8616.7|8634.2|8619.2|8628.7|8613.7|7
1623066900000|2021-06-07 11:55:00|8632.2|8617.2|8637.4|8622.4|8639|8624|8632.2|8617.2|4
1623067200000|2021-06-07 12:00:00|8637.7|8622.7|8647.9|8632.9|8649.2|8634.2|8635.9|8620.9|30
1623067500000|2021-06-07 12:05:00|8647|8632|8637.2|8622.2|8647|8632|8637|8622|35
1623067800000|2021-06-07 12:10:00|8636.5|8621.5|8642.2|8627.2|8642.7|8627.7|8634.5|8619.5|29
1623068100000|2021-06-07 12:15:00|8644.8|8629.8|8648.5|8633.5|8649|8634|8642.5|8627.5|27
1623068400000|2021-06-07 12:20:00|8647.7|8632.7|8636.4|8621.4|8647.7|8632.7|8634.9|8619.9|183
1623068700000|2021-06-07 12:25:00|8636.9|8621.9|8632.9|8617.9|8637.1|8622.1|8631|8616|51
1623069000000|2021-06-07 12:30:00|8633.3|8618.3|8639.5|8624.5|8640.9|8625.9|8632.3|8617.3|70
1623069300000|2021-06-07 12:35:00|8637.8|8622.8|8645.7|8630.7|8649|8634|8636.3|8621.3|43
1623069600000|2021-06-07 12:40:00|8646|8631|8626.6|8611.6|8646|8631|8621.5|8606.5|30
1623069900000|2021-06-07 12:45:00|8626.3|8611.3|8633.8|8618.8|8634.1|8619.1|8624.8|8609.8|45
1623070200000|2021-06-07 12:50:00|8634.1|8619.1|8635.5|8620.5|8638.7|8623.7|8633.1|8618.1|55
1623070500000|2021-06-07 12:55:00|8635.7|8620.7|8629.3|8614.3|8640.2|8625.2|8625.8|8610.8|23
1623070800000|2021-06-07 13:00:00|8630.3|8615.3|8627.7|8612.7|8634.9|8619.9|8625.5|8610.5|106
1623071100000|2021-06-07 13:05:00|8628|8613|8628|8613|8630|8615|8625.2|8610.2|50
1623071400000|2021-06-07 13:10:00|8627.8|8612.8|8622.2|8607.2|8635.3|8620.3|8613.2|8596.9|61
1623071700000|2021-06-07 13:15:00|8622.7|8607.7|8613.4|8598.4|8622.9|8607.9|8608.7|8593.7|37
1623072000000|2021-06-07 13:20:00|8613.7|8598.7|8627.6|8612.6|8631.3|8616.3|8613.4|8598.4|60
1623072300000|2021-06-07 13:25:00|8627.8|8612.8|8629.6|8614.6|8635.6|8620.6|8625.7|8610.7|40
1623072600000|2021-06-07 13:30:00|8630.1|8615.1|8626|8611|8631.1|8616.1|8611.6|8596.6|110
1623072900000|2021-06-07 13:35:00|8626.2|8611.2|8629.2|8614.2|8635.3|8620.3|8619|8604|223
1623073200000|2021-06-07 13:40:00|8629.4|8614.4|8621.5|8606.5|8633.5|8618.5|8619.3|8604.3|143
1623073500000|2021-06-07 13:45:00|8620.7|8605.7|8601.3|8586.3|8620.8|8605.8|8599.2|8584.2|342
1623073800000|2021-06-07 13:50:00|8602.2|8587.2|8597.7|8582.7|8604|8589|8594.7|8579.7|87
1623074100000|2021-06-07 13:55:00|8598|8583|8594.7|8579.7|8600|8585|8594.7|8579.7|56
1623074400000|2021-06-07 14:00:00|8594.5|8579.5|8589.6|8574.6|8594.5|8579.5|8583.7|8568.7|284
1623074700000|2021-06-07 14:05:00|8590.1|8575.1|8591.7|8576.7|8601.8|8586.8|8590.1|8575.1|392
1623075000000|2021-06-07 14:10:00|8591.4|8576.4|8591.2|8576.2|8599.1|8584.1|8588.1|8573.1|390
1623075300000|2021-06-07 14:15:00|8590.9|8575.9|8579.2|8564.2|8590.9|8575.9|8577.3|8562.3|161
1623075600000|2021-06-07 14:20:00|8579.4|8564.4|8583.7|8568.7|8587|8572|8576.5|8561.5|148
1623075900000|2021-06-07 14:25:00|8583.3|8568.3|8586|8571|8590.6|8575.6|8582.1|8567.1|136
1623076200000|2021-06-07 14:30:00|8585.8|8570.8|8578.4|8563.4|8587.1|8572.1|8577.9|8562.9|133
1623076500000|2021-06-07 14:35:00|8578.9|8563.9|8586.2|8571.2|8586.2|8571.2|8573.7|8558.7|184
1623076800000|2021-06-07 14:40:00|8585.9|8570.9|8593.9|8578.9|8597.4|8582.4|8582.9|8567.9|211
1623077100000|2021-06-07 14:45:00|8594.1|8579.1|8590.4|8575.4|8596.4|8581.4|8590.4|8575.4|119
1623077400000|2021-06-07 14:50:00|8590.9|8575.9|8603.4|8588.4|8603.9|8588.9|8589.4|8574.4|98
1623077700000|2021-06-07 14:55:00|8602.9|8587.9|8596.4|8581.4|8605.4|8590.4|8596.4|8581.4|88
1623078000000|2021-06-07 15:00:00|8596.6|8581.6|8597.4|8582.4|8598.4|8583.4|8586.1|8571.1|120
1623078300000|2021-06-07 15:05:00|8596|8581|8602.8|8587.8|8604.8|8589.8|8595.1|8580.1|84
1623078600000|2021-06-07 15:10:00|8603.1|8588.1|8618.1|8603.1|8618.6|8603.6|8602.6|8587.6|71
1623078900000|2021-06-07 15:15:00|8618.6|8603.6|8594.8|8579.8|8618.6|8603.6|8594.8|8579.8|105
1623079200000|2021-06-07 15:20:00|8594.5|8579.5|8587.2|8572.2|8599.8|8584.8|8583.3|8568.3|57
1623079500000|2021-06-07 15:25:00|8586.2|8571.2|8583.3|8568.3|8591|8576|8583.3|8568.3|59
1623079800000|2021-06-07 15:30:00|8584.1|8569.1|8584.8|8569.8|8590.7|8575.7|8583.6|8568.6|49
1623080100000|2021-06-07 15:35:00|8585.1|8570.1|8587.7|8572.7|8590.4|8575.4|8575.1|8560.1|104
1623080400000|2021-06-07 15:40:00|8587.9|8572.9|8589.9|8574.9|8601.7|8586.7|8585.4|8570.4|122
1623080700000|2021-06-07 15:45:00|8590.7|8575.7|8582.7|8567.7|8592.9|8577.9|8581.4|8566.4|49
1623081000000|2021-06-07 15:50:00|8582.9|8567.9|8596.7|8581.7|8603.1|8588.1|8580.7|8565.7|75
1623081300000|2021-06-07 15:55:00|8595.4|8580.4|8596|8581|8600.4|8585.4|8589.7|8574.7|78
1623081600000|2021-06-07 16:00:00|8596.2|8581.2|8597.2|8582.2|8602|8587|8594|8579|50
1623081900000|2021-06-07 16:05:00|8597.7|8582.7|8592.5|8577.5|8601.5|8586.5|8592.5|8577.5|106
1623082200000|2021-06-07 16:10:00|8593.8|8578.8|8584.8|8569.8|8593.8|8578.8|8583.5|8568.5|52
1623082500000|2021-06-07 16:15:00|8584.5|8569.5|8573.8|8558.8|8584.5|8569.5|8573.3|8558.3|136
1623082800000|2021-06-07 16:20:00|8569|8554|8557.8|8542.8|8569|8554|8552.8|8537.8|225
1623083100000|2021-06-07 16:25:00|8558|8543|8559.8|8544.8|8563.3|8548.3|8558|8543|97
1623083400000|2021-06-07 16:30:00|8560|8545|8557.3|8542.3|8563.5|8548.5|8554.5|8539.5|146
1623083700000|2021-06-07 16:35:00|8557.5|8542.5|8564|8549|8565|8550|8556.5|8541.5|193
1623084000000|2021-06-07 16:40:00|8564.3|8549.3|8557.5|8542.5|8565.5|8550.5|8554.7|8539.7|220
1623084300000|2021-06-07 16:45:00|8558.9|8543.9|8554.5|8539.5|8562.9|8547.9|8554.3|8539.3|142
1623084600000|2021-06-07 16:50:00|8554.8|8539.8|8552.5|8537.5|8565.2|8550.2|8552.5|8537.5|82
1623084900000|2021-06-07 16:55:00|8552.8|8537.8|8554|8539|8555.8|8540.8|8545.7|8530.7|126
1623085200000|2021-06-07 17:00:00|8553.3|8538.3|8553.6|8538.6|8558.8|8543.8|8552.8|8537.8|75
1623085500000|2021-06-07 17:05:00|8554.6|8539.6|8547.3|8532.3|8554.6|8539.6|8546.3|8531.3|90
1623085800000|2021-06-07 17:10:00|8547|8532|8536.4|8521.4|8551.3|8536.3|8534.7|8519.7|175
1623086100000|2021-06-07 17:15:00|8536.7|8521.7|8535.9|8520.9|8541.4|8526.4|8534.9|8519.9|158
1623086400000|2021-06-07 17:20:00|8534.7|8519.7|8531.3|8516.3|8537.5|8522.5|8528.7|8513.7|120
1623086700000|2021-06-07 17:25:00|8531|8516|8532.3|8517.3|8539.7|8524.7|8529.5|8514.5|104
1623087000000|2021-06-07 17:30:00|8533|8518|8534.5|8519.5|8540.8|8525.8|8529.5|8514.5|137
1623087300000|2021-06-07 17:35:00|8534.6|8519.6|8546|8531|8548.5|8533.5|8533|8518|113
1623087600000|2021-06-07 17:40:00|8545.5|8530.5|8548|8533|8548|8533|8542.8|8527.8|59
1623087900000|2021-06-07 17:45:00|8547.5|8532.5|8541|8526|8547.5|8532.5|8538.1|8523.1|119
1623088200000|2021-06-07 17:50:00|8541.3|8526.3|8542|8527|8547.8|8532.8|8540.5|8525.5|94
1623088500000|2021-06-07 17:55:00|8542.3|8527.3|8545.9|8530.9|8554.6|8539.6|8542.3|8527.3|176
1623088800000|2021-06-07 18:00:00|8545.6|8530.6|8549|8534|8552.5|8537.5|8543.3|8528.3|278
1623089100000|2021-06-07 18:05:00|8548.7|8533.7|8529.9|8514.9|8548.7|8533.7|8529.2|8514.2|475
1623089400000|2021-06-07 18:10:00|8531.2|8516.2|8468.7|8453.7|8533.7|8518.7|8468.7|8453.7|1605
1623089700000|2021-06-07 18:15:00|8469.6|8454.6|8491.8|8466.8|8491.8|8469|8469.6|8454.6|422
1623114000000|2021-06-08 01:00:00|8491.7|8476.7|8512.1|8497.1|8512.3|8497.3|8481.7|8466.7|70
1623114300000|2021-06-08 01:05:00|8512.3|8497.3|8516.4|8501.4|8521.9|8506.9|8509.6|8491.3|59
1623114600000|2021-06-08 01:10:00|8515.9|8500.9|8514.3|8499.3|8516.3|8501.3|8513.8|8498.8|6
1623114900000|2021-06-08 01:15:00|8514.1|8499.1|8496.9|8481.9|8514.1|8499.1|8492.8|8477.8|86
1623115200000|2021-06-08 01:20:00|8498.4|8483.4|8511.2|8496.2|8514.7|8496.4|8498.4|8483.4|3
1623115500000|2021-06-08 01:25:00|8510.4|8495.4|8519.3|8504.3|8519.3|8504.3|8509.2|8491.9|12
1623115800000|2021-06-08 01:30:00|8514.9|8499.9|8514.1|8499.1|8514.9|8499.9|8510.9|8495.9|2
1623116100000|2021-06-08 01:35:00|8514.5|8499.5|8510.3|8495.3|8515.1|8500.1|8509.6|8494.6|2
1623116400000|2021-06-08 01:40:00|8509.6|8494.6|8512.2|8497.2|8515.4|8500.4|8507.6|8492.6|2
1623116700000|2021-06-08 01:45:00|8515.4|8500.4|8515.6|8500.6|8517.3|8502.3|8514.3|8499.3|3
1623117000000|2021-06-08 01:50:00|8518.3|8503.3|8536.8|8511.8|8542.1|8521.7|8518.3|8503.3|74
1623117300000|2021-06-08 01:55:00|8536.6|8511.6|8537.8|8522.8|8543.8|8524.1|8530.8|8506.3|4
1623117600000|2021-06-08 02:00:00|8537.6|8522.6|8539.8|8524.8|8540.5|8525.5|8534.7|8519.7|13
1623117900000|2021-06-08 02:05:00|8540|8525|8547|8532|8547.3|8532.3|8538.6|8523.6|2
1623118200000|2021-06-08 02:10:00|8547.3|8532.3|8544.4|8529.4|8555|8540|8544.4|8529.1|11
1623118500000|2021-06-08 02:15:00|8545.9|8530.9|8550.7|8535.7|8550.9|8535.9|8545.9|8530.9|1
1623118800000|2021-06-08 02:20:00|8550.4|8535.4|8549.7|8534.7|8550.9|8535.9|8549.7|8534.7|1
1623119100000|2021-06-08 02:25:00|8549.9|8534.9|8552.6|8537.6|8552.6|8537.6|8544.9|8529.9|5
1623119400000|2021-06-08 02:30:00|8550.8|8535.8|8555.3|8540.3|8559.7|8544.7|8548.4|8528.1|81
1623119700000|2021-06-08 02:35:00|8555.6|8540.6|8553.2|8538.2|8556|8541|8553.2|8538.2|20
1623120000000|2021-06-08 02:40:00|8553.7|8538.7|8548.8|8533.8|8557.9|8538.9|8548.8|8530.5|6
1623120300000|2021-06-08 02:45:00|8549|8534|8548.8|8533.8|8549.3|8534.3|8548.8|8533.8|0
1623120600000|2021-06-08 02:50:00|8549|8534|8538.7|8513.7|8553.6|8534.3|8538.7|8513.7|1
1623120900000|2021-06-08 02:55:00|8537.4|8512.4|8535.4|8510.4|8549.1|8520.1|8528.4|8508.9|4
1623121200000|2021-06-08 03:00:00|8535.6|8510.6|8540.4|8502.9|8540.4|8510.6|8535.6|8501.1|2
1623121500000|2021-06-08 03:05:00|8539.7|8502.2|8539.2|8501.7|8539.7|8502.2|8538.7|8501.2|0
1623121800000|2021-06-08 03:10:00|8535.4|8510.4|8549.4|8524.4|8549.6|8526.7|8532.1|8510.4|2
1623122100000|2021-06-08 03:15:00|8550|8535|8548.1|8523.1|8554.9|8535|8547.6|8517.4|13
1623122400000|2021-06-08 03:20:00|8547.6|8522.6|8546.4|8521.4|8547.9|8526|8539.2|8520.1|0
1623122700000|2021-06-08 03:25:00|8537.2|8522.2|8549.1|8524.1|8549.1|8526.7|8535.2|8520.2|4
1623123000000|2021-06-08 03:30:00|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|0
1623123300000|2021-06-08 03:35:00|8540.4|8525.4|8548.9|8523.9|8548.9|8525.4|8540.4|8521.3|0
1623123600000|2021-06-08 03:40:00|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|0
1623124500000|2021-06-08 03:55:00|8546|8531|8548.1|8533.1|8548.1|8533.1|8546|8531|0
1623124800000|2021-06-08 04:00:00|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|1
1623125100000|2021-06-08 04:05:00|8547.2|8532.2|8546.4|8531.4|8547.2|8532.2|8546.4|8531.4|0
1623125400000|2021-06-08 04:10:00|8546.9|8531.9|8545.9|8530.9|8546.9|8531.9|8545.9|8530.9|1
1623125700000|2021-06-08 04:15:00|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|0
1623126300000|2021-06-08 04:25:00|8545.9|8530.9|8546.4|8531.4|8546.4|8531.4|8545.9|8530.9|0
1623126600000|2021-06-08 04:30:00|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|0
1623128100000|2021-06-08 04:55:00|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8
1623128400000|2021-06-08 05:00:00|8547.7|8532.7|8553.5|8528.5|8553.5|8532.7|8547.7|8528.2|0
1623128700000|2021-06-08 05:05:00|8553.2|8528.2|8544|8529|8553.5|8532.7|8544|8528.2|0
1623129000000|2021-06-08 05:10:00|||||||||1
1623129300000|2021-06-08 05:15:00|8543.4|8528.4|8543.3|8528.3|8543.6|8528.6|8542.5|8527.5|1
1623129600000|2021-06-08 05:20:00|8539.1|8524.1|8537|8522|8539.1|8524.1|8532.5|8509.1|3
1623129900000|2021-06-08 05:25:00|8534.3|8519.3|8529.6|8504.6|8535.6|8519.3|8526.6|8504.6|1
1623130200000|2021-06-08 05:30:00|8529.9|8504.9|8526.4|8511.4|8530.4|8511.4|8525.6|8504.9|1
1623130800000|2021-06-08 05:40:00|8526.7|8511.7|8526.2|8511.2|8526.7|8511.7|8525.9|8510.9|3
1623131100000|2021-06-08 05:45:00|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|2
1623131400000|2021-06-08 05:50:00|8531.1|8516.1|8530.1|8515.1|8538.1|8517.4|8529.1|8511.7|0
1623131700000|2021-06-08 05:55:00|8529.9|8514.9|8529.6|8514.6|8529.9|8514.9|8529.4|8514.4|22
1623132000000|2021-06-08 06:00:00|8529.4|8514.4|8531.4|8516.4|8531.4|8516.4|8529.4|8514.4|38
1623132300000|2021-06-08 06:05:00|8531.7|8516.7|8544.9|8529.9|8544.9|8529.9|8531.5|8516.5|3
1623132600000|2021-06-08 06:10:00|8545.6|8530.6|8548.4|8523.4|8551.9|8536.9|8544.7|8523.1|1
1623132900000|2021-06-08 06:15:00|8538.4|8519.7|8547.1|8522.1|8547.8|8522.8|8538.4|8519.7|0
1623133200000|2021-06-08 06:20:00|8547.4|8522.4|8546.9|8521.9|8547.7|8522.7|8546.9|8521.9|0
1623133500000|2021-06-08 06:25:00|8547.2|8522.2|8545.5|8508|8550|8529.3|8538.9|8508|14
1623133800000|2021-06-08 06:30:00|8539.4|8514.4|8539.6|8524.6|8539.6|8524.6|8538.2|8514.4|0
1623134100000|2021-06-08 06:35:00|8538.9|8523.9|8544.8|8519.8|8544.8|8527.1|8538.3|8518.8|5
1623134400000|2021-06-08 06:40:00|8540.4|8525.4|8538.2|8523.2|8547.5|8532.5|8538.2|8521.4|2
1623134700000|2021-06-08 06:45:00|8537.9|8522.9|8540.9|8525.9|8541.2|8526.2|8537.9|8522.9|20
1623135000000|2021-06-08 06:50:00|8540.8|8525.8|8540.5|8525.5|8544.3|8527.3|8537.8|8518.6|7
1623135300000|2021-06-08 06:55:00|8539.9|8524.9|8554.8|8539.8|8555.3|8540.3|8539|8522.2|52
1623135600000|2021-06-08 07:00:00|8555.3|8540.3|8561.7|8546.7|8561.7|8546.7|8554.4|8539.4|37
1623135900000|2021-06-08 07:05:00|8561.5|8546.5|8564.1|8549.1|8576.6|8561.5|8561.3|8546.3|15
1623136200000|2021-06-08 07:10:00|8562.7|8547.7|8560.3|8535.3|8562.7|8547.7|8549.8|8534.8|5
1623136500000|2021-06-08 07:15:00|8560.6|8535.6|8555.8|8540.8|8561.2|8540.8|8555.3|8535.1|2
1623136800000|2021-06-08 07:20:00|8555.5|8540.5|8552.8|8537.8|8555.5|8540.5|8552.8|8537.8|0
1623137100000|2021-06-08 07:25:00|8553|8538|8559.5|8544.5|8560|8545|8550.8|8535.8|6
1623137400000|2021-06-08 07:30:00|8559.7|8544.7|8554.3|8539.3|8559.7|8544.7|8554.3|8539.3|1
1623137700000|2021-06-08 07:35:00|8561.3|8536.3|8554.8|8539.8|8561.3|8539.8|8553.3|8536.3|0
1623138000000|2021-06-08 07:40:00|8555|8540|8559.5|8544.5|8565.5|8545.3|8554.8|8539.8|24
1623138300000|2021-06-08 07:45:00|8560.2|8545.2|8562|8547|8565|8548.5|8559.1|8540|19
1623138600000|2021-06-08 07:50:00|8563.5|8548.5|8562.7|8547.7|8563.5|8548.5|8561.6|8546.6|17
1623138900000|2021-06-08 07:55:00|8562.4|8547.4|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139200000|2021-06-08 08:00:00|8562.7|8547.7|8561.9|8546.9|8562.7|8547.7|8561.9|8546.9|0
1623139500000|2021-06-08 08:05:00|8562.2|8547.2|8560.3|8545.3|8562.2|8547.2|8560.3|8545.3|3
1623139800000|2021-06-08 08:10:00|8560.5|8545.5|8561|8546|8561|8546|8560|8545|0
1623140100000|2021-06-08 08:15:00|8561.2|8546.2|8562.3|8547.3|8562.3|8547.3|8561|8546|0
1623140400000|2021-06-08 08:20:00|8562.5|8547.5|8564.7|8549.7|8564.7|8549.7|8562.5|8547.5|2
1623140700000|2021-06-08 08:25:00|8565|8550|8544.1|8529.1|8566|8551|8543.9|8528.9|10
1623141000000|2021-06-08 08:30:00|8544.4|8529.4|8544.6|8529.6|8544.9|8529.9|8544.1|8529.1|0
1623141300000|2021-06-08 08:35:00|8544.4|8529.4|8537.7|8522.7|8544.6|8529.6|8537.4|8522.4|2
1623141600000|2021-06-08 08:40:00|8537.4|8522.4|8537.7|8522.7|8538.6|8523.6|8537.2|8522.2|11
1623141900000|2021-06-08 08:45:00|8537.9|8522.9|8529.1|8514.1|8539.1|8524.1|8529.1|8514.1|32
1623142200000|2021-06-08 08:50:00|8528.6|8513.6|8535.3|8520.3|8537|8522|8526.3|8511.3|25
1623142500000|2021-06-08 08:55:00|8535.5|8520.5|8533.7|8518.7|8536.4|8521.4|8533.7|8518.7|17
1623142800000|2021-06-08 09:00:00|8531.2|8516.2|8537.5|8522.5|8537.5|8522.5|8531.2|8516.2|6
1623143100000|2021-06-08 09:05:00|8537.8|8522.8|8527.3|8512.3|8537.8|8522.8|8526.1|8511.1|2
1623143400000|2021-06-08 09:10:00|8527.6|8512.6|8533.8|8518.8|8533.8|8518.8|8526.9|8511.9|9
1623143700000|2021-06-08 09:15:00|8534.4|8519.4|8536.8|8521.8|8537.3|8522.3|8533.4|8518.4|3
1623144000000|2021-06-08 09:20:00|8538.6|8523.6|8540.9|8525.9|8540.9|8525.9|8538.6|8523.6|1
1623144300000|2021-06-08 09:25:00|8540.6|8525.6|8556|8531|8560|8545|8540.6|8525.6|41
1623144600000|2021-06-08 09:30:00|8556.5|8531.5|8548|8533|8556.7|8536.5|8547.8|8531.3|0
1623144900000|2021-06-08 09:35:00|8547.5|8532.5|8546.3|8531.3|8547.7|8532.7|8545.8|8530.8|0
1623145200000|2021-06-08 09:40:00|8546.1|8531.1|8551.1|8536.1|8551.1|8536.1|8545.8|8530.8|11
1623145500000|2021-06-08 09:45:00|8550.8|8535.8|8556.5|8531.5|8556.8|8536.1|8550.8|8531.5|0
1623145800000|2021-06-08 09:50:00|8556.3|8531.3|8557.8|8532.8|8557.8|8532.8|8556|8531|0
1623146100000|2021-06-08 09:55:00|8557.5|8532.5|8555.5|8540.5|8557.5|8540.5|8551.6|8531.9|4
1623146400000|2021-06-08 10:00:00|8555.8|8540.8|8555.3|8540.3|8555.8|8540.8|8555|8540|0
1623146700000|2021-06-08 10:05:00|8555.5|8540.5|8555.3|8540.3|8555.8|8540.8|8554.8|8539.8|0
1623147000000|2021-06-08 10:10:00|8555.5|8540.5|8553.3|8538.3|8555.8|8540.8|8553.3|8538.3|1
1623147300000|2021-06-08 10:15:00|8553.1|8538.1|8552.5|8537.5|8553.1|8538.1|8552.5|8537.5|41
1623147600000|2021-06-08 10:20:00|8551.5|8536.5|8544|8529|8552.2|8537.2|8544|8529|10
1623147900000|2021-06-08 10:25:00|8544.2|8529.2|8553.5|8538.5|8554.8|8539.8|8544|8529|1
1623148200000|2021-06-08 10:30:00|8553.8|8538.8|8553.7|8538.7|8555.3|8540.3|8553.5|8538.5|2
1623148500000|2021-06-08 10:35:00|8554.2|8539.2|8550.5|8535.5|8554.2|8539.2|8550.5|8535.5|75
1623148800000|2021-06-08 10:40:00|8550.8|8535.8|8546.8|8531.8|8550.8|8535.8|8546.6|8531.6|1
1623149100000|2021-06-08 10:45:00|8547|8532|8541.3|8526.3|8547|8532|8541.3|8526.3|1
1623149400000|2021-06-08 10:50:00|8541.8|8526.8|8539.8|8524.8|8541.8|8526.8|8539|8524|5
1623149700000|2021-06-08 10:55:00|8540|8525|8548.6|8523.6|8548.8|8525.3|8539.8|8521.9|0
1623150000000|2021-06-08 11:00:00|8543.8|8528.8|8535|8520|8549|8528.8|8535|8520|3
1623150300000|2021-06-08 11:05:00|8534.7|8519.7|8536.9|8521.9|8539.3|8524.3|8534.7|8519.7|5
1623150600000|2021-06-08 11:10:00|8537.2|8522.2|8539.1|8524.1|8539.8|8524.8|8533.2|8518.2|31
1623150900000|2021-06-08 11:15:00|8539.3|8524.3|8548.2|8533.2|8548.2|8533.2|8539.3|8524.3|7
1623151200000|2021-06-08 11:20:00|8553.6|8538.6|8554.1|8539.1|8556.2|8541.2|8552.9|8537.9|10
1623151500000|2021-06-08 11:25:00|8554.6|8539.6|8556.9|8541.9|8566.3|8551.3|8554.6|8539.6|19
1623151800000|2021-06-08 11:30:00|8556.1|8541.1|8560|8545|8563.5|8548.5|8556.1|8541.1|9
1623152100000|2021-06-08 11:35:00|8559.2|8544.2|8559.7|8544.7|8561.5|8546.5|8559.2|8544.2|0
1623152400000|2021-06-08 11:40:00|8559.9|8544.9|8563.5|8548.5|8565|8550|8559.7|8544.7|7
1623152700000|2021-06-08 11:45:00|8563.1|8548.1|8569.1|8554.1|8571|8556|8563.1|8548.1|15
1623153000000|2021-06-08 11:50:00|8568.9|8553.9|8564.6|8549.6|8568.9|8553.9|8564.4|8549.4|3
1623153300000|2021-06-08 11:55:00|8564.4|8549.4|8563.9|8548.9|8565.6|8550.6|8563.5|8548.5|24
1623153600000|2021-06-08 12:00:00|8563.7|8548.7|8570.2|8555.2|8572.2|8557.2|8553.7|8538.7|23
1623153900000|2021-06-08 12:05:00|8570.9|8555.9|8573.5|8558.5|8573.8|8558.8|8558.7|8543.7|75
1623154200000|2021-06-08 12:10:00|8573.8|8558.8|8572.1|8557.1|8576.8|8561.8|8571.8|8556.8|39
1623154500000|2021-06-08 12:15:00|8571.5|8556.5|8563.2|8548.2|8575.9|8560.9|8561|8546|34
1623154800000|2021-06-08 12:20:00|8563.4|8548.4|8560.9|8545.9|8567.4|8552.4|8557.9|8542.9|29
1623155100000|2021-06-08 12:25:00|8561.1|8546.1|8557.9|8542.9|8562.7|8547.7|8556.5|8541.5|28
1623155400000|2021-06-08 12:30:00|8557.4|8542.4|8553.4|8538.4|8561.3|8546.3|8551.4|8536.4|32
1623155700000|2021-06-08 12:35:00|8555.4|8540.4|8545.9|8530.9|8558.3|8543.3|8545.9|8530.9|35
1623156000000|2021-06-08 12:40:00|8545.7|8530.7|8533.6|8518.6|8545.7|8530.7|8533.6|8518.6|61
1623156300000|2021-06-08 12:45:00|8534.1|8519.1|8531.4|8516.4|8534.4|8519.4|8528.9|8513.9|64
1623156600000|2021-06-08 12:50:00|8530.1|8515.1|8530.4|8515.4|8532.3|8517.3|8529.8|8514.8|35
1623156900000|2021-06-08 12:55:00|8534.4|8519.4|8527.3|8512.3|8542.1|8527.1|8527.3|8512.3|70
1623157200000|2021-06-08 13:00:00|8527.9|8512.9|8524.9|8509.9|8528.9|8513.9|8517|8502|32
1623157500000|2021-06-08 13:05:00|8525.1|8510.1|8530|8515|8534.9|8519.9|8525.1|8510.1|30
1623157800000|2021-06-08 13:10:00|8529.8|8514.8|8534.8|8519.8|8537.3|8522.3|8529.3|8514.3|7
1623158100000|2021-06-08 13:15:00|8534.6|8519.6|8531.5|8516.5|8537.3|8522.3|8531.3|8516.3|111
1623158400000|2021-06-08 13:20:00|8531.3|8516.3|8545|8530|8546.4|8531.4|8531|8516|39
1623158700000|2021-06-08 13:25:00|8545.2|8530.2|8548.2|8533.2|8551.7|8536.7|8544.7|8529.7|48
1623159000000|2021-06-08 13:30:00|8548.5|8533.5|8550.1|8535.1|8559|8544|8548.5|8533.5|149
1623159300000|2021-06-08 13:35:00|8550.3|8535.3|8556.3|8541.3|8559.3|8544.3|8549.5|8534.5|133
1623159600000|2021-06-08 13:40:00|8556|8541|8565.7|8550.7|8566.4|8551.4|8554|8539|39
1623159900000|2021-06-08 13:45:00|8565.9|8550.9|8574.3|8559.3|8575.1|8560.1|8560.3|8545.3|95
1623160200000|2021-06-08 13:50:00|8573.4|8558.4|8587.3|8572.3|8590.3|8575.3|8573.4|8558.4|88
1623160500000|2021-06-08 13:55:00|8587|8572|8581.9|8566.9|8587.3|8572.3|8579.1|8564.1|84
1623160800000|2021-06-08 14:00:00|8582.8|8567.8|8582.9|8567.9|8590.3|8575.3|8582.8|8567.8|86
1623161100000|2021-06-08 14:05:00|8583.1|8568.1|8593.8|8578.8|8599.5|8584.5|8581.9|8566.9|130
1623161400000|2021-06-08 14:10:00|8594.2|8579.2|8587.7|8572.7|8602.2|8587.2|8587.3|8572.3|145
1623161700000|2021-06-08 14:15:00|8588|8573|8577.9|8562.9|8592.8|8577.8|8574.3|8559.3|108
1623162000000|2021-06-08 14:20:00|8577.7|8562.7|8564.2|8549.2|8580.1|8565.1|8564.2|8549.2|136
1623162300000|2021-06-08 14:25:00|8565.2|8550.2|8543.3|8528.3|8569.2|8554.2|8541.1|8526.1|118
1623162600000|2021-06-08 14:30:00|8543|8528|8574|8559|8574|8559|8540.6|8525.6|176
1623162900000|2021-06-08 14:35:00|8574.5|8559.5|8572.7|8557.7|8579.8|8564.8|8567.2|8552.2|142
1623163200000|2021-06-08 14:40:00|8573.4|8558.4|8591.7|8576.7|8592.9|8577.9|8573.4|8558.4|101
1623163500000|2021-06-08 14:45:00|8592|8577|8603.3|8588.3|8603.3|8588.3|8592|8577|163
1623163800000|2021-06-08 14:50:00|8603.5|8588.5|8618.5|8603.5|8618.7|8603.7|8602.5|8587.5|213
1623164100000|2021-06-08 14:55:00|8619|8604|8619.8|8604.8|8630.7|8615.7|8615.9|8600.9|215
1623164400000|2021-06-08 15:00:00|8620.6|8605.6|8605.8|8590.8|8622.4|8607.4|8601.7|8586.7|280
1623164700000|2021-06-08 15:05:00|8606.1|8591.1|8596.2|8581.2|8617.5|8602.5|8596.2|8581.2|104
1623165000000|2021-06-08 15:10:00|8593.7|8578.7|8595.1|8580.1|8606.3|8591.3|8588.2|8573.2|54
1623165300000|2021-06-08 15:15:00|8595.3|8580.3|8593.7|8578.7|8601.6|8586.6|8591.3|8576.3|56
1623165600000|2021-06-08 15:20:00|8594.2|8579.2|8611.1|8596.1|8616.1|8601.1|8593.7|8578.7|77
1623165900000|2021-06-08 15:25:00|8610.9|8595.9|8614.2|8599.2|8617.6|8602.6|8610.9|8595.9|60
1623166200000|2021-06-08 15:30:00|8614.5|8599.5|8613.8|8598.8|8620.8|8605.8|8609.8|8594.8|84
1623166500000|2021-06-08 15:35:00|8614.1|8599.1|8619.3|8604.3|8620.6|8605.6|8612.8|8597.8|42
1623166800000|2021-06-08 15:40:00|8619.6|8604.6|8623|8608|8638|8623|8619.6|8604.6|104
1623167100000|2021-06-08 15:45:00|8623.5|8608.5|8627.4|8612.4|8633.3|8618.3|8621.8|8606.8|83
1623167400000|2021-06-08 15:50:00|8627.1|8612.1|8627.9|8612.9|8629.9|8614.9|8621.2|8606.2|64
1623167700000|2021-06-08 15:55:00|8628.2|8613.2|8620.4|8605.4|8632.4|8617.4|8619.9|8604.9|69
1623168000000|2021-06-08 16:00:00|8620.1|8605.1|8603.5|8588.5|8622.9|8607.9|8597.3|8582.3|123
1623168300000|2021-06-08 16:05:00|8604.8|8589.8|8603.5|8588.5|8608.5|8593.5|8598.2|8583.2|105
1623168600000|2021-06-08 16:10:00|8604.2|8589.2|8592.8|8577.8|8611.2|8596.2|8588.4|8573.4|131
1623168900000|2021-06-08 16:15:00|8595.5|8580.5|8592.1|8577.1|8605.6|8590.6|8590.3|8575.3|87
1623169200000|2021-06-08 16:20:00|8592.3|8577.3|8585.7|8570.7|8600.8|8585.8|8584.2|8569.2|111
1623169500000|2021-06-08 16:25:00|8585.9|8570.9|8597|8582|8597.2|8582.2|8582.7|8567.7|81
1623169800000|2021-06-08 16:30:00|8597.4|8582.4|8606.2|8591.2|8606.2|8591.2|8590.7|8575.7|86
1623170100000|2021-06-08 16:35:00|8606.9|8591.9|8609.7|8594.7|8615.4|8600.4|8603.7|8588.7|103
1623170400000|2021-06-08 16:40:00|8610.1|8595.1|8603.5|8588.5|8615.4|8600.4|8602.7|8587.7|64
1623170700000|2021-06-08 16:45:00|8603.7|8588.7|8598.5|8583.5|8609.2|8594.2|8598.3|8583.3|102
1623171000000|2021-06-08 16:50:00|8599.1|8584.1|8596.9|8581.9|8600.2|8585.2|8590|8575|66
1623171300000|2021-06-08 16:55:00|8597.5|8582.5|8611.2|8596.2|8611.7|8596.7|8597.5|8582.5|55
1623171600000|2021-06-08 17:00:00|8610.2|8595.2|8602|8587|8610.2|8595.2|8602|8587|55
1623171900000|2021-06-08 17:05:00|8601.7|8586.7|8590.9|8575.9|8606.5|8591.5|8588.6|8573.6|60
1623172200000|2021-06-08 17:10:00|8591.6|8576.6|8586.6|8571.6|8595.3|8580.3|8575.9|8560.9|70
1623172500000|2021-06-08 17:15:00|8587.3|8572.3|8592.6|8577.6|8592.9|8577.9|8587.3|8572.3|104
1623172800000|2021-06-08 17:20:00|8592.2|8577.2|8593.1|8578.1|8599|8584|8591.1|8576.1|97
1623173100000|2021-06-08 17:25:00|8592.5|8577.5|8602.6|8587.6|8602.6|8587.6|8592.5|8577.5|44
1623173400000|2021-06-08 17:30:00|8603.5|8588.5|8614.6|8599.6|8615.5|8600.5|8602.7|8587.7|104
1623173700000|2021-06-08 17:35:00|8614.2|8599.2|8614.1|8599.1|8615.9|8600.9|8608.1|8593.1|62
1623174000000|2021-06-08 17:40:00|8613.9|8598.9|8613.8|8598.8|8618.4|8603.4|8613.1|8598.1|50
1623174300000|2021-06-08 17:45:00|8615|8600|8618|8603|8620|8605|8615|8600|76
1623174600000|2021-06-08 17:50:00|8617.8|8602.8|8607.3|8592.3|8618.8|8603.8|8604.3|8589.3|56
1623174900000|2021-06-08 17:55:00|8609|8594|8613|8598|8613.3|8598.3|8605.4|8590.4|73
1623175200000|2021-06-08 18:00:00|8613.5|8598.5|8604.5|8589.5|8615.6|8600.6|8594.5|8579.5|405
1623175500000|2021-06-08 18:05:00|8604.2|8589.2|8598.5|8583.5|8609.1|8594.1|8598.3|8583.3|445
1623175800000|2021-06-08 18:10:00|8598.2|8583.2|8561|8546|8600.5|8585.5|8559.3|8544.3|1622
1623176100000|2021-06-08 18:15:00|8561.2|8546.2|8577.8|8562.8|8602.3|8587.3|8560.2|8545.2|379
1623200400000|2021-06-09 01:00:00|8581.4|8556.4|8609.2|8594.2|8610.2|8594.7|8576.3|8556.4|41
1623200700000|2021-06-09 01:05:00|8610|8595|8618.3|8603.3|8619.2|8604.2|8610|8595|3
1623201000000|2021-06-09 01:10:00|8619.1|8604.1|8623.9|8608.9|8624.9|8609.9|8612.8|8597.8|31
1623201300000|2021-06-09 01:15:00|8624.6|8609.6|8640.4|8625.4|8646.3|8628.6|8624.6|8609.6|5
1623201600000|2021-06-09 01:20:00|8641.5|8626.5|8640.2|8625.2|8645.2|8630.2|8640.2|8625.2|18
1623201900000|2021-06-09 01:25:00|8637.3|8622.3|8642.2|8627.2|8643.2|8628.2|8635.2|8620.2|4
1623202200000|2021-06-09 01:30:00|8642.4|8627.4|8636.6|8621.6|8642.7|8627.7|8636.1|8621.1|10
1623202500000|2021-06-09 01:35:00|8636.1|8621.1|8635.4|8620.4|8636.1|8621.1|8635.2|8620.2|0
1623202800000|2021-06-09 01:40:00|8635.2|8620.2|8635.4|8620.4|8635.9|8620.9|8633.2|8618.2|2
1623203400000|2021-06-09 01:50:00|8635.9|8620.9|8636.4|8621.4|8636.4|8621.4|8635.9|8620.9|0
1623203700000|2021-06-09 01:55:00|8634.2|8619.2|8638.6|8623.6|8638.6|8623.6|8634.2|8619.2|10
1623204000000|2021-06-09 02:00:00|8638.4|8623.4|8636.3|8621.3|8638.4|8623.4|8635.4|8620.4|1
1623204300000|2021-06-09 02:05:00|8636.1|8621.1|8635.9|8620.9|8636.1|8621.1|8635.4|8620.4|1
1623204600000|2021-06-09 02:10:00|8636.1|8621.1|8639.6|8624.6|8640.6|8625.6|8635.9|8620.9|3
1623204900000|2021-06-09 02:15:00|8639.4|8624.4|8641|8626|8641.4|8626.4|8639.1|8624.1|0
1623205200000|2021-06-09 02:20:00|||||||||10
1623205500000|2021-06-09 02:25:00|8641.5|8626.5|8643.1|8628.1|8645|8630|8641.5|8626.5|1
1623205800000|2021-06-09 02:30:00|8643.6|8628.6|8645.3|8630.3|8646.9|8631.9|8643.1|8628.1|21
1623206100000|2021-06-09 02:35:00|8646.9|8631.9|8647.7|8632.7|8647.7|8632.7|8645.3|8630.3|0
1623206400000|2021-06-09 02:40:00|8648.2|8633.2|8647.7|8632.7|8648.2|8633.2|8647.7|8632.7|0
1623206700000|2021-06-09 02:45:00|8647.2|8632.2|8646.9|8631.9|8647.2|8632.2|8646.9|8631.9|0
1623207000000|2021-06-09 02:50:00|8647.1|8632.1|8648.5|8633.5|8648.7|8633.7|8645.1|8630.1|49
1623207300000|2021-06-09 02:55:00|8648.7|8633.7|8647.9|8632.9|8650|8635|8647.9|8632.9|1
1623207600000|2021-06-09 03:00:00|8646.6|8631.6|8634.4|8619.4|8646.6|8631.6|8634.4|8619.4|0
1623207900000|2021-06-09 03:05:00|8633.3|8618.3|8633.4|8618.4|8635.9|8620.9|8629.5|8614.5|23
1623208200000|2021-06-09 03:10:00|8633.5|8618.5|8635.2|8620.2|8635.2|8620.2|8632|8617|2
1623208500000|2021-06-09 03:15:00|8636.6|8621.6|8639.3|8624.3|8644.2|8629.2|8636.6|8621.6|16
1623208800000|2021-06-09 03:20:00|8637.3|8622.3|8639.3|8624.3|8639.3|8624.3|8637.3|8622.3|0
1623209100000|2021-06-09 03:25:00|8638|8623|8639|8624|8644|8624.2|8636.3|8618|6
1623209400000|2021-06-09 03:30:00|8639.5|8624.5|8636.5|8621.5|8641.2|8624.5|8636.5|8615.7|2
1623209700000|2021-06-09 03:35:00|8641|8616|8639.8|8614.8|8641|8616|8639.8|8614.8|0
1623210000000|2021-06-09 03:40:00|8640.3|8615.3|8631.5|8616.5|8640.5|8616.5|8631.5|8614.8|0
1623210300000|2021-06-09 03:45:00|8631.8|8616.8|8631.8|8616.8|8632.3|8617.3|8631.5|8616.5|1
1623210600000|2021-06-09 03:50:00|8632|8617|8632.3|8617.3|8632.3|8617.3|8632|8617|3
1623210900000|2021-06-09 03:55:00|8634.3|8619.3|8632.3|8617.3|8634.3|8619.3|8630.3|8615.3|14
1623211200000|2021-06-09 04:00:00|8633.5|8618.5|8634.4|8619.4|8634.4|8619.4|8633.3|8618.3|36
1623211500000|2021-06-09 04:05:00|8634.1|8619.1|8634.9|8619.9|8634.9|8619.9|8634.1|8619.1|3
1623212100000|2021-06-09 04:15:00|8635.5|8620.5|8636|8621|8636|8621|8635.5|8620.5|0
1623212400000|2021-06-09 04:20:00|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623213000000|2021-06-09 04:30:00|8636|8621|8636.1|8621.1|8636.3|8621.3|8636|8621|13
1623214200000|2021-06-09 04:50:00|8635.8|8620.8|8635.6|8620.6|8635.8|8620.8|8635.6|8620.6|4
1623215100000|2021-06-09 05:05:00|8635.4|8620.4|8635.1|8620.1|8635.4|8620.4|8634.6|8619.6|1
1623216000000|2021-06-09 05:20:00|8635.4|8620.4|8636.7|8621.7|8636.7|8621.7|8635.4|8620.4|0
1623216900000|2021-06-09 05:35:00|8636.2|8621.2|8637.7|8622.7|8638|8623|8636.2|8621.2|1
1623217200000|2021-06-09 05:40:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623217500000|2021-06-09 05:45:00|8638|8623|8637.4|8622.4|8638|8623|8637.3|8622.3|1
1623217800000|2021-06-09 05:50:00|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623218400000|2021-06-09 06:00:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623218700000|2021-06-09 06:05:00|8637.6|8622.6|8637.1|8622.1|8637.6|8622.6|8636.7|8621.7|0
1623219000000|2021-06-09 06:10:00|8637.6|8622.6|8637.2|8622.2|8637.6|8622.6|8636.2|8621.2|0
1623219300000|2021-06-09 06:15:00|8637.6|8622.6|8634.7|8619.7|8637.6|8622.6|8634.7|8619.7|0
1623219600000|2021-06-09 06:20:00|8636|8621|8636|8621|8636|8621|8633|8618|5
1623219900000|2021-06-09 06:25:00|8635.5|8620.5|8635.4|8620.4|8636.8|8621.8|8635.3|8620.3|1
1623220200000|2021-06-09 06:30:00|8636.3|8621.3|8638.9|8623.9|8640.3|8625.3|8636.3|8621.3|8
1623220500000|2021-06-09 06:35:00|8639.2|8624.2|8639.4|8624.4|8639.9|8624.9|8638.4|8623.4|0
1623220800000|2021-06-09 06:40:00|8639.6|8624.6|8640.4|8625.4|8643.2|8628.2|8639.4|8624.4|3
1623221100000|2021-06-09 06:45:00|8641.1|8626.1|8639.2|8624.2|8641.3|8626.3|8639.2|8624.2|5
1623221400000|2021-06-09 06:50:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639|8624|0
1623221700000|2021-06-09 06:55:00|8639.6|8624.6|8634.9|8619.9|8639.6|8624.6|8630.8|8615.8|5
1623222000000|2021-06-09 07:00:00|8636.9|8621.9|8644.4|8629.4|8650|8630.5|8634|8619|48
1623222300000|2021-06-09 07:05:00|8644.9|8629.9|8633.9|8618.9|8644.9|8629.9|8633.4|8618.4|20
1623222600000|2021-06-09 07:10:00|8633.6|8618.6|8634.6|8619.6|8634.9|8619.9|8631.1|8616.1|5
1623222900000|2021-06-09 07:15:00|8634.9|8619.9|8634.2|8619.2|8635.4|8620.4|8631.6|8616.6|5
1623223200000|2021-06-09 07:20:00|8634.4|8619.4|8635.8|8620.8|8636.2|8621.2|8634.2|8619.2|0
1623223500000|2021-06-09 07:25:00|8636.2|8621.2|8632.8|8617.8|8636.2|8621.2|8632.8|8617.8|0
1623223800000|2021-06-09 07:30:00|8633.7|8618.7|8634.3|8619.3|8635.2|8620.2|8633.7|8618.7|0
1623224100000|2021-06-09 07:35:00|8634.7|8619.7|8633.5|8618.5|8634.7|8619.7|8633.5|8618.5|0
1623224400000|2021-06-09 07:40:00|8633.9|8618.9|8604.4|8589.4|8633.9|8618.9|8604.4|8589.4|19
1623224700000|2021-06-09 07:45:00|8604.2|8589.2|8610.7|8595.7|8612.5|8597.5|8604.2|8589.2|3
1623225000000|2021-06-09 07:50:00|8611.1|8596.1|8610.6|8595.6|8611.1|8596.1|8608.4|8593.4|9
1623225300000|2021-06-09 07:55:00|8610.8|8595.8|8607.9|8592.9|8611.2|8596.2|8607.6|8592.6|16
1623225600000|2021-06-09 08:00:00|8607.7|8592.7|8610.5|8595.5|8617|8602|8607.7|8592.7|9
1623225900000|2021-06-09 08:05:00|8610.9|8595.9|8616.3|8601.3|8617|8602|8610.5|8595.5|6
1623226200000|2021-06-09 08:10:00|8615.5|8600.5|8615|8600|8615.5|8600.5|8611.9|8596.9|2
1623226500000|2021-06-09 08:15:00|8614.2|8599.2|8612.4|8597.4|8614.2|8599.2|8610.8|8595.8|5
1623226800000|2021-06-09 08:20:00|8612.6|8597.6|8616.4|8601.4|8616.4|8601.4|8612.6|8597.6|1
1623227100000|2021-06-09 08:25:00|8616.2|8601.2|8616.4|8601.4|8616.4|8601.4|8615.4|8600.4|0
1623227400000|2021-06-09 08:30:00|8616.6|8601.6|8619.2|8604.2|8619.2|8604.2|8616.6|8601.6|0
1623227700000|2021-06-09 08:35:00|8618.8|8603.8|8621|8606|8621|8606|8618.8|8603.8|0
1623228000000|2021-06-09 08:40:00|8620.7|8605.7|8622.8|8607.8|8623|8608|8620.7|8605.7|13
1623228300000|2021-06-09 08:45:00|8622.2|8607.2|8625.8|8610.8|8626.5|8611.5|8621.4|8606.4|11
1623228600000|2021-06-09 08:50:00|8626|8611|8622|8607|8626.5|8611.5|8622|8607|4
1623228900000|2021-06-09 08:55:00|8621.8|8606.8|8622|8607|8622|8607|8621.5|8606.5|5
1623229200000|2021-06-09 09:00:00|8622.3|8607.3|8624.3|8609.3|8624.3|8609.3|8622.3|8607.3|1
1623229500000|2021-06-09 09:05:00|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|1
1623229800000|2021-06-09 09:10:00|8624.2|8609.2|8621.1|8606.1|8624.8|8609.8|8621.1|8606.1|11
1623230100000|2021-06-09 09:15:00|8618.5|8603.5|8622.6|8607.6|8623.2|8608.2|8612.7|8597.7|24
1623230400000|2021-06-09 09:20:00|8622.3|8607.3|8629.3|8614.3|8631.1|8616.1|8621.7|8606.7|46
1623230700000|2021-06-09 09:25:00|8630.6|8615.6|8637|8622|8637.5|8622.5|8629.3|8614.3|16
1623231000000|2021-06-09 09:30:00|8637.3|8622.3|8637.7|8622.7|8637.9|8622.9|8636.3|8621.3|12
1623231300000|2021-06-09 09:35:00|8636|8621|8634.2|8619.2|8636|8621|8630.8|8615.8|11
1623231600000|2021-06-09 09:40:00|8629.5|8614.5|8623.5|8608.5|8629.5|8614.5|8622.3|8607.3|2
1623231900000|2021-06-09 09:45:00|8623.8|8608.8|8624.3|8609.3|8624.3|8609.3|8623.8|8608.8|0
1623232200000|2021-06-09 09:50:00|8624.5|8609.5|8624.1|8609.1|8624.5|8609.5|8624.1|8609.1|1
1623232500000|2021-06-09 09:55:00|8624.3|8609.3|8628.3|8613.3|8630|8615|8624.1|8609.1|6
1623232800000|2021-06-09 10:00:00|8627.5|8612.5|8621|8606|8627.5|8612.5|8620.2|8605.2|43
1623233100000|2021-06-09 10:05:00|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.2|8606.2|2
1623233400000|2021-06-09 10:10:00|8621.3|8606.3|8629.5|8614.5|8630|8615|8621.3|8606.3|14
1623233700000|2021-06-09 10:15:00|8627.3|8612.3|8624.8|8609.8|8629.8|8614.8|8624.1|8609.1|2
1623234000000|2021-06-09 10:20:00|8624.6|8609.6|8618.6|8603.6|8625.1|8610.1|8618.3|8603.3|14
1623234300000|2021-06-09 10:25:00|8618.8|8603.8|8615.3|8600.3|8622.5|8607.5|8614.8|8599.8|3
1623234600000|2021-06-09 10:30:00|8614.7|8599.7|8615.9|8600.9|8616.1|8601.1|8612|8597|10
1623234900000|2021-06-09 10:35:00|8616.2|8601.2|8626.4|8611.4|8627.1|8612.1|8616.2|8601.2|13
1623235200000|2021-06-09 10:40:00|8626.6|8611.6|8635.6|8620.6|8635.6|8620.6|8626.6|8610.1|7
1623235500000|2021-06-09 10:45:00|8635.8|8620.8|8642.8|8627.8|8642.8|8627.8|8635.8|8620.8|2
1623235800000|2021-06-09 10:50:00|8643.1|8628.1|8638.8|8623.8|8643.3|8628.3|8637.8|8622.8|8
1623236100000|2021-06-09 10:55:00|8638.6|8623.6|8642.1|8627.1|8642.1|8627.1|8636.8|8621.8|3
1623236400000|2021-06-09 11:00:00|8641.5|8626.5|8636.9|8621.9|8642|8627|8636.9|8621.9|13
1623236700000|2021-06-09 11:05:00|8635.9|8620.9|8638.8|8623.8|8639.6|8624.6|8634.9|8619.9|10
1623237000000|2021-06-09 11:10:00|8638.4|8623.4|8639.3|8624.3|8641.6|8626.6|8637.5|8622.5|1
1623237300000|2021-06-09 11:15:00|8639.8|8624.8|8642|8627|8642|8627|8639.8|8624.8|10
1623237600000|2021-06-09 11:20:00|8642.3|8627.3|8647.5|8632.5|8647.5|8632.5|8641.8|8626.8|16
1623237900000|2021-06-09 11:25:00|8647.7|8632.7|8651.6|8636.6|8651.6|8636.6|8647.5|8632.5|1
1623238200000|2021-06-09 11:30:00|8651.9|8636.9|8652.4|8637.4|8652.9|8637.9|8651.9|8636.9|0
1623238500000|2021-06-09 11:35:00|8653.9|8638.9|8654.4|8639.4|8654.5|8639.5|8650.6|8635.6|0
1623238800000|2021-06-09 11:40:00|8652.7|8637.7|8655|8640|8655|8640|8651.6|8636.6|22
1623239100000|2021-06-09 11:45:00|8656.4|8641.4|8659.7|8644.7|8660.6|8645.6|8656.4|8641.4|11
1623239400000|2021-06-09 11:50:00|8660.4|8645.4|8672.5|8657.5|8673.2|8658.2|8660.4|8645.4|96
1623239700000|2021-06-09 11:55:00|8672.4|8657.4|8668|8653|8672.9|8657.9|8668|8653|6
1623240000000|2021-06-09 12:00:00|8667.3|8652.3|8668.1|8653.1|8671.5|8656.5|8666.9|8651.9|26
1623240300000|2021-06-09 12:05:00|8666.6|8651.6|8666.6|8651.6|8666.9|8651.9|8659.4|8644.4|36
1623240600000|2021-06-09 12:10:00|8666.9|8651.9|8665.4|8650.4|8671.9|8656.9|8665.4|8650.4|42
1623240900000|2021-06-09 12:15:00|8665.9|8650.9|8666.5|8651.5|8668.2|8653.2|8665.2|8650.2|20
1623241200000|2021-06-09 12:20:00|8666.3|8651.3|8666.1|8651.1|8668|8653|8665.4|8650.4|20
1623241500000|2021-06-09 12:25:00|8666.3|8651.3|8661.6|8646.6|8666.3|8651.3|8658.1|8643.1|47
1623241800000|2021-06-09 12:30:00|8661.9|8646.9|8657.2|8642.2|8663.1|8648.1|8656.2|8641.2|27
1623242100000|2021-06-09 12:35:00|8657.6|8642.6|8654|8639|8660.2|8645.2|8652.5|8637.5|32
1623242400000|2021-06-09 12:40:00|8654.6|8639.6|8652.4|8637.4|8655.4|8640.4|8651.9|8636.9|11
1623242700000|2021-06-09 12:45:00|8653.1|8638.1|8665.4|8650.4|8666.9|8651.9|8653.1|8638.1|75
1623243000000|2021-06-09 12:50:00|8666.6|8651.6|8672.8|8657.8|8672.8|8657.8|8665.4|8650.4|44
1623243300000|2021-06-09 12:55:00|8673|8658|8664.5|8649.5|8674.7|8659.7|8663.1|8648.1|21
1623243600000|2021-06-09 13:00:00|8664.8|8649.8|8666.4|8651.4|8671.3|8656.3|8664.5|8649.5|103
1623243900000|2021-06-09 13:05:00|8666.6|8651.6|8671.1|8656.1|8676.8|8661.8|8665.9|8650.9|66
1623244200000|2021-06-09 13:10:00|8670.9|8655.9|8672.4|8657.4|8676.1|8661.1|8667.3|8652.3|133
1623244500000|2021-06-09 13:15:00|8674.1|8659.1|8665.4|8650.4|8674.1|8659.1|8665.1|8650.1|33
1623244800000|2021-06-09 13:20:00|8665.6|8650.6|8664.6|8649.6|8665.9|8650.9|8661.9|8646.9|38
1623245100000|2021-06-09 13:25:00|8664.8|8649.8|8661.1|8646.1|8667.1|8652.1|8660.4|8645.4|36
1623245400000|2021-06-09 13:30:00|8660.9|8645.9|8651|8636|8670.4|8655.4|8651|8636|75
1623245700000|2021-06-09 13:35:00|8650.7|8635.7|8654.4|8639.4|8658.6|8643.6|8640.4|8625.4|43
1623246000000|2021-06-09 13:40:00|8654.1|8639.1|8667.9|8652.9|8669.4|8654.4|8654|8639|46
1623246300000|2021-06-09 13:45:00|8668.1|8653.1|8663.6|8648.6|8672.9|8657.9|8661.8|8646.8|121
1623246600000|2021-06-09 13:50:00|8663.8|8648.8|8659.4|8644.4|8664.2|8649.2|8657.8|8642.8|106
1623246900000|2021-06-09 13:55:00|8659.1|8644.1|8648.8|8633.8|8660.1|8645.1|8647.8|8632.8|55
1623247200000|2021-06-09 14:00:00|8649.3|8634.3|8653.6|8638.6|8659.1|8644.1|8649.3|8634.3|55
1623247500000|2021-06-09 14:05:00|8654.4|8639.4|8670.7|8655.7|8672.8|8657.8|8649.6|8634.6|145
1623247800000|2021-06-09 14:10:00|8670.1|8655.1|8656.5|8641.5|8670.1|8655.1|8655.3|8640.3|83
1623248100000|2021-06-09 14:15:00|8656.2|8641.2|8656|8641|8664|8649|8653.8|8638.8|111
1623248400000|2021-06-09 14:20:00|8656.3|8641.3|8636.4|8621.4|8656.8|8641.8|8631.6|8616.6|130
1623248700000|2021-06-09 14:25:00|8636.9|8621.9|8626.3|8611.3|8637|8622|8622.4|8607.4|72
1623249000000|2021-06-09 14:30:00|8626.1|8611.1|8625.1|8610.1|8626.3|8611.3|8609.3|8594.3|130
1623249300000|2021-06-09 14:35:00|8625.8|8610.8|8617.8|8602.8|8629.5|8614.5|8615.8|8600.8|61
1623249600000|2021-06-09 14:40:00|8618|8603|8625.7|8610.7|8625.7|8610.7|8616.2|8601.2|79
1623249900000|2021-06-09 14:45:00|8626.2|8611.2|8614.3|8599.3|8634.6|8619.6|8614.3|8599.3|58
1623250200000|2021-06-09 14:50:00|8612.6|8597.6|8636.6|8621.6|8636.6|8621.6|8609.4|8594.4|129
1623250500000|2021-06-09 14:55:00|8637.1|8622.1|8628.6|8613.6|8637.1|8622.1|8621.6|8606.6|106
1623250800000|2021-06-09 15:00:00|8629.6|8614.6|8639|8624|8642.6|8627.6|8629.6|8614.6|141
1623251100000|2021-06-09 15:05:00|8638.7|8623.7|8643|8628|8643.4|8628.4|8628.6|8613.6|68
1623251400000|2021-06-09 15:10:00|8642.4|8627.4|8669.6|8654.6|8669.6|8654.6|8642.4|8627.4|121
1623251700000|2021-06-09 15:15:00|8671|8656|8655.2|8640.2|8672.2|8657.2|8650.9|8635.9|109
1623252000000|2021-06-09 15:20:00|8655.4|8640.4|8663.4|8648.4|8666.7|8651.7|8650|8635|221
1623252300000|2021-06-09 15:25:00|8663.8|8648.8|8655.1|8640.1|8664|8649|8650.4|8635.4|150
1623252600000|2021-06-09 15:30:00|8655.3|8640.3|8659|8644|8664.5|8649.5|8651.6|8636.6|57
1623252900000|2021-06-09 15:35:00|8658.3|8643.3|8660.3|8645.3|8660.3|8645.3|8656|8641|196
1623253200000|2021-06-09 15:40:00|8660.5|8645.5|8669.5|8654.5|8669.5|8654.5|8659.5|8644.5|111
1623253500000|2021-06-09 15:45:00|8669.7|8654.7|8676.4|8661.4|8677.4|8662.4|8669.2|8654.2|161
1623253800000|2021-06-09 15:50:00|8675.9|8660.9|8677.7|8662.7|8678.1|8663.1|8673.3|8658.3|202
1623254100000|2021-06-09 15:55:00|8677.9|8662.9|8686.1|8671.1|8690.1|8675.1|8677.9|8662.9|298
1623254400000|2021-06-09 16:00:00|8686.3|8671.3|8678.4|8663.4|8686.3|8671.3|8676.3|8661.3|109
1623254700000|2021-06-09 16:05:00|8678.6|8663.6|8680.7|8665.7|8683.2|8668.2|8677.5|8662.5|66
1623255000000|2021-06-09 16:10:00|8680.9|8665.9|8671.4|8656.4|8683.2|8668.2|8671.2|8656.2|112
1623255300000|2021-06-09 16:15:00|8671.6|8656.6|8663.8|8648.8|8672.2|8657.2|8663.8|8648.8|103
1623255600000|2021-06-09 16:20:00|8667.8|8652.8|8678.4|8663.4|8678.4|8663.4|8666.8|8651.8|127
1623255900000|2021-06-09 16:25:00|8678.7|8663.7|8676.7|8661.7|8679.7|8664.7|8672.1|8657.1|77
1623256200000|2021-06-09 16:30:00|8676.4|8661.4|8672.9|8657.9|8678.4|8663.4|8672.9|8657.9|48
1623256500000|2021-06-09 16:35:00|8672.6|8657.6|8671.4|8656.4|8674.2|8659.2|8669.9|8654.9|61
1623256800000|2021-06-09 16:40:00|8672.1|8657.1|8671.6|8656.6|8676.4|8661.4|8670.6|8655.6|56
1623257100000|2021-06-09 16:45:00|8673.4|8658.4|8678.3|8663.3|8678.5|8663.5|8673.4|8658.4|55
1623257400000|2021-06-09 16:50:00|8678.5|8663.5|8678.9|8663.9|8679.4|8664.4|8672.1|8657.1|37
1623257700000|2021-06-09 16:55:00|8679.2|8664.2|8676.7|8661.7|8679.9|8664.9|8673.2|8658.2|114
1623258000000|2021-06-09 17:00:00|8676.2|8661.2|8678.2|8663.2|8680.6|8665.6|8675.4|8660.4|66
1623258300000|2021-06-09 17:05:00|8678.7|8663.7|8678.2|8663.2|8679.6|8664.6|8675.3|8660.3|67
1623258600000|2021-06-09 17:10:00|8675.5|8660.5|8670.9|8655.9|8675.9|8660.9|8670.4|8655.4|110
1623258900000|2021-06-09 17:15:00|8671.9|8656.9|8675.7|8660.7|8675.7|8660.7|8665.9|8650.9|115
1623259200000|2021-06-09 17:20:00|8675.9|8660.9|8680.5|8665.5|8683.4|8668.4|8675.9|8660.9|111
1623259500000|2021-06-09 17:25:00|8681|8666|8684|8669|8685.5|8670.5|8680|8665|91
1623259800000|2021-06-09 17:30:00|8683.5|8668.5|8686.5|8671.5|8687.2|8672.2|8682.5|8667.5|43
1623260100000|2021-06-09 17:35:00|8686.7|8671.7|8682.6|8667.6|8688|8673|8682.6|8667.6|122
1623260400000|2021-06-09 17:40:00|8682.8|8667.8|8693.8|8678.8|8693.8|8678.8|8682.5|8667.5|119
1623260700000|2021-06-09 17:45:00|8693.5|8678.5|8692.5|8677.5|8694.5|8679.5|8692.5|8677.5|107
1623261000000|2021-06-09 17:50:00|8692.8|8677.8|8693.5|8678.5|8695.3|8680.3|8690.5|8675.5|142
1623261300000|2021-06-09 17:55:00|8693.8|8678.8|8709.1|8694.1|8712.6|8697.6|8693.8|8678.8|182
1623261600000|2021-06-09 18:00:00|8708.6|8693.6|8690.9|8675.9|8712.6|8697.6|8687.9|8672.9|362
1623261900000|2021-06-09 18:05:00|8691.8|8676.8|8694.9|8679.9|8701.4|8686.4|8690.4|8675.4|265
1623262200000|2021-06-09 18:10:00|8695.4|8680.4|8715.7|8700.7|8715.8|8700.8|8685.7|8670.7|1363
1623262500000|2021-06-09 18:15:00|8716.4|8701.4|8718.5|8703.5|8721.9|8706.9|8701.1|8686.1|759
1623286800000|2021-06-10 01:00:00|8706.3|8691.3|8693.4|8678.4|8714.1|8695.2|8691.6|8676.4|61
1623287100000|2021-06-10 01:05:00|8697.7|8682.7|8683|8668|8697.7|8682.7|8678.5|8663.5|35
1623287400000|2021-06-10 01:10:00|8687.5|8662.5|8675.3|8660.3|8687.5|8671.3|8675.3|8660.3|26
1623287700000|2021-06-10 01:15:00|8674.8|8659.8|8670|8655|8674.8|8659.8|8669.9|8654.9|18
1623288000000|2021-06-10 01:20:00|8670.3|8655.3|8670.5|8655.5|8670.5|8655.5|8668.9|8653.9|6
1623288300000|2021-06-10 01:25:00|8671.2|8656.2|8674.8|8659.8|8676|8661|8671.2|8656.2|3
1623288600000|2021-06-10 01:30:00|8675|8660|8679|8664|8689.3|8674.3|8675|8660|14
1623288900000|2021-06-10 01:35:00|8678.8|8663.8|8677|8662|8689.5|8674.5|8677|8656.8|185
1623289200000|2021-06-10 01:40:00|8676.8|8661.8|8670.9|8655.9|8677.5|8662.5|8670.4|8655.4|9
1623289500000|2021-06-10 01:45:00|8671.4|8656.4|8670.4|8655.4|8674.6|8659.6|8664.6|8649.6|5
1623289800000|2021-06-10 01:50:00|8669|8654|8658.4|8643.4|8671.1|8656.1|8658.4|8643.4|53
1623290100000|2021-06-10 01:55:00|8656.4|8641.4|8659.7|8644.7|8659.7|8644.7|8653.4|8638.4|9
1623290400000|2021-06-10 02:00:00|8659.9|8644.9|8670.2|8655.2|8671.7|8656.7|8659.9|8644.9|2
1623290700000|2021-06-10 02:05:00|8669.7|8654.7|8667.7|8652.7|8671.7|8656.7|8664.7|8644.6|30
1623291000000|2021-06-10 02:10:00|8668|8653|8663.5|8648.5|8670.7|8655.7|8663.1|8648.1|5
1623291300000|2021-06-10 02:15:00|8666.5|8651.5|8668|8653|8668|8653|8666|8651|0
1623291600000|2021-06-10 02:20:00|8670|8655|8666.2|8641.2|8670|8655|8661.4|8641|5
1623291900000|2021-06-10 02:25:00|8666.7|8641.7|8666.7|8641.7|8666.7|8641.7|8666.5|8641.5|0
1623292200000|2021-06-10 02:30:00|8666.9|8641.9|8666.9|8641.9|8666.9|8641.9|8666.9|8641.9|1
1623292800000|2021-06-10 02:40:00|8667.5|8652.5|8669.6|8644.6|8669.8|8652.5|8667.2|8642.2|2
1623293100000|2021-06-10 02:45:00|8669.4|8644.4|8659.7|8644.7|8670.1|8645.1|8659.5|8644.4|0
1623293700000|2021-06-10 02:55:00|8659.9|8644.9|8660.3|8645.3|8660.3|8645.3|8659.9|8644.9|1
1623294000000|2021-06-10 03:00:00|8669.8|8644.8|8667.1|8652.1|8670.1|8655.1|8667|8644.8|4
1623294300000|2021-06-10 03:05:00|8669.1|8654.1|8670.1|8655.1|8678.4|8663.4|8669.1|8652.6|23
1623294600000|2021-06-10 03:10:00|8669.1|8654.1|8668.1|8653.1|8669.1|8654.1|8667.6|8652.6|0
1623294900000|2021-06-10 03:15:00|||||||||2
1623295200000|2021-06-10 03:20:00|8667.5|8652.5|8657.2|8642.2|8667.5|8652.5|8657.2|8642.2|8
1623295500000|2021-06-10 03:25:00|8657.5|8642.5|8657.3|8642.3|8657.5|8642.5|8657.3|8642.3|0
1623295800000|2021-06-10 03:30:00|8658.3|8643.3|8656.8|8641.8|8658.3|8643.3|8655.9|8640.9|0
1623296700000|2021-06-10 03:45:00|8656.6|8641.6|8654.1|8639.1|8657.7|8642.7|8653.9|8638.9|3
1623297000000|2021-06-10 03:50:00|8653.8|8638.8|8654.3|8639.3|8655.8|8640.8|8653.3|8638.3|1
1623297900000|2021-06-10 04:05:00|8654.1|8639.1|8654.3|8639.3|8654.3|8639.3|8653.3|8638.3|0
1623298500000|2021-06-10 04:15:00|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|2
1623299100000|2021-06-10 04:25:00|8654.1|8639.1|8656.2|8641.2|8656.4|8641.4|8653.9|8638.9|4
1623299400000|2021-06-10 04:30:00|8656.6|8641.6|8661.2|8646.2|8661.2|8646.2|8656.6|8641.6|28
1623299700000|2021-06-10 04:35:00|8661.4|8646.4|8663.7|8648.7|8663.7|8648.7|8661.4|8646.4|4
1623300000000|2021-06-10 04:40:00|8664.1|8649.1|8665.5|8650.5|8665.7|8650.7|8664.1|8649.1|1
1623300300000|2021-06-10 04:45:00|8665.7|8650.7|8666.4|8651.4|8666.4|8651.4|8665.7|8650.7|0
1623300600000|2021-06-10 04:50:00|8666.7|8651.7|8667.7|8652.7|8667.7|8652.7|8666.7|8651.7|0
1623301200000|2021-06-10 05:00:00|8669.2|8654.2|8671.5|8656.5|8671.5|8656.5|8669.2|8654.2|12
1623301500000|2021-06-10 05:05:00|8671|8656|8668.2|8653.2|8671|8656|8667.2|8652.2|2
1623301800000|2021-06-10 05:10:00|8668.7|8653.7|8670.2|8655.2|8670.7|8655.7|8668.7|8653.7|9
1623302100000|2021-06-10 05:15:00|8670|8655|8678.3|8663.3|8678.3|8663.3|8667.2|8652.2|5
1623302400000|2021-06-10 05:20:00|8677.8|8662.8|8673.8|8658.8|8677.8|8662.8|8673.5|8658.5|0
1623302700000|2021-06-10 05:25:00|8671.8|8656.8|8671.3|8656.3|8671.8|8656.8|8671.3|8656.3|0
1623303000000|2021-06-10 05:30:00|8672.8|8657.8|8660.8|8645.8|8672.8|8657.8|8660.8|8645.8|2
1623303300000|2021-06-10 05:35:00|8661|8646|8661.5|8646.5|8661.5|8646.5|8659.3|8644.3|3
1623303600000|2021-06-10 05:40:00|8661|8646|8659.3|8644.3|8661.5|8646.5|8659.3|8644.3|2
1623303900000|2021-06-10 05:45:00|8661.8|8646.8|8667.8|8652.8|8667.8|8652.8|8661.8|8646.8|0
1623304200000|2021-06-10 05:50:00|8668.3|8653.3|8664.3|8649.3|8669.3|8654.3|8663.3|8648.3|6
1623304500000|2021-06-10 05:55:00|8664.5|8649.5|8664.3|8649.3|8664.8|8649.8|8664.3|8649.3|0
1623304800000|2021-06-10 06:00:00|8664.5|8649.5|8665|8650|8665|8650|8664.3|8649.3|0
1623305100000|2021-06-10 06:05:00|8664.8|8649.8|8666.2|8651.2|8666.2|8651.2|8664.6|8649.6|0
1623305400000|2021-06-10 06:10:00|8665.8|8650.8|8666|8651|8666.2|8651.2|8665.8|8650.8|0
1623305700000|2021-06-10 06:15:00|8665.8|8650.8|8664.3|8649.3|8666.7|8651.7|8664.3|8649.3|3
1623306000000|2021-06-10 06:20:00|8664.5|8649.5|8668.7|8653.7|8670|8655|8664.3|8649.3|2
1623306300000|2021-06-10 06:25:00|8668.3|8653.3|8671.5|8656.5|8671.7|8656.7|8668.3|8653.3|5
1623306600000|2021-06-10 06:30:00|8671.3|8656.3|8671.3|8656.3|8672.2|8657.2|8671.3|8656.3|3
1623306900000|2021-06-10 06:35:00|8671.5|8656.5|8667|8652|8671.5|8656.5|8666.8|8651.8|2
1623307200000|2021-06-10 06:40:00|8666|8651|8663.8|8648.8|8669|8654|8663.8|8648.8|15
1623307500000|2021-06-10 06:45:00|8663.6|8648.6|8661.5|8646.5|8664.2|8649.2|8661.3|8646.3|1
1623307800000|2021-06-10 06:50:00|8661.8|8646.8|8665.8|8650.8|8665.8|8650.8|8661.8|8646.8|6
1623308100000|2021-06-10 06:55:00|8666.3|8651.3|8671.1|8656.1|8671.5|8656.5|8666.3|8651.3|10
1623308400000|2021-06-10 07:00:00|8672.8|8657.8|8671.8|8656.8|8673.3|8658.3|8669.8|8654.8|7
1623308700000|2021-06-10 07:05:00|8671.6|8656.6|8678.3|8663.3|8678.3|8663.3|8671.6|8656.6|11
1623309000000|2021-06-10 07:10:00|8678.1|8663.1|8668.8|8653.8|8678.1|8663.1|8665.3|8650.3|12
1623309300000|2021-06-10 07:15:00|8668.3|8653.3|8665.9|8650.9|8668.3|8653.3|8665.3|8650.3|3
1623309600000|2021-06-10 07:20:00|8666.3|8651.3|8666.4|8651.4|8666.9|8651.9|8666.1|8651.1|3
1623309900000|2021-06-10 07:25:00|8666.9|8651.9|8673.9|8658.9|8673.9|8658.9|8666.6|8651.6|37
1623310200000|2021-06-10 07:30:00|8673.6|8658.6|8673.4|8658.4|8673.9|8658.9|8673.2|8658.2|6
1623310500000|2021-06-10 07:35:00|8673.2|8658.2|8676.2|8661.2|8676.7|8661.7|8673.2|8658.2|13
1623310800000|2021-06-10 07:40:00|8676.4|8661.4|8676.5|8661.5|8676.7|8661.7|8676.4|8661.4|5
1623311100000|2021-06-10 07:45:00|8676.2|8661.2|8685.2|8670.2|8685.7|8670.7|8676.2|8661.2|20
1623311400000|2021-06-10 07:50:00|8685|8670|8683.3|8668.3|8685.2|8670.2|8681.6|8666.6|12
1623311700000|2021-06-10 07:55:00|8684.2|8669.2|8684.7|8669.7|8687.9|8672.9|8684.2|8669.2|10
1623312000000|2021-06-10 08:00:00|8684.9|8669.9|8677.3|8662.3|8685.7|8670.7|8676.1|8661.1|22
1623312300000|2021-06-10 08:05:00|8677.1|8662.1|8676.8|8661.8|8678.1|8663.1|8676|8661|4
1623312600000|2021-06-10 08:10:00|8677.1|8662.1|8668.1|8653.1|8677.6|8662.6|8667.6|8652.6|8
1623312900000|2021-06-10 08:15:00|8668.3|8653.3|8658.1|8643.1|8668.3|8653.3|8657.1|8642.1|26
1623313200000|2021-06-10 08:20:00|8657.9|8642.9|8661.1|8646.1|8665.9|8650.9|8657.6|8642.6|6
1623313500000|2021-06-10 08:25:00|8660.9|8645.9|8661.4|8646.4|8662.4|8647.4|8660.9|8645.9|5
1623313800000|2021-06-10 08:30:00|8661.6|8646.6|8664.9|8649.9|8665.2|8650.2|8661.6|8646.6|21
1623314100000|2021-06-10 08:35:00|8665.2|8650.2|8674.4|8659.4|8674.4|8659.4|8665.2|8650.2|2
1623314400000|2021-06-10 08:40:00|8674.2|8659.2|8671.7|8656.7|8674.2|8659.2|8671.5|8656.5|7
1623314700000|2021-06-10 08:45:00|8671.9|8656.9|8672.6|8657.6|8672.6|8657.6|8671.9|8656.9|8
1623315000000|2021-06-10 08:50:00|8672.9|8657.9|8682.4|8667.4|8682.4|8667.4|8672.9|8657.9|21
1623315300000|2021-06-10 08:55:00|8682.9|8667.9|8691.4|8676.4|8691.4|8676.4|8682.9|8667.9|32
1623315600000|2021-06-10 09:00:00|8690.8|8675.8|8686.2|8671.2|8690.8|8675.8|8685.7|8670.7|16
1623315900000|2021-06-10 09:05:00|8686|8671|8684.2|8669.2|8686.3|8671.3|8679.8|8664.8|18
1623316200000|2021-06-10 09:10:00|8684.4|8669.4|8685.4|8670.4|8685.4|8670.4|8684.4|8669.4|5
1623316500000|2021-06-10 09:15:00|8684.7|8669.7|8688|8673|8688|8673|8684.7|8669.7|6
1623316800000|2021-06-10 09:20:00|8688.6|8673.6|8688.7|8673.7|8694.1|8679.1|8688.6|8673.6|5
1623317100000|2021-06-10 09:25:00|8689.2|8674.2|8693.2|8678.2|8693.4|8678.4|8689.2|8674.2|4
1623317400000|2021-06-10 09:30:00|8693.4|8678.4|8692.3|8677.3|8694.3|8679.3|8692.3|8677.3|4
1623317700000|2021-06-10 09:35:00|8692|8677|8697.7|8682.7|8698.4|8683.4|8692|8677|107
1623318000000|2021-06-10 09:40:00|8697.5|8682.5|8688|8673|8697.7|8682.7|8688|8673|14
1623318300000|2021-06-10 09:45:00|8688.2|8673.2|8690.9|8675.9|8690.9|8675.9|8687|8672|2
1623318600000|2021-06-10 09:50:00|8691.2|8676.2|8693.6|8678.6|8697.1|8682.1|8691.2|8676.2|6
1623318900000|2021-06-10 09:55:00|8693.1|8678.1|8693.1|8678.1|8694.3|8679.3|8691.9|8676.9|8
1623319200000|2021-06-10 10:00:00|8693.4|8678.4|8694.6|8679.6|8694.6|8679.6|8691.6|8676.6|11
1623319500000|2021-06-10 10:05:00|8694.8|8679.8|8694.3|8679.3|8695.3|8680.3|8694.3|8679.3|1
1623319800000|2021-06-10 10:10:00|8694.5|8679.5|8686.6|8671.6|8694.5|8679.5|8685.5|8670.5|7
1623320100000|2021-06-10 10:15:00|8686.3|8671.3|8687.3|8672.3|8687.3|8672.3|8683.1|8668.1|11
1623320400000|2021-06-10 10:20:00|8685.6|8670.6|8683.1|8668.1|8685.6|8670.6|8683.1|8668.1|9
1623320700000|2021-06-10 10:25:00|8683|8668|8682.8|8667.8|8683.5|8668.5|8682.5|8667.5|9
1623321000000|2021-06-10 10:30:00|8683.1|8668.1|8683.9|8668.9|8684.4|8669.4|8683.1|8668.1|30
1623321300000|2021-06-10 10:35:00|8684.4|8669.4|8684.2|8669.2|8684.4|8669.4|8684.1|8669.1|2
1623321600000|2021-06-10 10:40:00|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|7
1623321900000|2021-06-10 10:45:00|8677.7|8662.7|8675.2|8660.2|8678.2|8663.2|8675.2|8660.2|14
1623322200000|2021-06-10 10:50:00|8675.7|8660.7|8668|8653|8675.7|8660.7|8668|8653|46
1623322500000|2021-06-10 10:55:00|8668.2|8653.2|8669.5|8654.5|8670|8655|8668|8653|12
1623322800000|2021-06-10 11:00:00|8669.2|8654.2|8670.2|8655.2|8670.2|8655.2|8669.2|8654.2|2
1623323100000|2021-06-10 11:05:00|8671|8656|8677.5|8662.5|8677.7|8662.7|8671|8656|17
1623323400000|2021-06-10 11:10:00|8677.2|8662.2|8679.8|8664.8|8681.3|8666.3|8674.7|8659.7|16
1623323700000|2021-06-10 11:15:00|8680.1|8665.1|8681.5|8666.5|8682.1|8667.1|8679.7|8664.7|29
1623324000000|2021-06-10 11:20:00|8683.8|8668.8|8692.5|8677.5|8692.5|8677.5|8683|8668|29
1623324300000|2021-06-10 11:25:00|8692.3|8677.3|8688.3|8673.3|8692.3|8677.3|8688.3|8673.3|11
1623324600000|2021-06-10 11:30:00|8689.2|8674.2|8687.8|8672.8|8690|8675|8686.2|8671.2|15
1623324900000|2021-06-10 11:35:00|8687.5|8672.5|8684.5|8669.5|8687.5|8672.5|8678.5|8663.5|15
1623325200000|2021-06-10 11:40:00|8685.2|8670.2|8688.5|8673.5|8691|8676|8685.2|8670.2|18
1623325500000|2021-06-10 11:45:00|8689.5|8674.5|8688.8|8673.8|8689.5|8674.5|8688.3|8673.3|2
1623325800000|2021-06-10 11:50:00|8689|8674|8685.8|8670.8|8689|8674|8685.8|8670.8|14
1623326100000|2021-06-10 11:55:00|8684.8|8669.8|8671.3|8656.3|8685.1|8670.1|8666.3|8651.3|59
1623326400000|2021-06-10 12:00:00|8671.1|8656.1|8675.1|8660.1|8676.9|8661.9|8666.4|8651.4|37
1623326700000|2021-06-10 12:05:00|8675.4|8660.4|8666.3|8651.3|8675.6|8660.6|8665.8|8650.8|47
1623327000000|2021-06-10 12:10:00|8665.9|8650.9|8663.9|8648.9|8666.4|8651.4|8659.3|8644.3|43
1623327300000|2021-06-10 12:15:00|8664.2|8649.2|8659.6|8644.6|8666.5|8651.5|8659.3|8644.3|61
1623327600000|2021-06-10 12:20:00|8659.4|8644.4|8658.6|8643.6|8659.6|8644.6|8655.5|8640.5|38
1623327900000|2021-06-10 12:25:00|8658.1|8643.1|8651.1|8636.1|8658.1|8643.1|8635.7|8620.7|99
1623328200000|2021-06-10 12:30:00|8650.8|8635.8|8660.1|8645.1|8660.3|8645.3|8635.7|8618.8|141
1623328500000|2021-06-10 12:35:00|8659.7|8644.7|8672.1|8657.1|8673.3|8658.3|8659.7|8644.7|65
1623328800000|2021-06-10 12:40:00|8672.3|8657.3|8679.9|8664.9|8683.9|8668.9|8672.3|8657.3|46
1623329100000|2021-06-10 12:45:00|8680.1|8665.1|8686.2|8671.2|8686.2|8671.2|8679.1|8664.1|28
1623329400000|2021-06-10 12:50:00|8686.1|8671.1|8686.3|8671.3|8692.1|8677.1|8685.1|8670.1|29
1623329700000|2021-06-10 12:55:00|8686.6|8671.6|8686.6|8671.6|8686.6|8671.6|8681.6|8666.6|26
1623330000000|2021-06-10 13:00:00|8688.1|8673.1|8698.7|8683.7|8699.2|8684.2|8687.1|8672.1|67
1623330300000|2021-06-10 13:05:00|8698.3|8683.3|8691.7|8676.7|8698.3|8683.3|8686.4|8671.4|257
1623330600000|2021-06-10 13:10:00|8692.2|8677.2|8689.6|8674.6|8693.2|8678.2|8685.7|8670.7|388
1623330900000|2021-06-10 13:15:00|8689.8|8674.8|8690.8|8675.8|8699.9|8684.9|8689.8|8674.8|89
1623331200000|2021-06-10 13:20:00|8691.1|8676.1|8685|8670|8693.8|8678.8|8682.1|8667.1|68
1623331500000|2021-06-10 13:25:00|8686|8671|8679.7|8664.7|8689.2|8674.2|8679.5|8664.5|258
1623331800000|2021-06-10 13:30:00|8678.7|8663.7|8688.2|8673.2|8688.2|8673.2|8669.2|8654.2|112
1623332100000|2021-06-10 13:35:00|8689.7|8674.7|8691.1|8676.1|8699.5|8684.5|8681.9|8666.9|174
1623332400000|2021-06-10 13:40:00|8693.7|8678.7|8691.5|8676.5|8695.9|8680.9|8684|8669|90
1623332700000|2021-06-10 13:45:00|8692.5|8677.5|8702.2|8687.2|8703.2|8688.2|8692.5|8677.5|142
1623333000000|2021-06-10 13:50:00|8700.4|8685.4|8698.8|8683.8|8702.7|8687.7|8691|8676|203
1623333300000|2021-06-10 13:55:00|8697.8|8682.8|8690.6|8675.6|8698|8683|8686.8|8671.8|241
1623333600000|2021-06-10 14:00:00|8691.6|8676.6|8677.3|8662.3|8692.1|8677.1|8674.6|8659.6|139
1623333900000|2021-06-10 14:05:00|8677.1|8662.1|8685|8670|8685|8670|8673.8|8658.8|74
1623334200000|2021-06-10 14:10:00|8686.7|8671.7|8697.2|8682.2|8697.2|8682.2|8683.5|8668.5|79
1623334500000|2021-06-10 14:15:00|8698.7|8683.7|8696.5|8681.5|8701.4|8686.4|8693.9|8678.9|146
1623334800000|2021-06-10 14:20:00|8696.2|8681.2|8699.5|8684.5|8701|8686|8682.3|8667.3|134
1623335100000|2021-06-10 14:25:00|8699.7|8684.7|8694.7|8679.7|8703.6|8688.6|8691.7|8676.7|444
1623335400000|2021-06-10 14:30:00|8694.1|8679.1|8703.8|8688.8|8703.8|8688.8|8693.9|8678.9|246
1623335700000|2021-06-10 14:35:00|8704.3|8689.3|8697.1|8682.1|8705.8|8690.8|8694|8679|103
1623336000000|2021-06-10 14:40:00|8700.1|8685.1|8708.7|8693.7|8711.2|8696.2|8700.1|8685.1|196
1623336300000|2021-06-10 14:45:00|8709.1|8694.1|8712.2|8697.2|8715|8700|8703.7|8688.7|134
1623336600000|2021-06-10 14:50:00|8712.5|8697.5|8714.5|8699.5|8716.2|8701.2|8710|8695|96
1623336900000|2021-06-10 14:55:00|8714.3|8699.3|8709.5|8694.5|8714.3|8699.3|8708.5|8693.5|197
1623337200000|2021-06-10 15:00:00|8709|8694|8716.5|8701.5|8716.9|8701.9|8707.2|8692.2|52
1623337500000|2021-06-10 15:05:00|8716.3|8701.3|8726.6|8711.6|8726.8|8711.8|8710.7|8695.7|107
1623337800000|2021-06-10 15:10:00|8726.8|8711.8|8723.8|8708.8|8727.3|8712.3|8720.6|8705.6|314
1623338100000|2021-06-10 15:15:00|8724|8709|8728|8713|8728|8713|8720|8705|603
1623338400000|2021-06-10 15:20:00|8727.8|8712.8|8737.9|8722.9|8742.1|8727.1|8723|8708|159
1623338700000|2021-06-10 15:25:00|8737.7|8722.7|8734.2|8719.2|8740.4|8725.4|8734.2|8719.2|410
1623339000000|2021-06-10 15:30:00|8734|8719|8735.1|8720.1|8744.8|8729.8|8734|8719|190
1623339300000|2021-06-10 15:35:00|8734.6|8719.6|8737.7|8722.7|8739.6|8724.6|8731.8|8716.8|77
1623339600000|2021-06-10 15:40:00|8738.9|8723.9|8730.7|8715.7|8741.1|8726.1|8728.9|8713.9|172
1623339900000|2021-06-10 15:45:00|8731.9|8716.9|8729.6|8714.6|8733.4|8718.4|8723.7|8708.7|61
1623340200000|2021-06-10 15:50:00|8728.8|8713.8|8718.4|8703.4|8729.3|8714.3|8714.4|8699.4|111
1623340500000|2021-06-10 15:55:00|8718.1|8703.1|8731.5|8716.5|8736|8721|8718.1|8703.1|78
1623340800000|2021-06-10 16:00:00|8731.3|8716.3|8713.1|8698.1|8747.9|8732.9|8713.1|8698.1|105
1623341100000|2021-06-10 16:05:00|8712.6|8697.6|8680.3|8665.3|8712.6|8697.6|8672.5|8657.5|222
1623341400000|2021-06-10 16:10:00|8679.8|8664.8|8683.5|8668.5|8688.5|8673.5|8664|8649|106
1623341700000|2021-06-10 16:15:00|8682.7|8667.7|8707.4|8692.4|8716.9|8701.9|8677.7|8662.7|118
1623342000000|2021-06-10 16:20:00|8705.4|8690.4|8710.7|8695.7|8716.6|8701.6|8697.4|8682.4|378
1623342300000|2021-06-10 16:25:00|8710.2|8695.2|8725.2|8710.2|8726.7|8711.7|8710.2|8695.2|150
1623342600000|2021-06-10 16:30:00|8724.9|8709.9|8737.2|8722.2|8741.9|8726.9|8724.9|8709.9|67
1623342900000|2021-06-10 16:35:00|8736.3|8721.3|8743.4|8728.4|8744.9|8729.9|8734.7|8719.7|174
1623343200000|2021-06-10 16:40:00|8743.1|8728.1|8737.6|8722.6|8743.1|8728.1|8734.5|8719.5|279
1623343500000|2021-06-10 16:45:00|8737.9|8722.9|8733.2|8718.2|8738.4|8723.4|8731|8716|91
1623343800000|2021-06-10 16:50:00|8734.1|8719.1|8737.3|8722.3|8738|8723|8734|8719|107
1623344100000|2021-06-10 16:55:00|8738.7|8723.7|8759.8|8744.8|8759.8|8744.8|8738.7|8723.7|205
1623344400000|2021-06-10 17:00:00|8760|8745|8756.6|8741.6|8760.3|8745.3|8752.8|8737.8|69
1623344700000|2021-06-10 17:05:00|8757|8742|8761|8746|8763.7|8748.7|8757|8742|92
1623345000000|2021-06-10 17:10:00|8760.7|8745.7|8755.4|8740.4|8763.1|8748.1|8755.4|8740.4|86
1623345300000|2021-06-10 17:15:00|8755.6|8740.6|8753.1|8738.1|8757.4|8742.4|8753.1|8738.1|67
1623345600000|2021-06-10 17:20:00|8752.6|8737.6|8762.6|8747.6|8763.3|8748.3|8752.6|8737.6|75
1623345900000|2021-06-10 17:25:00|8762.8|8747.8|8771.2|8756.2|8773.3|8758.3|8762.8|8747.8|190
1623346200000|2021-06-10 17:30:00|8771|8756|8772.2|8757.2|8772.2|8757.2|8764.7|8749.7|46
1623346500000|2021-06-10 17:35:00|8771.7|8756.7|8765.1|8750.1|8771.7|8756.7|8762.2|8747.2|46
1623346800000|2021-06-10 17:40:00|8764.6|8749.6|8764.9|8749.9|8768.6|8753.6|8764.1|8749.1|130
1623347100000|2021-06-10 17:45:00|8764.4|8749.4|8769.1|8754.1|8771.3|8756.3|8763.9|8748.9|113
1623347400000|2021-06-10 17:50:00|8769.3|8754.3|8782.6|8767.6|8784.6|8769.6|8765.6|8750.6|94
1623347700000|2021-06-10 17:55:00|8783.3|8768.3|8783.1|8768.1|8783.6|8768.6|8769.6|8754.6|152
1623348000000|2021-06-10 18:00:00|8783.4|8768.4|8793.9|8778.9|8793.9|8778.9|8781.9|8766.9|105
1623348300000|2021-06-10 18:05:00|8793.1|8778.1|8780.8|8765.8|8793.6|8778.6|8780.8|8765.8|176
1623348600000|2021-06-10 18:10:00|8781.3|8766.3|8798.1|8783.1|8800.5|8785.5|8780.3|8765.3|2200
1623348900000|2021-06-10 18:15:00|8797.6|8782.6|8783.1|8768.1|8798.4|8783.4|8779.6|8764.6|526
1623373200000|2021-06-11 01:00:00|8785.9|8770.9|8786.9|8771.9|8796.9|8780.3|8779.6|8758.3|55
1623373500000|2021-06-11 01:05:00|8787.2|8772.2|8790.8|8775.8|8791.4|8776.4|8785.1|8770.1|26
1623373800000|2021-06-11 01:10:00|8791.3|8776.3|8788.3|8773.3|8794|8779|8783.3|8768.3|12
1623374100000|2021-06-11 01:15:00|8788.5|8773.5|8799.3|8784.3|8800.3|8785.3|8788.5|8773.5|6
1623374400000|2021-06-11 01:20:00|8798.9|8783.9|8799.2|8784.2|8807.3|8792.3|8796.9|8781.9|33
1623374700000|2021-06-11 01:25:00|8797.2|8782.2|8795.9|8780.9|8799.7|8784.7|8793.5|8778.5|27
1623375000000|2021-06-11 01:30:00|8796.1|8781.1|8794.6|8779.6|8796.6|8781.6|8793.1|8778.1|3
1623375300000|2021-06-11 01:35:00|8794.4|8779.4|8801.3|8786.3|8802.8|8787.8|8794.4|8779.4|7
1623375600000|2021-06-11 01:40:00|8801.5|8786.5|8800.3|8785.3|8810.1|8795.1|8798.8|8779.7|5
1623375900000|2021-06-11 01:45:00|8800.1|8785.1|8799.6|8784.6|8805.9|8790.9|8799.3|8784.3|1
1623376200000|2021-06-11 01:50:00|8800.1|8785.1|8798.6|8783.6|8801.1|8786.1|8798.6|8783.6|0
1623376500000|2021-06-11 01:55:00|8797.9|8782.9|8775.4|8760.4|8797.9|8782.9|8774.9|8759.9|67
1623376800000|2021-06-11 02:00:00|8776.4|8761.4|8770.4|8755.4|8776.9|8761.9|8769.9|8754.9|3
1623377100000|2021-06-11 02:05:00|8770.2|8755.2|8770.9|8755.9|8770.9|8755.9|8769.7|8754.7|1
1623377400000|2021-06-11 02:10:00|8769.9|8754.9|8771|8756|8771|8756|8768.4|8753.4|12
1623377700000|2021-06-11 02:15:00|8767.4|8752.4|8763.7|8748.7|8767.9|8752.4|8761.7|8742.4|12
1623378000000|2021-06-11 02:20:00|8759.9|8744.9|8750|8735|8759.9|8744.9|8750|8735|1
1623378300000|2021-06-11 02:25:00|8749.8|8734.8|8750|8735|8750|8735|8749.7|8734.7|4
1623378600000|2021-06-11 02:30:00|8749.4|8734.4|8739|8724|8749.6|8734.6|8738.5|8723.5|42
1623378900000|2021-06-11 02:35:00|8738.2|8723.2|8733.7|8718.7|8738.2|8723.2|8732.8|8717.8|8
1623379200000|2021-06-11 02:40:00|8734.5|8719.5|8721.2|8706.2|8734.5|8719.5|8717.2|8702.2|32
1623379500000|2021-06-11 02:45:00|8721.4|8706.4|8734.7|8719.7|8736.1|8721.1|8721.4|8706.4|3
1623379800000|2021-06-11 02:50:00|8734.2|8719.2|8742.9|8727.9|8743.4|8728.4|8734.2|8719.2|2
1623380100000|2021-06-11 02:55:00|8743.3|8728.3|8747|8732|8754|8732.5|8737.5|8722.5|6
1623380400000|2021-06-11 03:00:00|8747.2|8732.2|8735.2|8720.2|8756.1|8735.5|8735.2|8716.2|4
1623380700000|2021-06-11 03:05:00|8744.7|8719.7|8735.8|8720.8|8755.9|8724.4|8732.9|8712|34
1623381000000|2021-06-11 03:10:00|8734.8|8719.8|8737.9|8722.9|8737.9|8722.9|8733.3|8718.3|0
1623381300000|2021-06-11 03:15:00|8739.1|8724.1|8736.7|8721.7|8748.6|8727.1|8735.6|8720.6|8
1623381600000|2021-06-11 03:20:00|8736.9|8721.9|8737.6|8722.6|8739.4|8724.4|8735.5|8720.5|12
1623381900000|2021-06-11 03:25:00|8739.4|8724.4|8749.9|8724.9|8749.9|8727.3|8739.4|8724.4|8
1623382200000|2021-06-11 03:30:00|8746.9|8731.9|8749.1|8734.1|8751.3|8736.3|8746.9|8731.9|5
1623382800000|2021-06-11 03:40:00|8748.6|8733.6|8750.1|8735.1|8750.1|8735.1|8747.2|8732.2|2
1623383100000|2021-06-11 03:45:00|8750.2|8735.2|8751.2|8736.2|8751.2|8736.2|8750.2|8735.2|1
1623383400000|2021-06-11 03:50:00|8766.8|8741.8|8790.7|8765.7|8796.4|8769.7|8761.6|8740.4|15
1623383700000|2021-06-11 03:55:00|8789.9|8764.9|8815.8|8790.8|8815.8|8793.8|8785.9|8764.9|24
1623384000000|2021-06-11 04:00:00|8822.4|8784.9|8820.2|8805.2|8826.2|8807|8816.3|8784.9|3
1623384300000|2021-06-11 04:05:00|8820.5|8805.5|8822.5|8807.5|8822.5|8807.5|8820.2|8805.2|9
1623384600000|2021-06-11 04:10:00|8823|8808|8821|8806|8823|8808|8821|8806|1
1623385200000|2021-06-11 04:20:00|8821.2|8806.2|8822|8807|8822|8807|8821.2|8806.2|0
1623385500000|2021-06-11 04:25:00|8823.3|8808.3|8821.9|8806.9|8823.3|8808.3|8821.9|8806.9|0
1623385800000|2021-06-11 04:30:00|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|0
1623386100000|2021-06-11 04:35:00|8822.3|8807.3|8822|8807|8822.3|8807.3|8821|8806|7
1623386400000|2021-06-11 04:40:00|8821.8|8806.8|8821.6|8806.6|8821.8|8806.8|8821.3|8806.3|0
1623386700000|2021-06-11 04:45:00|8821.1|8806.1|8821.6|8806.6|8821.6|8806.6|8821.1|8806.1|0
1623387000000|2021-06-11 04:50:00|8821.4|8806.4|8822.1|8807.1|8822.1|8807.1|8820.1|8805.1|0
1623387600000|2021-06-11 05:00:00|8822.3|8807.3|8821.5|8806.5|8822.3|8807.3|8821.2|8806.2|4
1623388200000|2021-06-11 05:10:00|8821.7|8806.7|8819.7|8804.7|8821.7|8806.7|8819.7|8804.7|1
1623388500000|2021-06-11 05:15:00|8817.1|8802.1|8815.6|8800.6|8819.7|8804.7|8812.3|8797.3|0
1623388800000|2021-06-11 05:20:00|8815.8|8800.8|8818.3|8803.3|8818.8|8803.8|8814.3|8799.3|2
1623389100000|2021-06-11 05:25:00|8818.4|8803.4|8811.9|8796.9|8819.4|8804.4|8811.4|8796.4|1
1623389400000|2021-06-11 05:30:00|8810.8|8795.8|8781.1|8756.1|8814.4|8795.8|8773.5|8754.8|5
1623389700000|2021-06-11 05:35:00|8781.4|8756.4|8797.7|8760.2|8797.7|8762.8|8777.8|8756.4|0
1623390000000|2021-06-11 05:40:00|8791.1|8766.1|8790.5|8765.5|8791.1|8766.1|8790.3|8765.3|0
1623390300000|2021-06-11 05:45:00|8790.1|8765.1|8790.4|8765.4|8790.4|8768.9|8783.9|8765.1|2
1623390600000|2021-06-11 05:50:00|8786.1|8771.1|8784.1|8769.1|8786.1|8771.1|8784.1|8769.1|0
1623390900000|2021-06-11 05:55:00|8784.9|8769.9|8798.4|8783.4|8798.9|8783.9|8784.1|8769.1|7
1623391200000|2021-06-11 06:00:00|8798.2|8783.2|8796.8|8781.8|8798.2|8783.2|8796.3|8781.3|14
1623391500000|2021-06-11 06:05:00|8797.3|8782.3|8798.3|8783.3|8798.5|8783.5|8797.1|8782.1|9
1623391800000|2021-06-11 06:10:00|8798.1|8783.1|8791.2|8766.2|8798.3|8783.3|8789.2|8766.2|0
1623392100000|2021-06-11 06:15:00|8783.7|8768.7|8782.2|8767.2|8786.6|8771.6|8781|8766|26
1623392400000|2021-06-11 06:20:00|8786.6|8771.6|8782.6|8767.6|8787.1|8772.1|8779.3|8764.3|21
1623392700000|2021-06-11 06:25:00|8782.4|8767.4|8782.4|8767.4|8790.3|8775.3|8781.9|8766.9|18
1623393000000|2021-06-11 06:30:00|8780.6|8765.6|8784.8|8769.8|8784.8|8769.8|8780.6|8765.6|3
1623393300000|2021-06-11 06:35:00|8784.4|8769.4|8786.2|8771.2|8786.4|8771.4|8784.1|8769.1|16
1623393600000|2021-06-11 06:40:00|8785.5|8770.5|8786.5|8771.5|8786.9|8771.9|8785.5|8770.5|0
1623393900000|2021-06-11 06:45:00|8786.3|8771.3|8784.3|8769.3|8789.1|8771.7|8784.3|8763.9|3
1623394200000|2021-06-11 06:50:00|8789.1|8764.1|8785.2|8770.2|8789.1|8770.2|8784.2|8764.1|0
1623394500000|2021-06-11 06:55:00|8785|8770|8781.2|8766.2|8785.2|8770.2|8781.2|8766.2|4
1623394800000|2021-06-11 07:00:00|8781|8766|8794.7|8779.7|8795.9|8780.9|8781|8766|7
1623395100000|2021-06-11 07:05:00|8795.9|8780.9|8790.5|8775.5|8797.4|8782.4|8790.5|8775.5|6
1623395400000|2021-06-11 07:10:00|8790.2|8775.2|8788.8|8773.8|8791.5|8776.5|8788.8|8773.8|10
1623395700000|2021-06-11 07:15:00|8791.7|8776.7|8813|8775.5|8813|8779.8|8781.5|8744|104
1623396000000|2021-06-11 07:20:00|8812.5|8775|8795.6|8780.6|8812.5|8782|8795.6|8758.3|11
1623396300000|2021-06-11 07:25:00|8795.2|8780.2|8794.4|8779.4|8795.2|8780.2|8794.3|8779.3|4
1623396600000|2021-06-11 07:30:00|8794.2|8779.2|8794.9|8779.9|8795.1|8780.1|8792.7|8777.7|15
1623396900000|2021-06-11 07:35:00|8795.1|8780.1|8802.7|8787.7|8802.7|8787.7|8795.1|8780.1|20
1623397200000|2021-06-11 07:40:00|8804.2|8789.2|8810.7|8795.7|8810.7|8795.7|8804.2|8789.2|3
1623397500000|2021-06-11 07:45:00|8810.9|8795.9|8804.7|8779.7|8813.4|8796.4|8803.7|8775.9|5
1623397800000|2021-06-11 07:50:00|8804.9|8779.9|8804.9|8779.9|8808.9|8787.5|8798.4|8778.2|5
1623398100000|2021-06-11 07:55:00|8805.1|8780.1|8804.4|8779.4|8805.1|8780.1|8803.4|8778.4|61
1623398400000|2021-06-11 08:00:00|8804.2|8779.2|8801.1|8786.1|8805.9|8786.1|8801.1|8778.9|3
1623398700000|2021-06-11 08:05:00|8801.4|8786.4|8805|8790|8805|8790|8801.4|8786.4|23
1623399000000|2021-06-11 08:10:00|8806.8|8791.8|8810.4|8795.4|8814.5|8799.5|8806.8|8791.8|34
1623399300000|2021-06-11 08:15:00|8810.2|8795.2|8806.9|8791.9|8811.6|8796.6|8806.4|8791.4|6
1623399600000|2021-06-11 08:20:00|8806.4|8791.4|8807.4|8792.4|8808.9|8793.9|8806.4|8791.4|9
1623399900000|2021-06-11 08:25:00|8807.2|8792.2|8800.8|8785.8|8807.2|8792.2|8800.8|8785.8|23
1623400200000|2021-06-11 08:30:00|8801.3|8786.3|8798.3|8783.3|8801.3|8786.3|8798.3|8783.3|4
1623400500000|2021-06-11 08:35:00|8799|8784|8794.5|8779.5|8799|8784|8794|8779|4
1623400800000|2021-06-11 08:40:00|8794.3|8779.3|8792.1|8777.1|8794.3|8779.3|8790.8|8775.8|8
1623401100000|2021-06-11 08:45:00|8791.8|8776.8|8780.4|8765.4|8791.8|8776.8|8779.9|8764.9|3
1623401400000|2021-06-11 08:50:00|8780.6|8765.6|8780.4|8765.4|8787.6|8772.6|8780.4|8765.4|20
1623401700000|2021-06-11 08:55:00|8780.6|8765.6|8774.9|8759.9|8780.6|8765.6|8774.9|8759.9|8
1623402000000|2021-06-11 09:00:00|8774|8759|8766.6|8751.6|8775.6|8760.6|8766.6|8751.6|81
1623402300000|2021-06-11 09:05:00|8766.9|8751.9|8786|8771|8789.9|8774.9|8766.5|8751.5|39
1623402600000|2021-06-11 09:10:00|8786.2|8771.2|8787|8772|8787.7|8772.7|8786.2|8771.2|4
1623402900000|2021-06-11 09:15:00|8786.6|8771.6|8777|8762|8786.6|8771.6|8777|8762|47
1623403200000|2021-06-11 09:20:00|8777.5|8762.5|8766.9|8751.9|8777.5|8762.5|8766.7|8751.7|14
1623403500000|2021-06-11 09:25:00|8766.7|8751.7|8759.2|8744.2|8768.7|8753.7|8758.2|8743.2|5
1623403800000|2021-06-11 09:30:00|8759.4|8744.4|8755.7|8740.7|8759.4|8744.4|8752.5|8737.5|38
1623404100000|2021-06-11 09:35:00|8756.2|8741.2|8766.4|8751.4|8766.4|8751.4|8756.2|8741.2|12
1623404400000|2021-06-11 09:40:00|8767.9|8752.9|8767.5|8752.5|8767.9|8752.9|8767.2|8752.2|9
1623404700000|2021-06-11 09:45:00|8768.2|8753.2|8768.2|8753.2|8768.7|8753.7|8767.7|8752.7|3
1623405000000|2021-06-11 09:50:00|8768.7|8753.7|8769|8754|8769|8754|8767.5|8752.5|4
1623405300000|2021-06-11 09:55:00|8769.2|8754.2|8769.7|8754.7|8770.2|8755.2|8767.7|8752.7|4
1623405600000|2021-06-11 10:00:00|8769.9|8754.9|8773|8758|8773.2|8758.2|8769.9|8754.9|3
1623405900000|2021-06-11 10:05:00|8773.4|8758.4|8773|8758|8773.5|8758.5|8772.5|8757.5|6
1623406200000|2021-06-11 10:10:00|8772.8|8757.8|8773.2|8758.2|8774.2|8759.2|8772.5|8757.5|8
1623406500000|2021-06-11 10:15:00|8773.5|8758.5|8773.2|8758.2|8775.7|8760.7|8773|8758|2
1623406800000|2021-06-11 10:20:00|8772.6|8757.6|8772|8757|8773.7|8758.7|8771.7|8756.7|6
1623407100000|2021-06-11 10:25:00|8768.2|8753.2|8763.5|8748.5|8768.2|8753.2|8763.5|8748.5|6
1623407400000|2021-06-11 10:30:00|8762|8747|8760.8|8745.8|8762.9|8747.9|8760.5|8745.5|1
1623407700000|2021-06-11 10:35:00|8760.6|8745.6|8773.7|8758.7|8775.3|8760.3|8760.6|8745.6|20
1623408000000|2021-06-11 10:40:00|8772.6|8757.6|8763.7|8748.7|8772.6|8757.6|8763.1|8748.1|12
1623408300000|2021-06-11 10:45:00|8764.7|8749.7|8765.9|8750.9|8765.9|8750.9|8759.2|8744.2|17
1623408600000|2021-06-11 10:50:00|8765.7|8750.7|8764.2|8749.2|8765.7|8750.7|8763.9|8748.9|9
1623408900000|2021-06-11 10:55:00|8764.7|8749.7|8767.7|8752.7|8767.7|8752.7|8764.7|8749.7|9
1623409200000|2021-06-11 11:00:00|8767.9|8752.9|8768.8|8753.8|8768.8|8753.8|8767.9|8752.9|26
1623409500000|2021-06-11 11:05:00|8768.6|8753.6|8764.2|8749.2|8768.6|8753.6|8761.6|8746.6|35
1623409800000|2021-06-11 11:10:00|8763.7|8748.7|8756.7|8741.7|8764.7|8749.7|8756.7|8741.7|21
1623410100000|2021-06-11 11:15:00|8756.9|8741.9|8744.1|8729.1|8757.2|8742.2|8739.7|8724.7|45
1623410400000|2021-06-11 11:20:00|8744.5|8729.5|8743.3|8718.3|8747.7|8732.7|8742.8|8717.8|25
1623410700000|2021-06-11 11:25:00|8742.7|8717.7|8732.1|8717.1|8742.7|8718.3|8732.1|8717.1|18
1623411000000|2021-06-11 11:30:00|8732.5|8717.5|8747.1|8732.1|8747.1|8732.1|8732.5|8717.5|30
1623411300000|2021-06-11 11:35:00|8748.9|8733.9|8747.1|8732.1|8759.1|8744.1|8747.1|8732.1|39
1623411600000|2021-06-11 11:40:00|8747.3|8732.3|8744.4|8729.4|8747.3|8732.3|8742.9|8727.9|22
1623411900000|2021-06-11 11:45:00|8744.5|8729.5|8745.5|8730.5|8747|8732|8744.5|8729.5|9
1623412200000|2021-06-11 11:50:00|8747.2|8732.2|8746.1|8731.1|8754.4|8739.4|8746.1|8731.1|19
1623412500000|2021-06-11 11:55:00|8746.4|8731.4|8736.9|8721.9|8746.4|8731.4|8736.9|8721.9|18
1623412800000|2021-06-11 12:00:00|8736.7|8721.7|8730|8715|8741.6|8726.6|8730|8715|38
1623413100000|2021-06-11 12:05:00|8732.5|8717.5|8725.6|8710.6|8734.5|8719.5|8724.6|8709.6|102
1623413400000|2021-06-11 12:10:00|8726.1|8711.1|8725.2|8710.2|8731.7|8716.7|8724.9|8709.9|27
1623413700000|2021-06-11 12:15:00|8725.7|8710.7|8726|8711|8733.5|8718.5|8724.2|8709.2|92
1623414000000|2021-06-11 12:20:00|8726.1|8711.1|8736.5|8721.5|8742.3|8727.3|8725.5|8710.5|24
1623414300000|2021-06-11 12:25:00|8737.2|8722.2|8742.7|8727.7|8749.8|8734.8|8737.2|8722.2|64
1623414600000|2021-06-11 12:30:00|8742.9|8727.9|8750|8735|8750|8735|8736|8721|57
1623414900000|2021-06-11 12:35:00|8750.5|8735.5|8753|8738|8755.5|8740.5|8750.5|8735.5|372
1623415200000|2021-06-11 12:40:00|8753.2|8738.2|8758|8743|8758|8743|8751.5|8736.5|27
1623415500000|2021-06-11 12:45:00|8758.3|8743.3|8760.8|8745.8|8760.8|8745.8|8758.3|8743.3|77
1623415800000|2021-06-11 12:50:00|8761.3|8746.3|8764.3|8749.3|8764.8|8749.8|8760.8|8745.8|49
1623416100000|2021-06-11 12:55:00|8767|8752|8767.1|8752.1|8767.3|8752.3|8764|8749|173
1623416400000|2021-06-11 13:00:00|8767.5|8752.5|8770.8|8755.8|8771.3|8756.3|8762.4|8747.4|124
1623416700000|2021-06-11 13:05:00|8770.6|8755.6|8765.6|8750.6|8770.6|8755.6|8764.1|8749.1|36
1623417000000|2021-06-11 13:10:00|8765.4|8750.4|8769.4|8754.4|8769.6|8754.6|8765.4|8750.4|121
1623417300000|2021-06-11 13:15:00|8769.6|8754.6|8767.6|8752.6|8769.6|8754.6|8767|8752|113
1623417600000|2021-06-11 13:20:00|8767.8|8752.8|8762|8747|8768.1|8753.1|8749.1|8734.1|75
1623417900000|2021-06-11 13:25:00|8762.8|8747.8|8762.7|8747.7|8766.7|8751.7|8762.7|8747.7|429
1623418200000|2021-06-11 13:30:00|8762.5|8747.5|8761.5|8746.5|8769.8|8754.8|8754|8739|76
1623418500000|2021-06-11 13:35:00|8761.3|8746.3|8740.3|8725.3|8761.3|8746.3|8736.2|8721.2|158
1623418800000|2021-06-11 13:40:00|8738.5|8723.5|8736|8721|8750.8|8735.8|8734.7|8719.7|122
1623419100000|2021-06-11 13:45:00|8734.8|8719.8|8738.9|8723.9|8745|8730|8734.3|8719.3|186
1623419400000|2021-06-11 13:50:00|8737.9|8722.9|8734.8|8719.8|8742.1|8727.1|8733.1|8718.1|181
1623419700000|2021-06-11 13:55:00|8735.4|8720.4|8753.2|8738.2|8753.2|8738.2|8734.4|8719.4|95
1623420000000|2021-06-11 14:00:00|8753.7|8738.7|8758|8743|8758|8743|8742.5|8727.5|180
1623420300000|2021-06-11 14:05:00|8756.5|8741.5|8745.5|8730.5|8756.5|8741.5|8740.5|8725.5|132
1623420600000|2021-06-11 14:10:00|8744.3|8729.3|8735|8720|8744.3|8729.3|8733.9|8718.9|231
1623420900000|2021-06-11 14:15:00|8735.5|8720.5|8732|8717|8735.5|8720.5|8729.2|8714.2|170
1623421200000|2021-06-11 14:20:00|8731.8|8716.8|8732.3|8717.3|8733.3|8718.3|8724.1|8709.1|102
1623421500000|2021-06-11 14:25:00|8731.3|8716.3|8753.1|8738.1|8753.1|8738.1|8729.6|8714.6|193
1623421800000|2021-06-11 14:30:00|8751.3|8736.3|8767.5|8752.5|8768.5|8753.5|8747.5|8732.5|218
1623422100000|2021-06-11 14:35:00|8767.9|8752.9|8765.1|8750.1|8769.2|8754.2|8763.4|8748.4|131
1623422400000|2021-06-11 14:40:00|8764.9|8749.9|8769|8754|8770.6|8755.6|8761.5|8746.5|94
1623422700000|2021-06-11 14:45:00|8769.7|8754.7|8771.6|8756.6|8771.6|8756.6|8766.5|8751.5|133
1623423000000|2021-06-11 14:50:00|8771.3|8756.3|8769.8|8754.8|8771.8|8756.8|8765.3|8750.3|108
1623423300000|2021-06-11 14:55:00|8768.9|8753.9|8759.8|8744.8|8768.9|8753.9|8751.6|8736.6|66
1623423600000|2021-06-11 15:00:00|8759.6|8744.6|8765.1|8750.1|8765.6|8750.6|8747.4|8732.4|112
1623423900000|2021-06-11 15:05:00|8765.8|8750.8|8763.1|8748.1|8771|8756|8760.8|8745.8|164
1623424200000|2021-06-11 15:10:00|8762.9|8747.9|8758|8743|8763.8|8748.8|8749.1|8734.1|106
1623424500000|2021-06-11 15:15:00|8758.7|8743.7|8757.1|8742.1|8761.8|8746.8|8751.3|8736.3|150
1623424800000|2021-06-11 15:20:00|8757.3|8742.3|8780.8|8765.8|8781.3|8766.3|8757.3|8742.3|143
1623425100000|2021-06-11 15:25:00|8780|8765|8784|8769|8791|8776|8774.2|8759.2|132
1623425400000|2021-06-11 15:30:00|8784.3|8769.3|8786.1|8771.1|8790.4|8775.4|8781.1|8766.1|99
1623425700000|2021-06-11 15:35:00|8786.5|8771.5|8791.4|8776.4|8791.4|8776.4|8783.2|8768.2|183
1623426000000|2021-06-11 15:40:00|8792.9|8777.9|8768.5|8753.5|8793.9|8778.9|8768.5|8753.5|70
1623426300000|2021-06-11 15:45:00|8768.8|8753.8|8764.1|8749.1|8770.9|8755.9|8755|8740|140
1623426600000|2021-06-11 15:50:00|8764.4|8749.4|8760|8745|8765.5|8750.5|8755|8740|141
1623426900000|2021-06-11 15:55:00|8759|8744|8753.9|8738.9|8759|8744|8747.1|8732.1|72
1623427200000|2021-06-11 16:00:00|8753.8|8738.8|8745.4|8730.4|8753.8|8738.8|8743.9|8728.9|478
1623427500000|2021-06-11 16:05:00|8745.1|8730.1|8744|8729|8752.5|8737.5|8744|8729|191
1623427800000|2021-06-11 16:10:00|8744.2|8729.2|8736|8721|8746.4|8731.4|8736|8721|109
1623428100000|2021-06-11 16:15:00|8735.2|8720.2|8750.1|8735.1|8750.1|8735.1|8735|8720|58
1623428400000|2021-06-11 16:20:00|8750.4|8735.4|8756.2|8741.2|8757.1|8742.1|8749.9|8734.9|79
1623428700000|2021-06-11 16:25:00|8756.9|8741.9|8751.4|8736.4|8760.1|8745.1|8749.6|8734.6|84
1623429000000|2021-06-11 16:30:00|8751.1|8736.1|8747.5|8732.5|8761.7|8746.7|8747|8732|67
1623429300000|2021-06-11 16:35:00|8746.8|8731.8|8740.7|8725.7|8746.8|8731.8|8740.5|8725.5|22
1623429600000|2021-06-11 16:40:00|8740.5|8725.5|8741.9|8726.9|8750.7|8735.7|8740.5|8725.5|48
1623429900000|2021-06-11 16:45:00|8742.9|8727.9|8739.4|8724.4|8758|8743|8739.4|8724.4|139
1623430200000|2021-06-11 16:50:00|8739.7|8724.7|8736|8721|8739.7|8724.7|8735.8|8720.8|129
1623430500000|2021-06-11 16:55:00|8735.5|8720.5|8738.7|8723.7|8738.7|8723.7|8735.3|8720.3|84
1623430800000|2021-06-11 17:00:00|8738.9|8723.9|8756|8741|8756|8741|8738.9|8723.9|56
1623431100000|2021-06-11 17:05:00|8756.5|8741.5|8757.5|8742.5|8761.4|8746.4|8750.7|8735.7|68
1623431400000|2021-06-11 17:10:00|8757.7|8742.7|8761.6|8746.6|8765.9|8750.9|8757.6|8742.6|37
1623431700000|2021-06-11 17:15:00|8756.3|8741.3|8755.3|8740.3|8759.4|8744.4|8752.9|8737.9|96
1623432000000|2021-06-11 17:20:00|8756|8741|8756|8741|8759|8744|8754|8739|147
1623432300000|2021-06-11 17:25:00|8753|8738|8754.8|8739.8|8757|8742|8748|8733|89
1623432600000|2021-06-11 17:30:00|8754.5|8739.5|8752.1|8737.1|8754.5|8739.5|8750.2|8735.2|55
1623432900000|2021-06-11 17:35:00|8751.8|8736.8|8759.1|8744.1|8759.3|8744.3|8751.8|8736.8|112
1623433200000|2021-06-11 17:40:00|8759.3|8744.3|8751.6|8736.6|8761.8|8746.8|8750.8|8735.8|82
1623433500000|2021-06-11 17:45:00|8751|8736|8752.3|8737.3|8757.2|8742.2|8750.5|8735.5|558
1623433800000|2021-06-11 17:50:00|8750|8735|8747.1|8732.1|8754.6|8739.6|8747.1|8732.1|105
1623434100000|2021-06-11 17:55:00|8747.3|8732.3|8741.9|8726.9|8747.9|8732.9|8740.6|8725.6|132
1623434400000|2021-06-11 18:00:00|8741.6|8726.6|8740.2|8725.2|8744.1|8729.1|8737.5|8722.5|347
1623434700000|2021-06-11 18:05:00|8741.7|8726.7|8747|8732|8747|8732|8741.2|8726.2|102
1623435000000|2021-06-11 18:10:00|8747.5|8732.5|8765.5|8750.5|8768|8753|8744.5|8729.5|1751
1623435300000|2021-06-11 18:15:00|8765.8|8750.8|8762.3|8747.3|8766.2|8751.2|8754.7|8739.7|415
1623632400000|2021-06-14 01:00:00|8742.5|8727.5|8674.8|8659.8|8743.2|8728.2|8674.8|8659.8|180
1623632700000|2021-06-14 01:05:00|8675|8660|8670.5|8655.5|8677.2|8662.2|8668.2|8653.2|27
1623633000000|2021-06-14 01:10:00|8670.8|8655.8|8669.6|8654.6|8672.6|8657.6|8668.6|8653.6|25
1623633300000|2021-06-14 01:15:00|8669.3|8654.3|8668.4|8653.4|8672.7|8657.7|8659.8|8644.8|15
1623633600000|2021-06-14 01:20:00|8665.9|8650.9|8681.4|8666.4|8690.7|8675.7|8663.4|8648.4|12
1623633900000|2021-06-14 01:25:00|8683.9|8658.9|8670.7|8655.7|8684.3|8659.3|8669.2|8654.2|8
1623634200000|2021-06-14 01:30:00|8671|8656|8673.3|8658.3|8673.3|8658.3|8671|8656|2
1623634500000|2021-06-14 01:35:00|8673.5|8658.5|8680.8|8665.8|8681.5|8666.5|8673.5|8658.5|4
1623634800000|2021-06-14 01:40:00|8680.3|8665.3|8687.2|8672.2|8687.2|8672.2|8679.8|8664.8|3
1623635100000|2021-06-14 01:45:00|8688.4|8673.4|8694|8679|8696.5|8681.5|8688.4|8673.4|3
1623635400000|2021-06-14 01:50:00|8692|8677|8701.8|8686.8|8701.8|8686.8|8686.5|8671.5|5
1623635700000|2021-06-14 01:55:00|8702.5|8687.5|8717.5|8702.5|8720|8705|8702.5|8687.5|9
1623636000000|2021-06-14 02:00:00|8717.7|8702.7|8712.5|8697.5|8720.3|8705.3|8712.5|8697.5|11
1623636300000|2021-06-14 02:05:00|8713.2|8698.2|8700.2|8685.2|8714.3|8699.3|8700.2|8685.2|7
1623636600000|2021-06-14 02:10:00|8700.4|8685.4|8707.6|8682.6|8707.6|8685.9|8698.9|8682.6|7
1623636900000|2021-06-14 02:15:00|8708.3|8683.3|8707.9|8682.9|8708.3|8683.3|8707.9|8682.9|0
1623637200000|2021-06-14 02:20:00|8708.6|8683.6|8711.8|8686.8|8711.8|8690.5|8703.9|8683.6|4
1623637500000|2021-06-14 02:25:00|8711.6|8686.6|8709.6|8694.6|8711.6|8694.6|8709.6|8686.6|0
1623637800000|2021-06-14 02:30:00|8712.4|8697.4|8709.6|8694.6|8712.4|8697.4|8709.1|8694.1|0
1623638700000|2021-06-14 02:45:00|8711.6|8686.6|8710.2|8685.2|8716.2|8686.6|8710.1|8678.7|0
1623639000000|2021-06-14 02:50:00|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|0
1623639300000|2021-06-14 02:55:00|8716.4|8678.9|8715.9|8678.4|8716.4|8678.9|8715.9|8678.4|0
1623639600000|2021-06-14 03:00:00|8716.4|8678.9|8726.1|8711.1|8726.6|8711.6|8709.7|8678.9|3
1623639900000|2021-06-14 03:05:00|8724.6|8699.6|8726.6|8689.1|8726.6|8699.6|8724.6|8688.4|0
1623640200000|2021-06-14 03:10:00|8732|8694.5|8724.7|8709.7|8732|8709.7|8724.4|8694.5|1
1623640500000|2021-06-14 03:15:00|8733.9|8708.9|8721.9|8706.9|8734.4|8713.9|8719.8|8704.8|7
1623640800000|2021-06-14 03:20:00|8721.6|8706.6|8719.4|8694.4|8725.7|8706.6|8718.7|8688.2|1
1623641400000|2021-06-14 03:30:00|8719.7|8694.7|8720.5|8695.5|8720.5|8695.5|8719.7|8694.7|0
1623641700000|2021-06-14 03:35:00|8720|8695|8720.5|8695.5|8720.5|8695.5|8720|8695|0
1623642000000|2021-06-14 03:40:00|8704.6|8689.6|8712.4|8687.4|8724.3|8704.2|8702.2|8686.2|11
1623642300000|2021-06-14 03:45:00|8712.2|8687.2|8712.4|8697.4|8720.6|8705.2|8709.9|8687.2|4
1623642600000|2021-06-14 03:50:00|8711.4|8696.4|8713.2|8688.2|8715.7|8696.4|8705.5|8686.8|8
1623642900000|2021-06-14 03:55:00|8713.4|8688.4|8714.6|8689.6|8714.6|8689.6|8713.4|8688.4|0
1623643200000|2021-06-14 04:00:00|8720.2|8682.7|8714.1|8689.1|8720.2|8689.8|8713.4|8682.7|0
1623643500000|2021-06-14 04:05:00|8715.1|8690.1|8711|8696|8715.4|8696|8711|8690.1|0
1623643800000|2021-06-14 04:10:00|8712.6|8697.6|8712.7|8697.7|8712.7|8697.7|8712.6|8697.6|0
1623644100000|2021-06-14 04:15:00|8712.9|8697.9|8713.7|8698.7|8713.7|8698.7|8712.9|8697.9|0
1623644400000|2021-06-14 04:20:00|8714.5|8699.5|8718.9|8703.9|8718.9|8703.9|8714.5|8699.5|0
1623644700000|2021-06-14 04:25:00|8719.6|8704.6|8720.3|8705.3|8720.3|8705.3|8719.6|8704.6|0
1623645000000|2021-06-14 04:30:00|8721.8|8706.8|8718.8|8703.8|8722.1|8707.1|8718.8|8703.8|0
1623645300000|2021-06-14 04:35:00|8718.9|8703.9|8716.1|8701.1|8718.9|8703.9|8716.1|8701.1|1
1623645600000|2021-06-14 04:40:00|8717|8702|8720.4|8705.4|8721.1|8706.1|8717|8702|6
1623645900000|2021-06-14 04:45:00|8724.6|8709.6|8731.1|8716.1|8731.1|8716.1|8724.6|8709.6|1
1623646200000|2021-06-14 04:50:00|8732.1|8717.1|8728.3|8713.3|8735.8|8720.8|8728.3|8713.3|0
1623646500000|2021-06-14 04:55:00|8728.1|8713.1|8727.8|8712.8|8730.3|8715.3|8726.6|8711.6|0
1623646800000|2021-06-14 05:00:00|8728|8713|8728.1|8713.1|8728.6|8713.6|8728|8713|0
1623647100000|2021-06-14 05:05:00|8729.1|8714.1|8730.6|8715.6|8730.6|8715.6|8729.1|8714.1|0
1623647400000|2021-06-14 05:10:00|8730.4|8715.4|8729.6|8714.6|8730.4|8715.4|8729.6|8714.6|0
1623648000000|2021-06-14 05:20:00|8729.1|8714.1|8726.8|8711.8|8729.1|8714.1|8726.8|8711.8|0
1623648300000|2021-06-14 05:25:00|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|0
1623648600000|2021-06-14 05:30:00|8726|8711|8721.4|8706.4|8726.1|8711.1|8720.9|8705.9|19
1623648900000|2021-06-14 05:35:00|8719.9|8704.9|8720.6|8705.6|8720.6|8705.6|8717|8702|14
1623649200000|2021-06-14 05:40:00|8721.9|8706.9|8733.9|8708.9|8739.2|8710.1|8721.9|8700.3|2
1623649500000|2021-06-14 05:45:00|8734.5|8709.5|8734.5|8709.5|8734.5|8709.5|8734.5|8709.5|0
1623649800000|2021-06-14 05:50:00|8734.2|8709.2|8734.5|8709.5|8734.5|8709.5|8734.2|8709.2|0
1623650100000|2021-06-14 05:55:00|8734.2|8709.2|8744.4|8706.9|8744.4|8709.5|8734.2|8706.9|8
1623650400000|2021-06-14 06:00:00|8744.1|8706.6|8737.4|8722.4|8749.8|8723.3|8737|8706.6|6
1623650700000|2021-06-14 06:05:00|8737|8722|8734.4|8719.4|8737|8722|8734.4|8719.4|1
1623651000000|2021-06-14 06:10:00|8733.9|8718.9|8731.5|8716.5|8733.9|8718.9|8731|8716|3
1623651300000|2021-06-14 06:15:00|8734|8719|8733.2|8718.2|8734.9|8719.9|8731.9|8716.9|2
1623651600000|2021-06-14 06:20:00|8733.6|8718.6|8721.7|8706.7|8733.7|8718.7|8721.7|8706.7|3
1623651900000|2021-06-14 06:25:00|8721.5|8706.5|8713.4|8698.4|8721.5|8706.5|8701.7|8686.7|26
1623652200000|2021-06-14 06:30:00|8713.2|8698.2|8708.4|8693.4|8713.9|8698.9|8707.4|8692.4|0
1623652500000|2021-06-14 06:35:00|8708.1|8693.1|8707.4|8692.4|8708.1|8693.1|8707.4|8692.4|0
1623652800000|2021-06-14 06:40:00|8706.9|8691.9|8701.4|8686.4|8706.9|8691.9|8701.4|8686.4|1
1623653100000|2021-06-14 06:45:00|8701.3|8686.3|8705.4|8690.4|8705.4|8690.4|8700.3|8685.3|8
1623653400000|2021-06-14 06:50:00|8705.6|8690.6|8708.3|8693.3|8708.3|8693.3|8705.6|8690.6|0
1623653700000|2021-06-14 06:55:00|8708.4|8693.4|8712.8|8687.8|8712.8|8694.3|8708.4|8687.8|3
1623654000000|2021-06-14 07:00:00|8713.1|8688.1|8704.4|8689.4|8713.1|8691.1|8704.3|8688.1|1
1623654300000|2021-06-14 07:05:00|8702.8|8687.8|8705.6|8690.6|8708.1|8690.6|8690.6|8675.6|8
1623654600000|2021-06-14 07:10:00|8705.4|8690.4|8703.1|8688.1|8713.6|8695.3|8701.6|8686.6|7
1623654900000|2021-06-14 07:15:00|8702.9|8687.9|8690.8|8675.8|8704.6|8689.6|8690.8|8675.8|14
1623655200000|2021-06-14 07:20:00|8690.5|8675.5|8690|8675|8690.5|8675.5|8687.8|8672.8|6
1623655500000|2021-06-14 07:25:00|8690.1|8675.1|8689.5|8674.5|8691.5|8676.5|8688.8|8673.8|2
1623655800000|2021-06-14 07:30:00|8689.7|8674.7|8697.7|8682.7|8697.7|8682.7|8689.7|8674.7|1
1623656100000|2021-06-14 07:35:00|8697.5|8682.5|8697.2|8682.2|8697.7|8682.7|8696.7|8681.7|0
1623656400000|2021-06-14 07:40:00|8697.3|8682.3|8721.2|8683.7|8737.9|8705.1|8695.2|8672|4
1623656700000|2021-06-14 07:45:00|8721.4|8683.9|8721.2|8683.7|8721.4|8683.9|8721.2|8683.7|0
1623657000000|2021-06-14 07:50:00|8721.1|8683.6|8719.3|8681.8|8721.1|8683.6|8719.3|8681.8|0
1623657300000|2021-06-14 07:55:00|8719.6|8682.1|8718.8|8681.3|8719.6|8682.1|8718.6|8681.1|0
1623657600000|2021-06-14 08:00:00|8712|8687|8695|8680|8712|8687|8692.9|8677.9|2
1623657900000|2021-06-14 08:05:00|8692.9|8677.9|8663.7|8648.7|8692.9|8677.9|8663.7|8648.7|23
1623658200000|2021-06-14 08:10:00|8663.9|8648.9|8670.1|8655.1|8670.1|8655.1|8663.9|8648.9|15
1623658500000|2021-06-14 08:15:00|8670.4|8655.4|8668.2|8653.2|8670.4|8655.4|8666.7|8651.7|20
1623658800000|2021-06-14 08:20:00|8667.7|8652.7|8667.2|8652.2|8667.7|8652.7|8667.2|8652.2|0
1623659100000|2021-06-14 08:25:00|8664.6|8649.6|8668.3|8653.3|8668.3|8653.3|8657.4|8642.4|6
1623659400000|2021-06-14 08:30:00|8671.2|8656.2|8670.9|8655.9|8673|8658|8667.6|8652.6|15
1623659700000|2021-06-14 08:35:00|8671.1|8656.1|8669.4|8654.4|8671.1|8656.1|8669.4|8654.4|21
1623660000000|2021-06-14 08:40:00|8669.5|8654.5|8650.9|8635.9|8669.5|8654.5|8650.9|8635.9|16
1623660300000|2021-06-14 08:45:00|8654.2|8639.2|8653.4|8638.4|8655.2|8640.2|8653.4|8638.4|12
1623660600000|2021-06-14 08:50:00|8652.8|8637.8|8652.7|8637.7|8652.8|8637.8|8651.9|8636.9|2
1623660900000|2021-06-14 08:55:00|8653.6|8638.6|8664.2|8649.2|8680.1|8665.1|8653.6|8638.6|17
1623661200000|2021-06-14 09:00:00|8664.6|8649.6|8663.2|8648.2|8665.2|8650.2|8662.4|8647.4|4
1623661500000|2021-06-14 09:05:00|8663.3|8648.3|8658.5|8643.5|8663.3|8648.3|8658.5|8643.5|1
1623661800000|2021-06-14 09:10:00|8659|8644|8664|8649|8664|8649|8658.9|8643.9|1
1623662100000|2021-06-14 09:15:00|8662.9|8647.9|8664.1|8649.1|8664.6|8649.6|8661.6|8646.6|1
1623662400000|2021-06-14 09:20:00|8663.9|8648.9|8668.9|8653.9|8668.9|8653.9|8663.9|8648.9|0
1623662700000|2021-06-14 09:25:00|8668.7|8653.7|8677.6|8662.6|8678.1|8663.1|8668.4|8653.4|8
1623663000000|2021-06-14 09:30:00|8678.1|8663.1|8674.6|8659.6|8678.1|8663.1|8673.6|8658.6|0
1623663300000|2021-06-14 09:35:00|8673.1|8658.1|8674.1|8659.1|8674.1|8659.1|8672.6|8657.6|0
1623663600000|2021-06-14 09:40:00|8673.8|8658.8|8672.9|8657.9|8674.1|8659.1|8671.9|8656.9|7
1623663900000|2021-06-14 09:45:00|8672.6|8657.6|8673.1|8658.1|8676.1|8661.1|8672.6|8657.6|8
1623664200000|2021-06-14 09:50:00|8673.9|8658.9|8657.6|8642.6|8673.9|8658.9|8657.4|8642.4|39
1623664500000|2021-06-14 09:55:00|8657.8|8642.8|8658.1|8643.1|8659.1|8644.1|8657.8|8642.8|14
1623664800000|2021-06-14 10:00:00|8658.4|8643.4|8662.6|8647.6|8665.1|8650.1|8658.1|8643.1|20
1623665100000|2021-06-14 10:05:00|8664.1|8649.1|8657.8|8642.8|8664.6|8649.6|8656.5|8641.5|9
1623665400000|2021-06-14 10:10:00|8658|8643|8655.8|8640.8|8658.6|8643.6|8655.3|8640.3|10
1623665700000|2021-06-14 10:15:00|8655.6|8640.6|8654.9|8639.9|8658.4|8643.4|8654|8639|26
1623666000000|2021-06-14 10:20:00|8654.4|8639.4|8644.7|8629.7|8654.7|8639.7|8642.5|8627.5|24
1623666300000|2021-06-14 10:25:00|8645.2|8630.2|8644.3|8629.3|8645.2|8630.2|8642.8|8627.8|21
1623666600000|2021-06-14 10:30:00|8644.8|8629.8|8644.6|8629.6|8644.8|8629.8|8644.4|8629.4|16
1623666900000|2021-06-14 10:35:00|8645.3|8630.3|8643.8|8628.8|8647.3|8632.3|8641|8626|18
1623667200000|2021-06-14 10:40:00|8643|8628|8606.5|8591.5|8643.8|8628.8|8585.1|8570.1|187
1623667500000|2021-06-14 10:45:00|8606.7|8591.7|8596|8581|8613.2|8598.2|8595.5|8580.5|21
1623667800000|2021-06-14 10:50:00|8596.5|8581.5|8598.4|8583.4|8602.4|8587.4|8586.6|8571.6|20
1623668100000|2021-06-14 10:55:00|8598.6|8583.6|8606.7|8591.7|8609.6|8594.6|8598.4|8583.4|26
1623668400000|2021-06-14 11:00:00|8607.6|8592.6|8606.1|8591.1|8609.9|8594.9|8598.4|8582.2|52
1623668700000|2021-06-14 11:05:00|8606.4|8591.4|8611.9|8596.9|8616.2|8599.4|8606.1|8591.1|20
1623669000000|2021-06-14 11:10:00|8614.7|8599.7|8595.2|8580.2|8614.7|8599.7|8589.1|8574.1|69
1623669300000|2021-06-14 11:15:00|8596.1|8581.1|8601.4|8586.4|8602.4|8587.4|8585.5|8570.5|6
1623669600000|2021-06-14 11:20:00|8601.2|8586.2|8590.4|8575.4|8601.2|8586.2|8590.4|8575.4|11
1623669900000|2021-06-14 11:25:00|8590.6|8575.6|8467.4|8429.9|8591.2|8576.2|8374.4|8359.4|302
1623670200000|2021-06-14 11:30:00|8467.1|8429.6|8487.3|8462.3|8510.9|8473.4|8467.1|8429.6|96
1623670500000|2021-06-14 11:35:00|8488.5|8451|8504.3|8489.3|8518.1|8489.4|8481.1|8448.6|24
1623670800000|2021-06-14 11:40:00|8504.6|8489.6|8516.3|8501.3|8540.6|8520.2|8504.6|8482.6|137
1623671100000|2021-06-14 11:45:00|8516.7|8501.7|8537.9|8522.9|8554.1|8530.1|8516.7|8501.7|63
1623671400000|2021-06-14 11:50:00|8537.8|8522.8|8545.4|8530.4|8549.5|8530.4|8527.8|8497.1|19
1623671700000|2021-06-14 11:55:00|8543.8|8528.8|8527.1|8489.6|8559|8529.5|8527.1|8489.6|3
1623672000000|2021-06-14 12:00:00|8526.8|8489.3|8506.7|8491.7|8535.2|8502.8|8489.7|8465.4|50
1623672300000|2021-06-14 12:05:00|8506.4|8491.4|8514.4|8499.4|8515|8500|8506.4|8491.4|31
1623672600000|2021-06-14 12:10:00|8512.4|8497.4|8476.7|8461.7|8513.1|8498.1|8476.5|8461.5|54
1623672900000|2021-06-14 12:15:00|8476.2|8461.2|8455.8|8430.8|8477|8462|8451.6|8423.7|92
1623673200000|2021-06-14 12:20:00|8455.5|8430.5|8467.5|8452.5|8472.5|8452.5|8453.3|8430.5|34
1623673500000|2021-06-14 12:25:00|8468.2|8453.2|8471.5|8456.5|8471.5|8456.5|8456.9|8441.9|52
1623673800000|2021-06-14 12:30:00|8471.9|8456.9|8470.9|8455.9|8487.3|8462.4|8457.2|8442.2|53
1623674100000|2021-06-14 12:35:00|8470.8|8455.8|8462.5|8447.5|8476.8|8461.8|8462.5|8447.5|39
1623674400000|2021-06-14 12:40:00|8462.2|8447.2|8465.2|8450.2|8466.8|8451.8|8458.7|8443.7|54
1623674700000|2021-06-14 12:45:00|8465.8|8450.8|8455|8440|8465.8|8450.8|8453.1|8438.1|22
1623675000000|2021-06-14 12:50:00|8454.7|8439.7|8466.2|8451.2|8466.2|8451.2|8453.2|8438.2|52
1623675300000|2021-06-14 12:55:00|8465.2|8450.2|8453.5|8438.5|8473.5|8458.5|8452|8437|48
1623675600000|2021-06-14 13:00:00|8452.2|8437.2|8473.9|8448.9|8479.3|8451|8447.5|8431.7|42
1623675900000|2021-06-14 13:05:00|8473|8448|8462.7|8447.7|8485.1|8470.1|8462.7|8446.7|88
1623676200000|2021-06-14 13:10:00|8462|8447|8454.8|8439.8|8462|8447|8446.5|8431.5|18
1623676500000|2021-06-14 13:15:00|8453|8438|8455.4|8440.4|8461|8440.4|8448.3|8433.3|40
1623676800000|2021-06-14 13:20:00|8454.9|8439.9|8446.8|8431.8|8460|8445|8443.3|8428.3|68
1623677100000|2021-06-14 13:25:00|8447.7|8432.7|8450.1|8435.1|8455.3|8440.3|8444.4|8429.4|30
1623677400000|2021-06-14 13:30:00|8449.8|8434.8|8482.8|8467.8|8492.9|8471.3|8441.6|8426.6|121
1623677700000|2021-06-14 13:35:00|8485.1|8470.1|8466.8|8451.8|8490.7|8475.7|8457.2|8433.8|97
1623678000000|2021-06-14 13:40:00|8466.1|8451.1|8451.2|8436.2|8473.4|8451.1|8449.6|8434.6|129
1623678300000|2021-06-14 13:45:00|8454.4|8439.4|8449.5|8434.5|8454.4|8439.4|8444.1|8429.1|154
1623678600000|2021-06-14 13:50:00|8448.8|8433.8|8445.1|8430.1|8450.1|8435.1|8438.3|8423.3|116
1623678900000|2021-06-14 13:55:00|8447.6|8432.6|8464.4|8449.4|8478.3|8454.4|8447.6|8426.6|89
1623679200000|2021-06-14 14:00:00|8465.1|8450.1|8466.3|8451.3|8474.2|8459.2|8463.6|8448.6|71
1623679500000|2021-06-14 14:05:00|8466.1|8451.1|8494.3|8479.3|8512.5|8483.1|8458.4|8443.4|57
1623679800000|2021-06-14 14:10:00|8494.6|8479.6|8511.9|8496.9|8524.3|8499.7|8493.3|8467.3|40
1623680100000|2021-06-14 14:15:00|8514.5|8499.5|8523|8508|8547.2|8526.5|8514.5|8485|55
1623680400000|2021-06-14 14:20:00|8524.3|8509.3|8564.3|8549.3|8568.5|8549.3|8511.9|8490.1|203
1623680700000|2021-06-14 14:25:00|8565.3|8550.3|8660.1|8635.1|8660.1|8635.1|8561.8|8544.9|175
1623681000000|2021-06-14 14:30:00|8655.1|8640.1|8593.9|8578.9|8661.8|8643.3|8593.9|8557.4|177
1623681300000|2021-06-14 14:35:00|8592.6|8577.6|8630.8|8615.8|8642.1|8621|8591.9|8576.9|168
1623681600000|2021-06-14 14:40:00|8631.5|8616.5|8632|8617|8642.1|8623.7|8629.4|8599.2|175
1623681900000|2021-06-14 14:45:00|8632.9|8617.9|8608.8|8593.8|8633.2|8618.2|8608.4|8593.4|115
1623682200000|2021-06-14 14:50:00|8608.5|8593.5|8632.3|8617.3|8632.8|8617.8|8608.5|8593.5|94
1623682500000|2021-06-14 14:55:00|8632.9|8617.9|8635.5|8620.5|8638.3|8621.7|8620.4|8600.5|101
1623682800000|2021-06-14 15:00:00|8637.1|8622.1|8615.3|8600.3|8638.8|8623.8|8615.3|8600.3|98
1623683100000|2021-06-14 15:05:00|8613.7|8598.7|8614.6|8599.6|8619.5|8602.5|8608.3|8577.5|41
1623683400000|2021-06-14 15:10:00|8615.7|8600.7|8612|8587|8622.4|8604.4|8611|8578.1|62
1623683700000|2021-06-14 15:15:00|8615.6|8578.1|8568.6|8543.6|8615.6|8592.1|8564.5|8542|104
1623684000000|2021-06-14 15:20:00|8568.3|8543.3|8574.9|8559.9|8574.9|8559.9|8564.1|8543.1|62
1623684300000|2021-06-14 15:25:00|8574|8559|8576.7|8561.7|8594.9|8574.2|8572.1|8557.1|96
1623684600000|2021-06-14 15:30:00|8576.4|8561.4|8591|8576|8593.9|8578.9|8574.3|8544.4|167
1623684900000|2021-06-14 15:35:00|8590.9|8575.9|8593.7|8578.7|8596.7|8581.7|8588.1|8573.1|115
1623685200000|2021-06-14 15:40:00|8593.9|8578.9|8583.4|8558.4|8606.7|8583.6|8570.6|8552.2|499
1623685500000|2021-06-14 15:45:00|8583.2|8558.2|8581|8566|8583.2|8566|8573.4|8558.1|29
1623685800000|2021-06-14 15:50:00|8579.9|8564.9|8598.9|8583.9|8602.5|8587.5|8579.9|8564.9|75
1623686100000|2021-06-14 15:55:00|8598.2|8583.2|8593.7|8578.7|8610.8|8591.2|8593.4|8569.8|54
1623686400000|2021-06-14 16:00:00|8592.7|8577.7|8576|8561|8592.7|8577.7|8572.7|8557.7|47
1623686700000|2021-06-14 16:05:00|8575.5|8560.5|8568.4|8553.4|8575.5|8560.5|8561.1|8546.1|163
1623687000000|2021-06-14 16:10:00|8570|8555|8585.9|8570.9|8586.1|8571.1|8568.7|8547|103
1623687300000|2021-06-14 16:15:00|8585.4|8570.4|8586.1|8571.1|8593.5|8578.5|8585.1|8570.1|30
1623687600000|2021-06-14 16:20:00|8585.1|8570.1|8579.7|8564.7|8585.1|8570.1|8575.1|8560.1|44
1623687900000|2021-06-14 16:25:00|8578.7|8563.7|8587.3|8572.3|8587.3|8572.3|8566.1|8551.1|39
1623688200000|2021-06-14 16:30:00|8586.4|8571.4|8589.1|8574.1|8596.4|8580.2|8586.3|8570.6|56
1623688500000|2021-06-14 16:35:00|8589.7|8574.7|8593.7|8578.7|8601.5|8583.1|8589.4|8574.4|27
1623688800000|2021-06-14 16:40:00|8592.4|8577.4|8593.9|8578.9|8601.5|8581.9|8590.8|8563.4|40
1623689100000|2021-06-14 16:45:00|8594.8|8579.8|8588.6|8573.6|8600|8579.8|8585.5|8562.5|47
1623689400000|2021-06-14 16:50:00|8589.2|8574.2|8581.3|8566.3|8589.2|8574.2|8577.4|8559.9|184
1623689700000|2021-06-14 16:55:00|8580.8|8565.8|8592.9|8577.9|8593.4|8578.4|8576|8561|57
1623690000000|2021-06-14 17:00:00|8592.5|8577.5|8583.5|8568.5|8592.5|8577.5|8583.2|8568.2|88
1623690300000|2021-06-14 17:05:00|8583.7|8568.7|8582|8567|8583.7|8568.7|8581.5|8566.5|20
1623690600000|2021-06-14 17:10:00|8581.7|8566.7|8578.8|8563.8|8585.9|8570.9|8573|8558|34
1623690900000|2021-06-14 17:15:00|8579.2|8564.2|8580.1|8565.1|8581.1|8566.1|8578.9|8563.9|34
1623691200000|2021-06-14 17:20:00|8579.9|8564.9|8588.5|8573.5|8588.5|8573.5|8579.4|8564.4|35
1623691500000|2021-06-14 17:25:00|8585.2|8570.2|8587.3|8572.3|8587.3|8572.3|8577.9|8562.9|41
1623691800000|2021-06-14 17:30:00|8586.9|8571.9|8604.9|8589.9|8606.9|8591.9|8578.4|8563.4|79
1623692100000|2021-06-14 17:35:00|8604.6|8589.6|8586|8571|8604.7|8589.7|8585.1|8570.1|37
1623692400000|2021-06-14 17:40:00|8585.7|8570.7|8586.2|8571.2|8587.4|8572.4|8585.4|8570.4|48
1623692700000|2021-06-14 17:45:00|8586.4|8571.4|8595.5|8580.5|8595.5|8580.5|8584.6|8561.6|45
1623693000000|2021-06-14 17:50:00|8595|8580|8605.6|8590.6|8613.8|8591.8|8590.5|8575.5|77
1623693300000|2021-06-14 17:55:00|8606.3|8591.3|8603.6|8588.6|8612.4|8594.1|8601.7|8583.2|28
1623693600000|2021-06-14 18:00:00|8603.2|8588.2|8608.3|8593.3|8619.7|8598.4|8600.7|8576.4|70
1623693900000|2021-06-14 18:05:00|8609.6|8594.6|8624.1|8609.1|8625.9|8610.9|8609.4|8581.6|210
1623694200000|2021-06-14 18:10:00|8623.6|8608.6|8567.4|8552.4|8623.6|8608.6|8564.4|8549.4|750
1623694500000|2021-06-14 18:15:00|8568.9|8553.9|8587.8|8550.3|8588.1|8559.8|8564|8547.2|227
1623718800000|2021-06-15 01:00:00|8579.1|8564.1|8574.7|8559.7|8580.9|8565|8566.9|8543.4|10
1623719100000|2021-06-15 01:05:00|8575.5|8560.5|8562.9|8547.9|8578.7|8563.7|8562.5|8545.4|2
1623719400000|2021-06-15 01:10:00|8562.5|8547.5|8549.4|8534.4|8562.5|8547.5|8549.4|8534.4|21
1623719700000|2021-06-15 01:15:00|8548.4|8533.4|8535.5|8520.5|8548.4|8533.4|8530.3|8515.3|41
1623720000000|2021-06-15 01:20:00|8535.8|8520.8|8523.3|8508.3|8536.5|8521.5|8520.1|8505.1|27
1623720300000|2021-06-15 01:25:00|8519|8504|8516.3|8491.3|8519|8504|8507.3|8489.3|8
1623720600000|2021-06-15 01:30:00|8516.1|8491.1|8534.9|8497.4|8534.9|8509|8509.3|8489.5|1
1623720900000|2021-06-15 01:35:00|8534.7|8497.2|8507|8492|8534.7|8506.1|8506.7|8491.7|1
1623721200000|2021-06-15 01:40:00|8507.7|8492.7|8514.7|8499.7|8526.2|8503.5|8507.7|8487.8|53
1623721500000|2021-06-15 01:45:00|8514.8|8499.8|8513.8|8498.8|8514.8|8499.8|8512.9|8497.9|2
1623721800000|2021-06-15 01:50:00|8513.3|8498.3|8513|8498|8513.3|8498.3|8513|8498|1
1623722100000|2021-06-15 01:55:00|8501.5|8486.5|8516.9|8491.9|8516.9|8491.9|8499.6|8484.6|40
1623722400000|2021-06-15 02:00:00|8517.3|8492.3|8513.6|8498.6|8529.3|8498.6|8509.6|8487.8|9
1623722700000|2021-06-15 02:05:00|8514.3|8499.3|8516.1|8501.1|8516.1|8501.1|8514.3|8499.3|3
1623723000000|2021-06-15 02:10:00|8515.8|8500.8|8530|8505|8530|8511.2|8515.8|8500.8|75
1623723300000|2021-06-15 02:15:00|8529.6|8504.6|8521|8506|8529.6|8508.3|8521|8503.5|3
1623723600000|2021-06-15 02:20:00|8522|8507|8527.8|8502.8|8527.8|8507|8519.8|8501.2|3
1623723900000|2021-06-15 02:25:00|8527.5|8502.5|8522.6|8507.6|8527.5|8507.6|8522.6|8502.5|1
1623724200000|2021-06-15 02:30:00|8521.6|8506.6|8516.3|8501.3|8521.6|8506.6|8516.3|8501.3|0
1623724500000|2021-06-15 02:35:00|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|0
1623724800000|2021-06-15 02:40:00|8516|8501|8524.8|8509.8|8524.8|8509.8|8515.8|8500.8|27
1623725100000|2021-06-15 02:45:00|8520.9|8505.9|8522.2|8507.2|8522.2|8507.2|8516.6|8501.6|8
1623725400000|2021-06-15 02:50:00|8531.7|8506.7|8534.3|8509.3|8534.3|8517.2|8526.7|8506.7|3
1623725700000|2021-06-15 02:55:00|8540.1|8502.6|8515.8|8500.8|8540.1|8509.3|8515.8|8500.8|3
1623726000000|2021-06-15 03:00:00|8516|8501|8516.7|8501.7|8517.2|8502.2|8516|8501|0
1623726300000|2021-06-15 03:05:00|8516.5|8501.5|8516|8501|8517.5|8502.5|8515.4|8500.4|4
1623726900000|2021-06-15 03:15:00|8515.9|8500.9|8517|8502|8519|8504|8513.4|8498.4|35
1623727200000|2021-06-15 03:20:00|8516.7|8501.7|8515.1|8500.1|8516.7|8501.7|8515.1|8500.1|0
1623727500000|2021-06-15 03:25:00|8515.2|8500.2|8515.2|8500.2|8515.6|8500.6|8515.1|8500.1|5
1623727800000|2021-06-15 03:30:00|8515.3|8500.3|8514.8|8499.8|8515.3|8500.3|8514.6|8499.6|0
1623728100000|2021-06-15 03:35:00|8515.1|8500.1|8521.1|8506.1|8521.1|8506.1|8515.1|8500.1|0
1623728400000|2021-06-15 03:40:00|8520.7|8505.7|8520.7|8505.7|8520.7|8505.7|8520.7|8505.7|10
1623728700000|2021-06-15 03:45:00|8519.4|8504.4|8515.1|8500.1|8519.4|8504.4|8514.8|8499.8|0
1623729000000|2021-06-15 03:50:00|8514.8|8499.8|8520.8|8505.8|8520.8|8505.8|8514.8|8499.8|10
1623729300000|2021-06-15 03:55:00|8521|8506|8517.9|8502.9|8521|8506|8517.9|8502.9|1
1623729600000|2021-06-15 04:00:00|8517.4|8502.4|8517.4|8502.4|8517.4|8502.4|8517.4|8502.4|0
1623729900000|2021-06-15 04:05:00|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|0
1623730800000|2021-06-15 04:20:00|8516.3|8501.3|8516.1|8501.1|8516.9|8501.9|8516.1|8501.1|0
1623731400000|2021-06-15 04:30:00|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|1
1623731700000|2021-06-15 04:35:00|8518|8503|8525|8500|8525.6|8507.1|8518|8500|4
1623732000000|2021-06-15 04:40:00|8524.7|8499.7|8525.1|8500.1|8525.3|8500.3|8524.5|8499.5|2
1623732300000|2021-06-15 04:45:00|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|0
1623733200000|2021-06-15 05:00:00|8525.7|8500.7|8520.8|8505.8|8525.7|8505.8|8520.5|8500.3|0
1623733800000|2021-06-15 05:10:00|8521.3|8506.3|8523.3|8508.3|8523.3|8508.3|8520.8|8505.8|0
1623734100000|2021-06-15 05:15:00|8525.8|8510.8|8521.3|8506.3|8525.8|8510.8|8520.8|8505.8|0
1623734400000|2021-06-15 05:20:00|8520.7|8505.7|8526|8501|8526.4|8506.5|8520.5|8501|5
1623734700000|2021-06-15 05:25:00|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|2
1623735000000|2021-06-15 05:30:00|8521.7|8506.7|8522.2|8507.2|8522.2|8507.2|8521.7|8506.7|0
1623735300000|2021-06-15 05:35:00|8522|8507|8519.7|8504.7|8522|8507|8519.7|8504.7|0
1623735600000|2021-06-15 05:40:00|8518.9|8503.9|8515.9|8500.9|8519.2|8504.2|8515.4|8500.4|31
1623735900000|2021-06-15 05:45:00|8517.4|8502.4|8517.4|8502.4|8517.9|8502.9|8517.4|8502.4|0
1623736200000|2021-06-15 05:50:00|||||||||1
1623736500000|2021-06-15 05:55:00|8517.1|8502.1|8515.6|8500.6|8520.2|8505.2|8511.4|8496.4|11
1623736800000|2021-06-15 06:00:00|8517.6|8502.6|8524.1|8499.1|8524.1|8502.6|8517.6|8498.1|0
1623737100000|2021-06-15 06:05:00|8524.4|8499.4|8530.5|8515.5|8530.5|8515.5|8521.8|8499.4|2
1623737400000|2021-06-15 06:10:00|8530.8|8515.8|8530.6|8515.6|8532.9|8517.9|8530.3|8515.3|1
1623737700000|2021-06-15 06:15:00|8531|8516|8526.8|8511.8|8531.6|8516.6|8526.4|8511.4|3
1623738000000|2021-06-15 06:20:00|8527.1|8512.1|8533.8|8518.8|8534.5|8518.8|8527.1|8509.5|4
1623738300000|2021-06-15 06:25:00|8534.3|8519.3|8539.5|8524.5|8539.5|8524.5|8534.3|8519.3|2
1623738600000|2021-06-15 06:30:00|8540|8525|8536.6|8521.6|8540.5|8525.5|8536.6|8521.6|2
1623738900000|2021-06-15 06:35:00|8538|8523|8540.6|8525.6|8540.6|8525.6|8538|8523|3
1623739200000|2021-06-15 06:40:00|8540.7|8525.7|8541|8526|8541.7|8526.7|8540.7|8525.7|2
1623739500000|2021-06-15 06:45:00|8541.7|8526.7|8542.5|8527.5|8545.8|8530.8|8538.6|8523.6|6
1623739800000|2021-06-15 06:50:00|8543.6|8528.6|8543.5|8528.5|8543.6|8528.6|8543.5|8528.5|0
1623740100000|2021-06-15 06:55:00|8543.3|8528.3|8542|8527|8544.1|8529.1|8539.8|8524.8|4
1623740400000|2021-06-15 07:00:00|8541.8|8526.8|8543.5|8528.5|8546|8531|8539.8|8524.8|4
1623740700000|2021-06-15 07:05:00|8542.6|8527.6|8542.3|8527.3|8543.1|8528.1|8539.1|8524.1|4
1623741000000|2021-06-15 07:10:00|8542.5|8527.5|8542.3|8527.3|8542.8|8527.8|8541.7|8526.7|1
1623741300000|2021-06-15 07:15:00|8542|8527|8542|8527|8542.3|8527.3|8542|8527|0
1623741600000|2021-06-15 07:20:00|8542.3|8527.3|8539|8524|8542.3|8527.3|8538.8|8523.8|1
1623741900000|2021-06-15 07:25:00|8539.3|8524.3|8538|8523|8539.7|8524.7|8537.2|8522.2|0
1623742200000|2021-06-15 07:30:00|8539|8524|8537|8522|8539|8524|8536.5|8521.5|0
1623742500000|2021-06-15 07:35:00|8536.8|8521.8|8536.7|8521.7|8536.8|8521.8|8535.8|8520.8|0
1623743100000|2021-06-15 07:45:00|8536.5|8521.5|8536.5|8521.5|8536.5|8521.5|8536.5|8521.5|2
1623743400000|2021-06-15 07:50:00|8536.7|8521.7|8536.7|8521.7|8537.2|8522.2|8536.7|8521.7|0
1623743700000|2021-06-15 07:55:00|8536.9|8521.9|8537.7|8522.7|8537.7|8522.7|8536.9|8521.9|0
1623744000000|2021-06-15 08:00:00|8538|8523|8541|8526|8541|8526|8538|8523|3
1623744300000|2021-06-15 08:05:00|8540.5|8525.5|8535.5|8520.5|8541|8526|8535.5|8520.5|1
1623744600000|2021-06-15 08:10:00|8536|8521|8537.9|8522.9|8539|8524|8535|8520|1
1623744900000|2021-06-15 08:15:00|8538.1|8523.1|8543.8|8528.8|8544.1|8529.1|8537.9|8522.9|4
1623745200000|2021-06-15 08:20:00|8544.3|8529.3|8544.3|8529.3|8544.4|8529.4|8544.3|8529.3|1
1623745500000|2021-06-15 08:25:00|8544.4|8529.4|8544.3|8529.3|8544.4|8529.4|8544.3|8529.3|0
1623745800000|2021-06-15 08:30:00|8544.6|8529.6|8545.4|8530.4|8546.3|8531.3|8543.3|8528.3|5
1623746100000|2021-06-15 08:35:00|8544.2|8529.2|8533.9|8518.9|8544.2|8529.2|8533.9|8518.9|41
1623746400000|2021-06-15 08:40:00|8535.5|8520.5|8543.4|8528.4|8543.4|8528.4|8535.5|8520.5|4
1623746700000|2021-06-15 08:45:00|8544.1|8529.1|8549.7|8534.7|8550.2|8535.2|8544.1|8529.1|0
1623747000000|2021-06-15 08:50:00|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|0
1623747300000|2021-06-15 08:55:00|8552.4|8537.4|8549.1|8534.1|8552.4|8537.4|8549.1|8534.1|2
1623747600000|2021-06-15 09:00:00|8549.6|8534.6|8550.3|8535.3|8550.6|8535.6|8549.6|8534.6|2
1623747900000|2021-06-15 09:05:00|8550.4|8535.4|8550.6|8535.6|8551.3|8536.3|8550.4|8535.4|0
1623748200000|2021-06-15 09:10:00|8550.9|8535.9|8552.3|8537.3|8554.3|8539.3|8550.9|8535.9|0
1623748500000|2021-06-15 09:15:00|8551.9|8536.9|8552.4|8537.4|8552.6|8537.6|8551.9|8536.9|0
1623748800000|2021-06-15 09:20:00|8553.8|8538.8|8559.8|8544.8|8559.8|8544.8|8553.8|8538.8|14
1623749100000|2021-06-15 09:25:00|8559.6|8544.6|8564.1|8549.1|8564.5|8549.5|8559.6|8544.6|5
1623749400000|2021-06-15 09:30:00|8564.6|8549.6|8578.6|8563.6|8579.5|8564.5|8564.6|8549.6|21
1623749700000|2021-06-15 09:35:00|8578.3|8563.3|8577.1|8562.1|8578.3|8563.3|8577.1|8562.1|6
1623750000000|2021-06-15 09:40:00|8577|8562|8576|8561|8577.1|8562.1|8573.5|8558.5|3
1623750300000|2021-06-15 09:45:00|8575.5|8560.5|8559|8544|8575.5|8560.5|8558.6|8543.6|87
1623750600000|2021-06-15 09:50:00|8558.8|8543.8|8557|8542|8558.8|8543.8|8556|8541|0
1623750900000|2021-06-15 09:55:00|8557.3|8542.3|8556|8541|8558.5|8543.5|8552.2|8537.2|0
1623751200000|2021-06-15 10:00:00|8557|8542|8574.5|8559.5|8576.5|8561.5|8557|8542|39
1623751500000|2021-06-15 10:05:00|8572|8557|8575.8|8560.8|8575.8|8560.8|8570.2|8555.2|1
1623751800000|2021-06-15 10:10:00|8576|8561|8575|8560|8576|8561|8570.8|8555.8|15
1623752100000|2021-06-15 10:15:00|8576.5|8561.5|8605.5|8590.5|8605.5|8590.5|8576.5|8555.4|22
1623752400000|2021-06-15 10:20:00|8605|8590|8612|8597|8612.5|8597.5|8605|8590|2
1623752700000|2021-06-15 10:25:00|8613.8|8598.8|8627.5|8602.5|8635.1|8603.6|8609.9|8594.9|63
1623753000000|2021-06-15 10:30:00|8627|8602|8618.6|8603.6|8627|8610.5|8614.3|8599.3|5
1623753300000|2021-06-15 10:35:00|8626.6|8601.6|8619.8|8604.8|8626.6|8605.8|8614.5|8599.5|7
1623753600000|2021-06-15 10:40:00|8619.3|8604.3|8624.1|8609.1|8626.8|8609.3|8618.8|8601.3|9
1623753900000|2021-06-15 10:45:00|8622.1|8607.1|8624.1|8609.1|8624.3|8609.3|8617|8602|3
1623754200000|2021-06-15 10:50:00|8624.2|8609.2|8624.7|8609.7|8624.7|8609.7|8623.7|8608.7|3
1623754500000|2021-06-15 10:55:00|8624.8|8609.8|8624.5|8609.5|8625.3|8610.3|8624.3|8609.3|8
1623754800000|2021-06-15 11:00:00|8624.7|8609.7|8618.7|8603.7|8625.7|8610.7|8618.2|8603.2|3
1623755100000|2021-06-15 11:05:00|8617.8|8602.8|8640.7|8625.7|8647.8|8626.2|8609.7|8594.7|19
1623755400000|2021-06-15 11:10:00|8641.2|8626.2|8637.4|8622.4|8642.7|8627.7|8632.9|8612.2|3
1623755700000|2021-06-15 11:15:00|8630.4|8615.4|8645.4|8630.4|8645.4|8630.4|8630.4|8615.4|9
1623756000000|2021-06-15 11:20:00|8644.9|8629.9|8647.4|8632.4|8647.4|8632.4|8642.7|8627.7|2
1623756300000|2021-06-15 11:25:00|8643.4|8628.4|8648.3|8610.8|8648.5|8628.4|8628.1|8610.6|15
1623756600000|2021-06-15 11:30:00|8648|8610.5|8642.9|8617.9|8650.6|8635.6|8636.6|8610.5|4
1623756900000|2021-06-15 11:35:00|8638.6|8623.6|8645.6|8630.6|8649.7|8631.8|8638.6|8622.9|9
1623757200000|2021-06-15 11:40:00|8647.6|8632.6|8636.9|8621.9|8650.1|8635.1|8636.9|8621.9|0
1623757500000|2021-06-15 11:45:00|8635.4|8620.4|8647.3|8632.3|8648.3|8633.3|8630.8|8615.8|12
1623757800000|2021-06-15 11:50:00|8647.8|8632.8|8648.3|8633.3|8649.4|8634.4|8642.8|8622.4|5
1623758100000|2021-06-15 11:55:00|8648.8|8633.8|8644.3|8629.3|8648.8|8633.8|8640.3|8625.3|0
1623758400000|2021-06-15 12:00:00|8645.1|8630.1|8630.8|8615.8|8645.8|8630.8|8627.3|8612.3|27
1623758700000|2021-06-15 12:05:00|8630.6|8615.6|8622.3|8607.3|8636.8|8621.8|8621.3|8606.3|17
1623759000000|2021-06-15 12:10:00|8624.3|8609.3|8599.6|8584.6|8629.1|8614.1|8599.1|8584.1|30
1623759300000|2021-06-15 12:15:00|8599.4|8584.4|8621.1|8606.1|8621.1|8606.1|8599.1|8584.1|44
1623759600000|2021-06-15 12:20:00|8621.6|8606.6|8615.3|8600.3|8626.4|8611.4|8612.5|8597.5|63
1623759900000|2021-06-15 12:25:00|8615.1|8600.1|8614.8|8599.8|8616.1|8601.1|8599.5|8584.5|9
1623760200000|2021-06-15 12:30:00|8614.5|8599.5|8604|8589|8619|8604|8602|8587|18
1623760500000|2021-06-15 12:35:00|8602.5|8587.5|8569.2|8554.2|8608|8593|8569.2|8554.2|80
1623760800000|2021-06-15 12:40:00|8573.7|8558.7|8582.8|8567.8|8583|8568|8569.2|8554.2|74
1623761100000|2021-06-15 12:45:00|8585|8570|8599|8584|8600.2|8585.2|8585|8570|34
1623761400000|2021-06-15 12:50:00|8599.3|8584.3|8609.9|8594.9|8609.9|8594.9|8599.3|8584.3|167
1623761700000|2021-06-15 12:55:00|8609.5|8594.5|8614.9|8599.9|8623.4|8608.4|8607.9|8592.9|97
1623762000000|2021-06-15 13:00:00|8614.8|8599.8|8624.9|8609.9|8625.6|8610.6|8614.8|8599.8|95
1623762300000|2021-06-15 13:05:00|8623.4|8608.4|8620.9|8605.9|8626.2|8611.2|8600.9|8585.9|151
1623762600000|2021-06-15 13:10:00|8620.6|8605.6|8623.1|8608.1|8624.4|8608.5|8609.7|8594.7|186
1623762900000|2021-06-15 13:15:00|8621.6|8606.6|8628.5|8613.5|8635.3|8620.3|8621.6|8606.6|148
1623763200000|2021-06-15 13:20:00|8628.6|8613.6|8631.3|8616.3|8635.8|8620.8|8623.5|8608.5|29
1623763500000|2021-06-15 13:25:00|8632.3|8617.3|8619.2|8604.2|8633.8|8618.8|8618.2|8603.2|38
1623763800000|2021-06-15 13:30:00|8619|8604|8623.6|8608.6|8623.6|8608.6|8608|8593|67
1623764100000|2021-06-15 13:35:00|8624.9|8609.9|8618.6|8603.6|8643.8|8628.8|8614.6|8599.6|77
1623764400000|2021-06-15 13:40:00|8618.9|8603.9|8612.7|8597.7|8628.2|8613.2|8603.7|8588.7|48
1623764700000|2021-06-15 13:45:00|8613.7|8598.7|8614.2|8599.2|8622.7|8607.7|8602.2|8587.2|95
1623765000000|2021-06-15 13:50:00|8612.9|8597.9|8612.9|8597.9|8619|8604|8605.7|8590.7|207
1623765300000|2021-06-15 13:55:00|8613.4|8598.4|8613.2|8598.2|8620.7|8605.7|8600.3|8585.3|365
1623765600000|2021-06-15 14:00:00|8613.5|8598.5|8621.5|8606.5|8621.5|8606.5|8602.6|8587.6|276
1623765900000|2021-06-15 14:05:00|8621.3|8606.3|8613.4|8598.4|8622|8607|8610.9|8595.9|109
1623766200000|2021-06-15 14:10:00|8612.9|8597.9|8611.2|8596.2|8612.9|8597.9|8600.4|8585.4|77
1623766500000|2021-06-15 14:15:00|8609.7|8594.7|8610|8595|8610.4|8595.4|8605.2|8590.2|58
1623766800000|2021-06-15 14:20:00|8610.2|8595.2|8612.8|8597.8|8612.8|8597.8|8602.9|8587.9|106
1623767100000|2021-06-15 14:25:00|8612.7|8597.7|8610.2|8595.2|8613.3|8598.3|8606|8591|49
1623767400000|2021-06-15 14:30:00|8612.9|8597.9|8631.7|8616.7|8636.9|8621.9|8610.9|8595.9|136
1623767700000|2021-06-15 14:35:00|8631.5|8616.5|8621|8606|8636|8621|8620|8605|60
1623768000000|2021-06-15 14:40:00|8620.7|8605.7|8632.4|8617.4|8632.4|8617.4|8619.7|8604.7|100
1623768300000|2021-06-15 14:45:00|8631.6|8616.6|8638|8623|8638.8|8623.8|8621.7|8606.7|81
1623768600000|2021-06-15 14:50:00|8637.6|8622.6|8634.1|8619.1|8640.1|8625.1|8632.6|8617.6|76
1623768900000|2021-06-15 14:55:00|8636.6|8621.6|8620.8|8605.8|8641.3|8626.3|8620.1|8605.1|110
1623769200000|2021-06-15 15:00:00|8620.6|8605.6|8609.8|8594.8|8622.4|8607.4|8605.9|8590.9|48
1623769500000|2021-06-15 15:05:00|8610.1|8595.1|8617.4|8602.4|8618.4|8603.4|8605.9|8590.9|56
1623769800000|2021-06-15 15:10:00|8615.8|8600.8|8617.8|8602.8|8620.9|8605.9|8610.8|8595.8|89
1623770100000|2021-06-15 15:15:00|8617.6|8602.6|8606.4|8591.4|8622.6|8607.6|8606.4|8591.4|44
1623770400000|2021-06-15 15:20:00|8606.1|8591.1|8608|8593|8615.6|8600.6|8605.6|8590.6|51
1623770700000|2021-06-15 15:25:00|8607.8|8592.8|8626.1|8611.1|8626.1|8611.1|8604.5|8589.5|82
1623771000000|2021-06-15 15:30:00|8626.6|8611.6|8627.1|8612.1|8628.9|8613.9|8615.3|8600.3|86
1623771300000|2021-06-15 15:35:00|8626.1|8611.1|8603.1|8588.1|8626.1|8611.1|8599.8|8584.8|138
1623771600000|2021-06-15 15:40:00|8603.4|8588.4|8599.3|8584.3|8608.3|8593.3|8598.3|8583.3|46
1623771900000|2021-06-15 15:45:00|8599.1|8584.1|8611.9|8596.9|8611.9|8596.9|8598.3|8583.3|98
1623772200000|2021-06-15 15:50:00|8610.3|8595.3|8600.3|8585.3|8610.3|8595.3|8596.1|8581.1|50
1623772500000|2021-06-15 15:55:00|8600.1|8585.1|8607.6|8592.6|8607.6|8592.6|8597.5|8582.5|79
1623772800000|2021-06-15 16:00:00|8607.5|8592.5|8601.8|8586.8|8607.5|8592.5|8601.3|8586.3|49
1623773100000|2021-06-15 16:05:00|8601.6|8586.6|8602.3|8587.3|8602.5|8587.5|8598.8|8583.8|42
1623773400000|2021-06-15 16:10:00|8602.5|8587.5|8594|8579|8605.8|8590.8|8584.2|8568.7|140
1623773700000|2021-06-15 16:15:00|8592.5|8577.5|8599.2|8584.2|8602|8587|8591.5|8574.7|41
1623774000000|2021-06-15 16:20:00|8599.7|8584.7|8605.2|8590.2|8611.2|8596.2|8599.7|8584.7|54
1623774300000|2021-06-15 16:25:00|8604.5|8589.5|8597.5|8582.5|8608.2|8593.2|8597.5|8582.5|54
1623774600000|2021-06-15 16:30:00|8596.9|8581.9|8601.4|8586.4|8603.7|8588.7|8592.7|8577.7|33
1623774900000|2021-06-15 16:35:00|8600.9|8585.9|8606.9|8591.9|8607.9|8592.9|8599.4|8584.4|47
1623775200000|2021-06-15 16:40:00|8607.1|8592.1|8606.2|8591.2|8611.4|8596.4|8599.6|8584.6|47
1623775500000|2021-06-15 16:45:00|8606.6|8591.6|8608.4|8593.4|8612.2|8597.2|8606.2|8591.2|59
1623775800000|2021-06-15 16:50:00|8608.7|8593.7|8608.9|8593.9|8610.9|8595.9|8605.6|8590.6|36
1623776100000|2021-06-15 16:55:00|8609.4|8594.4|8605.9|8590.9|8609.4|8594.4|8603.4|8588.4|81
1623776400000|2021-06-15 17:00:00|8606.6|8591.6|8606.3|8591.3|8612.4|8597.4|8605.8|8590.8|52
1623776700000|2021-06-15 17:05:00|8606.6|8591.6|8615.1|8600.1|8617.6|8602.6|8606.6|8591.6|26
1623777000000|2021-06-15 17:10:00|8614.9|8599.9|8613.1|8598.1|8618.1|8603.1|8609.8|8594.8|57
1623777300000|2021-06-15 17:15:00|8613.4|8598.4|8628.9|8613.9|8628.9|8613.9|8612.6|8597.6|28
1623777600000|2021-06-15 17:20:00|8628.4|8613.4|8635.3|8620.3|8635.3|8620.3|8627.6|8612.6|38
1623777900000|2021-06-15 17:25:00|8635.8|8620.8|8632.1|8617.1|8642.6|8627.6|8632.1|8617.1|38
1623778200000|2021-06-15 17:30:00|8631.5|8616.5|8649.6|8634.6|8653.6|8638.6|8631.5|8616.5|18
1623778500000|2021-06-15 17:35:00|8647.1|8632.1|8647.8|8632.8|8653.1|8638.1|8644.1|8629.1|40
1623778800000|2021-06-15 17:40:00|8647.5|8632.5|8647.3|8632.3|8651.8|8636.8|8643.5|8628.5|41
1623779100000|2021-06-15 17:45:00|8648.3|8633.3|8643.3|8628.3|8652|8637|8643.3|8628.3|41
1623779400000|2021-06-15 17:50:00|8643.8|8628.8|8645.3|8630.3|8646.3|8631.3|8643.7|8628.7|34
1623779700000|2021-06-15 17:55:00|8644.8|8629.8|8645.8|8630.8|8646.3|8631.3|8639.3|8624.3|70
1623780000000|2021-06-15 18:00:00|8645.3|8630.3|8635.3|8620.3|8646.3|8631.3|8632.8|8617.8|35
1623780300000|2021-06-15 18:05:00|8635.2|8620.2|8627|8612|8636.4|8621.4|8625.5|8610.5|46
1623780600000|2021-06-15 18:10:00|8625.9|8610.9|8629.2|8614.2|8644.9|8629.9|8610.2|8595.2|377
1623780900000|2021-06-15 18:15:00|8629.7|8614.7|8640.7|8625.7|8648|8633|8628.4|8613.4|101
1623805200000|2021-06-16 01:00:00|8654.4|8639.4|8640.4|8625.4|8660.8|8640.5|8640.4|8613.5|11
1623805500000|2021-06-16 01:05:00|8644.5|8619.5|8645.7|8630.7|8645.7|8630.7|8635.7|8614.9|4
1623805800000|2021-06-16 01:10:00|8645.4|8630.4|8645.9|8630.9|8646.9|8631.9|8643.4|8628.4|9
1623806100000|2021-06-16 01:15:00|8647.4|8632.4|8634.9|8619.9|8647.4|8632.4|8624.1|8609.1|4
1623806400000|2021-06-16 01:20:00|8635.9|8620.9|8628.4|8613.4|8637.9|8620.9|8617.4|8601.6|6
1623806700000|2021-06-16 01:25:00|8636.4|8611.4|8621.9|8606.9|8638.8|8619.9|8618.1|8601.3|7
1623807000000|2021-06-16 01:30:00|8622.1|8607.1|8611.8|8596.8|8622.4|8607.4|8598.6|8581.3|48
1623807300000|2021-06-16 01:35:00|8612.6|8597.6|8614.8|8599.8|8617.3|8602.3|8611.4|8596.4|0
1623807600000|2021-06-16 01:40:00|8613.6|8598.6|8613.4|8598.4|8615.3|8600.3|8612.8|8597.8|1
1623807900000|2021-06-16 01:45:00|8613.6|8598.6|8614.1|8599.1|8616.8|8601.8|8604.8|8589.8|8
1623808200000|2021-06-16 01:50:00|8615.6|8600.6|8618.6|8603.6|8618.6|8603.6|8615.6|8600.6|1
1623808500000|2021-06-16 01:55:00|8618.1|8603.1|8618.6|8603.6|8618.6|8603.6|8617.6|8602.6|0
1623808800000|2021-06-16 02:00:00|8618.1|8603.1|8613.1|8598.1|8618.6|8603.6|8613.1|8598.1|0
1623809100000|2021-06-16 02:05:00|8614|8599|8607.1|8592.1|8615.6|8600.6|8606.8|8591.8|0
1623809400000|2021-06-16 02:10:00|8606.8|8591.8|8610.6|8595.6|8610.8|8595.8|8605|8590|6
1623809700000|2021-06-16 02:15:00|8613.6|8598.6|8614.7|8599.7|8617.8|8602.8|8610.6|8595.6|0
1623810000000|2021-06-16 02:20:00|8615.2|8600.2|8612.2|8597.2|8620.5|8603.2|8612.2|8592.3|0
1623810300000|2021-06-16 02:25:00|8611.8|8596.8|8617.3|8602.3|8617.3|8602.3|8610|8595|1
1623810600000|2021-06-16 02:30:00|8616.8|8601.8|8613.3|8598.3|8616.8|8601.8|8610.2|8595.2|0
1623810900000|2021-06-16 02:35:00|8613.4|8598.4|8612.4|8597.4|8613.4|8598.4|8612.4|8597.4|0
1623811200000|2021-06-16 02:40:00|8611.2|8596.2|8607.4|8582.4|8611.2|8596.2|8595.9|8580.9|5
1623811500000|2021-06-16 02:45:00|8607.9|8582.9|8596|8581|8607.9|8588.2|8595.9|8580.9|1
1623811800000|2021-06-16 02:50:00|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|0
1623812100000|2021-06-16 02:55:00|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8594.7|8579.7|0
1623812400000|2021-06-16 03:00:00|8607.6|8582.6|8603.1|8588.1|8607.7|8588.1|8603.1|8581.6|0
1623812700000|2021-06-16 03:05:00|8607.6|8582.6|8604.1|8589.1|8607.6|8589.1|8603.1|8582.1|2
1623813000000|2021-06-16 03:10:00|8603.9|8588.9|8603.2|8588.2|8604.6|8589.6|8601.1|8586.1|1
1623813300000|2021-06-16 03:15:00|8603.6|8588.6|8598.3|8583.3|8603.7|8588.7|8597.3|8582.3|5
1623813600000|2021-06-16 03:20:00|8596.1|8581.1|8595.1|8580.1|8596.1|8581.1|8595.1|8580.1|0
1623813900000|2021-06-16 03:25:00|8595.6|8580.6|8594.3|8579.3|8595.6|8580.6|8594.3|8579.3|1
1623814200000|2021-06-16 03:30:00|8595.1|8580.1|8594.3|8579.3|8595.1|8580.1|8594.3|8579.3|0
1623814500000|2021-06-16 03:35:00|8595.1|8580.1|8592.8|8577.8|8595.1|8580.1|8592.6|8577.6|0
1623814800000|2021-06-16 03:40:00|8593.3|8578.3|8594.3|8579.3|8594.6|8579.6|8592.8|8577.8|2
1623815700000|2021-06-16 03:55:00|8594.5|8579.5|8597.3|8582.3|8597.3|8582.3|8594.5|8579.5|2
1623816000000|2021-06-16 04:00:00|8597|8582|8597|8582|8597|8582|8597|8582|0
1623816300000|2021-06-16 04:05:00|8597.7|8582.7|8597.5|8582.5|8597.7|8582.7|8597|8582|0
1623816600000|2021-06-16 04:10:00|8595.2|8580.2|8582.2|8567.2|8595.2|8580.2|8582.2|8567.2|10
1623816900000|2021-06-16 04:15:00|8581.8|8566.8|8578.7|8563.7|8582.7|8567.7|8578.7|8563.7|9
1623817200000|2021-06-16 04:20:00|8577.3|8562.3|8575.2|8560.2|8577.3|8562.3|8574.3|8559.3|3
1623817500000|2021-06-16 04:25:00|||||||||1
1623817800000|2021-06-16 04:30:00|8575.5|8560.5|8577.9|8562.9|8577.9|8562.9|8575.3|8560.3|3
1623818700000|2021-06-16 04:45:00|||||||||1
1623819000000|2021-06-16 04:50:00|8576.7|8561.7|8576.7|8561.7|8576.7|8561.7|8576.7|8561.7|1
1623819300000|2021-06-16 04:55:00|8576.9|8561.9|8578.1|8563.1|8581.6|8566.6|8573.7|8558.7|1
1623819600000|2021-06-16 05:00:00|8578.6|8563.6|8579.4|8564.4|8580.9|8565.9|8578.6|8563.6|0
1623820200000|2021-06-16 05:10:00|8579.9|8564.9|8599.2|8561.7|8599.2|8564.9|8579.9|8561.5|0
1623820500000|2021-06-16 05:15:00|8600.2|8562.7|8603.5|8566|8604.9|8573.8|8598.8|8562.7|0
1623820800000|2021-06-16 05:20:00|8602|8564.5|8601|8563.5|8603|8565.5|8601|8563.5|0
1623821100000|2021-06-16 05:25:00|8592.6|8577.6|8595.8|8570.8|8597.6|8582.6|8592.6|8570.8|0
1623821400000|2021-06-16 05:30:00|8602.2|8564.7|8601.5|8564|8602.2|8570.8|8595.8|8563.5|1
1623821700000|2021-06-16 05:35:00|8595.8|8570.8|8595.8|8570.8|8595.8|8570.8|8595.8|8570.8|0
1623822000000|2021-06-16 05:40:00|8601.7|8564.2|8601.1|8563.6|8601.7|8564.2|8601.1|8563.6|0
1623822300000|2021-06-16 05:45:00|8601.2|8563.7|8603.9|8566.4|8611.3|8588.2|8593.6|8563.7|1
1623822600000|2021-06-16 05:50:00|8603.2|8565.7|8601.6|8564.1|8603.2|8570.8|8594.8|8564.1|0
1623822900000|2021-06-16 05:55:00|8595.5|8570.5|8596.7|8581.7|8598|8582.7|8593.8|8570.5|0
1623823200000|2021-06-16 06:00:00|8586.8|8571.8|8598.4|8583.4|8599.7|8584.7|8583.2|8568.2|0
1623823500000|2021-06-16 06:05:00|8597.7|8582.7|8585.2|8570.2|8613.4|8598.4|8584.7|8569.7|10
1623823800000|2021-06-16 06:10:00|8584.2|8569.2|8590.7|8575.7|8610.6|8581.6|8583.9|8568.6|3
1623824100000|2021-06-16 06:15:00|8598.5|8573.5|8569.9|8554.9|8610.3|8581|8569.9|8554.9|10
1623824400000|2021-06-16 06:20:00|8570|8555|8584.7|8559.7|8592.1|8560.4|8566|8551|3
1623824700000|2021-06-16 06:25:00|8585|8560|8579.2|8564.2|8592.2|8573.2|8579.2|8560|0
1623825000000|2021-06-16 06:30:00|8578.7|8563.7|8569.9|8554.9|8580.4|8564.2|8569.9|8554.9|1
1623825300000|2021-06-16 06:35:00|8570.7|8555.7|8568.9|8553.9|8577.9|8562.9|8568.9|8553.9|0
1623825600000|2021-06-16 06:40:00|8569.2|8554.2|8558.7|8543.7|8570.9|8555.9|8558.7|8543.7|18
1623825900000|2021-06-16 06:45:00|8559.5|8544.5|8562.1|8547.1|8562.4|8547.4|8558.7|8543.7|3
1623826200000|2021-06-16 06:50:00|8561.8|8546.8|8575.6|8560.6|8578.1|8560.6|8560.9|8545.9|10
1623826500000|2021-06-16 06:55:00|8589.8|8552.3|8597.9|8560.4|8602.8|8567.6|8575.8|8552.3|24
1623826800000|2021-06-16 07:00:00|8599.2|8561.7|8593.1|8578.1|8609.9|8581.6|8578.5|8558.5|4
1623827100000|2021-06-16 07:05:00|8593.3|8578.3|8607.1|8592.1|8614.4|8597.1|8592.6|8576.4|2
1623827400000|2021-06-16 07:10:00|8606.8|8591.8|8603.3|8588.3|8607.1|8592.1|8602.3|8587.3|0
1623827700000|2021-06-16 07:15:00|8603.1|8588.1|8610.8|8595.8|8611.3|8596.3|8602.8|8587.8|1
1623828000000|2021-06-16 07:20:00|8611.1|8596.1|8618.2|8603.2|8618.2|8603.2|8611.1|8596.1|22
1623828300000|2021-06-16 07:25:00|8618.5|8603.5|8629.5|8614.5|8632.1|8617.1|8618.2|8603.2|10
1623828600000|2021-06-16 07:30:00|8629.7|8614.7|8607.7|8592.7|8630|8615|8606|8591|11
1623828900000|2021-06-16 07:35:00|8607.5|8592.5|8606.7|8591.7|8607.5|8592.5|8606|8591|1
1623829200000|2021-06-16 07:40:00|8607|8592|8606.5|8591.5|8611.1|8596.1|8606.5|8591.5|4
1623829500000|2021-06-16 07:45:00|8606.7|8591.7|8610|8595|8610|8595|8606|8591|0
1623829800000|2021-06-16 07:50:00|8609.5|8594.5|8606.5|8591.5|8609.5|8594.5|8606.5|8591.5|1
1623830100000|2021-06-16 07:55:00|8606.3|8591.3|8608.9|8593.9|8610.8|8595.8|8606.3|8591.3|4
1623830400000|2021-06-16 08:00:00|8608.5|8593.5|8618.2|8603.2|8620.2|8605.2|8608.5|8593.5|6
1623830700000|2021-06-16 08:05:00|8618|8603|8612.4|8597.4|8618|8603|8608|8593|0
1623831000000|2021-06-16 08:10:00|8612.2|8597.2|8597.4|8582.4|8612.2|8597.2|8591.7|8576.7|9
1623831300000|2021-06-16 08:15:00|8597.1|8582.1|8608.6|8593.6|8609.4|8594.4|8597.1|8582.1|1
1623831600000|2021-06-16 08:20:00|8608.9|8593.9|8607.9|8592.9|8616.6|8595.1|8607.4|8590.9|3
1623831900000|2021-06-16 08:25:00|8608.1|8593.1|8607.7|8582.7|8609.4|8594.4|8599.9|8582.7|4
1623832200000|2021-06-16 08:30:00|8607.4|8582.4|8602.7|8587.7|8607.4|8587.7|8600.2|8581.7|0
1623832500000|2021-06-16 08:35:00|8602.1|8587.1|8602.8|8587.8|8602.8|8587.8|8600.2|8585.2|0
1623832800000|2021-06-16 08:40:00|8602.1|8587.1|8601.6|8586.6|8602.1|8587.1|8601.6|8586.6|1
1623833100000|2021-06-16 08:45:00|8601.9|8586.9|8602.1|8587.1|8602.6|8587.6|8601.6|8586.6|0
1623833400000|2021-06-16 08:50:00|8601.6|8586.6|8603.8|8588.8|8604.3|8589.3|8601.6|8586.6|8
1623833700000|2021-06-16 08:55:00|8600.3|8585.3|8602.5|8587.5|8602.5|8587.5|8598.5|8583.5|13
1623834000000|2021-06-16 09:00:00|8602.6|8587.6|8595.2|8580.2|8609.6|8594.6|8594.2|8579.2|89
1623834300000|2021-06-16 09:05:00|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|0
1623834600000|2021-06-16 09:10:00|8595.8|8580.8|8601.2|8586.2|8602.2|8587.2|8595.8|8580.8|0
1623834900000|2021-06-16 09:15:00|8600.8|8585.8|8594.7|8579.7|8600.8|8585.8|8594.2|8579.2|0
1623835200000|2021-06-16 09:20:00|8593.5|8578.5|8591.7|8576.7|8594|8579|8591.2|8576.2|1
1623835500000|2021-06-16 09:25:00|8591.5|8576.5|8591.7|8576.7|8591.7|8576.7|8591.4|8576.4|0
1623835800000|2021-06-16 09:30:00|8591.9|8576.9|8592.5|8577.5|8592.7|8577.7|8591.9|8576.9|0
1623836100000|2021-06-16 09:35:00|8593.2|8578.2|8603.7|8588.7|8604.2|8589.2|8592.9|8577.9|1
1623836400000|2021-06-16 09:40:00|8603.6|8588.6|8603.7|8588.7|8607.7|8592.7|8601.7|8586.7|0
1623836700000|2021-06-16 09:45:00|8603.4|8588.4|8601.2|8586.2|8603.4|8588.4|8601.2|8586.2|0
1623837000000|2021-06-16 09:50:00|8601.7|8586.7|8601.7|8586.7|8602.7|8587.7|8601.7|8586.7|0
1623837300000|2021-06-16 09:55:00|8602.1|8587.1|8601.7|8586.7|8602.2|8587.2|8601.7|8586.7|1
1623837600000|2021-06-16 10:00:00|8602.8|8587.8|8602.8|8587.8|8603.3|8588.3|8602.8|8587.8|1
1623837900000|2021-06-16 10:05:00|8603.9|8588.9|8609.8|8594.8|8609.8|8594.8|8603.9|8588.9|1
1623838200000|2021-06-16 10:10:00|8609.6|8594.6|8605.9|8590.9|8609.8|8594.8|8604.3|8589.3|9
1623838500000|2021-06-16 10:15:00|8605.4|8590.4|8602.3|8587.3|8606.8|8591.8|8602.3|8587.3|15
1623838800000|2021-06-16 10:20:00|8602.8|8587.8|8599.5|8584.5|8603.4|8588.4|8599.4|8584.4|0
1623839100000|2021-06-16 10:25:00|8600.8|8585.8|8608.5|8593.5|8610|8595|8600.8|8585.8|0
1623839400000|2021-06-16 10:30:00|8608|8593|8599.1|8584.1|8608.5|8593.5|8597.1|8582.1|8
1623839700000|2021-06-16 10:35:00|8599.3|8584.3|8600.3|8585.3|8600.8|8585.8|8599.3|8584.3|3
1623840000000|2021-06-16 10:40:00|8599.8|8584.8|8600.1|8585.1|8600.6|8585.6|8598.6|8583.6|5
1623840300000|2021-06-16 10:45:00|8599.6|8584.6|8602.8|8587.8|8605.5|8590.5|8598.2|8583.2|7
1623840600000|2021-06-16 10:50:00|8601.8|8586.8|8606.8|8591.8|8609.3|8594.3|8601.8|8586.8|7
1623840900000|2021-06-16 10:55:00|8606.7|8591.7|8604.5|8589.5|8606.7|8591.7|8604.3|8589.3|7
1623841200000|2021-06-16 11:00:00|||||||||5
1623841500000|2021-06-16 11:05:00|8604.7|8589.7|8607.2|8592.2|8607.2|8592.2|8604.7|8589.7|2
1623841800000|2021-06-16 11:10:00|8607.3|8592.3|8608.2|8593.2|8608.2|8593.2|8607.3|8592.3|4
1623842100000|2021-06-16 11:15:00|8607.9|8592.9|8612.2|8597.2|8612.2|8597.2|8601.2|8586.2|5
1623842400000|2021-06-16 11:20:00|8612.7|8597.7|8614|8599|8620.5|8605.5|8611.7|8596.7|10
1623842700000|2021-06-16 11:25:00|8613.7|8598.7|8609.4|8594.4|8613.7|8598.7|8609.4|8594.4|17
1623843000000|2021-06-16 11:30:00|8609.7|8594.7|8604.5|8589.5|8609.7|8594.7|8604.5|8589.5|5
1623843300000|2021-06-16 11:35:00|8604|8589|8604.4|8589.4|8604.7|8589.7|8603.2|8588.2|7
1623843600000|2021-06-16 11:40:00|8604.2|8589.2|8608.6|8593.6|8608.6|8593.6|8603.4|8588.4|4
1623843900000|2021-06-16 11:45:00|8608.1|8593.1|8608.4|8593.4|8608.4|8593.4|8608.1|8593.1|4
1623844200000|2021-06-16 11:50:00|8608.9|8593.9|8606.6|8591.6|8610.4|8595.4|8605.6|8590.6|5
1623844500000|2021-06-16 11:55:00|8606.2|8591.2|8605.4|8590.4|8606.6|8591.6|8599.9|8584.9|6
1623844800000|2021-06-16 12:00:00|8605.6|8590.6|8609.9|8594.9|8610.9|8595.9|8603.9|8588.9|4
1623845100000|2021-06-16 12:05:00|8610.1|8595.1|8603.6|8588.6|8612.4|8597.4|8601.9|8586.9|13
1623845400000|2021-06-16 12:10:00|8603.4|8588.4|8604.6|8589.6|8607.3|8592.3|8602.6|8587.6|3
1623845700000|2021-06-16 12:15:00|8605.1|8590.1|8605.6|8590.6|8612.1|8597.1|8600.1|8585.1|96
1623846000000|2021-06-16 12:20:00|8607.1|8592.1|8604|8589|8611.3|8596.3|8601|8586|6
1623846300000|2021-06-16 12:25:00|8604.3|8589.3|8609.8|8594.8|8609.8|8594.8|8600.6|8585.6|13
1623846600000|2021-06-16 12:30:00|8609.6|8594.6|8608.6|8593.6|8616.1|8601.1|8606.1|8591.1|21
1623846900000|2021-06-16 12:35:00|8608.7|8593.7|8616.3|8601.3|8616.5|8601.5|8605.8|8590.8|70
1623847200000|2021-06-16 12:40:00|8616.1|8601.1|8620.5|8605.5|8621|8606|8609.8|8594.8|12
1623847500000|2021-06-16 12:45:00|8620.7|8605.7|8618.7|8603.7|8622.5|8607.5|8616.5|8601.5|5
1623847800000|2021-06-16 12:50:00|8619|8604|8619.5|8604.5|8620.7|8605.7|8615.7|8600.7|13
1623848100000|2021-06-16 12:55:00|8618.7|8603.7|8616.8|8601.8|8618.7|8603.7|8613.7|8598.7|23
1623848400000|2021-06-16 13:00:00|8617.5|8602.5|8613.8|8598.8|8618.3|8603.3|8606.5|8591.5|22
1623848700000|2021-06-16 13:05:00|8614|8599|8612.8|8597.8|8616.5|8601.5|8609.3|8594.3|1
1623849000000|2021-06-16 13:10:00|8613.1|8598.1|8612.1|8597.1|8615.6|8600.6|8608.6|8593.6|3
1623849300000|2021-06-16 13:15:00|8613.6|8598.6|8615.5|8600.5|8619.5|8604.5|8613.1|8598.1|83
1623849600000|2021-06-16 13:20:00|8615.3|8600.3|8623.1|8608.1|8623.1|8608.1|8615.3|8600.3|27
1623849900000|2021-06-16 13:25:00|8623.8|8608.8|8624.7|8609.7|8624.7|8609.7|8617.8|8602.8|93
1623850200000|2021-06-16 13:30:00|8625.7|8610.7|8642.4|8627.4|8642.4|8627.4|8625.7|8610.7|131
1623850500000|2021-06-16 13:35:00|8642.8|8627.8|8637.1|8622.1|8644.3|8629.3|8634.5|8619.5|47
1623850800000|2021-06-16 13:40:00|8637.8|8622.8|8638.9|8623.9|8641.5|8626.5|8626.5|8611.5|37
1623851100000|2021-06-16 13:45:00|8638.7|8623.7|8638.7|8623.7|8639.7|8624.7|8635.9|8620.9|13
1623851400000|2021-06-16 13:50:00|8639.1|8624.1|8647.2|8632.2|8648.4|8633.4|8638.6|8623.6|29
1623851700000|2021-06-16 13:55:00|8647.4|8632.4|8649.3|8634.3|8649.3|8634.3|8643.1|8628.1|10
1623852000000|2021-06-16 14:00:00|8650.3|8635.3|8658.2|8643.2|8658.7|8643.7|8648.9|8633.9|44
1623852300000|2021-06-16 14:05:00|8658.7|8643.7|8656.2|8641.2|8663.7|8648.7|8650.5|8635.5|14
1623852600000|2021-06-16 14:10:00|8656.4|8641.4|8664.7|8649.7|8665.4|8650.4|8656.2|8641.2|43
1623852900000|2021-06-16 14:15:00|8665.2|8650.2|8665.9|8650.9|8676|8661|8662.2|8647.2|79
1623853200000|2021-06-16 14:20:00|8667.2|8652.2|8658.1|8643.1|8671.9|8656.9|8658.1|8643.1|76
1623853500000|2021-06-16 14:25:00|8657.6|8642.6|8652.3|8637.3|8664.3|8649.3|8647|8632|141
1623853800000|2021-06-16 14:30:00|8655.8|8640.8|8654|8639|8664.7|8649.7|8646.4|8631.4|89
1623854100000|2021-06-16 14:35:00|8649.5|8634.5|8649.7|8634.7|8653|8638|8637.3|8622.3|47
1623854400000|2021-06-16 14:40:00|8649.3|8634.3|8640.4|8625.4|8649.7|8634.7|8632.1|8617.1|103
1623854700000|2021-06-16 14:45:00|8641.1|8626.1|8649.3|8634.3|8651.3|8636.3|8639.9|8624.9|58
1623855000000|2021-06-16 14:50:00|8648.5|8633.5|8632.6|8617.6|8648.5|8633.5|8630.9|8615.9|40
1623855300000|2021-06-16 14:55:00|8631.6|8616.6|8630.1|8615.1|8636.1|8621.1|8627.5|8612.5|85
1623855600000|2021-06-16 15:00:00|8630.8|8615.8|8636.7|8621.7|8638.2|8623.2|8630.8|8615.8|33
1623855900000|2021-06-16 15:05:00|8636.2|8621.2|8634|8619|8639.1|8624.1|8627.7|8612.7|56
1623856200000|2021-06-16 15:10:00|8633.5|8618.5|8647.1|8632.1|8647.1|8632.1|8633.1|8618.1|62
1623856500000|2021-06-16 15:15:00|8646.6|8631.6|8643.1|8628.1|8651.7|8636.7|8642.8|8627.8|65
1623856800000|2021-06-16 15:20:00|8642.8|8627.8|8644.9|8629.9|8645.3|8630.3|8633.9|8618.9|56
1623857100000|2021-06-16 15:25:00|8644.8|8629.8|8649.2|8634.2|8650.4|8635.4|8644.4|8629.4|91
1623857400000|2021-06-16 15:30:00|8649.6|8634.6|8641.3|8626.3|8655.2|8640.2|8641.3|8626.3|40
1623857700000|2021-06-16 15:35:00|8638.3|8623.3|8644|8629|8645|8630|8638.3|8623.3|12
1623858000000|2021-06-16 15:40:00|8644.7|8629.7|8658.6|8643.6|8658.6|8643.6|8644.7|8629.7|29
1623858300000|2021-06-16 15:45:00|8658.3|8643.3|8655.3|8640.3|8660.2|8645.2|8652.2|8637.2|66
1623858600000|2021-06-16 15:50:00|8655.2|8640.2|8647.1|8632.1|8661.1|8646.1|8646.8|8631.8|23
1623858900000|2021-06-16 15:55:00|8646.9|8631.9|8652.8|8637.8|8656.2|8641.2|8644.2|8629.2|85
1623859200000|2021-06-16 16:00:00|8653|8638|8645.6|8630.6|8653|8638|8644.6|8629.6|131
1623859500000|2021-06-16 16:05:00|8645.3|8630.3|8645.5|8630.5|8649.9|8634.9|8644.6|8629.6|34
1623859800000|2021-06-16 16:10:00|8645.6|8630.6|8644.6|8629.6|8646.6|8631.6|8642.3|8627.3|29
1623860100000|2021-06-16 16:15:00|8640.3|8625.3|8638.7|8623.7|8647.2|8632.2|8638.7|8623.7|82
1623860400000|2021-06-16 16:20:00|8638.3|8623.3|8650.2|8635.2|8651.4|8636.4|8637.7|8622.7|160
1623860700000|2021-06-16 16:25:00|8651|8636|8648.1|8633.1|8652.2|8637.2|8645.2|8630.2|80
1623861000000|2021-06-16 16:30:00|8646.6|8631.6|8627.1|8612.1|8647.5|8632.5|8626.8|8604.7|69
1623861300000|2021-06-16 16:35:00|8627.8|8612.8|8615.8|8600.8|8627.8|8612.8|8606.8|8591.8|63
1623861600000|2021-06-16 16:40:00|8615.7|8600.7|8616.1|8601.1|8618.5|8601.2|8598.6|8583.6|39
1623861900000|2021-06-16 16:45:00|8616.2|8601.2|8613.5|8598.5|8617.5|8602.5|8602.5|8587.5|80
1623862200000|2021-06-16 16:50:00|8613.7|8598.7|8597.9|8582.9|8618.3|8603.3|8594.5|8579.5|36
1623862500000|2021-06-16 16:55:00|8598.6|8583.6|8600.6|8585.6|8600.6|8585.6|8589.1|8574.1|24
1623862800000|2021-06-16 17:00:00|8599.1|8584.1|8590.2|8575.2|8604.7|8589.7|8589|8571.3|57
1623863100000|2021-06-16 17:05:00|8590|8575|8589.5|8574.5|8613.1|8598.1|8582.2|8567.2|92
1623863400000|2021-06-16 17:10:00|8589.7|8574.7|8594.6|8579.6|8601.1|8586.1|8589.3|8574.3|25
1623863700000|2021-06-16 17:15:00|8593.6|8578.6|8566.2|8551.2|8593.6|8578.6|8560.3|8542.9|53
1623864000000|2021-06-16 17:20:00|8566.9|8551.9|8582.3|8567.3|8585.1|8570.1|8566.2|8551.2|18
1623864300000|2021-06-16 17:25:00|8582.2|8567.2|8599.9|8584.9|8599.9|8584.9|8582.2|8567.2|44
1623864600000|2021-06-16 17:30:00|8599.2|8584.2|8601|8586|8601|8586|8590.4|8575.4|11
1623864900000|2021-06-16 17:35:00|8601.2|8586.2|8601.7|8586.7|8606.5|8591.5|8601.2|8586.2|42
1623865200000|2021-06-16 17:40:00|8603.2|8588.2|8595.9|8580.9|8607.5|8592.5|8595.8|8580.8|25
1623865500000|2021-06-16 17:45:00|8595.1|8580.1|8608.1|8593.1|8608.1|8593.1|8592.2|8577.2|29
1623865800000|2021-06-16 17:50:00|8605.6|8590.6|8597|8582|8606.7|8591.7|8594.1|8579.1|56
1623866100000|2021-06-16 17:55:00|8596.3|8581.3|8586.4|8571.4|8599.1|8584.1|8586.4|8571.4|60
1623866400000|2021-06-16 18:00:00|8586.6|8571.6|8565.3|8550.3|8587.1|8572.1|8565.3|8550.3|95
1623866700000|2021-06-16 18:05:00|8567.4|8552.4|8565.7|8550.7|8581.4|8566.4|8561.8|8546.8|136
1623867000000|2021-06-16 18:10:00|8565.4|8550.4|8575.8|8560.8|8595.8|8580.8|8561.9|8546.9|348
1623867300000|2021-06-16 18:15:00|8576.1|8561.1|8570.1|8555.1|8584.1|8569.1|8565.8|8550.8|171
1623891600000|2021-06-17 01:00:00|8565.7|8550.7|8580|8565|8584.4|8565|8547.1|8532.1|7
1623891900000|2021-06-17 01:05:00|8580.5|8565.5|8583.5|8558.5|8592.9|8568.4|8577.2|8551.3|6
1623892200000|2021-06-17 01:10:00|8589.5|8552|8584.1|8546.6|8589.5|8557|8566.4|8544.8|1
1623892500000|2021-06-17 01:15:00|8583.9|8546.4|8568|8553|8585|8556.3|8564.7|8546.3|5
1623892800000|2021-06-17 01:20:00|8565.9|8550.9|8567.9|8530.4|8577.3|8550.9|8549.7|8525.5|6
1623893100000|2021-06-17 01:25:00|8557.2|8532.2|8561.3|8523.8|8567.9|8537.1|8545|8520.4|3
1623893400000|2021-06-17 01:30:00|8554.1|8529.1|8548.8|8523.8|8561.1|8530.5|8537.6|8511|15
1623893700000|2021-06-17 01:35:00|8559.1|8521.6|8562.5|8525|8567.4|8543.2|8549.3|8521.6|1
1623894000000|2021-06-17 01:40:00|8562.9|8525.4|8541.2|8526.2|8562.9|8539|8536.9|8521.4|4
1623894300000|2021-06-17 01:45:00|8540.9|8525.9|8545.3|8530.3|8545.8|8530.8|8537.9|8522.9|3
1623894600000|2021-06-17 01:50:00|8544.7|8529.7|8547.7|8532.7|8547.8|8532.8|8542.6|8527.6|1
1623894900000|2021-06-17 01:55:00|8547.3|8532.3|8547.8|8532.8|8547.8|8532.8|8544.5|8529.5|1
1623895200000|2021-06-17 02:00:00|8547.2|8532.2|8547.8|8532.8|8548|8533|8543.2|8528.2|4
1623895500000|2021-06-17 02:05:00|8547.5|8532.5|8552.9|8527.9|8552.9|8532.7|8546.8|8527.9|4
1623895800000|2021-06-17 02:10:00|8553.2|8528.2|8565.1|8540.1|8565.1|8544.6|8546.1|8523.6|4
1623896100000|2021-06-17 02:15:00|8559.8|8544.8|8555.4|8530.4|8570.6|8546.4|8555.1|8524|2
1623896400000|2021-06-17 02:20:00|8555.1|8530.1|8563.7|8526.2|8564.3|8531.6|8544.2|8526.2|0
1623896700000|2021-06-17 02:25:00|8563|8525.5|8552.9|8527.9|8563|8531.7|8542.4|8524.5|0
1623897300000|2021-06-17 02:35:00|8551.9|8526.9|8551.9|8526.9|8553.4|8536.8|8540.7|8525.7|8
1623897600000|2021-06-17 02:40:00|8546.4|8531.4|8546.4|8531.4|8546.9|8531.9|8546.4|8531.4|0
1623897900000|2021-06-17 02:45:00|8545.9|8530.9|8544.8|8529.8|8546.4|8531.4|8544.8|8529.8|1
1623898200000|2021-06-17 02:50:00|8544.7|8529.7|8545.2|8530.2|8545.2|8530.2|8544|8529|0
1623898500000|2021-06-17 02:55:00|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|0
1623899100000|2021-06-17 03:05:00|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|0
1623899400000|2021-06-17 03:10:00|8544.7|8529.7|8544|8529|8544.7|8529.7|8543.9|8528.9|1
1623900000000|2021-06-17 03:20:00|8544.5|8529.5|8546.7|8531.7|8546.7|8531.7|8544.5|8529.5|1
1623900300000|2021-06-17 03:25:00|8546.8|8531.8|8548.2|8533.2|8548.2|8533.2|8546.5|8531.5|1
1623900600000|2021-06-17 03:30:00|8548.3|8533.3|8548.7|8533.7|8548.7|8533.7|8548.2|8533.2|0
1623900900000|2021-06-17 03:35:00|8548.4|8533.4|8549.7|8534.7|8549.7|8534.7|8547.7|8532.7|0
1623901200000|2021-06-17 03:40:00|8547.8|8532.8|8549.7|8534.7|8549.7|8534.7|8547.8|8532.8|0
1623901500000|2021-06-17 03:45:00|8550.4|8535.4|8554|8539|8554|8539|8550.4|8535.4|2
1623901800000|2021-06-17 03:50:00|8556|8541|8564.5|8527|8564.9|8541|8552.4|8527|2
1623902100000|2021-06-17 03:55:00|8563|8525.5|8563|8525.5|8563|8525.5|8563|8525.5|0
1623902400000|2021-06-17 04:00:00|8555.8|8530.8|8551.1|8536.1|8555.8|8536.1|8551.1|8528.1|0
1623903000000|2021-06-17 04:10:00|8550|8535|8546.5|8531.5|8550|8535|8546.5|8531.5|4
1623903300000|2021-06-17 04:15:00|8548|8533|8548|8533|8548|8533|8548|8533|0
1623903900000|2021-06-17 04:25:00|8547.5|8532.5|8549.7|8524.7|8551|8532.5|8546.5|8524.3|0
1623904200000|2021-06-17 04:30:00|8550|8525|8550.5|8525.5|8550.5|8525.5|8550|8525|0
1623904500000|2021-06-17 04:35:00|8553|8538|8554|8539|8554|8539|8553|8538|0
1623904800000|2021-06-17 04:40:00|8560|8535|8553.9|8538.9|8565.5|8538.9|8553.6|8526.2|0
1623905100000|2021-06-17 04:45:00|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|0
1623905700000|2021-06-17 04:55:00|8556.7|8541.7|8567.2|8542.2|8570|8547.6|8556.7|8541.7|0
1623906000000|2021-06-17 05:00:00|8572.9|8535.4|8568.2|8553.2|8572.9|8553.2|8567.7|8535.4|1
1623906600000|2021-06-17 05:10:00|8567.7|8552.7|8566|8551|8567.7|8552.7|8566|8551|0
1623906900000|2021-06-17 05:15:00|8566.4|8551.4|8568.4|8553.4|8568.4|8553.4|8566.4|8551.4|0
1623907500000|2021-06-17 05:25:00|8568.2|8553.2|8558.4|8543.4|8578.2|8553.8|8557.8|8542.8|10
1623908100000|2021-06-17 05:35:00|8564.1|8539.1|8561.8|8524.3|8564.1|8539.1|8556.6|8524.3|9
1623908400000|2021-06-17 05:40:00|8554.8|8529.8|8553.1|8528.1|8554.8|8529.8|8553.1|8528.1|0
1623908700000|2021-06-17 05:45:00|8547.1|8532.1|8548.1|8533.1|8548.1|8533.1|8547.1|8532.1|1
1623909000000|2021-06-17 05:50:00|8548.6|8533.6|8547.1|8532.1|8548.6|8533.6|8547.1|8532.1|1
1623909600000|2021-06-17 06:00:00|8546.6|8531.6|8546.3|8531.3|8547.1|8532.1|8546.3|8531.3|1
1623909900000|2021-06-17 06:05:00|8546.6|8531.6|8547.8|8532.8|8547.8|8532.8|8546.3|8531.3|0
1623910200000|2021-06-17 06:10:00|8548.1|8533.1|8546.6|8531.6|8549|8534|8546.2|8531.2|0
1623910500000|2021-06-17 06:15:00|8544.7|8529.7|8543.7|8528.7|8544.7|8529.7|8543.7|8528.7|11
1623910800000|2021-06-17 06:20:00|8543.4|8528.4|8543.7|8528.7|8543.7|8528.7|8543.4|8528.4|3
1623911100000|2021-06-17 06:25:00|8544.7|8529.7|8543.4|8528.4|8545|8530|8543.4|8528.4|3
1623911400000|2021-06-17 06:30:00|8542.6|8527.6|8540.1|8525.1|8543.1|8528.1|8540.1|8525.1|3
1623911700000|2021-06-17 06:35:00|8539.4|8524.4|8539.4|8524.4|8539.4|8524.4|8539.4|8524.4|0
1623912000000|2021-06-17 06:40:00|8540.3|8525.3|8537.8|8522.8|8540.3|8525.3|8537.8|8522.8|0
1623912300000|2021-06-17 06:45:00|8537.6|8522.6|8537.8|8522.8|8537.8|8522.8|8536.5|8521.5|2
1623912600000|2021-06-17 06:50:00|8536.1|8521.1|8537.3|8522.3|8537.6|8522.6|8536.1|8521.1|0
1623912900000|2021-06-17 06:55:00|8537.5|8522.5|8533.6|8518.6|8537.8|8522.8|8532.1|8517.1|3
1623913200000|2021-06-17 07:00:00|8533.2|8518.2|8536.1|8521.1|8536.1|8521.1|8533.2|8518.2|2
1623913500000|2021-06-17 07:05:00|8535.2|8520.2|8534.2|8519.2|8535.2|8520.2|8534.2|8519.2|0
1623913800000|2021-06-17 07:10:00|8534.5|8519.5|8536.3|8521.3|8536.3|8521.3|8534.5|8519.5|1
1623914100000|2021-06-17 07:15:00|8535.4|8520.4|8533.4|8518.4|8535.4|8520.4|8533|8518|0
1623914400000|2021-06-17 07:20:00|8533.8|8518.8|8532.8|8517.8|8533.8|8518.8|8532.8|8517.8|2
1623914700000|2021-06-17 07:25:00|8532.4|8517.4|8531.3|8516.3|8533.1|8518.1|8531|8516|10
1623915000000|2021-06-17 07:30:00|8532|8517|8534.5|8519.5|8534.5|8519.5|8532|8517|1
1623915300000|2021-06-17 07:35:00|8534.4|8519.4|8534.4|8519.4|8534.7|8519.7|8534.2|8519.2|0
1623915600000|2021-06-17 07:40:00|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|8534.6|8519.6|0
1623915900000|2021-06-17 07:45:00|8534.4|8519.4|8531.9|8516.9|8534.4|8519.4|8530.9|8515.9|6
1623916200000|2021-06-17 07:50:00|8532.4|8517.4|8497.7|8482.7|8532.4|8517.4|8497|8482|97
1623916500000|2021-06-17 07:55:00|8497.5|8482.5|8505.5|8480.5|8507.3|8482.5|8496.1|8478.7|5
1623916800000|2021-06-17 08:00:00|8506|8481|8503.6|8488.6|8506|8490.8|8502|8480.5|31
1623917100000|2021-06-17 08:05:00|8503.9|8488.9|8507.5|8492.5|8513|8498|8503.6|8488.6|1
1623917400000|2021-06-17 08:10:00|8507.7|8492.7|8512.6|8497.6|8512.6|8497.6|8507.5|8492.5|5
1623918000000|2021-06-17 08:20:00|8512.3|8497.3|8512.3|8497.3|8514.8|8499.8|8511.8|8496.8|7
1623918300000|2021-06-17 08:25:00|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|0
1623918600000|2021-06-17 08:30:00|8512.3|8497.3|8502.9|8487.9|8512.3|8497.3|8502.9|8487.9|3
1623918900000|2021-06-17 08:35:00|8502.3|8487.3|8478.7|8463.7|8502.8|8487.8|8478.7|8463.7|102
1623919200000|2021-06-17 08:40:00|8478.6|8463.6|8475.9|8460.9|8478.6|8463.6|8475|8460|10
1623919500000|2021-06-17 08:45:00|8475.7|8460.7|8473.9|8458.9|8475.7|8460.7|8473.6|8458.6|1
1623919800000|2021-06-17 08:50:00|8473.8|8458.8|8464.9|8449.9|8474.3|8459.3|8463.8|8448.8|6
1623920100000|2021-06-17 08:55:00|8465.3|8450.3|8460.6|8445.6|8467.2|8450.3|8453.9|8438.9|32
1623920400000|2021-06-17 09:00:00|8461.6|8446.6|8467.6|8452.6|8467.6|8452.6|8460.1|8445.1|1
1623920700000|2021-06-17 09:05:00|8467.8|8452.8|8474.1|8459.1|8476.6|8459.1|8467.8|8449.2|0
1623921000000|2021-06-17 09:10:00|8474.5|8459.5|8471.7|8456.7|8475.1|8460.1|8471.7|8456.7|0
1623921300000|2021-06-17 09:15:00|8471.5|8456.5|8466.8|8451.8|8471.5|8456.5|8463.8|8448.8|0
1623921600000|2021-06-17 09:20:00|8466.9|8451.9|8486.8|8471.8|8486.8|8471.8|8466.9|8451.9|5
1623921900000|2021-06-17 09:25:00|8494.3|8469.3|8482.9|8467.9|8494.3|8470.2|8482.9|8463.1|6
1623922200000|2021-06-17 09:30:00|8486.4|8471.4|8496.7|8481.7|8500.6|8485.6|8483.1|8468.1|10
1623922500000|2021-06-17 09:35:00|8497.1|8482.1|8513.1|8498.1|8513.1|8498.1|8497.1|8482.1|3
1623922800000|2021-06-17 09:40:00|8512.8|8497.8|8506|8491|8513.5|8498.5|8506|8491|0
1623923100000|2021-06-17 09:45:00|8505.5|8490.5|8503.4|8488.4|8505.5|8490.5|8502.4|8487.4|2
1623923400000|2021-06-17 09:50:00|8502.9|8487.9|8500.2|8485.2|8509.7|8491.2|8500.2|8484.7|4
1623923700000|2021-06-17 09:55:00|8499.2|8484.2|8508.7|8483.7|8509.7|8485.2|8499.2|8481.1|4
1623924000000|2021-06-17 10:00:00|8508.9|8483.9|8512.7|8487.7|8512.7|8487.7|8499.9|8480.4|2
1623924300000|2021-06-17 10:05:00|8512.3|8487.3|8505|8490|8512.6|8493.3|8498.2|8481.5|8
1623924600000|2021-06-17 10:10:00|8506.4|8491.4|8510.7|8495.7|8513.1|8498.1|8505.7|8490.7|1
1623924900000|2021-06-17 10:15:00|8510.9|8495.9|8512.8|8497.8|8514.6|8498.7|8509.2|8489.6|4
1623925200000|2021-06-17 10:20:00|8511.7|8496.7|8507.5|8492.5|8511.7|8496.7|8507.5|8492.5|2
1623925500000|2021-06-17 10:25:00|8508.3|8493.3|8501.8|8486.8|8512.3|8493.3|8501.8|8485.8|1
1623925800000|2021-06-17 10:30:00|8501.5|8486.5|8507.9|8492.9|8520.1|8492.9|8500.8|8482.5|3
1623926100000|2021-06-17 10:35:00|8508.4|8493.4|8516.9|8501.9|8517|8502|8507|8492|11
1623926400000|2021-06-17 10:40:00|8517|8502|8521.5|8506.5|8531.6|8513.5|8508.4|8493.4|5
1623926700000|2021-06-17 10:45:00|8521.8|8506.8|8519.4|8504.4|8527.2|8508.2|8518.6|8502.2|4
1623927000000|2021-06-17 10:50:00|8518.6|8503.6|8502.2|8487.2|8518.6|8503.6|8502.2|8487.2|7
1623927300000|2021-06-17 10:55:00|8508.7|8493.7|8508.6|8493.6|8509.1|8494.1|8507.9|8492.9|1
1623927600000|2021-06-17 11:00:00|8509.4|8494.4|8509.5|8494.5|8509.9|8494.9|8508.3|8493.3|10
1623927900000|2021-06-17 11:05:00|8509.7|8494.7|8510.5|8495.5|8511.6|8496.6|8509.5|8494.5|0
1623928200000|2021-06-17 11:10:00|8510.8|8495.8|8511.8|8496.8|8512.3|8497.3|8510.5|8495.5|5
1623928500000|2021-06-17 11:15:00|8511.9|8496.9|8510.1|8495.1|8532.8|8509.5|8507.7|8492.7|1
1623928800000|2021-06-17 11:20:00|8510.4|8495.4|8509.1|8494.1|8516.5|8498.1|8509.1|8491.5|2
1623929100000|2021-06-17 11:25:00|8508.6|8493.6|8540.5|8515.5|8544.3|8526.1|8508.6|8493.6|3
1623929400000|2021-06-17 11:30:00|8535.6|8520.6|8527.7|8502.7|8537.5|8522.5|8512.6|8493.7|10
1623929700000|2021-06-17 11:35:00|8522.3|8507.3|8530.6|8515.6|8533.8|8515.6|8520.3|8505.3|11
1623930000000|2021-06-17 11:40:00|8530.8|8515.8|8533.4|8518.4|8534.3|8519.3|8530.8|8515.8|12
1623930300000|2021-06-17 11:45:00|8532.3|8517.3|8522.3|8507.3|8532.3|8517.3|8522.3|8507.3|3
1623930600000|2021-06-17 11:50:00|8522.8|8507.8|8529.4|8504.4|8537.3|8508.3|8521.5|8499.8|5
1623930900000|2021-06-17 11:55:00|8522.9|8507.9|8515.4|8490.4|8528.4|8507.9|8512.4|8490.4|4
1623931200000|2021-06-17 12:00:00|8515.2|8490.2|8504.8|8489.8|8515.2|8493.4|8493.1|8478.1|9
1623931500000|2021-06-17 12:05:00|8505.1|8490.1|8505|8490|8506|8491|8497.2|8482.2|7
1623931800000|2021-06-17 12:10:00|8504.8|8489.8|8493.7|8478.7|8504.8|8489.8|8487.8|8472.8|5
1623932100000|2021-06-17 12:15:00|8494.3|8479.3|8482.4|8467.4|8494.8|8479.8|8476.7|8461.7|8
1623932400000|2021-06-17 12:20:00|8481.9|8466.9|8463.5|8448.5|8485.3|8470.3|8455|8440|35
1623932700000|2021-06-17 12:25:00|8464.9|8449.9|8482.5|8445|8492.6|8469.9|8462|8444.8|21
1623933000000|2021-06-17 12:30:00|8482.3|8444.8|8491.2|8476.2|8491.7|8476.7|8472.5|8444.7|12
1623933300000|2021-06-17 12:35:00|8491|8476|8474.7|8459.7|8496.7|8481.7|8474.2|8459.2|5
1623933600000|2021-06-17 12:40:00|8476.7|8461.7|8449|8434|8476.9|8461.9|8449|8434|47
1623933900000|2021-06-17 12:45:00|8448.7|8433.7|8439.5|8424.5|8453|8438|8433.7|8418.7|89
1623934200000|2021-06-17 12:50:00|8439.7|8424.7|8438.7|8423.7|8445|8430|8437.5|8422.5|13
1623934500000|2021-06-17 12:55:00|8437.7|8422.7|8438.3|8423.3|8445.8|8430.8|8437.4|8422.4|102
1623934800000|2021-06-17 13:00:00|8439.8|8424.8|8437.5|8422.5|8443|8428|8435.6|8420.6|49
1623935100000|2021-06-17 13:05:00|8437.2|8422.2|8437.6|8422.6|8439|8424|8431.3|8416.3|53
1623935400000|2021-06-17 13:10:00|8436.6|8421.6|8445.3|8430.3|8452.8|8437.8|8432.5|8417.5|17
1623935700000|2021-06-17 13:15:00|8445.1|8430.1|8445.4|8430.4|8447.7|8432.7|8440.2|8425.2|36
1623936000000|2021-06-17 13:20:00|8444.9|8429.9|8449.6|8434.6|8451.4|8436.4|8438.7|8423.7|18
1623936300000|2021-06-17 13:25:00|8449.5|8434.5|8457|8442|8458.3|8443.3|8445|8430|32
1623936600000|2021-06-17 13:30:00|8456|8441|8465.6|8450.6|8468.2|8453.2|8446.2|8431.2|69
1623936900000|2021-06-17 13:35:00|8466.1|8451.1|8472.8|8457.8|8473.3|8458.3|8454|8438.2|75
1623937200000|2021-06-17 13:40:00|8472.3|8457.3|8469.4|8454.4|8476.6|8461.6|8462.2|8447.2|65
1623937500000|2021-06-17 13:45:00|8467.6|8452.6|8478|8463|8478.5|8463.5|8458.4|8443.4|51
1623937800000|2021-06-17 13:50:00|8477.2|8462.2|8471.5|8456.5|8480.2|8465.2|8465.8|8450.8|70
1623938100000|2021-06-17 13:55:00|8470|8455|8470|8455|8470.1|8455.1|8461.3|8446.3|29
1623938400000|2021-06-17 14:00:00|8469|8454|8475.1|8460.1|8480.4|8465.4|8465.5|8450.5|55
1623938700000|2021-06-17 14:05:00|8475.3|8460.3|8461|8446|8476.6|8461.6|8461|8446|46
1623939000000|2021-06-17 14:10:00|8461.5|8446.5|8458.7|8443.7|8461.5|8446.5|8451.7|8436.7|68
1623939300000|2021-06-17 14:15:00|8459|8444|8482|8467|8482|8467|8459|8444|67
1623939600000|2021-06-17 14:20:00|8483.4|8468.4|8478|8463|8497.7|8482.7|8478|8463|53
1623939900000|2021-06-17 14:25:00|8478.3|8463.3|8486.7|8471.7|8489.1|8474.1|8469.7|8454.7|53
1623940200000|2021-06-17 14:30:00|8490.7|8475.7|8476.5|8461.5|8493.7|8478.7|8462.6|8447.6|97
1623940500000|2021-06-17 14:35:00|8476.7|8461.7|8467.9|8452.9|8478.8|8463.8|8464.1|8449.1|55
1623940800000|2021-06-17 14:40:00|8468.4|8453.4|8463.9|8448.9|8473|8458|8463.4|8448.4|42
1623941100000|2021-06-17 14:45:00|8464|8449|8464.2|8449.2|8472.5|8457.5|8457.7|8442.7|37
1623941400000|2021-06-17 14:50:00|8464|8449|8487.3|8472.3|8487.8|8472.8|8456.8|8441.8|43
1623941700000|2021-06-17 14:55:00|8486.4|8471.4|8484.4|8469.4|8486.4|8471.4|8483.4|8468.4|49
1623942000000|2021-06-17 15:00:00|8484|8469|8479.7|8464.7|8484.4|8469.4|8479.7|8464.7|42
1623942300000|2021-06-17 15:05:00|8481.4|8466.4|8486.6|8471.6|8488.9|8473.9|8477.5|8462.5|33
1623942600000|2021-06-17 15:10:00|8487.1|8472.1|8478|8463|8487.5|8472.5|8476.7|8461.7|55
1623942900000|2021-06-17 15:15:00|8477.8|8462.8|8470.1|8455.1|8477.8|8462.8|8459|8444|76
1623943200000|2021-06-17 15:20:00|8469.5|8454.5|8462.7|8447.7|8469.5|8454.5|8462.7|8447.7|50
1623943500000|2021-06-17 15:25:00|8462.6|8447.6|8462.4|8447.4|8469|8451.3|8461.8|8442.3|45
1623943800000|2021-06-17 15:30:00|8461.9|8446.9|8461.1|8446.1|8466.2|8451.2|8461.1|8446.1|74
1623944100000|2021-06-17 15:35:00|8461.5|8446.5|8464.6|8449.6|8467.7|8452.7|8457.6|8442.6|95
1623944400000|2021-06-17 15:40:00|8464.8|8449.8|8460.1|8445.1|8464.8|8449.8|8456.5|8441.5|72
1623944700000|2021-06-17 15:45:00|8459.9|8444.9|8463.2|8448.2|8465.9|8450.9|8459.4|8444.4|103
1623945000000|2021-06-17 15:50:00|8463.4|8448.4|8453.7|8438.7|8466.4|8451.4|8453.7|8438.7|75
1623945300000|2021-06-17 15:55:00|8453.2|8438.2|8442.9|8427.9|8453.8|8438.8|8437.2|8422.2|65
1623945600000|2021-06-17 16:00:00|8442.4|8427.4|8440.4|8425.4|8449.5|8434.5|8437.5|8422.5|126
1623945900000|2021-06-17 16:05:00|8440.2|8425.2|8426.7|8411.7|8440.2|8425.2|8421.8|8406.8|199
1623946200000|2021-06-17 16:10:00|8427.9|8412.9|8424.7|8409.7|8430.8|8415.8|8424.3|8409.3|35
1623946500000|2021-06-17 16:15:00|8424.2|8409.2|8423.3|8408.3|8429.3|8414.3|8422.2|8407.2|49
1623946800000|2021-06-17 16:20:00|8424.3|8409.3|8421.4|8406.4|8427.3|8412.3|8421.4|8406.4|31
1623947100000|2021-06-17 16:25:00|8422.3|8407.3|8424.9|8409.9|8428.8|8413.8|8421.5|8406.5|55
1623947400000|2021-06-17 16:30:00|8424.4|8409.4|8425.4|8410.4|8425.4|8410.4|8420.2|8405.2|42
1623947700000|2021-06-17 16:35:00|8425.7|8410.7|8427.6|8412.6|8431.9|8416.9|8423.4|8408.4|36
1623948000000|2021-06-17 16:40:00|8427.8|8412.8|8426.1|8411.1|8431.9|8416.9|8423.7|8408.7|57
1623948300000|2021-06-17 16:45:00|8426.5|8411.5|8423.3|8408.3|8430.4|8415.4|8418.5|8403.5|66
1623948600000|2021-06-17 16:50:00|8421.3|8406.3|8417.3|8402.3|8422.6|8407.6|8417.3|8402.3|63
1623948900000|2021-06-17 16:55:00|8417.6|8402.6|8423.1|8408.1|8423.4|8408.4|8417.6|8402.6|101
1623949200000|2021-06-17 17:00:00|8422.7|8407.7|8418.4|8403.4|8423|8408|8417.9|8402.9|81
1623949500000|2021-06-17 17:05:00|8419.3|8404.3|8419.7|8404.7|8422.2|8407.2|8414.9|8399.9|55
1623949800000|2021-06-17 17:10:00|8419.5|8404.5|8414.1|8399.1|8419.5|8404.5|8413.2|8398.2|31
1623950100000|2021-06-17 17:15:00|8412.6|8397.6|8427.4|8412.4|8430.3|8415.3|8412.1|8397.1|71
1623950400000|2021-06-17 17:20:00|8428.8|8413.8|8424.8|8409.8|8430|8415|8423.9|8408.9|42
1623950700000|2021-06-17 17:25:00|8423.8|8408.8|8421.7|8406.7|8424.4|8409.4|8415.4|8400.4|204
1623951000000|2021-06-17 17:30:00|8421.8|8406.8|8379.6|8364.6|8423.3|8408.3|8375.9|8360.9|105
1623951300000|2021-06-17 17:35:00|8379.1|8364.1|8385.1|8370.1|8392.8|8377.8|8373.1|8358.1|86
1623951600000|2021-06-17 17:40:00|8384.6|8369.6|8370.6|8355.6|8385.1|8370.1|8363.8|8348.8|31
1623951900000|2021-06-17 17:45:00|8371.1|8356.1|8367|8352|8376.1|8361.1|8364.6|8349.6|47
1623952200000|2021-06-17 17:50:00|8366.8|8351.8|8358.2|8343.2|8371.9|8356.9|8353.7|8338.7|145
1623952500000|2021-06-17 17:55:00|8357.7|8342.7|8394.5|8379.5|8404.5|8389.5|8357.4|8342.4|78
1623952800000|2021-06-17 18:00:00|8391.7|8376.7|8410|8395|8418.2|8403.2|8373.2|8358.2|63
1623953100000|2021-06-17 18:05:00|8408.5|8393.5|8384.9|8369.9|8408.5|8393.5|8382|8367|49
1623953400000|2021-06-17 18:10:00|8384.6|8369.6|8406.9|8391.9|8447.6|8432.6|8383.2|8368.2|285
1623953700000|2021-06-17 18:15:00|8406.4|8391.4|8393.1|8378.1|8413.1|8397.5|8388.5|8373.5|23
1623978000000|2021-06-18 01:00:00|8423.5|8386|8479.5|8464.5|8479.5|8464.5|8423.5|8386|58
1623978300000|2021-06-18 01:05:00|8480.2|8465.2|8474.6|8459.6|8480.5|8465.5|8461.1|8441.8|33
1623978600000|2021-06-18 01:10:00|8474.9|8459.9|8467.8|8452.8|8474.9|8459.9|8461.2|8444.2|7
1623978900000|2021-06-18 01:15:00|8474.7|8449.7|8462.7|8437.7|8474.7|8454.5|8462.2|8437.2|0
1623979200000|2021-06-18 01:20:00|8454.5|8439.5|8468.4|8453.4|8468.4|8453.4|8454|8431.3|8
1623979500000|2021-06-18 01:25:00|8468.1|8453.1|8478.1|8463.1|8479.9|8463.1|8463.8|8448.8|9
1623979800000|2021-06-18 01:30:00|8479.4|8464.4|8480.6|8465.6|8481|8466|8475.2|8460.2|3
1623980100000|2021-06-18 01:35:00|8481.5|8466.5|8490.9|8475.9|8490.9|8475.9|8481.5|8466.5|12
1623980400000|2021-06-18 01:40:00|8490.5|8475.5|8496.4|8481.4|8497.7|8482.7|8482.6|8467.6|19
1623980700000|2021-06-18 01:45:00|8494.6|8479.6|8495.1|8480.1|8496.7|8481.7|8493.1|8478.1|13
1623981000000|2021-06-18 01:50:00|8498.8|8473.8|8489|8451.5|8498.8|8473.8|8484.7|8451.5|1
1623981300000|2021-06-18 01:55:00|8488.5|8451|8483.7|8468.7|8492|8469.2|8473|8447.5|0
1623981600000|2021-06-18 02:00:00|8483.8|8468.8|8478.8|8453.8|8489.4|8471.7|8470.6|8445.4|1
1623981900000|2021-06-18 02:05:00|8478.1|8453.1|8479.4|8464.4|8488.8|8464.4|8470.2|8445.7|0
1623982200000|2021-06-18 02:10:00|8480.1|8465.1|8480.2|8442.7|8481.1|8466.1|8473.1|8442.7|7
1623982500000|2021-06-18 02:15:00|8480.8|8443.3|8480.8|8455.8|8487|8455.8|8479.6|8443.3|4
1623982800000|2021-06-18 02:20:00|8481.1|8456.1|8480.8|8455.8|8481.1|8456.1|8480.8|8455.8|0
1623983100000|2021-06-18 02:25:00|8481.1|8456.1|8473.3|8458.3|8481.1|8459.4|8470.3|8452.5|2
1623983400000|2021-06-18 02:30:00|8473.4|8458.4|8478.6|8463.6|8478.6|8463.6|8473.4|8458.4|0
1623983700000|2021-06-18 02:35:00|8478.3|8463.3|8478.5|8463.5|8478.5|8463.5|8478.1|8463.1|0
1623984000000|2021-06-18 02:40:00|8478.1|8463.1|8478.3|8463.3|8478.6|8463.6|8478|8463|0
1623984300000|2021-06-18 02:45:00|8478|8463|8477.8|8462.8|8478|8463|8477.8|8462.8|0
1623984600000|2021-06-18 02:50:00|8477.7|8462.7|8478|8463|8478|8463|8476.6|8461.6|0
1623984900000|2021-06-18 02:55:00|8478.4|8463.4|8478.4|8463.4|8478.5|8463.5|8478.4|8463.4|1
1623985200000|2021-06-18 03:00:00|8478.1|8463.1|8482.4|8467.4|8483.4|8468.4|8478.1|8463.1|4
1623985500000|2021-06-18 03:05:00|8485.7|8460.7|8475.9|8460.9|8485.7|8460.9|8475.2|8454.5|0
1623985800000|2021-06-18 03:10:00|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|8476.3|8461.3|0
1623986100000|2021-06-18 03:15:00|8476.9|8461.9|8477.6|8462.6|8477.6|8462.6|8476.9|8461.9|0
1623986400000|2021-06-18 03:20:00|8477.8|8462.8|8479|8464|8479|8464|8477.8|8462.8|0
1623986700000|2021-06-18 03:25:00|8479.3|8464.3|8478.5|8463.5|8480|8465|8478.5|8463.5|1
1623987000000|2021-06-18 03:30:00|8478.1|8463.1|8478.8|8463.8|8478.8|8463.8|8477.6|8462.6|2
1623987300000|2021-06-18 03:35:00|8479|8464|8479.3|8464.3|8479.3|8464.3|8479|8464|0
1623988500000|2021-06-18 03:55:00|8479|8464|8482.1|8467.1|8482.1|8467.1|8479|8464|1
1623989100000|2021-06-18 04:05:00|8482.2|8467.2|8478|8463|8483.1|8468.1|8476.8|8461.8|2
1623989400000|2021-06-18 04:10:00|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|0
1623990000000|2021-06-18 04:20:00|8478|8463|8476.9|8461.9|8478|8463|8476.9|8461.9|0
1623990300000|2021-06-18 04:25:00|8475.5|8460.5|8468.3|8453.3|8475.5|8460.5|8468.3|8450.1|5
1623990600000|2021-06-18 04:30:00|8467.6|8452.6|8469.8|8454.8|8469.8|8454.8|8467.2|8452.2|0
1623990900000|2021-06-18 04:35:00|8473.4|8448.4|8470.3|8455.3|8474.9|8455.5|8470|8448.4|1
1623991200000|2021-06-18 04:40:00|8469.8|8454.8|8470.5|8455.5|8470.5|8455.5|8467.9|8452.9|8
1623991800000|2021-06-18 04:50:00|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|1
1623992100000|2021-06-18 04:55:00|8473.4|8458.4|8475.6|8460.6|8479.1|8464.1|8473.4|8458.4|1
1623992400000|2021-06-18 05:00:00|8475.2|8460.2|8475.3|8460.3|8475.3|8460.3|8475.2|8460.2|0
1623993000000|2021-06-18 05:10:00|8476.3|8461.3|8477.5|8462.5|8477.5|8462.5|8475.6|8460.6|0
1623993300000|2021-06-18 05:15:00|8478.5|8463.5|8478.2|8463.2|8478.5|8463.5|8478.2|8463.2|0
1623993600000|2021-06-18 05:20:00|8478|8463|8478|8463|8478.2|8463.2|8478|8463|0
1623993900000|2021-06-18 05:25:00|8478.5|8463.5|8488.8|8451.3|8489.5|8464|8476.5|8451.3|22
1623994200000|2021-06-18 05:30:00|8488.4|8450.9|8486.6|8449.1|8488.4|8450.9|8486.6|8449.1|0
1623994500000|2021-06-18 05:35:00|8480|8455|8480|8455|8480|8455|8480|8455|0
1623994800000|2021-06-18 05:40:00|8488.8|8451.3|8483.1|8458.1|8489.8|8459.6|8483.1|8450.2|1
1623995100000|2021-06-18 05:45:00|8477.5|8462.5|8480.6|8455.6|8480.6|8462.5|8471.1|8455.1|0
1623995400000|2021-06-18 05:50:00|8480.7|8455.7|8471.1|8456.1|8481.3|8461.6|8471.1|8454.1|0
1623995700000|2021-06-18 05:55:00|8471.2|8456.2|8468.7|8453.7|8471.2|8456.2|8468.7|8453.7|0
1623996000000|2021-06-18 06:00:00|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1623996300000|2021-06-18 06:05:00|8469.7|8454.7|8470.2|8445.2|8470.2|8454.7|8464.5|8445.2|13
1623996600000|2021-06-18 06:10:00|8464.2|8449.2|8470.6|8445.6|8477.1|8449.2|8460.2|8439.6|0
1623996900000|2021-06-18 06:15:00|8471.6|8446.6|8471.6|8446.6|8471.6|8446.6|8471.6|8446.6|0
1623997200000|2021-06-18 06:20:00|8466.5|8451.5|8462.1|8447.1|8466.6|8451.6|8462.1|8447.1|0
1623997500000|2021-06-18 06:25:00|8461.7|8446.7|8454.3|8439.3|8465.6|8450.6|8454.3|8439.3|0
1623997800000|2021-06-18 06:30:00|8452.7|8437.7|8441.1|8426.1|8452.7|8437.7|8441.1|8426.1|4
1623998100000|2021-06-18 06:35:00|8440.6|8425.6|8436.8|8421.8|8441.1|8426.1|8436.1|8421.1|5
1623998400000|2021-06-18 06:40:00|8436.6|8421.6|8435.8|8420.8|8438.2|8423.2|8432.3|8417.3|4
1623998700000|2021-06-18 06:45:00|8435.7|8420.7|8431.7|8416.7|8435.7|8420.7|8429.7|8414.7|0
1623999000000|2021-06-18 06:50:00|8432.1|8417.1|8453.4|8428.4|8460.2|8428.8|8432.1|8417.1|1
1623999300000|2021-06-18 06:55:00|8447.4|8432.4|8446.9|8431.9|8447.4|8432.4|8446.9|8431.9|2
1623999600000|2021-06-18 07:00:00|8447.4|8432.4|8436.2|8421.2|8447.4|8432.4|8436.2|8421.2|0
1623999900000|2021-06-18 07:05:00|8441|8426|8439|8424|8449|8428.5|8436.2|8421.2|3
1624000200000|2021-06-18 07:10:00|8438.7|8423.7|8439.9|8424.9|8451.9|8435.9|8438.7|8423.7|39
1624000500000|2021-06-18 07:15:00|8438.5|8423.5|8454.3|8416.8|8457.7|8423.6|8437.1|8414.7|2
1624000800000|2021-06-18 07:20:00|8454.6|8417.1|8454.1|8416.6|8454.6|8421.9|8446.9|8416.6|0
1624001100000|2021-06-18 07:25:00|8454.3|8416.8|8455.2|8430.2|8460.9|8430.2|8448.7|8416.8|2
1624001400000|2021-06-18 07:30:00|8461.9|8424.4|8460.8|8435.8|8462.6|8437|8460.3|8424.4|1
1624001700000|2021-06-18 07:35:00|8460.4|8435.4|8467|8442|8469.4|8442|8459.4|8427.2|3
1624002000000|2021-06-18 07:40:00|8468.8|8443.8|8460.4|8445.4|8469.1|8446|8459.1|8441.3|7
1624002300000|2021-06-18 07:45:00|8460.5|8445.5|8472.2|8457.2|8472.2|8457.2|8458.8|8443.8|3
1624002600000|2021-06-18 07:50:00|8473.2|8458.2|8489.6|8474.6|8489.8|8474.8|8473.2|8458.2|20
1624002900000|2021-06-18 07:55:00|8487.8|8472.8|8491|8476|8499.5|8484.5|8487.5|8472.5|45
1624003200000|2021-06-18 08:00:00|8491.2|8476.2|8486|8471|8493.6|8478.6|8486|8471|1
1624003500000|2021-06-18 08:05:00|8486.1|8471.1|8491.1|8476.1|8493.9|8478.9|8485.6|8470.6|17
1624003800000|2021-06-18 08:10:00|8490.9|8475.9|8499.3|8484.3|8499.3|8484.3|8490.9|8475.9|0
1624004100000|2021-06-18 08:15:00|8499.7|8484.7|8513.7|8498.7|8514.5|8499.5|8499.7|8484.7|30
1624004400000|2021-06-18 08:20:00|8513.2|8498.2|8517.7|8502.7|8518.2|8503.2|8511.7|8496.7|30
1624004700000|2021-06-18 08:25:00|8516.8|8501.8|8510.1|8495.1|8516.8|8501.8|8499.6|8483.1|11
1624005000000|2021-06-18 08:30:00|8510.6|8495.6|8509.3|8494.3|8511.5|8496.5|8505.5|8490.5|1
1624005300000|2021-06-18 08:35:00|8509.7|8494.7|8514.7|8499.7|8514.7|8499.7|8509.7|8494.7|0
1624005600000|2021-06-18 08:40:00|8515|8500|8510.9|8495.9|8530.5|8515.5|8510.9|8495.9|37
1624005900000|2021-06-18 08:45:00|8511.4|8496.4|8520.9|8505.9|8520.9|8505.9|8507.4|8492.4|0
1624006200000|2021-06-18 08:50:00|8521.4|8506.4|8515.1|8500.1|8523.1|8508.1|8514.6|8499.6|0
1624006500000|2021-06-18 08:55:00|8515.6|8500.6|8514.9|8499.9|8517.8|8502.8|8514.6|8499.6|0
1624006800000|2021-06-18 09:00:00|8515.6|8500.6|8518.1|8503.1|8519|8504|8515.6|8500.6|0
1624007100000|2021-06-18 09:05:00|8518.5|8503.5|8521.4|8506.4|8521.4|8506.4|8518.5|8503.5|0
1624007400000|2021-06-18 09:10:00|8520.9|8505.9|8509.6|8494.6|8521.1|8506.1|8509.6|8494.6|2
1624007700000|2021-06-18 09:15:00|8509.1|8494.1|8512.6|8497.6|8515.1|8500.1|8509.1|8494.1|18
1624008000000|2021-06-18 09:20:00|8513.1|8498.1|8526.2|8511.2|8526.2|8511.2|8513.1|8498.1|3
1624008300000|2021-06-18 09:25:00|8526.7|8511.7|8523.6|8508.6|8531.7|8516.7|8522.1|8507.1|15
1624008600000|2021-06-18 09:30:00|8524.1|8509.1|8531.5|8516.5|8531.5|8516.5|8524.1|8509.1|2
1624008900000|2021-06-18 09:35:00|8527.1|8512.1|8528.6|8513.6|8532.2|8517.2|8524.2|8509.2|2
1624009200000|2021-06-18 09:40:00|8528.5|8513.5|8522.8|8507.8|8528.6|8513.6|8519.8|8504.8|0
1624009500000|2021-06-18 09:45:00|8522.6|8507.6|8520.3|8505.3|8522.6|8507.6|8518.8|8503.8|0
1624009800000|2021-06-18 09:50:00|8519.8|8504.8|8522.4|8507.4|8522.4|8507.4|8516.8|8501.8|0
1624010100000|2021-06-18 09:55:00|8527.9|8512.9|8521.4|8506.4|8530.1|8515.1|8521.4|8506.4|0
1624010400000|2021-06-18 10:00:00|8521|8506|8519.9|8504.9|8522.4|8507.4|8514.3|8499.3|1
1624010700000|2021-06-18 10:05:00|8519.8|8504.8|8509|8494|8519.8|8504.8|8508.4|8493.4|11
1624011000000|2021-06-18 10:10:00|8508.5|8493.5|8507.8|8492.8|8512.8|8493.8|8507.1|8486|0
1624011300000|2021-06-18 10:15:00|8507.3|8492.3|8503.8|8488.8|8507.8|8492.8|8503.8|8488.8|0
1624011600000|2021-06-18 10:20:00|8503.3|8488.3|8507.8|8492.8|8507.8|8492.8|8502.3|8487.3|0
1624011900000|2021-06-18 10:25:00|8507.7|8492.7|8519.3|8504.3|8519.3|8504.3|8505.3|8490.3|0
1624012200000|2021-06-18 10:30:00|8519.8|8504.8|8520.8|8505.8|8523.8|8508.8|8519.8|8504.8|0
1624012500000|2021-06-18 10:35:00|8520.7|8505.7|8530.9|8515.9|8531|8516|8520.7|8505.7|1
1624012800000|2021-06-18 10:40:00|8531.4|8516.4|8532.1|8517.1|8532.2|8517.2|8530.7|8515.7|4
1624013100000|2021-06-18 10:45:00|8530.5|8515.5|8528.1|8513.1|8530.5|8515.5|8524.8|8509.8|6
1624013400000|2021-06-18 10:50:00|8528.6|8513.6|8524.1|8509.1|8528.6|8513.6|8524.1|8509.1|1
1624013700000|2021-06-18 10:55:00|8524.6|8509.6|8528.6|8513.6|8528.6|8513.6|8522.2|8507.2|0
1624014000000|2021-06-18 11:00:00|8530.5|8515.5|8524.1|8509.1|8530.5|8515.5|8523.1|8508.1|6
1624014300000|2021-06-18 11:05:00|8522.6|8507.6|8524.1|8509.1|8526.2|8511.2|8522.6|8507.6|18
1624014600000|2021-06-18 11:10:00|8524.4|8509.4|8534.1|8519.1|8534.1|8519.1|8524.4|8509.4|4
1624014900000|2021-06-18 11:15:00|8533.7|8518.7|8516.8|8501.8|8534.4|8519.4|8516.4|8501.4|33
1624015200000|2021-06-18 11:20:00|8517.2|8502.2|8533.9|8518.9|8534.4|8519.4|8514.7|8499.7|5
1624015500000|2021-06-18 11:25:00|8533.4|8518.4|8536.9|8521.9|8540.3|8525.3|8529.4|8514.4|11
1624015800000|2021-06-18 11:30:00|8535|8520|8523.3|8508.3|8535.4|8520.4|8522.3|8507.3|0
1624016100000|2021-06-18 11:35:00|8523.4|8508.4|8531|8516|8532|8517|8522.2|8507.2|4
1624016400000|2021-06-18 11:40:00|8530.5|8515.5|8524|8509|8531|8516|8524|8509|0
1624016700000|2021-06-18 11:45:00|8523.5|8508.5|8516.9|8501.9|8523.5|8508.5|8513.9|8498.9|4
1624017000000|2021-06-18 11:50:00|8516.4|8501.4|8526.1|8511.1|8531.6|8511.9|8513.4|8498.4|36
1624017300000|2021-06-18 11:55:00|8531.6|8506.6|8531.9|8516.9|8531.9|8516.9|8526.8|8506.6|0
1624017600000|2021-06-18 12:00:00|8532.6|8517.6|8511.1|8496.1|8538.4|8523.4|8509.4|8494.4|10
1624017900000|2021-06-18 12:05:00|8509.2|8494.2|8498.3|8483.3|8510.7|8495.7|8491.8|8476.8|33
1624018200000|2021-06-18 12:10:00|8498.6|8483.6|8499.4|8484.4|8513.5|8494.9|8497.2|8482.2|34
1624018500000|2021-06-18 12:15:00|8498.9|8483.9|8496.1|8481.1|8507|8492|8491.4|8476.4|2
1624018800000|2021-06-18 12:20:00|8495.1|8480.1|8489.5|8474.5|8507.1|8492.1|8486|8471|8
1624019100000|2021-06-18 12:25:00|8488|8473|8486.8|8471.8|8489.2|8474.2|8478.2|8463.2|2
1624019400000|2021-06-18 12:30:00|8486.3|8471.3|8487.9|8472.9|8497.3|8482.3|8484.9|8469.9|8
1624019700000|2021-06-18 12:35:00|8488.2|8473.2|8507|8492|8512.2|8497.2|8487.7|8472.7|7
1624020000000|2021-06-18 12:40:00|8506.8|8491.8|8477.8|8462.8|8506.8|8491.8|8476.2|8461.2|5
1624020300000|2021-06-18 12:45:00|8477.9|8462.9|8489.6|8474.6|8489.6|8474.6|8473.9|8458.9|3
1624020600000|2021-06-18 12:50:00|8490.3|8475.3|8496.9|8481.9|8496.9|8481.9|8482.4|8467.4|4
1624020900000|2021-06-18 12:55:00|8496.7|8481.7|8491.5|8476.5|8496.9|8481.9|8490.5|8475.5|1
1624021200000|2021-06-18 13:00:00|8492.5|8477.5|8486.5|8471.5|8500.5|8485.5|8477.4|8462.4|3
1624021500000|2021-06-18 13:05:00|8486.3|8471.3|8489.3|8474.3|8501.8|8486.8|8485|8470|0
1624021800000|2021-06-18 13:10:00|8489.5|8474.5|8486.3|8471.3|8490.3|8475.3|8481.3|8466.3|2
1624022100000|2021-06-18 13:15:00|8486.2|8471.2|8478.9|8463.9|8492.3|8477.3|8475.8|8460.8|6
1624022400000|2021-06-18 13:20:00|8479.3|8464.3|8466.7|8451.7|8483.8|8468.8|8466|8451|7
1624022700000|2021-06-18 13:25:00|8466.8|8451.8|8466.8|8451.8|8475.7|8460.7|8466|8451|8
1624023000000|2021-06-18 13:30:00|8465.8|8450.8|8455.4|8440.4|8466.3|8451.3|8447.7|8432.7|68
1624023300000|2021-06-18 13:35:00|8455.3|8440.3|8470.8|8455.8|8471.8|8456.8|8448|8433|34
1624023600000|2021-06-18 13:40:00|8471.4|8456.4|8471.5|8456.5|8489.9|8469.6|8469.4|8452.4|20
1624023900000|2021-06-18 13:45:00|8472.5|8457.5|8476.8|8461.8|8483.1|8468.1|8472.5|8457.5|10
1624024200000|2021-06-18 13:50:00|8476.2|8461.2|8464.6|8449.6|8480.5|8465.5|8461.8|8446.8|22
1624024500000|2021-06-18 13:55:00|8464.1|8449.1|8461.9|8446.9|8474.2|8459.2|8461.7|8446.7|10
1624024800000|2021-06-18 14:00:00|8461.7|8446.7|8447|8432|8464.9|8449.9|8445|8430|24
1624025100000|2021-06-18 14:05:00|8446.9|8431.9|8458.5|8443.5|8458.7|8443.7|8446.4|8431.4|11
1624025400000|2021-06-18 14:10:00|8460|8445|8445.8|8430.8|8460|8445|8445.6|8430.6|13
1624025700000|2021-06-18 14:15:00|8445.6|8430.6|8454|8439|8457|8442|8444.3|8429.3|20
1624026000000|2021-06-18 14:20:00|8453.9|8438.9|8471.6|8456.6|8472.5|8457.5|8451.5|8436.5|39
1624026300000|2021-06-18 14:25:00|8472|8457|8472.7|8457.7|8479.2|8464.2|8462.7|8447.7|11
1624026600000|2021-06-18 14:30:00|8472.2|8457.2|8463.3|8448.3|8475.2|8460.2|8459.8|8444.8|20
1624026900000|2021-06-18 14:35:00|8463.8|8448.8|8478.5|8463.5|8482.2|8467.2|8463.8|8448.8|33
1624027200000|2021-06-18 14:40:00|8479|8464|8479.2|8464.2|8481.3|8466.3|8473.1|8458.1|25
1624027500000|2021-06-18 14:45:00|8479|8464|8494.5|8479.5|8494.5|8479.5|8478.1|8463.1|8
1624027800000|2021-06-18 14:50:00|8494.2|8479.2|8472.8|8457.8|8495|8480|8472.8|8457.8|15
1624028100000|2021-06-18 14:55:00|8472.6|8457.6|8459.8|8444.8|8473.6|8458.6|8454.2|8439.2|15
1624028400000|2021-06-18 15:00:00|8459.7|8444.7|8454.4|8439.4|8459.8|8444.8|8450.2|8435.2|14
1624028700000|2021-06-18 15:05:00|8454.7|8439.7|8468.6|8453.6|8472.7|8457.7|8452.4|8437.4|24
1624029000000|2021-06-18 15:10:00|8469.3|8454.3|8476.8|8461.8|8488.9|8473.9|8468.5|8453.5|19
1624029300000|2021-06-18 15:15:00|8475.3|8460.3|8482.9|8467.9|8485.4|8470.4|8468.3|8453.3|8
1624029600000|2021-06-18 15:20:00|8483.2|8468.2|8497.8|8482.8|8498.8|8483.8|8483.2|8468.2|29
1624029900000|2021-06-18 15:25:00|8497.3|8482.3|8493.8|8478.8|8502.2|8487.2|8490.3|8475.3|25
1624030200000|2021-06-18 15:30:00|8493.7|8478.7|8498.2|8483.2|8502.2|8487.2|8489.1|8474.1|43
1624030500000|2021-06-18 15:35:00|8498.3|8483.3|8505.7|8490.7|8506.7|8491.7|8496.2|8481.2|17
1624030800000|2021-06-18 15:40:00|8505.9|8490.9|8506.2|8491.2|8507.7|8492.7|8504.7|8489.7|46
1624031100000|2021-06-18 15:45:00|8506.6|8491.6|8501.7|8486.7|8507.7|8492.7|8501.2|8486.2|12
1624031400000|2021-06-18 15:50:00|8501.8|8486.8|8507.2|8492.2|8508.2|8493.2|8501.8|8486.8|29
1624031700000|2021-06-18 15:55:00|8508.2|8493.2|8528.6|8513.6|8528.6|8513.6|8508.2|8493.2|56
1624032000000|2021-06-18 16:00:00|8529.1|8514.1|8536.5|8521.5|8536.5|8521.5|8524.3|8509.3|45
1624032300000|2021-06-18 16:05:00|8536|8521|8542.1|8527.1|8548.2|8533.2|8533.9|8518.9|11
1624032600000|2021-06-18 16:10:00|8541.9|8526.9|8541.7|8526.7|8543.4|8528.4|8538.6|8523.6|27
1624032900000|2021-06-18 16:15:00|8543.1|8528.1|8530.1|8515.1|8545.8|8530.8|8527.2|8512.2|48
1624033200000|2021-06-18 16:20:00|8530.4|8515.4|8536.4|8521.4|8542.5|8527.5|8527.6|8512.6|46
1624033500000|2021-06-18 16:25:00|8537.4|8522.4|8542.6|8527.6|8543.2|8528.2|8530.7|8515.7|32
1624033800000|2021-06-18 16:30:00|8542.1|8527.1|8543|8528|8546|8531|8538.1|8523.1|19
1624034100000|2021-06-18 16:35:00|8542.7|8527.7|8548.3|8533.3|8549.1|8534.1|8540.2|8525.2|17
1624034400000|2021-06-18 16:40:00|8549.2|8534.2|8545|8530|8549.2|8534.2|8538.1|8523.1|18
1624034700000|2021-06-18 16:45:00|8546.5|8531.5|8542.6|8527.6|8546.5|8531.5|8536.5|8521.5|30
1624035000000|2021-06-18 16:50:00|8543.1|8528.1|8550.4|8535.4|8550.4|8535.4|8543.1|8528.1|27
1624035300000|2021-06-18 16:55:00|8550.3|8535.3|8559.1|8544.1|8561.6|8546.6|8550.3|8535.3|61
1624035600000|2021-06-18 17:00:00|8559.3|8544.3|8554.6|8539.6|8561|8546|8542.5|8527.5|43
1624035900000|2021-06-18 17:05:00|8554.8|8539.8|8521.4|8506.4|8557.6|8542.6|8520.2|8503|148
1624036200000|2021-06-18 17:10:00|8519.3|8504.3|8552.2|8537.2|8555.3|8540.3|8519|8504|36
1624036500000|2021-06-18 17:15:00|8552|8537|8549|8534|8552.2|8537.2|8542.2|8527.2|50
1624036800000|2021-06-18 17:20:00|8548.4|8533.4|8556.2|8531.2|8556.9|8538.9|8546|8530.7|37
1624037100000|2021-06-18 17:25:00|8556.1|8531.1|8542.6|8527.6|8556.7|8537.9|8540.9|8525.9|27
1624037400000|2021-06-18 17:30:00|8542.9|8527.9|8541.7|8526.7|8545.3|8530.3|8540.2|8525.2|25
1624037700000|2021-06-18 17:35:00|8541.3|8526.3|8540.7|8525.7|8541.3|8526.3|8530.7|8515.7|46
1624038000000|2021-06-18 17:40:00|8540.3|8525.3|8525.5|8510.5|8540.3|8525.3|8525.5|8510.5|105
1624038300000|2021-06-18 17:45:00|8523.8|8508.8|8533.5|8518.5|8533.5|8518.5|8519.6|8504.6|94
1624038600000|2021-06-18 17:50:00|8533.6|8518.6|8537.1|8522.1|8539.3|8524.3|8528|8513|60
1624038900000|2021-06-18 17:55:00|8537|8522|8543.5|8528.5|8549|8534|8531.8|8516.8|29
1624039200000|2021-06-18 18:00:00|8543.6|8528.6|8529.8|8514.8|8544.1|8529.1|8527.8|8512.8|32
1624039500000|2021-06-18 18:05:00|8529|8514|8524.6|8509.6|8529|8514|8515.4|8500.4|18
1624039800000|2021-06-18 18:10:00|8524.9|8509.9|8515.2|8500.2|8536.9|8521.9|8496.6|8481.6|247
1624040100000|2021-06-18 18:15:00|8515.5|8500.5|8498.8|8483.8|8515.5|8500.5|8496.5|8481.5|43
1624040400000|2021-06-18 18:20:00|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|0
1624237200000|2021-06-21 01:00:00|8501.7|8486.7|8474.8|8459.8|8501.7|8486.7|8474.7|8456.3|5
1624237500000|2021-06-21 01:05:00|8474.7|8459.7|8482.3|8467.3|8486.3|8471.3|8474.3|8459.3|0
1624237800000|2021-06-21 01:10:00|8483.3|8468.3|8503.2|8488.2|8503.2|8488.2|8483.3|8468.3|0
1624238100000|2021-06-21 01:15:00|8504.7|8489.7|8501.7|8486.7|8512.2|8493.7|8501.2|8486.2|0
1624238400000|2021-06-21 01:20:00|8501.2|8486.2|8508.7|8483.7|8508.7|8486.2|8499.2|8471.2|50
1624238700000|2021-06-21 01:25:00|8507.1|8482.1|8505|8480|8510.9|8483.3|8496.5|8468.1|0
1624239000000|2021-06-21 01:30:00|8505.3|8480.3|8491|8476|8505.7|8480.7|8490.6|8475.6|0
1624239300000|2021-06-21 01:35:00|8494.8|8469.8|8503.6|8466.1|8503.6|8469.8|8494.8|8466.1|8
1624239600000|2021-06-21 01:40:00|8487.9|8472.9|8484.1|8469.1|8503.6|8472.9|8484.1|8462.6|0
1624239900000|2021-06-21 01:45:00|8482.9|8467.9|8478.7|8463.7|8483.2|8468.2|8476.9|8461.9|2
1624240200000|2021-06-21 01:50:00|8479.5|8464.5|8477|8462|8479.5|8464.5|8477|8462|1
1624240500000|2021-06-21 01:55:00|8477.4|8462.4|8491.1|8466.1|8499.1|8476.7|8477.4|8459.4|5
1624240800000|2021-06-21 02:00:00|8491.5|8466.5|8494.7|8469.7|8494.7|8477.2|8491.5|8466.5|0
1624241100000|2021-06-21 02:05:00|8495.2|8470.2|8493.7|8468.7|8495.7|8479.2|8487.2|8467.6|0
1624241400000|2021-06-21 02:10:00|8488.4|8473.4|8495.7|8458.2|8499.4|8473.4|8487.2|8458.2|2
1624241700000|2021-06-21 02:15:00|8495.5|8458|8495.3|8457.8|8495.5|8458|8495|8457.5|0
1624242000000|2021-06-21 02:20:00|8485|8470|8495.8|8458.3|8497.8|8470|8485|8458.3|0
1624242300000|2021-06-21 02:25:00|8496.1|8458.6|8492.5|8455|8496.5|8462.5|8487.1|8455|21
1624242600000|2021-06-21 02:30:00|8486.5|8449|8487.8|8450.3|8488.8|8456.6|8471.6|8449|2
1624242900000|2021-06-21 02:35:00|8488.1|8450.6|8477.8|8452.8|8488.1|8458.9|8469.2|8449.8|50
1624243200000|2021-06-21 02:40:00|8477.9|8452.9|8478|8463|8487.6|8463|8477.7|8450.1|0
1624243500000|2021-06-21 02:45:00|8481.8|8466.8|8479.2|8464.2|8485|8470|8477.7|8462.7|0
1624244100000|2021-06-21 02:55:00|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|0
1624244400000|2021-06-21 03:00:00|8481|8466|8483.3|8468.3|8483.3|8468.3|8478.4|8463.4|0
1624244700000|2021-06-21 03:05:00|8483.9|8468.9|8484.7|8469.7|8484.7|8469.7|8483.9|8468.9|0
1624245000000|2021-06-21 03:10:00|8485.4|8470.4|8495|8480|8495|8480|8485.4|8470.4|10
1624245300000|2021-06-21 03:15:00|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|0
1624245600000|2021-06-21 03:20:00|8491.7|8476.7|8493.2|8478.2|8493.2|8478.2|8491.2|8476.2|0
1624245900000|2021-06-21 03:25:00|8494.7|8479.7|8494.3|8479.3|8494.7|8479.7|8494.3|8479.3|6
1624246200000|2021-06-21 03:30:00|8493.8|8478.8|8493.8|8478.8|8493.8|8478.8|8493.8|8478.8|0
1624246800000|2021-06-21 03:40:00|8494.9|8479.9|8494.6|8479.6|8494.9|8479.9|8494.6|8479.6|0
1624247100000|2021-06-21 03:45:00|8494.2|8479.2|8494.9|8479.9|8494.9|8479.9|8494.2|8479.2|0
1624247400000|2021-06-21 03:50:00|8495|8480|8494.6|8479.6|8495|8480|8494.6|8479.6|0
1624247700000|2021-06-21 03:55:00|8495|8480|8493.8|8478.8|8495|8480|8493.8|8478.8|0
1624248300000|2021-06-21 04:05:00|8494.2|8479.2|8494.6|8479.6|8494.6|8479.6|8494.2|8479.2|0
1624248900000|2021-06-21 04:15:00|||||||||2
1624249200000|2021-06-21 04:20:00|8496.1|8481.1|8493.6|8478.6|8496.6|8481.6|8493.6|8478.6|11
1624249500000|2021-06-21 04:25:00|8493.2|8478.2|8492.9|8477.9|8493.2|8478.2|8492.9|8477.9|0
1624252800000|2021-06-21 05:20:00|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|2
1624253100000|2021-06-21 05:25:00|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1624253400000|2021-06-21 05:30:00|8492.9|8477.9|8488.3|8473.3|8492.9|8477.9|8488.3|8473.3|21
1624253700000|2021-06-21 05:35:00|8487.9|8472.9|8484.8|8469.8|8487.9|8472.9|8481.4|8466.4|0
1624254000000|2021-06-21 05:40:00|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|0
1624254300000|2021-06-21 05:45:00|8479.4|8464.4|8483.7|8468.7|8484|8469|8479.4|8464.4|0
1624254600000|2021-06-21 05:50:00|8484|8469|8477.7|8462.7|8484|8469|8477.7|8462.7|1
1624254900000|2021-06-21 05:55:00|8475.3|8460.3|8466.9|8451.9|8478.8|8460.3|8466.9|8451.2|1
1624255200000|2021-06-21 06:00:00|8467.3|8452.3|8468.9|8453.9|8473.3|8458.3|8466.9|8451.9|0
1624255500000|2021-06-21 06:05:00|8467.9|8452.9|8469.3|8454.3|8469.8|8454.8|8467.8|8452.8|1
1624255800000|2021-06-21 06:10:00|8469.4|8454.4|8466.4|8451.4|8469.8|8454.8|8466.4|8451.4|0
1624256100000|2021-06-21 06:15:00|8466.9|8451.9|8466.4|8451.4|8466.9|8451.9|8464.9|8449.9|0
1624256400000|2021-06-21 06:20:00|8466.7|8451.7|8460.8|8445.8|8469.9|8454.9|8460.8|8445.8|3
1624256700000|2021-06-21 06:25:00|8461.8|8446.8|8470.6|8445.6|8470.6|8450.1|8461.3|8444.8|0
1624257000000|2021-06-21 06:30:00|8471.6|8446.6|8471.8|8446.8|8471.9|8451.2|8465.4|8445.6|0
1624257300000|2021-06-21 06:35:00|8472|8447|8472.2|8447.2|8472.7|8447.7|8472|8447|0
1624257600000|2021-06-21 06:40:00|8472.1|8447.1|8472.3|8447.3|8472.7|8447.7|8471.7|8446.7|0
1624257900000|2021-06-21 06:45:00|8467|8452|8465|8450|8467|8452|8465|8450|0
1624258200000|2021-06-21 06:50:00|8463.3|8448.3|8463.8|8448.8|8463.8|8448.8|8463.3|8448.3|0
1624258500000|2021-06-21 06:55:00|8463.3|8448.3|8457.3|8442.3|8465.3|8449.1|8457.3|8439.5|11
1624258800000|2021-06-21 07:00:00|8457.4|8442.4|8456.6|8441.6|8457.7|8442.7|8456.2|8441.2|0
1624259100000|2021-06-21 07:05:00|8457.1|8442.1|8458|8443|8467.6|8446.5|8455.7|8440.7|4
1624259400000|2021-06-21 07:10:00|8458.4|8443.4|8460|8445|8460|8445|8457.1|8442.1|0
1624259700000|2021-06-21 07:15:00|8460.4|8445.4|8454.4|8439.4|8469|8445.5|8454|8439|1
1624260000000|2021-06-21 07:20:00|8454.5|8439.5|8452.9|8437.9|8454.9|8439.9|8449.4|8434.4|5
1624260300000|2021-06-21 07:25:00|8453.6|8438.6|8454|8439|8454|8439|8449.4|8434.4|2
1624260600000|2021-06-21 07:30:00|8454.4|8439.4|8458.5|8443.5|8459.2|8444.2|8454.4|8439.4|0
1624260900000|2021-06-21 07:35:00|8459.2|8444.2|8460|8445|8460|8445|8459.2|8444.2|0
1624261200000|2021-06-21 07:40:00|8459.6|8444.6|8463.6|8448.6|8465.3|8450.3|8459.6|8444.6|2
1624261500000|2021-06-21 07:45:00|8464.1|8449.1|8474.1|8459.1|8483.3|8459.1|8464.1|8444.4|0
1624261800000|2021-06-21 07:50:00|8474.3|8459.3|8472.6|8447.6|8475.9|8459.6|8470.6|8445.6|0
1624262100000|2021-06-21 07:55:00|8473.6|8448.6|8472.1|8447.1|8474.6|8455.1|8469.6|8446.6|0
1624262400000|2021-06-21 08:00:00|8472.6|8447.6|8472.4|8447.4|8473.1|8448.1|8471.9|8446.9|4
1624262700000|2021-06-21 08:05:00|8471.4|8446.4|8459.5|8444.5|8471.4|8450.4|8459.4|8444.4|0
1624263000000|2021-06-21 08:10:00|8461|8446|8463.7|8448.7|8466.7|8451.7|8461|8446|0
1624263300000|2021-06-21 08:15:00|8463.8|8448.8|8473.5|8458.5|8475|8458.7|8463.2|8448.2|0
1624263600000|2021-06-21 08:20:00|8473.7|8458.7|8471|8446|8475.3|8460.3|8468.7|8446|1
1624263900000|2021-06-21 08:25:00|8472|8447|8469.2|8454.2|8474|8454.2|8468.2|8447|6
1624264200000|2021-06-21 08:30:00|8468.7|8453.7|8464.2|8449.2|8471.2|8454.7|8463.3|8446.2|0
1624264500000|2021-06-21 08:35:00|8464|8449|8467.6|8452.6|8473.7|8456.2|8464|8447.3|0
1624264800000|2021-06-21 08:40:00|8472.4|8447.4|8467.6|8452.6|8472.4|8452.6|8467.2|8447.4|0
1624265100000|2021-06-21 08:45:00|8468.1|8453.1|8464.7|8449.7|8472.8|8453.1|8464.7|8447.1|0
1624265400000|2021-06-21 08:50:00|8464.2|8449.2|8464.2|8449.2|8464.7|8449.7|8460.3|8445.3|0
1624265700000|2021-06-21 08:55:00|8465.2|8450.2|8472.2|8457.2|8472.2|8457.2|8465.2|8450.2|0
1624266000000|2021-06-21 09:00:00|8471.7|8456.7|8466.7|8451.7|8472.2|8457.2|8466.7|8451.7|0
1624266300000|2021-06-21 09:05:00|8467.4|8452.4|8474.2|8459.2|8479.7|8461.6|8467.4|8452.4|0
1624266600000|2021-06-21 09:10:00|8474.7|8459.7|8479.9|8464.9|8479.9|8464.9|8474.7|8459.7|2
1624266900000|2021-06-21 09:15:00|8480.3|8465.3|8486.1|8471.1|8486.1|8471.1|8480.3|8465.3|0
1624267200000|2021-06-21 09:20:00|8485.7|8470.7|8470.8|8455.8|8486.1|8471.1|8470.8|8455.8|0
1624267500000|2021-06-21 09:25:00|8471|8456|8466.3|8451.3|8471.3|8456.3|8465.8|8450.8|1
1624267800000|2021-06-21 09:30:00|8466.6|8451.6|8457.2|8442.2|8467.2|8452.2|8455.8|8440.8|2
1624268100000|2021-06-21 09:35:00|8456.8|8441.8|8450.3|8435.3|8456.8|8441.8|8450|8435|39
1624268400000|2021-06-21 09:40:00|8450.5|8435.5|8459.3|8444.3|8459.3|8444.3|8450.5|8435.5|1
1624268700000|2021-06-21 09:45:00|8458.8|8443.8|8459.8|8444.8|8459.8|8444.8|8458.8|8443.8|0
1624269000000|2021-06-21 09:50:00|8458.3|8443.3|8459.8|8444.8|8460.8|8445.8|8458.3|8443.3|0
1624269300000|2021-06-21 09:55:00|8459.7|8444.7|8460.4|8445.4|8461.9|8446.9|8458.9|8443.9|2
1624269600000|2021-06-21 10:00:00|8460|8445|8461.4|8446.4|8461.4|8446.4|8460|8445|1
1624269900000|2021-06-21 10:05:00|8460.9|8445.9|8465.9|8450.9|8468.4|8453.4|8460.9|8445.9|0
1624270200000|2021-06-21 10:10:00|8466.1|8451.1|8465.9|8450.9|8469.4|8454.4|8465.9|8450.9|1
1624270500000|2021-06-21 10:15:00|8466|8451|8458.1|8443.1|8466.4|8451.4|8457.7|8442.7|0
1624270800000|2021-06-21 10:20:00|8457.1|8442.1|8450.7|8435.7|8457.1|8442.1|8450.7|8435.7|7
1624271100000|2021-06-21 10:25:00|8450.2|8435.2|8450.7|8435.7|8451.6|8436.6|8449.7|8434.7|12
1624271400000|2021-06-21 10:30:00|8449.5|8434.5|8453.9|8438.9|8456.5|8441.5|8448.9|8433.9|7
1624271700000|2021-06-21 10:35:00|8453.1|8438.1|8456.9|8441.9|8460.6|8445.6|8449|8434|0
1624272000000|2021-06-21 10:40:00|8456.8|8441.8|8453.5|8438.5|8456.8|8441.8|8452|8437|0
1624272300000|2021-06-21 10:45:00|8453.4|8438.4|8453|8438|8453.4|8438.4|8453|8438|0
1624272600000|2021-06-21 10:50:00|8452.9|8437.9|8468.4|8453.4|8468.4|8453.4|8452.5|8437.5|1
1624272900000|2021-06-21 10:55:00|8468.6|8453.6|8474.5|8459.5|8474.5|8459.5|8468.6|8453.6|5
1624273200000|2021-06-21 11:00:00|8474.4|8459.4|8470.3|8455.3|8475.9|8459.7|8464.8|8449.8|8
1624273500000|2021-06-21 11:05:00|8470.8|8455.8|8464.3|8449.3|8470.8|8455.8|8464.2|8449.2|0
1624273800000|2021-06-21 11:10:00|8463.8|8448.8|8463.9|8448.9|8466.3|8451.3|8463.8|8448.8|0
1624274100000|2021-06-21 11:15:00|8463.8|8448.8|8461|8446|8463.8|8448.8|8456.9|8441.9|0
1624274400000|2021-06-21 11:20:00|8461.2|8446.2|8457.2|8442.2|8463.4|8446.2|8455.2|8438.4|3
1624274700000|2021-06-21 11:25:00|8452|8437|8457.4|8442.4|8457.4|8442.4|8452|8437|0
1624275000000|2021-06-21 11:30:00|8457|8442|8452.9|8437.9|8457|8442|8452.9|8437.9|0
1624275300000|2021-06-21 11:35:00|8452.4|8437.4|8443.4|8428.4|8452.9|8437.9|8443.4|8428.4|12
1624275600000|2021-06-21 11:40:00|8443|8428|8441|8426|8443.5|8428.5|8438.5|8423.5|19
1624275900000|2021-06-21 11:45:00|8441.1|8426.1|8445.9|8430.9|8450.9|8435.9|8441.1|8426.1|18
1624276200000|2021-06-21 11:50:00|8445.4|8430.4|8456.4|8441.4|8457.4|8442.4|8445.4|8430.4|2
1624276500000|2021-06-21 11:55:00|8456|8441|8453.8|8438.8|8456.4|8441.4|8453.8|8438.8|1
1624276800000|2021-06-21 12:00:00|8454.3|8439.3|8445.7|8430.7|8466.2|8443.5|8445.5|8430.5|43
1624277100000|2021-06-21 12:05:00|8449.7|8434.7|8455.6|8440.6|8466.6|8451.6|8448|8433|1
1624277400000|2021-06-21 12:10:00|8455.1|8440.1|8445.2|8430.2|8455.1|8440.1|8436.3|8421.3|29
1624277700000|2021-06-21 12:15:00|8444.4|8429.4|8441.8|8426.8|8447.7|8432.7|8433.7|8418.7|0
1624278000000|2021-06-21 12:20:00|8442.2|8427.2|8433|8418|8446.2|8431.2|8433|8418|30
1624278300000|2021-06-21 12:25:00|8432.5|8417.5|8433.7|8418.7|8440.7|8424.1|8431|8415.7|15
1624278600000|2021-06-21 12:30:00|8433.6|8418.6|8432.8|8417.8|8437.5|8422.5|8431.7|8416.7|2
1624278900000|2021-06-21 12:35:00|8432.7|8417.7|8429.2|8414.2|8432.7|8417.7|8427.8|8412.8|5
1624279200000|2021-06-21 12:40:00|8429.6|8414.6|8430|8415|8430.5|8415.5|8427.4|8412.4|1
1624279500000|2021-06-21 12:45:00|8429.5|8414.5|8426.8|8411.8|8431.5|8416.5|8425|8410|77
1624279800000|2021-06-21 12:50:00|8426.3|8411.3|8419.8|8404.8|8426.3|8411.3|8419.8|8404.8|46
1624280100000|2021-06-21 12:55:00|8419.4|8404.4|8416|8401|8421.6|8406.6|8416|8401|2
1624280400000|2021-06-21 13:00:00|8416.5|8401.5|8422.8|8397.8|8423.3|8403.9|8415.5|8397.8|27
1624280700000|2021-06-21 13:05:00|8417.3|8402.3|8414.3|8399.3|8417.8|8402.8|8413.5|8398.5|5
1624281000000|2021-06-21 13:10:00|8413.4|8398.4|8419.9|8404.9|8422.6|8407.6|8410.6|8395.6|14
1624281300000|2021-06-21 13:15:00|8419.8|8404.8|8416.3|8401.3|8419.8|8404.8|8415.3|8400.3|0
1624281600000|2021-06-21 13:20:00|8419|8404|8423.6|8408.6|8425.4|8410.4|8419|8404|0
1624281900000|2021-06-21 13:25:00|8421.8|8406.8|8422.1|8407.1|8422.3|8407.3|8421.7|8406.7|5
1624282200000|2021-06-21 13:30:00|8422|8407|8416.1|8401.1|8423.8|8408.8|8408.6|8393.6|26
1624282500000|2021-06-21 13:35:00|8415.6|8400.6|8425.4|8410.4|8426|8411|8407|8392|26
1624282800000|2021-06-21 13:40:00|8424.9|8409.9|8435.7|8420.7|8439.5|8420.7|8421.9|8406.9|23
1624283100000|2021-06-21 13:45:00|8432.7|8417.7|8432.5|8417.5|8442.5|8427.5|8427.9|8412.9|75
1624283400000|2021-06-21 13:50:00|8430.5|8415.5|8419.9|8404.9|8431.4|8416.4|8417.1|8398.9|103
1624283700000|2021-06-21 13:55:00|8423.4|8408.4|8433.8|8418.8|8444|8429|8422.9|8407.9|67
1624284000000|2021-06-21 14:00:00|8433.3|8418.3|8455.2|8440.2|8459.1|8444.1|8433.2|8410.3|36
1624284300000|2021-06-21 14:05:00|8458.4|8443.4|8457.1|8442.1|8470.4|8455.4|8449.2|8434.2|19
1624284600000|2021-06-21 14:10:00|8457|8442|8444.5|8429.5|8459|8444|8439|8424|4340
1624284900000|2021-06-21 14:15:00|8445|8430|8455.5|8440.5|8458.6|8443.6|8437|8422|257
1624285200000|2021-06-21 14:20:00|8456.3|8441.3|8453.8|8438.8|8467.6|8452.6|8453.8|8438.8|117
1624285500000|2021-06-21 14:25:00|8454.2|8439.2|8479.1|8464.1|8485.5|8470.5|8453.8|8438.8|152
1624285800000|2021-06-21 14:30:00|8479.6|8464.6|8502|8487|8502|8487|8471.6|8456.6|213
1624286100000|2021-06-21 14:35:00|8501.5|8486.5|8495.6|8480.6|8505.2|8490.2|8491.2|8476.2|144
1624286400000|2021-06-21 14:40:00|8496.4|8481.4|8504.5|8489.5|8513.5|8498.5|8496.1|8481.1|269
1624286700000|2021-06-21 14:45:00|8504.4|8489.4|8491.6|8476.6|8506.3|8491.3|8491.6|8476.6|55
1624287000000|2021-06-21 14:50:00|8494.3|8479.3|8493.2|8478.2|8499.5|8484.5|8488.4|8473.4|83
1624287300000|2021-06-21 14:55:00|8494|8479|8472.8|8457.8|8497|8482|8471.3|8456.3|73
1624287600000|2021-06-21 15:00:00|8471.6|8456.6|8489.4|8474.4|8491.9|8476.9|8471|8456|58
1624287900000|2021-06-21 15:05:00|8489.3|8474.3|8501.7|8486.7|8503.1|8488.1|8487.4|8472.4|65
1624288200000|2021-06-21 15:10:00|8501.6|8486.6|8495|8480|8509.9|8494.9|8492.5|8477.5|120
1624288500000|2021-06-21 15:15:00|8495.6|8480.6|8499.7|8484.7|8499.8|8484.8|8488.9|8473.9|65
1624288800000|2021-06-21 15:20:00|8499.8|8484.8|8501.2|8486.2|8505.2|8490.2|8499.7|8484.7|41
1624289100000|2021-06-21 15:25:00|8500.4|8485.4|8499.7|8484.7|8503.7|8488.7|8491.4|8476.4|112
1624289400000|2021-06-21 15:30:00|8502.2|8487.2|8476.2|8461.2|8502.2|8487.2|8476.2|8461.2|111
1624289700000|2021-06-21 15:35:00|8479.8|8464.8|8478.5|8463.5|8483.8|8468.8|8471.5|8456.5|69
1624290000000|2021-06-21 15:40:00|8478.4|8463.4|8484.5|8469.5|8487.1|8472.1|8478|8463|61
1624290300000|2021-06-21 15:45:00|8484.8|8469.8|8503|8488|8503|8488|8484.8|8469.8|114
1624290600000|2021-06-21 15:50:00|8503.4|8488.4|8507.5|8492.5|8514.5|8499.5|8503.4|8488.4|187
1624290900000|2021-06-21 15:55:00|8509|8494|8505.5|8490.5|8514.5|8499.5|8505.5|8490.5|60
1624291200000|2021-06-21 16:00:00|8505|8490|8505|8490|8513.1|8498.1|8504|8489|46
1624291500000|2021-06-21 16:05:00|8505.8|8490.8|8513.5|8498.5|8516.7|8501.7|8504.8|8489.8|107
1624291800000|2021-06-21 16:10:00|8516.2|8501.2|8508.5|8493.5|8517.9|8502.9|8508.5|8493.5|72
1624292100000|2021-06-21 16:15:00|8508.9|8493.9|8505.5|8490.5|8508.9|8493.9|8502.5|8487.5|60
1624292400000|2021-06-21 16:20:00|8506|8491|8501|8486|8506.5|8491.5|8494.2|8479.2|38
1624292700000|2021-06-21 16:25:00|8501.1|8486.1|8504.4|8489.4|8507.4|8492.4|8500.4|8485.4|218
1624293000000|2021-06-21 16:30:00|8505.4|8490.4|8504.4|8489.4|8513.1|8498.1|8504.1|8489.1|53
1624293300000|2021-06-21 16:35:00|8504.3|8489.3|8507.1|8492.1|8510.5|8495.5|8500.8|8485.8|49
1624293600000|2021-06-21 16:40:00|8506.3|8491.3|8504.6|8489.6|8506.3|8491.3|8491.1|8476.1|60
1624293900000|2021-06-21 16:45:00|8505.1|8490.1|8504.2|8489.2|8506.6|8491.6|8498.1|8483.1|55
1624294200000|2021-06-21 16:50:00|8504.7|8489.7|8499.2|8484.2|8508.3|8493.3|8499.2|8484.2|41
1624294500000|2021-06-21 16:55:00|8498.8|8483.8|8504.7|8489.7|8510.2|8495.2|8498.7|8483.7|76
1624294800000|2021-06-21 17:00:00|8505.2|8490.2|8502.4|8487.4|8505.7|8490.7|8502.4|8487.4|30
1624295100000|2021-06-21 17:05:00|8502|8487|8503.9|8488.9|8506.2|8491.2|8501.4|8486.4|61
1624295400000|2021-06-21 17:10:00|8504.1|8489.1|8505.4|8490.4|8505.4|8490.4|8498.4|8483.4|36
1624295700000|2021-06-21 17:15:00|8505.6|8490.6|8510.8|8495.8|8513.3|8498.3|8505.6|8490.6|83
1624296000000|2021-06-21 17:20:00|8509.4|8494.4|8512.7|8497.7|8514.4|8499.4|8509.4|8494.4|87
1624296300000|2021-06-21 17:25:00|8514.7|8499.7|8510|8495|8514.7|8499.7|8505.3|8490.3|118
1624296600000|2021-06-21 17:30:00|8510.4|8495.4|8504.3|8489.3|8511|8496|8504.3|8489.3|54
1624296900000|2021-06-21 17:35:00|8504.1|8489.1|8504.1|8489.1|8506.2|8491.2|8499.7|8484.7|57
1624297200000|2021-06-21 17:40:00|8503.9|8488.9|8498|8483|8504.8|8489.8|8496|8481|57
1624297500000|2021-06-21 17:45:00|8497.8|8482.8|8501.2|8486.2|8510.3|8495.3|8497.2|8482.2|77
1624297800000|2021-06-21 17:50:00|8500.7|8485.7|8508.3|8493.3|8512.4|8497.4|8500.7|8485.7|125
1624298100000|2021-06-21 17:55:00|8508.4|8493.4|8509.8|8494.8|8510.3|8495.3|8505.3|8490.3|92
1624298400000|2021-06-21 18:00:00|8510.1|8495.1|8512.5|8497.5|8514.1|8499.1|8510.1|8495.1|92
1624298700000|2021-06-21 18:05:00|8512.8|8497.8|8513.6|8498.6|8517|8502|8507.6|8492.6|204
1624299000000|2021-06-21 18:10:00|8513.2|8498.2|8495.5|8480.5|8517.1|8502.1|8494.1|8479.1|587
1624299300000|2021-06-21 18:15:00|8494|8479|8487.7|8472.7|8496.7|8481.7|8485.3|8470.3|173
1624323600000|2021-06-22 01:00:00|8491.8|8476.8|8466.1|8451.1|8495.2|8476.8|8462.2|8447.2|55
1624323900000|2021-06-22 01:05:00|8465.7|8450.7|8483|8468|8483|8468|8465.7|8450.7|23
1624324200000|2021-06-22 01:10:00|8481.8|8466.8|8479.2|8464.2|8481.8|8466.8|8477.2|8462.2|5
1624324500000|2021-06-22 01:15:00|8479.6|8464.6|8490.5|8475.5|8491.5|8476.5|8479.6|8464.6|8
1624324800000|2021-06-22 01:20:00|8490.6|8475.6|8492.5|8477.5|8496.5|8481.5|8490|8475|9
1624325100000|2021-06-22 01:25:00|8493|8478|8484.5|8469.5|8495|8480|8484.5|8469.5|14
1624325400000|2021-06-22 01:30:00|8485.2|8470.2|8475|8460|8485.9|8470.9|8475|8460|15
1624325700000|2021-06-22 01:35:00|8474.6|8459.6|8479.5|8464.5|8479.5|8464.5|8472|8457|8
1624326300000|2021-06-22 01:45:00|8480.2|8465.2|8478.5|8463.5|8482.5|8467.5|8478.5|8463.5|3
1624326600000|2021-06-22 01:50:00|8478.3|8463.3|8466.6|8451.6|8478.3|8463.3|8466.4|8451.4|12
1624326900000|2021-06-22 01:55:00|8466.1|8451.1|8468.1|8453.1|8479.6|8458.6|8466.1|8451.1|19
1624327200000|2021-06-22 02:00:00|||||||||1
1624327500000|2021-06-22 02:05:00|8469.7|8454.7|8470.1|8455.1|8470.6|8455.6|8469.7|8454.7|0
1624328100000|2021-06-22 02:15:00|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1624328400000|2021-06-22 02:20:00|8470.6|8455.6|8477.1|8462.1|8477.1|8462.1|8470.6|8455.6|15
1624328700000|2021-06-22 02:25:00|8477.5|8462.5|8480.6|8465.6|8480.6|8465.6|8477.5|8462.5|1
1624329000000|2021-06-22 02:30:00|8481.6|8466.6|8472.7|8457.7|8487.6|8472.6|8472.7|8457.7|76
1624329300000|2021-06-22 02:35:00|8472.6|8457.6|8468|8453|8476.1|8461.1|8467.6|8452.6|18
1624329600000|2021-06-22 02:40:00|8470.1|8455.1|8472.1|8457.1|8473.8|8458.8|8468.7|8453.7|17
1624329900000|2021-06-22 02:45:00|8472.8|8457.8|8472.4|8457.4|8473.8|8458.8|8472.4|8457.4|1
1624330200000|2021-06-22 02:50:00|8469.4|8454.4|8467.1|8452.1|8469.4|8454.4|8466.4|8451.4|9
1624330500000|2021-06-22 02:55:00|8466.4|8451.4|8464.1|8449.1|8466.4|8451.4|8464.1|8449.1|1
1624330800000|2021-06-22 03:00:00|8463.7|8448.7|8463.6|8448.6|8463.7|8448.7|8461.1|8446.1|8
1624331100000|2021-06-22 03:05:00|8463.2|8448.2|8463.1|8448.1|8463.6|8448.6|8463.1|8448.1|0
1624331400000|2021-06-22 03:10:00|||||||||2
1624331700000|2021-06-22 03:15:00|8463|8448|8468.1|8453.1|8468.1|8453.1|8462.6|8447.6|4
1624332000000|2021-06-22 03:20:00|8468.5|8453.5|8472.6|8457.6|8472.6|8457.6|8468.5|8453.5|1
1624332300000|2021-06-22 03:25:00|8473|8458|8476.8|8461.8|8476.9|8461.9|8473|8458|5
1624332600000|2021-06-22 03:30:00|8475.8|8460.8|8483.3|8468.3|8483.3|8468.3|8475.8|8460.8|12
1624332900000|2021-06-22 03:35:00|8484.1|8469.1|8489.3|8474.3|8489.3|8474.3|8484.1|8469.1|0
1624333200000|2021-06-22 03:40:00|8489.7|8474.7|8489.3|8474.3|8490.8|8475.8|8489.3|8474.3|0
1624334100000|2021-06-22 03:55:00|8489.2|8474.2|8489.7|8474.7|8489.7|8474.7|8488.8|8473.8|0
1624334400000|2021-06-22 04:00:00|8489.3|8474.3|8489.7|8474.7|8489.7|8474.7|8489.2|8474.2|0
1624334700000|2021-06-22 04:05:00|8489.6|8474.6|8492.2|8477.2|8492.2|8477.2|8489.2|8474.2|4
1624335000000|2021-06-22 04:10:00|8492|8477|8488.4|8473.4|8492|8477|8487.9|8472.9|4
1624335300000|2021-06-22 04:15:00|8488.8|8473.8|8489.4|8474.4|8489.4|8474.4|8488.4|8473.4|2
1624335600000|2021-06-22 04:20:00|8491.7|8476.7|8497.4|8482.4|8497.4|8482.4|8491.7|8476.7|22
1624335900000|2021-06-22 04:25:00|8498.4|8483.4|8518.3|8503.3|8518.3|8503.3|8498.4|8483.4|79
1624336200000|2021-06-22 04:30:00|8521.2|8506.2|8518.3|8503.3|8521.2|8506.2|8518.3|8503.3|20
1624336500000|2021-06-22 04:35:00|8518|8503|8513.3|8498.3|8518|8503|8513.3|8498.3|3
1624336800000|2021-06-22 04:40:00|8512.8|8497.8|8507.8|8492.8|8512.8|8497.8|8505.8|8490.8|3
1624337100000|2021-06-22 04:45:00|8505.9|8490.9|8499.8|8484.8|8505.9|8490.9|8499.8|8484.8|4
1624337400000|2021-06-22 04:50:00|8499.4|8484.4|8498.8|8483.8|8499.4|8484.4|8498.8|8483.8|2
1624337700000|2021-06-22 04:55:00|8498.7|8483.7|8496.3|8481.3|8498.7|8483.7|8496.3|8481.3|0
1624338900000|2021-06-22 05:15:00|8491.8|8476.8|8495.3|8470.3|8496.8|8476.8|8491.3|8470.3|4
1624339200000|2021-06-22 05:20:00|8502.4|8464.9|8503.3|8465.8|8503.3|8465.8|8502.4|8464.9|9
1624339500000|2021-06-22 05:25:00|8503.5|8466|8503.5|8466|8503.5|8466|8503.5|8466|0
1624339800000|2021-06-22 05:30:00|8497.6|8482.6|8505.5|8468|8505.5|8484.8|8497.2|8468|29
1624340100000|2021-06-22 05:35:00|8508.1|8470.6|8502.6|8477.6|8508.1|8478|8502|8470.6|0
1624340400000|2021-06-22 05:40:00|8502.7|8477.7|8503.6|8478.6|8503.6|8478.6|8502.7|8477.7|0
1624341300000|2021-06-22 05:55:00|8503.4|8478.4|8501.9|8476.9|8503.4|8478.4|8501.9|8476.9|0
1624341600000|2021-06-22 06:00:00|8502|8477|8502.4|8477.4|8502.4|8477.4|8502|8477|0
1624341900000|2021-06-22 06:05:00|8502.3|8477.3|8499.9|8484.9|8503.4|8484.9|8497.5|8476.5|0
1624342200000|2021-06-22 06:10:00|8501.5|8476.5|8501.5|8476.5|8502.9|8477.9|8501.5|8476.5|0
1624342500000|2021-06-22 06:15:00|8502|8477|8500.4|8485.4|8504.9|8485.4|8500.4|8476.5|0
1624342800000|2021-06-22 06:20:00|8503.4|8478.4|8501.9|8486.9|8504.4|8486.9|8500|8478.4|0
1624343100000|2021-06-22 06:25:00|8504.4|8479.4|8500.4|8485.4|8504.9|8485.4|8500.4|8478.9|0
1624343400000|2021-06-22 06:30:00|8505.3|8480.3|8503.9|8488.9|8508.2|8493.2|8500.9|8480.3|1
1624343700000|2021-06-22 06:35:00|8506.4|8491.4|8505.4|8490.4|8506.4|8491.4|8503.9|8488.9|0
1624344000000|2021-06-22 06:40:00|8503.9|8488.9|8503.8|8488.8|8505.3|8490.3|8503.8|8488.8|0
1624344300000|2021-06-22 06:45:00|8504.3|8489.3|8506.4|8491.4|8506.4|8491.4|8503.5|8488.5|3
1624344600000|2021-06-22 06:50:00|8505.3|8490.3|8502.7|8487.7|8507.5|8492.5|8502.7|8487.7|36
1624344900000|2021-06-22 06:55:00|8502.4|8487.4|8506.6|8481.6|8506.7|8487.9|8497.9|8479.4|9
1624345200000|2021-06-22 07:00:00|8506.1|8481.1|8497.7|8482.7|8506.6|8483.6|8497.7|8478.7|0
1624345500000|2021-06-22 07:05:00|8500.2|8475.2|8496.2|8471.2|8500.2|8479.2|8494.2|8471.2|0
1624345800000|2021-06-22 07:10:00|8496|8471|8494.8|8469.8|8496|8471|8492.8|8467.8|0
1624346100000|2021-06-22 07:15:00|8494.5|8469.5|8486.8|8471.8|8494.5|8472.6|8486.3|8467.8|2
1624346400000|2021-06-22 07:20:00|8486.9|8471.9|8508|8470.5|8508.5|8480.6|8486.9|8467|0
1624346700000|2021-06-22 07:25:00|8509|8471.5|8494.3|8469.3|8509.1|8472.3|8494.3|8464.9|0
1624347000000|2021-06-22 07:30:00|8494.2|8469.2|8504.5|8467|8504.5|8469.2|8492.8|8463.6|0
1624347300000|2021-06-22 07:35:00|8500.3|8475.3|8494.3|8469.3|8500.8|8475.8|8494.3|8469.3|0
1624347600000|2021-06-22 07:40:00|8493.8|8468.8|8486.3|8461.3|8493.8|8473.3|8483.7|8460.5|0
1624347900000|2021-06-22 07:45:00|8486.8|8461.8|8497.5|8460|8502|8471.8|8479.3|8458.9|0
1624348200000|2021-06-22 07:50:00|8491.4|8466.4|8491.6|8466.6|8495|8474.8|8487.3|8456.5|13
1624348500000|2021-06-22 07:55:00|8492|8467|8488.3|8463.3|8494.5|8467|8487|8456.2|0
1624348800000|2021-06-22 08:00:00|8488.4|8463.4|8483.1|8468.1|8489.6|8468.1|8482.7|8463.2|0
1624349100000|2021-06-22 08:05:00|8488.6|8463.6|8495|8470|8500.2|8472|8483.1|8461.7|0
1624349400000|2021-06-22 08:10:00|8489.5|8474.5|8475.5|8450.5|8491|8474.5|8471|8450.5|3
1624349700000|2021-06-22 08:15:00|8475|8450|8489.3|8451.8|8489.3|8456.1|8467.8|8446.4|0
1624350000000|2021-06-22 08:20:00|8482.6|8457.6|8479.7|8454.7|8482.6|8464.1|8474.1|8454.7|1
1624350300000|2021-06-22 08:25:00|8479.2|8454.2|8474.7|8449.7|8483.1|8463.7|8471.2|8449.7|0
1624350600000|2021-06-22 08:30:00|8474.6|8449.6|8468.2|8453.2|8475.2|8454.6|8468.2|8449.2|0
1624350900000|2021-06-22 08:35:00|8467.7|8452.7|8477.5|8462.5|8478|8463|8461.8|8446.8|26
1624351200000|2021-06-22 08:40:00|8477.9|8462.9|8468.4|8453.4|8478.6|8462.9|8467.2|8450.5|14
1624351500000|2021-06-22 08:45:00|8468.3|8453.3|8467.9|8452.9|8469.4|8454.4|8463.4|8448.4|0
1624351800000|2021-06-22 08:50:00|8468|8453|8470.9|8455.9|8470.9|8455.9|8467.4|8452.4|0
1624352100000|2021-06-22 08:55:00|8470.7|8455.7|8472.4|8457.4|8472.4|8457.4|8468.4|8453.4|0
1624352400000|2021-06-22 09:00:00|8478.8|8453.8|8482.1|8467.1|8486.4|8467.6|8474.4|8453.8|3
1624352700000|2021-06-22 09:05:00|8482|8467|8485.1|8470.1|8486.6|8471.6|8480.1|8465.1|1
1624353000000|2021-06-22 09:10:00|8484.5|8469.5|8490.6|8475.6|8492.1|8477.1|8483.4|8468.4|15
1624353300000|2021-06-22 09:15:00|8490.5|8475.5|8496.6|8481.6|8506.6|8485.1|8490.1|8475.1|0
1624353600000|2021-06-22 09:20:00|8496.1|8481.1|8484.6|8469.6|8496.6|8481.6|8484.6|8469.6|3
1624353900000|2021-06-22 09:25:00|8484.5|8469.5|8481.6|8466.6|8484.5|8469.5|8481.1|8466.1|0
1624354200000|2021-06-22 09:30:00|8481.1|8466.1|8470.4|8455.4|8481.1|8466.1|8470.4|8455.4|10
1624354500000|2021-06-22 09:35:00|8471.1|8456.1|8467.8|8452.8|8471.1|8456.1|8467.8|8452.8|1
1624354800000|2021-06-22 09:40:00|8467.3|8452.3|8477.9|8462.9|8480.9|8463.8|8466.9|8451.9|2
1624355100000|2021-06-22 09:45:00|8478.1|8463.1|8492.7|8477.7|8492.7|8477.7|8477.1|8462.1|3
1624355400000|2021-06-22 09:50:00|8493.6|8478.6|8486.9|8471.9|8493.6|8478.6|8485.8|8470.8|0
1624355700000|2021-06-22 09:55:00|8487.1|8472.1|8483.7|8468.7|8487.3|8472.3|8483.7|8468.7|0
1624356000000|2021-06-22 10:00:00|8483.6|8468.6|8486.4|8471.4|8486.9|8471.9|8482.7|8467.7|1
1624356300000|2021-06-22 10:05:00|8486.9|8471.9|8470|8455|8487.4|8472.4|8468.6|8453.6|14
1624356600000|2021-06-22 10:10:00|8471.2|8456.2|8464.5|8449.5|8471.7|8456.7|8464.5|8449.5|20
1624356900000|2021-06-22 10:15:00|8464|8449|8472.2|8447.2|8473.6|8454.5|8463|8447.2|38
1624357200000|2021-06-22 10:20:00|8467|8452|8466.6|8451.6|8467|8452|8464.8|8449.8|8
1624357500000|2021-06-22 10:25:00|8466.1|8451.1|8469.5|8454.5|8469.5|8454.5|8466.1|8451.1|1
1624357800000|2021-06-22 10:30:00|8473.5|8458.5|8475.5|8460.5|8475.5|8460.5|8473.5|8458.5|0
1624358100000|2021-06-22 10:35:00|8475.7|8460.7|8470.8|8455.8|8490.4|8474.6|8469.6|8451.6|17
1624358400000|2021-06-22 10:40:00|8471.3|8456.3|8476.5|8451.5|8477.3|8456.3|8470.9|8451.5|0
1624358700000|2021-06-22 10:45:00|8477|8452|8469.5|8454.5|8485.2|8456.1|8462.2|8442.9|12
1624359000000|2021-06-22 10:50:00|8470|8455|8470.4|8455.4|8470.4|8455.4|8470|8455|0
1624359300000|2021-06-22 10:55:00|8470.5|8455.5|8471.9|8456.9|8471.9|8456.9|8470.5|8455.5|0
1624359600000|2021-06-22 11:00:00|8472.4|8457.4|8470.7|8445.7|8477.6|8457.4|8470.7|8440.1|2
1624359900000|2021-06-22 11:05:00|8466.2|8451.2|8469.2|8454.2|8472.7|8454.2|8466.2|8445.2|0
1624360200000|2021-06-22 11:10:00|8470.1|8455.1|8475.8|8450.8|8477.1|8457.3|8470.1|8450.3|15
1624360500000|2021-06-22 11:15:00|8475.7|8450.7|8476.2|8451.2|8476.2|8451.2|8475.7|8450.7|0
1624360800000|2021-06-22 11:20:00|8478.7|8453.7|8476.7|8461.7|8478.7|8461.7|8473.8|8453.7|0
1624361100000|2021-06-22 11:25:00|8476.9|8461.9|8495.8|8470.8|8495.8|8472.8|8476.9|8461.9|1
1624361400000|2021-06-22 11:30:00|8502.6|8465.1|8502.8|8487.8|8509.7|8494.7|8502.3|8465.1|0
1624361700000|2021-06-22 11:35:00|8503.5|8488.5|8503.1|8488.1|8507.5|8489.7|8502.6|8482.1|0
1624362000000|2021-06-22 11:40:00|8507.9|8482.9|8500.9|8475.9|8507.9|8486.4|8500.9|8475.9|0
1624362300000|2021-06-22 11:45:00|8498.4|8483.4|8501.9|8476.9|8501.9|8483.4|8496.7|8476.9|0
1624362600000|2021-06-22 11:50:00|8497.1|8482.1|8503.4|8488.4|8503.4|8488.4|8497.1|8482.1|2
1624362900000|2021-06-22 11:55:00|8504.4|8489.4|8506.5|8491.5|8506.7|8491.7|8504.4|8489.4|11
1624363200000|2021-06-22 12:00:00|8504.9|8489.9|8495.6|8480.6|8504.9|8489.9|8489.5|8474.5|0
1624363500000|2021-06-22 12:05:00|8496.9|8481.9|8495.7|8480.7|8504.2|8489.2|8495.7|8480.7|1
1624363800000|2021-06-22 12:10:00|8496.1|8481.1|8495.6|8480.6|8498.2|8483.2|8487.4|8472.4|1
1624364100000|2021-06-22 12:15:00|8495.4|8480.4|8503.2|8488.2|8504.1|8489.1|8494.6|8479.6|0
1624364400000|2021-06-22 12:20:00|8504.2|8489.2|8500|8485|8504.2|8489.2|8498|8483|0
1624364700000|2021-06-22 12:25:00|8500.9|8485.9|8486.5|8471.5|8504.6|8489.6|8486.5|8471.5|3
1624365000000|2021-06-22 12:30:00|8489.9|8474.9|8484.6|8469.6|8490.3|8475.3|8484.6|8469.6|0
1624365300000|2021-06-22 12:35:00|8484.2|8469.2|8489.7|8474.7|8489.9|8474.9|8479.4|8464.4|2
1624365600000|2021-06-22 12:40:00|8488.6|8473.6|8490.5|8475.5|8495.4|8480.4|8484.5|8469.5|5
1624365900000|2021-06-22 12:45:00|8491|8476|8491.9|8476.9|8491.9|8476.9|8487.4|8472.4|9
1624366200000|2021-06-22 12:50:00|8491.7|8476.7|8497.3|8482.3|8498.8|8483.8|8491|8476|16
1624366500000|2021-06-22 12:55:00|8497.6|8482.6|8503.3|8488.3|8503.3|8488.3|8497.6|8482.6|3
1624366800000|2021-06-22 13:00:00|8503|8488|8505.9|8490.9|8508.3|8493.3|8501.6|8486.6|29
1624367100000|2021-06-22 13:05:00|8505.7|8490.7|8514.3|8499.3|8514.8|8499.8|8505.7|8490.7|14
1624367400000|2021-06-22 13:10:00|8514.7|8499.7|8504.1|8489.1|8515.7|8500.7|8504.1|8489.1|10
1624367700000|2021-06-22 13:15:00|8504.4|8489.4|8510.7|8495.7|8513.7|8498.7|8501.7|8486.7|3
1624368000000|2021-06-22 13:20:00|8514.2|8499.2|8512.8|8497.8|8514.2|8499.2|8506.2|8491.2|4
1624368300000|2021-06-22 13:25:00|8512.7|8497.7|8511.3|8496.3|8514.8|8499.8|8509.8|8494.8|13
1624368600000|2021-06-22 13:30:00|8510.8|8495.8|8508.4|8493.4|8514.3|8499.3|8498|8483|25
1624368900000|2021-06-22 13:35:00|8509.9|8494.9|8508.9|8493.9|8515|8500|8504.9|8489.9|1
1624369200000|2021-06-22 13:40:00|8508.4|8493.4|8503.9|8488.9|8509.3|8494.3|8495.4|8480.4|57
1624369500000|2021-06-22 13:45:00|8502.9|8487.9|8500.2|8485.2|8502.9|8487.9|8495.9|8480.9|14
1624369800000|2021-06-22 13:50:00|8501|8486|8511|8496|8516|8501|8500.7|8485.7|29
1624370100000|2021-06-22 13:55:00|8510.5|8495.5|8514.9|8499.9|8516.9|8501.9|8506.5|8491.5|10
1624370400000|2021-06-22 14:00:00|8514.4|8499.4|8518.2|8503.2|8518.3|8503.3|8508.7|8493.7|35
1624370700000|2021-06-22 14:05:00|8517.9|8502.9|8518.3|8503.3|8524.2|8509.2|8514.9|8499.9|108
1624371000000|2021-06-22 14:10:00|8518.8|8503.8|8522.2|8507.2|8522.7|8507.7|8513|8498|12
1624371300000|2021-06-22 14:15:00|8522.3|8507.3|8531.7|8516.7|8535.7|8520.7|8521.2|8506.2|68
1624371600000|2021-06-22 14:20:00|8531.2|8516.2|8536.1|8521.1|8537.2|8522.2|8531.2|8516.2|30
1624371900000|2021-06-22 14:25:00|8535.6|8520.6|8535.3|8520.3|8538.6|8523.6|8529.7|8514.7|37
1624372200000|2021-06-22 14:30:00|8535.7|8520.7|8561.3|8546.3|8562.7|8547.7|8535.2|8520.2|83
1624372500000|2021-06-22 14:35:00|8561.7|8546.7|8567.5|8552.5|8567.7|8552.7|8561.7|8546.7|26
1624372800000|2021-06-22 14:40:00|8568|8553|8574.7|8559.7|8592|8577|8567.5|8552.5|72
1624373100000|2021-06-22 14:45:00|8574.2|8559.2|8576.6|8561.6|8576.7|8561.7|8565.3|8550.3|29
1624373400000|2021-06-22 14:50:00|8576.5|8561.5|8578.6|8563.6|8584.6|8569.6|8574.3|8559.3|38
1624373700000|2021-06-22 14:55:00|8578.1|8563.1|8580.7|8565.7|8585.6|8570.6|8577.3|8562.3|17
1624374000000|2021-06-22 15:00:00|8581.2|8566.2|8572.6|8557.6|8583.6|8568.6|8572.3|8557.3|16
1624374300000|2021-06-22 15:05:00|8574.6|8559.6|8565.5|8550.5|8575.1|8560.1|8561.6|8546.6|47
1624374600000|2021-06-22 15:10:00|8565.1|8550.1|8559.7|8544.7|8571.7|8556.7|8559.7|8544.7|29
1624374900000|2021-06-22 15:15:00|8559.2|8544.2|8549.2|8534.2|8559.7|8544.7|8544.2|8529.2|11
1624375200000|2021-06-22 15:20:00|8549.3|8534.3|8562.7|8547.7|8562.7|8547.7|8545.2|8530.2|20
1624375500000|2021-06-22 15:25:00|8562.9|8547.9|8558.7|8543.7|8564.2|8549.2|8553.2|8538.2|14
1624375800000|2021-06-22 15:30:00|8559.2|8544.2|8559|8544|8569.2|8554.2|8558.2|8543.2|13
1624376100000|2021-06-22 15:35:00|8558.2|8543.2|8555|8540|8560.7|8545.7|8549.5|8534.5|8
1624376400000|2021-06-22 15:40:00|8555.5|8540.5|8559.2|8544.2|8563.7|8548.7|8547|8532|23
1624376700000|2021-06-22 15:45:00|8558.8|8543.8|8568.1|8553.1|8569.6|8554.6|8554.1|8539.1|40
1624377000000|2021-06-22 15:50:00|8568.6|8553.6|8554.4|8539.4|8569.1|8554.1|8554.4|8539.4|12
1624377300000|2021-06-22 15:55:00|8557.9|8542.9|8554.8|8539.8|8565.3|8550.3|8554.8|8539.8|25
1624377600000|2021-06-22 16:00:00|8554.4|8539.4|8561|8546|8564|8549|8553.9|8538.9|9
1624377900000|2021-06-22 16:05:00|8560.8|8545.8|8567.8|8552.8|8574.6|8553|8555.5|8536|21
1624378200000|2021-06-22 16:10:00|8567.5|8552.5|8557.6|8542.6|8567.5|8552.5|8553.4|8538.4|29
1624378500000|2021-06-22 16:15:00|8556.6|8541.6|8554.5|8539.5|8558|8543|8548.5|8533.5|11
1624378800000|2021-06-22 16:20:00|8554.7|8539.7|8560|8545|8560.4|8545.4|8545.5|8530.5|13
1624379100000|2021-06-22 16:25:00|8560.4|8545.4|8560.4|8545.4|8562.5|8547.5|8554|8539|11
1624379400000|2021-06-22 16:30:00|8560.5|8545.5|8563.5|8548.5|8564.5|8549.5|8555|8540|11
1624379700000|2021-06-22 16:35:00|8563|8548|8570.1|8555.1|8570.6|8555.6|8560|8545|14
1624380000000|2021-06-22 16:40:00|8570.6|8555.6|8569.2|8554.2|8572.1|8557.1|8560.6|8545.6|14
1624380300000|2021-06-22 16:45:00|8568.4|8553.4|8572.2|8557.2|8572.2|8557.2|8565.2|8550.2|17
1624380600000|2021-06-22 16:50:00|8571.8|8556.8|8569.7|8554.7|8571.8|8556.8|8563.2|8548.2|13
1624380900000|2021-06-22 16:55:00|8569.2|8554.2|8567.7|8552.7|8569.2|8554.2|8562.1|8547.1|39
1624381200000|2021-06-22 17:00:00|8568.2|8553.2|8562.3|8547.3|8569.5|8554.5|8558.3|8543.3|7
1624381500000|2021-06-22 17:05:00|8561.6|8546.6|8558.3|8543.3|8561.6|8546.6|8551.3|8536.3|23
1624381800000|2021-06-22 17:10:00|8557.9|8542.9|8553.8|8538.8|8564.3|8549.3|8553.8|8538.8|63
1624382100000|2021-06-22 17:15:00|8554.8|8539.8|8549.1|8534.1|8560.3|8545.3|8544.9|8529.9|24
1624382400000|2021-06-22 17:20:00|8548.6|8533.6|8540.1|8525.1|8548.6|8533.6|8538.6|8523.6|11
1624382700000|2021-06-22 17:25:00|8540|8525|8529.1|8514.1|8540|8525|8527.1|8512.1|14
1624383000000|2021-06-22 17:30:00|8529.4|8514.4|8536.1|8521.1|8538.1|8523.1|8529.1|8514.1|10
1624383300000|2021-06-22 17:35:00|8535.7|8520.7|8556.7|8531.7|8561.5|8534.1|8535.7|8520.7|31
1624383600000|2021-06-22 17:40:00|8556.8|8531.8|8533.3|8518.3|8559.3|8537.9|8528|8513|17
1624383900000|2021-06-22 17:45:00|8533.1|8518.1|8541.9|8526.9|8543.4|8528.4|8533|8518|17
1624384200000|2021-06-22 17:50:00|8541.5|8526.5|8543.2|8528.2|8544|8529|8536.6|8521.6|21
1624384500000|2021-06-22 17:55:00|8543|8528|8545.6|8530.6|8547.6|8532.6|8538.1|8520.9|25
1624384800000|2021-06-22 18:00:00|8545.7|8530.7|8543.2|8528.2|8548.1|8533.1|8543.2|8528.2|27
1624385100000|2021-06-22 18:05:00|8544.7|8529.7|8542|8527|8548.8|8533.8|8542|8527|53
1624385400000|2021-06-22 18:10:00|8541.9|8526.9|8562.7|8525.2|8563.2|8548.2|8530.6|8515.6|176
1624385700000|2021-06-22 18:15:00|8562.2|8524.7|8567.9|8530.4|8568.9|8547.1|8551.4|8523.4|19
1624410000000|2021-06-23 01:00:00|8561.7|8546.7|8576.8|8551.8|8585.1|8561.6|8561.7|8539.6|1
1624410300000|2021-06-23 01:05:00|8575.8|8550.8|8570.4|8555.4|8580.7|8562.4|8570.2|8550.8|0
1624410600000|2021-06-23 01:10:00|8571.2|8556.2|8574.6|8559.6|8579.5|8559.6|8571.2|8553.7|0
1624410900000|2021-06-23 01:15:00|8576.2|8561.2|8578.1|8540.6|8581.1|8561.2|8570.5|8539.6|0
1624411200000|2021-06-23 01:20:00|8577.1|8539.6|8574.8|8537.3|8577.1|8544.9|8566.4|8532.3|0
1624411500000|2021-06-23 01:25:00|8574.5|8537|8573.6|8536.1|8574.5|8537|8565.9|8528.4|1
1624411800000|2021-06-23 01:30:00|8572.5|8535|8552.9|8537.9|8575.6|8538.1|8551.3|8529.5|9
1624412100000|2021-06-23 01:35:00|8550.9|8535.9|8563.8|8526.3|8564.6|8535.9|8546.2|8522.2|1
1624412400000|2021-06-23 01:40:00|8548|8533|8547.1|8532.1|8548|8533|8547.1|8532.1|10
1624412700000|2021-06-23 01:45:00|8546.9|8531.9|8566.7|8529.2|8566.7|8535.7|8546.9|8526.2|8
1624413000000|2021-06-23 01:50:00|8566.3|8528.8|8553.5|8538.5|8567.9|8538.5|8552.1|8526.2|2
1624413300000|2021-06-23 01:55:00|8553.4|8538.4|8553.1|8538.1|8556.1|8541.1|8553|8538|14
1624413600000|2021-06-23 02:00:00|8553.5|8538.5|8554|8539|8554|8539|8552.7|8537.7|7
1624413900000|2021-06-23 02:05:00|8554.1|8539.1|8557.2|8542.2|8557.2|8542.2|8553.7|8538.7|14
1624414200000|2021-06-23 02:10:00|8557.3|8542.3|8557.8|8542.8|8557.8|8542.8|8557.3|8542.3|11
1624414500000|2021-06-23 02:15:00|8558.1|8543.1|8561.1|8546.1|8561.1|8546.1|8558.1|8543.1|26
1624414800000|2021-06-23 02:20:00|8559|8544|8558.2|8543.2|8559.2|8544.2|8557|8542|7
1624415100000|2021-06-23 02:25:00|8557.8|8542.8|8556.8|8541.8|8560.2|8545.2|8554.8|8539.8|1
1624415400000|2021-06-23 02:30:00|8556.7|8541.7|8557.2|8542.2|8557.2|8542.2|8555.2|8540.2|0
1624415700000|2021-06-23 02:35:00|8557.3|8542.3|8558.1|8543.1|8558.1|8543.1|8554.9|8539.9|0
1624416000000|2021-06-23 02:40:00|8558.6|8543.6|8558.1|8543.1|8558.6|8543.6|8557.7|8542.7|0
1624416300000|2021-06-23 02:45:00|8559.1|8544.1|8557.5|8542.5|8560.6|8545.6|8557.5|8542.5|2
1624416600000|2021-06-23 02:50:00|8559.2|8544.2|8558.3|8543.3|8559.2|8544.2|8558.3|8543.3|1
1624416900000|2021-06-23 02:55:00|8558.4|8543.4|8558.7|8543.7|8559.2|8544.2|8558.4|8543.4|0
1624417200000|2021-06-23 03:00:00|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|1
1624417500000|2021-06-23 03:05:00|8558.8|8543.8|8552.5|8537.5|8559.2|8544.2|8552.5|8537.5|10
1624417800000|2021-06-23 03:10:00|8555.1|8540.1|8556.9|8519.4|8565.5|8540.1|8545|8519.4|13
1624418100000|2021-06-23 03:15:00|8559.7|8522.2|8557.1|8519.6|8564.7|8527.2|8557.1|8519.6|0
1624418400000|2021-06-23 03:20:00|8555.9|8518.4|8569.2|8531.7|8586.1|8548.6|8555.9|8518.4|0
1624418700000|2021-06-23 03:25:00|8569.7|8532.2|8568.6|8531.1|8573|8535.5|8561.3|8523.8|3
1624419000000|2021-06-23 03:30:00|8568.7|8531.2|8575.2|8537.7|8580.5|8543|8568.7|8531.2|0
1624419300000|2021-06-23 03:35:00|8575.3|8537.8|8575.2|8537.7|8575.8|8538.3|8575.2|8537.7|0
1624419600000|2021-06-23 03:40:00|8578.3|8540.8|8578.3|8540.8|8578.3|8540.8|8578.3|8540.8|0
1624419900000|2021-06-23 03:45:00|8577.9|8540.4|8577.9|8540.4|8577.9|8540.4|8577.9|8540.4|1
1624420200000|2021-06-23 03:50:00|8576|8538.5|8576.7|8539.2|8576.7|8539.2|8576|8538.5|0
1624420500000|2021-06-23 03:55:00|8577|8539.5|8577.7|8540.2|8577.7|8540.2|8577|8539.5|0
1624420800000|2021-06-23 04:00:00|8577.8|8540.3|8577.9|8540.4|8577.9|8540.4|8577.8|8540.3|0
1624421100000|2021-06-23 04:05:00|8577.1|8539.6|8577.1|8539.6|8577.1|8539.6|8577.1|8539.6|0
1624421400000|2021-06-23 04:10:00|8577.2|8539.7|8577.2|8539.7|8577.2|8539.7|8577.2|8539.7|0
1624421700000|2021-06-23 04:15:00|8577.5|8540|8579.6|8542.1|8586.4|8548.9|8577.5|8540|0
1624422900000|2021-06-23 04:35:00|8579.7|8542.2|8585.1|8547.6|8585.1|8547.6|8579.7|8542.2|0
1624423200000|2021-06-23 04:40:00|8583.6|8546.1|8580.4|8542.9|8583.6|8546.1|8580.3|8542.8|0
1624424400000|2021-06-23 05:00:00|8580.9|8543.4|8581|8543.5|8581|8543.5|8580.9|8543.4|0
1624424700000|2021-06-23 05:05:00|8580.6|8543.1|8581.6|8544.1|8581.6|8544.1|8580.6|8543.1|0
1624425000000|2021-06-23 05:10:00|8583.1|8545.6|8584.1|8546.6|8586.1|8548.6|8583.1|8545.6|0
1624425300000|2021-06-23 05:15:00|8584.3|8546.8|8584.6|8547.1|8584.6|8547.1|8584.3|8546.8|0
1624425600000|2021-06-23 05:20:00|8584.7|8547.2|8585.7|8548.2|8585.7|8548.2|8584.7|8547.2|0
1624425900000|2021-06-23 05:25:00|8585.9|8548.4|8586.1|8561.1|8586.7|8567|8580.9|8548.4|0
1624426200000|2021-06-23 05:30:00|8584.2|8569.2|8585.7|8560.7|8588.9|8569.2|8584.2|8560.7|0
1624426500000|2021-06-23 05:35:00|8585.2|8560.2|8580.2|8555.2|8585.7|8560.7|8580.2|8555.2|0
1624426800000|2021-06-23 05:40:00|8580.3|8555.3|8573.7|8548.7|8580.7|8560|8567.2|8547.5|0
1624427100000|2021-06-23 05:45:00|8572.8|8547.8|8576.4|8538.9|8576.4|8547.8|8567.3|8533.9|0
1624427400000|2021-06-23 05:50:00|8576.5|8539|8582.9|8545.4|8582.9|8550.4|8572.2|8538.9|0
1624427700000|2021-06-23 05:55:00|8575.2|8550.2|8575.2|8550.2|8583.4|8550.2|8575.2|8545.9|0
1624428000000|2021-06-23 06:00:00|8575.3|8550.3|8575.7|8550.7|8575.7|8550.7|8575.3|8550.3|0
1624428300000|2021-06-23 06:05:00|8575.6|8550.6|8568.7|8543.7|8576.2|8551.2|8568.7|8536.5|0
1624428600000|2021-06-23 06:10:00|8574.5|8537|8564.2|8539.2|8574.5|8543.3|8563.2|8532.4|0
1624428900000|2021-06-23 06:15:00|8564.1|8539.1|8580.2|8555.2|8580.2|8556.2|8563.7|8538.7|0
1624429200000|2021-06-23 06:20:00|8575.7|8560.7|8573.5|8536|8583.2|8560.7|8573|8535.5|0
1624429500000|2021-06-23 06:25:00|8574|8536.5|8580.2|8555.2|8580.3|8560.3|8565.9|8536.5|0
1624429800000|2021-06-23 06:30:00|8580.1|8555.1|8579.8|8564.8|8585.3|8570.3|8575|8554.7|0
1624430100000|2021-06-23 06:35:00|8579.9|8564.9|8584.3|8569.3|8584.3|8569.3|8579.8|8564.8|0
1624430400000|2021-06-23 06:40:00|8584.4|8569.4|8593.7|8578.7|8594.2|8579.2|8583.3|8568.3|17
1624430700000|2021-06-23 06:45:00|8594.2|8579.2|8594.6|8579.6|8596.3|8581.3|8593|8578|40
1624431000000|2021-06-23 06:50:00|8594.2|8579.2|8601.4|8586.4|8607|8588.6|8594.2|8579.2|2
1624431300000|2021-06-23 06:55:00|8601.5|8586.5|8604|8579|8610.4|8586.9|8595.5|8570|5
1624431600000|2021-06-23 07:00:00|8603.8|8578.8|8608.7|8571.2|8610.3|8582|8597|8571.2|1
1624431900000|2021-06-23 07:05:00|8609.2|8571.7|8604|8579|8609.2|8579|8603.5|8571.2|0
1624432200000|2021-06-23 07:10:00|8604.4|8579.4|8606.4|8581.4|8610.1|8581.4|8603.2|8571.2|0
1624432500000|2021-06-23 07:15:00|8604|8579|8605.4|8580.4|8609.7|8580.4|8603.5|8570.7|0
1624432800000|2021-06-23 07:20:00|8605.9|8580.9|8614.6|8589.6|8615.1|8599.1|8604.3|8580.9|4
1624433100000|2021-06-23 07:25:00|8614.5|8589.5|8611.6|8596.6|8617.4|8598.1|8609.6|8589.1|0
1624433400000|2021-06-23 07:30:00|8612.1|8597.1|8614.5|8589.5|8616.2|8598.1|8611.9|8589.4|1
1624433700000|2021-06-23 07:35:00|8609.6|8594.6|8623.1|8585.6|8623.5|8601.2|8609.6|8585.6|3
1624434000000|2021-06-23 07:40:00|8623.6|8586.1|8629.6|8592.1|8630.1|8594.8|8609.4|8585.1|0
1624434300000|2021-06-23 07:45:00|8623.8|8598.8|8622.8|8597.8|8625.3|8604.3|8619.3|8597.3|0
1624434600000|2021-06-23 07:50:00|8622.7|8597.7|8618.8|8593.8|8622.8|8597.8|8618.8|8593.8|0
1624434900000|2021-06-23 07:55:00|8619.9|8594.9|8623.3|8598.3|8623.3|8602.3|8616.2|8594.8|0
1624435200000|2021-06-23 08:00:00|8623.5|8598.5|8623.9|8598.9|8623.9|8598.9|8623.4|8598.4|0
1624435500000|2021-06-23 08:05:00|8623.4|8598.4|8625.9|8600.9|8626.3|8606.4|8619|8598.4|0
1624435800000|2021-06-23 08:10:00|8620.4|8605.4|8633.8|8596.3|8633.8|8605.4|8620.4|8596.3|5
1624436100000|2021-06-23 08:15:00|8628|8603|8634|8609|8634|8613|8625.2|8603|18
1624436400000|2021-06-23 08:20:00|8633.6|8608.6|8634|8609|8634|8609|8633.4|8608.4|5
1624436700000|2021-06-23 08:25:00|8635.7|8610.7|8635.3|8610.3|8635.7|8610.7|8635.2|8610.2|4
1624437000000|2021-06-23 08:30:00|8635.7|8610.7|8637.7|8612.7|8643|8614|8634.4|8605.5|14
1624437300000|2021-06-23 08:35:00|8638.2|8613.2|8639.2|8614.2|8645|8615.7|8637.7|8607.5|7
1624437600000|2021-06-23 08:40:00|8639.7|8614.7|8638|8613|8644.2|8615.6|8637.1|8606.7|2
1624437900000|2021-06-23 08:45:00|8637.6|8612.6|8638.1|8613.1|8642.4|8613.1|8636.3|8604|0
1624438200000|2021-06-23 08:50:00|8638.6|8613.6|8636.9|8599.4|8640.8|8613.6|8633.7|8598.9|2
1624438500000|2021-06-23 08:55:00|8636.8|8599.3|8621.5|8596.5|8637.9|8603|8621.1|8592.2|0
1624438800000|2021-06-23 09:00:00|8621|8596|8620.5|8595.5|8623|8598|8620|8595|0
1624439100000|2021-06-23 09:05:00|8620|8595|8625.5|8600.5|8631.7|8601|8620|8591.2|0
1624439400000|2021-06-23 09:10:00|8625.8|8600.8|8629.3|8604.3|8637.3|8606.5|8625.5|8596.7|0
1624439700000|2021-06-23 09:15:00|8629.8|8604.8|8630.5|8615.5|8634.9|8617.9|8628.3|8604.8|0
1624440000000|2021-06-23 09:20:00|8631.4|8616.4|8633|8618|8633|8618|8631|8616|0
1624440300000|2021-06-23 09:25:00|8632.5|8617.5|8628.8|8603.8|8632.5|8617.5|8627.3|8603.8|0
1624440600000|2021-06-23 09:30:00|8619.3|8604.3|8626.8|8611.8|8631.8|8612.3|8619.3|8600.2|0
1624440900000|2021-06-23 09:35:00|8634.2|8609.2|8628.3|8613.3|8634.2|8613.7|8628.3|8608.8|0
1624441200000|2021-06-23 09:40:00|8633.8|8608.8|8629.3|8614.3|8633.8|8614.3|8627.3|8608|0
1624441500000|2021-06-23 09:45:00|8630.3|8615.3|8630.6|8615.6|8633.1|8618.1|8630.3|8615.3|0
1624441800000|2021-06-23 09:50:00|8631.6|8616.6|8628.6|8613.6|8631.6|8616.6|8628.1|8613.1|0
1624442100000|2021-06-23 09:55:00|8628.7|8613.7|8632.4|8617.4|8634.4|8619.4|8628.6|8613.6|20
1624442400000|2021-06-23 10:00:00|8633.2|8618.2|8643.8|8606.3|8643.8|8619|8632.9|8606.3|17
1624442700000|2021-06-23 10:05:00|8637.3|8612.3|8639.9|8614.9|8643.4|8616|8637.3|8605.9|0
1624443000000|2021-06-23 10:10:00|8639.5|8614.5|8639.2|8614.2|8641|8616|8639.1|8614.1|0
1624443300000|2021-06-23 10:15:00|8638.7|8613.7|8629.2|8604.2|8638.7|8613.7|8628.7|8598.2|0
1624443600000|2021-06-23 10:20:00|8629.6|8604.6|8637.5|8600|8638.6|8608.7|8629.6|8600|0
1624443900000|2021-06-23 10:25:00|8631.1|8606.1|8629.7|8592.2|8632.8|8606.1|8627.7|8591.1|0
1624444200000|2021-06-23 10:30:00|8629.6|8592.1|8629.2|8591.7|8630.2|8592.7|8628.7|8591.2|0
1624444500000|2021-06-23 10:35:00|8628.7|8591.2|8628.8|8591.3|8630.7|8593.2|8628.3|8590.8|0
1624444800000|2021-06-23 10:40:00|8628.3|8590.8|8631.6|8594.1|8631.6|8594.1|8628.3|8590.8|0
1624445100000|2021-06-23 10:45:00|8631.1|8593.6|8631.6|8594.1|8631.6|8594.1|8631.1|8593.6|0
1624445400000|2021-06-23 10:50:00|8631.1|8593.6|8631.6|8594.1|8634.4|8596.9|8630|8592.5|0
1624445700000|2021-06-23 10:55:00|8632|8594.5|8632|8594.5|8632|8594.5|8632|8594.5|0
1624446000000|2021-06-23 11:00:00|8632.4|8594.9|8636.5|8599|8636.6|8599.1|8632.4|8594.9|0
1624446300000|2021-06-23 11:05:00|8637.3|8599.8|8634.9|8597.4|8639.1|8601.6|8634|8596.5|0
1624446600000|2021-06-23 11:10:00|8635.1|8597.6|8635.9|8598.4|8636.8|8599.3|8635.1|8597.6|0
1624446900000|2021-06-23 11:15:00|8635.5|8598|8629.3|8591.8|8635.9|8598.4|8629.3|8591.8|0
1624447200000|2021-06-23 11:20:00|8621.2|8583.7|8618.3|8580.8|8621.6|8584.1|8617.3|8579.8|0
1624447500000|2021-06-23 11:25:00|8618.7|8581.2|8628.1|8590.6|8628.6|8591.1|8618.7|8581.2|0
1624447800000|2021-06-23 11:30:00|8629.3|8591.8|8632.2|8594.7|8632.2|8594.7|8627.7|8590.2|0
1624448100000|2021-06-23 11:35:00|8632.1|8594.6|8634|8596.5|8634|8596.5|8631.7|8594.2|0
1624448400000|2021-06-23 11:40:00|8633|8595.5|8635.6|8598.1|8635.6|8598.1|8633|8595.5|0
1624448700000|2021-06-23 11:45:00|8636.6|8599.1|8637.1|8599.6|8637.1|8599.6|8636.1|8598.6|0
1624449000000|2021-06-23 11:50:00|8636.6|8599.1|8633.5|8596|8639.1|8610|8624.3|8596|2
1624449300000|2021-06-23 11:55:00|8633.4|8595.9|8631.8|8606.8|8641|8611|8631.5|8595.5|0
1624449600000|2021-06-23 12:00:00|8631.9|8606.9|8628.8|8603.8|8631.9|8609.7|8623.8|8601.3|0
1624449900000|2021-06-23 12:05:00|8629.3|8604.3|8634.8|8609.8|8634.8|8613.3|8623.4|8602.3|0
1624450200000|2021-06-23 12:10:00|8634.3|8609.3|8632.6|8617.6|8635.4|8617.7|8626.8|8607.8|1
1624450500000|2021-06-23 12:15:00|8632.2|8617.2|8639.4|8624.4|8639.4|8624.4|8632.2|8617.2|0
1624450800000|2021-06-23 12:20:00|8637.9|8622.9|8647.7|8632.7|8651.8|8636.8|8637|8622|0
1624451100000|2021-06-23 12:25:00|8648.1|8633.1|8644.2|8629.2|8650.9|8635.9|8643.3|8628.3|0
1624451400000|2021-06-23 12:30:00|8644.3|8629.3|8639.4|8624.4|8648.2|8632.7|8637.7|8618.5|1
1624451700000|2021-06-23 12:35:00|8644.3|8619.3|8647.8|8632.8|8648.3|8633.3|8639.4|8618.9|0
1624452000000|2021-06-23 12:40:00|8647.9|8632.9|8649.7|8634.7|8652.3|8637.3|8644.6|8629.6|0
1624452300000|2021-06-23 12:45:00|8650.6|8635.6|8656|8641|8656|8641|8650.6|8635.6|4
1624452600000|2021-06-23 12:50:00|8655.5|8640.5|8642.5|8627.5|8655.5|8640.5|8639.6|8624.6|3
1624452900000|2021-06-23 12:55:00|8643|8628|8649.2|8634.2|8649.2|8634.2|8642.8|8627.8|2
1624453200000|2021-06-23 13:00:00|8649.1|8634.1|8647.1|8632.1|8657.2|8642.2|8647|8632|5
1624453500000|2021-06-23 13:05:00|8647.5|8632.5|8643.9|8628.9|8653.5|8638.5|8643.9|8628.9|16
1624453800000|2021-06-23 13:10:00|8643.5|8628.5|8634.4|8619.4|8646.4|8631.4|8630.4|8615.4|6
1624454100000|2021-06-23 13:15:00|8634.9|8619.9|8640.1|8615.1|8644.2|8620.4|8633.8|8614.8|35
1624454400000|2021-06-23 13:20:00|8639.8|8614.8|8637.5|8612.5|8645.1|8615.1|8636.5|8604.8|5
1624454700000|2021-06-23 13:25:00|8644.2|8606.7|8637.8|8622.8|8644.7|8628.3|8633.7|8606.7|6
1624455000000|2021-06-23 13:30:00|8638.2|8623.2|8643.1|8628.1|8655.3|8640.3|8637.7|8622.7|46
1624455300000|2021-06-23 13:35:00|8642.6|8627.6|8646.2|8631.2|8647.5|8632.5|8638.9|8623.9|16
1624455600000|2021-06-23 13:40:00|8646.7|8631.7|8652.5|8637.5|8652.6|8637.6|8646.7|8631.7|1
1624455900000|2021-06-23 13:45:00|8651.8|8636.8|8657.2|8642.2|8663.1|8648.1|8650.6|8635.6|36
1624456200000|2021-06-23 13:50:00|8657.4|8642.4|8652.7|8637.7|8662.3|8647.3|8652.2|8637.2|1
1624456500000|2021-06-23 13:55:00|8653.2|8638.2|8650.6|8635.6|8665|8650|8649.6|8634.6|15
1624456800000|2021-06-23 14:00:00|8650.7|8635.7|8646.2|8631.2|8653.6|8638.6|8641.1|8626.1|0
1624457100000|2021-06-23 14:05:00|8646.6|8631.6|8638.2|8623.2|8646.9|8631.9|8636.3|8621.3|18
1624457400000|2021-06-23 14:10:00|8637.8|8622.8|8627.5|8612.5|8640.3|8625.3|8624.5|8609.5|25
1624457700000|2021-06-23 14:15:00|8627.1|8612.1|8631.1|8616.1|8634|8617.1|8620.6|8605.6|4
1624458000000|2021-06-23 14:20:00|8632.1|8617.1|8624.1|8609.1|8637.5|8621.5|8623.1|8606|2
1624458300000|2021-06-23 14:25:00|8625.6|8610.6|8637.7|8622.7|8637.8|8622.8|8625.6|8607.6|4
1624458600000|2021-06-23 14:30:00|8638.2|8623.2|8632.3|8617.3|8645.8|8626.8|8624.8|8605.8|43
1624458900000|2021-06-23 14:35:00|8632.5|8617.5|8627|8612|8635.8|8620.8|8617.4|8602.4|1
1624459200000|2021-06-23 14:40:00|8626.9|8611.9|8638.1|8623.1|8640.7|8625.7|8626.5|8611.5|4
1624459500000|2021-06-23 14:45:00|8638.2|8623.2|8643.7|8628.7|8643.7|8628.7|8638.2|8623.2|12
1624459800000|2021-06-23 14:50:00|8643.8|8628.8|8651.9|8636.9|8653.2|8638.2|8643.2|8628.2|14
1624460100000|2021-06-23 14:55:00|8652.3|8637.3|8653.5|8638.5|8654.9|8639.9|8647.1|8632.1|5
1624460400000|2021-06-23 15:00:00|8653.4|8638.4|8643.9|8628.9|8654.1|8639.1|8641.5|8626.5|42
1624460700000|2021-06-23 15:05:00|8643.5|8628.5|8627.8|8612.8|8648.4|8633.4|8626.8|8611.8|30
1624461000000|2021-06-23 15:10:00|8628|8613|8634.8|8619.8|8638.2|8623.2|8623.8|8608.8|13
1624461300000|2021-06-23 15:15:00|8635.2|8620.2|8646.4|8631.4|8649.9|8634.9|8635.2|8620.2|7
1624461600000|2021-06-23 15:20:00|8646.2|8631.2|8645.2|8630.2|8647.7|8632.7|8643.1|8628.1|17
1624461900000|2021-06-23 15:25:00|8645.3|8630.3|8653.8|8638.8|8660.2|8645.2|8645.3|8630.3|19
1624462200000|2021-06-23 15:30:00|8652.9|8637.9|8647|8632|8652.9|8637.9|8647|8632|0
1624462500000|2021-06-23 15:35:00|8646.5|8631.5|8644.8|8629.8|8646.5|8631.5|8641.1|8626.1|9
1624462800000|2021-06-23 15:40:00|8645.3|8630.3|8650.1|8635.1|8650.1|8635.1|8645.3|8630.3|11
1624463100000|2021-06-23 15:45:00|8650.6|8635.6|8647.6|8632.6|8651.7|8636.7|8646.7|8631.7|0
1624463400000|2021-06-23 15:50:00|8647.8|8632.8|8654.5|8639.5|8654.5|8639.5|8644|8629|14
1624463700000|2021-06-23 15:55:00|8653.7|8638.7|8660.6|8645.6|8661|8646|8653.3|8638.3|22
1624464000000|2021-06-23 16:00:00|8661|8646|8662.8|8647.8|8662.8|8647.8|8657.4|8642.4|12
1624464300000|2021-06-23 16:05:00|8662.9|8647.9|8661.7|8646.7|8663.2|8648.2|8657.6|8642.6|12
1624464600000|2021-06-23 16:10:00|8662.1|8647.1|8661.1|8646.1|8665.3|8650.3|8659.7|8644.7|10
1624464900000|2021-06-23 16:15:00|8661.2|8646.2|8664.8|8649.8|8664.8|8649.8|8660.3|8645.3|13
1624465200000|2021-06-23 16:20:00|8664.4|8649.4|8652.6|8637.6|8664.4|8649.4|8650.5|8635.5|6
1624465500000|2021-06-23 16:25:00|8653.3|8638.3|8651.3|8636.3|8661.2|8646.1|8650.8|8635.1|4
1624465800000|2021-06-23 16:30:00|8651.8|8636.8|8641.9|8626.9|8655.1|8639.1|8641.7|8624.4|19
1624466100000|2021-06-23 16:35:00|8641.7|8626.7|8640.9|8625.9|8642.9|8627.9|8639.3|8624.3|12
1624466400000|2021-06-23 16:40:00|8640.5|8625.5|8641.3|8626.3|8643.3|8628.3|8638|8623|52
1624466700000|2021-06-23 16:45:00|8641.9|8626.9|8643.9|8628.9|8648.7|8633.7|8641.3|8626.3|7
1624467000000|2021-06-23 16:50:00|8644.5|8629.5|8647|8632|8653.4|8638.4|8643.3|8628.3|18
1624467300000|2021-06-23 16:55:00|8647.1|8632.1|8652.3|8627.3|8652.3|8634|8640.7|8625.7|35
1624467600000|2021-06-23 17:00:00|8646.4|8631.4|8628.2|8613.2|8660.4|8633.3|8628.2|8603.9|7
1624467900000|2021-06-23 17:05:00|8641.9|8604.4|8630.6|8615.6|8647|8617.7|8623.6|8601.4|12
1624468200000|2021-06-23 17:10:00|8630.7|8615.7|8629.2|8614.2|8641.2|8621.1|8626.4|8603.7|17
1624468500000|2021-06-23 17:15:00|8629.3|8614.3|8640.6|8615.6|8642.3|8623.3|8629.3|8614.3|25
1624468800000|2021-06-23 17:20:00|8635.8|8620.8|8643.1|8628.1|8644.6|8629.6|8635.8|8620.8|16
1624469100000|2021-06-23 17:25:00|8642.7|8627.7|8635.5|8620.5|8655|8627.7|8635.5|8613|3
1624469400000|2021-06-23 17:30:00|8633.9|8618.9|8652.8|8615.3|8655.9|8624.4|8633.6|8612.8|17
1624469700000|2021-06-23 17:35:00|8640|8625|8648.7|8623.7|8654.8|8625|8637.5|8614.2|22
1624470000000|2021-06-23 17:40:00|8649.1|8624.1|8656.3|8618.8|8659.1|8628.8|8637|8615.6|11
1624470300000|2021-06-23 17:45:00|8657.3|8619.8|8660.9|8623.4|8661.4|8623.9|8657.3|8619.8|0
1624470600000|2021-06-23 17:50:00|8660.8|8623.3|8659.9|8622.4|8662.9|8625.4|8659.9|8622.4|7
1624470900000|2021-06-23 17:55:00|8660.4|8622.9|8655.7|8630.7|8661|8630.7|8655.7|8621.7|6
1624471200000|2021-06-23 18:00:00|8656.4|8631.4|8661.7|8624.2|8669.5|8642.7|8653.6|8620.7|13
1624471500000|2021-06-23 18:05:00|8662.2|8624.7|8673.1|8635.6|8678.2|8643.4|8657.9|8624.6|29
1624471800000|2021-06-23 18:10:00|8673.9|8636.4|8701.8|8664.3|8706|8684.2|8673.9|8636.4|4
1624472100000|2021-06-23 18:15:00|8701|8663.5|8705.3|8667.8|8706.8|8669.3|8689.5|8652|3
1624496400000|2021-06-24 01:00:00|8694.4|8656.9|8687.5|8650|8696.9|8659.4|8677.9|8640.4|0
1624496700000|2021-06-24 01:05:00|8687.3|8649.8|8684|8646.5|8687.3|8649.8|8678|8640.5|0
1624497000000|2021-06-24 01:10:00|8681.5|8644|8681|8643.5|8683|8645.5|8681|8643.5|0
1624497300000|2021-06-24 01:15:00|8680.7|8643.2|8681.5|8644|8683|8645.5|8679.5|8642|0
1624497600000|2021-06-24 01:20:00|8682.5|8645|8686.5|8649|8686.5|8649|8682.5|8645|0
1624497900000|2021-06-24 01:25:00|8686.6|8649.1|8681|8643.5|8687.3|8649.8|8680|8642.5|0
1624498200000|2021-06-24 01:30:00|8681.1|8643.6|8687.5|8650|8687.5|8650|8681|8643.5|0
1624498500000|2021-06-24 01:35:00|8686.5|8649|8686|8648.5|8686.5|8649|8680.5|8643|0
1624498800000|2021-06-24 01:40:00|8685.9|8648.4|8670.5|8633|8685.9|8648.4|8668|8630.5|0
1624499100000|2021-06-24 01:45:00|8672.5|8635|8669.5|8632|8677.3|8639.8|8667|8629.5|0
1624499400000|2021-06-24 01:50:00|8669.4|8631.9|8675.6|8638.1|8676|8638.5|8669|8631.5|0
1624499700000|2021-06-24 01:55:00|8676|8638.5|8661.5|8624|8679.5|8642|8661|8623.5|0
1624500000000|2021-06-24 02:00:00|8664.5|8627|8668|8630.5|8668|8630.5|8664|8626.5|0
1624500300000|2021-06-24 02:05:00|8671.5|8634|8668|8630.5|8673.5|8636|8668|8630.5|0
1624500600000|2021-06-24 02:10:00|8668.8|8631.3|8664.6|8627.1|8672.6|8635.1|8663.1|8625.6|0
1624500900000|2021-06-24 02:15:00|8665.7|8628.2|8670.1|8632.6|8670.1|8632.6|8665.7|8628.2|0
1624501200000|2021-06-24 02:20:00|8669.6|8632.1|8663.1|8625.6|8671.1|8633.6|8661.6|8624.1|0
1624501500000|2021-06-24 02:25:00|8663.5|8626|8663.6|8626.1|8663.6|8626.1|8663.5|8626|0
1624501800000|2021-06-24 02:30:00|8663.1|8625.6|8663.1|8625.6|8663.1|8625.6|8663.1|8625.6|0
1624502100000|2021-06-24 02:35:00|8666.1|8628.6|8665.1|8627.6|8673.6|8636.1|8665.1|8627.6|0
1624502400000|2021-06-24 02:40:00|8664.6|8627.1|8662.1|8624.6|8664.6|8627.1|8662.1|8624.6|0
1624502700000|2021-06-24 02:45:00|8661.9|8624.4|8650.6|8613.1|8661.9|8624.4|8650.6|8613.1|0
1624503000000|2021-06-24 02:50:00|8651.1|8613.6|8651.6|8614.1|8651.6|8614.1|8651.1|8613.6|0
1624503300000|2021-06-24 02:55:00|8655.1|8617.6|8652.6|8615.1|8655.1|8617.6|8652.6|8615.1|0
1624503600000|2021-06-24 03:00:00|8653.1|8615.6|8654.6|8617.1|8654.6|8617.1|8653|8615.5|0
1624503900000|2021-06-24 03:05:00|8652.6|8615.1|8654.1|8616.6|8654.1|8616.6|8652.6|8615.1|0
1624504200000|2021-06-24 03:10:00|8654.6|8617.1|8654.6|8617.1|8656.6|8619.1|8654.6|8617.1|0
1624504500000|2021-06-24 03:15:00|8657.6|8620.1|8656.6|8619.1|8660.6|8623.1|8656.6|8619.1|0
1624505100000|2021-06-24 03:25:00|8656.5|8619|8654.1|8616.6|8656.5|8619|8653.6|8616.1|0
1624505400000|2021-06-24 03:30:00|8654|8616.5|8652.1|8614.6|8654|8616.5|8652.1|8614.6|0
1624505700000|2021-06-24 03:35:00|8652.6|8615.1|8653.1|8615.6|8653.1|8615.6|8652.6|8615.1|0
1624506600000|2021-06-24 03:50:00|8654.6|8617.1|8659.1|8621.6|8659.1|8621.6|8654.6|8617.1|0
1624507800000|2021-06-24 04:10:00|8659.3|8621.8|8660.1|8622.6|8660.1|8622.6|8659.3|8621.8|0
1624508100000|2021-06-24 04:15:00|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1624509000000|2021-06-24 04:30:00|8660|8622.5|8659.2|8621.7|8660|8622.5|8659.2|8621.7|0
1624509600000|2021-06-24 04:40:00|8659.7|8622.2|8659.2|8621.7|8659.7|8622.2|8659.2|8621.7|0
1624509900000|2021-06-24 04:45:00|8659.9|8622.4|8664.2|8626.7|8664.2|8626.7|8659.9|8622.4|0
1624510200000|2021-06-24 04:50:00|8664.7|8627.2|8671.2|8633.7|8671.7|8634.2|8664.7|8627.2|0
1624510500000|2021-06-24 04:55:00|8668.2|8630.7|8665.2|8627.7|8668.2|8630.7|8665.2|8627.7|0
1624510800000|2021-06-24 05:00:00|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|0
1624511100000|2021-06-24 05:05:00|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|0
1624511400000|2021-06-24 05:10:00|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|0
1624512600000|2021-06-24 05:30:00|8663.9|8626.4|8664.7|8627.2|8664.7|8627.2|8663.9|8626.4|0
1624513200000|2021-06-24 05:40:00|8665.2|8627.7|8665.2|8627.7|8665.2|8627.7|8665.2|8627.7|0
1624513500000|2021-06-24 05:45:00|8664.8|8627.3|8657.7|8620.2|8664.8|8627.3|8656.2|8618.7|0
1624513800000|2021-06-24 05:50:00|8657.8|8620.3|8651.2|8613.7|8658.2|8620.7|8651.2|8613.7|0
1624514100000|2021-06-24 05:55:00|8651.3|8613.8|8652.2|8614.7|8653.2|8615.7|8651.2|8613.7|0
1624514400000|2021-06-24 06:00:00|8651.7|8614.2|8652.2|8614.7|8653.7|8616.2|8651.7|8614.2|0
1624514700000|2021-06-24 06:05:00|8651.7|8614.2|8655.7|8618.2|8655.7|8618.2|8650.2|8612.7|0
1624515000000|2021-06-24 06:10:00|8654.7|8617.2|8659.2|8621.7|8661.2|8623.7|8654.7|8617.2|0
1624515300000|2021-06-24 06:15:00|8659.3|8621.8|8657.7|8620.2|8662.2|8624.7|8657.7|8620.2|0
1624515600000|2021-06-24 06:20:00|8657.6|8620.1|8657.3|8619.8|8658.1|8620.6|8655.2|8617.7|0
1624515900000|2021-06-24 06:25:00|8657|8619.5|8666.3|8628.8|8666.3|8628.8|8654.8|8617.3|0
1624516200000|2021-06-24 06:30:00|8666.2|8628.7|8673.8|8636.3|8675.3|8637.8|8665.8|8628.3|0
1624516500000|2021-06-24 06:35:00|8673.3|8635.8|8679.3|8641.8|8682.3|8644.8|8673.3|8635.8|0
1624516800000|2021-06-24 06:40:00|8679.2|8641.7|8674.8|8637.3|8679.2|8641.7|8674.8|8637.3|0
1624517100000|2021-06-24 06:45:00|8674.7|8637.2|8677.8|8640.3|8678.3|8640.8|8673.3|8635.8|0
1624517400000|2021-06-24 06:50:00|8678.3|8640.8|8672.8|8635.3|8678.3|8640.8|8672.8|8635.3|0
1624517700000|2021-06-24 06:55:00|8672.9|8635.4|8668.8|8631.3|8673.3|8635.8|8666.3|8628.8|0
1624518000000|2021-06-24 07:00:00|8668.7|8631.2|8664.3|8626.8|8668.8|8631.3|8662.3|8624.8|0
1624518300000|2021-06-24 07:05:00|8664.2|8626.7|8678.3|8640.8|8679.8|8642.3|8663.8|8626.3|0
1624518600000|2021-06-24 07:10:00|8679.8|8642.3|8687.8|8650.3|8687.8|8650.3|8679.3|8641.8|0
1624518900000|2021-06-24 07:15:00|8688.3|8650.8|8685.8|8648.3|8692.3|8654.8|8685.3|8647.8|0
1624519200000|2021-06-24 07:20:00|8686.3|8648.8|8685.8|8648.3|8686.3|8648.8|8685.3|8647.8|0
1624519500000|2021-06-24 07:25:00|8685.9|8648.4|8685.8|8648.3|8686.3|8648.8|8685.8|8648.3|0
1624519800000|2021-06-24 07:30:00|8685.9|8648.4|8685.8|8648.3|8688.3|8650.8|8685.8|8648.3|0
1624520100000|2021-06-24 07:35:00|8685.9|8648.4|8686.8|8649.3|8687.3|8649.8|8683.3|8645.8|0
1624520400000|2021-06-24 07:40:00|8687.3|8649.8|8688.9|8651.4|8689.3|8651.8|8685.8|8648.3|0
1624520700000|2021-06-24 07:45:00|8687.3|8649.8|8685.8|8648.3|8687.3|8649.8|8685.8|8648.3|0
1624521000000|2021-06-24 07:50:00|8685.9|8648.4|8687.3|8649.8|8687.3|8649.8|8685.8|8648.3|0
1624521300000|2021-06-24 07:55:00|8687.8|8650.3|8688.3|8650.8|8690.3|8652.8|8687.3|8649.8|0
1624521600000|2021-06-24 08:00:00|8688.8|8651.3|8688.3|8650.8|8688.9|8651.4|8688.3|8650.8|0
1624521900000|2021-06-24 08:05:00|8688.5|8651|8688.8|8651.3|8689.3|8651.8|8687.8|8650.3|0
1624522200000|2021-06-24 08:10:00|8688.7|8651.2|8686.3|8648.8|8688.8|8651.3|8686.3|8648.8|0
1624522500000|2021-06-24 08:15:00|8687.3|8649.8|8685.8|8648.3|8687.3|8649.8|8685.8|8648.3|0
1624522800000|2021-06-24 08:20:00|8685.9|8648.4|8690.3|8652.8|8690.8|8653.3|8685.8|8648.3|0
1624523100000|2021-06-24 08:25:00|8690.4|8652.9|8689.9|8652.4|8691.3|8653.8|8689.3|8651.8|0
1624523400000|2021-06-24 08:30:00|8689.8|8652.3|8683.9|8646.4|8689.8|8652.3|8683.4|8645.9|0
1624523700000|2021-06-24 08:35:00|8684.4|8646.9|8676.9|8639.4|8684.4|8646.9|8672.9|8635.4|0
1624524000000|2021-06-24 08:40:00|8676.8|8639.3|8677.9|8640.4|8678.4|8640.9|8675.9|8638.4|0
1624524300000|2021-06-24 08:45:00|8678|8640.5|8679.4|8641.9|8679.4|8641.9|8677.4|8639.9|0
1624524600000|2021-06-24 08:50:00|8679.9|8642.4|8679.4|8641.9|8680.4|8642.9|8679.4|8641.9|0
1624524900000|2021-06-24 08:55:00|8679.6|8642.1|8677.4|8639.9|8680.4|8642.9|8677.4|8639.9|0
1624525200000|2021-06-24 09:00:00|8677.9|8640.4|8682.9|8645.4|8683.9|8646.4|8676.9|8639.4|0
1624525500000|2021-06-24 09:05:00|8683.4|8645.9|8685.9|8648.4|8685.9|8648.4|8682.4|8644.9|0
1624525800000|2021-06-24 09:10:00|8686.4|8648.9|8687.4|8649.9|8687.4|8649.9|8685.4|8647.9|0
1624526100000|2021-06-24 09:15:00|8687.5|8650|8688.4|8650.9|8688.4|8650.9|8686.9|8649.4|0
1624526400000|2021-06-24 09:20:00|8687.9|8650.4|8688.9|8651.4|8688.9|8651.4|8687.4|8649.9|0
1624526700000|2021-06-24 09:25:00|8689|8651.5|8689.4|8651.9|8689.4|8651.9|8689|8651.5|0
1624527000000|2021-06-24 09:30:00|8689.5|8652|8690.9|8653.4|8690.9|8653.4|8689.4|8651.9|0
1624527300000|2021-06-24 09:35:00|8691|8653.5|8691.4|8653.9|8692.4|8654.9|8690.9|8653.4|0
1624527600000|2021-06-24 09:40:00|8691.3|8653.8|8689.4|8651.9|8691.9|8654.4|8687.9|8650.4|0
1624527900000|2021-06-24 09:45:00|8688.9|8651.4|8689.4|8651.9|8689.9|8652.4|8688.9|8651.4|0
1624528200000|2021-06-24 09:50:00|8689.6|8652.1|8690.9|8653.4|8691.4|8653.9|8689.6|8652.1|0
1624528500000|2021-06-24 09:55:00|8690.3|8652.8|8689.9|8652.4|8690.9|8653.4|8685.9|8648.4|0
1624528800000|2021-06-24 10:00:00|8688.4|8650.9|8688.4|8650.9|8689.9|8652.4|8688.4|8650.9|0
1624529100000|2021-06-24 10:05:00|8688.2|8650.7|8687.9|8650.4|8688.2|8650.7|8687.4|8649.9|0
1624529400000|2021-06-24 10:10:00|8687.4|8649.9|8688.4|8650.9|8688.4|8650.9|8687.4|8649.9|0
1624529700000|2021-06-24 10:15:00|8689.4|8651.9|8691.4|8653.9|8691.4|8653.9|8687.9|8650.4|0
1624530000000|2021-06-24 10:20:00|8691.9|8654.4|8691.9|8654.4|8691.9|8654.4|8690.9|8653.4|0
1624530300000|2021-06-24 10:25:00|8692.4|8654.9|8692.4|8654.9|8693.6|8656.1|8691.9|8654.4|0
1624530600000|2021-06-24 10:30:00|8692.3|8654.8|8692.4|8654.9|8692.9|8655.4|8691.9|8654.4|0
1624530900000|2021-06-24 10:35:00|8692.5|8655|8695|8657.5|8697.1|8659.6|8692.5|8655|0
1624531200000|2021-06-24 10:40:00|8694.5|8657|8693|8655.5|8696|8658.5|8693|8655.5|0
1624531500000|2021-06-24 10:45:00|8692.8|8655.3|8693.5|8656|8694|8656.5|8692|8654.5|0
1624531800000|2021-06-24 10:50:00|8694|8656.5|8687.5|8650|8694|8656.5|8687.5|8650|0
1624532100000|2021-06-24 10:55:00|8686.8|8649.3|8676|8638.5|8686.8|8649.3|8673|8635.5|0
1624532400000|2021-06-24 11:00:00|8675.5|8638|8671.5|8634|8676.5|8639|8670.5|8633|0
1624532700000|2021-06-24 11:05:00|8674|8636.5|8677|8639.5|8677.5|8640|8674|8636.5|0
1624533000000|2021-06-24 11:10:00|8677.5|8640|8682|8644.5|8682.5|8645|8677.5|8640|0
1624533300000|2021-06-24 11:15:00|8682.1|8644.6|8677|8639.5|8683.5|8646|8677|8639.5|0
1624533600000|2021-06-24 11:20:00|8676.5|8639|8682.5|8645|8683|8645.5|8676|8638.5|0
1624533900000|2021-06-24 11:25:00|8683|8645.5|8681.5|8644|8683|8645.5|8681|8643.5|0
1624534200000|2021-06-24 11:30:00|8681.4|8643.9|8683|8645.5|8683|8645.5|8681|8643.5|0
1624534500000|2021-06-24 11:35:00|8683.1|8645.6|8684.5|8647|8686|8648.5|8680|8642.5|0
1624534800000|2021-06-24 11:40:00|8685|8647.5|8688.5|8651|8690|8652.5|8683.5|8646|0
1624535100000|2021-06-24 11:45:00|8687.4|8649.9|8678.5|8641|8687.4|8649.9|8674.5|8637|0
1624535400000|2021-06-24 11:50:00|8678.7|8641.2|8688|8650.5|8694|8656.5|8678.7|8641.2|0
1624535700000|2021-06-24 11:55:00|8687.8|8650.3|8677|8639.5|8687.8|8650.3|8677|8639.5|0
1624536000000|2021-06-24 12:00:00|8676.8|8639.3|8673.5|8636|8676.8|8639.3|8667.5|8630|0
1624536300000|2021-06-24 12:05:00|8674|8636.5|8667.5|8630|8674|8636.5|8656|8618.5|0
1624536600000|2021-06-24 12:10:00|8668|8630.5|8669|8631.5|8681.5|8644|8667.5|8630|0
1624536900000|2021-06-24 12:15:00|8669.5|8632|8677.6|8640.1|8682.5|8645|8669.5|8632|0
1624537200000|2021-06-24 12:20:00|8678|8640.5|8659|8621.5|8678|8640.5|8656.5|8619|0
1624537500000|2021-06-24 12:25:00|8658.9|8621.4|8652.5|8615|8661.5|8624|8650.5|8613|0
1624537800000|2021-06-24 12:30:00|8652|8614.5|8660.5|8623|8662.6|8625.1|8645.5|8608|0
1624538100000|2021-06-24 12:35:00|8662|8624.5|8656.8|8619.3|8671.5|8634|8656|8618.5|0
1624538400000|2021-06-24 12:40:00|8655.5|8618|8613.7|8576.2|8656|8618.5|8612.7|8575.2|0
1624538700000|2021-06-24 12:45:00|8613.8|8576.3|8610|8572.5|8621.1|8583.6|8599.1|8561.6|0
1624539000000|2021-06-24 12:50:00|8609.6|8572.1|8607.4|8569.9|8619.1|8581.6|8606.3|8568.8|0
1624539300000|2021-06-24 12:55:00|8603.3|8565.8|8611.8|8574.3|8611.8|8574.3|8599.4|8561.9|0
1624539600000|2021-06-24 13:00:00|8613.1|8575.6|8615|8577.5|8615|8577.5|8604.3|8566.8|0
1624539900000|2021-06-24 13:05:00|8614.9|8577.4|8606.4|8568.9|8616.2|8578.7|8606.4|8568.9|0
1624540200000|2021-06-24 13:10:00|8606.6|8569.1|8615|8577.5|8615|8577.5|8601.5|8564|0
1624540500000|2021-06-24 13:15:00|8612.3|8574.8|8608.5|8571|8614.8|8577.3|8608.5|8571|0
1624540800000|2021-06-24 13:20:00|8608.1|8570.6|8632.8|8595.3|8632.8|8595.3|8608.1|8570.6|0
1624541100000|2021-06-24 13:25:00|8634.8|8597.3|8632.3|8594.8|8643.9|8606.4|8626.3|8588.8|0
1624541400000|2021-06-24 13:30:00|8634.8|8597.3|8670.8|8633.3|8676.3|8638.8|8634.8|8597.3|0
1624541700000|2021-06-24 13:35:00|8670.6|8633.1|8652.6|8615.1|8671.6|8634.1|8650.2|8612.7|0
1624542000000|2021-06-24 13:40:00|8652.1|8614.6|8655.6|8618.1|8666.6|8629.1|8652.1|8614.6|0
1624542300000|2021-06-24 13:45:00|8656.1|8618.6|8663.1|8625.6|8666.6|8629.1|8651.6|8614.1|0
1624542600000|2021-06-24 13:50:00|8663.6|8626.1|8667.6|8630.1|8667.6|8630.1|8661.6|8624.1|0
1624542900000|2021-06-24 13:55:00|8667.1|8629.6|8656.6|8619.1|8669.6|8632.1|8656.6|8619.1|0
1624543200000|2021-06-24 14:00:00|8657.6|8620.1|8663.6|8626.1|8664.6|8627.1|8653.1|8615.6|0
1624543500000|2021-06-24 14:05:00|8662.8|8625.3|8640.1|8602.6|8662.8|8625.3|8636|8598.5|0
1624543800000|2021-06-24 14:10:00|8641.1|8603.6|8643.6|8606.1|8645.1|8607.6|8627.1|8589.6|0
1624544100000|2021-06-24 14:15:00|8643.1|8605.6|8648.1|8610.6|8650.1|8612.6|8641.1|8603.6|0
1624544400000|2021-06-24 14:20:00|8648.3|8610.8|8638.6|8601.1|8650.1|8612.6|8637.6|8600.1|0
1624544700000|2021-06-24 14:25:00|8638.1|8600.6|8651.2|8613.7|8652.2|8614.7|8634.6|8597.1|0
1624545000000|2021-06-24 14:30:00|8651.7|8614.2|8644.2|8606.7|8651.7|8614.2|8636.7|8599.2|0
1624545300000|2021-06-24 14:35:00|8644.7|8607.2|8653.2|8615.7|8654.2|8616.7|8640.7|8603.2|0
1624545600000|2021-06-24 14:40:00|8653.1|8615.6|8655.9|8618.4|8658.1|8620.6|8651.1|8613.6|30
1624545900000|2021-06-24 14:45:00|8655.5|8618|8650.8|8625.8|8658.1|8628.8|8643.3|8614.5|20
1624546200000|2021-06-24 14:50:00|8651.3|8626.3|8651.3|8626.3|8654.5|8634.8|8646.3|8624.8|0
1624546500000|2021-06-24 14:55:00|8651.5|8626.5|8655.8|8630.8|8656.5|8636.8|8647.8|8626.3|0
1624546800000|2021-06-24 15:00:00|8656.3|8631.3|8652.8|8637.8|8658.7|8638.8|8645.8|8625.5|0
1624547100000|2021-06-24 15:05:00|8653|8638|8659.3|8634.3|8659.3|8642.8|8653|8633.8|15
1624547400000|2021-06-24 15:10:00|8655.2|8640.2|8675.3|8637.8|8675.3|8644.8|8655.2|8634.6|22
1624547700000|2021-06-24 15:15:00|8676|8638.5|8664.7|8649.7|8677.1|8652.5|8664.7|8636|3
1624548000000|2021-06-24 15:20:00|8664.2|8649.2|8670.5|8633|8681.5|8656.2|8664.2|8632.5|5
1624548300000|2021-06-24 15:25:00|8669.5|8632|8663.2|8648.2|8675.5|8651.2|8662.7|8631.5|2
1624548600000|2021-06-24 15:30:00|8663.7|8648.7|8657.4|8619.9|8666.2|8651.2|8657.4|8619.9|0
1624548900000|2021-06-24 15:35:00|8657.5|8620|8657.9|8620.4|8659.4|8621.9|8656.5|8619|0
1624549200000|2021-06-24 15:40:00|8658.4|8620.9|8671.6|8634.1|8671.6|8634.1|8658.4|8620.9|0
1624549500000|2021-06-24 15:45:00|8672.6|8635.1|8675.1|8637.6|8675.1|8637.6|8672.6|8635.1|0
1624549800000|2021-06-24 15:50:00|8675.2|8637.7|8678.1|8640.6|8678.1|8640.6|8673.1|8635.6|0
1624550100000|2021-06-24 15:55:00|8677.1|8639.6|8676.1|8638.6|8678.1|8640.6|8673.6|8636.1|0
1624550400000|2021-06-24 16:00:00|8674.1|8636.6|8674.1|8636.6|8677.6|8640.1|8673.6|8636.1|0
1624550700000|2021-06-24 16:05:00|8674.6|8637.1|8679.6|8642.1|8680.6|8643.1|8674.6|8637.1|0
1624551000000|2021-06-24 16:10:00|8679.7|8642.2|8679.6|8642.1|8680.7|8643.2|8678.6|8641.1|0
1624551300000|2021-06-24 16:15:00|8679.8|8642.3|8679.6|8642.1|8680.7|8643.2|8678.6|8641.1|0
1624551600000|2021-06-24 16:20:00|8680.1|8642.6|8673.6|8636.1|8680.1|8642.6|8671.6|8634.1|0
1624551900000|2021-06-24 16:25:00|8676.6|8639.1|8681|8643.5|8681.1|8643.6|8676.1|8638.6|0
1624552200000|2021-06-24 16:30:00|8680.6|8643.1|8681.1|8643.6|8681.1|8643.6|8679.6|8642.1|0
1624552500000|2021-06-24 16:35:00|8681|8643.5|8675.8|8650.8|8681.1|8650.8|8675.8|8642.1|0
1624552800000|2021-06-24 16:40:00|8675.9|8650.9|8682.2|8657.2|8685.5|8657.2|8675.9|8644|0
1624553100000|2021-06-24 16:45:00|8682.1|8657.1|8688.7|8663.7|8696.3|8665.7|8682.1|8653.4|0
1624553400000|2021-06-24 16:50:00|8689.7|8664.7|8687.9|8650.4|8695.9|8666.2|8682.2|8650.4|0
1624553700000|2021-06-24 16:55:00|8682.2|8657.2|8688.9|8651.4|8696.1|8665.6|8680.7|8649.9|0
1624554000000|2021-06-24 17:00:00|8688.8|8651.3|8679.9|8642.4|8695.9|8665.7|8678.4|8640.9|0
1624554300000|2021-06-24 17:05:00|8680.4|8642.9|8684.4|8646.9|8685.4|8647.9|8679.9|8642.4|0
1624554600000|2021-06-24 17:10:00|8685.4|8647.9|8703|8665.5|8703.5|8666|8683.4|8645.9|0
1624554900000|2021-06-24 17:15:00|8703.5|8666|8704.5|8667|8707|8669.5|8702.4|8664.9|0
1624555200000|2021-06-24 17:20:00|8705|8667.5|8706|8668.5|8707|8669.5|8704.6|8667.1|0
1624555500000|2021-06-24 17:25:00|8706.5|8669|8704.5|8667|8706.5|8669|8703|8665.5|0
1624555800000|2021-06-24 17:30:00|8705|8667.5|8702|8664.5|8706|8668.5|8699.5|8662|0
1624556100000|2021-06-24 17:35:00|8702.2|8664.7|8703|8665.5|8706|8668.5|8700|8662.5|0
1624556400000|2021-06-24 17:40:00|8703.5|8666|8695|8657.5|8705.1|8667.6|8694.5|8657|0
1624556700000|2021-06-24 17:45:00|8694.8|8657.3|8684.6|8647.1|8697.2|8668.5|8675.1|8637.6|1
1624557000000|2021-06-24 17:50:00|8685.6|8648.1|8682.1|8644.6|8686.1|8648.6|8676.6|8639.1|0
1624557300000|2021-06-24 17:55:00|8682.6|8645.1|8680|8642.5|8687.5|8650|8677.5|8640|0
1624557600000|2021-06-24 18:00:00|8680.2|8642.7|8683.6|8646.1|8685|8647.5|8679.5|8642|0
1624557900000|2021-06-24 18:05:00|8685.1|8647.6|8669.1|8631.6|8685.6|8648.1|8669.1|8631.6|0
1624558200000|2021-06-24 18:10:00|8668.1|8630.6|8666.1|8628.6|8675.6|8638.1|8661.1|8623.6|0
1624558500000|2021-06-24 18:15:00|8665.6|8628.1|8662.6|8625.1|8668.6|8631.1|8661.1|8623.6|0
1624582800000|2021-06-25 01:00:00|8663.3|8625.8|8662.3|8624.8|8684.3|8646.8|8658.8|8621.3|0
1624583100000|2021-06-25 01:05:00|8661.8|8624.3|8663.3|8625.8|8663.3|8625.8|8661.8|8624.3|0
1624583700000|2021-06-25 01:15:00|8663.4|8625.9|8668.3|8630.8|8668.3|8630.8|8663.4|8625.9|0
1624584000000|2021-06-25 01:20:00|8668.6|8631.1|8674.8|8637.3|8675.4|8637.9|8668.6|8631.1|0
1624584300000|2021-06-25 01:25:00|8674.9|8637.4|8684.3|8646.8|8684.3|8646.8|8673.8|8636.3|0
1624584600000|2021-06-25 01:30:00|8678.8|8641.3|8673.4|8635.9|8678.8|8641.3|8672.9|8635.4|0
1624584900000|2021-06-25 01:35:00|8673.9|8636.4|8675.9|8638.4|8676.4|8638.9|8673.8|8636.3|0
1624585200000|2021-06-25 01:40:00|8675.4|8637.9|8674.4|8636.9|8676.9|8639.4|8673.9|8636.4|0
1624585500000|2021-06-25 01:45:00|8673.9|8636.4|8675.9|8638.4|8676.4|8638.9|8673.4|8635.9|0
1624585800000|2021-06-25 01:50:00|8676|8638.5|8676|8638.5|8676.4|8638.9|8675.4|8637.9|0
1624586100000|2021-06-25 01:55:00|8676.4|8638.9|8674.9|8637.4|8676.4|8638.9|8674.4|8636.9|0
1624586400000|2021-06-25 02:00:00|8675.1|8637.6|8677.4|8639.9|8677.4|8639.9|8675.1|8637.6|0
1624586700000|2021-06-25 02:05:00|8678.9|8641.4|8672.4|8634.9|8679.4|8641.9|8672.4|8634.9|0
1624587000000|2021-06-25 02:10:00|8672.2|8634.7|8669.9|8632.4|8672.4|8634.9|8666.9|8629.4|0
1624587300000|2021-06-25 02:15:00|8669.7|8632.2|8667.4|8629.9|8669.7|8632.2|8667.4|8629.9|0
1624587600000|2021-06-25 02:20:00|8667.3|8629.8|8666.9|8629.4|8667.4|8629.9|8666.9|8629.4|0
1624587900000|2021-06-25 02:25:00|8667.4|8629.9|8666.9|8629.4|8667.4|8629.9|8666.9|8629.4|0
1624588500000|2021-06-25 02:35:00|8667|8629.5|8668|8630.5|8668|8630.5|8667|8629.5|0
1624588800000|2021-06-25 02:40:00|8668.1|8630.6|8668.5|8631|8668.5|8631|8668.1|8630.6|0
1624589700000|2021-06-25 02:55:00|8668.4|8630.9|8668|8630.5|8668.4|8630.9|8668|8630.5|0
1624590000000|2021-06-25 03:00:00|8667.8|8630.3|8667|8629.5|8667.8|8630.3|8667|8629.5|0
1624590300000|2021-06-25 03:05:00|8667.1|8629.6|8667|8629.5|8667.1|8629.6|8667|8629.5|0
1624590600000|2021-06-25 03:10:00|8670.2|8632.7|8670.7|8633.2|8670.7|8633.2|8670.2|8632.7|0
1624591800000|2021-06-25 03:30:00|8672.6|8635.1|8671.7|8634.2|8672.6|8635.1|8671.2|8633.7|0
1624592100000|2021-06-25 03:35:00|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|0
1624592400000|2021-06-25 03:40:00|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|0
1624593000000|2021-06-25 03:50:00|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1624593600000|2021-06-25 04:00:00|8671|8633.5|8670.4|8632.9|8671|8633.5|8670.4|8632.9|0
1624595700000|2021-06-25 04:35:00|8670.8|8633.3|8670.4|8632.9|8670.8|8633.3|8669.9|8632.4|0
1624596000000|2021-06-25 04:40:00|8670.3|8632.8|8670.4|8632.9|8670.4|8632.9|8669.9|8632.4|0
1624596600000|2021-06-25 04:50:00|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1624596900000|2021-06-25 04:55:00|8670.4|8632.9|8669.9|8632.4|8670.9|8633.4|8669.9|8632.4|0
1624597500000|2021-06-25 05:05:00|8670|8632.5|8670|8632.5|8670|8632.5|8670|8632.5|0
1624597800000|2021-06-25 05:10:00|8670.1|8632.6|8670.5|8633|8670.5|8633|8670.1|8632.6|0
1624598100000|2021-06-25 05:15:00|8670.4|8632.9|8670|8632.5|8670.4|8632.9|8670|8632.5|0
1624598700000|2021-06-25 05:25:00|8669.9|8632.4|8669.5|8632|8669.9|8632.4|8669.5|8632|0
1624599000000|2021-06-25 05:30:00|8670.5|8633|8674.5|8637|8676|8638.5|8670.5|8633|0
1624599300000|2021-06-25 05:35:00|8671|8633.5|8672|8634.5|8673|8635.5|8670.5|8633|0
1624599600000|2021-06-25 05:40:00|8672.5|8635|8669.5|8632|8672.5|8635|8669|8631.5|0
1624599900000|2021-06-25 05:45:00|8669.7|8632.2|8670.5|8633|8670.5|8633|8669.7|8632.2|0
1624600200000|2021-06-25 05:50:00|8670.4|8632.9|8672|8634.5|8672|8634.5|8670|8632.5|0
1624600500000|2021-06-25 05:55:00|8672.5|8635|8676.5|8639|8676.5|8639|8672.5|8635|0
1624600800000|2021-06-25 06:00:00|8676.8|8639.3|8679.5|8642|8682|8644.5|8676.8|8639.3|0
1624601100000|2021-06-25 06:05:00|8679|8641.5|8678|8640.5|8681|8643.5|8678|8640.5|0
1624601400000|2021-06-25 06:10:00|8678.5|8641|8678.5|8641|8678.5|8641|8678.5|8641|0
1624601700000|2021-06-25 06:15:00|8688|8650.5|8689.1|8651.6|8689.6|8652.1|8680.5|8643|0
1624602000000|2021-06-25 06:20:00|8692.6|8655.1|8689.6|8652.1|8692.6|8655.1|8688.1|8650.6|0
1624602300000|2021-06-25 06:25:00|8688.4|8650.9|8682.1|8644.6|8688.4|8650.9|8681.1|8643.6|0
1624602600000|2021-06-25 06:30:00|8680.6|8643.1|8684.6|8647.1|8684.6|8647.1|8680.6|8643.1|0
1624602900000|2021-06-25 06:35:00|8684.1|8646.6|8685.6|8648.1|8685.6|8648.1|8684.1|8646.6|0
1624603200000|2021-06-25 06:40:00|8684.1|8646.6|8685.1|8647.6|8686.1|8648.6|8684.1|8646.6|0
1624603500000|2021-06-25 06:45:00|8685.6|8648.1|8679.1|8641.6|8690.1|8652.6|8679.1|8641.6|0
1624603800000|2021-06-25 06:50:00|8680.7|8643.2|8688.1|8650.6|8689.1|8651.6|8680.7|8643.2|0
1624604100000|2021-06-25 06:55:00|8688|8650.5|8684.7|8647.2|8688|8650.5|8682.1|8644.6|0
1624604400000|2021-06-25 07:00:00|8685.1|8647.6|8688.1|8650.6|8688.1|8650.6|8684.6|8647.1|0
1624604700000|2021-06-25 07:05:00|8688.2|8650.7|8689.1|8651.6|8689.1|8651.6|8688.2|8650.7|0
1624605000000|2021-06-25 07:10:00|8689.6|8652.1|8710.6|8673.1|8711.1|8673.6|8689.6|8652.1|0
1624605300000|2021-06-25 07:15:00|8711.1|8673.6|8710.6|8673.1|8715.6|8678.1|8710.1|8672.6|0
1624605600000|2021-06-25 07:20:00|8713.6|8676.1|8700.6|8663.1|8713.6|8676.1|8700.6|8663.1|0
1624605900000|2021-06-25 07:25:00|8701.1|8663.6|8704.1|8666.6|8704.1|8666.6|8701.1|8663.6|0
1624606200000|2021-06-25 07:30:00|8704.2|8666.7|8703.2|8665.7|8707.7|8670.2|8702.7|8665.2|0
1624606500000|2021-06-25 07:35:00|8705.2|8667.7|8702.7|8665.2|8705.2|8667.7|8702.2|8664.7|0
1624606800000|2021-06-25 07:40:00|8702.8|8665.3|8705.2|8667.7|8705.2|8667.7|8702.7|8665.2|0
1624607100000|2021-06-25 07:45:00|8704.7|8667.2|8705.2|8667.7|8710.2|8672.7|8704.2|8666.7|0
1624607400000|2021-06-25 07:50:00|8704.7|8667.2|8706.7|8669.2|8706.7|8669.2|8704.7|8667.2|0
1624607700000|2021-06-25 07:55:00|8706.8|8669.3|8713.7|8676.2|8713.7|8676.2|8706.8|8669.3|0
1624608000000|2021-06-25 08:00:00|8713.6|8676.1|8708.7|8671.2|8713.6|8676.1|8708.7|8671.2|0
1624608300000|2021-06-25 08:05:00|8709.2|8671.7|8708.7|8671.2|8709.2|8671.7|8708.7|8671.2|0
1624608600000|2021-06-25 08:10:00|8705.2|8667.7|8707.2|8669.7|8707.2|8669.7|8703.7|8666.2|0
1624608900000|2021-06-25 08:15:00|8706.7|8669.2|8708.2|8670.7|8708.7|8671.2|8706.7|8669.2|0
1624609200000|2021-06-25 08:20:00|8707.7|8670.2|8708.7|8671.2|8711.7|8674.2|8707.7|8670.2|0
1624609500000|2021-06-25 08:25:00|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|0
1624609800000|2021-06-25 08:30:00|8708.7|8671.2|8707.7|8670.2|8708.7|8671.2|8707.2|8669.7|0
1624610100000|2021-06-25 08:35:00|8707.2|8669.7|8706.2|8668.7|8707.7|8670.2|8705.2|8667.7|0
1624610400000|2021-06-25 08:40:00|8706.3|8668.8|8708.3|8670.8|8708.3|8670.8|8706.3|8668.8|0
1624610700000|2021-06-25 08:45:00|8707.8|8670.3|8708.8|8671.3|8709.3|8671.8|8706.8|8669.3|0
1624611000000|2021-06-25 08:50:00|8708.9|8671.4|8707.3|8669.8|8709.3|8671.8|8704.8|8667.3|0
1624611300000|2021-06-25 08:55:00|8707.4|8669.9|8708.8|8671.3|8708.8|8671.3|8707.3|8669.8|0
1624611600000|2021-06-25 09:00:00|8709.3|8671.8|8709.8|8672.3|8709.8|8672.3|8709.3|8671.8|0
1624611900000|2021-06-25 09:05:00|8709.9|8672.4|8716.8|8679.3|8716.8|8679.3|8709.9|8672.4|0
1624612200000|2021-06-25 09:10:00|8716.3|8678.8|8710.3|8672.8|8716.3|8678.8|8706.8|8669.3|0
1624612500000|2021-06-25 09:15:00|8710.8|8673.3|8710.8|8673.3|8710.8|8673.3|8710.8|8673.3|0
1624612800000|2021-06-25 09:20:00|8710.7|8673.2|8702.8|8665.3|8710.7|8673.2|8702.8|8665.3|0
1624613100000|2021-06-25 09:25:00|8703.2|8665.7|8704.3|8666.8|8704.8|8667.3|8703.2|8665.7|0
1624613400000|2021-06-25 09:30:00|8704.4|8666.9|8706.3|8668.8|8707.3|8669.8|8703.8|8666.3|0
1624613700000|2021-06-25 09:35:00|8706.1|8668.6|8688.8|8651.3|8706.1|8668.6|8688.8|8651.3|0
1624614000000|2021-06-25 09:40:00|8689.1|8651.6|8689.8|8652.3|8690.3|8652.8|8684.8|8647.3|0
1624614300000|2021-06-25 09:45:00|8689.3|8651.8|8689.8|8652.3|8690.8|8653.3|8689.3|8651.8|0
1624614600000|2021-06-25 09:50:00|8689.7|8652.2|8700.3|8662.8|8702.8|8665.3|8687.8|8650.3|0
1624614900000|2021-06-25 09:55:00|8699.8|8662.3|8701.4|8663.9|8704.4|8666.9|8697.9|8660.4|0
1624615200000|2021-06-25 10:00:00|8701.9|8664.4|8705.9|8668.4|8707.4|8669.9|8701.9|8664.4|0
1624615500000|2021-06-25 10:05:00|8706.9|8669.4|8706.9|8669.4|8707.4|8669.9|8706.9|8669.4|0
1624615800000|2021-06-25 10:10:00|8707.1|8669.6|8713.4|8675.9|8713.9|8676.4|8707.1|8669.6|0
1624616100000|2021-06-25 10:15:00|8713.9|8676.4|8712.9|8675.4|8713.9|8676.4|8712.9|8675.4|0
1624616400000|2021-06-25 10:20:00|8712.4|8674.9|8705.9|8668.4|8712.4|8674.9|8705.4|8667.9|0
1624616700000|2021-06-25 10:25:00|8706|8668.5|8699.9|8662.4|8707.9|8670.4|8699.4|8661.9|0
1624617000000|2021-06-25 10:30:00|8698.7|8661.2|8695.4|8657.9|8698.7|8661.2|8691.9|8654.4|0
1624617300000|2021-06-25 10:35:00|8695.5|8658|8695.4|8657.9|8695.8|8658.3|8695.4|8657.9|0
1624617600000|2021-06-25 10:40:00|8693.4|8655.9|8688.9|8651.4|8694.4|8656.9|8688.5|8651|0
1624617900000|2021-06-25 10:45:00|8689|8651.5|8677.4|8639.9|8689.9|8652.4|8677.4|8639.9|0
1624618200000|2021-06-25 10:50:00|8677.6|8640.1|8679.9|8642.4|8679.9|8642.4|8677.6|8640.1|0
1624618500000|2021-06-25 10:55:00|8680|8642.5|8684.4|8646.9|8684.4|8646.9|8680|8642.5|0
1624618800000|2021-06-25 11:00:00|8684.6|8647.1|8691.9|8654.4|8692.9|8655.4|8684.6|8647.1|0
1624619100000|2021-06-25 11:05:00|8692|8654.5|8696|8658.5|8697.4|8659.9|8692|8654.5|0
1624619400000|2021-06-25 11:10:00|8695.1|8657.6|8688|8650.5|8695.1|8657.6|8688|8650.5|0
1624619700000|2021-06-25 11:15:00|8689.5|8652|8689.5|8652|8689.5|8652|8689.5|8652|0
1624620300000|2021-06-25 11:25:00|8688.5|8651|8684.5|8647|8688.5|8651|8684.5|8647|0
1624620600000|2021-06-25 11:30:00|8684.3|8646.8|8686.5|8649|8686.5|8649|8683.5|8646|0
1624620900000|2021-06-25 11:35:00|8686|8648.5|8685.5|8648|8686|8648.5|8685|8647.5|0
1624621200000|2021-06-25 11:40:00|8685.6|8648.1|8685.5|8648|8686|8648.5|8685.5|8648|0
1624621500000|2021-06-25 11:45:00|8685.6|8648.1|8686.5|8649|8687|8649.5|8685|8647.5|0
1624621800000|2021-06-25 11:50:00|8686.6|8649.1|8688|8650.5|8688|8650.5|8686|8648.5|0
1624622100000|2021-06-25 11:55:00|8687.8|8650.3|8678.5|8641|8687.8|8650.3|8678|8640.5|0
1624622400000|2021-06-25 12:00:00|8678|8640.5|8691|8653.5|8691|8653.5|8678|8640.5|0
1624622700000|2021-06-25 12:05:00|8690.9|8653.4|8685|8647.5|8695.5|8658|8685|8647.5|0
1624623000000|2021-06-25 12:10:00|8684.5|8647|8699|8661.5|8699.5|8662|8683|8645.5|0
1624623300000|2021-06-25 12:15:00|8699.1|8661.6|8698.5|8661|8702.5|8665|8697|8659.5|0
1624623600000|2021-06-25 12:20:00|8699|8661.5|8704.6|8667.1|8704.6|8667.1|8699|8661.5|0
1624623900000|2021-06-25 12:25:00|8705.1|8667.6|8703.6|8666.1|8708.1|8670.6|8703.6|8666.1|0
1624624200000|2021-06-25 12:30:00|8705.1|8667.6|8710.1|8672.6|8713.6|8676.1|8704.1|8666.6|0
1624624500000|2021-06-25 12:35:00|8709.3|8671.8|8704.1|8666.6|8709.3|8671.8|8704.1|8666.6|0
1624624800000|2021-06-25 12:40:00|8702.6|8665.1|8713.6|8676.1|8713.6|8676.1|8702.1|8664.6|0
1624625100000|2021-06-25 12:45:00|8713.1|8675.6|8715.1|8677.6|8726.6|8689.1|8713.1|8675.6|0
1624625400000|2021-06-25 12:50:00|8717.6|8680.1|8716.6|8679.1|8718.1|8680.6|8712.1|8674.6|0
1624625700000|2021-06-25 12:55:00|8716.7|8679.2|8708.8|8671.3|8717.6|8680.1|8707.1|8669.6|0
1624626000000|2021-06-25 13:00:00|8709.6|8672.1|8714.6|8677.1|8717.6|8680.1|8709.6|8672.1|0
1624626300000|2021-06-25 13:05:00|8713.1|8675.6|8719.6|8682.1|8724.1|8686.6|8713.1|8675.6|0
1624626600000|2021-06-25 13:10:00|8719.8|8682.3|8723.1|8685.6|8725.2|8687.7|8719.6|8682.1|0
1624626900000|2021-06-25 13:15:00|8724.1|8686.6|8723.1|8685.6|8726.6|8689.1|8722.6|8685.1|0
1624627200000|2021-06-25 13:20:00|8725.6|8688.1|8726.6|8689.1|8727.1|8689.6|8724.1|8686.6|0
1624627500000|2021-06-25 13:25:00|8726.7|8689.2|8729|8691.5|8735.6|8698.1|8726.7|8689.2|0
1624627800000|2021-06-25 13:30:00|8730.5|8693|8725.5|8688|8732.6|8695.1|8710.6|8673.1|0
1624628100000|2021-06-25 13:35:00|8725.4|8687.9|8733.5|8696|8733.5|8696|8722.5|8685|0
1624628400000|2021-06-25 13:40:00|8733|8695.5|8733.1|8695.6|8736.1|8698.6|8726|8688.5|0
1624628700000|2021-06-25 13:45:00|8732.6|8695.1|8725.7|8688.2|8732.6|8695.1|8721.1|8683.6|0
1624629000000|2021-06-25 13:50:00|8726.1|8688.6|8728.5|8691|8733|8695.5|8726.1|8688.6|0
1624629300000|2021-06-25 13:55:00|8728.4|8690.9|8714.5|8677|8728.5|8691|8713.4|8675.9|0
1624629600000|2021-06-25 14:00:00|8716|8678.5|8723|8685.5|8729|8691.5|8716|8678.5|0
1624629900000|2021-06-25 14:05:00|8723.5|8686|8727.1|8689.6|8727.5|8690|8720.5|8683|0
1624630200000|2021-06-25 14:10:00|8727.5|8690|8709.5|8672|8727.5|8690|8709.5|8672|0
1624630500000|2021-06-25 14:15:00|8709.4|8671.9|8721|8683.5|8725|8687.5|8709|8671.5|0
1624630800000|2021-06-25 14:20:00|8710|8672.5|8710.5|8673|8716.2|8678.7|8707.5|8670|0
1624631100000|2021-06-25 14:25:00|8711.5|8674|8730.8|8693.3|8730.8|8693.3|8711.5|8674|0
1624631400000|2021-06-25 14:30:00|8732.5|8695|8745.5|8708|8750|8712.5|8732.5|8695|0
1624631700000|2021-06-25 14:35:00|8746|8708.5|8741.1|8703.6|8751.5|8714|8741.1|8703.6|0
1624632000000|2021-06-25 14:40:00|8740.1|8702.6|8745.1|8707.6|8745.1|8707.6|8739.1|8701.6|0
1624632300000|2021-06-25 14:45:00|8745|8707.5|8735.1|8697.6|8745|8707.5|8730.1|8692.6|0
1624632600000|2021-06-25 14:50:00|8735.6|8698.1|8733.1|8695.6|8737.6|8700.1|8730.6|8693.1|0
1624632900000|2021-06-25 14:55:00|8733.2|8695.7|8732.2|8694.7|8736.1|8698.6|8728.1|8690.6|0
1624633200000|2021-06-25 15:00:00|8732.6|8695.1|8724.1|8686.6|8733.6|8696.1|8724.1|8686.6|0
1624633500000|2021-06-25 15:05:00|8723.6|8686.1|8718.6|8681.1|8723.6|8686.1|8715.1|8677.6|0
1624633800000|2021-06-25 15:10:00|8720.1|8682.6|8710.6|8673.1|8720.1|8682.6|8708.6|8671.1|0
1624634100000|2021-06-25 15:15:00|8711|8673.5|8717.6|8680.1|8717.6|8680.1|8711|8673.5|0
1624634400000|2021-06-25 15:20:00|8715.6|8678.1|8700.6|8663.1|8715.6|8678.1|8700.6|8663.1|0
1624634700000|2021-06-25 15:25:00|8700.1|8662.6|8709.1|8671.6|8709.1|8671.6|8699.6|8662.1|0
1624635000000|2021-06-25 15:30:00|8709|8671.5|8716.1|8678.6|8719.6|8682.1|8706.1|8668.6|0
1624635300000|2021-06-25 15:35:00|8714.6|8677.1|8721.1|8683.6|8721.6|8684.1|8713.1|8675.6|0
1624635600000|2021-06-25 15:40:00|8721.6|8684.1|8717.1|8679.6|8726.6|8689.1|8717.1|8679.6|0
1624635900000|2021-06-25 15:45:00|8717.3|8679.8|8710.1|8672.6|8718.1|8680.6|8709.1|8671.6|0
1624636200000|2021-06-25 15:50:00|8709.1|8671.6|8703.2|8665.7|8712.6|8675.1|8701.7|8664.2|0
1624636500000|2021-06-25 15:55:00|8702.2|8664.7|8704.7|8667.2|8706.7|8669.2|8702.2|8664.7|0
1624636800000|2021-06-25 16:00:00|8704.5|8667|8691.2|8653.7|8705.3|8667.8|8691.2|8653.7|0
1624637100000|2021-06-25 16:05:00|8690.2|8652.7|8691.2|8653.7|8692.7|8655.2|8676.2|8638.7|0
1624637400000|2021-06-25 16:10:00|8691.4|8653.9|8689.7|8652.2|8694.2|8656.7|8688.7|8651.2|0
1624637700000|2021-06-25 16:15:00|8689.2|8651.7|8688|8650.5|8693.2|8655.7|8687.2|8649.7|0
1624638000000|2021-06-25 16:20:00|8687.2|8649.7|8693.2|8655.7|8695.2|8657.7|8687.2|8649.7|0
1624638300000|2021-06-25 16:25:00|8692.7|8655.2|8690.7|8653.2|8695.2|8657.7|8686.7|8649.2|0
1624638600000|2021-06-25 16:30:00|8691.2|8653.7|8688.7|8651.2|8693.7|8656.2|8688.2|8650.7|0
1624638900000|2021-06-25 16:35:00|8688.9|8651.4|8693.1|8655.6|8697.7|8660.2|8688.7|8651.2|0
1624639200000|2021-06-25 16:40:00|8692.6|8655.1|8682.5|8645|8692.6|8655.1|8682.5|8645|0
1624639500000|2021-06-25 16:45:00|8683|8645.5|8694|8656.5|8694|8656.5|8683|8645.5|0
1624639800000|2021-06-25 16:50:00|8694.1|8656.6|8696|8658.5|8696.5|8659|8689|8651.5|0
1624640100000|2021-06-25 16:55:00|8695.5|8658|8688.5|8651|8695.5|8658|8687.5|8650|0
1624640400000|2021-06-25 17:00:00|8688.6|8651.1|8694.5|8657|8695|8657.5|8688.5|8651|0
1624640700000|2021-06-25 17:05:00|8695|8657.5|8695.5|8658|8698.5|8661|8695|8657.5|0
1624641000000|2021-06-25 17:10:00|8695|8657.5|8692.5|8655|8695.5|8658|8691|8653.5|0
1624641300000|2021-06-25 17:15:00|8692|8654.5|8688.6|8651.1|8693.6|8656.1|8688|8650.5|0
1624641600000|2021-06-25 17:20:00|8688.5|8651|8693.6|8656.1|8695.1|8657.6|8686.1|8648.6|0
1624641900000|2021-06-25 17:25:00|8693.9|8656.4|8692.6|8655.1|8699.1|8661.6|8691.6|8654.1|0
1624642200000|2021-06-25 17:30:00|8692.8|8655.3|8690.6|8653.1|8696.1|8658.6|8690.6|8653.1|0
1624642500000|2021-06-25 17:35:00|8688.1|8650.6|8693.6|8656.1|8695.6|8658.1|8685.1|8647.6|0
1624642800000|2021-06-25 17:40:00|8693.5|8656|8687.6|8650.1|8693.5|8656|8686.1|8648.6|0
1624643100000|2021-06-25 17:45:00|8688.6|8651.1|8686.1|8648.6|8688.6|8651.1|8682.1|8644.6|0
1624643400000|2021-06-25 17:50:00|8687.6|8650.1|8685.2|8647.7|8693.1|8655.6|8681.1|8643.6|0
1624643700000|2021-06-25 17:55:00|8685.6|8648.1|8686.1|8648.6|8688.1|8650.6|8680.6|8643.1|0
1624644000000|2021-06-25 18:00:00|8687.6|8650.1|8687.1|8649.6|8691.6|8654.1|8682.1|8644.6|0
1624644300000|2021-06-25 18:05:00|8681.6|8644.1|8697.6|8660.1|8697.6|8660.1|8671.5|8634|0
1624644600000|2021-06-25 18:10:00|8697.1|8659.6|8709.6|8672.1|8716.6|8679.1|8694.6|8657.1|0
1624644900000|2021-06-25 18:15:00|8709.8|8672.3|8719.2|8681.7|8722.3|8684.8|8709.8|8672.3|0
1624842000000|2021-06-28 01:00:00|8718.7|8681.2|8715.4|8677.9|8725.7|8688.2|8700.2|8662.7|0
1624842300000|2021-06-28 01:05:00|8713.7|8676.2|8699.7|8662.2|8713.7|8676.2|8699.7|8662.2|0
1624842600000|2021-06-28 01:10:00|8699.2|8661.7|8686.7|8649.2|8699.7|8662.2|8686.7|8649.2|0
1624842900000|2021-06-28 01:15:00|8681.2|8643.7|8687.2|8649.7|8687.7|8650.2|8675.7|8638.2|0
1624843200000|2021-06-28 01:20:00|8687.7|8650.2|8690.7|8653.2|8692.2|8654.7|8687.2|8649.7|0
1624843500000|2021-06-28 01:25:00|8691|8653.5|8689.7|8652.2|8694.2|8656.7|8689.7|8652.2|0
1624843800000|2021-06-28 01:30:00|8690.2|8652.7|8691.7|8654.2|8692.2|8654.7|8689.7|8652.2|0
1624844100000|2021-06-28 01:35:00|8692.7|8655.2|8706.2|8668.7|8706.2|8668.7|8692.7|8655.2|0
1624844400000|2021-06-28 01:40:00|8705.7|8668.2|8686.7|8649.2|8705.7|8668.2|8686.7|8649.2|0
1624844700000|2021-06-28 01:45:00|8685.2|8647.7|8690.8|8653.3|8693.2|8655.7|8684.2|8646.7|0
1624845000000|2021-06-28 01:50:00|8691.3|8653.8|8693.8|8656.3|8694.7|8657.2|8690.8|8653.3|0
1624845300000|2021-06-28 01:55:00|8693.7|8656.2|8702.3|8664.8|8702.3|8664.8|8693.3|8655.8|0
1624845600000|2021-06-28 02:00:00|8703.8|8666.3|8700.8|8663.3|8706.3|8668.8|8698.3|8660.8|0
1624845900000|2021-06-28 02:05:00|8700.7|8663.2|8699.3|8661.8|8700.7|8663.2|8697.7|8660.2|0
1624846200000|2021-06-28 02:10:00|8699.2|8661.7|8694.7|8657.2|8699.2|8661.7|8694.7|8657.2|0
1624846500000|2021-06-28 02:15:00|8693.8|8656.3|8689.3|8651.8|8693.8|8656.3|8689.3|8651.8|0
1624846800000|2021-06-28 02:20:00|8688.8|8651.3|8697.3|8659.8|8697.9|8660.4|8688.8|8651.3|0
1624847100000|2021-06-28 02:25:00|8696.3|8658.8|8694.3|8656.8|8696.8|8659.3|8693.3|8655.8|0
1624847400000|2021-06-28 02:30:00|8697.3|8659.8|8696.3|8658.8|8697.8|8660.3|8696.3|8658.8|0
1624847700000|2021-06-28 02:35:00|8697.3|8659.8|8698.8|8661.3|8698.8|8661.3|8697.3|8659.8|0
1624848000000|2021-06-28 02:40:00|8698.6|8661.1|8712.3|8674.8|8712.3|8674.8|8696.3|8658.8|0
1624848300000|2021-06-28 02:45:00|8712.4|8674.9|8712.4|8674.9|8712.4|8674.9|8712.4|8674.9|0
1624848900000|2021-06-28 02:55:00|8712.9|8675.4|8713.4|8675.9|8713.9|8676.4|8712.9|8675.4|0
1624849200000|2021-06-28 03:00:00|8713.3|8675.8|8709.4|8671.9|8713.3|8675.8|8709.4|8671.9|0
1624849500000|2021-06-28 03:05:00|8709.3|8671.8|8708.9|8671.4|8709.3|8671.8|8708.9|8671.4|0
1624849800000|2021-06-28 03:10:00|8707.4|8669.9|8697.9|8660.4|8707.4|8669.9|8697.9|8660.4|0
1624850100000|2021-06-28 03:15:00|8697.7|8660.2|8684.9|8647.4|8697.7|8660.2|8680.4|8642.9|0
1624850400000|2021-06-28 03:20:00|8684.4|8646.9|8691.9|8654.4|8693.9|8656.4|8683.4|8645.9|0
1624850700000|2021-06-28 03:25:00|8692.4|8654.9|8687.9|8650.4|8692.4|8654.9|8687.9|8650.4|0
1624851000000|2021-06-28 03:30:00|8688.4|8650.9|8687.9|8650.4|8688.4|8650.9|8687.9|8650.4|0
1624851600000|2021-06-28 03:40:00|8687.2|8649.7|8682.4|8644.9|8687.2|8649.7|8682.4|8644.9|0
1624851900000|2021-06-28 03:45:00|8682.5|8645|8685.5|8648|8685.5|8648|8682.5|8645|0
1624852200000|2021-06-28 03:50:00|8687|8649.5|8693|8655.5|8693.5|8656|8687|8649.5|0
1624852500000|2021-06-28 03:55:00|8692.8|8655.3|8692.5|8655|8692.8|8655.3|8691.5|8654|0
1624852800000|2021-06-28 04:00:00|8692.4|8654.9|8691.5|8654|8692.4|8654.9|8691.5|8654|0
1624853100000|2021-06-28 04:05:00|8691.6|8654.1|8692.5|8655|8692.5|8655|8691.6|8654.1|0
1624853400000|2021-06-28 04:10:00|8692.4|8654.9|8691.5|8654|8692.4|8654.9|8691.5|8654|0
1624853700000|2021-06-28 04:15:00|8692|8654.5|8691.5|8654|8693|8655.5|8691.5|8654|0
1624854000000|2021-06-28 04:20:00|8691|8653.5|8690.5|8653|8691|8653.5|8690.5|8653|0
1624854300000|2021-06-28 04:25:00|8691.5|8654|8694|8656.5|8694|8656.5|8691|8653.5|0
1624854600000|2021-06-28 04:30:00|8693.5|8656|8692.5|8655|8693.5|8656|8690.5|8653|0
1624855500000|2021-06-28 04:45:00|8693|8655.5|8690.6|8653.1|8693|8655.5|8690.6|8653.1|0
1624856100000|2021-06-28 04:55:00|8690.5|8653|8690.1|8652.6|8690.5|8653|8690.1|8652.6|0
1624856400000|2021-06-28 05:00:00|8689.6|8652.1|8691.1|8653.6|8691.6|8654.1|8689.1|8651.6|0
1624857000000|2021-06-28 05:10:00|8688.6|8651.1|8688.6|8651.1|8688.6|8651.1|8688.6|8651.1|0
1624857300000|2021-06-28 05:15:00|8687.6|8650.1|8685.6|8648.1|8687.6|8650.1|8683.1|8645.6|0
1624858200000|2021-06-28 05:30:00|8686.2|8648.7|8700.6|8663.1|8700.6|8663.1|8686.2|8648.7|0
1624858800000|2021-06-28 05:40:00|8700.1|8662.6|8700.1|8662.6|8700.1|8662.6|8700.1|8662.6|0
1624859100000|2021-06-28 05:45:00|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|0
1624859400000|2021-06-28 05:50:00|8700.1|8662.6|8695.7|8658.2|8700.1|8662.6|8695.7|8658.2|0
1624859700000|2021-06-28 05:55:00|8696.2|8658.7|8699.7|8662.2|8700.2|8662.7|8696.2|8658.7|0
1624860000000|2021-06-28 06:00:00|8698.7|8661.2|8696.2|8658.7|8698.7|8661.2|8695.7|8658.2|0
1624860300000|2021-06-28 06:05:00|8695.7|8658.2|8697.7|8660.2|8697.7|8660.2|8695.2|8657.7|0
1624860600000|2021-06-28 06:10:00|8697.6|8660.1|8702.7|8665.2|8702.7|8665.2|8697.6|8660.1|0
1624860900000|2021-06-28 06:15:00|8702.5|8665|8702.2|8664.7|8702.5|8665|8700.7|8663.2|0
1624861200000|2021-06-28 06:20:00|8702|8664.5|8705.7|8668.2|8705.7|8668.2|8700.7|8663.2|0
1624861500000|2021-06-28 06:25:00|8705.6|8668.1|8704.2|8666.7|8705.6|8668.1|8702.7|8665.2|0
1624861800000|2021-06-28 06:30:00|8704.1|8666.6|8713.2|8675.7|8715.2|8677.7|8703.2|8665.7|0
1624862100000|2021-06-28 06:35:00|8712.9|8675.4|8712.2|8674.7|8714.7|8677.2|8712.2|8674.7|0
1624862400000|2021-06-28 06:40:00|8712.3|8674.8|8707.3|8669.8|8712.7|8675.2|8707.2|8669.7|0
1624862700000|2021-06-28 06:45:00|8707.8|8670.3|8710.3|8672.8|8710.3|8672.8|8707.3|8669.8|0
1624863000000|2021-06-28 06:50:00|8709.8|8672.3|8708.3|8670.8|8710.3|8672.8|8707.3|8669.8|0
1624863300000|2021-06-28 06:55:00|8708.2|8670.7|8711.3|8673.8|8711.3|8673.8|8708.2|8670.7|0
1624863600000|2021-06-28 07:00:00|8711.8|8674.3|8713.8|8676.3|8714.7|8677.2|8711.8|8674.3|0
1624863900000|2021-06-28 07:05:00|8713.9|8676.4|8721.8|8684.3|8721.9|8684.4|8713.9|8676.4|0
1624864200000|2021-06-28 07:10:00|8721.7|8684.2|8720.8|8683.3|8723.3|8685.8|8717.3|8679.8|0
1624864500000|2021-06-28 07:15:00|8720.3|8682.8|8720.8|8683.3|8721.8|8684.3|8720.3|8682.8|0
1624864800000|2021-06-28 07:20:00|8720.7|8683.2|8721.3|8683.8|8726.8|8689.3|8719.3|8681.8|0
1624865100000|2021-06-28 07:25:00|8721.4|8683.9|8718.3|8680.8|8722.3|8684.8|8714.9|8677.4|0
1624865400000|2021-06-28 07:30:00|8718.4|8680.9|8709.8|8672.3|8718.8|8681.3|8708.8|8671.3|0
1624865700000|2021-06-28 07:35:00|8709.3|8671.8|8709.8|8672.3|8710.3|8672.8|8708.8|8671.3|0
1624866000000|2021-06-28 07:40:00|8708.3|8670.8|8714.4|8676.9|8717.8|8680.3|8702.8|8665.3|0
1624866300000|2021-06-28 07:45:00|8714.1|8676.6|8711.9|8674.4|8714.1|8676.6|8710.9|8673.4|0
1624866600000|2021-06-28 07:50:00|8711.7|8674.2|8712.4|8674.9|8712.4|8674.9|8710.4|8672.9|0
1624866900000|2021-06-28 07:55:00|8712.3|8674.8|8723.4|8685.9|8723.4|8685.9|8711.9|8674.4|0
1624867200000|2021-06-28 08:00:00|8723.3|8685.8|8712.4|8674.9|8723.4|8685.9|8707.4|8669.9|0
1624867500000|2021-06-28 08:05:00|8711.9|8674.4|8711.9|8674.4|8712.4|8674.9|8706.9|8669.4|0
1624867800000|2021-06-28 08:10:00|8712.4|8674.9|8711.4|8673.9|8714.4|8676.9|8710.4|8672.9|0
1624868100000|2021-06-28 08:15:00|8710.9|8673.4|8711.9|8674.4|8711.9|8674.4|8710.9|8673.4|0
1624868400000|2021-06-28 08:20:00|8710.4|8672.9|8696.4|8658.9|8712.9|8675.4|8696.4|8658.9|0
1624868700000|2021-06-28 08:25:00|8695.9|8658.4|8690.4|8652.9|8695.9|8658.4|8689.4|8651.9|0
1624869000000|2021-06-28 08:30:00|8694.4|8656.9|8699.9|8662.4|8700.4|8662.9|8692.4|8654.9|0
1624869300000|2021-06-28 08:35:00|8700|8662.5|8701.9|8664.4|8702.9|8665.4|8698.9|8661.4|0
1624869600000|2021-06-28 08:40:00|8702.4|8664.9|8704.5|8667|8704.5|8667|8702.4|8664.9|0
1624869900000|2021-06-28 08:45:00|8705|8667.5|8704.5|8667|8705|8667.5|8704.5|8667|0
1624870200000|2021-06-28 08:50:00|8705|8667.5|8711|8673.5|8712|8674.5|8704.5|8667|0
1624870500000|2021-06-28 08:55:00|8711.5|8674|8718.5|8681|8724.5|8687|8710.5|8673|0
1624870800000|2021-06-28 09:00:00|8719|8681.5|8724|8686.5|8724.5|8687|8719|8681.5|0
1624871100000|2021-06-28 09:05:00|8724.5|8687|8723|8685.5|8724.5|8687|8722.5|8685|0
1624871400000|2021-06-28 09:10:00|8722.9|8685.4|8723|8685.5|8723|8685.5|8722.5|8685|0
1624871700000|2021-06-28 09:15:00|8723.3|8685.8|8727|8689.5|8727|8689.5|8723.3|8685.8|0
1624872000000|2021-06-28 09:20:00|8726|8688.5|8726|8688.5|8727|8689.5|8726|8688.5|0
1624872300000|2021-06-28 09:25:00|8725.5|8688|8725|8687.5|8726|8688.5|8725|8687.5|0
1624872600000|2021-06-28 09:30:00|8726|8688.5|8726|8688.5|8728.5|8691|8724.5|8687|0
1624872900000|2021-06-28 09:35:00|8726.2|8688.7|8727.5|8690|8727.5|8690|8726.2|8688.7|0
1624873200000|2021-06-28 09:40:00|8727.6|8690.1|8726.1|8688.6|8727.6|8690.1|8725.6|8688.1|0
1624873500000|2021-06-28 09:45:00|8726.5|8689|8744.1|8706.6|8744.1|8706.6|8726.5|8689|0
1624873800000|2021-06-28 09:50:00|8742.1|8704.6|8744.1|8706.6|8744.1|8706.6|8739.6|8702.1|0
1624874100000|2021-06-28 09:55:00|8743.6|8706.1|8744.1|8706.6|8744.1|8706.6|8743.6|8706.1|0
1624874400000|2021-06-28 10:00:00|8743.6|8706.1|8749.1|8711.6|8749.1|8711.6|8743.6|8706.1|0
1624874700000|2021-06-28 10:05:00|8749|8711.5|8751.6|8714.1|8751.6|8714.1|8748.6|8711.1|0
1624875000000|2021-06-28 10:10:00|8751.1|8713.6|8752.1|8714.6|8752.1|8714.6|8750.1|8712.6|0
1624875300000|2021-06-28 10:15:00|8755.6|8718.1|8753.6|8716.1|8759.1|8721.6|8753.6|8716.1|0
1624875600000|2021-06-28 10:20:00|8754.6|8717.1|8759.1|8721.6|8759.6|8722.1|8754.6|8717.1|0
1624875900000|2021-06-28 10:25:00|8758.6|8721.1|8757.6|8720.1|8758.6|8721.1|8757.6|8720.1|0
1624876200000|2021-06-28 10:30:00|8757.1|8719.6|8762.1|8724.6|8762.1|8724.6|8757.1|8719.6|0
1624876500000|2021-06-28 10:35:00|8761.6|8724.1|8759.6|8722.1|8762.1|8724.6|8759.6|8722.1|0
1624876800000|2021-06-28 10:40:00|8759.8|8722.3|8765.7|8728.2|8765.7|8728.2|8759.8|8722.3|0
1624877100000|2021-06-28 10:45:00|8766.2|8728.7|8767.2|8729.7|8768.7|8731.2|8766.2|8728.7|0
1624877400000|2021-06-28 10:50:00|8767.1|8729.6|8766.2|8728.7|8767.1|8729.6|8765.7|8728.2|0
1624877700000|2021-06-28 10:55:00|8766.1|8728.6|8765.7|8728.2|8766.2|8728.7|8765.7|8728.2|0
1624878000000|2021-06-28 11:00:00|8766.2|8728.7|8761.2|8723.7|8766.2|8728.7|8761.2|8723.7|0
1624878300000|2021-06-28 11:05:00|8761.1|8723.6|8755.2|8717.7|8761.2|8723.7|8755.2|8717.7|0
1624878600000|2021-06-28 11:10:00|8755|8717.5|8753.2|8715.7|8755|8717.5|8746.7|8709.2|0
1624878900000|2021-06-28 11:15:00|8753.3|8715.8|8759.7|8722.2|8761.2|8723.7|8753.3|8715.8|0
1624879200000|2021-06-28 11:20:00|8762.7|8725.2|8760.7|8723.2|8765.7|8728.2|8760.7|8723.2|0
1624879500000|2021-06-28 11:25:00|8760.2|8722.7|8752.7|8715.2|8760.2|8722.7|8751.2|8713.7|0
1624879800000|2021-06-28 11:30:00|8750.7|8713.2|8745.2|8707.7|8752.2|8714.7|8744.7|8707.2|0
1624880100000|2021-06-28 11:35:00|8744.7|8707.2|8748.2|8710.7|8754.2|8716.7|8744.2|8706.7|0
1624880400000|2021-06-28 11:40:00|8751.2|8713.7|8751.8|8714.3|8751.8|8714.3|8750.2|8712.7|0
1624880700000|2021-06-28 11:45:00|8752.3|8714.8|8749.8|8712.3|8752.8|8715.3|8749.8|8712.3|0
1624881000000|2021-06-28 11:50:00|8749.7|8712.2|8747.8|8710.3|8749.8|8712.3|8747.3|8709.8|0
1624881300000|2021-06-28 11:55:00|8746.8|8709.3|8750.7|8713.2|8750.8|8713.3|8725.7|8700.3|1
1624881600000|2021-06-28 12:00:00|8750.3|8712.8|8747.7|8710.2|8750.3|8712.8|8745.3|8707.8|0
1624881900000|2021-06-28 12:05:00|8747.3|8709.8|8757.8|8720.3|8761.8|8724.3|8746.3|8708.8|0
1624882200000|2021-06-28 12:10:00|8756.8|8719.3|8761.8|8724.3|8762.3|8724.8|8756.8|8719.3|0
1624882500000|2021-06-28 12:15:00|8761.9|8724.4|8763.3|8725.8|8763.3|8725.8|8761.8|8724.3|0
1624882800000|2021-06-28 12:20:00|8763.2|8725.7|8759.3|8721.8|8763.2|8725.7|8759.3|8721.8|0
1624883100000|2021-06-28 12:25:00|8758.8|8721.3|8758.3|8720.8|8766.8|8729.3|8756.3|8718.8|0
1624883400000|2021-06-28 12:30:00|8758.8|8721.3|8764.3|8726.8|8764.3|8726.8|8758.8|8721.3|0
1624883700000|2021-06-28 12:35:00|8763.8|8726.3|8757.8|8720.3|8763.8|8726.3|8756.8|8719.3|0
1624884000000|2021-06-28 12:40:00|8757.3|8719.8|8762.3|8724.8|8762.3|8724.8|8756.8|8719.3|0
1624884300000|2021-06-28 12:45:00|8762.8|8725.3|8765.3|8727.8|8766.3|8728.8|8762.8|8725.3|0
1624884600000|2021-06-28 12:50:00|8765.4|8727.9|8770.8|8733.3|8770.8|8733.3|8765.3|8727.8|0
1624884900000|2021-06-28 12:55:00|8769.8|8732.3|8768.8|8731.3|8769.9|8732.4|8767.8|8730.3|0
1624885200000|2021-06-28 13:00:00|8768.5|8731|8764.8|8727.3|8769.8|8732.3|8762.3|8724.8|0
1624885500000|2021-06-28 13:05:00|8764.9|8727.4|8769.8|8732.3|8771.8|8734.3|8764.8|8727.3|0
1624885800000|2021-06-28 13:10:00|8770.3|8732.8|8769.8|8732.3|8771.3|8733.8|8769.8|8732.3|0
1624886100000|2021-06-28 13:15:00|8770.3|8732.8|8770.8|8733.3|8772.8|8735.3|8767.8|8730.3|0
1624886400000|2021-06-28 13:20:00|8770.9|8733.4|8777.4|8739.9|8778.9|8741.4|8770.3|8732.8|0
1624886700000|2021-06-28 13:25:00|8777.5|8740|8776.4|8738.9|8779.9|8742.4|8775.4|8737.9|0
1624887000000|2021-06-28 13:30:00|8776.9|8739.4|8778.9|8741.4|8779.9|8742.4|8773.4|8735.9|0
1624887300000|2021-06-28 13:35:00|8780.4|8742.9|8775.4|8737.9|8781.4|8743.9|8775.2|8737.7|0
1624887600000|2021-06-28 13:40:00|8775.6|8738.1|8772.4|8734.9|8777.4|8739.9|8770.4|8732.9|0
1624887900000|2021-06-28 13:45:00|8772.9|8735.4|8775.9|8738.4|8776.4|8738.9|8772.9|8735.4|0
1624888200000|2021-06-28 13:50:00|8776|8738.5|8777.4|8739.9|8780.4|8742.9|8774.9|8737.4|0
1624888500000|2021-06-28 13:55:00|8777.9|8740.4|8782.4|8744.9|8785.4|8747.9|8777.4|8739.9|0
1624888800000|2021-06-28 14:00:00|8782.7|8745.2|8786.9|8749.4|8786.9|8749.4|8782.7|8745.2|0
1624889100000|2021-06-28 14:05:00|8787|8749.5|8786.4|8748.9|8787.9|8750.4|8783.4|8745.9|0
1624889400000|2021-06-28 14:10:00|8786.9|8749.4|8786.4|8748.9|8787.9|8750.4|8779.9|8742.4|0
1624889700000|2021-06-28 14:15:00|8787.4|8749.9|8789.4|8751.9|8790.9|8753.4|8786.1|8748.6|0
1624890000000|2021-06-28 14:20:00|8789.5|8752|8791|8753.5|8792|8754.5|8787.9|8750.4|0
1624890300000|2021-06-28 14:25:00|8791.3|8753.8|8782.5|8745|8792|8754.5|8782.5|8745|0
1624890600000|2021-06-28 14:30:00|8784|8746.5|8785|8747.5|8791.5|8754|8784|8746.5|0
1624890900000|2021-06-28 14:35:00|8784.5|8747|8789|8751.5|8791.5|8754|8783|8745.5|0
1624891200000|2021-06-28 14:40:00|8790|8752.5|8787.5|8750|8791|8753.5|8787.5|8750|0
1624891500000|2021-06-28 14:45:00|8788|8750.5|8786|8748.5|8790|8752.5|8784|8746.5|0
1624891800000|2021-06-28 14:50:00|8786.1|8748.6|8776|8738.5|8786.5|8749|8774.5|8737|0
1624892100000|2021-06-28 14:55:00|8776.1|8738.6|8777.5|8740|8779.5|8742|8771.5|8734|0
1624892400000|2021-06-28 15:00:00|8777|8739.5|8787|8749.5|8787|8749.5|8776.5|8739|0
1624892700000|2021-06-28 15:05:00|8787.5|8750|8778|8740.5|8788|8750.5|8778|8740.5|0
1624893000000|2021-06-28 15:10:00|8776.5|8739|8774|8736.5|8778|8740.5|8773.5|8736|0
1624893300000|2021-06-28 15:15:00|8774.5|8737|8777.6|8740.1|8780.5|8743|8773|8735.5|0
1624893600000|2021-06-28 15:20:00|8778.1|8740.6|8763.6|8726.1|8779.6|8742.1|8761.8|8724.3|0
1624893900000|2021-06-28 15:25:00|8764|8726.5|8758.1|8720.6|8764.6|8727.1|8755.6|8718.1|0
1624894200000|2021-06-28 15:30:00|8758|8720.5|8755.1|8717.6|8759.1|8721.6|8753.5|8716|0
1624894500000|2021-06-28 15:35:00|8755|8717.5|8746.6|8709.1|8759.9|8722.4|8744.1|8706.6|0
1624894800000|2021-06-28 15:40:00|8746.7|8709.2|8747.1|8709.6|8759.6|8722.1|8746.7|8709.2|0
1624895100000|2021-06-28 15:45:00|8748.6|8711.1|8738.6|8701.1|8749.6|8712.1|8737.6|8700.1|0
1624895400000|2021-06-28 15:50:00|8738.7|8701.2|8744.1|8706.6|8745.4|8707.9|8723|8685.5|0
1624895700000|2021-06-28 15:55:00|8744.6|8707.1|8746.7|8709.2|8754.7|8726|8740|8703.2|2
1624896000000|2021-06-28 16:00:00|8747.2|8709.7|8747.2|8709.7|8749.3|8711.8|8745.7|8708.2|0
1624896300000|2021-06-28 16:05:00|8747.3|8709.8|8752.2|8714.7|8753.2|8715.7|8739.8|8702.3|0
1624896600000|2021-06-28 16:10:00|8753.2|8715.7|8751.7|8714.2|8757.2|8719.7|8751.2|8713.7|0
1624896900000|2021-06-28 16:15:00|8750.9|8713.4|8737.5|8700|8750.9|8713.4|8736|8698.5|0
1624897200000|2021-06-28 16:20:00|8735.5|8698|8743.6|8706.1|8745.1|8707.6|8732.5|8695|0
1624897500000|2021-06-28 16:25:00|8743.7|8706.2|8741.9|8704.4|8750.6|8713.1|8740.4|8702.9|0
1624897800000|2021-06-28 16:30:00|8741.4|8703.9|8734.9|8697.4|8742.4|8704.9|8729.3|8691.8|0
1624898100000|2021-06-28 16:35:00|8737.9|8700.4|8734.5|8697|8740.9|8703.4|8730.4|8692.9|0
1624898400000|2021-06-28 16:40:00|8734.9|8697.4|8734.4|8696.9|8741.9|8704.4|8734.4|8696.9|0
1624898700000|2021-06-28 16:45:00|8734.5|8697|8738.9|8701.4|8743.4|8705.9|8731.4|8693.9|0
1624899000000|2021-06-28 16:50:00|8735.4|8697.9|8738.4|8700.9|8739.9|8702.4|8730.4|8692.9|0
1624899300000|2021-06-28 16:55:00|8737.9|8700.4|8747.9|8710.4|8747.9|8710.4|8737.4|8699.9|0
1624899600000|2021-06-28 17:00:00|8747.5|8710|8737.4|8699.9|8747.5|8710|8737.4|8699.9|0
1624899900000|2021-06-28 17:05:00|8738.4|8700.9|8742|8704.5|8746.9|8709.4|8738.4|8700.9|0
1624900200000|2021-06-28 17:10:00|8742.5|8705|8741|8703.5|8743|8705.5|8740.5|8703|0
1624900500000|2021-06-28 17:15:00|8741.5|8704|8744|8706.5|8749|8711.5|8741.5|8704|0
1624900800000|2021-06-28 17:20:00|8745.5|8708|8736|8698.5|8747|8709.5|8733.5|8696|0
1624901100000|2021-06-28 17:25:00|8735|8697.5|8736.5|8699|8742|8704.5|8733.5|8696|0
1624901400000|2021-06-28 17:30:00|8736.6|8699.1|8737.4|8699.9|8745|8707.5|8736|8698.5|0
1624901700000|2021-06-28 17:35:00|8737|8699.5|8733|8695.5|8737|8699.5|8726.5|8689|0
1624902000000|2021-06-28 17:40:00|8732.5|8695|8735.5|8698|8735.5|8698|8724.3|8686.8|0
1624902300000|2021-06-28 17:45:00|8735.6|8698.1|8728|8690.5|8739.9|8702.4|8727|8689.5|0
1624902600000|2021-06-28 17:50:00|8730.5|8693|8738.5|8701|8740.5|8703|8730.5|8693|0
1624902900000|2021-06-28 17:55:00|8737.5|8700|8736.5|8699|8747|8709.5|8734.5|8697|0
1624903200000|2021-06-28 18:00:00|8736.6|8699.1|8738.5|8701|8741.5|8704|8734|8696.5|0
1624903500000|2021-06-28 18:05:00|8741|8703.5|8739.1|8701.6|8745.5|8708|8735|8697.5|0
1624903800000|2021-06-28 18:10:00|8739.6|8702.1|8743.1|8705.6|8753.1|8715.6|8732.1|8694.6|0
1624904100000|2021-06-28 18:15:00|8743.4|8705.9|8743.1|8705.6|8744.1|8706.6|8736.6|8699.1|0
1624928400000|2021-06-29 01:00:00|8750.1|8712.6|8726.7|8689.2|8750.2|8712.7|8726.7|8689.2|0
1624928700000|2021-06-29 01:05:00|8726.6|8689.1|8722.2|8684.7|8727.1|8689.6|8721.7|8684.2|0
1624929000000|2021-06-29 01:10:00|8722|8684.5|8714.2|8676.7|8722|8684.5|8709.7|8672.2|0
1624929300000|2021-06-29 01:15:00|8712.7|8675.2|8712.8|8675.3|8714.2|8676.7|8711.7|8674.2|0
1624929600000|2021-06-29 01:20:00|8712.7|8675.2|8712.8|8675.3|8716.8|8679.3|8712.2|8674.7|0
1624929900000|2021-06-29 01:25:00|8713.3|8675.8|8711.8|8674.3|8713.3|8675.8|8711.8|8674.3|0
1624930500000|2021-06-29 01:35:00|8711.3|8673.8|8722.8|8685.3|8726.3|8688.8|8709.8|8672.3|0
1624930800000|2021-06-29 01:40:00|8723|8685.5|8732.8|8695.3|8736.3|8698.8|8723|8685.5|0
1624931100000|2021-06-29 01:45:00|8732.9|8695.4|8740.3|8702.8|8740.8|8703.3|8732.9|8695.4|0
1624931400000|2021-06-29 01:50:00|8736.8|8699.3|8747.3|8709.8|8748.3|8710.8|8734.8|8697.3|0
1624931700000|2021-06-29 01:55:00|8748.3|8710.8|8747.3|8709.8|8750.8|8713.3|8746.3|8708.8|0
1624932000000|2021-06-29 02:00:00|8747.8|8710.3|8740.8|8703.3|8747.8|8710.3|8736.3|8698.8|0
1624932300000|2021-06-29 02:05:00|8743.3|8705.8|8748.3|8710.8|8748.3|8710.8|8743.3|8705.8|0
1624932600000|2021-06-29 02:10:00|8749.8|8712.3|8749.8|8712.3|8749.8|8712.3|8749.3|8711.8|0
1624933200000|2021-06-29 02:20:00|8749.9|8712.4|8748.9|8711.4|8749.9|8712.4|8748.9|8711.4|0
1624933500000|2021-06-29 02:25:00|8747.9|8710.4|8745.4|8707.9|8747.9|8710.4|8745.4|8707.9|0
1624933800000|2021-06-29 02:30:00|8745.9|8708.4|8743.9|8706.4|8745.9|8708.4|8743.9|8706.4|0
1624934100000|2021-06-29 02:35:00|8743.4|8705.9|8743.4|8705.9|8743.4|8705.9|8743.4|8705.9|0
1624934400000|2021-06-29 02:40:00|8742.9|8705.4|8738.9|8701.4|8742.9|8705.4|8738.9|8701.4|0
1624934700000|2021-06-29 02:45:00|8739.4|8701.9|8737.9|8700.4|8739.9|8702.4|8737.4|8699.9|0
1624935000000|2021-06-29 02:50:00|8737.4|8699.9|8737.4|8699.9|8737.9|8700.4|8736.9|8699.4|0
1624935300000|2021-06-29 02:55:00|8736.4|8698.9|8736.4|8698.9|8736.9|8699.4|8736.4|8698.9|0
1624936800000|2021-06-29 03:20:00|8736.5|8699|8731|8693.5|8736.5|8699|8731|8693.5|0
1624937100000|2021-06-29 03:25:00|8731.5|8694|8730.5|8693|8731.5|8694|8730.5|8693|0
1624937700000|2021-06-29 03:35:00|8730|8692.5|8730.5|8693|8730.5|8693|8730|8692.5|0
1624938000000|2021-06-29 03:40:00|8730|8692.5|8730.5|8693|8730.5|8693|8730|8692.5|0
1624938300000|2021-06-29 03:45:00|8731|8693.5|8730.5|8693|8731|8693.5|8730.5|8693|0
1624938600000|2021-06-29 03:50:00|8730.4|8692.9|8732|8694.5|8734.5|8697|8730|8692.5|0
1624938900000|2021-06-29 03:55:00|8731.9|8694.4|8732|8694.5|8732|8694.5|8731.5|8694|0
1624939200000|2021-06-29 04:00:00|8731.5|8694|8725|8687.5|8732|8694.5|8723.3|8685.8|0
1624939800000|2021-06-29 04:10:00|8724.8|8687.3|8727.5|8690|8729.5|8692|8723|8685.5|0
1624940100000|2021-06-29 04:15:00|8727.6|8690.1|8720|8682.5|8728|8690.5|8717|8679.5|0
1624940400000|2021-06-29 04:20:00|8719.5|8682|8719.1|8681.6|8721|8683.5|8713.5|8676|0
1624940700000|2021-06-29 04:25:00|8718.6|8681.1|8718.6|8681.1|8719.1|8681.6|8715.1|8677.6|0
1624941600000|2021-06-29 04:40:00|8717.6|8680.1|8715.6|8678.1|8717.6|8680.1|8715.6|8678.1|0
1624943700000|2021-06-29 05:15:00|8716.1|8678.6|8716.1|8678.6|8716.6|8679.1|8716.1|8678.6|0
1624944000000|2021-06-29 05:20:00|8715.6|8678.1|8715.7|8678.2|8715.7|8678.2|8715.6|8678.1|0
1624944300000|2021-06-29 05:25:00|8715.6|8678.1|8715.7|8678.2|8715.7|8678.2|8715.2|8677.7|0
1624944600000|2021-06-29 05:30:00|8714.2|8676.7|8718.2|8680.7|8718.2|8680.7|8713.7|8676.2|0
1624944900000|2021-06-29 05:35:00|8718.9|8681.4|8726.2|8688.7|8728.7|8691.2|8718.9|8681.4|0
1624945200000|2021-06-29 05:40:00|8726.1|8688.6|8725.7|8688.2|8730.2|8692.7|8725.2|8687.7|0
1624945500000|2021-06-29 05:45:00|8726.7|8689.2|8730.2|8692.7|8733.2|8695.7|8726.7|8689.2|0
1624945800000|2021-06-29 05:50:00|8730.7|8693.2|8747.2|8709.7|8747.2|8709.7|8730.7|8693.2|0
1624946100000|2021-06-29 05:55:00|8749.2|8711.7|8753.7|8716.2|8753.7|8716.2|8748.7|8711.2|0
1624946400000|2021-06-29 06:00:00|8752.2|8714.7|8743.7|8706.2|8752.2|8714.7|8743.7|8706.2|0
1624946700000|2021-06-29 06:05:00|8743.2|8705.7|8742.2|8704.7|8744.2|8706.7|8738.2|8700.7|0
1624947000000|2021-06-29 06:10:00|8741.7|8704.2|8738.2|8700.7|8741.7|8704.2|8738.2|8700.7|0
1624947300000|2021-06-29 06:15:00|8739.7|8702.2|8736.7|8699.2|8739.7|8702.2|8736.2|8698.7|0
1624947600000|2021-06-29 06:20:00|8738.2|8700.7|8734.2|8696.7|8738.2|8700.7|8733.5|8696|0
1624947900000|2021-06-29 06:25:00|8733.7|8696.2|8733.3|8695.8|8734.2|8696.7|8733.2|8695.7|0
1624948200000|2021-06-29 06:30:00|8733.8|8696.3|8731.3|8693.8|8735.3|8697.8|8731.3|8693.8|0
1624948500000|2021-06-29 06:35:00|8733.8|8696.3|8735|8697.5|8735|8697.5|8733.8|8696.3|0
1624948800000|2021-06-29 06:40:00|8736.8|8699.3|8734.8|8697.3|8736.8|8699.3|8733.3|8695.8|0
1624949100000|2021-06-29 06:45:00|8735.3|8697.8|8730.8|8693.3|8739.3|8701.8|8728.8|8691.3|0
1624949400000|2021-06-29 06:50:00|8730.9|8693.4|8733.3|8695.8|8733.3|8695.8|8730.9|8693.4|0
1624949700000|2021-06-29 06:55:00|8733.4|8695.9|8736.3|8698.8|8736.8|8699.3|8729.3|8691.8|0
1624950000000|2021-06-29 07:00:00|8736.4|8698.9|8746.8|8709.3|8751.3|8713.8|8732.7|8695.2|0
1624950300000|2021-06-29 07:05:00|8744.8|8707.3|8743.3|8705.8|8753.8|8716.3|8736.8|8699.3|0
1624950600000|2021-06-29 07:10:00|8742.3|8704.8|8756.8|8719.3|8756.8|8719.3|8741.8|8704.3|0
1624950900000|2021-06-29 07:15:00|8758.8|8721.3|8757.3|8719.8|8760.3|8722.8|8753.3|8715.8|0
1624951200000|2021-06-29 07:20:00|8757.5|8720|8760.3|8722.8|8761.3|8723.8|8757.5|8720|0
1624951500000|2021-06-29 07:25:00|8758.8|8721.3|8758.4|8720.9|8760.8|8723.3|8751.8|8714.3|0
1624951800000|2021-06-29 07:30:00|8757.9|8720.4|8756.9|8719.4|8757.9|8720.4|8756.9|8719.4|0
1624952100000|2021-06-29 07:35:00|8757.4|8719.9|8747.9|8710.4|8757.4|8719.9|8747.9|8710.4|0
1624952400000|2021-06-29 07:40:00|8748|8710.5|8752.9|8715.4|8753.4|8715.9|8747.9|8710.4|0
1624952700000|2021-06-29 07:45:00|8752.4|8714.9|8748.9|8711.4|8752.4|8714.9|8748.9|8711.4|0
1624953000000|2021-06-29 07:50:00|8749|8711.5|8740.4|8702.9|8749.9|8712.4|8735.4|8697.9|0
1624953300000|2021-06-29 07:55:00|8739.9|8702.4|8743.4|8705.9|8744.9|8707.4|8735.9|8698.4|0
1624953600000|2021-06-29 08:00:00|8743|8705.5|8738.9|8701.4|8743|8705.5|8737.9|8700.4|0
1624953900000|2021-06-29 08:05:00|8740|8702.5|8746.9|8709.4|8747.9|8710.4|8738.9|8701.4|0
1624954200000|2021-06-29 08:10:00|8746.4|8708.9|8744.4|8706.9|8746.9|8709.4|8744.4|8706.9|0
1624954500000|2021-06-29 08:15:00|8743.4|8705.9|8742.4|8704.9|8743.4|8705.9|8729.4|8691.9|0
1624954800000|2021-06-29 08:20:00|8741.9|8704.4|8741.9|8704.4|8742.9|8705.4|8741.9|8704.4|0
1624955100000|2021-06-29 08:25:00|8742.4|8704.9|8740|8702.5|8742.4|8704.9|8740|8702.5|0
1624955400000|2021-06-29 08:30:00|8740.5|8703|8734|8696.5|8740.5|8703|8730.5|8693|0
1624955700000|2021-06-29 08:35:00|8733.9|8696.4|8736.5|8699|8740|8702.5|8733.5|8696|0
1624956000000|2021-06-29 08:40:00|8736|8698.5|8734.5|8697|8736|8698.5|8734|8696.5|0
1624956300000|2021-06-29 08:45:00|8735|8697.5|8723.4|8685.9|8735|8697.5|8723.4|8685.9|0
1624956600000|2021-06-29 08:50:00|8723|8685.5|8718.5|8681|8728.5|8691|8717.5|8680|0
1624956900000|2021-06-29 08:55:00|8718.6|8681.1|8718.5|8681|8723.5|8686|8712.6|8675.1|0
1624957200000|2021-06-29 09:00:00|8718|8680.5|8721|8683.5|8721.5|8684|8717.5|8680|0
1624957500000|2021-06-29 09:05:00|8720.9|8683.4|8722.5|8685|8724|8686.5|8718.5|8681|0
1624957800000|2021-06-29 09:10:00|8723|8685.5|8725|8687.5|8725|8687.5|8722|8684.5|0
1624958100000|2021-06-29 09:15:00|8724.5|8687|8725.5|8688|8725.5|8688|8723.5|8686|0
1624958700000|2021-06-29 09:25:00|8725.4|8687.9|8728.5|8691|8728.5|8691|8724.5|8687|0
1624959000000|2021-06-29 09:30:00|8728.6|8691.1|8728.1|8690.6|8728.6|8691.1|8728.1|8690.6|0
1624959300000|2021-06-29 09:35:00|8727.6|8690.1|8727.1|8689.6|8728.6|8691.1|8727.1|8689.6|0
1624959600000|2021-06-29 09:40:00|8727.6|8690.1|8739.6|8702.1|8739.6|8702.1|8727.1|8689.6|0
1624959900000|2021-06-29 09:45:00|8740.1|8702.6|8737.6|8700.1|8742.1|8704.6|8737.6|8700.1|0
1624960200000|2021-06-29 09:50:00|8738.1|8700.6|8740.6|8703.1|8740.6|8703.1|8736.1|8698.6|0
1624960500000|2021-06-29 09:55:00|8736.6|8699.1|8732.1|8694.6|8739.1|8701.6|8731.7|8694.2|0
1624960800000|2021-06-29 10:00:00|8731.6|8694.1|8733.6|8696.1|8733.6|8696.1|8731.6|8694.1|0
1624961700000|2021-06-29 10:15:00|8733.5|8696|8729.6|8692.1|8733.5|8696|8729.1|8691.6|0
1624962000000|2021-06-29 10:20:00|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|0
1624962300000|2021-06-29 10:25:00|8728.6|8691.1|8725.6|8688.1|8733.6|8696.1|8724.6|8687.1|0
1624962600000|2021-06-29 10:30:00|8725.1|8687.6|8725.7|8688.2|8725.7|8688.2|8721.7|8684.2|0
1624962900000|2021-06-29 10:35:00|8726.2|8688.7|8725.2|8687.7|8729.2|8691.7|8722.2|8684.7|0
1624963200000|2021-06-29 10:40:00|8725|8687.5|8725|8687.5|8725|8687.5|8725|8687.5|0
1624963500000|2021-06-29 10:45:00|8726.1|8688.6|8725.7|8688.2|8727.7|8690.2|8723.7|8686.2|0
1624963800000|2021-06-29 10:50:00|8726.7|8689.2|8729.7|8692.2|8729.7|8692.2|8726.2|8688.7|0
1624964100000|2021-06-29 10:55:00|8724.7|8687.2|8728.7|8691.2|8728.7|8691.2|8721.7|8684.2|0
1624964400000|2021-06-29 11:00:00|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|0
1624964700000|2021-06-29 11:05:00|8724.2|8686.7|8723.7|8686.2|8724.2|8686.7|8722.1|8684.6|0
1624965000000|2021-06-29 11:10:00|8723.2|8685.7|8720.7|8683.2|8723.7|8686.2|8720.7|8683.2|0
1624965300000|2021-06-29 11:15:00|8720.8|8683.3|8709.2|8671.7|8721.2|8683.7|8706.7|8669.2|0
1624965600000|2021-06-29 11:20:00|8709.7|8672.2|8713.2|8675.7|8714.2|8676.7|8709.7|8672.2|0
1624965900000|2021-06-29 11:25:00|8712.7|8675.2|8722.8|8685.3|8722.8|8685.3|8711.7|8674.2|0
1624966200000|2021-06-29 11:30:00|8723.2|8685.7|8731.8|8694.3|8732.3|8694.8|8721.7|8684.2|0
1624966500000|2021-06-29 11:35:00|8731.3|8693.8|8735.8|8698.3|8736.8|8699.3|8731.3|8693.8|0
1624966800000|2021-06-29 11:40:00|8736.3|8698.8|8734.3|8696.8|8736.3|8698.8|8734.3|8696.8|0
1624967100000|2021-06-29 11:45:00|8734.8|8697.3|8729.3|8691.8|8735.8|8698.3|8726.7|8689.2|0
1624967400000|2021-06-29 11:50:00|8727.3|8689.8|8726.3|8688.8|8729.3|8691.8|8726.3|8688.8|0
1624967700000|2021-06-29 11:55:00|8726.2|8688.7|8720.3|8682.8|8727.8|8690.3|8720.3|8682.8|0
1624968000000|2021-06-29 12:00:00|8720.5|8683|8730.3|8692.8|8733.8|8696.3|8720.5|8683|0
1624968300000|2021-06-29 12:05:00|8729.8|8692.3|8729.3|8691.8|8729.8|8692.3|8724.7|8687.2|0
1624968600000|2021-06-29 12:10:00|8728.3|8690.8|8731.8|8694.3|8737.3|8699.8|8728.3|8690.8|0
1624968900000|2021-06-29 12:15:00|8731.9|8694.4|8747.8|8710.3|8747.8|8710.3|8731.9|8694.4|0
1624969200000|2021-06-29 12:20:00|8749.3|8711.8|8738.3|8700.8|8753.3|8715.8|8737.8|8700.3|0
1624969500000|2021-06-29 12:25:00|8737.8|8700.3|8727.9|8690.4|8743.8|8706.3|8727.3|8689.8|0
1624969800000|2021-06-29 12:30:00|8728.3|8690.8|8728.3|8690.8|8732.3|8694.8|8726.8|8689.3|0
1624970100000|2021-06-29 12:35:00|8727.8|8690.3|8734.9|8697.4|8738.9|8701.4|8727.4|8689.9|0
1624970400000|2021-06-29 12:40:00|8733.9|8696.4|8753.4|8715.9|8754.4|8716.9|8733.9|8696.4|0
1624970700000|2021-06-29 12:45:00|8752.9|8715.4|8747.9|8710.4|8753.4|8715.9|8747.4|8709.9|0
1624971000000|2021-06-29 12:50:00|8750.9|8713.4|8750.4|8712.9|8753.9|8716.4|8748.9|8711.4|0
1624971300000|2021-06-29 12:55:00|8750.3|8712.8|8742.9|8705.4|8750.3|8712.8|8740.2|8702.7|0
1624971600000|2021-06-29 13:00:00|8742.4|8704.9|8762.4|8724.9|8763.9|8726.4|8741.9|8704.4|0
1624971900000|2021-06-29 13:05:00|8761.9|8724.4|8768.9|8731.4|8768.9|8731.4|8758.9|8721.4|0
1624972200000|2021-06-29 13:10:00|8769|8731.5|8778.4|8740.9|8780.4|8742.9|8768.4|8730.9|0
1624972500000|2021-06-29 13:15:00|8779.4|8741.9|8781.4|8743.9|8784.4|8746.9|8778.9|8741.4|0
1624972800000|2021-06-29 13:20:00|8782.4|8744.9|8777.4|8739.9|8782.4|8744.9|8776.9|8739.4|0
1624973100000|2021-06-29 13:25:00|8776.9|8739.4|8778.4|8740.9|8778.9|8741.4|8775.9|8738.4|0
1624973400000|2021-06-29 13:30:00|8777.9|8740.4|8783.9|8746.4|8792.9|8755.4|8777.9|8740.4|0
1624973700000|2021-06-29 13:35:00|8784|8746.5|8786.5|8749|8793|8755.5|8783.5|8746|0
1624974000000|2021-06-29 13:40:00|8787.5|8750|8784|8746.5|8790.5|8753|8783.5|8746|0
1624974300000|2021-06-29 13:45:00|8785|8747.5|8787|8749.5|8788|8750.5|8775|8737.5|0
1624974600000|2021-06-29 13:50:00|8787.5|8750|8782.5|8745|8789|8751.5|8782|8744.5|0
1624974900000|2021-06-29 13:55:00|8783|8745.5|8782.5|8745|8784.5|8747|8776.5|8739|0
1624975200000|2021-06-29 14:00:00|8782.4|8744.9|8778.6|8741.1|8782.4|8744.9|8776.5|8739|0
1624975500000|2021-06-29 14:05:00|8779|8741.5|8770.5|8733|8781|8743.5|8769|8731.5|0
1624975800000|2021-06-29 14:10:00|8770|8732.5|8775|8737.5|8775|8737.5|8758.5|8721|0
1624976100000|2021-06-29 14:15:00|8774|8736.5|8778.5|8741|8781|8743.5|8768.5|8731|0
1624976400000|2021-06-29 14:20:00|8776|8738.5|8775|8737.5|8776|8738.5|8767|8729.5|0
1624976700000|2021-06-29 14:25:00|8774|8736.5|8762.9|8725.4|8777.5|8740|8761|8723.5|0
1624977000000|2021-06-29 14:30:00|8762|8724.5|8775|8737.5|8778|8740.5|8757.7|8720.2|0
1624977300000|2021-06-29 14:35:00|8774|8736.5|8772.6|8735.1|8783|8745.5|8769.1|8731.6|0
1624977600000|2021-06-29 14:40:00|8772.1|8734.6|8774.6|8737.1|8778.6|8741.1|8767.6|8730.1|0
1624977900000|2021-06-29 14:45:00|8775.6|8738.1|8780.1|8742.6|8781.1|8743.6|8771.6|8734.1|0
1624978200000|2021-06-29 14:50:00|8776.1|8738.6|8772.6|8735.1|8776.1|8738.6|8770.1|8732.6|0
1624978500000|2021-06-29 14:55:00|8771.6|8734.1|8768.6|8731.1|8774.1|8736.6|8768.1|8730.6|0
1624978800000|2021-06-29 15:00:00|8769.2|8731.7|8769.6|8732.1|8775.6|8738.1|8767.6|8730.1|0
1624979100000|2021-06-29 15:05:00|8768.1|8730.6|8771.6|8734.1|8774.1|8736.6|8764.1|8726.6|0
1624979400000|2021-06-29 15:10:00|8771.7|8734.2|8765.1|8727.6|8774.6|8737.1|8765.1|8727.6|0
1624979700000|2021-06-29 15:15:00|8765.2|8727.7|8767.1|8729.6|8771.6|8734.1|8761.1|8723.6|0
1624980000000|2021-06-29 15:20:00|8766.6|8729.1|8760.6|8723.1|8766.6|8729.1|8756.1|8718.6|0
1624980300000|2021-06-29 15:25:00|8760.5|8723|8759.6|8722.1|8762.1|8724.6|8755.6|8718.1|0
1624980600000|2021-06-29 15:30:00|8759.1|8721.6|8757.1|8719.6|8763.1|8725.6|8757.1|8719.6|0
1624980900000|2021-06-29 15:35:00|8756.6|8719.1|8755.2|8717.7|8760.6|8723.1|8751.1|8713.6|0
1624981200000|2021-06-29 15:40:00|8756.2|8718.7|8747.6|8710.1|8757.7|8720.2|8747.5|8710|0
1624981500000|2021-06-29 15:45:00|8748.1|8710.6|8745.6|8708.1|8750.1|8712.6|8744.1|8706.6|0
1624981800000|2021-06-29 15:50:00|8745.1|8707.6|8745.1|8707.6|8750.6|8713.1|8739.1|8701.6|0
1624982100000|2021-06-29 15:55:00|8745.6|8708.1|8749.6|8712.1|8750.1|8712.6|8744.6|8707.1|0
1624982400000|2021-06-29 16:00:00|8748.6|8711.1|8739.1|8701.6|8748.6|8711.1|8739.1|8701.6|0
1624982700000|2021-06-29 16:05:00|8738.6|8701.1|8744.1|8706.6|8744.6|8707.1|8738.1|8700.6|0
1624983000000|2021-06-29 16:10:00|8745.1|8707.6|8745.1|8707.6|8749.1|8711.6|8740.6|8703.1|0
1624983300000|2021-06-29 16:15:00|8744.6|8707.1|8734.2|8696.7|8744.7|8707.2|8734.2|8696.7|0
1624983600000|2021-06-29 16:20:00|8732.2|8694.7|8738.7|8701.2|8738.7|8701.2|8730.2|8692.7|0
1624983900000|2021-06-29 16:25:00|8737.7|8700.2|8732.2|8694.7|8737.7|8700.2|8731.2|8693.7|0
1624984200000|2021-06-29 16:30:00|8732.5|8695|8714.1|8676.6|8735.1|8697.6|8710.2|8672.7|0
1624984500000|2021-06-29 16:35:00|8713.7|8676.2|8725.7|8688.2|8726.7|8689.2|8712.2|8674.7|0
1624984800000|2021-06-29 16:40:00|8725.6|8688.1|8729.7|8692.2|8731.2|8693.7|8721.7|8684.2|0
1624985100000|2021-06-29 16:45:00|8729.5|8692|8718.7|8681.2|8729.5|8692|8716.7|8679.2|0
1624985400000|2021-06-29 16:50:00|8719.2|8681.7|8723.2|8685.7|8723.7|8686.2|8712.2|8674.7|0
1624985700000|2021-06-29 16:55:00|8723.3|8685.8|8724.2|8686.7|8725.7|8688.2|8720.7|8683.2|0
1624986000000|2021-06-29 17:00:00|8725.2|8687.7|8719.7|8682.2|8727.7|8690.2|8715.2|8677.7|0
1624986300000|2021-06-29 17:05:00|8719.8|8682.3|8721.2|8683.7|8722.2|8684.7|8717.7|8680.2|0
1624986600000|2021-06-29 17:10:00|8722.2|8684.7|8727.7|8690.2|8731.2|8693.7|8722.2|8684.7|0
1624986900000|2021-06-29 17:15:00|8731.2|8693.7|8729.8|8692.3|8735.3|8697.8|8729.2|8691.7|0
1624987200000|2021-06-29 17:20:00|8730.3|8692.8|8730.3|8692.8|8731.3|8693.8|8729.3|8691.8|0
1624987500000|2021-06-29 17:25:00|8729.8|8692.3|8730.8|8693.3|8732.8|8695.3|8729.3|8691.8|0
1624987800000|2021-06-29 17:30:00|8731.3|8693.8|8727.8|8690.3|8731.3|8693.8|8726.3|8688.8|0
1624988100000|2021-06-29 17:35:00|8726.8|8689.3|8732.8|8695.3|8734.2|8696.7|8725.8|8688.3|0
1624988400000|2021-06-29 17:40:00|8732.7|8695.2|8733.3|8695.8|8733.3|8695.8|8727.8|8690.3|0
1624988700000|2021-06-29 17:45:00|8733.4|8695.9|8726.3|8688.8|8734.3|8696.8|8724.8|8687.3|0
1624989000000|2021-06-29 17:50:00|8727.8|8690.3|8738.8|8701.3|8740.8|8703.3|8727.8|8690.3|0
1624989300000|2021-06-29 17:55:00|8738.9|8701.4|8740.3|8702.8|8741.3|8703.8|8737.3|8699.8|0
1624989600000|2021-06-29 18:00:00|8740.8|8703.3|8737.3|8699.8|8741.3|8703.8|8734.1|8696.6|0
1624989900000|2021-06-29 18:05:00|8738.3|8700.8|8747.8|8710.3|8747.8|8710.3|8735.3|8697.8|0
1624990200000|2021-06-29 18:10:00|8748.3|8710.8|8758.8|8721.3|8760.9|8723.4|8743.8|8706.3|0
1624990500000|2021-06-29 18:15:00|8759.3|8721.8|8748.9|8711.4|8759.8|8722.3|8748.9|8711.4|0
1625014800000|2021-06-30 01:00:00|8761.2|8723.7|8750.6|8713.1|8763.6|8726.1|8749.6|8712.1|0
1625015100000|2021-06-30 01:05:00|8751.1|8713.6|8751.1|8713.6|8754.1|8716.6|8750.1|8712.6|0
1625015400000|2021-06-30 01:10:00|8751.5|8714|8752.1|8714.6|8753.1|8715.6|8751.1|8713.6|0
1625015700000|2021-06-30 01:15:00|8752|8714.5|8752.1|8714.6|8753.1|8715.6|8751.1|8713.6|0
1625016000000|2021-06-30 01:20:00|8751.6|8714.1|8752.6|8715.1|8752.6|8715.1|8751.6|8714.1|0
1625016300000|2021-06-30 01:25:00|8752.1|8714.6|8753.6|8716.1|8753.6|8716.1|8752.1|8714.6|0
1625016600000|2021-06-30 01:30:00|8753.7|8716.2|8755.1|8717.6|8755.6|8718.1|8753.6|8716.1|0
1625016900000|2021-06-30 01:35:00|8755.6|8718.1|8757.1|8719.6|8757.1|8719.6|8755.6|8718.1|0
1625017200000|2021-06-30 01:40:00|8754.6|8717.1|8762.1|8724.6|8762.1|8724.6|8754.6|8717.1|0
1625017500000|2021-06-30 01:45:00|8762.6|8725.1|8760.1|8722.6|8763.1|8725.6|8759.1|8721.6|0
1625017800000|2021-06-30 01:50:00|8759.6|8722.1|8760.2|8722.7|8760.6|8723.1|8759.6|8722.1|0
1625018100000|2021-06-30 01:55:00|8760.1|8722.6|8751.2|8713.7|8760.2|8722.7|8751.2|8713.7|0
1625018400000|2021-06-30 02:00:00|8752.2|8714.7|8757.2|8719.7|8757.2|8719.7|8752.2|8714.7|0
1625018700000|2021-06-30 02:05:00|8758.7|8721.2|8757.2|8719.7|8760.7|8723.2|8756.2|8718.7|0
1625019000000|2021-06-30 02:10:00|8757.1|8719.6|8756.7|8719.2|8757.2|8719.7|8756.7|8719.2|0
1625019600000|2021-06-30 02:20:00|8756.8|8719.3|8756.7|8719.2|8757.2|8719.7|8756.7|8719.2|0
1625019900000|2021-06-30 02:25:00|8756.6|8719.1|8755.2|8717.7|8756.6|8719.1|8755.2|8717.7|0
1625020200000|2021-06-30 02:30:00|8754.7|8717.2|8754.2|8716.7|8754.7|8717.2|8754.2|8716.7|0
1625020500000|2021-06-30 02:35:00|8754.1|8716.6|8746.2|8708.7|8754.1|8716.6|8746.2|8708.7|0
1625020800000|2021-06-30 02:40:00|8745.7|8708.2|8735.2|8697.7|8746.2|8708.7|8734.7|8697.2|0
1625021100000|2021-06-30 02:45:00|8732.7|8695.2|8740.2|8702.7|8741.2|8703.7|8727.4|8689.9|0
1625021400000|2021-06-30 02:50:00|8738.7|8701.2|8731.2|8693.7|8740.2|8702.7|8730.7|8693.2|0
1625021700000|2021-06-30 02:55:00|8731.3|8693.8|8736.3|8698.8|8737.3|8699.8|8731.3|8693.8|0
1625022000000|2021-06-30 03:00:00|8735.8|8698.3|8732.8|8695.3|8735.8|8698.3|8732.8|8695.3|0
1625022300000|2021-06-30 03:05:00|8735.3|8697.8|8732.3|8694.8|8735.3|8697.8|8732.3|8694.8|0
1625022600000|2021-06-30 03:10:00|8732.5|8695|8738.3|8700.8|8738.3|8700.8|8732.5|8695|0
1625023500000|2021-06-30 03:25:00|8738.4|8700.9|8738.8|8701.3|8738.8|8701.3|8738.4|8700.9|0
1625024700000|2021-06-30 03:45:00|8738.3|8700.8|8738.3|8700.8|8738.3|8700.8|8738.3|8700.8|0
1625025300000|2021-06-30 03:55:00|8738.4|8700.9|8738.4|8700.9|8738.9|8701.4|8738.3|8700.8|0
1625025600000|2021-06-30 04:00:00|8738.9|8701.4|8738.4|8700.9|8738.9|8701.4|8738.4|8700.9|0
1625025900000|2021-06-30 04:05:00|8738.8|8701.3|8737.9|8700.4|8742.4|8704.9|8737.9|8700.4|0
1625026200000|2021-06-30 04:10:00|8737.4|8699.9|8736.9|8699.4|8737.4|8699.9|8736.9|8699.4|0
1625026500000|2021-06-30 04:15:00|8737.4|8699.9|8735.9|8698.4|8737.4|8699.9|8735.9|8698.4|0
1625026800000|2021-06-30 04:20:00|8736.4|8698.9|8736.9|8699.4|8736.9|8699.4|8736.4|8698.9|0
1625027400000|2021-06-30 04:30:00|8737.4|8699.9|8737.9|8700.4|8737.9|8700.4|8737.4|8699.9|0
1625027700000|2021-06-30 04:35:00|8737.4|8699.9|8737.4|8699.9|8737.9|8700.4|8737.4|8699.9|0
1625028000000|2021-06-30 04:40:00|8737.9|8700.4|8737.4|8699.9|8737.9|8700.4|8737.4|8699.9|0
1625028300000|2021-06-30 04:45:00|8736.9|8699.4|8737.4|8699.9|8737.9|8700.4|8736.9|8699.4|0
1625028900000|2021-06-30 04:55:00|8737.5|8700|8737.5|8700|8737.5|8700|8737.5|8700|0
1625029500000|2021-06-30 05:05:00|8738|8700.5|8738|8700.5|8738|8700.5|8738|8700.5|0
1625029800000|2021-06-30 05:10:00|8737.9|8700.4|8738|8700.5|8738|8700.5|8737.5|8700|0
1625030100000|2021-06-30 05:15:00|8738.5|8701|8741|8703.5|8741|8703.5|8738.5|8701|0
1625030400000|2021-06-30 05:20:00|8740.9|8703.4|8738.5|8701|8740.9|8703.4|8738.5|8701|0
1625030700000|2021-06-30 05:25:00|8738|8700.5|8738|8700.5|8738.5|8701|8738|8700.5|0
1625031000000|2021-06-30 05:30:00|8738.5|8701|8742|8704.5|8743|8705.5|8738.5|8701|0
1625031300000|2021-06-30 05:35:00|8741|8703.5|8742.5|8705|8742.5|8705|8741|8703.5|0
1625031600000|2021-06-30 05:40:00|8742.7|8705.2|8745|8707.5|8745|8707.5|8742.7|8705.2|0
1625031900000|2021-06-30 05:45:00|8745.1|8707.6|8734|8696.5|8745.5|8708|8734|8696.5|0
1625032200000|2021-06-30 05:50:00|8734.4|8696.9|8728|8690.5|8737.9|8700.4|8727|8689.5|0
1625032500000|2021-06-30 05:55:00|8728.5|8691|8730|8692.5|8733.6|8696.1|8728.5|8691|0
1625032800000|2021-06-30 06:00:00|8730.1|8692.6|8729.1|8691.6|8730.1|8692.6|8729.1|8691.6|0
1625033100000|2021-06-30 06:05:00|8728.6|8691.1|8722.1|8684.6|8728.6|8691.1|8721.6|8684.1|0
1625033400000|2021-06-30 06:10:00|8722.6|8685.1|8722.6|8685.1|8730.6|8693.1|8721.6|8684.1|0
1625033700000|2021-06-30 06:15:00|8723.1|8685.6|8722.6|8685.1|8723.6|8686.1|8721.7|8684.2|0
1625034000000|2021-06-30 06:20:00|8723.1|8685.6|8724.6|8687.1|8724.6|8687.1|8723.1|8685.6|0
1625034300000|2021-06-30 06:25:00|8725.1|8687.6|8725.1|8687.6|8730.1|8692.6|8725.1|8687.6|0
1625034600000|2021-06-30 06:30:00|8725.6|8688.1|8725.1|8687.6|8725.7|8688.2|8724.1|8686.6|0
1625034900000|2021-06-30 06:35:00|8724.6|8687.1|8726.1|8688.6|8726.6|8689.1|8724.6|8687.1|0
1625035200000|2021-06-30 06:40:00|8725.1|8687.6|8725.1|8687.6|8729.6|8692.1|8724.6|8687.1|0
1625035500000|2021-06-30 06:45:00|8724.6|8687.1|8735.6|8698.1|8736.1|8698.6|8724.6|8687.1|0
1625035800000|2021-06-30 06:50:00|8736.1|8698.6|8736.1|8698.6|8736.1|8698.6|8735.6|8698.1|0
1625036100000|2021-06-30 06:55:00|8736.4|8698.9|8733.1|8695.6|8745.1|8707.6|8731.1|8693.6|0
1625036400000|2021-06-30 07:00:00|8732.6|8695.1|8747.7|8710.2|8747.7|8710.2|8732.1|8694.6|0
1625036700000|2021-06-30 07:05:00|8748.2|8710.7|8753.7|8716.2|8753.7|8716.2|8748.2|8710.7|0
1625037000000|2021-06-30 07:10:00|8753.2|8715.7|8747.7|8710.2|8753.2|8715.7|8738.7|8701.2|0
1625037300000|2021-06-30 07:15:00|8746.7|8709.2|8747.7|8710.2|8747.7|8710.2|8738.7|8701.2|0
1625037600000|2021-06-30 07:20:00|8752.7|8715.2|8753.2|8715.7|8755.7|8718.2|8750.2|8712.7|0
1625037900000|2021-06-30 07:25:00|8754.2|8716.7|8749.7|8712.2|8756.2|8718.7|8749.7|8712.2|0
1625038200000|2021-06-30 07:30:00|8749.2|8711.7|8745.2|8707.7|8754.2|8716.7|8745.2|8707.7|0
1625038500000|2021-06-30 07:35:00|8744.7|8707.2|8740.2|8702.7|8746.7|8709.2|8740.2|8702.7|0
1625038800000|2021-06-30 07:40:00|8740.7|8703.2|8746.2|8708.7|8746.2|8708.7|8737.7|8700.2|0
1625039100000|2021-06-30 07:45:00|8745.7|8708.2|8740.2|8702.7|8745.7|8708.2|8740.2|8702.7|0
1625039400000|2021-06-30 07:50:00|8739.7|8702.2|8747.7|8710.2|8748.2|8710.7|8739.2|8701.7|0
1625039700000|2021-06-30 07:55:00|8747.8|8710.3|8747.7|8710.2|8748.2|8710.7|8747.2|8709.7|0
1625040000000|2021-06-30 08:00:00|8747.8|8710.3|8747.8|8710.3|8748.8|8711.3|8747.7|8710.2|0
1625040300000|2021-06-30 08:05:00|8748.3|8710.8|8747.8|8710.3|8748.8|8711.3|8747.8|8710.3|0
1625040600000|2021-06-30 08:10:00|8747.3|8709.8|8746.3|8708.8|8748.3|8710.8|8745.8|8708.3|0
1625040900000|2021-06-30 08:15:00|8745.8|8708.3|8733.8|8696.3|8745.8|8708.3|8733.8|8696.3|0
1625041200000|2021-06-30 08:20:00|8733.3|8695.8|8741.8|8704.3|8744.7|8707.2|8729.8|8692.3|0
1625041500000|2021-06-30 08:25:00|8742.3|8704.8|8740.3|8702.8|8745.3|8707.8|8739.8|8702.3|0
1625041800000|2021-06-30 08:30:00|8740.2|8702.7|8742.8|8705.3|8749.8|8712.3|8739.8|8702.3|0
1625042100000|2021-06-30 08:35:00|8743.1|8705.6|8743.8|8706.3|8746.3|8708.8|8743.1|8705.6|0
1625042400000|2021-06-30 08:40:00|8743.3|8705.8|8743.8|8706.3|8745.3|8707.8|8743.3|8705.8|0
1625042700000|2021-06-30 08:45:00|8743.3|8705.8|8740.8|8703.3|8744.8|8707.3|8738.3|8700.8|0
1625043000000|2021-06-30 08:50:00|8740.3|8702.8|8741.3|8703.8|8743.8|8706.3|8736.3|8698.8|0
1625043300000|2021-06-30 08:55:00|8740.8|8703.3|8741.8|8704.3|8742.8|8705.3|8740.8|8703.3|0
1625043600000|2021-06-30 09:00:00|8741.3|8703.8|8742.8|8705.3|8742.8|8705.3|8738.8|8701.3|0
1625043900000|2021-06-30 09:05:00|8741.8|8704.3|8750.4|8712.9|8750.9|8713.4|8741.8|8704.3|0
1625044200000|2021-06-30 09:10:00|8750.9|8713.4|8745.4|8707.9|8751.4|8713.9|8745.3|8707.8|0
1625044500000|2021-06-30 09:15:00|8744.9|8707.4|8740.4|8702.9|8747.4|8709.9|8740.4|8702.9|0
1625044800000|2021-06-30 09:20:00|8739.9|8702.4|8735.4|8697.9|8739.9|8702.4|8728.4|8690.9|0
1625045100000|2021-06-30 09:25:00|8734.9|8697.4|8734.4|8696.9|8734.9|8697.4|8734.4|8696.9|0
1625045400000|2021-06-30 09:30:00|8733.9|8696.4|8735.4|8697.9|8739.1|8701.6|8733.9|8696.4|0
1625045700000|2021-06-30 09:35:00|8735.3|8697.8|8732.9|8695.4|8735.3|8697.8|8732.9|8695.4|0
1625046000000|2021-06-30 09:40:00|8736.4|8698.9|8735.9|8698.4|8738.9|8701.4|8735.4|8697.9|0
1625046300000|2021-06-30 09:45:00|8736.1|8698.6|8750.4|8712.9|8750.4|8712.9|8736.1|8698.6|0
1625046600000|2021-06-30 09:50:00|8750.3|8712.8|8751.4|8713.9|8751.9|8714.4|8745.6|8708.1|0
1625046900000|2021-06-30 09:55:00|8751.2|8713.7|8747.9|8710.4|8751.9|8714.4|8747.9|8710.4|0
1625047200000|2021-06-30 10:00:00|8747.4|8709.9|8738.4|8700.9|8747.9|8710.4|8737.9|8700.4|0
1625047500000|2021-06-30 10:05:00|8738.6|8701.1|8743|8705.5|8743|8705.5|8737.9|8700.4|0
1625047800000|2021-06-30 10:10:00|8743.2|8705.7|8745.5|8708|8746|8708.5|8743.2|8705.7|0
1625048100000|2021-06-30 10:15:00|8745.4|8707.9|8746|8708.5|8746|8708.5|8745|8707.5|0
1625048400000|2021-06-30 10:20:00|8745|8707.5|8742|8704.5|8745.5|8708|8741|8703.5|0
1625048700000|2021-06-30 10:25:00|8741.5|8704|8741.5|8704|8742.5|8705|8740.5|8703|0
1625049000000|2021-06-30 10:30:00|8741|8703.5|8741|8703.5|8741|8703.5|8741|8703.5|0
1625049300000|2021-06-30 10:35:00|8741.5|8704|8749.5|8712|8749.5|8712|8741.5|8704|0
1625049600000|2021-06-30 10:40:00|8749|8711.5|8747|8709.5|8749|8711.5|8746|8708.5|0
1625049900000|2021-06-30 10:45:00|8743.5|8706|8741|8703.5|8743.5|8706|8739|8701.5|0
1625050200000|2021-06-30 10:50:00|8741.1|8703.6|8734.5|8697|8741.6|8704.1|8731|8693.5|0
1625050500000|2021-06-30 10:55:00|8736|8698.5|8733|8695.5|8739|8701.5|8733|8695.5|0
1625050800000|2021-06-30 11:00:00|8735.5|8698|8723.5|8686|8736.5|8699|8722.5|8685|0
1625051100000|2021-06-30 11:05:00|8723|8685.5|8719.1|8681.6|8724.1|8686.6|8718.1|8680.6|0
1625051400000|2021-06-30 11:10:00|8718.6|8681.1|8718.1|8680.6|8719.1|8681.6|8718.1|8680.6|0
1625051700000|2021-06-30 11:15:00|8718|8680.5|8725.1|8687.6|8729.6|8692.1|8716.6|8679.1|0
1625052000000|2021-06-30 11:20:00|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|0
1625052300000|2021-06-30 11:25:00|8724|8686.5|8734.6|8697.1|8735.1|8697.6|8723.6|8686.1|0
1625052600000|2021-06-30 11:30:00|8735.1|8697.6|8726.6|8689.1|8735.1|8697.6|8724.1|8686.6|0
1625052900000|2021-06-30 11:35:00|8726.5|8689|8732.6|8695.1|8732.6|8695.1|8725.6|8688.1|0
1625053200000|2021-06-30 11:40:00|8732.1|8694.6|8715.6|8678.1|8732.6|8695.1|8712.6|8675.1|0
1625053500000|2021-06-30 11:45:00|8715.7|8678.2|8719.1|8681.6|8719.6|8682.1|8715.7|8678.2|0
1625053800000|2021-06-30 11:50:00|8719.2|8681.7|8698.1|8660.6|8721.6|8684.1|8691.2|8653.7|0
1625054100000|2021-06-30 11:55:00|8697.6|8660.1|8709.6|8672.1|8712.6|8675.1|8697.1|8659.6|0
1625054400000|2021-06-30 12:00:00|8709.2|8671.7|8716.1|8678.6|8721.6|8684.1|8709.1|8671.6|0
1625054700000|2021-06-30 12:05:00|8715.6|8678.1|8711.7|8674.2|8724.6|8687.1|8710.1|8672.6|0
1625055000000|2021-06-30 12:10:00|8712.2|8674.7|8691.2|8653.7|8712.2|8674.7|8686.8|8649.3|0
1625055300000|2021-06-30 12:15:00|8691.7|8654.2|8662.1|8624.6|8697.7|8660.2|8638.1|8600.6|0
1625055600000|2021-06-30 12:20:00|8661.2|8623.7|8672.7|8635.2|8674.2|8636.7|8658.2|8620.7|0
1625055900000|2021-06-30 12:25:00|8672.2|8634.7|8656.2|8618.7|8672.2|8634.7|8655.7|8618.2|0
1625056200000|2021-06-30 12:30:00|8656.1|8618.6|8656.1|8618.6|8664.2|8626.7|8650.2|8612.7|0
1625056500000|2021-06-30 12:35:00|8655.7|8618.2|8650.7|8613.2|8656.7|8619.2|8646.2|8608.7|0
1625056800000|2021-06-30 12:40:00|8650.6|8613.1|8647.3|8609.8|8658.2|8620.7|8645.7|8608.2|0
1625057100000|2021-06-30 12:45:00|8647.7|8610.2|8655.7|8618.2|8658.7|8621.2|8645.2|8607.7|0
1625057400000|2021-06-30 12:50:00|8655.2|8617.7|8650.8|8613.3|8658.7|8621.2|8647.7|8610.2|0
1625057700000|2021-06-30 12:55:00|8652.7|8615.2|8669.2|8631.7|8670.7|8633.2|8648.7|8611.2|0
1625058000000|2021-06-30 13:00:00|8668.2|8630.7|8687.8|8650.3|8688.7|8651.2|8668.2|8630.7|0
1625058300000|2021-06-30 13:05:00|8688.7|8651.2|8695.2|8657.7|8697.2|8659.7|8682.7|8645.2|0
1625058600000|2021-06-30 13:10:00|8692.2|8654.7|8675.8|8638.3|8695.2|8657.7|8675.8|8638.3|0
1625058900000|2021-06-30 13:15:00|8675.7|8638.2|8667.6|8630.1|8675.7|8638.2|8664.8|8627.3|0
1625059200000|2021-06-30 13:20:00|8666.3|8628.8|8672.3|8634.8|8675.1|8637.6|8664.8|8627.3|0
1625059500000|2021-06-30 13:25:00|8672.8|8635.3|8664.8|8627.3|8675.3|8637.8|8659.9|8622.4|0
1625059800000|2021-06-30 13:30:00|8664.5|8627|8625.3|8587.8|8675.3|8637.8|8624.8|8587.3|0
1625060100000|2021-06-30 13:35:00|8625.2|8587.7|8607.8|8570.3|8625.2|8587.7|8592.3|8554.8|0
1625060400000|2021-06-30 13:40:00|8607.6|8570.1|8597.8|8560.3|8610.3|8572.8|8594.8|8557.3|0
1625060700000|2021-06-30 13:45:00|8597.7|8560.2|8596.8|8559.3|8601.3|8563.8|8590.1|8552.6|0
1625061000000|2021-06-30 13:50:00|8596.7|8559.2|8591.8|8554.3|8596.7|8559.2|8582.3|8544.8|0
1625061300000|2021-06-30 13:55:00|8591.3|8553.8|8597.3|8559.8|8607.8|8570.3|8589.3|8551.8|0
1625061600000|2021-06-30 14:00:00|8597.8|8560.3|8610.7|8573.2|8610.8|8573.3|8589.8|8552.3|0
1625061900000|2021-06-30 14:05:00|8609.8|8572.3|8604.8|8567.3|8610.3|8572.8|8602.3|8564.8|0
1625062200000|2021-06-30 14:10:00|8602.8|8565.3|8612.9|8575.4|8614.9|8577.4|8601.8|8564.3|0
1625062500000|2021-06-30 14:15:00|8613|8575.5|8619.9|8582.4|8627.9|8590.4|8613|8575.5|0
1625062800000|2021-06-30 14:20:00|8619.5|8582|8616.9|8579.4|8623.4|8585.9|8609.9|8572.4|0
1625063100000|2021-06-30 14:25:00|8616.7|8579.2|8594.9|8557.4|8616.7|8579.2|8594.9|8557.4|0
1625063400000|2021-06-30 14:30:00|8594.7|8557.2|8625|8587.5|8625|8587.5|8591.5|8554|0
1625063700000|2021-06-30 14:35:00|8626.4|8588.9|8611.4|8573.9|8626.4|8588.9|8609.9|8572.4|0
1625064000000|2021-06-30 14:40:00|8611.9|8574.4|8605.4|8567.9|8614.4|8576.9|8597.6|8560.1|0
1625064300000|2021-06-30 14:45:00|8605.9|8568.4|8589.3|8551.8|8606.4|8568.9|8587.5|8550|0
1625064600000|2021-06-30 14:50:00|8588.4|8550.9|8588.9|8551.4|8599.9|8562.4|8586.4|8548.9|0
1625064900000|2021-06-30 14:55:00|8588.4|8550.9|8611.4|8573.9|8617.4|8579.9|8582.4|8544.9|0
1625065200000|2021-06-30 15:00:00|8611|8573.5|8608.4|8570.9|8620.9|8583.4|8607.9|8570.4|0
1625065500000|2021-06-30 15:05:00|8608.9|8571.4|8647.9|8610.4|8648.4|8610.9|8608.9|8571.4|0
1625065800000|2021-06-30 15:10:00|8648.4|8610.9|8649.5|8612|8656.9|8619.4|8640.4|8602.9|0
1625066100000|2021-06-30 15:15:00|8648|8610.5|8652|8614.5|8658|8620.5|8647.5|8610|0
1625066400000|2021-06-30 15:20:00|8652.5|8615|8664|8626.5|8668|8630.5|8643|8605.5|0
1625066700000|2021-06-30 15:25:00|8664.1|8626.6|8664.4|8626.9|8666|8628.5|8649|8611.5|0
1625067000000|2021-06-30 15:30:00|8664|8626.5|8657.5|8620|8667|8629.5|8654.5|8617|0
1625067300000|2021-06-30 15:35:00|8656.5|8619|8667|8629.5|8668|8630.5|8653|8615.5|0
1625067600000|2021-06-30 15:40:00|8666.9|8629.4|8666|8628.5|8667|8629.5|8655.5|8618|0
1625067900000|2021-06-30 15:45:00|8665.5|8628|8665|8627.5|8667.1|8629.6|8653.8|8616.3|0
1625068200000|2021-06-30 15:50:00|8664.9|8627.4|8661|8623.5|8675|8637.5|8658|8620.5|0
1625068500000|2021-06-30 15:55:00|8661.2|8623.7|8663|8625.5|8671.8|8634.3|8651|8613.5|0
1625068800000|2021-06-30 16:00:00|8647.5|8610|8690.5|8653|8731|8693.5|8647.5|8610|0
1625069100000|2021-06-30 16:05:00|8690.2|8652.7|8681.5|8644|8703.8|8666.3|8669|8631.5|0
1625069400000|2021-06-30 16:10:00|8681|8643.5|8657.5|8620|8681|8643.5|8656|8618.5|0
1625069700000|2021-06-30 16:15:00|8657|8619.5|8690.1|8652.6|8694.6|8657.1|8649|8611.5|0
1625070000000|2021-06-30 16:20:00|8689.9|8652.4|8683.4|8645.9|8689.9|8652.4|8672.1|8634.6|0
1625070300000|2021-06-30 16:25:00|8683.9|8646.4|8692.4|8654.9|8699.5|8662|8681.5|8644|0
1625070600000|2021-06-30 16:30:00|8691.9|8654.4|8673.4|8635.9|8697.5|8660|8673.4|8635.9|0
1625070900000|2021-06-30 16:35:00|8676.7|8639.2|8671.6|8634.1|8682.4|8644.9|8670.6|8633.1|0
1625071200000|2021-06-30 16:40:00|8672.5|8635|8626.9|8589.4|8672.5|8635|8626.9|8589.4|0
1625071500000|2021-06-30 16:45:00|8628.3|8590.8|8647.3|8609.8|8655|8617.5|8628.3|8590.8|0
1625071800000|2021-06-30 16:50:00|8646.8|8609.3|8635.5|8598|8657.2|8619.7|8635|8597.5|0
1625072100000|2021-06-30 16:55:00|8635.9|8598.4|8608.5|8593.5|8640.7|8603.2|8606.5|8587.6|0
1625072400000|2021-06-30 17:00:00|8608|8593|8580.6|8543.1|8608|8593|8569.6|8532.1|1
1625072700000|2021-06-30 17:05:00|8580.1|8542.6|8579.6|8542.1|8591.1|8553.6|8574.1|8536.6|0
1625073000000|2021-06-30 17:10:00|8578.6|8541.1|8584.6|8547.1|8588.1|8550.6|8573.1|8535.6|0
1625073300000|2021-06-30 17:15:00|8585.1|8547.6|8576.7|8539.2|8599.1|8561.6|8576.7|8539.2|0
1625073600000|2021-06-30 17:20:00|8575.7|8538.2|8502.6|8465.1|8576.6|8539.1|8472.2|8434.7|0
1625073900000|2021-06-30 17:25:00|8502.2|8464.7|8524.7|8487.2|8525.7|8488.2|8496.7|8459.2|0
1625074200000|2021-06-30 17:30:00|8524.2|8486.7|8515.2|8477.7|8536.7|8499.2|8513.7|8476.2|0
1625074500000|2021-06-30 17:35:00|8515.1|8477.6|8499.7|8462.2|8533.7|8496.2|8480.2|8442.7|0
1625074800000|2021-06-30 17:40:00|8499.2|8461.7|8513.2|8475.7|8516.2|8478.7|8484.2|8446.7|0
1625075100000|2021-06-30 17:45:00|8509.2|8471.7|8512.7|8475.2|8516.7|8479.2|8499.7|8462.2|0
1625075400000|2021-06-30 17:50:00|8511.2|8473.7|8512.2|8474.7|8518.2|8480.7|8502.2|8464.7|0
1625075700000|2021-06-30 17:55:00|8511.7|8474.2|8500.2|8462.7|8532.2|8494.7|8497.2|8459.7|0
1625076000000|2021-06-30 18:00:00|8497.2|8459.7|8511.7|8474.2|8521.7|8484.2|8495.7|8458.2|0
1625076300000|2021-06-30 18:05:00|8514.7|8477.2|8521.2|8483.7|8528.7|8491.2|8513.7|8476.2|0
1625076600000|2021-06-30 18:10:00|8521.3|8483.8|8492.8|8455.3|8521.3|8483.8|8481.2|8443.7|0
1625076900000|2021-06-30 18:15:00|8493.7|8456.2|8509.3|8471.8|8515.7|8478.2|8493.7|8456.2|0
1625101200000|2021-07-01 01:00:00|8511.2|8473.7|8530.7|8493.2|8540.2|8502.7|8511.2|8473.7|0
1625101500000|2021-07-01 01:05:00|8531.2|8493.7|8550.2|8512.7|8550.2|8512.7|8531.2|8493.7|0
1625101800000|2021-07-01 01:10:00|8548.7|8511.2|8543.7|8506.2|8550.7|8513.2|8539.2|8501.7|0
1625102100000|2021-07-01 01:15:00|8540.2|8502.7|8536.2|8498.7|8543.7|8506.2|8531.7|8494.2|0
1625102400000|2021-07-01 01:20:00|8535.7|8498.2|8530.2|8492.7|8538.2|8500.7|8530.2|8492.7|0
1625102700000|2021-07-01 01:25:00|8530|8492.5|8527.7|8490.2|8536.2|8498.7|8526.2|8488.7|0
1625103000000|2021-07-01 01:30:00|8527.6|8490.1|8532.7|8495.2|8532.7|8495.2|8526.7|8489.2|0
1625103300000|2021-07-01 01:35:00|8533.2|8495.7|8542.2|8504.7|8542.2|8504.7|8533.2|8495.7|0
1625103600000|2021-07-01 01:40:00|8544.2|8506.7|8538.7|8501.2|8546.7|8509.2|8537.2|8499.7|0
1625103900000|2021-07-01 01:45:00|8538.2|8500.7|8541.2|8503.7|8541.2|8503.7|8538.2|8500.7|0
1625104200000|2021-07-01 01:50:00|8541.3|8503.8|8538.7|8501.2|8547.3|8509.8|8538.7|8501.2|0
1625104500000|2021-07-01 01:55:00|8533.3|8495.8|8523.8|8486.3|8537.3|8499.8|8523.3|8485.8|0
1625104800000|2021-07-01 02:00:00|8523.7|8486.2|8520.8|8483.3|8528.5|8491|8520.8|8483.3|0
1625105100000|2021-07-01 02:05:00|8521|8483.5|8526.3|8488.8|8526.3|8488.8|8521|8483.5|0
1625105400000|2021-07-01 02:10:00|8526.5|8489|8529.3|8491.8|8531.3|8493.8|8523.8|8486.3|0
1625105700000|2021-07-01 02:15:00|8529.2|8491.7|8523.8|8486.3|8529.2|8491.7|8523.8|8486.3|0
1625106000000|2021-07-01 02:20:00|8526.3|8488.8|8521.8|8484.3|8528.8|8491.3|8517.8|8480.3|0
1625106300000|2021-07-01 02:25:00|8522.2|8484.7|8522.3|8484.8|8533.3|8495.8|8521.8|8484.3|0
1625106900000|2021-07-01 02:35:00|8523.8|8486.3|8522.3|8484.8|8526.8|8489.3|8522.3|8484.8|0
1625107200000|2021-07-01 02:40:00|8519.8|8482.3|8512.8|8475.3|8519.8|8482.3|8512.8|8475.3|0
1625107500000|2021-07-01 02:45:00|8513|8475.5|8512.3|8474.8|8514.8|8477.3|8512.3|8474.8|0
1625107800000|2021-07-01 02:50:00|8512.8|8475.3|8503.4|8465.9|8515.4|8477.9|8501.9|8464.4|0
1625108100000|2021-07-01 02:55:00|8504.4|8466.9|8503.9|8466.4|8508.9|8471.4|8503.9|8466.4|0
1625108400000|2021-07-01 03:00:00|8503.7|8466.2|8502.4|8464.9|8503.7|8466.2|8501.9|8464.4|0
1625108700000|2021-07-01 03:05:00|8502.5|8465|8505.9|8468.4|8505.9|8468.4|8502.5|8465|0
1625109000000|2021-07-01 03:10:00|8506|8468.5|8503.9|8466.4|8507.3|8469.8|8503.9|8466.4|0
1625109300000|2021-07-01 03:15:00|8503.8|8466.3|8503.9|8466.4|8503.9|8466.4|8503.4|8465.9|0
1625109600000|2021-07-01 03:20:00|8504.3|8466.8|8500.4|8462.9|8508.4|8470.9|8497.4|8459.9|0
1625109900000|2021-07-01 03:25:00|8500.5|8463|8499.9|8462.4|8507.9|8470.4|8499.4|8461.9|0
1625110200000|2021-07-01 03:30:00|8500.4|8462.9|8504.9|8467.4|8504.9|8467.4|8499.4|8461.9|0
1625110500000|2021-07-01 03:35:00|8504.8|8467.3|8502.9|8465.4|8505.4|8467.9|8502.4|8464.9|0
1625111100000|2021-07-01 03:45:00|8503.2|8465.7|8507.9|8470.4|8507.9|8470.4|8503.2|8465.7|0
1625111400000|2021-07-01 03:50:00|8508|8470.5|8509.5|8472|8509.5|8472|8508|8470.5|0
1625111700000|2021-07-01 03:55:00|8511.5|8474|8517|8479.5|8521.9|8484.4|8511.5|8474|0
1625112900000|2021-07-01 04:15:00|8516.5|8479|8516.5|8479|8517|8479.5|8516|8478.5|0
1625113200000|2021-07-01 04:20:00|8516.6|8479.1|8517.5|8480|8518|8480.5|8516.6|8479.1|0
1625113500000|2021-07-01 04:25:00|8518|8480.5|8530|8492.5|8530|8492.5|8518|8480.5|0
1625113800000|2021-07-01 04:30:00|8530.8|8493.3|8540.5|8503|8540.5|8503|8530.8|8493.3|0
1625114100000|2021-07-01 04:35:00|8540|8502.5|8539.5|8502|8540|8502.5|8539.5|8502|0
1625114400000|2021-07-01 04:40:00|8539|8501.5|8538.5|8501|8539|8501.5|8538.5|8501|0
1625114700000|2021-07-01 04:45:00|8538|8500.5|8538.5|8501|8539|8501.5|8538|8500.5|0
1625115000000|2021-07-01 04:50:00|8538.6|8501.1|8540.1|8502.6|8540.1|8502.6|8538.6|8501.1|0
1625115300000|2021-07-01 04:55:00|8541.1|8503.6|8541.1|8503.6|8542.1|8504.6|8541.1|8503.6|0
1625115600000|2021-07-01 05:00:00|8541.6|8504.1|8543.1|8505.6|8543.1|8505.6|8541.6|8504.1|0
1625115900000|2021-07-01 05:05:00|8542.6|8505.1|8541.1|8503.6|8542.6|8505.1|8540.6|8503.1|0
1625116200000|2021-07-01 05:10:00|8541.6|8504.1|8542.6|8505.1|8542.6|8505.1|8541.6|8504.1|0
1625116500000|2021-07-01 05:15:00|8543.1|8505.6|8543.6|8506.1|8546.6|8509.1|8543.1|8505.6|0
1625116800000|2021-07-01 05:20:00|8544.1|8506.6|8544.1|8506.6|8544.1|8506.6|8544.1|8506.6|0
1625117400000|2021-07-01 05:30:00|8543.6|8506.1|8541.1|8503.6|8543.6|8506.1|8538.6|8501.1|0
1625117700000|2021-07-01 05:35:00|8541.6|8504.1|8542.6|8505.1|8542.6|8505.1|8541.6|8504.1|0
1625118300000|2021-07-01 05:45:00|8542.1|8504.6|8542.1|8504.6|8542.1|8504.6|8542.1|8504.6|0
1625118600000|2021-07-01 05:50:00|8542.6|8505.1|8548.2|8510.7|8548.2|8510.7|8542.6|8505.1|0
1625118900000|2021-07-01 05:55:00|8548.1|8510.6|8553.2|8515.7|8553.7|8516.2|8547.2|8509.7|0
1625119200000|2021-07-01 06:00:00|8552.7|8515.2|8553.2|8515.7|8553.2|8515.7|8552.7|8515.2|0
1625119500000|2021-07-01 06:05:00|8554.2|8516.7|8555.2|8517.7|8556.7|8519.2|8553.7|8516.2|0
1625119800000|2021-07-01 06:10:00|8554.2|8516.7|8549.2|8511.7|8554.2|8516.7|8545.7|8508.2|0
1625120100000|2021-07-01 06:15:00|8549.7|8512.2|8548.2|8510.7|8549.7|8512.2|8547.2|8509.7|0
1625120400000|2021-07-01 06:20:00|8548.7|8511.2|8548.2|8510.7|8550.2|8512.7|8546.7|8509.2|0
1625120700000|2021-07-01 06:25:00|8547.7|8510.2|8548.7|8511.2|8549.2|8511.7|8547.2|8509.7|0
1625121000000|2021-07-01 06:30:00|8548.6|8511.1|8555.7|8518.2|8556.2|8518.7|8545.7|8508.2|0
1625121300000|2021-07-01 06:35:00|8556.7|8519.2|8552.7|8515.2|8556.7|8519.2|8552.2|8514.7|0
1625121600000|2021-07-01 06:40:00|8551.2|8513.7|8548.7|8511.2|8551.7|8514.2|8548.2|8510.7|0
1625121900000|2021-07-01 06:45:00|8548.2|8510.7|8546.2|8508.7|8548.2|8510.7|8546.2|8508.7|0
1625122200000|2021-07-01 06:50:00|8546.3|8508.8|8551.8|8514.3|8551.8|8514.3|8546.3|8508.8|0
1625122500000|2021-07-01 06:55:00|8552.3|8514.8|8549.8|8512.3|8552.3|8514.8|8548.3|8510.8|0
1625122800000|2021-07-01 07:00:00|8550.3|8512.8|8548.3|8510.8|8551.8|8514.3|8543.3|8505.8|0
1625123100000|2021-07-01 07:05:00|8547.8|8510.3|8547.3|8509.8|8548.8|8511.3|8540.8|8503.3|0
1625123400000|2021-07-01 07:10:00|8547.5|8510|8552.8|8515.3|8552.8|8515.3|8547.5|8510|0
1625123700000|2021-07-01 07:15:00|8553.3|8515.8|8555.3|8517.8|8555.8|8518.3|8547.1|8509.6|0
1625124000000|2021-07-01 07:20:00|8553.3|8515.8|8552.8|8515.3|8553.5|8516|8552.3|8514.8|0
1625124300000|2021-07-01 07:25:00|8553.3|8515.8|8550.3|8512.8|8554.3|8516.8|8549.8|8512.3|0
1625124600000|2021-07-01 07:30:00|8549.8|8512.3|8554.3|8516.8|8554.3|8516.8|8549.8|8512.3|0
1625124900000|2021-07-01 07:35:00|8554.8|8517.3|8554.3|8516.8|8556.8|8519.3|8553.8|8516.3|0
1625125200000|2021-07-01 07:40:00|8553.9|8516.4|8556.8|8519.3|8557.8|8520.3|8553.8|8516.3|0
1625125500000|2021-07-01 07:45:00|8556.9|8519.4|8556.3|8518.8|8558.8|8521.3|8554.8|8517.3|0
1625125800000|2021-07-01 07:50:00|8556.8|8519.3|8560.4|8522.9|8560.4|8522.9|8556.8|8519.3|0
1625126100000|2021-07-01 07:55:00|8562.4|8524.9|8561.4|8523.9|8564.9|8527.4|8557.4|8519.9|0
1625126400000|2021-07-01 08:00:00|8560.9|8523.4|8570.4|8532.9|8570.9|8533.4|8560.9|8523.4|0
1625127000000|2021-07-01 08:10:00|8571.4|8533.9|8570.4|8532.9|8571.9|8534.4|8569.9|8532.4|0
1625127300000|2021-07-01 08:15:00|8569.7|8532.2|8567.9|8530.4|8569.7|8532.2|8559.9|8522.4|0
1625127600000|2021-07-01 08:20:00|8568.4|8530.9|8542.9|8505.4|8568.4|8530.9|8542.4|8504.9|0
1625127900000|2021-07-01 08:25:00|8543|8505.5|8549.9|8512.4|8549.9|8512.4|8543|8505.5|0
1625128200000|2021-07-01 08:30:00|8550.4|8512.9|8552.9|8515.4|8553.4|8515.9|8548.9|8511.4|0
1625128500000|2021-07-01 08:35:00|8553.4|8515.9|8553.4|8515.9|8553.4|8515.9|8553.4|8515.9|0
1625128800000|2021-07-01 08:40:00|8550.9|8513.4|8546.9|8509.4|8551.4|8513.9|8546.9|8509.4|0
1625129100000|2021-07-01 08:45:00|8547.1|8509.6|8547.9|8510.4|8548.9|8511.4|8547.1|8509.6|0
1625129400000|2021-07-01 08:50:00|8547.4|8509.9|8542.5|8505|8547.4|8509.9|8542.5|8505|0
1625129700000|2021-07-01 08:55:00|8543.3|8505.8|8535|8497.5|8543.3|8505.8|8531|8493.5|0
1625130000000|2021-07-01 09:00:00|8534.8|8497.3|8533|8495.5|8536|8498.5|8532|8494.5|0
1625130300000|2021-07-01 09:05:00|8532.9|8495.4|8532.5|8495|8533|8495.5|8532.5|8495|0
1625130600000|2021-07-01 09:10:00|8533|8495.5|8537|8499.5|8537|8499.5|8532.5|8495|0
1625130900000|2021-07-01 09:15:00|8537.2|8499.7|8542.5|8505|8542.5|8505|8537.2|8499.7|0
1625131200000|2021-07-01 09:20:00|8542|8504.5|8534.5|8497|8542|8504.5|8531|8493.5|0
1625131500000|2021-07-01 09:25:00|8535|8497.5|8541.5|8504|8542|8504.5|8532|8494.5|0
1625131800000|2021-07-01 09:30:00|8544|8506.5|8553.5|8516|8558|8520.5|8544|8506.5|0
1625132100000|2021-07-01 09:35:00|8552|8514.5|8552.5|8515|8552.5|8515|8551.5|8514|0
1625132400000|2021-07-01 09:40:00|8552|8514.5|8547|8509.5|8552|8514.5|8541.5|8504|0
1625132700000|2021-07-01 09:45:00|8545|8507.5|8550.5|8513|8550.5|8513|8544.5|8507|0
1625133000000|2021-07-01 09:50:00|8549.5|8512|8552.1|8514.6|8552.6|8515.1|8549|8511.5|0
1625133300000|2021-07-01 09:55:00|8552.6|8515.1|8559.1|8521.6|8559.1|8521.6|8551.6|8514.1|0
1625133600000|2021-07-01 10:00:00|8559|8521.5|8552.6|8515.1|8559|8521.5|8552.6|8515.1|0
1625133900000|2021-07-01 10:05:00|8552.5|8515|8555.1|8517.6|8557.1|8519.6|8551.1|8513.6|0
1625134200000|2021-07-01 10:10:00|8555.6|8518.1|8545.6|8508.1|8556|8518.5|8545.6|8508.1|0
1625134500000|2021-07-01 10:15:00|8544.1|8506.6|8556.1|8518.6|8556.1|8518.6|8544.1|8506.6|0
1625134800000|2021-07-01 10:20:00|8556.6|8519.1|8568.1|8530.6|8568.1|8530.6|8556.1|8518.6|0
1625135100000|2021-07-01 10:25:00|8567.6|8530.1|8564.6|8527.1|8569.1|8531.6|8562.6|8525.1|0
1625135400000|2021-07-01 10:30:00|8564.1|8526.6|8565.1|8527.6|8566.1|8528.6|8564.1|8526.6|0
1625135700000|2021-07-01 10:35:00|8566.6|8529.1|8569.1|8531.6|8570.1|8532.6|8566.2|8528.7|0
1625136000000|2021-07-01 10:40:00|8568.6|8531.1|8562.1|8524.6|8568.6|8531.1|8561.1|8523.6|0
1625136300000|2021-07-01 10:45:00|8562.2|8524.7|8564.1|8526.6|8564.6|8527.1|8562.2|8524.7|0
1625136600000|2021-07-01 10:50:00|8563.6|8526.1|8566.7|8529.2|8569.6|8532.1|8563.1|8525.6|0
1625136900000|2021-07-01 10:55:00|8567.2|8529.7|8569.7|8532.2|8574.2|8536.7|8567.2|8529.7|0
1625137200000|2021-07-01 11:00:00|8569.6|8532.1|8567.2|8529.7|8569.6|8532.1|8566.2|8528.7|0
1625137500000|2021-07-01 11:05:00|8567.1|8529.6|8550.7|8513.2|8568.2|8530.7|8548.7|8511.2|0
1625137800000|2021-07-01 11:10:00|8550.2|8512.7|8547.7|8510.2|8557.7|8520.2|8547.2|8509.7|0
1625138100000|2021-07-01 11:15:00|8547.6|8510.1|8545.2|8507.7|8547.6|8510.1|8537.2|8499.7|0
1625138400000|2021-07-01 11:20:00|8544.2|8506.7|8544.2|8506.7|8545.2|8507.7|8539.2|8501.7|0
1625138700000|2021-07-01 11:25:00|8543.7|8506.2|8549.2|8511.7|8549.7|8512.2|8543.7|8506.2|0
1625139000000|2021-07-01 11:30:00|8548.7|8511.2|8560.2|8522.7|8564.2|8526.7|8548.7|8511.2|0
1625139300000|2021-07-01 11:35:00|8559.7|8522.2|8565.7|8528.2|8565.7|8528.2|8558.2|8520.7|0
1625139600000|2021-07-01 11:40:00|8566.2|8528.7|8568.2|8530.7|8570.2|8532.7|8566.2|8528.7|0
1625139900000|2021-07-01 11:45:00|8565.7|8528.2|8570.7|8533.2|8570.7|8533.2|8563.2|8525.7|0
1625140200000|2021-07-01 11:50:00|8570.8|8533.3|8566.8|8529.3|8571.7|8534.2|8566.2|8528.7|0
1625140500000|2021-07-01 11:55:00|8566.3|8528.8|8572.8|8535.3|8572.8|8535.3|8565.8|8528.3|0
1625140800000|2021-07-01 12:00:00|8578.8|8541.3|8588.3|8550.8|8588.8|8551.3|8577.8|8540.3|0
1625141100000|2021-07-01 12:05:00|8593.5|8556|8586.2|8548.7|8603.8|8566.3|8583.8|8546.3|0
1625141400000|2021-07-01 12:10:00|8585.8|8548.3|8609.3|8571.8|8614.3|8576.8|8582.3|8544.8|0
1625141700000|2021-07-01 12:15:00|8609.2|8571.7|8618.8|8581.3|8621.3|8583.8|8602.3|8564.8|0
1625142000000|2021-07-01 12:20:00|8618.3|8580.8|8624.8|8587.3|8628.7|8591.2|8616.8|8579.3|0
1625142300000|2021-07-01 12:25:00|8624.7|8587.2|8628.3|8590.8|8628.8|8591.3|8620.3|8582.8|0
1625142600000|2021-07-01 12:30:00|8627.8|8590.3|8612.3|8574.8|8628.3|8590.8|8600.8|8563.3|0
1625142900000|2021-07-01 12:35:00|8612.8|8575.3|8631.8|8594.3|8640.3|8602.8|8612.8|8575.3|0
1625143200000|2021-07-01 12:40:00|8632.8|8595.3|8624.3|8586.8|8634.8|8597.3|8618.8|8581.3|0
1625143500000|2021-07-01 12:45:00|8624.8|8587.3|8642.8|8605.3|8642.8|8605.3|8622.3|8584.8|0
1625143800000|2021-07-01 12:50:00|8642.3|8604.8|8645.3|8607.8|8646.3|8608.8|8636.3|8598.8|0
1625144100000|2021-07-01 12:55:00|8645.4|8607.9|8662.9|8625.4|8670.4|8632.9|8642.4|8604.9|0
1625144400000|2021-07-01 13:00:00|8663.4|8625.9|8666.9|8629.4|8671.9|8634.4|8663.4|8625.9|0
1625144700000|2021-07-01 13:05:00|8668.4|8630.9|8681.9|8644.4|8687.9|8650.4|8651.4|8613.9|0
1625145000000|2021-07-01 13:10:00|8682.3|8644.8|8677.9|8640.4|8686.9|8649.4|8674.9|8637.4|0
1625145300000|2021-07-01 13:15:00|8678.4|8640.9|8662.9|8625.4|8682.4|8644.9|8653.9|8616.4|0
1625145600000|2021-07-01 13:20:00|8663.4|8625.9|8664.4|8626.9|8670.4|8632.9|8659.9|8622.4|0
1625145900000|2021-07-01 13:25:00|8663.9|8626.4|8652.4|8614.9|8668.4|8630.9|8647.9|8610.4|0
1625146200000|2021-07-01 13:30:00|8652|8614.5|8663.9|8626.4|8680.4|8642.9|8644.9|8607.4|0
1625146500000|2021-07-01 13:35:00|8664.4|8626.9|8676.9|8639.4|8680.4|8642.9|8659.4|8621.9|0
1625146800000|2021-07-01 13:40:00|8677|8639.5|8676.4|8638.9|8683.9|8646.4|8666.9|8629.4|0
1625147100000|2021-07-01 13:45:00|8673.4|8635.9|8678.4|8640.9|8684.9|8647.4|8671.4|8633.9|0
1625147400000|2021-07-01 13:50:00|8678.5|8641|8647.9|8610.4|8682.4|8644.9|8646.4|8608.9|0
1625147700000|2021-07-01 13:55:00|8649.4|8611.9|8656.5|8619|8676|8638.5|8648.9|8611.4|0
1625148000000|2021-07-01 14:00:00|8656.4|8618.9|8623.9|8586.4|8659.5|8622|8620|8582.5|0
1625148300000|2021-07-01 14:05:00|8623.5|8586|8644|8606.5|8644.5|8607|8623.5|8586|0
1625148600000|2021-07-01 14:10:00|8643.6|8606.1|8641.5|8604|8644.4|8606.9|8623|8585.5|0
1625148900000|2021-07-01 14:15:00|8642|8604.5|8625.4|8587.9|8646|8608.5|8619.2|8581.7|0
1625149200000|2021-07-01 14:20:00|8625|8587.5|8617|8579.5|8625.5|8588|8611|8573.5|0
1625149500000|2021-07-01 14:25:00|8616.5|8579|8611.5|8574|8624.5|8587|8611.5|8574|0
1625149800000|2021-07-01 14:30:00|8611|8573.5|8589.5|8552|8636.5|8599|8587.5|8550|0
1625150100000|2021-07-01 14:35:00|8588|8550.5|8603.5|8566|8610|8572.5|8585.5|8548|0
1625150400000|2021-07-01 14:40:00|8603|8565.5|8620.5|8583|8621.5|8584|8603|8565.5|0
1625150700000|2021-07-01 14:45:00|8620|8582.5|8605.5|8568|8622|8584.5|8605.5|8568|0
1625151000000|2021-07-01 14:50:00|8605|8567.5|8607.5|8570|8614|8576.5|8600|8562.5|0
1625151300000|2021-07-01 14:55:00|8607|8569.5|8608.1|8570.6|8619.6|8582.1|8607|8569.5|0
1625151600000|2021-07-01 15:00:00|8607.6|8570.1|8610.1|8572.6|8617.1|8579.6|8605.1|8567.6|0
1625151900000|2021-07-01 15:05:00|8610.6|8573.1|8598.6|8561.1|8618.1|8580.6|8598.6|8561.1|0
1625152200000|2021-07-01 15:10:00|8598.9|8561.4|8595.6|8558.1|8604.1|8566.6|8588.1|8550.6|0
1625152500000|2021-07-01 15:15:00|8596.1|8558.6|8591.1|8553.6|8607.1|8569.6|8591.1|8553.6|0
1625152800000|2021-07-01 15:20:00|8591|8553.5|8576.1|8538.6|8598.1|8560.6|8570.6|8533.1|0
1625153100000|2021-07-01 15:25:00|8576.2|8538.7|8567.1|8529.6|8580.6|8543.1|8562.3|8524.8|0
1625153400000|2021-07-01 15:30:00|8566.9|8529.4|8578.6|8541.1|8581.1|8543.6|8564.1|8526.6|0
1625153700000|2021-07-01 15:35:00|8578.1|8540.6|8571.6|8534.1|8578.1|8540.6|8562.6|8525.1|0
1625154000000|2021-07-01 15:40:00|8572.1|8534.6|8574.2|8536.7|8574.2|8536.7|8561.2|8523.7|0
1625154300000|2021-07-01 15:45:00|8574.6|8537.1|8579.6|8542.1|8579.6|8542.1|8571.1|8533.6|0
1625154600000|2021-07-01 15:50:00|8579.1|8541.6|8589.6|8552.1|8590.1|8552.6|8579.1|8541.6|0
1625154900000|2021-07-01 15:55:00|8589.1|8551.6|8601.2|8563.7|8602.6|8565.1|8583.6|8546.1|0
1625155200000|2021-07-01 16:00:00|8601.7|8564.2|8623.7|8586.2|8623.7|8586.2|8600.7|8563.2|0
1625155500000|2021-07-01 16:05:00|8621.2|8583.7|8629.7|8592.2|8632.7|8595.2|8620.7|8583.2|0
1625155800000|2021-07-01 16:10:00|8629.6|8592.1|8613.2|8575.7|8629.6|8592.1|8612.7|8575.2|0
1625156100000|2021-07-01 16:15:00|8613.1|8575.6|8623.2|8585.7|8623.7|8586.2|8612.2|8574.7|0
1625156400000|2021-07-01 16:20:00|8623.1|8585.6|8621.2|8583.7|8623.2|8585.7|8614.3|8576.8|0
1625156700000|2021-07-01 16:25:00|8618.2|8580.7|8622.7|8585.2|8626.2|8588.7|8618.2|8580.7|0
1625157000000|2021-07-01 16:30:00|8621.7|8584.2|8629.7|8592.2|8632.2|8594.7|8619.2|8581.7|0
1625157300000|2021-07-01 16:35:00|8629.2|8591.7|8635.7|8598.2|8639.7|8602.2|8628.2|8590.7|0
1625157600000|2021-07-01 16:40:00|8635.6|8598.1|8637.2|8599.7|8642.7|8605.2|8634.7|8597.2|0
1625157900000|2021-07-01 16:45:00|8636.7|8599.2|8636.2|8598.7|8639.8|8602.3|8630.2|8592.7|0
1625158200000|2021-07-01 16:50:00|8635.7|8598.2|8638.2|8600.7|8642.7|8605.2|8633.2|8595.7|0
1625158500000|2021-07-01 16:55:00|8638.3|8600.8|8641.3|8603.8|8643.3|8605.8|8629.2|8591.7|0
1625158800000|2021-07-01 17:00:00|8641.2|8603.7|8636.3|8598.8|8643.8|8606.3|8634.8|8597.3|0
1625159100000|2021-07-01 17:05:00|8637.8|8600.3|8635.4|8597.9|8638.2|8600.7|8628.9|8591.4|0
1625159400000|2021-07-01 17:10:00|8634.7|8597.2|8638|8600.5|8638|8600.5|8626.9|8589.4|0
1625159700000|2021-07-01 17:15:00|8638.9|8601.4|8636|8598.5|8642|8604.5|8634.5|8597|0
1625160000000|2021-07-01 17:20:00|8635.5|8598|8632|8594.5|8635.5|8598|8624.1|8586.6|0
1625160300000|2021-07-01 17:25:00|8632.1|8594.6|8635|8597.5|8637.5|8600|8630|8592.5|0
1625160600000|2021-07-01 17:30:00|8635.5|8598|8630.5|8593|8636.5|8599|8627.5|8590|0
1625160900000|2021-07-01 17:35:00|8630.2|8592.7|8626.5|8589|8632|8594.5|8625|8587.5|0
1625161200000|2021-07-01 17:40:00|8623.5|8586|8620|8582.5|8626.5|8589|8613.5|8576|0
1625161500000|2021-07-01 17:45:00|8620.5|8583|8608.5|8571|8620.5|8583|8607|8569.5|0
1625161800000|2021-07-01 17:50:00|8608.3|8570.8|8612|8574.5|8612|8574.5|8602.5|8565|0
1625162100000|2021-07-01 17:55:00|8611|8573.5|8610.5|8573|8619|8581.5|8608.5|8571|0
1625162400000|2021-07-01 18:00:00|8610|8572.5|8611.5|8574|8616.5|8579|8606|8568.5|0
1625162700000|2021-07-01 18:05:00|8612|8574.5|8608.5|8571|8616|8578.5|8597.5|8560|0
1625163000000|2021-07-01 18:10:00|8608|8570.5|8595.5|8558|8613.5|8576|8590|8552.5|0
1625163300000|2021-07-01 18:15:00|8595|8557.5|8600.1|8562.6|8605.5|8568|8595|8557.5|0
1625187600000|2021-07-02 01:00:00|8610.8|8573.3|8616.8|8579.3|8624.7|8587.2|8610.8|8573.3|0
1625187900000|2021-07-02 01:05:00|8617.3|8579.8|8610.8|8573.3|8617.3|8579.8|8610.8|8573.3|0
1625188200000|2021-07-02 01:10:00|8610.9|8573.4|8614.3|8576.8|8614.3|8576.8|8610.8|8573.3|0
1625188500000|2021-07-02 01:15:00|8614.2|8576.7|8612.3|8574.8|8614.2|8576.7|8610.8|8573.3|0
1625188800000|2021-07-02 01:20:00|8612.7|8575.2|8612.3|8574.8|8612.8|8575.3|8611.3|8573.8|0
1625189100000|2021-07-02 01:25:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8608.8|8571.3|0
1625189700000|2021-07-02 01:35:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190000000|2021-07-02 01:40:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190300000|2021-07-02 01:45:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190600000|2021-07-02 01:50:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8610.9|8573.4|0
1625190900000|2021-07-02 01:55:00|8610.8|8573.3|8610.8|8573.3|8610.8|8573.3|8610.8|8573.3|0
1625191200000|2021-07-02 02:00:00|8611.3|8573.8|8611.8|8574.3|8611.8|8574.3|8611.3|8573.8|0
1625191500000|2021-07-02 02:05:00|8611.9|8574.4|8611.9|8574.4|8611.9|8574.4|8611.9|8574.4|0
1625191800000|2021-07-02 02:10:00|8612.4|8574.9|8615.4|8577.9|8615.4|8577.9|8611.9|8574.4|0
1625192100000|2021-07-02 02:15:00|8616.4|8578.9|8614.9|8577.4|8616.4|8578.9|8613.9|8576.4|0
1625192400000|2021-07-02 02:20:00|8614.4|8576.9|8614.9|8577.4|8614.9|8577.4|8614.4|8576.9|0
1625192700000|2021-07-02 02:25:00|8614.4|8576.9|8605.4|8567.9|8614.4|8576.9|8602.9|8565.4|0
1625193000000|2021-07-02 02:30:00|8605.9|8568.4|8605.9|8568.4|8605.9|8568.4|8605.9|8568.4|0
1625193900000|2021-07-02 02:45:00|8603.9|8566.4|8601.4|8563.9|8604.9|8567.4|8600.9|8563.4|0
1625194200000|2021-07-02 02:50:00|8600.9|8563.4|8597.4|8559.9|8601.9|8564.4|8596.9|8559.4|0
1625194500000|2021-07-02 02:55:00|8596.9|8559.4|8596.9|8559.4|8597.4|8559.9|8596.4|8558.9|0
1625194800000|2021-07-02 03:00:00|8597|8559.5|8603.9|8566.4|8603.9|8566.4|8597|8559.5|0
1625195100000|2021-07-02 03:05:00|8604|8566.5|8603.5|8566|8604|8566.5|8603.5|8566|0
1625195400000|2021-07-02 03:10:00|8603|8565.5|8607.5|8570|8609|8571.5|8603|8565.5|0
1625195700000|2021-07-02 03:15:00|8607.9|8570.4|8607.5|8570|8614|8576.5|8606|8568.5|0
1625196300000|2021-07-02 03:25:00|8607.6|8570.1|8612|8574.5|8618.5|8581|8607.6|8570.1|0
1625196600000|2021-07-02 03:30:00|8611.9|8574.4|8611|8573.5|8612.5|8575|8609|8571.5|0
1625196900000|2021-07-02 03:35:00|8613|8575.5|8609|8571.5|8615.5|8578|8608|8570.5|0
1625197200000|2021-07-02 03:40:00|8609.4|8571.9|8614|8576.5|8614|8576.5|8609.4|8571.9|0
1625197500000|2021-07-02 03:45:00|8604|8566.5|8604|8566.5|8604.5|8567|8604|8566.5|0
1625198100000|2021-07-02 03:55:00|8603.5|8566|8601.5|8564|8603.5|8566|8601|8563.5|0
1625198400000|2021-07-02 04:00:00|8602|8564.5|8601|8563.5|8602|8564.5|8601|8563.5|0
1625198700000|2021-07-02 04:05:00|8601.5|8564|8601.1|8563.6|8601.5|8564|8601|8563.5|0
1625199000000|2021-07-02 04:10:00|8601.6|8564.1|8601.6|8564.1|8601.6|8564.1|8601.6|8564.1|0
1625199300000|2021-07-02 04:15:00|8602.1|8564.6|8602.1|8564.6|8602.1|8564.6|8602.1|8564.6|0
1625199600000|2021-07-02 04:20:00|8602.6|8565.1|8602.6|8565.1|8602.6|8565.1|8602.6|8565.1|0
1625200200000|2021-07-02 04:30:00|8602.5|8565|8602.6|8565.1|8602.6|8565.1|8602.1|8564.6|0
1625200500000|2021-07-02 04:35:00|8602.5|8565|8601.1|8563.6|8602.5|8565|8599.6|8562.1|0
1625200800000|2021-07-02 04:40:00|8600.6|8563.1|8600.1|8562.6|8600.6|8563.1|8600.1|8562.6|0
1625202000000|2021-07-02 05:00:00|8600.6|8563.1|8600.1|8562.6|8600.6|8563.1|8600.1|8562.6|0
1625202300000|2021-07-02 05:05:00|8600.6|8563.1|8601.6|8564.1|8602.6|8565.1|8600.6|8563.1|0
1625202600000|2021-07-02 05:10:00|8601.7|8564.2|8602.7|8565.2|8603.2|8565.7|8601.7|8564.2|0
1625202900000|2021-07-02 05:15:00|8602.2|8564.7|8601.2|8563.7|8602.6|8565.1|8601.2|8563.7|0
1625203200000|2021-07-02 05:20:00|8601.7|8564.2|8601.2|8563.7|8601.7|8564.2|8601.2|8563.7|0
1625203500000|2021-07-02 05:25:00|8601.4|8563.9|8604.2|8566.7|8604.2|8566.7|8601.4|8563.9|0
1625204100000|2021-07-02 05:35:00|8604.7|8567.2|8604.2|8566.7|8604.7|8567.2|8604.2|8566.7|0
1625204700000|2021-07-02 05:45:00|8603.7|8566.2|8604.2|8566.7|8604.2|8566.7|8603.7|8566.2|0
1625205000000|2021-07-02 05:50:00|8604.1|8566.6|8618.2|8580.7|8618.7|8581.2|8602.7|8565.2|0
1625205300000|2021-07-02 05:55:00|8618.7|8581.2|8619.7|8582.2|8619.7|8582.2|8618.7|8581.2|0
1625205600000|2021-07-02 06:00:00|8620.2|8582.7|8625.7|8588.2|8626.2|8588.7|8620.2|8582.7|0
1625205900000|2021-07-02 06:05:00|8625.8|8588.3|8645.2|8607.7|8645.2|8607.7|8625.8|8588.3|0
1625206200000|2021-07-02 06:10:00|8645.7|8608.2|8647.8|8610.3|8649.3|8611.8|8645.3|8607.8|0
1625206500000|2021-07-02 06:15:00|8647.7|8610.2|8648.3|8610.8|8648.3|8610.8|8647.3|8609.8|0
1625206800000|2021-07-02 06:20:00|8648.2|8610.7|8642.8|8605.3|8648.2|8610.7|8642.8|8605.3|0
1625207100000|2021-07-02 06:25:00|8642.3|8604.8|8643.3|8605.8|8645.3|8607.8|8642.3|8604.8|0
1625207400000|2021-07-02 06:30:00|8642.8|8605.3|8641.3|8603.8|8642.8|8605.3|8641.3|8603.8|0
1625207700000|2021-07-02 06:35:00|8641.8|8604.3|8656.8|8619.3|8656.8|8619.3|8641.8|8604.3|0
1625208000000|2021-07-02 06:40:00|8659.3|8621.8|8659.3|8621.8|8663.3|8625.8|8659.3|8621.8|0
1625208300000|2021-07-02 06:45:00|8659.2|8621.7|8650.8|8613.3|8659.2|8621.7|8642.3|8604.8|0
1625208600000|2021-07-02 06:50:00|8650.7|8613.2|8638.3|8600.8|8650.7|8613.2|8638.3|8600.8|0
1625208900000|2021-07-02 06:55:00|8638.4|8600.9|8659.8|8622.3|8659.8|8622.3|8638.4|8600.9|0
1625209200000|2021-07-02 07:00:00|8659.9|8622.4|8660.8|8623.3|8662.8|8625.3|8655.3|8617.8|0
1625209500000|2021-07-02 07:05:00|8661.3|8623.8|8658.8|8621.3|8661.3|8623.8|8658.3|8620.8|0
1625209800000|2021-07-02 07:10:00|8658.9|8621.4|8661.9|8624.4|8663.9|8626.4|8658.9|8621.4|0
1625210100000|2021-07-02 07:15:00|8658.9|8621.4|8657.9|8620.4|8660.4|8622.9|8656.4|8618.9|0
1625210400000|2021-07-02 07:20:00|8658.4|8620.9|8658.9|8621.4|8659.4|8621.9|8658.4|8620.9|0
1625210700000|2021-07-02 07:25:00|8658.4|8620.9|8657.4|8619.9|8658.9|8621.4|8655.4|8617.9|0
1625211000000|2021-07-02 07:30:00|8657.3|8619.8|8657.9|8620.4|8658.9|8621.4|8655.4|8617.9|0
1625211300000|2021-07-02 07:35:00|8657.4|8619.9|8658.9|8621.4|8661.4|8623.9|8655.9|8618.4|0
1625211600000|2021-07-02 07:40:00|8657.9|8620.4|8659.9|8622.4|8659.9|8622.4|8657.9|8620.4|0
1625211900000|2021-07-02 07:45:00|8659.4|8621.9|8659.4|8621.9|8662.4|8624.9|8655.4|8617.9|0
1625212200000|2021-07-02 07:50:00|8659.5|8622|8641.4|8603.9|8662.4|8624.9|8641.4|8603.9|0
1625212500000|2021-07-02 07:55:00|8641.7|8604.2|8644.9|8607.4|8647.4|8609.9|8641.7|8604.2|0
1625212800000|2021-07-02 08:00:00|8644.4|8606.9|8653.9|8616.4|8653.9|8616.4|8644.4|8606.9|0
1625213100000|2021-07-02 08:05:00|8654|8616.5|8655.4|8617.9|8655.4|8617.9|8654|8616.5|0
1625213400000|2021-07-02 08:10:00|8656.4|8618.9|8660|8622.5|8660|8622.5|8655.9|8618.4|0
1625213700000|2021-07-02 08:15:00|8659.5|8622|8660|8622.5|8660|8622.5|8659|8621.5|0
1625214000000|2021-07-02 08:20:00|8659.5|8622|8659.5|8622|8660|8622.5|8657.5|8620|0
1625214300000|2021-07-02 08:25:00|8660|8622.5|8660|8622.5|8660|8622.5|8659|8621.5|0
1625214600000|2021-07-02 08:30:00|8659.9|8622.4|8661.5|8624|8661.5|8624|8659.4|8621.9|0
1625214900000|2021-07-02 08:35:00|8661|8623.5|8659|8621.5|8662.5|8625|8656.5|8619|0
1625215200000|2021-07-02 08:40:00|8659.5|8622|8659|8621.5|8659.5|8622|8658.5|8621|0
1625215500000|2021-07-02 08:45:00|8658.5|8621|8660|8622.5|8661|8623.5|8658.5|8621|0
1625215800000|2021-07-02 08:50:00|8659.5|8622|8660.5|8623|8660.5|8623|8659.5|8622|0
1625216100000|2021-07-02 08:55:00|8660|8622.5|8656.1|8618.6|8660.5|8623|8656|8618.5|0
1625216400000|2021-07-02 09:00:00|8656.5|8619|8657.5|8620|8657.5|8620|8638.5|8601|0
1625216700000|2021-07-02 09:05:00|8657|8619.5|8660.5|8623|8660.5|8623|8657|8619.5|0
1625217000000|2021-07-02 09:10:00|8660|8622.5|8659.5|8622|8660.5|8623|8659|8621.5|0
1625217300000|2021-07-02 09:15:00|8660|8622.5|8660.6|8623.1|8660.6|8623.1|8659.1|8621.6|0
1625217600000|2021-07-02 09:20:00|8660.1|8622.6|8657.6|8620.1|8661.1|8623.6|8657.6|8620.1|0
1625217900000|2021-07-02 09:25:00|8658.1|8620.6|8657.1|8619.6|8658.1|8620.6|8656.6|8619.1|0
1625218200000|2021-07-02 09:30:00|8656.6|8619.1|8659.6|8622.1|8659.6|8622.1|8656.6|8619.1|0
1625218500000|2021-07-02 09:35:00|8660.1|8622.6|8658.6|8621.1|8660.1|8622.6|8656.6|8619.1|0
1625218800000|2021-07-02 09:40:00|8658.5|8621|8656.6|8619.1|8659.1|8621.6|8656.6|8619.1|0
1625219100000|2021-07-02 09:45:00|8657.1|8619.6|8657.1|8619.6|8657.6|8620.1|8655.6|8618.1|0
1625219400000|2021-07-02 09:50:00|8657.6|8620.1|8655.6|8618.1|8657.6|8620.1|8655.1|8617.6|0
1625219700000|2021-07-02 09:55:00|8655.4|8617.9|8656.6|8619.1|8658.1|8620.6|8653.3|8615.8|0
1625220000000|2021-07-02 10:00:00|8654.6|8617.1|8657.1|8619.6|8659.6|8622.1|8652.8|8615.3|0
1625220300000|2021-07-02 10:05:00|8657|8619.5|8658.1|8620.6|8658.1|8620.6|8654.6|8617.1|0
1625220600000|2021-07-02 10:10:00|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|0
1625220900000|2021-07-02 10:15:00|8660.7|8623.2|8667.1|8629.6|8667.7|8630.2|8660.7|8623.2|0
1625221200000|2021-07-02 10:20:00|8666.7|8629.2|8667.7|8630.2|8669.2|8631.7|8666.2|8628.7|0
1625221500000|2021-07-02 10:25:00|8668.2|8630.7|8667.7|8630.2|8670.2|8632.7|8667.7|8630.2|0
1625221800000|2021-07-02 10:30:00|8668.6|8631.1|8668.2|8630.7|8668.6|8631.1|8667.7|8630.2|0
1625222400000|2021-07-02 10:40:00|8668.7|8631.2|8668.2|8630.7|8668.7|8631.2|8668.2|8630.7|0
1625222700000|2021-07-02 10:45:00|8667.7|8630.2|8666.7|8629.2|8667.7|8630.2|8666.2|8628.7|0
1625223000000|2021-07-02 10:50:00|8669.7|8632.2|8669.7|8632.2|8669.7|8632.2|8669.7|8632.2|0
1625223300000|2021-07-02 10:55:00|8670.2|8632.7|8666.7|8629.2|8670.2|8632.7|8666.7|8629.2|0
1625223600000|2021-07-02 11:00:00|8665.7|8628.2|8670.2|8632.7|8670.2|8632.7|8665.7|8628.2|0
1625223900000|2021-07-02 11:05:00|8669.2|8631.7|8670.2|8632.7|8670.2|8632.7|8669.2|8631.7|0
1625224200000|2021-07-02 11:10:00|8670.7|8633.2|8677.2|8639.7|8677.7|8640.2|8670.7|8633.2|0
1625224500000|2021-07-02 11:15:00|8677.3|8639.8|8674.8|8637.3|8679.2|8641.7|8670.7|8633.2|0
1625224800000|2021-07-02 11:20:00|8674.3|8636.8|8667.3|8629.8|8674.3|8636.8|8667.3|8629.8|0
1625225100000|2021-07-02 11:25:00|8667.2|8629.7|8662.8|8625.3|8667.2|8629.7|8661.3|8623.8|0
1625225400000|2021-07-02 11:30:00|8662.7|8625.2|8654.3|8616.8|8663.3|8625.8|8653.8|8616.3|0
1625225700000|2021-07-02 11:35:00|8654.8|8617.3|8659.3|8621.8|8660.8|8623.3|8654.8|8617.3|0
1625226000000|2021-07-02 11:40:00|8658.8|8621.3|8663.8|8626.3|8663.8|8626.3|8658.8|8621.3|0
1625226300000|2021-07-02 11:45:00|8663.3|8625.8|8668.3|8630.8|8668.8|8631.3|8663.3|8625.8|0
1625226600000|2021-07-02 11:50:00|8667.8|8630.3|8668.8|8631.3|8668.8|8631.3|8667.8|8630.3|0
1625226900000|2021-07-02 11:55:00|8668.3|8630.8|8666.3|8628.8|8668.8|8631.3|8666.3|8628.8|0
1625227200000|2021-07-02 12:00:00|8665.8|8628.3|8668.3|8630.8|8678.8|8641.3|8665.8|8628.3|0
1625227500000|2021-07-02 12:05:00|8667.8|8630.3|8665.8|8628.3|8669.3|8631.8|8664.8|8627.3|0
1625227800000|2021-07-02 12:10:00|8665.9|8628.4|8658.8|8621.3|8666.3|8628.8|8654.8|8617.3|0
1625228100000|2021-07-02 12:15:00|8658.3|8620.8|8648.8|8611.3|8658.3|8620.8|8648.8|8611.3|0
1625228400000|2021-07-02 12:20:00|8648.9|8611.4|8650.4|8612.9|8659.4|8621.9|8648.9|8611.4|0
1625228700000|2021-07-02 12:25:00|8650.5|8613|8661.4|8623.9|8662.4|8624.9|8649.8|8612.3|0
1625229000000|2021-07-02 12:30:00|8659.4|8621.9|8661.9|8624.4|8662.4|8624.9|8655.4|8617.9|0
1625229300000|2021-07-02 12:35:00|8661.8|8624.3|8651.4|8613.9|8662.4|8624.9|8648.9|8611.4|0
1625229600000|2021-07-02 12:40:00|8651.3|8613.8|8652.9|8615.4|8656.4|8618.9|8649.4|8611.9|0
1625229900000|2021-07-02 12:45:00|8653.4|8615.9|8656.4|8618.9|8656.4|8618.9|8649.4|8611.9|0
1625230200000|2021-07-02 12:50:00|8656.9|8619.4|8655.8|8618.3|8661.4|8623.9|8653.4|8615.9|0
1625230500000|2021-07-02 12:55:00|8654.4|8616.9|8653.9|8616.4|8656.9|8619.4|8651.4|8613.9|0
1625230800000|2021-07-02 13:00:00|8654.4|8616.9|8654.4|8616.9|8662.4|8624.9|8654.4|8616.9|0
1625231100000|2021-07-02 13:05:00|8654.5|8617|8668.9|8631.4|8668.9|8631.4|8654.5|8617|0
1625231400000|2021-07-02 13:10:00|8669.4|8631.9|8674.9|8637.4|8676.9|8639.4|8667.9|8630.4|0
1625231700000|2021-07-02 13:15:00|8674.4|8636.9|8677.4|8639.9|8677.4|8639.9|8669.9|8632.4|0
1625232000000|2021-07-02 13:20:00|8679.4|8641.9|8673.5|8636|8680.4|8642.9|8669.4|8631.9|0
1625232300000|2021-07-02 13:25:00|8673|8635.5|8668|8630.5|8673|8635.5|8666.5|8629|0
1625232600000|2021-07-02 13:30:00|8667.9|8630.4|8659.5|8622|8672|8634.5|8640|8602.5|0
1625232900000|2021-07-02 13:35:00|8660.5|8623|8646|8608.5|8668.5|8631|8643.5|8606|0
1625233200000|2021-07-02 13:40:00|8646.5|8609|8629.5|8592|8647|8609.5|8629|8591.5|0
1625233500000|2021-07-02 13:45:00|8629|8591.5|8633|8595.5|8643.7|8606.2|8624|8586.5|0
1625233800000|2021-07-02 13:50:00|8636.5|8599|8632.5|8595|8639.9|8602.4|8621|8583.5|0
1625234100000|2021-07-02 13:55:00|8632|8594.5|8632|8594.5|8639|8601.5|8626|8588.5|0
1625234400000|2021-07-02 14:00:00|8633|8595.5|8643.5|8606|8643.5|8606|8619|8581.5|0
1625234700000|2021-07-02 14:05:00|8643.3|8605.8|8650|8612.5|8657|8619.5|8639|8601.5|0
1625235000000|2021-07-02 14:10:00|8649.5|8612|8658|8620.5|8661.5|8624|8647|8609.5|0
1625235300000|2021-07-02 14:15:00|8658.1|8620.6|8666|8628.5|8667|8629.5|8651|8613.5|0
1625235600000|2021-07-02 14:20:00|8666.2|8628.7|8664.6|8627.1|8668.5|8631|8659.5|8622|0
1625235900000|2021-07-02 14:25:00|8664.1|8626.6|8665.6|8628.1|8673.1|8635.6|8664.1|8626.6|0
1625236200000|2021-07-02 14:30:00|8665.1|8627.6|8665.6|8628.1|8666.6|8629.1|8643.1|8605.6|0
1625236500000|2021-07-02 14:35:00|8666.6|8629.1|8667.6|8630.1|8671.6|8634.1|8660.1|8622.6|0
1625236800000|2021-07-02 14:40:00|8667.8|8630.3|8668.6|8631.1|8672.1|8634.6|8665.6|8628.1|0
1625237100000|2021-07-02 14:45:00|8669.1|8631.6|8676.1|8638.6|8680.6|8643.1|8669.1|8631.6|0
1625237400000|2021-07-02 14:50:00|8676.6|8639.1|8682.6|8645.1|8682.6|8645.1|8670.6|8633.1|0
1625237700000|2021-07-02 14:55:00|8683.1|8645.6|8696.2|8658.7|8708.1|8670.6|8682.1|8644.6|0
1625238000000|2021-07-02 15:00:00|8697.6|8660.1|8697.1|8659.6|8698.1|8660.6|8689.6|8652.1|0
1625238300000|2021-07-02 15:05:00|8697.6|8660.1|8698|8660.5|8701.1|8663.6|8695.1|8657.6|0
1625238600000|2021-07-02 15:10:00|8696.6|8659.1|8703.1|8665.6|8712.7|8675.2|8696.6|8659.1|0
1625238900000|2021-07-02 15:15:00|8702.1|8664.6|8695.1|8657.6|8702.6|8665.1|8691.6|8654.1|0
1625239200000|2021-07-02 15:20:00|8694.6|8657.1|8705.7|8668.2|8705.7|8668.2|8694.6|8657.1|0
1625239500000|2021-07-02 15:25:00|8705.2|8667.7|8701.7|8664.2|8706.2|8668.7|8694.2|8656.7|0
1625239800000|2021-07-02 15:30:00|8700.7|8663.2|8708.2|8670.7|8709.2|8671.7|8698.7|8661.2|0
1625240100000|2021-07-02 15:35:00|8708.7|8671.2|8707.2|8669.7|8709.7|8672.2|8700.2|8662.7|0
1625240400000|2021-07-02 15:40:00|8706.7|8669.2|8701.7|8664.2|8708.2|8670.7|8700.7|8663.2|0
1625240700000|2021-07-02 15:45:00|8701.8|8664.3|8704.7|8667.2|8707.2|8669.7|8699.7|8662.2|0
1625241000000|2021-07-02 15:50:00|8704.6|8667.1|8693.2|8655.7|8705.2|8667.7|8692.7|8655.2|0
1625241300000|2021-07-02 15:55:00|8693.7|8656.2|8694.7|8657.2|8703.2|8665.7|8691.7|8654.2|0
1625241600000|2021-07-02 16:00:00|8694.2|8656.7|8695.2|8657.7|8695.7|8658.2|8690.7|8653.2|0
1625241900000|2021-07-02 16:05:00|8694.7|8657.2|8690.2|8652.7|8695.2|8657.7|8687.7|8650.2|0
1625242200000|2021-07-02 16:10:00|8689.7|8652.2|8695.2|8657.7|8696.2|8658.7|8687.7|8650.2|0
1625242500000|2021-07-02 16:15:00|8695.3|8657.8|8705.2|8667.7|8705.7|8668.2|8695.3|8657.8|0
1625242800000|2021-07-02 16:20:00|8702.7|8665.2|8699.7|8662.2|8704.7|8667.2|8697.2|8659.7|0
1625243100000|2021-07-02 16:25:00|8700.2|8662.7|8698.8|8661.3|8700.2|8662.7|8692.2|8654.7|0
1625243400000|2021-07-02 16:30:00|8699.8|8662.3|8700.8|8663.3|8703.8|8666.3|8699.8|8662.3|0
1625243700000|2021-07-02 16:35:00|8701|8663.5|8699.2|8661.7|8704.3|8666.8|8699.2|8661.7|0
1625244000000|2021-07-02 16:40:00|8698.8|8661.3|8703.3|8665.8|8704.3|8666.8|8698.3|8660.8|0
1625244300000|2021-07-02 16:45:00|8704.3|8666.8|8701.8|8664.3|8705.3|8667.8|8699.8|8662.3|0
1625244600000|2021-07-02 16:50:00|8700.8|8663.3|8697.8|8660.3|8701.8|8664.3|8697.3|8659.8|0
1625244900000|2021-07-02 16:55:00|8697.3|8659.8|8701.3|8663.8|8703.3|8665.8|8694.9|8657.4|0
1625245200000|2021-07-02 17:00:00|8701.2|8663.7|8687.3|8649.8|8701.2|8663.7|8687.3|8649.8|0
1625245500000|2021-07-02 17:05:00|8686.8|8649.3|8685.8|8648.3|8686.8|8649.3|8679.3|8641.8|0
1625245800000|2021-07-02 17:10:00|8685.9|8648.4|8694.8|8657.3|8697.8|8660.3|8685.9|8648.4|0
1625246100000|2021-07-02 17:15:00|8694.9|8657.4|8687.3|8649.8|8696.8|8659.3|8685.8|8648.3|0
1625246400000|2021-07-02 17:20:00|8686.8|8649.3|8695.4|8657.9|8695.4|8657.9|8685.8|8648.3|0
1625246700000|2021-07-02 17:25:00|8695.8|8658.3|8693.4|8655.9|8695.8|8658.3|8687.8|8650.3|0
1625247000000|2021-07-02 17:30:00|8693.2|8655.7|8686.9|8649.4|8693.2|8655.7|8683.9|8646.4|0
1625247300000|2021-07-02 17:35:00|8685.9|8648.4|8686.9|8649.4|8690.9|8653.4|8685.4|8647.9|0
1625247600000|2021-07-02 17:40:00|8687.9|8650.4|8691.4|8653.9|8694.3|8656.8|8684.3|8646.8|0
1625247900000|2021-07-02 17:45:00|8691.3|8653.8|8689.5|8652|8692.9|8655.4|8689.5|8652|0
1625248200000|2021-07-02 17:50:00|8690.4|8652.9|8697.4|8659.9|8702.4|8664.9|8689.4|8651.9|0
1625248500000|2021-07-02 17:55:00|8696.9|8659.4|8695.9|8658.4|8698.4|8660.9|8693.4|8655.9|0
1625248800000|2021-07-02 18:00:00|8695.4|8657.9|8694.4|8656.9|8697.9|8660.4|8692.9|8655.4|0
1625249100000|2021-07-02 18:05:00|8693.4|8655.9|8699.4|8661.9|8700.4|8662.9|8692.4|8654.9|0
1625249400000|2021-07-02 18:10:00|8699.6|8662.1|8710.1|8672.6|8710.1|8672.6|8694.4|8656.9|0
1625249700000|2021-07-02 18:15:00|8711.9|8674.4|8709.9|8672.4|8723.4|8685.9|8709.9|8672.4|0
1625533200000|2021-07-06 01:00:00|8804.1|8766.6|8820.1|8782.6|8832|8794.5|8797.1|8759.6|0
1625533500000|2021-07-06 01:05:00|8819.6|8782.1|8826.6|8789.1|8829.1|8791.6|8811.1|8773.6|0
1625533800000|2021-07-06 01:10:00|8827.1|8789.6|8840.6|8803.1|8844.6|8807.1|8827.1|8789.6|0
1625534100000|2021-07-06 01:15:00|8839.1|8801.6|8844.1|8806.6|8848.6|8811.1|8835.7|8798.2|0
1625534400000|2021-07-06 01:20:00|8844.2|8806.7|8831.6|8794.1|8844.7|8807.2|8831.1|8793.6|0
1625534700000|2021-07-06 01:25:00|8828.6|8791.1|8840.2|8802.7|8841.7|8804.2|8828.6|8791.1|0
1625535000000|2021-07-06 01:30:00|8841.7|8804.2|8834.2|8796.7|8842.2|8804.7|8833.7|8796.2|0
1625535300000|2021-07-06 01:35:00|8833.2|8795.7|8834.2|8796.7|8834.7|8797.2|8827.2|8789.7|0
1625535600000|2021-07-06 01:40:00|8834.1|8796.6|8825.7|8788.2|8834.1|8796.6|8821.2|8783.7|0
1625535900000|2021-07-06 01:45:00|8826.2|8788.7|8831.2|8793.7|8831.7|8794.2|8826.2|8788.7|0
1625536200000|2021-07-06 01:50:00|8830.7|8793.2|8836.2|8798.7|8836.2|8798.7|8830.7|8793.2|0
1625536500000|2021-07-06 01:55:00|8837.7|8800.2|8841.2|8803.7|8841.2|8803.7|8832.2|8794.7|0
1625536800000|2021-07-06 02:00:00|8834.7|8797.2|8826.2|8788.7|8837.7|8800.2|8822.2|8784.7|0
1625537100000|2021-07-06 02:05:00|8826.7|8789.2|8834.7|8797.2|8839.2|8801.7|8826.7|8789.2|0
1625537400000|2021-07-06 02:10:00|8835.2|8797.7|8824.2|8786.7|8836.2|8798.7|8824.2|8786.7|0
1625537700000|2021-07-06 02:15:00|8823.7|8786.2|8824.2|8786.7|8824.7|8787.2|8823.7|8786.2|0
1625538000000|2021-07-06 02:20:00|8824.7|8787.2|8823.2|8785.7|8824.7|8787.2|8823.2|8785.7|0
1625538300000|2021-07-06 02:25:00|8823.3|8785.8|8824.8|8787.3|8824.8|8787.3|8823.3|8785.8|0
1625538600000|2021-07-06 02:30:00|8828.3|8790.8|8826.3|8788.8|8833.3|8795.8|8825.8|8788.3|0
1625538900000|2021-07-06 02:35:00|8826.2|8788.7|8824.3|8786.8|8830.3|8792.8|8822.3|8784.8|0
1625539200000|2021-07-06 02:40:00|8824.8|8787.3|8824.3|8786.8|8825.3|8787.8|8824.3|8786.8|0
1625539500000|2021-07-06 02:45:00|8823.8|8786.3|8820.8|8783.3|8823.8|8786.3|8820.8|8783.3|0
1625539800000|2021-07-06 02:50:00|8821.3|8783.8|8819.8|8782.3|8822.3|8784.8|8819.8|8782.3|0
1625540400000|2021-07-06 03:00:00|8820.8|8783.3|8825.3|8787.8|8827.8|8790.3|8820.8|8783.3|0
1625540700000|2021-07-06 03:05:00|8824.8|8787.3|8825.8|8788.3|8825.8|8788.3|8824.8|8787.3|0
1625541000000|2021-07-06 03:10:00|8826.3|8788.8|8829.3|8791.8|8829.3|8791.8|8825.3|8787.8|0
1625541300000|2021-07-06 03:15:00|8829.8|8792.3|8830.8|8793.3|8830.8|8793.3|8829.8|8792.3|0
1625541600000|2021-07-06 03:20:00|8831.8|8794.3|8829.3|8791.8|8831.8|8794.3|8829.3|8791.8|0
1625541900000|2021-07-06 03:25:00|8829.8|8792.3|8829.4|8791.9|8831.3|8793.8|8829.4|8791.9|0
1625542200000|2021-07-06 03:30:00|8829.3|8791.8|8827.9|8790.4|8829.3|8791.8|8827.9|8790.4|0
1625542500000|2021-07-06 03:35:00|8827.4|8789.9|8828.4|8790.9|8828.4|8790.9|8827.4|8789.9|0
1625542800000|2021-07-06 03:40:00|8828.9|8791.4|8828.9|8791.4|8828.9|8791.4|8828.9|8791.4|0
1625543100000|2021-07-06 03:45:00|8829.4|8791.9|8828.9|8791.4|8829.4|8791.9|8828.4|8790.9|0
1625543400000|2021-07-06 03:50:00|8829.4|8791.9|8829.9|8792.4|8829.9|8792.4|8829.4|8791.9|0
1625544000000|2021-07-06 04:00:00|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|0
1625544300000|2021-07-06 04:05:00|8827.4|8789.9|8826.9|8789.4|8827.4|8789.9|8826.9|8789.4|0
1625544600000|2021-07-06 04:10:00|8823.9|8786.4|8819.4|8781.9|8823.9|8786.4|8818.9|8781.4|0
1625544900000|2021-07-06 04:15:00|8819.9|8782.4|8820.4|8782.9|8820.4|8782.9|8819.4|8781.9|0
1625545200000|2021-07-06 04:20:00|8820.5|8783|8824.9|8787.4|8825.9|8788.4|8820.4|8782.9|0
1625545500000|2021-07-06 04:25:00|8825.9|8788.4|8824.9|8787.4|8825.9|8788.4|8820.9|8783.4|0
1625545800000|2021-07-06 04:30:00|8825|8787.5|8824.5|8787|8826|8788.5|8824.5|8787|0
1625546100000|2021-07-06 04:35:00|8825|8787.5|8825.5|8788|8825.5|8788|8825|8787.5|0
1625547000000|2021-07-06 04:50:00|8827|8789.5|8827.5|8790|8827.5|8790|8827|8789.5|0
1625548200000|2021-07-06 05:10:00|8828|8790.5|8825.5|8788|8830|8792.5|8825|8787.5|0
1625548500000|2021-07-06 05:15:00|8826.5|8789|8821.5|8784|8826.5|8789|8820.5|8783|0
1625549100000|2021-07-06 05:25:00|8820|8782.5|8818.5|8781|8820|8782.5|8818.5|8781|0
1625549400000|2021-07-06 05:30:00|8817.5|8780|8808.6|8771.1|8817.5|8780|8805.5|8768|0
1625549700000|2021-07-06 05:35:00|8808.1|8770.6|8806.6|8769.1|8808.1|8770.6|8803.1|8765.6|0
1625550000000|2021-07-06 05:40:00|8807.1|8769.6|8811.6|8774.1|8815.1|8777.6|8806.6|8769.1|0
1625550300000|2021-07-06 05:45:00|8809.1|8771.6|8807.1|8769.6|8809.1|8771.6|8801.1|8763.6|0
1625550600000|2021-07-06 05:50:00|8806.6|8769.1|8806.1|8768.6|8807.6|8770.1|8805.6|8768.1|0
1625550900000|2021-07-06 05:55:00|8805.6|8768.1|8818.1|8780.6|8819.1|8781.6|8805.1|8767.6|0
1625551200000|2021-07-06 06:00:00|8819.1|8781.6|8825.6|8788.1|8825.6|8788.1|8818.1|8780.6|0
1625551500000|2021-07-06 06:05:00|8824.1|8786.6|8827.6|8790.1|8827.6|8790.1|8820.1|8782.6|0
1625551800000|2021-07-06 06:10:00|8828.1|8790.6|8826.6|8789.1|8828.6|8791.1|8822.1|8784.6|0
1625552100000|2021-07-06 06:15:00|8827.1|8789.6|8828.1|8790.6|8829.6|8792.1|8824.1|8786.6|0
1625552400000|2021-07-06 06:20:00|8828.6|8791.1|8829.6|8792.1|8832.6|8795.1|8825.1|8787.6|0
1625552700000|2021-07-06 06:25:00|8830.1|8792.6|8830.1|8792.6|8830.6|8793.1|8826.6|8789.1|0
1625553000000|2021-07-06 06:30:00|8829.1|8791.6|8829.2|8791.7|8829.2|8791.7|8826.1|8788.6|0
1625553300000|2021-07-06 06:35:00|8833.2|8795.7|8827.7|8790.2|8833.2|8795.7|8827.2|8789.7|0
1625553600000|2021-07-06 06:40:00|8828.2|8790.7|8832.2|8794.7|8832.7|8795.2|8828.2|8790.7|0
1625553900000|2021-07-06 06:45:00|8833.2|8795.7|8829.7|8792.2|8834.7|8797.2|8829.7|8792.2|0
1625554200000|2021-07-06 06:50:00|8830.7|8793.2|8838.2|8800.7|8839.2|8801.7|8830.7|8793.2|0
1625554500000|2021-07-06 06:55:00|8838.7|8801.2|8835.7|8798.2|8839.7|8802.2|8835.7|8798.2|0
1625554800000|2021-07-06 07:00:00|8836.2|8798.7|8841.2|8803.7|8841.2|8803.7|8833.2|8795.7|0
1625555100000|2021-07-06 07:05:00|8840.7|8803.2|8842.2|8804.7|8844.7|8807.2|8838.7|8801.2|0
1625555400000|2021-07-06 07:10:00|8841.7|8804.2|8835.7|8798.2|8841.7|8804.2|8832.2|8794.7|0
1625555700000|2021-07-06 07:15:00|8833.2|8795.7|8836.7|8799.2|8836.7|8799.2|8833.2|8795.7|0
1625556000000|2021-07-06 07:20:00|8836.2|8798.7|8835.2|8797.7|8836.7|8799.2|8832.2|8794.7|0
1625556300000|2021-07-06 07:25:00|8835.7|8798.2|8835.7|8798.2|8839.7|8802.2|8835.7|8798.2|0
1625556600000|2021-07-06 07:30:00|8837.2|8799.7|8833.8|8796.3|8841.7|8804.2|8831.8|8794.3|0
1625556900000|2021-07-06 07:35:00|8834.3|8796.8|8838.3|8800.8|8838.3|8800.8|8834.3|8796.8|0
1625557200000|2021-07-06 07:40:00|8837.8|8800.3|8835.3|8797.8|8837.8|8800.3|8834.3|8796.8|0
1625557500000|2021-07-06 07:45:00|8835.8|8798.3|8838.8|8801.3|8841.3|8803.8|8835.8|8798.3|0
1625557800000|2021-07-06 07:50:00|8839.3|8801.8|8838.8|8801.3|8840.3|8802.8|8838.8|8801.3|0
1625558100000|2021-07-06 07:55:00|8835.8|8798.3|8835.3|8797.8|8838.8|8801.3|8834.8|8797.3|0
1625558400000|2021-07-06 08:00:00|8833.8|8796.3|8833.3|8795.8|8835.3|8797.8|8833.3|8795.8|0
1625558700000|2021-07-06 08:05:00|8831.8|8794.3|8830.3|8792.8|8831.8|8794.3|8829.8|8792.3|0
1625559000000|2021-07-06 08:10:00|8830.8|8793.3|8830.3|8792.8|8831.8|8794.3|8830.3|8792.8|0
1625559300000|2021-07-06 08:15:00|8830.8|8793.3|8826.3|8788.8|8830.8|8793.3|8824.8|8787.3|0
1625559600000|2021-07-06 08:20:00|8824.8|8787.3|8823.8|8786.3|8825.8|8788.3|8821.3|8783.8|0
1625559900000|2021-07-06 08:25:00|8822.8|8785.3|8823.8|8786.3|8823.8|8786.3|8819.8|8782.3|0
1625560200000|2021-07-06 08:30:00|8822.3|8784.8|8822.8|8785.3|8822.8|8785.3|8821.3|8783.8|0
1625560500000|2021-07-06 08:35:00|8823.3|8785.8|8822.9|8785.4|8823.9|8786.4|8820.4|8782.9|0
1625560800000|2021-07-06 08:40:00|8823.4|8785.9|8823.9|8786.4|8824.4|8786.9|8822.4|8784.9|0
1625561100000|2021-07-06 08:45:00|8825.9|8788.4|8826.4|8788.9|8826.9|8789.4|8822.9|8785.4|0
1625561400000|2021-07-06 08:50:00|8823.4|8785.9|8832.9|8795.4|8834.4|8796.9|8823.4|8785.9|0
1625561700000|2021-07-06 08:55:00|8833.9|8796.4|8833.9|8796.4|8834.9|8797.4|8832.4|8794.9|0
1625562000000|2021-07-06 09:00:00|8833.4|8795.9|8836.9|8799.4|8837.4|8799.9|8832.4|8794.9|0
1625562300000|2021-07-06 09:05:00|8835.9|8798.4|8833.4|8795.9|8835.9|8798.4|8832.9|8795.4|0
1625562600000|2021-07-06 09:10:00|8832.9|8795.4|8832.9|8795.4|8833.4|8795.9|8830.9|8793.4|0
1625562900000|2021-07-06 09:15:00|8833.4|8795.9|8832.9|8795.4|8833.9|8796.4|8832.4|8794.9|0
1625563200000|2021-07-06 09:20:00|8832.4|8794.9|8831.4|8793.9|8832.9|8795.4|8830.9|8793.4|0
1625563500000|2021-07-06 09:25:00|8830.4|8792.9|8826|8788.5|8830.9|8793.4|8824.9|8787.4|0
1625563800000|2021-07-06 09:30:00|8827.9|8790.4|8829.9|8792.4|8831.4|8793.9|8827.9|8790.4|0
1625564100000|2021-07-06 09:35:00|8829.4|8791.9|8829.5|8792|8829.5|8792|8825.4|8787.9|0
1625564400000|2021-07-06 09:40:00|8830|8792.5|8831|8793.5|8832|8794.5|8830|8792.5|0
1625564700000|2021-07-06 09:45:00|8830|8792.5|8830|8792.5|8830|8792.5|8830|8792.5|0
1625565000000|2021-07-06 09:50:00|8830.5|8793|8831|8793.5|8831.5|8794|8830.5|8793|0
1625565300000|2021-07-06 09:55:00|8830.5|8793|8833.5|8796|8833.5|8796|8829.5|8792|0
1625565600000|2021-07-06 10:00:00|8837.5|8800|8838.5|8801|8839|8801.5|8837|8799.5|0
1625565900000|2021-07-06 10:05:00|8838|8800.5|8836|8798.5|8838|8800.5|8836|8798.5|0
1625566200000|2021-07-06 10:10:00|8837.5|8800|8834|8796.5|8837.5|8800|8834|8796.5|0
1625566500000|2021-07-06 10:15:00|8833.5|8796|8832.5|8795|8835|8797.5|8830|8792.5|0
1625566800000|2021-07-06 10:20:00|8833.5|8796|8834.5|8797|8834.5|8797|8830|8792.5|0
1625567100000|2021-07-06 10:25:00|8831.5|8794|8833|8795.5|8833.5|8796|8830.5|8793|0
1625567400000|2021-07-06 10:30:00|8833.5|8796|8838.5|8801|8838.5|8801|8833|8795.5|0
1625567700000|2021-07-06 10:35:00|8839|8801.5|8836.6|8799.1|8842|8804.5|8835.1|8797.6|0
1625568000000|2021-07-06 10:40:00|8837.1|8799.6|8839.6|8802.1|8841.1|8803.6|8836.6|8799.1|0
1625568300000|2021-07-06 10:45:00|8840.1|8802.6|8839.6|8802.1|8840.6|8803.1|8838.6|8801.1|0
1625568600000|2021-07-06 10:50:00|8839.1|8801.6|8837.6|8800.1|8839.1|8801.6|8837.6|8800.1|0
1625568900000|2021-07-06 10:55:00|8838.1|8800.6|8841.6|8804.1|8841.6|8804.1|8836.6|8799.1|0
1625569200000|2021-07-06 11:00:00|8841.1|8803.6|8834.1|8796.6|8841.1|8803.6|8831.6|8794.1|0
1625569500000|2021-07-06 11:05:00|8834.6|8797.1|8831.1|8793.6|8835.6|8798.1|8830.6|8793.1|0
1625569800000|2021-07-06 11:10:00|8831.6|8794.1|8831.1|8793.6|8833.6|8796.1|8830.6|8793.1|0
1625570100000|2021-07-06 11:15:00|8830.6|8793.1|8827.1|8789.6|8831.6|8794.1|8825.6|8788.1|0
1625570400000|2021-07-06 11:20:00|8825.6|8788.1|8820.1|8782.6|8825.6|8788.1|8815.1|8777.6|0
1625570700000|2021-07-06 11:25:00|8821.6|8784.1|8836.6|8799.1|8837.1|8799.6|8821.6|8784.1|0
1625571000000|2021-07-06 11:30:00|8835.1|8797.6|8828.1|8790.6|8835.1|8797.6|8827.6|8790.1|0
1625571300000|2021-07-06 11:35:00|8827.6|8790.1|8827.6|8790.1|8829.1|8791.6|8827.1|8789.6|0
1625571600000|2021-07-06 11:40:00|8827.7|8790.2|8830.7|8793.2|8833.2|8795.7|8827.7|8790.2|0
1625571900000|2021-07-06 11:45:00|8830.2|8792.7|8824.7|8787.2|8830.2|8792.7|8820.7|8783.2|0
1625572200000|2021-07-06 11:50:00|8825.2|8787.7|8829.7|8792.2|8833.7|8796.2|8823.7|8786.2|0
1625572500000|2021-07-06 11:55:00|8830.7|8793.2|8832.2|8794.7|8837.2|8799.7|8825.2|8787.7|0
1625572800000|2021-07-06 12:00:00|8840.7|8803.2|8859.7|8822.2|8862.2|8824.7|8839.2|8801.7|0
1625573100000|2021-07-06 12:05:00|8859.2|8821.7|8888.2|8850.7|8897.2|8859.7|8858.7|8821.2|0
1625573400000|2021-07-06 12:10:00|8888.7|8851.2|8885.7|8848.2|8897.2|8859.7|8881.7|8844.2|0
1625573700000|2021-07-06 12:15:00|8887.7|8850.2|8889.2|8851.7|8895.7|8858.2|8885.7|8848.2|0
1625574000000|2021-07-06 12:20:00|8890.7|8853.2|8888.2|8850.7|8897.2|8859.7|8888.2|8850.7|0
1625574300000|2021-07-06 12:25:00|8888.7|8851.2|8890.7|8853.2|8897.2|8859.7|8888.7|8851.2|0
1625574600000|2021-07-06 12:30:00|8892.8|8855.3|8884.7|8847.2|8905.7|8868.2|8882.8|8845.3|0
1625574900000|2021-07-06 12:35:00|8881.7|8844.2|8875.2|8837.7|8886.7|8849.2|8874.2|8836.7|0
1625575200000|2021-07-06 12:40:00|8874.2|8836.7|8876.3|8838.8|8881.8|8844.3|8874.2|8836.7|0
1625575500000|2021-07-06 12:45:00|8876.8|8839.3|8866.3|8828.8|8877.8|8840.3|8865.8|8828.3|0
1625575800000|2021-07-06 12:50:00|8866.8|8829.3|8876.3|8838.8|8881.3|8843.8|8866.8|8829.3|0
1625576100000|2021-07-06 12:55:00|8877.3|8839.8|8872.8|8835.3|8886.3|8848.8|8872.8|8835.3|0
1625576400000|2021-07-06 13:00:00|8874.3|8836.8|8874.8|8837.3|8883.3|8845.8|8871.8|8834.3|0
1625576700000|2021-07-06 13:05:00|8876.3|8838.8|8854.3|8816.8|8876.3|8838.8|8849.3|8811.8|0
1625577000000|2021-07-06 13:10:00|8855.3|8817.8|8834.8|8797.3|8855.8|8818.3|8831.8|8794.3|0
1625577300000|2021-07-06 13:15:00|8835.8|8798.3|8845.3|8807.8|8848.3|8810.8|8835.8|8798.3|0
1625577600000|2021-07-06 13:20:00|8844.8|8807.3|8805.3|8767.8|8844.8|8807.3|8803.8|8766.3|0
1625577900000|2021-07-06 13:25:00|8805.8|8768.3|8798.8|8761.3|8810.8|8773.3|8791.3|8753.8|0
1625578200000|2021-07-06 13:30:00|8799.3|8761.8|8744.9|8707.4|8804.8|8767.3|8736.9|8699.4|0
1625578500000|2021-07-06 13:35:00|8744.8|8707.3|8736.9|8699.4|8748.9|8711.4|8728.4|8690.9|0
1625578800000|2021-07-06 13:40:00|8736.4|8698.9|8708.4|8670.9|8741.4|8703.9|8704.4|8666.9|0
1625579100000|2021-07-06 13:45:00|8705.9|8668.4|8724.4|8686.9|8727.9|8690.4|8703.4|8665.9|0
1625579400000|2021-07-06 13:50:00|8725.4|8687.9|8695.9|8658.4|8729.4|8691.9|8692.9|8655.4|0
1625579700000|2021-07-06 13:55:00|8694.9|8657.4|8699.9|8662.4|8700.4|8662.9|8683.4|8645.9|0
1625580000000|2021-07-06 14:00:00|8699.4|8661.9|8685.4|8647.9|8703.4|8665.9|8684.4|8646.9|0
1625580300000|2021-07-06 14:05:00|8686.4|8648.9|8656.4|8618.9|8686.4|8648.9|8643.4|8605.9|0
1625580600000|2021-07-06 14:10:00|8655.9|8618.4|8638.4|8600.9|8655.9|8618.4|8631.9|8594.4|0
1625580900000|2021-07-06 14:15:00|8637.9|8600.4|8631.4|8593.9|8637.9|8600.4|8626.4|8588.9|0
1625581200000|2021-07-06 14:20:00|8630.4|8592.9|8637.9|8600.4|8637.9|8600.4|8628.4|8590.9|0
1625581500000|2021-07-06 14:25:00|8637.4|8599.9|8635.9|8598.4|8640.9|8603.4|8633.9|8596.4|0
1625581800000|2021-07-06 14:30:00|8632.9|8595.4|8651.4|8613.9|8659|8621.5|8630.5|8593|0
1625582100000|2021-07-06 14:35:00|8650.9|8613.4|8675.5|8638|8677|8639.5|8643.9|8606.4|0
1625582400000|2021-07-06 14:40:00|8674.5|8637|8715|8677.5|8720.5|8683|8673.5|8636|0
1625582700000|2021-07-06 14:45:00|8714|8676.5|8733.5|8696|8733.5|8696|8708|8670.5|0
1625583000000|2021-07-06 14:50:00|8734|8696.5|8741.5|8704|8744|8706.5|8730|8692.5|0
1625583300000|2021-07-06 14:55:00|8739.5|8702|8751.5|8714|8751.5|8714|8728|8690.5|0
1625583600000|2021-07-06 15:00:00|8749.5|8712|8758.5|8721|8759|8721.5|8741|8703.5|0
1625583900000|2021-07-06 15:05:00|8759|8721.5|8740|8702.5|8759|8721.5|8738|8700.5|0
1625584200000|2021-07-06 15:10:00|8739|8701.5|8745.5|8708|8748|8710.5|8735|8697.5|0
1625584500000|2021-07-06 15:15:00|8750|8712.5|8745|8707.5|8755.5|8718|8745|8707.5|0
1625584800000|2021-07-06 15:20:00|8745.5|8708|8769.5|8732|8769.5|8732|8741|8703.5|0
1625585100000|2021-07-06 15:25:00|8770.5|8733|8777|8739.5|8777|8739.5|8764.5|8727|0
1625585400000|2021-07-06 15:30:00|8775|8737.5|8766.5|8729|8780|8742.5|8766|8728.5|0
1625585700000|2021-07-06 15:35:00|8765.5|8728|8767|8729.5|8775.5|8738|8759|8721.5|0
1625586000000|2021-07-06 15:40:00|8766.6|8729.1|8770.1|8732.6|8771.6|8734.1|8757.6|8720.1|0
1625586300000|2021-07-06 15:45:00|8768.1|8730.6|8753.1|8715.6|8768.1|8730.6|8748.6|8711.1|0
1625586600000|2021-07-06 15:50:00|8752.1|8714.6|8749.1|8711.6|8753.1|8715.6|8744.6|8707.1|0
1625586900000|2021-07-06 15:55:00|8750.1|8712.6|8744.6|8707.1|8756.6|8719.1|8744.6|8707.1|0
1625587200000|2021-07-06 16:00:00|8745.1|8707.6|8752.6|8715.1|8753.6|8716.1|8745.1|8707.6|0
1625587500000|2021-07-06 16:05:00|8752.1|8714.6|8738.1|8700.6|8756.6|8719.1|8738.1|8700.6|0
1625587800000|2021-07-06 16:10:00|8739.1|8701.6|8729.6|8692.1|8743.1|8705.6|8729.6|8692.1|0
1625588100000|2021-07-06 16:15:00|8730.1|8692.6|8696.1|8658.6|8731.1|8693.6|8696.1|8658.6|0
1625588400000|2021-07-06 16:20:00|8695.6|8658.1|8693.1|8655.6|8710.1|8672.6|8691.6|8654.1|0
1625588700000|2021-07-06 16:25:00|8691.6|8654.1|8705.1|8667.6|8710.6|8673.1|8687.6|8650.1|0
1625589000000|2021-07-06 16:30:00|8706.1|8668.6|8708.6|8671.1|8717.1|8679.6|8695.6|8658.1|0
1625589300000|2021-07-06 16:35:00|8709.1|8671.6|8703.6|8666.1|8712.6|8675.1|8694.6|8657.1|0
1625589600000|2021-07-06 16:40:00|8701.1|8663.6|8696.7|8659.2|8704.1|8666.6|8693.7|8656.2|0
1625589900000|2021-07-06 16:45:00|8696.6|8659.1|8679.7|8642.2|8696.6|8659.1|8679.7|8642.2|0
1625590200000|2021-07-06 16:50:00|8680.2|8642.7|8683.7|8646.2|8687.2|8649.7|8678.7|8641.2|0
1625590500000|2021-07-06 16:55:00|8684.2|8646.7|8679.2|8641.7|8686.2|8648.7|8674.7|8637.2|0
1625590800000|2021-07-06 17:00:00|8678.7|8641.2|8678.7|8641.2|8682.2|8644.7|8675.2|8637.7|0
1625591100000|2021-07-06 17:05:00|8678.2|8640.7|8681.2|8643.7|8684.2|8646.7|8675.7|8638.2|0
1625591400000|2021-07-06 17:10:00|8681.7|8644.2|8690.2|8652.7|8695.7|8658.2|8679.2|8641.7|0
1625591700000|2021-07-06 17:15:00|8690.7|8653.2|8682.7|8645.2|8700.2|8662.7|8682.7|8645.2|0
1625592000000|2021-07-06 17:20:00|8682.2|8644.7|8682.7|8645.2|8688.2|8650.7|8681.7|8644.2|0
1625592300000|2021-07-06 17:25:00|8683.2|8645.7|8680.7|8643.2|8689.7|8652.2|8674.2|8636.7|0
1625592600000|2021-07-06 17:30:00|8677.2|8639.7|8692.2|8654.7|8700.2|8662.7|8675.2|8637.7|0
1625592900000|2021-07-06 17:35:00|8690.2|8652.7|8684.2|8646.7|8692.7|8655.2|8683.2|8645.7|0
1625593200000|2021-07-06 17:40:00|8684.7|8647.2|8683.3|8645.8|8687.7|8650.2|8678.7|8641.2|0
1625593500000|2021-07-06 17:45:00|8683.8|8646.3|8693.8|8656.3|8696.3|8658.8|8683.8|8646.3|0
1625593800000|2021-07-06 17:50:00|8694.3|8656.8|8699.3|8661.8|8702.8|8665.3|8693.3|8655.8|0
1625594100000|2021-07-06 17:55:00|8699.8|8662.3|8702.8|8665.3|8704.3|8666.8|8696.8|8659.3|0
1625594400000|2021-07-06 18:00:00|8701.3|8663.8|8726.3|8688.8|8726.3|8688.8|8697.3|8659.8|0
1625594700000|2021-07-06 18:05:00|8726.8|8689.3|8741.3|8703.8|8744.8|8707.3|8722.8|8685.3|0
1625595000000|2021-07-06 18:10:00|8742.8|8705.3|8743.3|8705.8|8779.8|8742.3|8730.8|8693.3|0
1625595300000|2021-07-06 18:15:00|8743.8|8706.3|8748.3|8710.8|8760.8|8723.3|8732.8|8695.3|0
1625619600000|2021-07-07 01:00:00|8750.5|8735.5|8718|8703|8752|8737|8717.5|8702.5|65
1625619900000|2021-07-07 01:05:00|8716.5|8701.5|8726|8711|8726|8711|8711|8696|16
1625620200000|2021-07-07 01:10:00|8727.5|8712.5|8719|8704|8728|8713|8719|8704|1
1625620500000|2021-07-07 01:15:00|8719.5|8704.5|8743|8728|8743|8728|8719.5|8704.5|9
1625620800000|2021-07-07 01:20:00|8742.5|8727.5|8751|8736|8751|8736|8738|8723|28
1625621100000|2021-07-07 01:25:00|8750.5|8735.5|8741.5|8726.5|8750.5|8735.5|8741.5|8726.5|20
1625621400000|2021-07-07 01:30:00|8742|8727|8743.5|8728.5|8745.5|8730.5|8741.5|8726.5|9
1625621700000|2021-07-07 01:35:00|8744|8729|8742.5|8727.5|8744|8729|8742.5|8727.5|1
1625622000000|2021-07-07 01:40:00|8741.5|8726.5|8747.5|8732.5|8748.5|8733.5|8740.5|8725.5|22
1625622300000|2021-07-07 01:45:00|8747|8732|8752|8737|8752|8737|8746|8731|2
1625622600000|2021-07-07 01:50:00|8750|8735|8748|8733|8750|8735|8748|8733|1
1625622900000|2021-07-07 01:55:00|8747.5|8732.5|8747.5|8732.5|8748|8733|8746.5|8731.5|2
1625623200000|2021-07-07 02:00:00|8747|8732|8745|8730|8747.5|8732.5|8745|8730|1
1625623500000|2021-07-07 02:05:00|8743|8728|8743|8728|8743|8728|8742.5|8727.5|2
1625623800000|2021-07-07 02:10:00|8742.5|8727.5|8749|8734|8749|8734|8740.5|8725.5|18
1625624100000|2021-07-07 02:15:00|8748.5|8733.5|8749|8734|8749|8734|8748.5|8733.5|2
1625624400000|2021-07-07 02:20:00|8748.5|8733.5|8747.5|8732.5|8748.5|8733.5|8747.5|8732.5|3
1625624700000|2021-07-07 02:25:00|||||||||1
1625625000000|2021-07-07 02:30:00|8748|8733|8748|8733|8748|8733|8748|8733|1
1625625300000|2021-07-07 02:35:00|8749|8734|8748.5|8733.5|8749.5|8734.5|8746|8731|4
1625625600000|2021-07-07 02:40:00|8749|8734|8748.5|8733.5|8749|8734|8743.5|8728.5|5
1625625900000|2021-07-07 02:45:00|8749|8734|8749|8734|8749|8734|8749|8734|0
1625626200000|2021-07-07 02:50:00|8751|8736|8753|8738|8755|8740|8751|8736|7
1625626500000|2021-07-07 02:55:00|8753.5|8738.5|8752.5|8737.5|8755|8740|8752.5|8737.5|1
1625626800000|2021-07-07 03:00:00|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|4
1625627100000|2021-07-07 03:05:00|8753|8738|8751.5|8736.5|8753|8738|8751.5|8736.5|1
1625627400000|2021-07-07 03:10:00|8750.5|8735.5|8752.5|8737.5|8752.5|8737.5|8745.5|8730.5|2
1625627700000|2021-07-07 03:15:00|8751.5|8736.5|8752.5|8737.5|8755|8740|8751.5|8736.5|1
1625628300000|2021-07-07 03:25:00|8755.5|8740.5|8752|8737|8756|8741|8752|8737|2
1625628600000|2021-07-07 03:30:00|8755.5|8740.5|8752.5|8737.5|8756|8741|8748|8733|18
1625628900000|2021-07-07 03:35:00|8752|8737|8753.5|8738.5|8753.5|8738.5|8751|8736|10
1625629200000|2021-07-07 03:40:00|8753|8738|8752|8737|8753|8738|8751.5|8736.5|4
1625629500000|2021-07-07 03:45:00|8751.5|8736.5|8746.5|8731.5|8752.5|8737.5|8746.5|8731.5|11
1625629800000|2021-07-07 03:50:00|||||||||6
1625630100000|2021-07-07 03:55:00|8745.5|8730.5|8747.5|8732.5|8747.5|8732.5|8736|8721|46
1625630400000|2021-07-07 04:00:00|8747|8732|8739.5|8724.5|8747|8732|8739|8724|6
1625630700000|2021-07-07 04:05:00|8739|8724|8739.5|8724.5|8739.5|8724.5|8739|8724|2
1625631000000|2021-07-07 04:10:00|||||||||1
1625631600000|2021-07-07 04:20:00|8731.5|8716.5|8730|8715|8731.5|8716.5|8730|8715|33
1625631900000|2021-07-07 04:25:00|8729.5|8714.5|8742|8727|8742.5|8727.5|8729.5|8713|28
1625632200000|2021-07-07 04:30:00|8743|8728|8742.5|8727.5|8744.5|8729.5|8742|8727|4
1625632800000|2021-07-07 04:40:00|8742|8727|8738|8723|8742|8727|8738|8723|13
1625633100000|2021-07-07 04:45:00|8739.5|8724.5|8743.5|8728.5|8743.5|8728.5|8738.5|8723.5|3
1625633400000|2021-07-07 04:50:00|8743|8728|8744|8729|8744|8729|8743|8728|0
1625634000000|2021-07-07 05:00:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|0
1625634300000|2021-07-07 05:05:00|8744|8729|8749.5|8734.5|8749.5|8734.5|8743|8728|4
1625634600000|2021-07-07 05:10:00|8750.5|8735.5|8743|8728|8751|8736|8743|8728|3
1625634900000|2021-07-07 05:15:00|8743.5|8728.5|8745|8730|8745|8730|8743.5|8728.5|0
1625635200000|2021-07-07 05:20:00|8742.5|8727.5|8739|8724|8742.5|8727.5|8739|8724|2
1625635500000|2021-07-07 05:25:00|8741.5|8726.5|8743|8728|8743|8728|8741.5|8726.5|10
1625635800000|2021-07-07 05:30:00|8743.5|8728.5|8751|8736|8751.5|8736.5|8743.5|8728.5|46
1625636100000|2021-07-07 05:35:00|8750.5|8735.5|8768.2|8730.7|8768.2|8748.5|8748|8730.7|66
1625636400000|2021-07-07 05:40:00|8759.5|8744.5|8789.5|8774.5|8791.5|8776.5|8758.5|8740.5|81
1625636700000|2021-07-07 05:45:00|8794|8779|8792.5|8777.5|8794|8779|8786|8771|33
1625637000000|2021-07-07 05:50:00|8794|8779|8794.5|8779.5|8794.5|8779.5|8793.5|8778.5|6
1625637300000|2021-07-07 05:55:00|8794|8779|8785|8770|8794|8779|8785|8770|12
1625637600000|2021-07-07 06:00:00|8784.5|8769.5|8773.5|8758.5|8784.5|8769.5|8760|8745|37
1625637900000|2021-07-07 06:05:00|8774|8759|8778|8763|8778|8763|8773.5|8758.5|0
1625638200000|2021-07-07 06:10:00|8775.5|8760.5|8773.5|8758.5|8781|8766|8772|8757|34
1625638500000|2021-07-07 06:15:00|8774|8759|8781|8766|8782.5|8767.5|8772.5|8757.5|21
1625638800000|2021-07-07 06:20:00|8780.5|8765.5|8782.5|8767.5|8783.5|8768.5|8775|8760|16
1625639100000|2021-07-07 06:25:00|8782|8767|8783|8768|8783|8768|8764.5|8747|59
1625639400000|2021-07-07 06:30:00|8782.5|8767.5|8783|8768|8786|8771|8782|8767|8
1625639700000|2021-07-07 06:35:00|8782|8767|8790|8775|8792|8777|8781|8766|26
1625640000000|2021-07-07 06:40:00|8791|8776|8792|8777|8794.5|8779.5|8790.5|8775.5|6
1625640300000|2021-07-07 06:45:00|8791.5|8776.5|8793|8778|8795|8780|8790.5|8775.5|16
1625640600000|2021-07-07 06:50:00|8791|8776|8791|8776|8796|8781|8790.5|8775.5|22
1625640900000|2021-07-07 06:55:00|8791.5|8776.5|8793|8778|8799|8784|8790.5|8775.5|60
1625641200000|2021-07-07 07:00:00|8792.5|8777.5|8796|8781|8796.5|8781.5|8792.5|8777.5|6
1625641500000|2021-07-07 07:05:00|8795|8780|8792|8777|8796|8781|8787|8772|14
1625641800000|2021-07-07 07:10:00|8792.5|8777.5|8791|8776|8792.5|8777.5|8789|8774|1
1625642100000|2021-07-07 07:15:00|8791.5|8776.5|8795.5|8780.5|8795.5|8780.5|8788.5|8773.5|5
1625642400000|2021-07-07 07:20:00|8795.9|8780.9|8790|8775|8797|8782|8790|8775|12
1625642700000|2021-07-07 07:25:00|8790.5|8775.5|8795.4|8780.4|8795.4|8780.4|8790.5|8775.5|2
1625643000000|2021-07-07 07:30:00|8795.9|8780.9|8793|8778|8797.9|8782.9|8793|8778|12
1625643300000|2021-07-07 07:35:00|8794.5|8779.5|8789|8774|8795.5|8780.5|8787.4|8772.4|4
1625643600000|2021-07-07 07:40:00|8788.5|8773.5|8791|8776|8791|8776|8786.5|8771.5|0
1625643900000|2021-07-07 07:45:00|8790.5|8775.5|8796.4|8781.4|8796.4|8781.4|8785.5|8770.5|5
1625644200000|2021-07-07 07:50:00|8796.9|8781.9|8789.4|8774.4|8798.4|8783.4|8787.4|8772.4|9
1625644500000|2021-07-07 07:55:00|8789.9|8774.9|8781.9|8766.9|8789.9|8774.9|8776.4|8761.4|21
1625644800000|2021-07-07 08:00:00|8781.4|8766.4|8783.4|8768.4|8786.9|8771.9|8781.4|8766.4|6
1625645100000|2021-07-07 08:05:00|8785.9|8770.9|8785.9|8770.9|8788.9|8773.9|8784.9|8769.9|2
1625645400000|2021-07-07 08:10:00|8785.4|8770.4|8787.9|8772.9|8788.4|8773.4|8785|8770|0
1625645700000|2021-07-07 08:15:00|8788.4|8773.4|8790.4|8775.4|8790.4|8775.4|8787.9|8772.9|0
1625646000000|2021-07-07 08:20:00|8789.9|8774.9|8786.4|8771.4|8790.9|8775.9|8785.4|8770.4|3
1625646300000|2021-07-07 08:25:00|8785.4|8770.4|8785.9|8770.9|8786.9|8771.9|8784.9|8769.9|1
1625646600000|2021-07-07 08:30:00|8786.4|8771.4|8782.9|8767.9|8786.4|8771.4|8781.4|8766.4|21
1625646900000|2021-07-07 08:35:00|8781.9|8766.9|8772.9|8757.9|8782.9|8767.9|8767.4|8752.4|50
1625647200000|2021-07-07 08:40:00|8773.4|8758.4|8776.9|8761.9|8777.4|8762.4|8773.4|8758.4|13
1625647500000|2021-07-07 08:45:00|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|0
1625647800000|2021-07-07 08:50:00|8775.9|8760.9|8778.9|8763.9|8779.4|8764.4|8775.9|8760.9|6
1625648100000|2021-07-07 08:55:00|8779.4|8764.4|8779.4|8764.4|8781.4|8766.4|8777.4|8762.4|2
1625648400000|2021-07-07 09:00:00|8777.9|8762.9|8782.4|8767.4|8786.4|8771.4|8777.9|8762.9|23
1625648700000|2021-07-07 09:05:00|8783.4|8768.4|8781.4|8766.4|8783.9|8768.9|8781.4|8766.4|1
1625649000000|2021-07-07 09:10:00|8778.9|8763.9|8777.9|8762.9|8784.4|8769.4|8776.4|8761.4|45
1625649300000|2021-07-07 09:15:00|8778.4|8763.4|8781.9|8766.9|8781.9|8766.9|8777.4|8762.4|7
1625649600000|2021-07-07 09:20:00|8781.4|8766.4|8781.4|8766.4|8781.4|8766.4|8779.4|8764.4|3
1625649900000|2021-07-07 09:25:00|8781.9|8766.9|8781.9|8766.9|8782.4|8767.4|8778.9|8763.9|5
1625650200000|2021-07-07 09:30:00|8782.4|8767.4|8789.9|8774.9|8790.9|8775.9|8782.4|8767.4|36
1625650500000|2021-07-07 09:35:00|8790.4|8775.4|8788.9|8773.9|8790.4|8775.4|8785.5|8770.5|6
1625650800000|2021-07-07 09:40:00|8788.4|8773.4|8788.9|8773.9|8790.9|8775.9|8784.9|8769.9|6
1625651100000|2021-07-07 09:45:00|8786.9|8771.9|8790.9|8775.9|8791.4|8776.4|8786.9|8771.9|20
1625651400000|2021-07-07 09:50:00|8791.4|8776.4|8790.9|8775.9|8791.9|8776.9|8790.9|8775.9|4
1625651700000|2021-07-07 09:55:00|8791.4|8776.4|8795.4|8780.4|8796.9|8781.9|8791.4|8776.4|32
1625652000000|2021-07-07 10:00:00|8796.4|8781.4|8790.9|8775.9|8796.4|8781.4|8789.4|8774.4|9
1625652300000|2021-07-07 10:05:00|8787.4|8772.4|8788.4|8773.4|8789.4|8774.4|8787.4|8772.4|0
1625652600000|2021-07-07 10:10:00|8787.9|8772.9|8775.4|8760.4|8788.4|8773.4|8775.4|8760.4|16
1625652900000|2021-07-07 10:15:00|8765.4|8750.4|8749.4|8734.4|8765.4|8750.4|8748.4|8733.4|45
1625653200000|2021-07-07 10:20:00|8749.9|8734.9|8754.9|8739.9|8754.9|8739.9|8749.9|8734.9|17
1625653500000|2021-07-07 10:25:00|8755.4|8740.4|8757.9|8742.9|8757.9|8742.9|8752.9|8737.9|4
1625653800000|2021-07-07 10:30:00|8756.4|8741.4|8750.9|8735.9|8757.4|8742.4|8750.4|8735.4|21
1625654100000|2021-07-07 10:35:00|8750.4|8735.4|8749.4|8734.4|8750.4|8735.4|8749.4|8734.4|0
1625654400000|2021-07-07 10:40:00|8748.9|8733.9|8751.9|8736.9|8752.4|8737.4|8748.9|8733.9|2
1625654700000|2021-07-07 10:45:00|8760.4|8745.4|8764.9|8749.9|8765.9|8750.9|8760.4|8745.4|105
1625655000000|2021-07-07 10:50:00|8765.4|8750.4|8762.9|8747.9|8766.9|8751.9|8761.4|8746.4|37
1625655300000|2021-07-07 10:55:00|8763.4|8748.4|8762.4|8747.4|8763.4|8748.4|8760.9|8745.9|2
1625655600000|2021-07-07 11:00:00|8760.9|8745.9|8764.9|8749.9|8765.4|8750.4|8760.9|8745.9|9
1625655900000|2021-07-07 11:05:00|8765.4|8750.4|8762.9|8747.9|8765.4|8750.4|8761.4|8746.4|11
1625656200000|2021-07-07 11:10:00|8763.4|8748.4|8759.4|8744.4|8763.4|8748.4|8758.4|8743.4|8
1625656500000|2021-07-07 11:15:00|8758.9|8743.9|8754.4|8739.4|8758.9|8743.9|8754.4|8739.4|14
1625656800000|2021-07-07 11:20:00|8752.4|8737.4|8757.9|8742.9|8758.9|8743.9|8752.4|8737.4|10
1625657100000|2021-07-07 11:25:00|8752.4|8737.4|8750.4|8735.4|8757.4|8742.4|8749.9|8734.9|13
1625657400000|2021-07-07 11:30:00|8751.9|8736.9|8743.4|8728.4|8751.9|8736.9|8740.4|8725.4|54
1625657700000|2021-07-07 11:35:00|8743.9|8728.9|8757.4|8742.4|8758.4|8743.4|8743.9|8728.9|51
1625658000000|2021-07-07 11:40:00|8751.9|8736.9|8760.9|8745.9|8760.9|8745.9|8751.9|8736.9|18
1625658300000|2021-07-07 11:45:00|8761.9|8746.9|8758.4|8743.4|8764.4|8749.4|8758.4|8743.4|5
1625658600000|2021-07-07 11:50:00|8757.9|8742.9|8750.9|8735.9|8760.9|8745.9|8750.9|8735.9|15
1625658900000|2021-07-07 11:55:00|8751.4|8736.4|8751.4|8736.4|8757.4|8742.4|8751.4|8736.4|17
1625659200000|2021-07-07 12:00:00|8751.9|8736.9|8751.9|8736.9|8763.4|8748.4|8751.4|8736.4|68
1625659500000|2021-07-07 12:05:00|8753.4|8738.4|8758.4|8743.4|8766.4|8751.4|8752.9|8737.9|52
1625659800000|2021-07-07 12:10:00|8757.9|8742.9|8745.4|8730.4|8766.4|8751.4|8745.4|8730.4|72
1625660100000|2021-07-07 12:15:00|8743.9|8728.9|8723.4|8708.4|8755.9|8740.9|8723.4|8708.4|275
1625660400000|2021-07-07 12:20:00|8723.9|8708.9|8697.5|8682.5|8725.9|8710.9|8696|8681|310
1625660700000|2021-07-07 12:25:00|8705.5|8690.5|8721|8706|8722.5|8707.5|8701|8686|68
1625661000000|2021-07-07 12:30:00|8720.5|8705.5|8726|8711|8727.5|8712.5|8713|8698|65
1625661300000|2021-07-07 12:35:00|8725.5|8710.5|8735.5|8720.5|8740|8725|8725|8710|67
1625661600000|2021-07-07 12:40:00|8735|8720|8728|8713|8735|8720|8725|8710|44
1625661900000|2021-07-07 12:45:00|8727.5|8712.5|8737|8722|8744.5|8729.5|8727|8712|77
1625662200000|2021-07-07 12:50:00|8735.5|8720.5|8739|8724|8748.5|8733.5|8735|8720|46
1625662500000|2021-07-07 12:55:00|8744.5|8729.5|8735|8720|8750|8735|8735|8720|31
1625662800000|2021-07-07 13:00:00|8735.4|8720.4|8740.4|8725.4|8750.9|8735.9|8733.5|8718.5|133
1625663100000|2021-07-07 13:05:00|8739.9|8724.9|8744.9|8729.9|8749.9|8734.9|8739.9|8724.9|35
1625663400000|2021-07-07 13:10:00|8743.4|8728.4|8736.5|8721.5|8743.9|8728.9|8720.5|8705.5|151
1625663700000|2021-07-07 13:15:00|8736|8721|8742.5|8727.5|8746.5|8731.5|8732|8717|38
1625664000000|2021-07-07 13:20:00|8742|8727|8742.5|8727.5|8750|8735|8742|8727|22
1625664300000|2021-07-07 13:25:00|8743|8728|8744|8729|8750.5|8735.5|8743|8728|28
1625664600000|2021-07-07 13:30:00|8743.5|8728.5|8743.5|8728.5|8750|8735|8720.5|8705.5|112
1625664900000|2021-07-07 13:35:00|8745.5|8730.5|8734|8719|8752.5|8737.5|8734|8719|117
1625665200000|2021-07-07 13:40:00|8733.5|8718.5|8735.5|8720.5|8741.5|8726.5|8724.5|8709.5|210
1625665500000|2021-07-07 13:45:00|8735|8720|8733.9|8718.9|8744.5|8729.5|8729.4|8714.4|139
1625665800000|2021-07-07 13:50:00|8731.4|8716.4|8749.9|8734.9|8759.4|8744.4|8727.4|8712.4|214
1625666100000|2021-07-07 13:55:00|8750.4|8735.4|8734.4|8719.4|8754.4|8739.4|8734.4|8719.4|55
1625666400000|2021-07-07 14:00:00|8733|8718|8724.5|8709.5|8735.4|8720.4|8722.5|8707.5|65
1625666700000|2021-07-07 14:05:00|8722|8707|8717.5|8702.5|8724|8709|8713.5|8698.5|65
1625667000000|2021-07-07 14:10:00|8717|8702|8712.9|8697.9|8727.5|8712.5|8712|8697|73
1625667300000|2021-07-07 14:15:00|8713.9|8698.9|8718.4|8703.4|8723.4|8708.4|8713.4|8698.4|100
1625667600000|2021-07-07 14:20:00|8716|8701|8716|8701|8716.4|8701.4|8706|8691|105
1625667900000|2021-07-07 14:25:00|8717.9|8702.9|8697|8682|8719.5|8704.5|8688.5|8673.5|227
1625668200000|2021-07-07 14:30:00|8699|8684|8697.5|8682.5|8716.9|8701.9|8690.5|8675.5|125
1625668500000|2021-07-07 14:35:00|8696.5|8681.5|8707|8692|8719.9|8704.9|8695.5|8680.5|160
1625668800000|2021-07-07 14:40:00|8706.5|8691.5|8701.5|8686.5|8717|8702|8699|8684|66
1625669100000|2021-07-07 14:45:00|8701.4|8686.4|8693|8678|8701.4|8686.4|8684.5|8669.5|279
1625669400000|2021-07-07 14:50:00|8691.5|8676.5|8681.5|8666.5|8695.5|8680.5|8681|8666|127
1625669700000|2021-07-07 14:55:00|8681|8666|8683.5|8668.5|8687.9|8672.9|8668|8653|369
1625670000000|2021-07-07 15:00:00|8682.5|8667.5|8680.5|8665.5|8685|8670|8669.5|8654.5|95
1625670300000|2021-07-07 15:05:00|8681.5|8666.5|8680.4|8665.4|8699|8684|8677.5|8662.5|90
1625670600000|2021-07-07 15:10:00|8681.4|8666.4|8688.4|8673.4|8693.9|8678.9|8681.4|8666.4|39
1625670900000|2021-07-07 15:15:00|8687.5|8672.5|8686|8671|8688|8673|8676.5|8661.5|73
1625671200000|2021-07-07 15:20:00|8686.5|8671.5|8689.5|8674.5|8699.9|8684.9|8686.5|8671.5|83
1625671500000|2021-07-07 15:25:00|8690|8675|8692.5|8677.5|8697.5|8682.5|8689.5|8674.5|60
1625671800000|2021-07-07 15:30:00|8692.4|8677.4|8705.5|8690.5|8706.5|8691.5|8691.5|8676.5|73
1625672100000|2021-07-07 15:35:00|8709.9|8694.9|8709|8694|8713.5|8698.5|8703.5|8688.5|65
1625672400000|2021-07-07 15:40:00|8709.5|8694.5|8716|8701|8721.5|8706.5|8709.5|8694.5|66
1625672700000|2021-07-07 15:45:00|8717.5|8702.5|8716|8701|8724.5|8709.5|8714.5|8699.5|40
1625673000000|2021-07-07 15:50:00|8716.5|8701.5|8707.9|8692.9|8717|8702|8704|8689|53
1625673300000|2021-07-07 15:55:00|8708|8693|8712.5|8697.5|8713|8698|8704|8689|45
1625673600000|2021-07-07 16:00:00|8709|8694|8709|8694|8713|8698|8707.5|8692.5|39
1625673900000|2021-07-07 16:05:00|8705.5|8690.5|8708.5|8693.5|8713|8698|8705.5|8690.5|71
1625674200000|2021-07-07 16:10:00|8708|8693|8706.5|8691.5|8712|8697|8704|8689|40
1625674500000|2021-07-07 16:15:00|8705.5|8690.5|8702.5|8687.5|8708.4|8693.4|8699|8684|51
1625674800000|2021-07-07 16:20:00|8705.9|8690.9|8701.5|8686.5|8716.9|8701.9|8701.4|8686.4|36
1625675100000|2021-07-07 16:25:00|8705.5|8690.5|8699.4|8684.4|8712.4|8697.4|8697.9|8682.9|36
1625675400000|2021-07-07 16:30:00|8698.4|8683.4|8712.4|8697.4|8713.9|8698.9|8698.4|8683.4|33
1625675700000|2021-07-07 16:35:00|8713.4|8698.4|8718.4|8703.4|8721.4|8706.4|8713.4|8698.4|15
1625676000000|2021-07-07 16:40:00|8716|8701|8730.9|8715.9|8730.9|8715.9|8716|8701|18
1625676300000|2021-07-07 16:45:00|8731.4|8716.4|8720|8705|8731.9|8716.9|8719.5|8704.5|88
1625676600000|2021-07-07 16:50:00|8723|8708|8721.5|8706.5|8727|8712|8717.5|8702.5|84
1625676900000|2021-07-07 16:55:00|8722|8707|8716.5|8701.5|8723|8708|8715.4|8700.4|99
1625677200000|2021-07-07 17:00:00|8719.5|8704.5|8747.4|8732.4|8747.9|8732.9|8719|8704|87
1625677500000|2021-07-07 17:05:00|8748.4|8733.4|8754.4|8739.4|8756.4|8741.4|8746.9|8731.9|66
1625677800000|2021-07-07 17:10:00|8753.4|8738.4|8759.9|8744.9|8761.9|8746.9|8752.4|8737.4|88
1625678100000|2021-07-07 17:15:00|8759.4|8744.4|8766.4|8751.4|8768.4|8753.4|8759.4|8744.4|112
1625678400000|2021-07-07 17:20:00|8766.9|8751.9|8771.4|8756.4|8778.4|8763.4|8763.9|8748.9|71
1625678700000|2021-07-07 17:25:00|8773.9|8758.9|8787.9|8772.9|8788.9|8773.9|8768.4|8753.4|85
1625679000000|2021-07-07 17:30:00|8786.4|8771.4|8791.9|8776.9|8801.9|8786.9|8785.9|8770.9|117
1625679300000|2021-07-07 17:35:00|8793.4|8778.4|8797.9|8782.9|8799.9|8784.9|8791.9|8776.9|40
1625679600000|2021-07-07 17:40:00|8799.4|8784.4|8800.9|8785.9|8800.9|8785.9|8796.9|8781.9|88
1625679900000|2021-07-07 17:45:00|8798.9|8783.9|8786.4|8771.4|8798.9|8783.9|8786.4|8771.4|81
1625680200000|2021-07-07 17:50:00|8786.9|8771.9|8794.9|8779.9|8795.4|8780.4|8785.4|8770.4|41
1625680500000|2021-07-07 17:55:00|8795.4|8780.4|8790.9|8775.9|8798.9|8783.9|8785.9|8770.9|99
1625680800000|2021-07-07 18:00:00|8791.4|8776.4|8795.9|8780.9|8799.9|8784.9|8787.9|8772.9|116
1625681100000|2021-07-07 18:05:00|8797.4|8782.4|8786.4|8771.4|8800.4|8785.4|8784.4|8769.4|110
1625681400000|2021-07-07 18:10:00|8787.9|8772.9|8776.4|8761.4|8787.9|8772.9|8746.4|8731.4|611
1625681700000|2021-07-07 18:15:00|8778.9|8763.9|8793.4|8778.4|8793.4|8778.4|8774.4|8759.4|142
1625706000000|2021-07-08 01:00:00|8763.8|8748.8|8754.8|8739.8|8768.8|8753.8|8750.8|8735.8|54
1625706300000|2021-07-08 01:05:00|8754.3|8739.3|8771.3|8756.3|8775.8|8760.8|8754.3|8739.3|29
1625706600000|2021-07-08 01:10:00|8770.3|8755.3|8758.3|8743.3|8770.3|8755.3|8757.3|8742.3|13
1625706900000|2021-07-08 01:15:00|8757.8|8742.8|8758.8|8743.8|8766.3|8751.3|8756.8|8741.8|12
1625707200000|2021-07-08 01:20:00|8756.8|8741.8|8751.8|8736.8|8758.3|8743.3|8750.3|8735.3|16
1625707500000|2021-07-08 01:25:00|8750.3|8735.3|8753.3|8738.3|8753.8|8738.8|8750.3|8735.3|7
1625707800000|2021-07-08 01:30:00|8754.8|8739.8|8765.3|8750.3|8766.3|8751.3|8753.3|8738.3|10
1625708100000|2021-07-08 01:35:00|8768.3|8753.3|8766.3|8751.3|8768.3|8753.3|8761.8|8746.8|7
1625708400000|2021-07-08 01:40:00|8767.8|8752.8|8762.3|8747.3|8770.3|8753.8|8757.8|8741.8|9
1625708700000|2021-07-08 01:45:00|8762.8|8747.8|8758.3|8743.3|8767.8|8751.3|8751.8|8736.8|28
1625709000000|2021-07-08 01:50:00|8752.9|8737.9|8762.3|8747.3|8764.3|8749.3|8752.8|8737.8|9
1625709300000|2021-07-08 01:55:00|8763.6|8726.1|8751.3|8736.3|8766.6|8736.3|8745.3|8726.1|28
1625709600000|2021-07-08 02:00:00|8756.8|8731.8|8753.3|8738.3|8756.8|8739.8|8748.3|8731.8|5
1625709900000|2021-07-08 02:05:00|8754.3|8739.3|8762.3|8747.3|8763.8|8748.8|8754.3|8739.3|7
1625710200000|2021-07-08 02:10:00|8765.3|8750.3|8750.8|8735.8|8765.3|8750.3|8750.3|8735.3|7
1625710500000|2021-07-08 02:15:00|8752.8|8727.8|8754.3|8739.3|8755.8|8740.8|8752.3|8727.3|2
1625710800000|2021-07-08 02:20:00|8756.3|8741.3|8760.3|8745.3|8761.8|8746.8|8756.3|8741.3|5
1625711100000|2021-07-08 02:25:00|8761.3|8736.3|8751.8|8726.8|8761.3|8738.8|8750.8|8726.8|7
1625711400000|2021-07-08 02:30:00|8751.3|8726.3|8744.8|8729.8|8751.8|8730.3|8744.3|8725.3|1
1625711700000|2021-07-08 02:35:00|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1625712000000|2021-07-08 02:40:00|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|0
1625712300000|2021-07-08 02:45:00|8740.8|8725.8|8737.8|8722.8|8740.8|8725.8|8735.8|8720.8|8
1625712600000|2021-07-08 02:50:00|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|0
1625712900000|2021-07-08 02:55:00|8736.8|8721.8|8727.8|8702.8|8736.8|8721.8|8717.3|8702.3|20
1625713200000|2021-07-08 03:00:00|8728.3|8703.3|8724.8|8709.8|8728.3|8709.8|8724.8|8703.3|0
1625713500000|2021-07-08 03:05:00|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|0
1625713800000|2021-07-08 03:10:00|8726.8|8711.8|8735.3|8720.3|8740.8|8725.8|8726.8|8711.8|4
1625714100000|2021-07-08 03:15:00|8735.8|8720.8|8731.3|8716.3|8735.8|8720.8|8731.3|8716.3|4
1625714400000|2021-07-08 03:20:00|8731.8|8716.8|8720.8|8705.8|8736.6|8716.8|8720.8|8699|0
1625715000000|2021-07-08 03:30:00|8720.3|8705.3|8730.8|8705.8|8733.3|8708.3|8720.3|8705.3|2
1625715300000|2021-07-08 03:35:00|8726.3|8711.3|8726.8|8711.8|8726.8|8711.8|8726.3|8711.3|2
1625716800000|2021-07-08 04:00:00|8731.8|8706.8|8730.8|8705.8|8731.8|8711.8|8726.8|8705.8|0
1625718000000|2021-07-08 04:20:00|8733.3|8708.3|8730.8|8705.8|8733.3|8708.3|8730.8|8705.8|0
1625718600000|2021-07-08 04:30:00|8735.8|8710.8|8730.3|8715.3|8746|8715.8|8730.3|8705.5|5
1625719200000|2021-07-08 04:40:00|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|4
1625719500000|2021-07-08 04:45:00|8730.8|8715.8|8730.8|8715.8|8730.8|8715.8|8730.8|8715.8|0
1625720400000|2021-07-08 05:00:00|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.8|8714.8|0
1625720700000|2021-07-08 05:05:00|8729.3|8714.3|8728.8|8713.8|8729.3|8714.3|8728.8|8713.8|0
1625722200000|2021-07-08 05:30:00|8747.5|8710|8731.8|8716.8|8747.5|8718.8|8731.8|8709.6|6
1625722500000|2021-07-08 05:35:00|8731.3|8716.3|8731.8|8716.8|8732.8|8717.8|8729.3|8714.3|1
1625722800000|2021-07-08 05:40:00|8732.3|8717.3|8731.8|8716.8|8732.3|8717.3|8731.8|8716.8|0
1625723100000|2021-07-08 05:45:00|8732.3|8717.3|8730.8|8715.8|8732.3|8717.3|8730.8|8715.8|0
1625723400000|2021-07-08 05:50:00|8728.8|8713.8|8732.3|8717.3|8732.3|8717.3|8728.8|8713.8|5
1625723700000|2021-07-08 05:55:00|8741.3|8726.3|8743.8|8728.8|8744.8|8729.8|8737.8|8722.8|5
1625724000000|2021-07-08 06:00:00|8739.8|8724.8|8743.3|8728.3|8744.3|8729.3|8737.8|8722.8|0
1625724300000|2021-07-08 06:05:00|8743.8|8728.8|8748.8|8733.8|8749.8|8734.8|8743.8|8728.8|2
1625724600000|2021-07-08 06:10:00|8749.3|8734.3|8747.8|8732.8|8754.8|8739.8|8746.3|8731.3|24
1625724900000|2021-07-08 06:15:00|8746.8|8731.8|8746.3|8731.3|8749.8|8734.8|8745.3|8730.3|2
1625725200000|2021-07-08 06:20:00|8745.3|8730.3|8744.3|8729.3|8745.8|8730.8|8743.8|8728.8|0
1625725500000|2021-07-08 06:25:00|8744.8|8729.8|8748.3|8733.3|8751.8|8736.8|8744.3|8729.3|1
1625725800000|2021-07-08 06:30:00|8748.8|8733.8|8746.3|8731.3|8749.3|8734.3|8746.3|8731.3|0
1625726100000|2021-07-08 06:35:00|8746.8|8731.8|8741.3|8726.3|8746.8|8731.8|8739.8|8724.8|14
1625726400000|2021-07-08 06:40:00|8741.8|8726.8|8742.8|8727.8|8742.8|8727.8|8739.8|8724.8|1
1625726700000|2021-07-08 06:45:00|8741.3|8726.3|8737.8|8722.8|8743.3|8728.3|8736.8|8721.8|4
1625727000000|2021-07-08 06:50:00|8740.3|8725.3|8741.3|8726.3|8744.3|8729.3|8736.3|8721.3|2
1625727300000|2021-07-08 06:55:00|8740.8|8725.8|8744.3|8729.3|8744.3|8729.3|8740.8|8725.8|5
1625727600000|2021-07-08 07:00:00|8743.8|8728.8|8741.8|8726.8|8743.8|8728.8|8733.8|8718.8|10
1625727900000|2021-07-08 07:05:00|8741.3|8726.3|8739.8|8724.8|8741.3|8726.3|8729.8|8714.8|18
1625728200000|2021-07-08 07:10:00|8741.8|8726.8|8753.8|8738.8|8754.3|8739.3|8741.8|8726.8|10
1625728500000|2021-07-08 07:15:00|8754.8|8739.8|8758.3|8733.3|8758.8|8739.8|8752.3|8732.8|5
1625728800000|2021-07-08 07:20:00|8758.8|8733.8|8742.8|8727.8|8758.8|8741.3|8742.3|8727.3|8
1625729100000|2021-07-08 07:25:00|8742.3|8727.3|8751.3|8736.3|8756.8|8736.3|8741.3|8726.3|2
1625729400000|2021-07-08 07:30:00|8756.8|8731.8|8752.3|8737.3|8758.8|8738.3|8751.3|8731.8|0
1625729700000|2021-07-08 07:35:00|8758.8|8733.8|8751.3|8736.3|8758.8|8738.3|8750.8|8731.8|0
1625730000000|2021-07-08 07:40:00|8758.3|8733.3|8751.3|8736.3|8758.8|8736.3|8749.8|8731.8|0
1625730300000|2021-07-08 07:45:00|8758.8|8733.8|8751.8|8736.8|8758.8|8738.3|8751.8|8733.8|0
1625730600000|2021-07-08 07:50:00|8753.3|8738.3|8755.3|8740.3|8759.8|8744.8|8751.8|8733.8|2
1625730900000|2021-07-08 07:55:00|8754.8|8739.8|8753.8|8738.8|8758.8|8743.8|8751.3|8736.3|12
1625731200000|2021-07-08 08:00:00|8753.3|8738.3|8745.8|8730.8|8753.8|8738.8|8745.8|8730.8|3
1625731500000|2021-07-08 08:05:00|8745.3|8730.3|8731.3|8716.3|8745.8|8730.3|8731.3|8712.8|13
1625731800000|2021-07-08 08:10:00|8730.8|8715.8|8730.8|8715.8|8732.8|8717.8|8728.3|8713.3|2
1625732100000|2021-07-08 08:15:00|8730.3|8715.3|8711.8|8696.8|8730.3|8715.3|8703.3|8688.3|96
1625732400000|2021-07-08 08:20:00|8711.3|8696.3|8708.8|8693.8|8713.8|8698.8|8704.8|8689.8|36
1625732700000|2021-07-08 08:25:00|8708.3|8693.3|8699.3|8684.3|8708.3|8693.3|8693.3|8678.3|35
1625733000000|2021-07-08 08:30:00|8698.3|8683.3|8694.8|8679.8|8698.8|8683.8|8693.3|8678.3|11
1625733300000|2021-07-08 08:35:00|8694.3|8679.3|8692.8|8677.8|8697.8|8682.8|8688.3|8673.3|20
1625733600000|2021-07-08 08:40:00|8691.8|8676.8|8684.8|8669.8|8692.8|8677.8|8678.3|8663.3|56
1625733900000|2021-07-08 08:45:00|8684.3|8669.3|8685.3|8670.3|8685.8|8670.8|8682.8|8667.8|11
1625734200000|2021-07-08 08:50:00|8685.8|8670.8|8691.8|8676.8|8694.3|8679.3|8682.3|8667.3|23
1625734500000|2021-07-08 08:55:00|8691.3|8676.3|8688.3|8673.3|8691.8|8676.8|8688.3|8673.3|4
1625734800000|2021-07-08 09:00:00|8691.3|8676.3|8696.8|8681.8|8698.8|8683.8|8688.3|8673.3|11
1625735100000|2021-07-08 09:05:00|8697.3|8682.3|8692.3|8677.3|8698.8|8683.8|8691.3|8676.3|4
1625735400000|2021-07-08 09:10:00|8695.3|8680.3|8696.3|8681.3|8699.8|8684.8|8695.3|8680.3|15
1625735700000|2021-07-08 09:15:00|8696.8|8681.8|8695.3|8680.3|8696.8|8681.8|8692.8|8677.8|5
1625736000000|2021-07-08 09:20:00|8695.8|8680.8|8684.8|8669.8|8695.8|8680.8|8680.8|8665.8|21
1625736300000|2021-07-08 09:25:00|8685.3|8670.3|8697.8|8682.8|8698.8|8683.8|8685.3|8670.3|5
1625736600000|2021-07-08 09:30:00|8698.3|8683.3|8709.8|8694.8|8710.3|8695.3|8698.3|8683.3|12
1625736900000|2021-07-08 09:35:00|8710.8|8695.8|8710.3|8695.3|8714.8|8699.8|8705.8|8690.8|8
1625737200000|2021-07-08 09:40:00|8710.8|8695.8|8711.3|8696.3|8715.3|8700.3|8709.3|8694.3|3
1625737500000|2021-07-08 09:45:00|8711.8|8696.8|8722.3|8707.3|8724.8|8709.8|8711.8|8696.8|9
1625737800000|2021-07-08 09:50:00|8722.8|8707.8|8710.8|8695.8|8722.8|8707.8|8710.8|8695.8|8
1625738100000|2021-07-08 09:55:00|8711.3|8696.3|8710.8|8695.8|8712.3|8697.3|8708.3|8693.3|5
1625738400000|2021-07-08 10:00:00|8707.3|8692.3|8702.8|8687.8|8707.3|8692.3|8700.3|8685.3|19
1625738700000|2021-07-08 10:05:00|8703.3|8688.3|8704.3|8689.3|8704.8|8689.8|8693.3|8678.3|39
1625739000000|2021-07-08 10:10:00|8703.8|8688.8|8704.3|8689.3|8708.8|8693.8|8698.3|8683.3|7
1625739300000|2021-07-08 10:15:00|8704.8|8689.8|8708.8|8693.8|8708.8|8693.8|8704.8|8689.8|4
1625739600000|2021-07-08 10:20:00|8705.3|8690.3|8704.3|8689.3|8707.8|8692.8|8704.3|8689.3|12
1625739900000|2021-07-08 10:25:00|8705.3|8690.3|8707.8|8692.8|8714.8|8699.8|8705.3|8690.3|28
1625740200000|2021-07-08 10:30:00|8708.3|8693.3|8701.8|8686.8|8708.3|8693.3|8697.8|8682.8|22
1625740500000|2021-07-08 10:35:00|8700.3|8685.3|8699.8|8684.8|8706.8|8691.8|8694.3|8679.3|20
1625740800000|2021-07-08 10:40:00|8699.3|8684.3|8701.8|8686.8|8704.8|8689.8|8694.8|8679.8|6
1625741100000|2021-07-08 10:45:00|8700.3|8685.3|8713.3|8698.3|8713.8|8698.8|8700.3|8685.3|14
1625741400000|2021-07-08 10:50:00|8713.8|8698.8|8711.8|8696.8|8713.8|8698.8|8711.8|8696.8|6
1625741700000|2021-07-08 10:55:00|8711.3|8696.3|8710.3|8695.3|8711.3|8696.3|8705.8|8690.8|3
1625742000000|2021-07-08 11:00:00|8710.8|8695.8|8707.3|8692.3|8714.8|8699.8|8707.3|8692.3|10
1625742300000|2021-07-08 11:05:00|8705.8|8690.8|8705.8|8690.8|8706.3|8691.3|8701.3|8686.3|5
1625742600000|2021-07-08 11:10:00|8706.3|8691.3|8705.8|8690.8|8706.3|8691.3|8704.3|8689.3|0
1625742900000|2021-07-08 11:15:00|8706.3|8691.3|8705.3|8690.3|8715.3|8700.3|8705.3|8690.3|27
1625743200000|2021-07-08 11:20:00|8707.8|8692.8|8712.3|8697.3|8713.8|8698.8|8705.8|8690.8|19
1625743500000|2021-07-08 11:25:00|8709.3|8694.3|8708.8|8693.8|8709.8|8694.8|8708.8|8693.8|5
1625743800000|2021-07-08 11:30:00|8709.3|8694.3|8698.8|8683.8|8709.3|8694.3|8693.3|8678.3|42
1625744100000|2021-07-08 11:35:00|8699.8|8684.8|8698.8|8683.8|8701.3|8686.3|8696.8|8681.8|3
1625744400000|2021-07-08 11:40:00|8699.3|8684.3|8700.8|8685.8|8702.8|8687.8|8698.8|8683.8|10
1625744700000|2021-07-08 11:45:00|8701.8|8686.8|8703.3|8688.3|8703.8|8688.8|8699.8|8684.8|2
1625745000000|2021-07-08 11:50:00|8702.8|8687.8|8690.8|8675.8|8702.8|8687.8|8689.3|8674.3|20
1625745300000|2021-07-08 11:55:00|8690.3|8675.3|8689.8|8674.8|8694.3|8679.3|8688.3|8673.3|40
1625745600000|2021-07-08 12:00:00|8688.8|8673.8|8678.3|8663.3|8689.8|8674.8|8675.8|8660.8|195
1625745900000|2021-07-08 12:05:00|8678.8|8663.8|8663.8|8648.8|8678.8|8663.8|8654.3|8639.3|282
1625746200000|2021-07-08 12:10:00|8662.8|8647.8|8657.8|8642.8|8666.3|8651.3|8656.3|8641.3|38
1625746500000|2021-07-08 12:15:00|8660.3|8645.3|8654.3|8639.3|8660.3|8645.3|8652.8|8637.8|87
1625746800000|2021-07-08 12:20:00|8653.8|8638.8|8658.3|8643.3|8659.8|8644.8|8648.8|8633.8|70
1625747100000|2021-07-08 12:25:00|8658.8|8643.8|8661.8|8646.8|8669.8|8654.8|8658.8|8643.8|69
1625747400000|2021-07-08 12:30:00|8661.3|8646.3|8666.3|8651.3|8671.3|8656.3|8658.8|8643.8|52
1625747700000|2021-07-08 12:35:00|8667.8|8652.8|8663.8|8648.8|8675.3|8660.3|8660.8|8645.8|63
1625748000000|2021-07-08 12:40:00|8663.3|8648.3|8660.8|8645.8|8671.8|8656.8|8653.3|8638.3|112
1625748300000|2021-07-08 12:45:00|8659.3|8644.3|8647.8|8632.8|8659.8|8644.8|8637.8|8622.8|183
1625748600000|2021-07-08 12:50:00|8647.3|8632.3|8663.3|8648.3|8665.8|8650.8|8647.3|8632.3|46
1625748900000|2021-07-08 12:55:00|8662.8|8647.8|8655.8|8640.8|8664.3|8649.3|8654.8|8639.8|10
1625749200000|2021-07-08 13:00:00|8656.3|8641.3|8655.3|8640.3|8659.8|8644.8|8652.3|8637.3|62
1625749500000|2021-07-08 13:05:00|8656.8|8641.8|8649.3|8634.3|8657.3|8642.3|8645.8|8630.8|48
1625749800000|2021-07-08 13:10:00|8647.8|8632.8|8662.8|8647.8|8670.8|8655.8|8647.8|8632.8|53
1625750100000|2021-07-08 13:15:00|8664.3|8649.3|8677.3|8662.3|8678.3|8663.3|8661.8|8646.8|87
1625750400000|2021-07-08 13:20:00|8677.8|8662.8|8689.8|8674.8|8689.8|8674.8|8674.8|8659.8|122
1625750700000|2021-07-08 13:25:00|8691.2|8676.2|8693.3|8678.3|8719.8|8704.8|8688.8|8673.8|165
1625751000000|2021-07-08 13:30:00|8692.8|8677.8|8708.7|8693.7|8718.3|8703.3|8687.3|8672.3|101
1625751300000|2021-07-08 13:35:00|8708.8|8693.8|8719.3|8704.3|8730.3|8715.3|8707.3|8692.3|157
1625751600000|2021-07-08 13:40:00|8718.3|8703.3|8708.3|8693.3|8718.3|8703.3|8702.3|8687.3|128
1625751900000|2021-07-08 13:45:00|8707.8|8692.8|8699.3|8684.3|8707.8|8692.8|8695.3|8680.3|153
1625752200000|2021-07-08 13:50:00|8700.8|8685.8|8721.3|8706.3|8723.3|8708.3|8700.8|8685.8|83
1625752500000|2021-07-08 13:55:00|8721.8|8706.8|8720.8|8705.8|8728.3|8713.3|8714.8|8699.8|118
1625752800000|2021-07-08 14:00:00|8720.3|8705.3|8718.3|8703.3|8720.3|8705.3|8700.3|8685.3|110
1625753100000|2021-07-08 14:05:00|8719.2|8704.2|8706.3|8691.3|8719.2|8704.2|8701.8|8686.8|61
1625753400000|2021-07-08 14:10:00|8706.8|8691.8|8713.8|8698.8|8719.3|8704.3|8706.3|8691.3|59
1625753700000|2021-07-08 14:15:00|8714.3|8699.3|8708.8|8693.8|8719.8|8704.8|8706.8|8691.8|62
1625754000000|2021-07-08 14:20:00|8709.3|8694.3|8703.8|8688.8|8712.3|8697.3|8703.8|8688.8|38
1625754300000|2021-07-08 14:25:00|8705.3|8690.3|8726.3|8711.3|8726.3|8711.3|8705.3|8690.3|77
1625754600000|2021-07-08 14:30:00|8726.8|8711.8|8709.8|8694.8|8733.3|8718.3|8708.8|8693.8|117
1625754900000|2021-07-08 14:35:00|8710.8|8695.8|8704.8|8689.8|8710.8|8695.8|8695.3|8680.3|93
1625755200000|2021-07-08 14:40:00|8703.8|8688.8|8696.8|8681.8|8706.3|8691.3|8693.3|8678.3|105
1625755500000|2021-07-08 14:45:00|8699.8|8684.8|8680.3|8665.3|8700.3|8685.3|8678.3|8663.3|95
1625755800000|2021-07-08 14:50:00|8682.8|8667.8|8691.8|8676.8|8694.3|8679.3|8678.3|8663.3|102
1625756100000|2021-07-08 14:55:00|8691.3|8676.3|8676.3|8661.3|8691.3|8676.3|8675.3|8660.3|76
1625756400000|2021-07-08 15:00:00|8675.8|8660.8|8670.3|8655.3|8680.8|8665.8|8668.8|8653.8|91
1625756700000|2021-07-08 15:05:00|8669.3|8654.3|8676.3|8661.3|8679.8|8664.8|8667.8|8652.8|139
1625757000000|2021-07-08 15:10:00|8676.8|8661.8|8683.8|8668.8|8684.8|8669.8|8675.3|8660.3|134
1625757300000|2021-07-08 15:15:00|8682.3|8667.3|8683.8|8668.8|8684.8|8669.8|8677.3|8662.3|119
1625757600000|2021-07-08 15:20:00|8682.8|8667.8|8686.8|8671.8|8693.8|8678.8|8682.8|8667.8|77
1625757900000|2021-07-08 15:25:00|8687.3|8672.3|8683.8|8668.8|8687.8|8672.8|8678.3|8663.3|100
1625758200000|2021-07-08 15:30:00|8680.3|8665.3|8685.3|8670.3|8691.8|8676.8|8675.8|8660.8|64
1625758500000|2021-07-08 15:35:00|8686.3|8671.3|8684.3|8669.3|8690.8|8675.8|8684.3|8669.3|67
1625758800000|2021-07-08 15:40:00|8684.8|8669.8|8701.8|8686.8|8701.8|8686.8|8684.8|8669.8|61
1625759100000|2021-07-08 15:45:00|8703.8|8688.8|8695.3|8680.3|8705.8|8690.8|8690.8|8675.8|42
1625759400000|2021-07-08 15:50:00|8694.8|8679.8|8696.8|8681.8|8705.3|8690.3|8693.8|8678.8|88
1625759700000|2021-07-08 15:55:00|8701.3|8686.3|8695.7|8680.7|8701.3|8686.3|8693.2|8678.2|93
1625760000000|2021-07-08 16:00:00|8694.7|8679.7|8700.2|8685.2|8706.2|8691.2|8692.7|8677.7|88
1625760300000|2021-07-08 16:05:00|8701.2|8686.2|8702.7|8687.7|8712.7|8697.7|8694.2|8679.2|125
1625760600000|2021-07-08 16:10:00|8702.2|8687.2|8699.2|8684.2|8704.7|8689.7|8699.2|8684.2|37
1625760900000|2021-07-08 16:15:00|8698.7|8683.7|8693.2|8678.2|8701.7|8686.7|8692.7|8677.7|73
1625761200000|2021-07-08 16:20:00|8693.7|8678.7|8695.2|8680.2|8696.2|8681.2|8688.7|8673.7|48
1625761500000|2021-07-08 16:25:00|8695.3|8680.3|8693.7|8678.7|8701.7|8686.7|8691.7|8676.7|71
1625761800000|2021-07-08 16:30:00|8694.2|8679.2|8694.7|8679.7|8695.8|8680.8|8691.7|8676.7|27
1625762100000|2021-07-08 16:35:00|8693.7|8678.7|8707.2|8692.2|8709.2|8694.2|8693.7|8678.7|104
1625762400000|2021-07-08 16:40:00|8708.2|8693.2|8699.3|8684.3|8708.2|8693.2|8698.7|8683.7|50
1625762700000|2021-07-08 16:45:00|8696.3|8681.3|8697.3|8682.3|8697.3|8682.3|8693.8|8678.8|42
1625763000000|2021-07-08 16:50:00|8697.2|8682.2|8693.7|8678.7|8701.2|8686.2|8693.7|8678.7|29
1625763300000|2021-07-08 16:55:00|8694.8|8679.8|8689.3|8674.3|8695.2|8680.2|8689.3|8674.3|28
1625763600000|2021-07-08 17:00:00|8690.3|8675.3|8692.3|8677.3|8692.3|8677.3|8688.3|8673.3|22
1625763900000|2021-07-08 17:05:00|8692.8|8677.8|8692.8|8677.8|8694.3|8679.3|8688.3|8673.3|41
1625764200000|2021-07-08 17:10:00|8693.3|8678.3|8682.3|8667.3|8693.3|8678.3|8678.8|8663.8|102
1625764500000|2021-07-08 17:15:00|8682.8|8667.8|8679.8|8664.8|8682.8|8667.8|8676.3|8661.3|58
1625764800000|2021-07-08 17:20:00|8680.3|8665.3|8683.8|8668.8|8685.3|8670.3|8679.3|8664.3|31
1625765100000|2021-07-08 17:25:00|8685.8|8670.8|8680.8|8665.8|8687.8|8672.8|8679.8|8664.8|58
1625765400000|2021-07-08 17:30:00|8680.3|8665.3|8676.3|8661.3|8681.3|8666.3|8676.3|8661.3|89
1625765700000|2021-07-08 17:35:00|8676.8|8661.8|8675.8|8660.8|8678.3|8663.3|8674.3|8659.3|41
1625766000000|2021-07-08 17:40:00|8673.8|8658.8|8673.8|8658.8|8678.3|8663.3|8672.8|8657.8|97
1625766300000|2021-07-08 17:45:00|8674.3|8659.3|8674.8|8659.8|8676.8|8661.8|8668.3|8653.3|133
1625766600000|2021-07-08 17:50:00|8674.3|8659.3|8689.7|8674.7|8691.7|8676.7|8674.3|8659.3|70
1625766900000|2021-07-08 17:55:00|8688.7|8673.7|8694.2|8679.2|8708.2|8693.2|8682.7|8667.7|75
1625767200000|2021-07-08 18:00:00|8692.7|8677.7|8686.7|8671.7|8697.7|8682.7|8681.2|8666.2|167
1625767500000|2021-07-08 18:05:00|8687.2|8672.2|8694.2|8679.2|8697.2|8682.2|8687.2|8672.2|140
1625767800000|2021-07-08 18:10:00|8689.2|8674.2|8708.7|8693.7|8708.7|8693.7|8676.2|8661.2|1067
1625768100000|2021-07-08 18:15:00|8709.2|8694.2|8697.7|8682.7|8710.7|8695.7|8693.7|8678.7|130
1625792400000|2021-07-09 01:00:00|8687.2|8672.2|8681.7|8666.7|8687.7|8672.7|8676.2|8661.2|70
1625792700000|2021-07-09 01:05:00|8680.7|8665.7|8692.1|8677.1|8693.6|8678.6|8680.7|8665.7|20
1625793000000|2021-07-09 01:10:00|8693.1|8678.1|8692.1|8677.1|8693.1|8678.1|8692.1|8677.1|13
1625793300000|2021-07-09 01:15:00|8692.6|8677.6|8692.6|8677.6|8694.2|8679.2|8692.6|8677.6|23
1625793600000|2021-07-09 01:20:00|8692.2|8677.2|8695.1|8680.1|8695.1|8680.1|8691.6|8676.6|28
1625793900000|2021-07-09 01:25:00|8695.2|8680.2|8695.1|8680.1|8695.6|8680.6|8695.1|8680.1|2
1625794200000|2021-07-09 01:30:00|8694.6|8679.6|8691.6|8676.6|8694.6|8679.6|8691.6|8676.6|3
1625794500000|2021-07-09 01:35:00|8690.6|8675.6|8688.6|8673.6|8690.6|8675.6|8686.6|8671.6|6
1625794800000|2021-07-09 01:40:00|8689.1|8674.1|8689.1|8674.1|8689.1|8674.1|8688.6|8673.6|3
1625795100000|2021-07-09 01:45:00|8688.1|8673.1|8686.6|8671.6|8688.1|8673.1|8686.6|8671.6|2
1625795400000|2021-07-09 01:50:00|8685.7|8670.7|8681.6|8666.6|8685.7|8670.7|8681.6|8666.6|2
1625795700000|2021-07-09 01:55:00|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|8680.6|8665.6|0
1625796000000|2021-07-09 02:00:00|8679.2|8664.2|8675.6|8660.6|8679.2|8664.2|8674.6|8659.6|7
1625796300000|2021-07-09 02:05:00|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|0
1625796600000|2021-07-09 02:10:00|8674.6|8659.6|8680.1|8665.1|8680.1|8665.1|8674.6|8659.6|2
1625797200000|2021-07-09 02:20:00|8680.6|8665.6|8680.6|8665.6|8680.6|8665.6|8680.1|8665.1|0
1625797500000|2021-07-09 02:25:00|8679.1|8664.1|8677.6|8662.6|8679.1|8664.1|8677.6|8662.6|0
1625797800000|2021-07-09 02:30:00|8683.1|8668.1|8680.6|8665.6|8683.1|8668.1|8679.6|8664.6|4
1625798100000|2021-07-09 02:35:00|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|0
1625798400000|2021-07-09 02:40:00|8680.6|8665.6|8681.1|8666.1|8681.1|8666.1|8679.6|8664.6|0
1625799000000|2021-07-09 02:50:00|8682.6|8667.6|8678.6|8663.6|8682.6|8667.6|8678.6|8663.6|29
1625799300000|2021-07-09 02:55:00|8677.6|8662.6|8671.1|8656.1|8677.6|8662.6|8671.1|8656.1|7
1625799600000|2021-07-09 03:00:00|8670.1|8655.1|8665.1|8650.1|8670.1|8655.1|8664.6|8649.6|27
1625799900000|2021-07-09 03:05:00|8671.6|8656.6|8677.6|8662.6|8677.6|8662.6|8671.6|8656.6|15
1625800200000|2021-07-09 03:10:00|8678.6|8663.6|8681.1|8666.1|8681.1|8666.1|8678.6|8663.6|12
1625800500000|2021-07-09 03:15:00|8678.6|8663.6|8673.1|8658.1|8680.6|8665.6|8671.6|8656.6|26
1625800800000|2021-07-09 03:20:00|8673.6|8658.6|8671.1|8656.1|8674.6|8659.6|8668.1|8653.1|40
1625801100000|2021-07-09 03:25:00|8671.6|8656.6|8665.6|8650.6|8671.6|8656.6|8663.6|8648.6|16
1625801400000|2021-07-09 03:30:00|8666.6|8651.6|8665.6|8650.6|8666.6|8651.6|8665.6|8650.6|10
1625801700000|2021-07-09 03:35:00|8665.1|8650.1|8665.6|8650.6|8665.6|8650.6|8665.1|8650.1|4
1625802000000|2021-07-09 03:40:00|8664.6|8649.6|8664.6|8649.6|8664.6|8649.6|8664.6|8649.6|1
1625802300000|2021-07-09 03:45:00|8664.1|8649.1|8664.6|8649.6|8664.6|8649.6|8664.1|8649.1|3
1625802900000|2021-07-09 03:55:00|||||||||1
1625803200000|2021-07-09 04:00:00|||||||||3
1625804700000|2021-07-09 04:25:00|8666.6|8651.6|8666.1|8651.1|8666.6|8651.6|8666.1|8651.1|1
1625805000000|2021-07-09 04:30:00|8664.6|8649.6|8666.6|8651.6|8666.6|8651.6|8664.6|8649.6|10
1625805600000|2021-07-09 04:40:00|8666.1|8651.1|8668.1|8653.1|8668.1|8653.1|8664.6|8649.6|7
1625806200000|2021-07-09 04:50:00|8667.1|8652.1|8667.1|8652.1|8667.1|8652.1|8667.1|8652.1|1
1625808000000|2021-07-09 05:20:00|8669.6|8654.6|8670.1|8655.1|8670.1|8655.1|8669.6|8654.6|3
1625808300000|2021-07-09 05:25:00|||||||||2
1625808600000|2021-07-09 05:30:00|8670.6|8655.6|8678.1|8663.1|8681.6|8666.6|8670.1|8655.1|23
1625808900000|2021-07-09 05:35:00|8676.1|8661.1|8674.1|8659.1|8679.6|8664.6|8674.1|8659.1|7
1625809200000|2021-07-09 05:40:00|8675.1|8660.1|8673.6|8658.6|8675.6|8660.6|8672.6|8657.6|7
1625809500000|2021-07-09 05:45:00|8672.6|8657.6|8679.1|8664.1|8686.6|8671.6|8672.6|8657.6|75
1625809800000|2021-07-09 05:50:00|8679.6|8664.6|8680.1|8665.1|8680.6|8665.6|8679.1|8664.1|10
1625810100000|2021-07-09 05:55:00|8679.6|8664.6|8682.1|8667.1|8683.1|8668.1|8679.6|8664.6|8
1625810400000|2021-07-09 06:00:00|8681.1|8666.1|8680.1|8665.1|8681.6|8666.6|8677.1|8662.1|11
1625810700000|2021-07-09 06:05:00|8680.6|8665.6|8680.1|8665.1|8681.6|8666.6|8677.6|8662.6|16
1625811000000|2021-07-09 06:10:00|8680.6|8665.6|8678.6|8663.6|8681.6|8666.6|8678.6|8663.6|12
1625811300000|2021-07-09 06:15:00|8679.1|8664.1|8679.6|8664.6|8680.1|8665.1|8679.1|8664.1|3
1625811600000|2021-07-09 06:20:00|8680.1|8665.1|8683.6|8668.6|8683.6|8668.6|8679.1|8664.1|4
1625811900000|2021-07-09 06:25:00|8681.6|8666.6|8684.6|8669.6|8685.6|8670.6|8681.1|8666.1|17
1625812200000|2021-07-09 06:30:00|8685.1|8670.1|8695.6|8680.6|8695.6|8680.6|8684.6|8669.6|16
1625812500000|2021-07-09 06:35:00|8698.1|8683.1|8692.6|8677.6|8699.1|8684.1|8692.6|8677.6|31
1625812800000|2021-07-09 06:40:00|8693.1|8678.1|8694.1|8679.1|8694.1|8679.1|8691.1|8676.1|3
1625813100000|2021-07-09 06:45:00|8693.6|8678.6|8695.1|8680.1|8698.6|8683.6|8693.6|8678.6|6
1625813400000|2021-07-09 06:50:00|8696.1|8681.1|8693.6|8678.6|8697.6|8682.6|8693.6|8678.6|1
1625813700000|2021-07-09 06:55:00|8694.6|8679.6|8696.1|8681.1|8696.6|8681.6|8693.6|8678.6|5
1625814000000|2021-07-09 07:00:00|8695.6|8680.6|8695.1|8680.1|8696.1|8681.1|8693.6|8678.6|7
1625814300000|2021-07-09 07:05:00|8695.6|8680.6|8699.6|8684.6|8702.6|8687.6|8695.1|8680.1|39
1625814600000|2021-07-09 07:10:00|8699.1|8684.1|8700.6|8685.6|8700.6|8685.6|8695.6|8680.6|14
1625814900000|2021-07-09 07:15:00|8699.6|8684.6|8699.1|8684.1|8701.1|8686.1|8699.1|8684.1|1
1625815200000|2021-07-09 07:20:00|8697.6|8682.6|8702.6|8687.6|8702.6|8687.6|8697.1|8682.1|50
1625815500000|2021-07-09 07:25:00|8703.1|8688.1|8699.1|8684.1|8703.1|8688.1|8698.1|8683.1|31
1625815800000|2021-07-09 07:30:00|8698.6|8683.6|8689.1|8674.1|8698.6|8683.6|8688.6|8673.6|10
1625816100000|2021-07-09 07:35:00|8688.6|8673.6|8690.1|8675.1|8695.1|8680.1|8688.1|8673.1|6
1625816400000|2021-07-09 07:40:00|8690.6|8675.6|8690.1|8675.1|8696.6|8681.6|8689.6|8674.6|10
1625816700000|2021-07-09 07:45:00|8690.6|8675.6|8692.1|8677.1|8692.6|8677.6|8690.1|8675.1|0
1625817000000|2021-07-09 07:50:00|8692.6|8677.6|8693.1|8678.1|8693.1|8678.1|8688.1|8673.1|6
1625817300000|2021-07-09 07:55:00|8693.6|8678.6|8694.6|8679.6|8694.6|8679.6|8693.6|8678.6|27
1625817600000|2021-07-09 08:00:00|8698.1|8683.1|8700.6|8685.6|8702.6|8687.6|8698.1|8683.1|26
1625817900000|2021-07-09 08:05:00|8696.1|8681.1|8695.6|8680.6|8697.1|8682.1|8695.6|8680.6|6
1625818200000|2021-07-09 08:10:00|||||||||5
1625818500000|2021-07-09 08:15:00|8695.7|8680.7|8695.1|8680.1|8699.1|8684.1|8695.1|8680.1|41
1625818800000|2021-07-09 08:20:00|8696.1|8681.1|8696.1|8681.1|8698.1|8683.1|8696.1|8681.1|10
1625819100000|2021-07-09 08:25:00|8695.6|8680.6|8696.1|8681.1|8698.1|8683.1|8695.6|8680.6|28
1625819400000|2021-07-09 08:30:00|8695.6|8680.6|8704.6|8689.6|8705.1|8690.1|8695.6|8680.6|29
1625819700000|2021-07-09 08:35:00|8704.1|8689.1|8703.6|8688.6|8706.6|8691.6|8698.6|8683.6|20
1625820000000|2021-07-09 08:40:00|8704.1|8689.1|8703.1|8688.1|8706.1|8691.1|8702.6|8687.6|32
1625820300000|2021-07-09 08:45:00|8705.6|8690.6|8705.6|8690.6|8706.1|8691.1|8695.1|8680.1|20
1625820600000|2021-07-09 08:50:00|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|28
1625820900000|2021-07-09 08:55:00|8703.1|8688.1|8695.1|8680.1|8703.1|8688.1|8695.1|8680.1|6
1625821200000|2021-07-09 09:00:00|8695.6|8680.6|8704.1|8689.1|8704.1|8689.1|8694.6|8679.6|8
1625821500000|2021-07-09 09:05:00|8704.6|8689.6|8699.6|8684.6|8705.1|8690.1|8699.6|8684.6|0
1625821800000|2021-07-09 09:10:00|8700.6|8685.6|8699.6|8684.6|8704.1|8689.1|8691.1|8676.1|30
1625822100000|2021-07-09 09:15:00|8700.1|8685.1|8696.6|8681.6|8701.6|8686.6|8696.6|8681.6|3
1625822400000|2021-07-09 09:20:00|8697.1|8682.1|8700.6|8685.6|8703.6|8688.6|8697.1|8682.1|2
1625822700000|2021-07-09 09:25:00|8701.6|8686.6|8700.1|8685.1|8703.1|8688.1|8700.1|8685.1|2
1625823000000|2021-07-09 09:30:00|8699.1|8684.1|8701.1|8686.1|8703.6|8688.6|8698.6|8683.6|1
1625823300000|2021-07-09 09:35:00|8704.1|8689.1|8709.1|8694.1|8709.1|8694.1|8701.6|8686.6|42
1625823600000|2021-07-09 09:40:00|8709.6|8694.6|8740.1|8725.1|8740.1|8725.1|8708.6|8693.6|77
1625823900000|2021-07-09 09:45:00|8740.6|8725.6|8758.6|8743.6|8759.6|8744.6|8738.1|8723.1|139
1625824200000|2021-07-09 09:50:00|8755.1|8740.1|8743.1|8728.1|8755.1|8740.1|8743.1|8728.1|21
1625824500000|2021-07-09 09:55:00|8746.1|8721.1|8738.6|8723.6|8746.6|8731.1|8733.6|8718.6|22
1625824800000|2021-07-09 10:00:00|8738.1|8723.1|8760.1|8745.1|8760.1|8745.1|8738.1|8723.1|22
1625825100000|2021-07-09 10:05:00|8759.6|8744.6|8743.5|8728.5|8759.6|8744.6|8742.5|8727.5|42
1625825400000|2021-07-09 10:10:00|8742.5|8727.5|8730.1|8715.1|8742.5|8727.5|8730.1|8715.1|3
1625825700000|2021-07-09 10:15:00|8730|8715|8748.5|8733.5|8749|8734|8727|8712|17
1625826000000|2021-07-09 10:20:00|8749|8734|8745|8730|8757.5|8742.5|8744.5|8725|14
1625826300000|2021-07-09 10:25:00|8744.5|8729.5|8739|8724|8744.5|8729.5|8738.5|8723.5|0
1625826600000|2021-07-09 10:30:00|8738.5|8723.5|8735.5|8720.5|8739|8724|8735.5|8720.5|2
1625826900000|2021-07-09 10:35:00|8734.5|8719.5|8731|8716|8739.5|8724.5|8731|8716|18
1625827200000|2021-07-09 10:40:00|8731.5|8716.5|8757|8742|8759.5|8744.5|8730.5|8715.5|104
1625827500000|2021-07-09 10:45:00|8756.5|8741.5|8750|8735|8756.5|8741.5|8750|8735|9
1625827800000|2021-07-09 10:50:00|8742|8727|8739|8724|8742|8727|8739|8724|3
1625828100000|2021-07-09 10:55:00|8738.5|8723.5|8739|8724|8740.5|8725.5|8737.5|8722.5|10
1625828400000|2021-07-09 11:00:00|8743.5|8728.5|8751|8736|8752.5|8737.5|8743.5|8728.5|20
1625828700000|2021-07-09 11:05:00|8749.6|8734.6|8735.1|8720.1|8749.6|8734.6|8733|8718|17
1625829000000|2021-07-09 11:10:00|8734.6|8719.6|8737|8722|8742|8725.5|8729.6|8714.6|14
1625829300000|2021-07-09 11:15:00|8736.5|8721.5|8729|8714|8736.5|8721.5|8729|8711|7
1625829600000|2021-07-09 11:20:00|8726.5|8711.5|8742|8727|8744.5|8729.5|8726.5|8711.5|28
1625829900000|2021-07-09 11:25:00|8741.5|8726.5|8747.5|8732.5|8749|8734|8741.5|8726.5|9
1625830200000|2021-07-09 11:30:00|8748|8733|8752.5|8737.5|8752.5|8737.5|8746.5|8731.5|10
1625830500000|2021-07-09 11:35:00|8749.1|8734.1|8746.5|8731.5|8750|8735|8746.5|8731.5|3
1625830800000|2021-07-09 11:40:00|8747|8732|8747.5|8732.5|8747.5|8732.5|8746.5|8731.5|0
1625831100000|2021-07-09 11:45:00|8745.5|8730.5|8741|8726|8745.5|8730.5|8737|8722|6
1625831400000|2021-07-09 11:50:00|8737.6|8722.6|8742|8727|8743|8728|8737.6|8722.6|5
1625831700000|2021-07-09 11:55:00|8743.5|8728.5|8733.5|8718.5|8744.5|8729.5|8729.5|8714.5|68
1625832000000|2021-07-09 12:00:00|8726.2|8711.2|8743|8728|8743.5|8728.5|8721.1|8706.1|80
1625832300000|2021-07-09 12:05:00|8743.5|8728.5|8743.5|8728.5|8745.5|8730.5|8739.1|8724.1|36
1625832600000|2021-07-09 12:10:00|8743.6|8728.6|8742.5|8727.5|8745|8730|8741|8726|50
1625832900000|2021-07-09 12:15:00|8744|8729|8744.5|8729.5|8747.5|8732.5|8738.6|8723.6|99
1625833200000|2021-07-09 12:20:00|8744.6|8729.6|8747|8732|8747.5|8732.5|8741.6|8726.6|50
1625833500000|2021-07-09 12:25:00|8748|8733|8746.5|8731.5|8752|8737|8746.5|8731.5|81
1625833800000|2021-07-09 12:30:00|8746|8731|8731|8716|8746.5|8731.5|8729.1|8714.1|50
1625834100000|2021-07-09 12:35:00|8735|8720|8744.5|8729.5|8746|8731|8729.5|8714.5|59
1625834400000|2021-07-09 12:40:00|8743.5|8728.5|8751|8736|8752.5|8737.5|8742|8727|89
1625834700000|2021-07-09 12:45:00|8750|8735|8759|8744|8759.5|8744.5|8749.5|8734.5|107
1625835000000|2021-07-09 12:50:00|8758|8743|8755|8740|8758.5|8743.5|8753.5|8738.5|18
1625835300000|2021-07-09 12:55:00|8754.5|8739.5|8754|8739|8756|8741|8746|8731|32
1625835600000|2021-07-09 13:00:00|8753.5|8738.5|8758.5|8743.5|8758.5|8743.5|8744.5|8729.5|62
1625835900000|2021-07-09 13:05:00|8758|8743|8753.5|8738.5|8759.5|8744.5|8748|8733|174
1625836200000|2021-07-09 13:10:00|8753|8738|8743|8728|8754|8739|8740|8725|36
1625836500000|2021-07-09 13:15:00|8743.5|8728.5|8744.5|8729.5|8748|8733|8740|8725|36
1625836800000|2021-07-09 13:20:00|8745.5|8730.5|8748|8733|8750.5|8735.5|8744.5|8729.5|21
1625837100000|2021-07-09 13:25:00|8748.5|8733.5|8753|8738|8753|8738|8743|8728|53
1625837400000|2021-07-09 13:30:00|8753.5|8738.5|8759.5|8744.5|8759.5|8744.5|8747.5|8732.5|156
1625837700000|2021-07-09 13:35:00|8758.5|8743.5|8753|8738|8759.5|8744.5|8747|8732|97
1625838000000|2021-07-09 13:40:00|8753.5|8738.5|8773|8758|8775.5|8760.5|8751|8736|160
1625838300000|2021-07-09 13:45:00|8774.4|8759.4|8783.4|8768.4|8786|8771|8774.4|8759.4|176
1625838600000|2021-07-09 13:50:00|8784.4|8769.4|8786|8771|8786.5|8771.5|8779.9|8764.9|151
1625838900000|2021-07-09 13:55:00|8786.4|8771.4|8785.5|8770.5|8794.9|8779.9|8782.5|8767.5|150
1625839200000|2021-07-09 14:00:00|8784.5|8769.5|8791|8776|8791|8776|8778.5|8763.5|133
1625839500000|2021-07-09 14:05:00|8790|8775|8792.9|8777.9|8792.9|8777.9|8784.5|8769.5|83
1625839800000|2021-07-09 14:10:00|8793.9|8778.9|8789.9|8774.9|8793.9|8778.9|8785.9|8770.9|74
1625840100000|2021-07-09 14:15:00|8790|8775|8779|8764|8791|8776|8776.5|8761.5|71
1625840400000|2021-07-09 14:20:00|8779.5|8764.5|8779.5|8764.5|8788|8773|8779|8764|52
1625840700000|2021-07-09 14:25:00|8780|8765|8785|8770|8785|8770|8773.5|8758.5|84
1625841000000|2021-07-09 14:30:00|8786|8771|8771|8756|8790.4|8775.4|8770|8755|74
1625841300000|2021-07-09 14:35:00|8770.5|8755.5|8776.4|8761.4|8776.4|8761.4|8765.5|8750.5|105
1625841600000|2021-07-09 14:40:00|8775.9|8760.9|8766.4|8751.4|8775.9|8760.9|8759.5|8744.5|64
1625841900000|2021-07-09 14:45:00|8764.9|8749.9|8758|8743|8771.9|8756.9|8758|8743|60
1625842200000|2021-07-09 14:50:00|8758.5|8743.5|8755.5|8740.5|8758.5|8743.5|8755|8740|73
1625842500000|2021-07-09 14:55:00|8753.5|8738.5|8764|8749|8769.5|8754.5|8753.5|8738.5|185
1625842800000|2021-07-09 15:00:00|8762|8747|8761|8746|8765|8750|8758.5|8743.5|31
1625843100000|2021-07-09 15:05:00|8759.5|8744.5|8761|8746|8762.5|8747.5|8755.5|8740.5|54
1625843400000|2021-07-09 15:10:00|8760|8745|8773|8758|8773|8758|8756|8741|39
1625843700000|2021-07-09 15:15:00|8772.5|8757.5|8768.5|8753.5|8777|8762|8768.5|8753.5|55
1625844000000|2021-07-09 15:20:00|8769.5|8754.5|8759.5|8744.5|8774.5|8759.5|8759|8744|58
1625844300000|2021-07-09 15:25:00|8760.5|8745.5|8762|8747|8767.5|8752.5|8760.5|8745.5|38
1625844600000|2021-07-09 15:30:00|8761.5|8746.5|8757.5|8742.5|8764|8749|8756.5|8741.5|71
1625844900000|2021-07-09 15:35:00|8758.5|8743.5|8760|8745|8762.5|8747.5|8758|8743|33
1625845200000|2021-07-09 15:40:00|8759.5|8744.5|8764|8749|8764.5|8749.5|8759.5|8744.5|32
1625845500000|2021-07-09 15:45:00|8763.5|8748.5|8764.9|8749.9|8768.4|8753.4|8763|8748|45
1625845800000|2021-07-09 15:50:00|8762.9|8747.9|8760.4|8745.4|8764.5|8749.5|8759.4|8744.4|62
1625846100000|2021-07-09 15:55:00|8760|8745|8762.9|8747.9|8765.5|8750.5|8759.5|8744.5|32
1625846400000|2021-07-09 16:00:00|8763.4|8748.4|8758.4|8743.4|8763.4|8748.4|8756.5|8741.5|26
1625846700000|2021-07-09 16:05:00|8758.9|8743.9|8745.5|8730.5|8758.9|8743.9|8744.5|8729.5|48
1625847000000|2021-07-09 16:10:00|8745|8730|8743|8728|8747.5|8732.5|8733.5|8718.5|91
1625847300000|2021-07-09 16:15:00|8745.5|8730.5|8748|8733|8754.5|8739.5|8745.5|8730.5|39
1625847600000|2021-07-09 16:20:00|8746|8731|8749.5|8734.5|8753|8738|8741|8726|47
1625847900000|2021-07-09 16:25:00|8749|8734|8761|8746|8762|8747|8748|8733|33
1625848200000|2021-07-09 16:30:00|8760.5|8745.5|8762.9|8747.9|8763|8748|8758|8743|26
1625848500000|2021-07-09 16:35:00|8762.4|8747.4|8758.4|8743.4|8763.4|8748.4|8754.9|8739.9|31
1625848800000|2021-07-09 16:40:00|8759.9|8744.9|8769|8754|8769.4|8754.4|8758.4|8743.4|26
1625849100000|2021-07-09 16:45:00|8767.9|8752.9|8769.9|8754.9|8773.4|8758.4|8765.4|8750.4|37
1625849400000|2021-07-09 16:50:00|8768.9|8753.9|8772.4|8757.4|8775.9|8760.9|8768.9|8753.9|39
1625849700000|2021-07-09 16:55:00|8773.4|8758.4|8774.9|8759.9|8774.9|8759.9|8762|8747|74
1625850000000|2021-07-09 17:00:00|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8772.5|8757.5|30
1625850300000|2021-07-09 17:05:00|8775.5|8760.5|8772|8757|8775.5|8760.5|8769.5|8754.5|40
1625850600000|2021-07-09 17:10:00|8771|8756|8773|8758|8775.5|8760.5|8771|8756|20
1625850900000|2021-07-09 17:15:00|8772|8757|8775|8760|8775.5|8760.5|8767.5|8752.5|49
1625851200000|2021-07-09 17:20:00|8775.5|8760.5|8772.5|8757.5|8779|8764|8772.5|8757.5|76
1625851500000|2021-07-09 17:25:00|8773|8758|8776|8761|8779.5|8764.5|8770|8755|25
1625851800000|2021-07-09 17:30:00|8776.5|8761.5|8769.5|8754.5|8776.5|8761.5|8768.5|8753.5|26
1625852100000|2021-07-09 17:35:00|8769|8754|8767.5|8752.5|8770.4|8755.4|8760.4|8745.4|67
1625852400000|2021-07-09 17:40:00|8769.9|8754.9|8770.5|8755.5|8774.4|8759.4|8769|8754|23
1625852700000|2021-07-09 17:45:00|8771|8756|8765|8750|8771.9|8756.9|8764|8749|32
1625853000000|2021-07-09 17:50:00|8766.5|8751.5|8769|8754|8775.4|8760.4|8762|8747|86
1625853300000|2021-07-09 17:55:00|8767|8752|8758.5|8743.5|8767|8752|8758|8743|46
1625853600000|2021-07-09 18:00:00|8762|8747|8748.5|8733.5|8763|8748|8748.5|8733.5|99
1625853900000|2021-07-09 18:05:00|8749|8734|8767.9|8752.9|8767.9|8752.9|8749|8734|125
1625854200000|2021-07-09 18:10:00|8767.4|8752.4|8775.4|8760.4|8781.4|8766.4|8759.9|8744.9|939
1625854500000|2021-07-09 18:15:00|8775.9|8760.9|8765.4|8750.4|8778.4|8763.4|8762.4|8747.4|291
1626051600000|2021-07-12 01:00:00|8779.4|8764.4|8773.9|8758.9|8779.4|8764.4|8762.9|8740.6|49
1626051900000|2021-07-12 01:05:00|8772|8757|8759.9|8744.9|8772|8757|8758.9|8743.9|23
1626052200000|2021-07-12 01:10:00|8759.4|8744.4|8763.9|8748.9|8769.9|8751.5|8759.4|8744.4|17
1626052500000|2021-07-12 01:15:00|8764.4|8749.4|8764.9|8749.9|8770.9|8755.9|8763|8748|14
1626052800000|2021-07-12 01:20:00|8765.4|8750.4|8768.9|8753.9|8768.9|8753.9|8762.9|8747.9|1
1626053100000|2021-07-12 01:25:00|8769.8|8754.8|8765|8750|8770.3|8755.3|8765|8750|18
1626053400000|2021-07-12 01:30:00|8764|8749|8753.9|8738.9|8764|8749|8752.9|8737.9|41
1626053700000|2021-07-12 01:35:00|8757.9|8742.9|8751.9|8736.9|8757.9|8742.9|8749.6|8734.6|10
1626054000000|2021-07-12 01:40:00|8759.4|8744.4|8763.4|8748.4|8765.3|8750.3|8757.5|8742.5|44
1626054300000|2021-07-12 01:45:00|8762.9|8747.9|8760.9|8745.9|8762.9|8747.9|8760.9|8745.9|7
1626054600000|2021-07-12 01:50:00|8760.4|8745.4|8753.9|8738.9|8760.4|8745.4|8753.4|8738.4|8
1626054900000|2021-07-12 01:55:00|8753.4|8738.4|8753.4|8738.4|8753.4|8738.4|8753.4|8738.4|1
1626055200000|2021-07-12 02:00:00|8752|8737|8749.4|8734.4|8752|8737|8749.4|8734.4|6
1626055500000|2021-07-12 02:05:00|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|0
1626055800000|2021-07-12 02:10:00|8750.9|8735.9|8759.9|8744.9|8760.4|8745.4|8750.9|8735.9|12
1626056100000|2021-07-12 02:15:00|8758.9|8743.9|8759.4|8744.4|8761.3|8746.3|8758.9|8743.9|0
1626056400000|2021-07-12 02:20:00|8760.4|8745.4|8761.4|8746.4|8761.8|8746.8|8758.9|8743.9|0
1626056700000|2021-07-12 02:25:00|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|1
1626057600000|2021-07-12 02:40:00|8760.4|8745.4|8760.4|8745.4|8760.9|8745.9|8760.4|8745.4|0
1626057900000|2021-07-12 02:45:00|8761.4|8746.4|8761.9|8746.9|8761.9|8746.9|8761.4|8746.4|11
1626058200000|2021-07-12 02:50:00|8761.4|8746.4|8762.9|8747.9|8762.9|8747.9|8760.9|8745.9|0
1626058500000|2021-07-12 02:55:00|8762.4|8747.4|8762.4|8747.4|8762.9|8747.9|8762.4|8747.4|0
1626058800000|2021-07-12 03:00:00|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.4|8747.4|0
1626059100000|2021-07-12 03:05:00|8762.4|8747.4|8763.3|8748.3|8763.8|8748.8|8762.4|8747.4|6
1626059400000|2021-07-12 03:10:00|8763.8|8748.8|8763.3|8748.3|8763.8|8748.8|8762.4|8747.4|1
1626059700000|2021-07-12 03:15:00|8760.9|8745.9|8758.4|8743.4|8760.9|8745.9|8758.4|8743.4|10
1626060000000|2021-07-12 03:20:00|8763.3|8748.3|8761.4|8746.4|8763.3|8748.3|8760.9|8745.9|4
1626060300000|2021-07-12 03:25:00|8761.9|8746.9|8760.9|8745.9|8762.9|8747.9|8760.9|8745.9|7
1626060600000|2021-07-12 03:30:00|8759.9|8744.9|8759.4|8744.4|8760.4|8745.4|8759.4|8744.4|0
1626060900000|2021-07-12 03:35:00|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|1
1626061200000|2021-07-12 03:40:00|8761.4|8746.4|8761.9|8746.9|8761.9|8746.9|8761.4|8746.4|0
1626061500000|2021-07-12 03:45:00|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|0
1626063000000|2021-07-12 04:10:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|0
1626063300000|2021-07-12 04:15:00|8761.4|8746.4|8761.4|8746.4|8761.9|8746.9|8761.4|8746.4|0
1626064200000|2021-07-12 04:30:00|8761.3|8746.3|8758.9|8743.9|8761.3|8746.3|8758.9|8743.9|4
1626064800000|2021-07-12 04:40:00|||||||||1
1626066000000|2021-07-12 05:00:00|8764.3|8749.3|8764.8|8749.8|8764.8|8749.8|8764.3|8749.3|5
1626066300000|2021-07-12 05:05:00|||||||||2
1626067200000|2021-07-12 05:20:00|||||||||1
1626067800000|2021-07-12 05:30:00|8764.3|8749.3|8748.9|8733.9|8764.8|8749.8|8747.4|8732.4|72
1626068100000|2021-07-12 05:35:00|8745.9|8730.9|8741.9|8726.9|8745.9|8730.9|8737.9|8722.9|28
1626068400000|2021-07-12 05:40:00|8740.4|8725.4|8738.9|8723.9|8742.9|8727.9|8738.4|8723.4|58
1626068700000|2021-07-12 05:45:00|8740.4|8725.4|8741.3|8726.3|8743.8|8728.8|8739.9|8724.9|8
1626069000000|2021-07-12 05:50:00|8739.4|8724.4|8745.9|8730.9|8748.3|8733.3|8739.4|8724.4|16
1626069300000|2021-07-12 05:55:00|8746.8|8731.8|8739.4|8724.4|8753.3|8738.3|8739.4|8724.4|29
1626069600000|2021-07-12 06:00:00|8739.9|8724.9|8745.9|8730.9|8747.4|8732.4|8738.9|8723.9|13
1626069900000|2021-07-12 06:05:00|8747.8|8732.8|8749.4|8734.4|8750.8|8735.8|8746.4|8731.4|0
1626070200000|2021-07-12 06:10:00|8748.4|8733.4|8751.9|8736.9|8752.9|8737.9|8748.4|8733.4|1
1626070500000|2021-07-12 06:15:00|8752.9|8737.9|8755.4|8740.4|8756.8|8741.8|8750.4|8735.4|0
1626070800000|2021-07-12 06:20:00|8755.8|8740.8|8750.9|8735.9|8755.9|8740.9|8747.4|8732.4|4
1626071100000|2021-07-12 06:25:00|8749.9|8734.9|8744.9|8729.9|8752.4|8737.4|8741.9|8726.9|5
1626071400000|2021-07-12 06:30:00|8744.4|8729.4|8736.4|8721.4|8744.4|8729.4|8735.9|8720.9|7
1626071700000|2021-07-12 06:35:00|8736.9|8721.9|8738.9|8723.9|8745.9|8730.9|8736.9|8721.9|12
1626072000000|2021-07-12 06:40:00|8739.4|8724.4|8743.4|8728.4|8744.9|8729.9|8738.9|8723.9|1
1626072300000|2021-07-12 06:45:00|8742.9|8727.9|8737.9|8722.9|8743.9|8728.9|8735.4|8720.4|6
1626072600000|2021-07-12 06:50:00|8736.4|8721.4|8745.3|8730.3|8745.3|8730.3|8735.9|8720.9|3
1626072900000|2021-07-12 06:55:00|8743.8|8728.8|8738.4|8723.4|8745.3|8730.3|8736.8|8721.8|7
1626073200000|2021-07-12 07:00:00|8737.9|8722.9|8732.9|8717.9|8738.9|8723.9|8729.9|8714.9|41
1626073500000|2021-07-12 07:05:00|8733.8|8718.8|8733.9|8718.9|8733.9|8718.9|8732.9|8717.9|1
1626073800000|2021-07-12 07:10:00|8734.4|8719.4|8738.9|8723.9|8743.3|8728.3|8734.4|8719.4|8
1626074100000|2021-07-12 07:15:00|8738.4|8723.4|8739.9|8724.9|8741.4|8726.4|8738.4|8723.4|0
1626074400000|2021-07-12 07:20:00|8739.4|8724.4|8740.9|8725.9|8741.8|8726.8|8738.9|8723.9|0
1626074700000|2021-07-12 07:25:00|8741.8|8726.8|8744.8|8729.8|8745.8|8730.8|8738.4|8723.4|8
1626075000000|2021-07-12 07:30:00|8744.3|8729.3|8742.3|8727.3|8745.3|8730.3|8739.3|8724.3|3
1626075300000|2021-07-12 07:35:00|8740.8|8725.8|8734.3|8719.3|8743.3|8728.3|8732.8|8717.8|3
1626075600000|2021-07-12 07:40:00|8733.4|8718.4|8738.9|8723.9|8743.8|8728.8|8732.9|8717.9|4
1626075900000|2021-07-12 07:45:00|8738.4|8723.4|8740.4|8725.4|8742.3|8727.3|8732.4|8717.4|29
1626076200000|2021-07-12 07:50:00|8738.4|8723.4|8734.4|8719.4|8740.3|8725.3|8730.4|8715.4|13
1626076500000|2021-07-12 07:55:00|8733.9|8718.9|8736.9|8721.9|8737.4|8722.4|8733.9|8718.9|1
1626076800000|2021-07-12 08:00:00|8736.4|8721.4|8742.9|8727.9|8742.9|8727.9|8733.9|8718.9|16
1626077100000|2021-07-12 08:05:00|8741.9|8726.9|8742.9|8727.9|8742.9|8727.9|8738.9|8723.9|10
1626077400000|2021-07-12 08:10:00|8742.4|8727.4|8743.4|8728.4|8747.4|8732.4|8742.4|8727.4|4
1626077700000|2021-07-12 08:15:00|8742.9|8727.9|8744.9|8729.9|8751.9|8736.9|8741.4|8726.4|11
1626078000000|2021-07-12 08:20:00|8747.4|8732.4|8750.9|8735.9|8754.9|8739.9|8747.4|8732.4|4
1626078300000|2021-07-12 08:25:00|8750.4|8735.4|8747.9|8732.9|8750.9|8735.9|8746.9|8731.9|2
1626078600000|2021-07-12 08:30:00|8748.4|8733.4|8745.9|8730.9|8750.4|8735.4|8743.9|8728.9|3
1626078900000|2021-07-12 08:35:00|8746.9|8731.9|8752.4|8737.4|8754.4|8739.4|8746.9|8731.9|3
1626079200000|2021-07-12 08:40:00|8752.9|8737.9|8747.9|8732.9|8753.4|8738.4|8747.9|8732.9|1
1626079500000|2021-07-12 08:45:00|8749.4|8734.4|8758.9|8743.9|8759.9|8744.9|8748.4|8733.4|2
1626079800000|2021-07-12 08:50:00|8759.8|8744.8|8753.4|8738.4|8759.9|8744.9|8751.4|8736.4|7
1626080100000|2021-07-12 08:55:00|8752.9|8737.9|8756.4|8741.4|8758.4|8743.4|8751.9|8736.9|4
1626080400000|2021-07-12 09:00:00|8750.9|8735.9|8764.3|8749.3|8764.3|8749.3|8747.9|8732.9|25
1626080700000|2021-07-12 09:05:00|8764.8|8749.8|8765.8|8750.8|8765.8|8750.8|8762.9|8747.9|8
1626081000000|2021-07-12 09:10:00|8766.3|8751.3|8764.4|8749.4|8766.3|8751.3|8763.9|8748.9|2
1626081300000|2021-07-12 09:15:00|8763.9|8748.9|8762.9|8747.9|8764.3|8749.3|8760.8|8745.8|40
1626081600000|2021-07-12 09:20:00|8762.4|8747.4|8762.4|8747.4|8762.9|8747.9|8756.9|8741.9|8
1626081900000|2021-07-12 09:25:00|8761.9|8746.9|8757.9|8742.9|8761.9|8746.9|8757.9|8742.9|2
1626082200000|2021-07-12 09:30:00|8758.4|8743.4|8763.9|8748.9|8764.4|8749.4|8757.9|8742.9|4
1626082500000|2021-07-12 09:35:00|8763.4|8748.4|8762.4|8747.4|8763.4|8748.4|8761.9|8746.9|0
1626082800000|2021-07-12 09:40:00|8761.9|8746.9|8759.9|8744.9|8761.9|8746.9|8759.4|8744.4|1
1626083100000|2021-07-12 09:45:00|8759.4|8744.4|8760.9|8745.9|8762.3|8747.3|8755.4|8740.4|2
1626083400000|2021-07-12 09:50:00|8757.4|8742.4|8753.8|8738.8|8757.4|8742.4|8752.4|8737.4|3
1626083700000|2021-07-12 09:55:00|8754.8|8739.8|8758.4|8743.4|8759.4|8744.4|8754.8|8739.8|1
1626084000000|2021-07-12 10:00:00|8759.4|8744.4|8759.9|8744.9|8759.9|8744.9|8758.9|8743.9|0
1626084300000|2021-07-12 10:05:00|8760.4|8745.4|8753.4|8738.4|8760.4|8745.4|8753.4|8738.4|1
1626084600000|2021-07-12 10:10:00|8753.9|8738.9|8751.4|8736.4|8753.9|8738.9|8743.9|8728.9|12
1626084900000|2021-07-12 10:15:00|8749|8734|8747.9|8732.9|8750.4|8735.4|8741.9|8726.9|12
1626085200000|2021-07-12 10:20:00|8747|8732|8739.9|8724.9|8747|8732|8739.9|8724.9|3
1626085500000|2021-07-12 10:25:00|8739.4|8724.4|8738.5|8723.5|8742.4|8727.4|8737|8722|4
1626085800000|2021-07-12 10:30:00|8738.4|8723.4|8744.4|8729.4|8746.4|8731.4|8736.5|8721.5|9
1626086100000|2021-07-12 10:35:00|8744.9|8729.9|8748.9|8733.9|8749.9|8734.9|8744.9|8729.9|4
1626086400000|2021-07-12 10:40:00|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|8746.5|8731.5|4
1626086700000|2021-07-12 10:45:00|8747.9|8732.9|8746.4|8731.4|8747.9|8732.9|8744.4|8729.4|4
1626087000000|2021-07-12 10:50:00|8745.5|8730.5|8753.4|8738.4|8753.4|8738.4|8741.4|8726.4|10
1626087300000|2021-07-12 10:55:00|8753.9|8738.9|8754.4|8739.4|8754.9|8739.9|8751|8736|2
1626087600000|2021-07-12 11:00:00|8753.4|8738.4|8749.5|8734.5|8755.4|8740.4|8747.4|8732.4|13
1626087900000|2021-07-12 11:05:00|8750.4|8735.4|8751.4|8736.4|8753.4|8738.4|8748.5|8733.5|4
1626088200000|2021-07-12 11:10:00|8750.4|8735.4|8748.4|8733.4|8754.4|8739.4|8748.4|8733.4|3
1626088500000|2021-07-12 11:15:00|8750.4|8735.4|8754.5|8739.5|8756.9|8741.9|8750.4|8735.4|6
1626088800000|2021-07-12 11:20:00|8753.5|8738.5|8755|8740|8755|8740|8748.5|8733.5|13
1626089100000|2021-07-12 11:25:00|8753.5|8738.5|8759.4|8744.4|8760.9|8745.9|8753.5|8738.5|4
1626089400000|2021-07-12 11:30:00|8759.9|8744.9|8756.5|8741.5|8764.5|8749.5|8755.5|8740.5|14
1626089700000|2021-07-12 11:35:00|8755.5|8740.5|8754|8739|8760.9|8745.9|8754|8739|9
1626090000000|2021-07-12 11:40:00|8757|8742|8756.5|8741.5|8758|8743|8756.5|8741.5|16
1626090300000|2021-07-12 11:45:00|8757|8742|8755.5|8740.5|8757|8742|8754|8739|3
1626090600000|2021-07-12 11:50:00|8756|8741|8753.5|8738.5|8756|8741|8752|8737|5
1626090900000|2021-07-12 11:55:00|8753|8738|8749.5|8734.5|8753|8738|8745|8730|25
1626091200000|2021-07-12 12:00:00|8748.1|8733.1|8735.1|8720.1|8753.5|8738.5|8735.1|8720.1|62
1626091500000|2021-07-12 12:05:00|8734.6|8719.6|8735.5|8720.5|8737|8722|8724.6|8709.6|126
1626091800000|2021-07-12 12:10:00|8736|8721|8741.1|8726.1|8747.5|8732.5|8736|8721|26
1626092100000|2021-07-12 12:15:00|8741|8726|8734.6|8719.6|8744|8729|8732.6|8717.6|46
1626092400000|2021-07-12 12:20:00|8735|8720|8745.5|8730.5|8745.5|8730.5|8734|8719|49
1626092700000|2021-07-12 12:25:00|8744|8729|8741.5|8726.5|8746|8731|8733|8718|72
1626093000000|2021-07-12 12:30:00|8742.5|8727.5|8748|8733|8751|8736|8739|8724|42
1626093300000|2021-07-12 12:35:00|8747.5|8732.5|8748.5|8733.5|8756|8741|8742.6|8727.6|52
1626093600000|2021-07-12 12:40:00|8749|8734|8737.5|8722.5|8749|8734|8737.5|8722.5|34
1626093900000|2021-07-12 12:45:00|8736.5|8721.5|8742|8727|8750|8735|8735.5|8720.5|29
1626094200000|2021-07-12 12:50:00|8742.5|8727.5|8731.5|8716.5|8742.5|8727.5|8731|8716|17
1626094500000|2021-07-12 12:55:00|8730.5|8715.5|8742.6|8727.6|8742.6|8727.6|8724|8709|63
1626094800000|2021-07-12 13:00:00|8745.1|8730.1|8748.6|8733.6|8748.6|8733.6|8743.6|8728.6|13
1626095100000|2021-07-12 13:05:00|8750.1|8735.1|8749.1|8734.1|8752.5|8737.5|8733.1|8718.1|122
1626095400000|2021-07-12 13:10:00|8749.6|8734.6|8754.1|8739.1|8756.1|8741.1|8740.1|8725.1|24
1626095700000|2021-07-12 13:15:00|8754.2|8739.2|8762.5|8747.5|8763|8748|8747.6|8732.6|142
1626096000000|2021-07-12 13:20:00|8762.6|8747.6|8768|8753|8768.5|8753.5|8756.6|8741.6|67
1626096300000|2021-07-12 13:25:00|8767.5|8752.5|8765.5|8750.5|8770.5|8755.5|8765|8750|46
1626096600000|2021-07-12 13:30:00|8766|8751|8780.4|8765.4|8780.4|8765.4|8765.5|8750.5|250
1626096900000|2021-07-12 13:35:00|8780.9|8765.9|8779.5|8764.5|8780.9|8765.9|8773.9|8758.9|255
1626097200000|2021-07-12 13:40:00|8780|8765|8780.4|8765.4|8781|8766|8773|8758|117
1626097500000|2021-07-12 13:45:00|8779.4|8764.4|8778.6|8763.6|8781|8766|8773|8758|169
1626097800000|2021-07-12 13:50:00|8779|8764|8782.5|8767.5|8783.9|8768.9|8777.5|8762.5|100
1626098100000|2021-07-12 13:55:00|8783.9|8768.9|8785.5|8770.5|8788.5|8773.5|8783.9|8768.9|106
1626098400000|2021-07-12 14:00:00|8784|8769|8788.4|8773.4|8789|8774|8782.5|8767.5|198
1626098700000|2021-07-12 14:05:00|8788|8773|8787.5|8772.5|8800.9|8785.9|8785.4|8770.4|239
1626099000000|2021-07-12 14:10:00|8787.4|8772.4|8791.5|8776.5|8793|8778|8783.4|8768.4|81
1626099300000|2021-07-12 14:15:00|8791.4|8776.4|8799.8|8784.8|8799.9|8784.9|8788|8773|184
1626099600000|2021-07-12 14:20:00|8799.4|8784.4|8800.5|8785.5|8805.9|8790.9|8798.4|8783.4|171
1626099900000|2021-07-12 14:25:00|8799.5|8784.5|8801.5|8786.5|8805.9|8790.9|8799.5|8784.5|188
1626100200000|2021-07-12 14:30:00|8800.5|8785.5|8804|8789|8805.9|8790.9|8797.5|8782.5|174
1626100500000|2021-07-12 14:35:00|8804.5|8789.5|8803.5|8788.5|8806|8791|8797.5|8782.5|174
1626100800000|2021-07-12 14:40:00|8804|8789|8808.5|8793.5|8810.9|8795.9|8803|8788|112
1626101100000|2021-07-12 14:45:00|8809|8794|8802.5|8787.5|8811|8796|8790.5|8775.5|196
1626101400000|2021-07-12 14:50:00|8801|8786|8810|8795|8810.5|8795.5|8795|8780|199
1626101700000|2021-07-12 14:55:00|8810.5|8795.5|8812.9|8797.9|8822.9|8807.9|8808.9|8793.9|135
1626102000000|2021-07-12 15:00:00|8810|8795|8815.4|8800.4|8818.9|8803.9|8804.5|8789.5|60
1626102300000|2021-07-12 15:05:00|8815.9|8800.9|8799.9|8784.9|8815.9|8800.9|8799.9|8784.9|66
1626102600000|2021-07-12 15:10:00|8802.4|8787.4|8801.9|8786.9|8805.9|8790.9|8801.5|8786.5|45
1626102900000|2021-07-12 15:15:00|8801.4|8786.4|8799.4|8784.4|8805.4|8790.4|8799.4|8784.4|47
1626103200000|2021-07-12 15:20:00|8799.9|8784.9|8797.9|8782.9|8801.9|8786.9|8794.9|8779.9|41
1626103500000|2021-07-12 15:25:00|8795.9|8780.9|8797.4|8782.4|8797.9|8782.9|8791.4|8776.4|45
1626103800000|2021-07-12 15:30:00|8798.4|8783.4|8796.9|8781.9|8798.9|8783.9|8790.9|8775.9|67
1626104100000|2021-07-12 15:35:00|8795.4|8780.4|8775.9|8760.9|8795.4|8780.4|8774.4|8759.4|80
1626104400000|2021-07-12 15:40:00|8775.4|8760.4|8773.4|8758.4|8775.9|8760.9|8770|8755|51
1626104700000|2021-07-12 15:45:00|8772.9|8757.9|8762.9|8747.9|8777.4|8762.4|8758.4|8743.4|80
1626105000000|2021-07-12 15:50:00|8765.4|8750.4|8765.9|8750.9|8765.9|8750.9|8757.9|8742.9|74
1626105300000|2021-07-12 15:55:00|8766.4|8751.4|8773|8758|8775.4|8760.4|8766.4|8751.4|89
1626105600000|2021-07-12 16:00:00|8772.5|8757.5|8783.9|8768.9|8786.9|8771.9|8756.5|8741.5|337
1626105900000|2021-07-12 16:05:00|8779.9|8764.9|8764.9|8749.9|8781.4|8766.4|8762.4|8747.4|152
1626106200000|2021-07-12 16:10:00|8766.9|8751.9|8782.9|8767.9|8782.9|8767.9|8766.4|8751.4|81
1626106500000|2021-07-12 16:15:00|8784.4|8769.4|8784.4|8769.4|8792.4|8777.4|8780.9|8765.9|62
1626106800000|2021-07-12 16:20:00|8785.3|8770.3|8787.4|8772.4|8787.9|8772.9|8779.4|8764.4|50
1626107100000|2021-07-12 16:25:00|8786.4|8771.4|8791.8|8776.8|8793.3|8778.3|8784.9|8769.9|40
1626107400000|2021-07-12 16:30:00|8791.3|8776.3|8797.8|8782.8|8799.8|8784.8|8783.3|8768.3|46
1626107700000|2021-07-12 16:35:00|8797.3|8782.3|8801.8|8786.8|8804.3|8789.3|8796.8|8781.8|116
1626108000000|2021-07-12 16:40:00|8802.7|8787.7|8806.8|8791.8|8813.3|8798.3|8802.3|8787.3|206
1626108300000|2021-07-12 16:45:00|8805.3|8790.3|8814.3|8799.3|8814.3|8799.3|8801.8|8786.8|64
1626108600000|2021-07-12 16:50:00|8813.8|8798.8|8809.3|8794.3|8818.8|8803.8|8807.8|8792.8|194
1626108900000|2021-07-12 16:55:00|8809.8|8794.8|8826.8|8811.8|8830.3|8815.3|8809.8|8794.8|142
1626109200000|2021-07-12 17:00:00|8827.2|8812.2|8832.3|8817.3|8832.3|8817.3|8821.8|8806.8|74
1626109500000|2021-07-12 17:05:00|8832.8|8817.8|8827.8|8812.8|8834.2|8819.2|8827.8|8812.8|92
1626109800000|2021-07-12 17:10:00|8827.7|8812.7|8816.7|8801.7|8829.7|8814.7|8816.2|8801.2|110
1626110100000|2021-07-12 17:15:00|8815.7|8800.7|8820.7|8805.7|8821.7|8806.7|8813.2|8798.2|44
1626110400000|2021-07-12 17:20:00|8821.2|8806.2|8815.7|8800.7|8821.2|8806.2|8813.2|8798.2|85
1626110700000|2021-07-12 17:25:00|8812.7|8797.7|8809.2|8794.2|8813.7|8798.7|8802.2|8787.2|116
1626111000000|2021-07-12 17:30:00|8809.7|8794.7|8803.8|8788.8|8817.7|8802.7|8803.3|8788.3|67
1626111300000|2021-07-12 17:35:00|8803.7|8788.7|8798.7|8783.7|8805.8|8790.8|8798.2|8783.2|34
1626111600000|2021-07-12 17:40:00|8796.8|8781.8|8801.2|8786.2|8801.2|8786.2|8793.7|8778.7|65
1626111900000|2021-07-12 17:45:00|8800.8|8785.8|8791.2|8776.2|8800.8|8785.8|8788.2|8773.2|31
1626112200000|2021-07-12 17:50:00|8793.7|8778.7|8799.7|8784.7|8799.7|8784.7|8792.7|8777.7|39
1626112500000|2021-07-12 17:55:00|8802.1|8787.1|8798.2|8783.2|8802.2|8787.2|8793.6|8778.6|52
1626112800000|2021-07-12 18:00:00|8799.7|8784.7|8808.7|8793.7|8810.2|8795.2|8799.7|8784.7|117
1626113100000|2021-07-12 18:05:00|8808.2|8793.2|8811.3|8796.3|8814.8|8799.8|8803.7|8788.7|113
1626113400000|2021-07-12 18:10:00|8811.8|8796.8|8827.3|8812.3|8829.3|8814.3|8797.9|8782.9|850
1626113700000|2021-07-12 18:15:00|8828.3|8813.3|8819.8|8804.8|8828.8|8813.8|8813.2|8798.2|175
1626138000000|2021-07-13 01:00:00|8802.2|8787.2|8823.2|8808.2|8826.6|8811.6|8802.2|8787.2|60
1626138300000|2021-07-13 01:05:00|8824.1|8809.1|8830.1|8815.1|8834.5|8819.5|8824.1|8809.1|141
1626138600000|2021-07-13 01:10:00|8831.5|8816.5|8831.6|8816.6|8835.6|8820.6|8831.5|8816.5|110
1626138900000|2021-07-13 01:15:00|8832.5|8817.5|8835.1|8820.1|8835.5|8820.5|8832.5|8817.5|17
1626139200000|2021-07-13 01:20:00|8833.6|8818.6|8835|8820|8835|8820|8832.1|8817.1|15
1626139500000|2021-07-13 01:25:00|8834.5|8819.5|8831|8816|8834.5|8819.5|8829.5|8814.5|24
1626139800000|2021-07-13 01:30:00|8831.5|8816.5|8832.5|8817.5|8833.5|8818.5|8831.5|8816.5|6
1626140100000|2021-07-13 01:35:00|8833.5|8818.5|8833.5|8818.5|8833.5|8818.5|8832|8817|47
1626140400000|2021-07-13 01:40:00|8829.6|8814.6|8824.5|8809.5|8829.6|8814.6|8824.5|8809.5|9
1626140700000|2021-07-13 01:45:00|8823|8808|8825|8810|8826|8811|8822|8807|8
1626141000000|2021-07-13 01:50:00|8825.5|8810.5|8822|8807|8830.5|8815.5|8822|8807|6
1626141300000|2021-07-13 01:55:00|8825.5|8810.5|8830|8815|8831|8816|8825.5|8810.5|29
1626141600000|2021-07-13 02:00:00|8831.5|8816.5|8815.5|8800.5|8832|8817|8815.2|8800.2|11
1626141900000|2021-07-13 02:05:00|8816|8801|8812.4|8797.4|8817|8802|8803|8788|14
1626142200000|2021-07-13 02:10:00|8812.5|8797.5|8815|8800|8818.5|8803.5|8812.5|8797.5|5
1626142500000|2021-07-13 02:15:00|8818|8803|8818|8803|8819|8804|8817|8802|3
1626142800000|2021-07-13 02:20:00|8817.7|8802.7|8812.4|8797.4|8817.7|8802.7|8811.9|8796.9|18
1626143100000|2021-07-13 02:25:00|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|5
1626143400000|2021-07-13 02:30:00|8811.9|8796.9|8812.4|8797.4|8812.4|8797.4|8811.9|8796.9|3
1626143700000|2021-07-13 02:35:00|8805.4|8790.4|8803.9|8788.9|8805.4|8790.4|8803.9|8788.9|4
1626144000000|2021-07-13 02:40:00|8807.4|8792.4|8809.9|8794.9|8809.9|8794.9|8807.4|8792.4|5
1626144300000|2021-07-13 02:45:00|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|0
1626144600000|2021-07-13 02:50:00|8809.9|8794.9|8810.4|8795.4|8810.4|8795.4|8809.9|8794.9|2
1626144900000|2021-07-13 02:55:00|8808.9|8793.9|8806.9|8791.9|8808.9|8793.9|8806.9|8791.9|1
1626145200000|2021-07-13 03:00:00|8807.4|8792.4|8820|8805|8820|8805|8806.9|8791.9|29
1626145500000|2021-07-13 03:05:00|8818|8803|8822.9|8807.9|8822.9|8807.9|8815|8800|9
1626145800000|2021-07-13 03:10:00|8819.5|8804.5|8817.5|8802.5|8819.5|8804.5|8816.5|8801.5|13
1626146100000|2021-07-13 03:15:00|8817.9|8802.9|8813.5|8798.5|8818|8803|8808.2|8793.2|15
1626146400000|2021-07-13 03:20:00|8814|8799|8812|8797|8814|8799|8811.9|8796.9|50
1626146700000|2021-07-13 03:25:00|8811.9|8796.9|8805.5|8790.5|8812.5|8797.5|8801.5|8786.5|60
1626147000000|2021-07-13 03:30:00|8806|8791|8805|8790|8806.5|8791.5|8805|8790|0
1626147600000|2021-07-13 03:40:00|8804.5|8789.5|8805|8790|8805|8790|8803.5|8788.5|1
1626147900000|2021-07-13 03:45:00|||||||||2
1626148800000|2021-07-13 04:00:00|8804.5|8789.5|8802|8787|8804.5|8789.5|8802|8787|8
1626150000000|2021-07-13 04:20:00|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|0
1626150300000|2021-07-13 04:25:00|8802|8787|8800|8785|8802|8787|8800|8785|0
1626150600000|2021-07-13 04:30:00|8799|8784|8795|8780|8799|8784|8795|8780|4
1626150900000|2021-07-13 04:35:00|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|1
1626151200000|2021-07-13 04:40:00|8795.6|8780.6|8796.5|8781.5|8797|8782|8795.6|8780.6|2
1626151500000|2021-07-13 04:45:00|8798|8783|8798|8783|8798|8783|8798|8783|0
1626151800000|2021-07-13 04:50:00|8800|8785|8800|8785|8800|8785|8800|8785|1
1626152100000|2021-07-13 04:55:00|8799.5|8784.5|8800|8785|8800|8785|8799.5|8784.5|0
1626153600000|2021-07-13 05:20:00|8801|8786|8801|8786|8801|8786|8801|8786|0
1626154200000|2021-07-13 05:30:00|8800|8785|8793.5|8778.5|8801|8786|8791|8776|33
1626154500000|2021-07-13 05:35:00|8793|8778|8800.5|8785.5|8800.5|8785.5|8788|8773|53
1626154800000|2021-07-13 05:40:00|8800|8785|8801.5|8776.5|8802|8785|8798.5|8776|1
1626155100000|2021-07-13 05:45:00|8797.9|8782.9|8798|8783|8801|8786|8797|8782|1
1626155400000|2021-07-13 05:50:00|8797.5|8782.5|8789|8774|8798.5|8783.5|8785|8770|86
1626155700000|2021-07-13 05:55:00|8789.1|8774.1|8811|8796|8811|8796|8789.1|8774.1|51
1626156000000|2021-07-13 06:00:00|8812.5|8797.5|8825.5|8810.5|8826|8811|8812.5|8797.5|37
1626156300000|2021-07-13 06:05:00|8826|8811|8823|8808|8828.4|8813.4|8819.5|8804.5|34
1626156600000|2021-07-13 06:10:00|8824.9|8809.9|8826.5|8811.5|8827.9|8812.9|8823|8808|2
1626156900000|2021-07-13 06:15:00|8827|8812|8826.9|8811.9|8827|8812|8824|8809|3
1626157200000|2021-07-13 06:20:00|8825.9|8810.9|8827|8812|8827.4|8812.4|8825.9|8810.9|0
1626157500000|2021-07-13 06:25:00|8827.5|8812.5|8821.5|8806.5|8832.5|8817.5|8821.5|8806.5|10
1626157800000|2021-07-13 06:30:00|8822|8807|8821|8806|8825.5|8810.5|8819|8804|15
1626158100000|2021-07-13 06:35:00|8821.5|8806.5|8813.4|8798.4|8821.5|8806.5|8813.4|8798.4|15
1626158400000|2021-07-13 06:40:00|8812.9|8797.9|8815.4|8800.4|8816.4|8801.4|8809.5|8794.5|6
1626158700000|2021-07-13 06:45:00|8815.9|8800.9|8822.4|8807.4|8823.9|8808.9|8811.4|8796.4|11
1626159000000|2021-07-13 06:50:00|8822.9|8807.9|8825.9|8810.9|8829.4|8814.4|8822.4|8807.4|25
1626159300000|2021-07-13 06:55:00|8828.4|8813.4|8824.9|8809.9|8832.9|8817.9|8819.9|8801.4|17
1626159600000|2021-07-13 07:00:00|8823.4|8808.4|8824.8|8809.8|8832.4|8817.4|8823.4|8808.4|14
1626159900000|2021-07-13 07:05:00|8824.9|8809.9|8828.5|8813.5|8830.9|8815.9|8824.1|8809.1|34
1626160200000|2021-07-13 07:10:00|8828|8813|8825.9|8810.9|8831.9|8816.9|8825.9|8810.9|7
1626160500000|2021-07-13 07:15:00|8826.9|8811.9|8827.9|8812.9|8830.4|8815.4|8826.4|8811.4|0
1626160800000|2021-07-13 07:20:00|8826.9|8811.9|8821.9|8806.9|8827.4|8812.4|8819.4|8804.4|7
1626161100000|2021-07-13 07:25:00|8823.9|8808.9|8823.4|8808.4|8823.9|8808.9|8820.5|8805.5|10
1626161400000|2021-07-13 07:30:00|8823.9|8808.9|8822.4|8807.4|8823.9|8808.9|8821.9|8806.9|0
1626161700000|2021-07-13 07:35:00|8821.9|8806.9|8816.4|8801.4|8822.9|8807.9|8814.9|8799.9|7
1626162000000|2021-07-13 07:40:00|8816.9|8801.9|8822.9|8807.9|8825.4|8810.4|8816.4|8801.4|8
1626162300000|2021-07-13 07:45:00|8823.4|8808.4|8817.4|8802.4|8823.4|8808.4|8816.4|8801.4|6
1626162600000|2021-07-13 07:50:00|8817.9|8802.9|8822.9|8807.9|8822.9|8807.9|8814.4|8799.4|5
1626162900000|2021-07-13 07:55:00|8823.4|8808.4|8822.9|8807.9|8824.9|8809.9|8821.4|8806.4|16
1626163200000|2021-07-13 08:00:00|8821.9|8806.9|8817.4|8802.4|8821.9|8806.9|8817.4|8802.4|3
1626163500000|2021-07-13 08:05:00|8816.9|8801.9|8818.4|8803.4|8821.9|8806.9|8816.4|8801.4|6
1626163800000|2021-07-13 08:10:00|8817.9|8802.9|8817.9|8802.9|8818.4|8803.4|8816.9|8801.9|1
1626164100000|2021-07-13 08:15:00|8817|8802|8826.9|8811.9|8829.9|8814.9|8815.4|8800.4|114
1626164400000|2021-07-13 08:20:00|8826.4|8811.4|8821.9|8806.9|8828.4|8813.4|8821.9|8806.9|9
1626164700000|2021-07-13 08:25:00|8822.9|8807.9|8822.4|8807.4|8827.4|8812.4|8821.4|8806.4|4
1626165000000|2021-07-13 08:30:00|8822.3|8807.3|8816.9|8801.9|8822.3|8807.3|8816.4|8801.4|6
1626165300000|2021-07-13 08:35:00|8816.4|8801.4|8813.9|8798.9|8818.9|8803.9|8810.9|8795.9|13
1626165600000|2021-07-13 08:40:00|8814.4|8799.4|8812|8797|8816.9|8801.9|8812|8797|1
1626165900000|2021-07-13 08:45:00|8814|8799|8816.5|8801.5|8816.5|8801.5|8812|8797|3
1626166200000|2021-07-13 08:50:00|8816|8801|8810|8795|8816|8801|8805|8790|25
1626166500000|2021-07-13 08:55:00|8811|8796|8812.5|8797.5|8816.5|8801.5|8808.5|8793.5|9
1626166800000|2021-07-13 09:00:00|8815|8800|8803|8788|8816|8801|8803|8788|21
1626167100000|2021-07-13 09:05:00|8802.5|8787.5|8808|8793|8808.5|8793.5|8800.4|8785.4|8
1626167400000|2021-07-13 09:10:00|8808.5|8793.5|8802.5|8787.5|8809.5|8794.5|8801.5|8786.5|11
1626167700000|2021-07-13 09:15:00|8802|8787|8801.5|8786.5|8805.5|8790.5|8801|8786|39
1626168000000|2021-07-13 09:20:00|8802|8787|8804|8789|8805.5|8790.5|8801|8786|12
1626168300000|2021-07-13 09:25:00|8804.5|8789.5|8807.5|8792.5|8808|8793|8803|8788|19
1626168600000|2021-07-13 09:30:00|8806.5|8791.5|8808.5|8793.5|8808.5|8793.5|8805.5|8790.5|2
1626168900000|2021-07-13 09:35:00|8809|8794|8812.5|8797.5|8812.5|8797.5|8808.5|8793.5|11
1626169200000|2021-07-13 09:40:00|8810.6|8795.6|8801|8786|8810.6|8795.6|8800|8785|16
1626169500000|2021-07-13 09:45:00|8801.1|8786.1|8803.1|8788.1|8804.1|8789.1|8798.1|8783.1|11
1626169800000|2021-07-13 09:50:00|8802.6|8787.6|8801.6|8786.6|8803.1|8788.1|8801.6|8786.6|2
1626170100000|2021-07-13 09:55:00|8802.5|8787.5|8799.6|8784.6|8803.5|8788.5|8798.1|8783.1|6
1626170400000|2021-07-13 10:00:00|8801|8786|8799|8784|8801|8786|8795.7|8780.7|1
1626170700000|2021-07-13 10:05:00|8801.4|8786.4|8798|8783|8802|8787|8796.5|8781.5|19
1626171000000|2021-07-13 10:10:00|8799|8784|8797.5|8782.5|8799.5|8784.5|8797.5|8782.5|6
1626171300000|2021-07-13 10:15:00|8797|8782|8801|8786|8803.5|8788.5|8796.5|8781.5|30
1626171600000|2021-07-13 10:20:00|8800.5|8785.5|8804.5|8789.5|8805|8790|8799.5|8784.5|25
1626171900000|2021-07-13 10:25:00|8805|8790|8797|8782|8805|8790|8797|8782|25
1626172200000|2021-07-13 10:30:00|8796.5|8781.5|8796.5|8781.5|8799|8784|8796.5|8781.5|3
1626172500000|2021-07-13 10:35:00|8797|8782|8798.5|8783.5|8798.5|8783.5|8796.5|8781.5|3
1626172800000|2021-07-13 10:40:00|8799.5|8784.5|8798|8783|8802.5|8787.5|8798|8783|9
1626173100000|2021-07-13 10:45:00|8798.5|8783.5|8798.5|8783.5|8798.5|8783.5|8797.1|8782.1|6
1626173400000|2021-07-13 10:50:00|8798.6|8783.6|8801|8786|8803|8788|8798.6|8783.6|10
1626173700000|2021-07-13 10:55:00|8800.5|8785.5|8791.5|8776.5|8803.5|8788.5|8790.1|8775.1|44
1626174000000|2021-07-13 11:00:00|8791.1|8776.1|8781|8766|8791.1|8776.1|8781|8766|16
1626174300000|2021-07-13 11:05:00|8780.5|8765.5|8783.6|8768.6|8783.6|8768.6|8775.6|8760.6|42
1626174600000|2021-07-13 11:10:00|8785.1|8770.1|8783.6|8768.6|8787.5|8772.5|8782.6|8767.6|25
1626174900000|2021-07-13 11:15:00|8785.1|8770.1|8782.6|8767.6|8787.6|8772.6|8782.6|8767.6|7
1626175200000|2021-07-13 11:20:00|8782.1|8767.1|8784.6|8769.6|8785.1|8770.1|8776.1|8761.1|18
1626175500000|2021-07-13 11:25:00|8786.6|8771.6|8776.6|8761.6|8786.6|8771.6|8772.6|8757.6|29
1626175800000|2021-07-13 11:30:00|8777.1|8762.1|8779.1|8764.1|8783.5|8768.5|8777.1|8762.1|7
1626176100000|2021-07-13 11:35:00|8780.6|8765.6|8773.1|8758.1|8780.6|8765.6|8772.1|8757.1|43
1626176400000|2021-07-13 11:40:00|8777.1|8762.1|8781.6|8766.6|8785.1|8770.1|8775.6|8760.6|49
1626176700000|2021-07-13 11:45:00|8781.7|8766.7|8780.6|8765.6|8784.6|8769.6|8778.1|8763.1|29
1626177000000|2021-07-13 11:50:00|8781.1|8766.1|8780.6|8765.6|8781.1|8766.1|8777.1|8762.1|45
1626177300000|2021-07-13 11:55:00|8782.1|8767.1|8780.1|8765.1|8784.1|8769.1|8778.1|8763.1|15
1626177600000|2021-07-13 12:00:00|8779.6|8764.6|8768.6|8753.6|8780.1|8765.1|8766.6|8751.6|88
1626177900000|2021-07-13 12:05:00|8768.2|8753.2|8787.2|8772.2|8790.7|8775.7|8766.7|8751.7|124
1626178200000|2021-07-13 12:10:00|8787.7|8772.7|8788.2|8773.2|8793.2|8778.2|8785.7|8770.7|36
1626178500000|2021-07-13 12:15:00|8789.7|8774.7|8781.7|8766.7|8789.7|8774.7|8780.7|8765.7|21
1626178800000|2021-07-13 12:20:00|8784.1|8769.1|8793.1|8778.1|8793.1|8778.1|8783.7|8768.7|29
1626179100000|2021-07-13 12:25:00|8794.6|8779.6|8803.6|8788.6|8803.6|8788.6|8791.6|8776.6|55
1626179400000|2021-07-13 12:30:00|8802.7|8787.7|8797.1|8782.1|8802.7|8787.7|8784.1|8769.1|119
1626179700000|2021-07-13 12:35:00|8793.8|8778.8|8799.1|8784.1|8802.1|8787.1|8790.6|8775.6|23
1626180000000|2021-07-13 12:40:00|8798.1|8783.1|8788.2|8773.2|8803.1|8788.1|8788.2|8773.2|11
1626180300000|2021-07-13 12:45:00|8786.7|8771.7|8784.7|8769.7|8788.2|8773.2|8778.7|8763.7|39
1626180600000|2021-07-13 12:50:00|8782.7|8767.7|8792.1|8777.1|8794.6|8779.6|8778.2|8763.2|47
1626180900000|2021-07-13 12:55:00|8787.1|8772.1|8778.6|8763.6|8790.6|8775.6|8778.6|8763.6|28
1626181200000|2021-07-13 13:00:00|8779.1|8764.1|8788.1|8773.1|8789.1|8774.1|8779.1|8764.1|49
1626181500000|2021-07-13 13:05:00|8787.1|8772.1|8782.2|8767.2|8789.6|8774.6|8778.7|8763.7|62
1626181800000|2021-07-13 13:10:00|8781.7|8766.7|8791.2|8776.2|8794.1|8779.1|8780.2|8765.2|80
1626182100000|2021-07-13 13:15:00|8789.7|8774.7|8801.2|8786.2|8801.6|8786.6|8789.7|8774.7|49
1626182400000|2021-07-13 13:20:00|8801.1|8786.1|8807.6|8792.6|8808.1|8793.1|8798.7|8783.7|113
1626182700000|2021-07-13 13:25:00|8808.1|8793.1|8813.6|8798.6|8814.6|8799.6|8802.7|8787.7|116
1626183000000|2021-07-13 13:30:00|8814.1|8799.1|8821.6|8806.6|8827.6|8812.6|8806.1|8791.1|254
1626183300000|2021-07-13 13:35:00|8822.1|8807.1|8829|8814|8830.6|8815.6|8820.7|8805.7|190
1626183600000|2021-07-13 13:40:00|8828.6|8813.6|8839.5|8824.5|8840|8825|8827|8812|197
1626183900000|2021-07-13 13:45:00|8840|8825|8851.8|8836.8|8852.3|8837.3|8839.5|8824.5|286
1626184200000|2021-07-13 13:50:00|8853.3|8838.3|8847.8|8832.8|8853.8|8838.8|8841.4|8826.4|187
1626184500000|2021-07-13 13:55:00|8847.3|8832.3|8843.8|8828.8|8852.8|8837.8|8840|8825|151
1626184800000|2021-07-13 14:00:00|8843.7|8828.7|8834.8|8819.8|8844.8|8829.8|8832.3|8817.3|132
1626185100000|2021-07-13 14:05:00|8833.9|8818.9|8832.4|8817.4|8835.3|8820.3|8827.9|8812.9|112
1626185400000|2021-07-13 14:10:00|8832.8|8817.8|8829.9|8814.9|8835.9|8820.9|8829.3|8814.3|116
1626185700000|2021-07-13 14:15:00|8829.4|8814.4|8836.3|8821.3|8837.4|8822.4|8828.9|8813.9|73
1626186000000|2021-07-13 14:20:00|8837.3|8822.3|8837.9|8822.9|8839.3|8824.3|8832.4|8817.4|98
1626186300000|2021-07-13 14:25:00|8836.9|8821.9|8837.8|8822.8|8838.3|8823.3|8832.4|8817.4|43
1626186600000|2021-07-13 14:30:00|8840.3|8825.3|8830.9|8815.9|8842.3|8827.3|8830.9|8815.9|85
1626186900000|2021-07-13 14:35:00|8826.1|8811.1|8814.4|8799.4|8826.4|8811.4|8812.4|8797.4|129
1626187200000|2021-07-13 14:40:00|8814.9|8799.9|8812.5|8797.5|8817.4|8802.4|8804.9|8789.9|93
1626187500000|2021-07-13 14:45:00|8811.5|8796.5|8802.5|8787.5|8817.4|8802.4|8802|8787|55
1626187800000|2021-07-13 14:50:00|8802|8787|8804.5|8789.5|8809.5|8794.5|8802|8787|60
1626188100000|2021-07-13 14:55:00|8805|8790|8801.5|8786.5|8810|8795|8801.5|8786.5|48
1626188400000|2021-07-13 15:00:00|8802|8787|8797|8782|8807.5|8792.5|8795.5|8780.5|30
1626188700000|2021-07-13 15:05:00|8796.5|8781.5|8810|8795|8810.5|8795.5|8795|8780|37
1626189000000|2021-07-13 15:10:00|8810.5|8795.5|8809|8794|8813.5|8798.5|8805.5|8790.5|36
1626189300000|2021-07-13 15:15:00|8808|8793|8815.5|8800.5|8818|8803|8803|8788|48
1626189600000|2021-07-13 15:20:00|8816|8801|8816|8801|8819|8804|8814|8799|19
1626189900000|2021-07-13 15:25:00|8816.5|8801.5|8816.5|8801.5|8818.9|8803.9|8813|8798|41
1626190200000|2021-07-13 15:30:00|8816|8801|8822|8807|8822.9|8807.9|8815.5|8800.5|42
1626190500000|2021-07-13 15:35:00|8822.4|8807.4|8826.9|8811.9|8827.4|8812.4|8822.4|8807.4|44
1626190800000|2021-07-13 15:40:00|8827.8|8812.8|8826.9|8811.9|8829.3|8814.3|8824.9|8809.9|25
1626191100000|2021-07-13 15:45:00|8828.9|8813.9|8827.4|8812.4|8830.3|8815.3|8825.9|8810.9|55
1626191400000|2021-07-13 15:50:00|8828.3|8813.3|8827.9|8812.9|8831.4|8816.4|8825.4|8810.4|72
1626191700000|2021-07-13 15:55:00|8828.4|8813.4|8826.3|8811.3|8829.9|8814.9|8819.3|8804.3|64
1626192000000|2021-07-13 16:00:00|8825.3|8810.3|8829.3|8814.3|8833.2|8818.2|8823.3|8808.3|100
1626192300000|2021-07-13 16:05:00|8830.2|8815.2|8823.8|8808.8|8832.2|8817.2|8823.8|8808.8|54
1626192600000|2021-07-13 16:10:00|8827.7|8812.7|8837.3|8822.3|8839.3|8824.3|8826.3|8811.3|102
1626192900000|2021-07-13 16:15:00|8836.8|8821.8|8844.3|8829.3|8844.8|8829.8|8836.3|8821.3|76
1626193200000|2021-07-13 16:20:00|8844.8|8829.8|8838.8|8823.8|8845.3|8830.3|8836.8|8821.8|128
1626193500000|2021-07-13 16:25:00|8838.3|8823.3|8834.8|8819.8|8839.3|8824.3|8832.8|8817.8|81
1626193800000|2021-07-13 16:30:00|8835.2|8820.2|8825.2|8810.2|8835.3|8820.3|8825.2|8810.2|126
1626194100000|2021-07-13 16:35:00|8824.7|8809.7|8810.8|8795.8|8825.7|8810.7|8807.8|8792.8|59
1626194400000|2021-07-13 16:40:00|8812.8|8797.8|8811.3|8796.3|8821.8|8806.8|8808.8|8793.8|40
1626194700000|2021-07-13 16:45:00|8812.8|8797.8|8816.8|8801.8|8820.8|8805.8|8812.3|8797.3|55
1626195000000|2021-07-13 16:50:00|8814.8|8799.8|8808.9|8793.9|8815.8|8800.8|8803.9|8788.9|100
1626195300000|2021-07-13 16:55:00|8807.9|8792.9|8807.8|8792.8|8816.9|8801.9|8806.8|8791.8|35
1626195600000|2021-07-13 17:00:00|8808.3|8793.3|8822.8|8807.8|8824.3|8809.3|8806.8|8791.8|46
1626195900000|2021-07-13 17:05:00|8822.9|8807.9|8823.6|8808.6|8830.2|8815.2|8822.6|8807.6|124
1626196200000|2021-07-13 17:10:00|8824.1|8809.1|8820.1|8805.1|8826.1|8811.1|8818.6|8803.6|38
1626196500000|2021-07-13 17:15:00|8819.7|8804.7|8820.7|8805.7|8824.1|8809.1|8815.1|8800.1|83
1626196800000|2021-07-13 17:20:00|8817.7|8802.7|8829.2|8814.2|8829.7|8814.7|8815.2|8800.2|68
1626197100000|2021-07-13 17:25:00|8829.7|8814.7|8824.2|8809.2|8834.7|8819.7|8824.2|8809.2|53
1626197400000|2021-07-13 17:30:00|8825.7|8810.7|8825.7|8810.7|8826.7|8811.7|8825.2|8810.2|49
1626197700000|2021-07-13 17:35:00|8825.2|8810.2|8819.7|8804.7|8828.7|8813.7|8819.7|8804.7|40
1626198000000|2021-07-13 17:40:00|8817.2|8802.2|8813.2|8798.2|8817.7|8802.7|8810.3|8795.3|65
1626198300000|2021-07-13 17:45:00|8813.1|8798.1|8811.7|8796.7|8813.2|8798.2|8806.7|8791.7|60
1626198600000|2021-07-13 17:50:00|8811.2|8796.2|8809.3|8794.3|8815.2|8800.2|8808.7|8793.7|88
1626198900000|2021-07-13 17:55:00|8808.8|8793.8|8810.7|8795.7|8815.3|8800.3|8808.8|8793.8|46
1626199200000|2021-07-13 18:00:00|8810.3|8795.3|8823.2|8808.2|8824.2|8809.2|8806.2|8791.2|237
1626199500000|2021-07-13 18:05:00|8822.2|8807.2|8837.2|8822.2|8842.2|8827.2|8815.2|8800.2|259
1626199800000|2021-07-13 18:10:00|8836.7|8821.7|8853.5|8838.5|8855.1|8840.1|8835.3|8820.3|1158
1626200100000|2021-07-13 18:15:00|8852.1|8837.1|8849.6|8834.6|8855|8840|8849|8834|331
1626224400000|2021-07-14 01:00:00|8853.5|8838.5|8841.5|8826.5|8858|8843|8841.5|8826.5|80
1626224700000|2021-07-14 01:05:00|8841|8826|8851|8836|8851|8836|8840.5|8825.5|24
1626225000000|2021-07-14 01:10:00|8850.5|8835.5|8858|8843|8859|8844|8850.5|8835.5|60
1626225300000|2021-07-14 01:15:00|8858.4|8843.4|8865.4|8850.4|8869.4|8854.4|8852.4|8837.4|86
1626225600000|2021-07-14 01:20:00|8867.3|8852.3|8865.5|8850.5|8867.4|8852.4|8855.9|8840.9|52
1626225900000|2021-07-14 01:25:00|8865|8850|8865|8850|8869|8854|8860|8845|20
1626226200000|2021-07-14 01:30:00|8865.9|8850.9|8871.4|8856.4|8872.9|8857.9|8865.4|8850.4|55
1626226500000|2021-07-14 01:35:00|8871.9|8856.9|8875.8|8860.8|8876.3|8861.3|8871.9|8856.9|42
1626226800000|2021-07-14 01:40:00|8874.9|8859.9|8872.9|8857.9|8874.9|8859.9|8867.9|8852.9|15
1626227100000|2021-07-14 01:45:00|8872.4|8857.4|8877.3|8862.3|8878.2|8863.2|8872.4|8857.4|48
1626227400000|2021-07-14 01:50:00|8878.2|8863.2|8882.7|8867.7|8884.7|8869.7|8877.3|8862.3|145
1626227700000|2021-07-14 01:55:00|8882.2|8867.2|8881.7|8866.7|8882.2|8867.2|8877.8|8862.8|41
1626228000000|2021-07-14 02:00:00|8883.6|8868.6|8883.2|8868.2|8884.2|8869.2|8880.8|8865.8|25
1626228300000|2021-07-14 02:05:00|8882.3|8867.3|8886.7|8871.7|8887.2|8872.2|8882.2|8867.2|46
1626228600000|2021-07-14 02:10:00|8886.2|8871.2|8888.2|8873.2|8888.7|8873.7|8885.7|8870.7|14
1626228900000|2021-07-14 02:15:00|8888.7|8873.7|8889.7|8874.7|8889.7|8874.7|8888.7|8873.7|10
1626229200000|2021-07-14 02:20:00|8891.6|8876.6|8884.7|8869.7|8891.7|8876.7|8884.7|8869.7|22
1626229500000|2021-07-14 02:25:00|8884.2|8869.2|8883.7|8868.7|8884.2|8869.2|8880.7|8865.7|13
1626229800000|2021-07-14 02:30:00|8882.7|8867.7|8885.7|8870.7|8887.6|8872.6|8881.2|8866.2|19
1626230100000|2021-07-14 02:35:00|8883.3|8868.3|8894.2|8879.2|8895.7|8880.7|8883.3|8868.3|185
1626230400000|2021-07-14 02:40:00|8893.7|8878.7|8891.2|8876.2|8895.7|8880.7|8891.2|8876.2|20
1626230700000|2021-07-14 02:45:00|8891.7|8876.7|8896.2|8881.2|8897.7|8882.7|8891.7|8876.7|55
1626231000000|2021-07-14 02:50:00|8898.1|8883.1|8894.2|8879.2|8898.7|8883.7|8887.7|8872.7|55
1626231300000|2021-07-14 02:55:00|8893.7|8878.7|8896.2|8881.2|8897|8882|8892.9|8877.9|9
1626231600000|2021-07-14 03:00:00|8893.8|8878.8|8880.2|8865.2|8898.7|8883.7|8878.2|8850.5|104
1626231900000|2021-07-14 03:05:00|8880.1|8865.1|8880.2|8855.2|8889|8865.1|8870.7|8850.4|8
1626232200000|2021-07-14 03:10:00|8878.7|8853.7|8880.2|8855.2|8881.7|8866.7|8870.2|8853.6|23
1626232500000|2021-07-14 03:15:00|8870.4|8855.4|8876.7|8861.7|8880.2|8861.7|8870.4|8854.2|2
1626232800000|2021-07-14 03:20:00|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|0
1626233100000|2021-07-14 03:25:00|8876.9|8861.9|8873.2|8858.2|8885.2|8863.7|8871.7|8852.7|44
1626233400000|2021-07-14 03:30:00|8870.2|8855.2|8873.7|8858.7|8878.2|8863.2|8870.2|8855.2|10
1626233700000|2021-07-14 03:35:00|8875.2|8860.2|8874.7|8859.7|8875.2|8860.2|8873.7|8858.7|2
1626234000000|2021-07-14 03:40:00|8871.8|8856.8|8875.2|8860.2|8875.2|8860.2|8871.8|8856.8|1
1626234300000|2021-07-14 03:45:00|8875.7|8860.7|8874.7|8859.7|8875.7|8860.7|8873.7|8858.7|3
1626234600000|2021-07-14 03:50:00|8874.2|8859.2|8877.7|8862.7|8877.7|8862.7|8874.2|8859.2|1
1626234900000|2021-07-14 03:55:00|8878.2|8863.2|8877.7|8862.7|8878.2|8863.2|8877.7|8862.7|2
1626235200000|2021-07-14 04:00:00|||||||||2
1626235500000|2021-07-14 04:05:00|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|1
1626235800000|2021-07-14 04:10:00|8877.7|8862.7|8878.2|8863.2|8878.2|8863.2|8877.7|8862.7|2
1626236100000|2021-07-14 04:15:00|8877.7|8862.7|8879.2|8864.2|8879.2|8864.2|8877.7|8862.7|5
1626236700000|2021-07-14 04:25:00|8880.2|8865.2|8879.2|8864.2|8881.2|8866.2|8879.2|8864.2|1
1626237300000|2021-07-14 04:35:00|8878.7|8863.7|8877.7|8862.7|8878.7|8863.7|8877.2|8862.2|3
1626237600000|2021-07-14 04:40:00|8875.3|8860.3|8877.7|8862.7|8878.2|8863.2|8873.7|8858.7|3
1626237900000|2021-07-14 04:45:00|8877.6|8862.6|8874.7|8859.7|8877.6|8862.6|8874.7|8859.7|1
1626238200000|2021-07-14 04:50:00|8874.2|8859.2|8875.2|8860.2|8875.7|8860.7|8874.2|8859.2|9
1626238500000|2021-07-14 04:55:00|8872.8|8857.8|8875.7|8860.7|8875.7|8860.7|8872.8|8857.8|1
1626239100000|2021-07-14 05:05:00|8876.2|8861.2|8875.7|8860.7|8876.2|8861.2|8875.2|8860.2|20
1626239400000|2021-07-14 05:10:00|8875.2|8860.2|8877.7|8862.7|8877.7|8862.7|8875.2|8860.2|3
1626239700000|2021-07-14 05:15:00|8876.2|8861.2|8876.2|8861.2|8876.2|8861.2|8874.2|8859.2|2
1626240000000|2021-07-14 05:20:00|8876.7|8861.7|8876.7|8861.7|8878.7|8863.7|8876.2|8861.2|2
1626240300000|2021-07-14 05:25:00|8877.2|8862.2|8878.2|8863.2|8879.7|8864.7|8876.7|8861.7|10
1626240600000|2021-07-14 05:30:00|8877.7|8862.7|8878.1|8863.1|8879.7|8864.7|8876.2|8861.2|16
1626240900000|2021-07-14 05:35:00|8878.2|8863.2|8882.7|8867.7|8884.2|8869.2|8878.2|8863.2|4
1626241200000|2021-07-14 05:40:00|8883.2|8868.2|8886.2|8871.2|8886.2|8871.2|8883.2|8868.2|0
1626241500000|2021-07-14 05:45:00|8887.6|8872.6|8885.7|8870.7|8888.7|8873.7|8885.2|8870.2|7
1626241800000|2021-07-14 05:50:00|8885.2|8870.2|8883.7|8868.7|8885.2|8870.2|8883.7|8868.7|0
1626242100000|2021-07-14 05:55:00|8884.2|8869.2|8885.7|8870.7|8885.7|8870.7|8883.2|8868.2|6
1626242400000|2021-07-14 06:00:00|8884.7|8869.7|8886.1|8871.1|8887.7|8872.7|8883.2|8868.2|2
1626242700000|2021-07-14 06:05:00|8886.2|8871.2|8882.2|8867.2|8887.2|8872.2|8882.2|8867.2|4
1626243000000|2021-07-14 06:10:00|8882.7|8867.7|8880.2|8865.2|8882.7|8867.7|8877.7|8862.7|4
1626243300000|2021-07-14 06:15:00|8879.7|8864.7|8886.2|8871.2|8887.2|8872.2|8879.7|8864.7|18
1626243600000|2021-07-14 06:20:00|8887.2|8872.2|8896.6|8881.6|8896.6|8881.6|8885.7|8870.7|21
1626243900000|2021-07-14 06:25:00|8895.7|8880.7|8896.1|8881.1|8897.6|8882.6|8894.7|8879.7|41
1626244200000|2021-07-14 06:30:00|8895.7|8880.7|8895.6|8880.6|8896.1|8881.1|8891.7|8876.7|13
1626244500000|2021-07-14 06:35:00|8895.2|8880.2|8894.7|8879.7|8895.6|8880.6|8894.7|8879.7|34
1626244800000|2021-07-14 06:40:00|8891.2|8876.2|8881.2|8866.2|8891.2|8876.2|8879.7|8864.7|79
1626245100000|2021-07-14 06:45:00|8881.6|8866.6|8892.1|8877.1|8894.1|8879.1|8881.6|8866.6|8
1626245400000|2021-07-14 06:50:00|8892.6|8877.6|8892.1|8877.1|8892.6|8877.6|8890.7|8875.7|4
1626245700000|2021-07-14 06:55:00|8892.6|8877.6|8894.1|8879.1|8895.6|8880.6|8890.7|8875.7|35
1626246000000|2021-07-14 07:00:00|8894.6|8879.6|8893.7|8878.7|8894.7|8879.7|8890.7|8875.7|4
1626246300000|2021-07-14 07:05:00|8893.2|8878.2|8894.7|8879.7|8897.7|8882.7|8890.7|8875.7|21
1626246600000|2021-07-14 07:10:00|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|2
1626246900000|2021-07-14 07:15:00|8895.7|8880.7|8897.7|8882.7|8897.7|8882.7|8894.7|8879.7|8
1626247200000|2021-07-14 07:20:00|8897.2|8882.2|8897.1|8882.1|8899.6|8884.6|8896.2|8881.2|53
1626247500000|2021-07-14 07:25:00|8897.6|8882.6|8899.6|8884.6|8899.6|8884.6|8896.2|8881.2|27
1626247800000|2021-07-14 07:30:00|8899.1|8884.1|8902.1|8887.1|8903.6|8888.6|8899.1|8884.1|92
1626248100000|2021-07-14 07:35:00|8901.1|8886.1|8903.1|8888.1|8903.1|8888.1|8899.6|8884.6|15
1626248400000|2021-07-14 07:40:00|8902.1|8887.1|8901.2|8886.2|8903.1|8888.1|8900.6|8885.6|13
1626248700000|2021-07-14 07:45:00|8901.7|8886.7|8900.6|8885.6|8901.7|8886.7|8899.1|8884.1|12
1626249000000|2021-07-14 07:50:00|8900.1|8885.1|8898.6|8883.6|8900.1|8885.1|8897.1|8882.1|22
1626249300000|2021-07-14 07:55:00|8899.1|8884.1|8898.6|8883.6|8899.1|8884.1|8898.6|8883.6|12
1626249600000|2021-07-14 08:00:00|||||||||3
1626249900000|2021-07-14 08:05:00|8898.7|8883.7|8900.6|8885.6|8901.1|8886.1|8898.7|8883.7|13
1626250200000|2021-07-14 08:10:00|8900.1|8885.1|8900.6|8885.6|8901.6|8886.6|8899.6|8884.6|15
1626250500000|2021-07-14 08:15:00|8899.6|8884.6|8901.2|8886.2|8901.2|8886.2|8899.1|8884.1|40
1626250800000|2021-07-14 08:20:00|8901.1|8886.1|8901.1|8886.1|8903.6|8888.6|8900.6|8885.6|32
1626251100000|2021-07-14 08:25:00|8901.6|8886.6|8901.1|8886.1|8903.6|8888.6|8901.1|8886.1|34
1626251400000|2021-07-14 08:30:00|8901.6|8886.6|8903.6|8888.6|8904.6|8889.6|8901.6|8886.6|159
1626251700000|2021-07-14 08:35:00|8903.5|8888.5|8904.5|8889.5|8904.6|8889.6|8901.5|8886.5|72
1626252000000|2021-07-14 08:40:00|8904|8889|8911.3|8896.3|8914.3|8899.3|8904|8889|149
1626252300000|2021-07-14 08:45:00|8913.3|8898.3|8914.3|8899.3|8914.3|8899.3|8911.3|8896.3|33
1626252600000|2021-07-14 08:50:00|8913.8|8898.8|8914.3|8899.3|8914.3|8899.3|8913.3|8898.3|56
1626252900000|2021-07-14 08:55:00|8913.8|8898.8|8916.3|8901.3|8916.7|8901.7|8912.8|8897.8|52
1626253200000|2021-07-14 09:00:00|8916.7|8901.7|8923.1|8908.1|8923.1|8908.1|8916.7|8901.7|114
1626253500000|2021-07-14 09:05:00|8923.6|8908.6|8942.4|8927.4|8943.9|8928.9|8923.6|8908.6|202
1626253800000|2021-07-14 09:10:00|8942.9|8927.9|8939.9|8924.9|8943.4|8928.4|8939|8924|35
1626254100000|2021-07-14 09:15:00|8940.4|8925.4|8940.9|8925.9|8941.4|8926.4|8938.9|8923.9|17
1626254400000|2021-07-14 09:20:00|8940.4|8925.4|8933.5|8918.5|8940.4|8925.4|8933.1|8918.1|20
1626254700000|2021-07-14 09:25:00|8934|8919|8922.2|8907.2|8934|8919|8922.2|8907.2|71
1626255000000|2021-07-14 09:30:00|8922.7|8907.7|8922.2|8907.2|8928.7|8913.7|8921.2|8906.2|15
1626255300000|2021-07-14 09:35:00|8922.7|8907.7|8921.3|8906.3|8927.2|8912.2|8919.2|8904.2|26
1626255600000|2021-07-14 09:40:00|8921.7|8906.7|8921.3|8906.3|8923.7|8908.7|8918.8|8903.8|14
1626255900000|2021-07-14 09:45:00|8920.8|8905.8|8923.3|8908.3|8925.3|8910.3|8920.8|8905.8|23
1626256200000|2021-07-14 09:50:00|8922.3|8907.3|8927.2|8912.2|8929.1|8914.1|8922.3|8907.3|31
1626256500000|2021-07-14 09:55:00|8927.7|8912.7|8928.5|8913.5|8929.6|8914.6|8925|8910|22
1626256800000|2021-07-14 10:00:00|8929|8914|8930.6|8915.6|8932|8917|8924.5|8909.5|44
1626257100000|2021-07-14 10:05:00|8929.6|8914.6|8930.1|8915.1|8931.1|8916.1|8928.6|8913.6|10
1626257400000|2021-07-14 10:10:00|8932.6|8917.6|8933.1|8918.1|8933.1|8918.1|8932.1|8917.1|3
1626257700000|2021-07-14 10:15:00|8933.6|8918.6|8931.5|8916.5|8934|8919|8931.5|8916.5|10
1626258000000|2021-07-14 10:20:00|8932|8917|8930|8915|8932|8917|8927.6|8912.6|18
1626258300000|2021-07-14 10:25:00|8930.1|8915.1|8919.7|8904.7|8930.1|8915.1|8918.7|8903.7|22
1626258600000|2021-07-14 10:30:00|8920.2|8905.2|8924.2|8909.2|8925.7|8910.7|8918.7|8903.7|49
1626258900000|2021-07-14 10:35:00|8924.7|8909.7|8924.2|8909.2|8924.7|8909.7|8921.2|8906.2|32
1626259200000|2021-07-14 10:40:00|8924.7|8909.7|8929.2|8914.2|8929.2|8914.2|8922.2|8907.2|35
1626259500000|2021-07-14 10:45:00|8928.7|8913.7|8927.2|8912.2|8929.2|8914.2|8926.7|8911.7|2
1626259800000|2021-07-14 10:50:00|8926.2|8911.2|8919.2|8904.2|8926.2|8911.2|8919.2|8904.2|12
1626260100000|2021-07-14 10:55:00|8920.6|8905.6|8911.2|8896.2|8920.7|8905.7|8911.2|8896.2|19
1626260400000|2021-07-14 11:00:00|8909.2|8894.2|8915.1|8900.1|8916.2|8901.2|8898.8|8883.8|64
1626260700000|2021-07-14 11:05:00|8915.2|8900.2|8911.7|8896.7|8918.2|8903.2|8908.3|8893.3|32
1626261000000|2021-07-14 11:10:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8903.2|8888.2|22
1626261300000|2021-07-14 11:15:00|8912.2|8897.2|8910.2|8895.2|8917.2|8902.2|8910.2|8895.2|11
1626261600000|2021-07-14 11:20:00|8909.7|8894.7|8917.7|8902.7|8917.7|8902.7|8909.7|8894.7|25
1626261900000|2021-07-14 11:25:00|8919.2|8904.2|8920.2|8905.2|8920.7|8905.7|8914.2|8899.2|20
1626262200000|2021-07-14 11:30:00|8919.7|8904.7|8921.2|8906.2|8922.2|8907.2|8918.7|8903.7|1
1626262500000|2021-07-14 11:35:00|8920.2|8905.2|8917.7|8902.7|8921.7|8906.7|8917.7|8902.7|0
1626262800000|2021-07-14 11:40:00|8917.8|8902.8|8929.1|8914.1|8932.2|8917.2|8917.8|8902.8|53
1626263100000|2021-07-14 11:45:00|8929.6|8914.6|8913.2|8898.2|8930.1|8915.1|8912.7|8897.7|65
1626263400000|2021-07-14 11:50:00|8916.1|8901.1|8908.7|8893.7|8917.2|8902.2|8902.7|8887.7|49
1626263700000|2021-07-14 11:55:00|8907.3|8892.3|8906.2|8891.2|8908.2|8893.2|8899.7|8884.7|30
1626264000000|2021-07-14 12:00:00|8907.1|8892.1|8909.7|8894.7|8913.1|8898.1|8906.6|8891.6|59
1626264300000|2021-07-14 12:05:00|8912.1|8897.1|8931.1|8916.1|8933.6|8918.6|8911.6|8896.6|61
1626264600000|2021-07-14 12:10:00|8930.6|8915.6|8942.4|8927.4|8944|8929|8930.6|8915.6|108
1626264900000|2021-07-14 12:15:00|8942.5|8927.5|8946.5|8931.5|8948|8933|8939.5|8924.5|121
1626265200000|2021-07-14 12:20:00|8945.5|8930.5|8946.1|8931.1|8947.5|8932.5|8944.1|8929.1|79
1626265500000|2021-07-14 12:25:00|8945.6|8930.6|8944.6|8929.6|8948.1|8933.1|8940.6|8925.6|67
1626265800000|2021-07-14 12:30:00|8946.1|8931.1|8948.6|8933.6|8952.1|8937.1|8946.1|8931.1|150
1626266100000|2021-07-14 12:35:00|8950|8935|8948.7|8933.7|8951.1|8936.1|8938.7|8923.7|195
1626266400000|2021-07-14 12:40:00|8948.6|8933.6|8945.7|8930.7|8951.1|8936.1|8941.2|8926.2|81
1626266700000|2021-07-14 12:45:00|8947.6|8932.6|8950.6|8935.6|8952.6|8937.6|8945.7|8930.7|115
1626267000000|2021-07-14 12:50:00|8950.1|8935.1|8949.1|8934.1|8950.1|8935.1|8946.6|8931.6|37
1626267300000|2021-07-14 12:55:00|8948.6|8933.6|8948.1|8933.1|8953.5|8938.5|8947.6|8932.6|160
1626267600000|2021-07-14 13:00:00|8950.6|8935.6|8927.8|8912.8|8951.5|8936.5|8927.8|8912.8|236
1626267900000|2021-07-14 13:05:00|8926.7|8911.7|8940.2|8925.2|8942.7|8927.7|8926.7|8911.7|80
1626268200000|2021-07-14 13:10:00|8941.2|8926.2|8935.7|8920.7|8943.2|8928.2|8929.8|8914.8|147
1626268500000|2021-07-14 13:15:00|8936.2|8921.2|8938.1|8923.1|8940.1|8925.1|8935.2|8920.2|32
1626268800000|2021-07-14 13:20:00|8936.6|8921.6|8934.2|8919.2|8941.1|8926.1|8934.2|8919.2|32
1626269100000|2021-07-14 13:25:00|8934.7|8919.7|8931.5|8916.5|8935.1|8920.1|8927|8912|60
1626269400000|2021-07-14 13:30:00|8932|8917|8953.5|8938.5|8954|8939|8932|8917|451
1626269700000|2021-07-14 13:35:00|8954|8939|8963.5|8948.5|8965.9|8950.9|8949.7|8934.7|401
1626270000000|2021-07-14 13:40:00|8963.9|8948.9|8965.1|8950.1|8968.1|8953.1|8955.7|8940.7|202
1626270300000|2021-07-14 13:45:00|8965.6|8950.6|8985.8|8970.8|8988.9|8973.9|8964.6|8949.6|370
1626270600000|2021-07-14 13:50:00|8985.9|8970.9|8988.9|8973.9|8990.9|8975.9|8981.9|8966.9|269
1626270900000|2021-07-14 13:55:00|8989.4|8974.4|8973.5|8958.5|8989.9|8974.9|8972|8957|258
1626271200000|2021-07-14 14:00:00|8973|8958|8963|8948|8979|8964|8962.5|8947.5|249
1626271500000|2021-07-14 14:05:00|8962.5|8947.5|8982.9|8967.9|8983.5|8968.5|8958|8943|258
1626271800000|2021-07-14 14:10:00|8983|8968|8978.9|8963.9|8983.5|8968.5|8973.9|8958.9|117
1626272100000|2021-07-14 14:15:00|8979.4|8964.4|8978.4|8963.4|8981|8966|8972.5|8957.5|83
1626272400000|2021-07-14 14:20:00|8979.9|8964.9|8978.4|8963.4|8982.9|8967.9|8975.9|8960.9|106
1626272700000|2021-07-14 14:25:00|8978.9|8963.9|8975.9|8960.9|8980.5|8965.5|8970.9|8955.9|123
1626273000000|2021-07-14 14:30:00|8976.4|8961.4|8967.4|8952.4|8981|8966|8967.4|8952.4|108
1626273300000|2021-07-14 14:35:00|8966.5|8951.5|8974.4|8959.4|8981.4|8966.4|8964.4|8949.4|107
1626273600000|2021-07-14 14:40:00|8973.9|8958.9|8973.3|8958.3|8976.4|8961.4|8971.3|8956.3|60
1626273900000|2021-07-14 14:45:00|8973.4|8958.4|8978.3|8963.3|8978.8|8963.8|8973.3|8958.3|126
1626274200000|2021-07-14 14:50:00|8978.8|8963.8|8978.6|8963.6|8981.8|8966.8|8971.8|8956.8|96
1626274500000|2021-07-14 14:55:00|8978.7|8963.7|8986.1|8971.1|8987.2|8972.2|8978.7|8963.7|60
1626274800000|2021-07-14 15:00:00|8985.6|8970.6|8975.7|8960.7|8985.6|8970.6|8968.2|8953.2|134
1626275100000|2021-07-14 15:05:00|8975.2|8960.2|8959.9|8944.9|8975.2|8960.2|8959.9|8944.9|51
1626275400000|2021-07-14 15:10:00|8959.8|8944.8|8960.3|8945.3|8968.3|8953.3|8958.8|8943.8|58
1626275700000|2021-07-14 15:15:00|8960.4|8945.4|8957.4|8942.4|8966.9|8951.9|8956.9|8941.9|54
1626276000000|2021-07-14 15:20:00|8957.3|8942.3|8950.5|8935.5|8957.3|8942.3|8946|8931|82
1626276300000|2021-07-14 15:25:00|8951.9|8936.9|8955.4|8940.4|8961.4|8946.4|8951.9|8936.9|54
1626276600000|2021-07-14 15:30:00|8951.6|8936.6|8942.8|8927.8|8955.4|8940.4|8938.4|8923.4|132
1626276900000|2021-07-14 15:35:00|8944.7|8929.7|8925.8|8910.8|8945.3|8930.3|8924.9|8909.9|120
1626277200000|2021-07-14 15:40:00|8925.3|8910.3|8939.6|8924.6|8940.1|8925.1|8923.4|8908.4|175
1626277500000|2021-07-14 15:45:00|8938.7|8923.7|8941.6|8926.6|8942.6|8927.6|8935.2|8920.2|47
1626277800000|2021-07-14 15:50:00|8940.7|8925.7|8938.2|8923.2|8943.7|8928.7|8934.7|8919.7|49
1626278100000|2021-07-14 15:55:00|8937.7|8922.7|8926.7|8911.7|8938.7|8923.7|8922.2|8907.2|118
1626278400000|2021-07-14 16:00:00|8926.2|8911.2|8938.7|8923.7|8938.7|8923.7|8922.2|8907.2|71
1626278700000|2021-07-14 16:05:00|8938.2|8923.2|8949.3|8934.3|8949.8|8934.8|8938.2|8923.2|51
1626279000000|2021-07-14 16:10:00|8949.7|8934.7|8952.3|8937.3|8955.8|8940.8|8949.3|8934.3|66
1626279300000|2021-07-14 16:15:00|8952.8|8937.8|8962.2|8947.2|8963.7|8948.7|8952.8|8937.8|141
1626279600000|2021-07-14 16:20:00|8962.6|8947.6|8960.7|8945.7|8963.8|8948.8|8956.8|8941.8|67
1626279900000|2021-07-14 16:25:00|8960.8|8945.8|8958.3|8943.3|8960.8|8945.8|8954.8|8939.8|39
1626280200000|2021-07-14 16:30:00|8958.8|8943.8|8961.3|8946.3|8962.8|8947.8|8958.8|8943.8|29
1626280500000|2021-07-14 16:35:00|8961.8|8946.8|8956.8|8941.8|8963.8|8948.8|8954.9|8939.9|70
1626280800000|2021-07-14 16:40:00|8956.9|8941.9|8961.8|8946.8|8962.3|8947.3|8954.9|8939.9|53
1626281100000|2021-07-14 16:45:00|8962.3|8947.3|8959.9|8944.9|8963.3|8948.3|8955.9|8940.9|63
1626281400000|2021-07-14 16:50:00|8960.4|8945.4|8965.8|8950.8|8970.8|8955.8|8958.9|8943.9|65
1626281700000|2021-07-14 16:55:00|8966.3|8951.3|8964|8949|8967.3|8952.3|8956.5|8941.5|57
1626282000000|2021-07-14 17:00:00|8963.9|8948.9|8950.5|8935.5|8964|8949|8949.5|8934.5|47
1626282300000|2021-07-14 17:05:00|8951|8936|8951.9|8936.9|8960.5|8945.5|8945.8|8930.8|90
1626282600000|2021-07-14 17:10:00|8952.4|8937.4|8955.9|8940.9|8961.3|8946.3|8952.4|8937.4|21
1626282900000|2021-07-14 17:15:00|8957.9|8942.9|8957.4|8942.4|8960.3|8945.3|8956.4|8941.4|39
1626283200000|2021-07-14 17:20:00|8956.4|8941.4|8959.8|8944.8|8960.3|8945.3|8956.3|8941.3|39
1626283500000|2021-07-14 17:25:00|8957.4|8942.4|8963.2|8948.2|8963.2|8948.2|8955.3|8940.3|26
1626283800000|2021-07-14 17:30:00|8963.7|8948.7|8968.1|8953.1|8968.1|8953.1|8963.2|8948.2|91
1626284100000|2021-07-14 17:35:00|8968.6|8953.6|8967.1|8952.1|8972.1|8957.1|8967.1|8952.1|82
1626284400000|2021-07-14 17:40:00|8967.6|8952.6|8969|8954|8969|8954|8963|8948|74
1626284700000|2021-07-14 17:45:00|8968.5|8953.5|8967.7|8952.7|8972|8957|8965.6|8950.6|43
1626285000000|2021-07-14 17:50:00|8968.6|8953.6|8964.2|8949.2|8968.6|8953.6|8961.2|8946.2|31
1626285300000|2021-07-14 17:55:00|8964.7|8949.7|8960.7|8945.7|8967.2|8952.2|8957.7|8942.7|41
1626285600000|2021-07-14 18:00:00|8960.2|8945.2|8969.1|8954.1|8969.6|8954.6|8959.6|8944.6|103
1626285900000|2021-07-14 18:05:00|8969.6|8954.6|8975.5|8960.5|8975.5|8960.5|8967.6|8952.6|164
1626286200000|2021-07-14 18:10:00|8978.1|8963.1|8988.7|8973.7|8989.2|8974.2|8977.5|8962.5|935
1626286500000|2021-07-14 18:15:00|8987.7|8972.7|8989.4|8974.4|8994.7|8979.7|8983.8|8968.8|441
1626310800000|2021-07-15 01:00:00|8977.3|8962.3|8957.4|8942.4|8981.3|8966.3|8951.9|8936.9|227
1626311100000|2021-07-15 01:05:00|8957|8942|8957|8942|8961.9|8946.4|8937.5|8922.5|91
1626311400000|2021-07-15 01:10:00|8956.5|8941.5|8950.5|8935.5|8963.5|8948.5|8945.6|8930.6|23
1626311700000|2021-07-15 01:15:00|8951|8936|8977.5|8962.5|8977.9|8962.9|8949.5|8934.5|42
1626312000000|2021-07-15 01:20:00|8977|8962|8975|8960|8981.9|8966.9|8972.9|8957.9|52
1626312300000|2021-07-15 01:25:00|8974.9|8959.9|8976.5|8961.5|8980|8965|8974.4|8959.4|5
1626312600000|2021-07-15 01:30:00|8976.9|8961.9|8982|8967|8982|8967|8976.9|8961.9|2
1626312900000|2021-07-15 01:35:00|8980.5|8965.5|8979.5|8964.5|8980.5|8965.5|8979.5|8964.5|11
1626313200000|2021-07-15 01:40:00|8980|8965|8985.5|8970.5|8987|8972|8980|8965|33
1626313500000|2021-07-15 01:45:00|8986.4|8971.4|8987.9|8972.9|8988|8973|8986.4|8971.4|6
1626313800000|2021-07-15 01:50:00|8988|8973|8991.3|8976.3|8993.3|8978.3|8988|8973|14
1626314100000|2021-07-15 01:55:00|8992.3|8977.3|8985.5|8970.5|8992.3|8977.3|8985.5|8970.5|9
1626314400000|2021-07-15 02:00:00|8986.4|8971.4|8991.4|8976.4|8992.3|8977.3|8986.4|8971.4|5
1626314700000|2021-07-15 02:05:00|8990.9|8975.9|8989.4|8974.4|8990.9|8975.9|8989.4|8974.4|4
1626315000000|2021-07-15 02:10:00|8989.9|8974.9|8993.8|8978.8|8993.8|8978.8|8989.4|8974.4|6
1626315300000|2021-07-15 02:15:00|8994.4|8979.4|8997.9|8982.9|8998.9|8983.9|8994.4|8979.4|17
1626315600000|2021-07-15 02:20:00|8998.4|8983.4|8998.4|8983.4|8998.9|8983.9|8998.4|8983.4|6
1626315900000|2021-07-15 02:25:00|8997.9|8982.9|8996.9|8981.9|8997.9|8982.9|8996.9|8981.9|6
1626316200000|2021-07-15 02:30:00|8995.9|8980.9|8996.4|8981.4|8996.9|8981.9|8995.4|8980.4|21
1626316500000|2021-07-15 02:35:00|8996.5|8981.5|8996.9|8981.9|8998.9|8983.9|8996.5|8981.5|25
1626316800000|2021-07-15 02:40:00|8997.4|8982.4|8990.4|8975.4|8997.4|8982.4|8986.4|8971.4|20
1626317100000|2021-07-15 02:45:00|8988.5|8973.5|8991.4|8976.4|8991.4|8976.4|8984.5|8969.5|6
1626317400000|2021-07-15 02:50:00|8991.9|8976.9|8996.9|8981.9|8996.9|8981.9|8991.9|8976.9|3
1626317700000|2021-07-15 02:55:00|8996.4|8981.4|8994.9|8979.9|8996.4|8981.4|8994.4|8979.4|1
1626318000000|2021-07-15 03:00:00|8994|8979|8990.9|8975.9|8994|8979|8989.9|8974.9|12
1626318300000|2021-07-15 03:05:00|8988.9|8973.9|8978.5|8963.5|8989.9|8974.9|8978.5|8963.5|23
1626318600000|2021-07-15 03:10:00|8981.3|8966.3|8982|8967|8982|8967|8981.3|8966.3|7
1626318900000|2021-07-15 03:15:00|8983.4|8968.4|8983.9|8968.9|8983.9|8968.9|8983.4|8968.4|6
1626319200000|2021-07-15 03:20:00|8983.4|8968.4|8986.4|8971.4|8986.9|8971.9|8982.4|8967.4|6
1626319500000|2021-07-15 03:25:00|8986.8|8971.8|8984.3|8969.3|8987.8|8972.8|8982.9|8967.9|18
1626319800000|2021-07-15 03:30:00|8984.8|8969.8|8988.3|8973.3|8988.3|8973.3|8983.9|8968.9|21
1626320100000|2021-07-15 03:35:00|8985.9|8970.9|8985.3|8970.3|8985.9|8970.9|8982.9|8967.9|19
1626320400000|2021-07-15 03:40:00|8985.8|8970.8|8986.8|8971.8|8986.8|8971.8|8985.8|8970.8|0
1626320700000|2021-07-15 03:45:00|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|1
1626321000000|2021-07-15 03:50:00|8986.8|8971.8|8987.3|8972.3|8987.3|8972.3|8986.8|8971.8|0
1626321600000|2021-07-15 04:00:00|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|1
1626321900000|2021-07-15 04:05:00|8989.3|8974.3|8991.2|8976.2|8991.3|8976.3|8989.3|8974.3|8
1626322200000|2021-07-15 04:10:00|8991.7|8976.7|8992.1|8977.1|8992.1|8977.1|8991.7|8976.7|9
1626322500000|2021-07-15 04:15:00|8993.1|8978.1|8992.1|8977.1|8993.1|8978.1|8992.1|8977.1|10
1626322800000|2021-07-15 04:20:00|||||||||1
1626323400000|2021-07-15 04:30:00|8992.6|8977.6|8992.6|8977.6|8993|8978|8992.6|8977.6|3
1626323700000|2021-07-15 04:35:00|8993.1|8978.1|8992.6|8977.6|8993.1|8978.1|8992.6|8977.6|1
1626324000000|2021-07-15 04:40:00|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|3
1626324300000|2021-07-15 04:45:00|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|8990.7|8975.7|1
1626325800000|2021-07-15 05:10:00|8995|8980|8995.1|8980.1|8995.1|8980.1|8995|8980|14
1626326100000|2021-07-15 05:15:00|8995.5|8980.5|8993.6|8978.6|8995.5|8980.5|8993.6|8978.6|7
1626326400000|2021-07-15 05:20:00|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|3
1626326700000|2021-07-15 05:25:00|8992.7|8977.7|8993.1|8978.1|8993.6|8978.6|8992.7|8977.7|11
1626327000000|2021-07-15 05:30:00|8992.6|8977.6|8984.7|8969.7|8992.6|8977.6|8980.2|8965.2|15
1626327300000|2021-07-15 05:35:00|8986.7|8971.7|8983.7|8968.7|8987.7|8972.7|8983.7|8968.7|2
1626327600000|2021-07-15 05:40:00|8985.6|8970.6|8987.7|8972.7|8988.2|8973.2|8985.6|8970.6|23
1626327900000|2021-07-15 05:45:00|8988.6|8973.6|8984|8969|8988.6|8973.6|8983.5|8968.5|14
1626328200000|2021-07-15 05:50:00|8983.5|8968.5|8980|8965|8983.5|8968.5|8978.1|8963.1|9
1626328500000|2021-07-15 05:55:00|8979.6|8964.6|8972.2|8957.2|8979.6|8964.6|8972.2|8957.2|31
1626328800000|2021-07-15 06:00:00|8974.1|8959.1|8978.6|8963.6|8979.1|8964.1|8973.7|8958.7|29
1626329100000|2021-07-15 06:05:00|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8977.6|8962.6|4
1626329400000|2021-07-15 06:10:00|8979.6|8964.6|8976.2|8961.2|8980.6|8965.6|8975.2|8960.2|16
1626329700000|2021-07-15 06:15:00|8976.7|8961.7|8973.1|8958.1|8976.7|8961.7|8972.6|8957.6|7
1626330000000|2021-07-15 06:20:00|8973.2|8958.2|8977.2|8962.2|8977.2|8962.2|8971.2|8956.2|5
1626330300000|2021-07-15 06:25:00|8977.1|8962.1|8968.2|8953.2|8977.6|8962.6|8966.2|8951.2|6
1626330600000|2021-07-15 06:30:00|8963.2|8948.2|8965.7|8950.7|8965.7|8950.7|8962.7|8947.7|25
1626330900000|2021-07-15 06:35:00|8967.1|8952.1|8962.7|8947.7|8967.1|8952.1|8958.7|8943.7|16
1626331200000|2021-07-15 06:40:00|8966.2|8951.2|8980.1|8965.1|8980.1|8965.1|8964.7|8949.7|43
1626331500000|2021-07-15 06:45:00|8978.1|8963.1|8971.6|8956.6|8978.6|8963.6|8968.7|8953.7|13
1626331800000|2021-07-15 06:50:00|8971.1|8956.1|8971.1|8956.1|8972.1|8957.1|8968.6|8953.6|2
1626332100000|2021-07-15 06:55:00|8971.6|8956.6|8971.2|8956.2|8975.7|8957.1|8967.7|8950.5|12
1626332400000|2021-07-15 07:00:00|8971.7|8956.7|8972.2|8957.2|8972.2|8957.2|8968.7|8953.7|2
1626332700000|2021-07-15 07:05:00|8971.7|8956.7|8971.7|8956.7|8972.2|8957.2|8969.7|8954.7|8
1626333000000|2021-07-15 07:10:00|8970.2|8955.2|8974.2|8959.2|8976.2|8961.2|8969.2|8954.2|8
1626333300000|2021-07-15 07:15:00|8977.1|8962.1|8977.1|8962.1|8978.1|8963.1|8977.1|8962.1|0
1626333600000|2021-07-15 07:20:00|8975.6|8960.6|8974.1|8959.1|8975.6|8960.6|8974.1|8959.1|3
1626333900000|2021-07-15 07:25:00|8973.1|8958.1|8962.6|8947.6|8973.1|8958.1|8962.6|8947.6|11
1626334200000|2021-07-15 07:30:00|8965.5|8950.5|8968.1|8953.1|8968.1|8953.1|8959.1|8944.1|15
1626334500000|2021-07-15 07:35:00|8966.7|8951.7|8969.6|8954.6|8970|8955|8966.2|8951.2|1
1626334800000|2021-07-15 07:40:00|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|1
1626335100000|2021-07-15 07:45:00|8969.6|8954.6|8973.6|8958.6|8973.6|8958.6|8969.6|8954.6|2
1626335400000|2021-07-15 07:50:00|8972.6|8957.6|8972.6|8957.6|8973.6|8958.6|8972.1|8957.1|3
1626335700000|2021-07-15 07:55:00|8972.1|8957.1|8974.6|8959.6|8974.6|8959.6|8969.6|8954.6|7
1626336000000|2021-07-15 08:00:00|8974.1|8959.1|8971.6|8956.6|8974.1|8959.1|8970.1|8955.1|12
1626336300000|2021-07-15 08:05:00|8972.6|8957.6|8965.1|8950.1|8972.6|8957.6|8965.1|8950.1|57
1626336600000|2021-07-15 08:10:00|8966.1|8951.1|8966.6|8951.6|8968.1|8953.1|8962.6|8947.6|30
1626336900000|2021-07-15 08:15:00|8963.6|8948.6|8961.1|8946.1|8963.6|8948.6|8955.7|8940.7|58
1626337200000|2021-07-15 08:20:00|8961.6|8946.6|8967.6|8952.6|8968.1|8953.1|8961.6|8946.6|38
1626337500000|2021-07-15 08:25:00|8967.1|8952.1|8970.6|8955.6|8971.1|8956.1|8967.1|8952.1|20
1626337800000|2021-07-15 08:30:00|8971.6|8956.6|8979.1|8964.1|8979.9|8964.9|8971.6|8956.6|22
1626338100000|2021-07-15 08:35:00|8980.5|8965.5|8983.1|8968.1|8987.6|8972.6|8980|8965|76
1626338700000|2021-07-15 08:45:00|8983.6|8968.6|8984.6|8969.6|8984.6|8969.6|8983.6|8968.6|0
1626339000000|2021-07-15 08:50:00|8985|8970|8984.1|8969.1|8986.1|8971.1|8983.1|8968.1|7
1626339300000|2021-07-15 08:55:00|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8983.6|8968.6|2
1626339600000|2021-07-15 09:00:00|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8980.6|8965.6|14
1626339900000|2021-07-15 09:05:00|8985.1|8970.1|8984.9|8969.9|8987.6|8972.6|8982.6|8967.6|32
1626340200000|2021-07-15 09:10:00|8985.4|8970.4|8982.5|8967.5|8985.4|8970.4|8981|8966|8
1626340500000|2021-07-15 09:15:00|8981.5|8966.5|8978.4|8963.4|8981.5|8966.5|8978|8963|12
1626340800000|2021-07-15 09:20:00|8978|8963|8981.4|8966.4|8981.9|8966.9|8977.9|8962.9|6
1626341100000|2021-07-15 09:25:00|8981.9|8966.9|8982.4|8967.4|8982.4|8967.4|8981.9|8966.9|0
1626341400000|2021-07-15 09:30:00|8985.3|8970.3|8981.8|8966.8|8985.8|8970.8|8981.8|8966.8|10
1626341700000|2021-07-15 09:35:00|8981.4|8966.4|8982.3|8967.3|8982.3|8967.3|8981.4|8966.4|0
1626342000000|2021-07-15 09:40:00|8982.4|8967.4|8981.4|8966.4|8982.9|8967.9|8981.4|8966.4|8
1626342300000|2021-07-15 09:45:00|8980.9|8965.9|8980.4|8965.4|8980.9|8965.9|8980.4|8965.4|3
1626342600000|2021-07-15 09:50:00|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|2
1626342900000|2021-07-15 09:55:00|8979.9|8964.9|8980.9|8965.9|8980.9|8965.9|8979.4|8964.4|9
1626343200000|2021-07-15 10:00:00|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1626343500000|2021-07-15 10:05:00|8979.4|8964.4|8974.9|8959.9|8979.4|8964.4|8974.5|8959.5|8
1626343800000|2021-07-15 10:10:00|8974.8|8959.8|8965|8950|8974.8|8959.8|8964|8949|51
1626344100000|2021-07-15 10:15:00|8964.5|8949.5|8966|8951|8966.5|8951.5|8960.5|8945.5|19
1626344400000|2021-07-15 10:20:00|8965.5|8950.5|8962.5|8947.5|8965.5|8950.5|8962.5|8947.5|7
1626344700000|2021-07-15 10:25:00|8962|8947|8957|8942|8965.5|8950.5|8957|8942|73
1626345000000|2021-07-15 10:30:00|8959|8944|8959|8944|8961|8946|8959|8944|4
1626345300000|2021-07-15 10:35:00|8958.5|8943.5|8957.4|8942.4|8959|8944|8956.5|8941.5|3
1626345600000|2021-07-15 10:40:00|8957.9|8942.9|8963.3|8948.3|8963.3|8948.3|8957.4|8942.4|19
1626345900000|2021-07-15 10:45:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8959.4|8944.4|124
1626346200000|2021-07-15 10:50:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8961.8|8946.8|5
1626346500000|2021-07-15 10:55:00|8963.8|8948.8|8965.2|8950.2|8965.2|8950.2|8963.8|8948.8|6
1626346800000|2021-07-15 11:00:00|8964.8|8949.8|8976.3|8961.3|8976.8|8961.8|8964.3|8949.3|46
1626347100000|2021-07-15 11:05:00|8977.2|8962.2|8983.8|8968.8|8983.8|8968.8|8970.4|8955.4|30
1626347400000|2021-07-15 11:10:00|8982.8|8967.8|8988.3|8973.3|8988.3|8973.3|8981.3|8966.3|14
1626347700000|2021-07-15 11:15:00|8987.8|8972.8|8984.8|8969.8|8990.8|8975.8|8984.8|8969.8|39
1626348000000|2021-07-15 11:20:00|8984.4|8969.4|8984.8|8969.8|8986.3|8971.3|8982.8|8967.8|7
1626348300000|2021-07-15 11:25:00|8985.3|8970.3|8981.4|8966.4|8985.3|8970.3|8981.4|8966.4|29
1626348600000|2021-07-15 11:30:00|8981.9|8966.9|8982|8967|8982|8967|8981.5|8966.5|15
1626348900000|2021-07-15 11:35:00|8981.9|8966.9|8986.4|8971.4|8986.4|8971.4|8981.9|8966.9|10
1626349200000|2021-07-15 11:40:00|8986.3|8971.3|8987.8|8972.8|8987.8|8972.8|8984.9|8969.9|9
1626349500000|2021-07-15 11:45:00|8987.3|8972.3|8989.8|8974.8|8989.8|8974.8|8987.3|8972.3|1
1626349800000|2021-07-15 11:50:00|8990.2|8975.2|8987.9|8972.9|8994.7|8979.7|8987.9|8972.9|47
1626350100000|2021-07-15 11:55:00|8987.4|8972.4|8985|8970|8987.4|8972.4|8980.4|8965.4|9
1626350400000|2021-07-15 12:00:00|8986.4|8971.4|8982.5|8967.5|8993.8|8978.8|8977.7|8962.7|136
1626350700000|2021-07-15 12:05:00|8982.1|8967.1|8977.2|8962.2|8985.5|8970.5|8971.8|8956.8|105
1626351000000|2021-07-15 12:10:00|8977.1|8962.1|8970.2|8955.2|8977.1|8962.1|8968.2|8953.2|38
1626351300000|2021-07-15 12:15:00|8971.8|8956.8|8966.7|8951.7|8979.2|8964.2|8966.7|8951.7|34
1626351600000|2021-07-15 12:20:00|8966.6|8951.6|8965.3|8950.3|8971.3|8956.3|8959.8|8944.8|51
1626351900000|2021-07-15 12:25:00|8966.8|8951.8|8963.3|8948.3|8968.3|8953.3|8960.8|8945.8|61
1626352200000|2021-07-15 12:30:00|8966.8|8951.8|8967|8952|8971|8956|8947.9|8932.9|275
1626352500000|2021-07-15 12:35:00|8966.5|8951.5|8961.5|8946.5|8970.4|8955.4|8956.5|8941.5|160
1626352800000|2021-07-15 12:40:00|8961.1|8946.1|8948.1|8933.1|8966|8951|8948.1|8933.1|113
1626353100000|2021-07-15 12:45:00|8946.1|8931.1|8944.6|8929.6|8946.1|8931.1|8930.8|8915.8|72
1626353400000|2021-07-15 12:50:00|8946.1|8931.1|8947.1|8932.1|8948.1|8933.1|8941.7|8926.7|19
1626353700000|2021-07-15 12:55:00|8947.6|8932.6|8941.2|8926.2|8947.6|8932.6|8937.2|8922.2|26
1626354000000|2021-07-15 13:00:00|8940.3|8925.3|8950.1|8935.1|8950.1|8935.1|8937.2|8922.2|63
1626354300000|2021-07-15 13:05:00|8950.6|8935.6|8953.5|8938.5|8953.5|8938.5|8946.5|8931.5|156
1626354600000|2021-07-15 13:10:00|8956|8941|8977.9|8962.9|8977.9|8962.9|8955.6|8940.6|107
1626354900000|2021-07-15 13:15:00|8976.9|8961.9|8970.4|8955.4|8976.9|8961.9|8966.5|8951.5|95
1626355200000|2021-07-15 13:20:00|8969.5|8954.5|8960|8945|8970.9|8955.9|8958.6|8943.6|37
1626355500000|2021-07-15 13:25:00|8960.5|8945.5|8947.7|8932.7|8960.6|8945.6|8947.7|8932.7|40
1626355800000|2021-07-15 13:30:00|8947.1|8932.1|8951.5|8936.5|8965.5|8950.5|8943|8928|246
1626356100000|2021-07-15 13:35:00|8950.5|8935.5|8941.6|8926.6|8954.6|8939.6|8935.6|8920.6|178
1626356400000|2021-07-15 13:40:00|8940.2|8925.2|8948.3|8933.3|8950.8|8935.8|8932.7|8917.7|139
1626356700000|2021-07-15 13:45:00|8949.3|8934.3|8944.3|8929.3|8949.3|8934.3|8937.7|8922.7|126
1626357000000|2021-07-15 13:50:00|8943.9|8928.9|8942.9|8927.9|8944.8|8929.8|8928.9|8913.9|157
1626357300000|2021-07-15 13:55:00|8943.4|8928.4|8963.7|8948.7|8963.7|8948.7|8943.4|8928.4|87
1626357600000|2021-07-15 14:00:00|8963.6|8948.6|8973.1|8958.1|8974.1|8959.1|8963.6|8948.6|93
1626357900000|2021-07-15 14:05:00|8972.6|8957.6|8965.6|8950.6|8976|8961|8961.6|8946.6|166
1626358200000|2021-07-15 14:10:00|8965.1|8950.1|8966.1|8951.1|8971.6|8956.6|8961.6|8946.6|113
1626358500000|2021-07-15 14:15:00|8966|8951|8961.6|8946.6|8972.5|8957.5|8961.1|8946.1|124
1626358800000|2021-07-15 14:20:00|8962.5|8947.5|8959.2|8944.2|8965.1|8950.1|8956.2|8941.2|90
1626359100000|2021-07-15 14:25:00|8958.7|8943.7|8968.2|8953.2|8968.2|8953.2|8955.4|8940.4|110
1626359400000|2021-07-15 14:30:00|8968.7|8953.7|8968.3|8953.3|8970.2|8955.2|8964.7|8949.7|154
1626359700000|2021-07-15 14:35:00|8967.3|8952.3|8957.3|8942.3|8967.7|8952.7|8952.7|8937.7|240
1626360000000|2021-07-15 14:40:00|8957.8|8942.8|8944.9|8929.9|8957.8|8942.8|8944.9|8929.9|132
1626360300000|2021-07-15 14:45:00|8944.5|8929.5|8941|8926|8945.9|8930.9|8937.5|8922.5|111
1626360600000|2021-07-15 14:50:00|8940|8925|8936|8921|8944|8929|8936|8921|69
1626360900000|2021-07-15 14:55:00|8937|8922|8955.9|8940.9|8955.9|8940.9|8937|8922|44
1626361200000|2021-07-15 15:00:00|8956.4|8941.4|8949.5|8934.5|8963.3|8948.3|8949|8934|101
1626361500000|2021-07-15 15:05:00|8949|8934|8960.8|8945.8|8962.4|8947.4|8949|8934|37
1626361800000|2021-07-15 15:10:00|8961|8946|8964.9|8949.9|8969.3|8954.3|8961|8946|71
1626362100000|2021-07-15 15:15:00|8965.4|8950.4|8964.8|8949.8|8966.9|8951.9|8958.9|8943.9|114
1626362400000|2021-07-15 15:20:00|8964.3|8949.3|8964.3|8949.3|8965.8|8950.8|8962.4|8947.4|56
1626362700000|2021-07-15 15:25:00|8963.3|8948.3|8965.9|8950.9|8967.3|8952.3|8958.8|8943.8|90
1626363000000|2021-07-15 15:30:00|8965.4|8950.4|8960.9|8945.9|8965.4|8950.4|8960.9|8945.9|44
1626363300000|2021-07-15 15:35:00|8961|8946|8971.3|8956.3|8974.3|8959.3|8961|8946|53
1626363600000|2021-07-15 15:40:00|8971.8|8956.8|8974.3|8959.3|8975.3|8960.3|8971.8|8956.8|52
1626363900000|2021-07-15 15:45:00|8974.8|8959.8|8962.7|8947.7|8975.8|8960.8|8960.3|8945.3|56
1626364200000|2021-07-15 15:50:00|8963.2|8948.2|8966.3|8951.3|8970.2|8955.2|8960.7|8945.7|29
1626364500000|2021-07-15 15:55:00|8967.3|8952.3|8955.4|8940.4|8967.4|8952.4|8953.4|8938.4|66
1626364800000|2021-07-15 16:00:00|8951.4|8936.4|8963.9|8948.9|8963.9|8948.9|8951.4|8936.4|108
1626365100000|2021-07-15 16:05:00|8963.8|8948.8|8956.9|8941.9|8963.8|8948.8|8956.8|8941.8|82
1626365400000|2021-07-15 16:10:00|8955.9|8940.9|8957.4|8942.4|8962.4|8947.4|8952.9|8937.9|112
1626365700000|2021-07-15 16:15:00|8957.9|8942.9|8949.5|8934.5|8957.9|8942.9|8948|8933|81
1626366000000|2021-07-15 16:20:00|8950|8935|8952|8937|8954.5|8939.5|8947|8932|73
1626366300000|2021-07-15 16:25:00|8950.6|8935.6|8952|8937|8954.5|8939.5|8947.6|8932.6|68
1626366600000|2021-07-15 16:30:00|8950.1|8935.1|8947|8932|8951.5|8936.5|8947|8932|37
1626366900000|2021-07-15 16:35:00|8946|8931|8945.5|8930.5|8948.5|8933.5|8943.5|8928.5|56
1626367200000|2021-07-15 16:40:00|8946|8931|8952.9|8937.9|8952.9|8937.9|8942.4|8927.4|42
1626367500000|2021-07-15 16:45:00|8952.4|8937.4|8945|8930|8956.5|8941.5|8945|8930|47
1626367800000|2021-07-15 16:50:00|8944.5|8929.5|8940.5|8925.5|8948|8933|8940.5|8925.5|73
1626368100000|2021-07-15 16:55:00|8941|8926|8950.4|8935.4|8954.4|8939.4|8941|8926|44
1626368400000|2021-07-15 17:00:00|8949.9|8934.9|8950.9|8935.9|8952.8|8937.8|8945.9|8930.9|21
1626368700000|2021-07-15 17:05:00|8950.8|8935.8|8950.3|8935.3|8950.8|8935.8|8946.9|8931.9|32
1626369000000|2021-07-15 17:10:00|8949.9|8934.9|8948.3|8933.3|8953.3|8938.3|8948.3|8933.3|34
1626369300000|2021-07-15 17:15:00|8946.8|8931.8|8950.8|8935.8|8951.7|8936.7|8946.8|8931.8|34
1626369600000|2021-07-15 17:20:00|8951.3|8936.3|8951.8|8936.8|8954.3|8939.3|8950.8|8935.8|49
1626369900000|2021-07-15 17:25:00|8952.3|8937.3|8953.4|8938.4|8954.3|8939.3|8951.8|8936.8|57
1626370200000|2021-07-15 17:30:00|8952.9|8937.9|8941.4|8926.4|8954.8|8939.8|8940.4|8925.4|71
1626370500000|2021-07-15 17:35:00|8941.9|8926.9|8938.9|8923.9|8942.3|8927.3|8938.4|8923.4|41
1626370800000|2021-07-15 17:40:00|8938.8|8923.8|8930.9|8915.9|8938.8|8923.8|8928.4|8913.4|61
1626371100000|2021-07-15 17:45:00|8930.4|8915.4|8931.9|8916.9|8933.9|8918.9|8929.5|8914.5|70
1626371400000|2021-07-15 17:50:00|8933.4|8918.4|8931.4|8916.4|8937.9|8922.9|8930.4|8915.4|53
1626371700000|2021-07-15 17:55:00|8931.9|8916.9|8932.9|8917.9|8934.9|8919.9|8930.4|8915.4|43
1626372000000|2021-07-15 18:00:00|8933.4|8918.4|8920.9|8905.9|8936.4|8921.4|8920.4|8905.4|84
1626372300000|2021-07-15 18:05:00|8920.5|8905.5|8913.4|8898.4|8923.4|8908.4|8910.4|8895.4|153
1626372600000|2021-07-15 18:10:00|8912.9|8897.9|8916.9|8901.9|8920.4|8905.4|8898|8883|761
1626372900000|2021-07-15 18:15:00|8917.4|8902.4|8924.4|8909.4|8926.9|8911.9|8916.9|8901.9|203
1626397200000|2021-07-16 01:00:00|8912.8|8897.8|8951.1|8936.1|8951.1|8936.1|8912.8|8896.8|81
1626397500000|2021-07-16 01:05:00|8951.2|8936.2|8946.8|8931.8|8951.2|8936.2|8946.7|8931.7|19
1626397800000|2021-07-16 01:10:00|8946.3|8931.3|8945.8|8930.8|8948.7|8933.7|8944.8|8929.8|11
1626398100000|2021-07-16 01:15:00|8946.2|8931.2|8945.7|8930.7|8953.2|8938.2|8945.7|8930.7|48
1626398400000|2021-07-16 01:20:00|8945.2|8930.2|8949.7|8934.7|8949.7|8934.7|8944.2|8929.2|1
1626398700000|2021-07-16 01:25:00|8947.2|8932.2|8950.6|8935.6|8950.6|8935.6|8947.2|8932.2|2
1626399000000|2021-07-16 01:30:00|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8950.6|8935.6|1
1626399300000|2021-07-16 01:35:00|8950.6|8935.6|8951.8|8936.8|8951.8|8936.8|8950.1|8935.1|4
1626399600000|2021-07-16 01:40:00|8953.3|8938.3|8947.9|8932.9|8953.3|8938.3|8947.9|8932.9|7
1626399900000|2021-07-16 01:45:00|8949.4|8934.4|8943.7|8928.7|8950.4|8935.4|8941.1|8926.1|16
1626400200000|2021-07-16 01:50:00|8948.1|8933.1|8951.1|8936.1|8951.1|8936.1|8948.1|8933.1|9
1626400500000|2021-07-16 01:55:00|8951.6|8936.6|8957.5|8942.5|8957.5|8942.5|8951.6|8936.6|37
1626400800000|2021-07-16 02:00:00|8957.6|8942.6|8958|8943|8958.5|8943.5|8957.6|8942.6|1
1626401400000|2021-07-16 02:10:00|8957.7|8942.7|8951.5|8936.5|8957.7|8942.7|8951.5|8936.5|7
1626401700000|2021-07-16 02:15:00|8952|8937|8951.5|8936.5|8952|8937|8951.5|8936.5|0
1626402000000|2021-07-16 02:20:00|8951|8936|8949.5|8934.5|8951|8936|8949.5|8934.5|2
1626402300000|2021-07-16 02:25:00|8949|8934|8947.2|8932.2|8949.6|8934.6|8946.2|8931.2|0
1626402600000|2021-07-16 02:30:00|8947.7|8932.7|8949.6|8934.6|8951.5|8936.5|8947.7|8932.7|7
1626402900000|2021-07-16 02:35:00|8951|8936|8949.6|8934.6|8951.1|8936.1|8948.6|8933.6|1
1626403200000|2021-07-16 02:40:00|8949.7|8934.7|8955|8940|8955|8940|8949.7|8934.7|1
1626403800000|2021-07-16 02:50:00|8954.5|8939.5|8957|8942|8957|8942|8954.5|8939.5|0
1626404100000|2021-07-16 02:55:00|8955.6|8940.6|8954.1|8939.1|8955.6|8940.6|8953.6|8938.6|0
1626404400000|2021-07-16 03:00:00|8956|8941|8960.4|8945.4|8964|8949|8956|8941|37
1626404700000|2021-07-16 03:05:00|||||||||1
1626405000000|2021-07-16 03:10:00|8961.9|8946.9|8956.1|8941.1|8961.9|8946.9|8955.6|8940.6|2
1626405300000|2021-07-16 03:15:00|8954.7|8939.7|8959.1|8944.1|8959.5|8944.5|8954.6|8939.6|2
1626405600000|2021-07-16 03:20:00|8959.5|8944.5|8960|8945|8960|8945|8958|8943|3
1626405900000|2021-07-16 03:25:00|8959.6|8944.6|8958.6|8943.6|8959.6|8944.6|8958.1|8943.1|1
1626406200000|2021-07-16 03:30:00|8959.1|8944.1|8961|8946|8961|8946|8958.1|8943.1|2
1626406500000|2021-07-16 03:35:00|8962|8947|8962.5|8947.5|8962.5|8947.5|8961.5|8946.5|5
1626406800000|2021-07-16 03:40:00|8963|8948|8964.9|8949.9|8965.4|8950.4|8963|8948|13
1626407100000|2021-07-16 03:45:00|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8962.6|8947.6|1
1626407400000|2021-07-16 03:50:00|8965|8950|8966|8951|8966|8951|8965|8950|2
1626407700000|2021-07-16 03:55:00|8965.9|8950.9|8961.6|8946.6|8965.9|8950.9|8960.1|8945.1|1
1626408000000|2021-07-16 04:00:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1626408300000|2021-07-16 04:05:00|8961.9|8946.9|8958.1|8943.1|8961.9|8946.9|8957.6|8942.6|5
1626408600000|2021-07-16 04:10:00|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1626408900000|2021-07-16 04:15:00|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|1
1626409200000|2021-07-16 04:20:00|8955.1|8940.1|8954.1|8939.1|8955.1|8940.1|8953.6|8938.6|1
1626409500000|2021-07-16 04:25:00|8955.6|8940.6|8964|8949|8965|8949|8955.6|8940|3
1626409800000|2021-07-16 04:30:00|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1626410100000|2021-07-16 04:35:00|8964|8949|8963.5|8948.5|8964|8949|8963.5|8948.5|3
1626410700000|2021-07-16 04:45:00|8964|8949|8964|8949|8964|8949|8964|8949|2
1626411300000|2021-07-16 04:55:00|8963.1|8948.1|8962.1|8947.1|8964|8949|8962.1|8947.1|0
1626411600000|2021-07-16 05:00:00|8961.6|8946.6|8958.6|8943.6|8961.6|8946.6|8958.6|8943.6|11
1626411900000|2021-07-16 05:05:00|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|0
1626412200000|2021-07-16 05:10:00|||||||||1
1626412500000|2021-07-16 05:15:00|8958.6|8943.6|8960.1|8945.1|8960.1|8945.1|8958.6|8943.6|3
1626412800000|2021-07-16 05:20:00|8960.6|8945.6|8960.6|8945.6|8961.6|8946.6|8960.6|8945.6|1
1626413100000|2021-07-16 05:25:00|8960.1|8945.1|8961.1|8946.1|8961.1|8946.1|8960.1|8945.1|0
1626413400000|2021-07-16 05:30:00|8960.2|8945.2|8959.6|8944.6|8960.2|8945.2|8958.1|8943.1|1
1626413700000|2021-07-16 05:35:00|8959.1|8944.1|8956.6|8941.6|8959.1|8944.1|8956.6|8941.6|3
1626414000000|2021-07-16 05:40:00|8954.1|8939.1|8949.1|8934.1|8954.1|8939.1|8943.1|8928.1|64
1626414300000|2021-07-16 05:45:00|8948.6|8933.6|8946.6|8931.6|8952.6|8937.6|8946.6|8931.6|2
1626414600000|2021-07-16 05:50:00|8946.1|8931.1|8947.6|8932.6|8947.6|8932.6|8946.1|8931.1|0
1626414900000|2021-07-16 05:55:00|8946.6|8931.6|8932.6|8917.6|8946.6|8931.6|8932.6|8917.6|51
1626415200000|2021-07-16 06:00:00|8932.1|8917.1|8887.7|8872.7|8935.6|8918.6|8887.7|8866.4|163
1626415500000|2021-07-16 06:05:00|8888.2|8873.2|8898.7|8883.7|8914.4|8883.7|8888.2|8871.4|30
1626415800000|2021-07-16 06:10:00|8899.1|8884.1|8914.2|8899.2|8921.4|8899.2|8899.1|8878.4|33
1626416100000|2021-07-16 06:15:00|8918.9|8903.9|8950.1|8935.1|8950.1|8935.1|8918.9|8903.9|43
1626416400000|2021-07-16 06:20:00|8951|8936|8944.1|8929.1|8951.6|8936.6|8942.6|8927.6|25
1626416700000|2021-07-16 06:25:00|8943.6|8928.6|8952|8937|8959|8944|8943.6|8928.6|41
1626417000000|2021-07-16 06:30:00|8952.1|8937.1|8950|8935|8957.9|8942.9|8947.5|8932.5|19
1626417300000|2021-07-16 06:35:00|8949.5|8934.5|8949.1|8934.1|8950.1|8935.1|8943.1|8928.1|3
1626417600000|2021-07-16 06:40:00|8948.6|8933.6|8952.1|8937.1|8956.9|8941.9|8948.6|8933.6|9
1626417900000|2021-07-16 06:45:00|8956.4|8941.4|8959.8|8944.8|8961.3|8946.3|8953.5|8938.5|40
1626418200000|2021-07-16 06:50:00|8959.3|8944.3|8954|8939|8961.8|8946.8|8952.5|8937.5|19
1626418500000|2021-07-16 06:55:00|8954.5|8939.5|8955.8|8940.8|8957.9|8942.9|8951|8936|13
1626418800000|2021-07-16 07:00:00|8955.3|8940.3|8952.5|8937.5|8955.8|8940.8|8952.5|8937.5|2
1626419100000|2021-07-16 07:05:00|8952|8937|8956.4|8941.4|8956.4|8941.4|8952|8937|6
1626419400000|2021-07-16 07:10:00|8956|8941|8956.4|8941.4|8956.4|8941.4|8956|8941|0
1626419700000|2021-07-16 07:15:00|8956.9|8941.9|8952|8937|8956.9|8941.9|8951.5|8936.5|7
1626420000000|2021-07-16 07:20:00|8952.5|8937.5|8954|8939|8954.4|8939.4|8952.5|8937.5|4
1626420300000|2021-07-16 07:25:00|8954.4|8939.4|8955.9|8940.9|8957.9|8942.9|8954|8939|0
1626420600000|2021-07-16 07:30:00|8955|8940|8951.5|8936.5|8955|8940|8951|8936|21
1626420900000|2021-07-16 07:35:00|8951.6|8936.6|8952|8937|8952|8937|8951.6|8936.6|15
1626421200000|2021-07-16 07:40:00|8952.5|8937.5|8943|8928|8952.5|8937.5|8940.5|8925.5|15
1626421500000|2021-07-16 07:45:00|8943.5|8928.5|8934.5|8919.5|8945.5|8930.5|8928.6|8913.6|4
1626421800000|2021-07-16 07:50:00|8935|8920|8931|8916|8946.8|8929|8931|8906.8|10
1626422100000|2021-07-16 07:55:00|8926.5|8911.5|8938.8|8901.3|8939.8|8911.5|8925|8897.8|5
1626422400000|2021-07-16 08:00:00|8938.3|8900.8|8938.1|8913.1|8941.3|8913.1|8935.9|8899.8|10
1626422700000|2021-07-16 08:05:00|8936.6|8911.6|8935.6|8920.6|8940.1|8920.6|8934.5|8911.6|0
1626423000000|2021-07-16 08:10:00|8938.6|8913.6|8936.6|8921.6|8938.6|8921.6|8932.1|8913.6|3
1626423300000|2021-07-16 08:15:00|8937.1|8922.1|8943.6|8928.6|8943.6|8928.6|8937.1|8922.1|1
1626423600000|2021-07-16 08:20:00|8944.1|8929.1|8938.1|8923.1|8945.6|8930.6|8938.1|8923.1|2
1626423900000|2021-07-16 08:25:00|8938.5|8923.5|8938.6|8923.6|8938.6|8923.6|8938.5|8923.5|0
1626424200000|2021-07-16 08:30:00|8938.1|8923.1|8944|8929|8944|8929|8938.1|8923.1|3
1626424500000|2021-07-16 08:35:00|8943|8928|8952.1|8937.1|8952.1|8937.1|8943|8928|5
1626424800000|2021-07-16 08:40:00|8952.5|8937.5|8951.7|8936.7|8953.1|8938.1|8948.7|8933.7|5
1626425100000|2021-07-16 08:45:00|8952.1|8937.1|8951.2|8936.2|8952.1|8937.1|8951.2|8936.2|0
1626425400000|2021-07-16 08:50:00|8951.6|8936.6|8950.6|8935.6|8952.1|8937.1|8948.6|8933.6|3
1626425700000|2021-07-16 08:55:00|8953.5|8938.5|8948.1|8933.1|8956.5|8941.5|8948.1|8933.1|8
1626426000000|2021-07-16 09:00:00|8947.1|8932.1|8940.7|8925.7|8948.1|8933.1|8940.7|8925.7|14
1626426300000|2021-07-16 09:05:00|8937.7|8922.7|8940.6|8925.6|8940.6|8925.6|8937.7|8922.7|4
1626426600000|2021-07-16 09:10:00|8940.5|8925.5|8942.1|8927.1|8944.1|8929.1|8936.7|8921.7|13
1626426900000|2021-07-16 09:15:00|8942.6|8927.6|8942.1|8927.1|8944.6|8929.6|8940.1|8925.1|16
1626427200000|2021-07-16 09:20:00|8944.1|8929.1|8943.1|8928.1|8945.6|8930.6|8940.6|8925.6|1
1626427500000|2021-07-16 09:25:00|8944|8929|8939.2|8924.2|8944.6|8929.6|8939.2|8924.2|4
1626427800000|2021-07-16 09:30:00|8939.7|8924.7|8947.6|8932.6|8949.1|8934.1|8939.7|8924.7|5
1626428100000|2021-07-16 09:35:00|8948.5|8933.5|8950.1|8935.1|8950.6|8935.6|8948.1|8933.1|2
1626428400000|2021-07-16 09:40:00|8949.6|8934.6|8947.6|8932.6|8949.6|8934.6|8947.6|8932.6|2
1626428700000|2021-07-16 09:45:00|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|6
1626429000000|2021-07-16 09:50:00|8944.6|8929.6|8945.1|8930.1|8946.1|8931.1|8944.6|8929.6|1
1626429300000|2021-07-16 09:55:00|8945.6|8930.6|8948.6|8933.6|8948.6|8933.6|8945.6|8930.6|2
1626429600000|2021-07-16 10:00:00|8949.6|8934.6|8950.1|8935.1|8950.1|8935.1|8949.6|8934.6|1
1626429900000|2021-07-16 10:05:00|8949.1|8934.1|8949.1|8934.1|8950.1|8935.1|8949.1|8934.1|2
1626430200000|2021-07-16 10:10:00|8947.1|8932.1|8945.1|8930.1|8947.6|8932.6|8944.6|8929.6|6
1626430500000|2021-07-16 10:15:00|8945|8930|8941.6|8926.6|8945|8930|8939.1|8924.1|4
1626430800000|2021-07-16 10:20:00|8943|8928|8941.6|8926.6|8943|8928|8940.1|8925.1|2
1626431100000|2021-07-16 10:25:00|8942.1|8927.1|8944.1|8929.1|8945.1|8930.1|8942.1|8927.1|1
1626431400000|2021-07-16 10:30:00|8944.5|8929.5|8945.6|8930.6|8947.1|8932.1|8944.1|8929.1|3
1626431700000|2021-07-16 10:35:00|8946.6|8931.6|8947.1|8932.1|8947.6|8932.6|8946.1|8931.1|5
1626432000000|2021-07-16 10:40:00|8947.6|8932.6|8949.6|8934.6|8949.6|8934.6|8947.6|8932.6|1
1626432300000|2021-07-16 10:45:00|8949.1|8934.1|8945.6|8930.6|8949.1|8934.1|8945.6|8930.6|3
1626432600000|2021-07-16 10:50:00|8943.1|8928.1|8942.6|8927.6|8943.1|8928.1|8942.6|8927.6|1
1626432900000|2021-07-16 10:55:00|8943.1|8928.1|8943.6|8928.6|8943.6|8928.6|8943.1|8928.1|1
1626433200000|2021-07-16 11:00:00|8944.1|8929.1|8944.6|8929.6|8944.6|8929.6|8944.1|8929.1|1
1626433500000|2021-07-16 11:05:00|8943.6|8928.6|8943.1|8928.1|8943.6|8928.6|8943.1|8928.1|0
1626433800000|2021-07-16 11:10:00|8942.6|8927.6|8937.6|8922.6|8942.6|8927.6|8937.6|8922.6|1
1626434100000|2021-07-16 11:15:00|8937.7|8922.7|8940.1|8925.1|8940.1|8925.1|8937.7|8922.7|1
1626434400000|2021-07-16 11:20:00|8940.6|8925.6|8941.6|8926.6|8945.1|8930.1|8938.6|8923.6|12
1626434700000|2021-07-16 11:25:00|8942.1|8927.1|8941.6|8926.6|8942.1|8927.1|8941.6|8926.6|0
1626435000000|2021-07-16 11:30:00|8942.1|8927.1|8955.5|8940.5|8955.5|8940.5|8942.1|8927.1|11
1626435300000|2021-07-16 11:35:00|8955.6|8940.6|8956|8941|8960|8945|8953.1|8938.1|30
1626435600000|2021-07-16 11:40:00|8957|8942|8955|8940|8957|8942|8955|8940|8
1626435900000|2021-07-16 11:45:00|8954.5|8939.5|8954|8939|8954.5|8939.5|8954|8939|3
1626436200000|2021-07-16 11:50:00|8954.5|8939.5|8946.5|8931.5|8954.5|8939.5|8943|8928|14
1626436500000|2021-07-16 11:55:00|8950|8935|8957.5|8942.5|8957.5|8942.5|8950|8935|11
1626436800000|2021-07-16 12:00:00|8958|8943|8953.5|8938.5|8961.9|8946.9|8950.5|8935.5|89
1626437100000|2021-07-16 12:05:00|8955|8940|8961.8|8946.8|8962.9|8947.9|8951|8936|59
1626437400000|2021-07-16 12:10:00|8961.9|8946.9|8967.7|8952.7|8967.7|8952.7|8956.9|8941.9|49
1626437700000|2021-07-16 12:15:00|8967.8|8952.8|8967.3|8952.3|8968.8|8953.8|8961.8|8946.8|60
1626438000000|2021-07-16 12:20:00|8967.1|8952.1|8964.4|8949.4|8968.8|8953.8|8963.3|8948.3|58
1626438300000|2021-07-16 12:25:00|8965.4|8950.4|8971.7|8956.7|8972.2|8957.2|8964.8|8949.8|45
1626438600000|2021-07-16 12:30:00|8972.2|8957.2|8971.7|8956.7|8973.7|8958.7|8966.8|8951.8|35
1626438900000|2021-07-16 12:35:00|8972.2|8957.2|8981.2|8966.2|8983.1|8968.1|8972.2|8957.2|122
1626439200000|2021-07-16 12:40:00|8980.7|8965.7|8983.1|8968.1|8983.1|8968.1|8980.3|8965.3|23
1626439500000|2021-07-16 12:45:00|8982.6|8967.6|8984.1|8969.1|8987.5|8972.5|8978.7|8963.7|152
1626439800000|2021-07-16 12:50:00|8984.6|8969.6|8978.1|8963.1|8986.5|8971.5|8978.1|8963.1|61
1626440100000|2021-07-16 12:55:00|8982.6|8967.6|8982.1|8967.1|8987|8972|8982.1|8967.1|133
1626440400000|2021-07-16 13:00:00|8982.6|8967.6|8979.3|8964.3|8983.6|8968.6|8978.9|8963.9|56
1626440700000|2021-07-16 13:05:00|8979.8|8964.8|8979.8|8964.8|8983.2|8968.2|8975.8|8960.8|24
1626441000000|2021-07-16 13:10:00|8979.7|8964.7|8967.3|8952.3|8979.7|8964.7|8962.8|8947.8|87
1626441300000|2021-07-16 13:15:00|8971.8|8956.8|8982.7|8967.7|8982.7|8967.7|8971.8|8956.8|54
1626441600000|2021-07-16 13:20:00|8983.1|8968.1|8980.6|8965.6|8985.6|8970.6|8974.2|8959.2|36
1626441900000|2021-07-16 13:25:00|8981.1|8966.1|8985.6|8970.6|8986.1|8971.1|8979.6|8964.6|37
1626442200000|2021-07-16 13:30:00|8986|8971|8978.5|8963.5|8991.3|8976.3|8976.1|8961.1|238
1626442500000|2021-07-16 13:35:00|8979|8964|8985.4|8970.4|8985.4|8970.4|8979|8964|60
1626442800000|2021-07-16 13:40:00|8986.3|8971.3|8988.8|8973.8|8991.3|8976.3|8985|8970|84
1626443100000|2021-07-16 13:45:00|8989.8|8974.8|8982.5|8967.5|8991.3|8976.3|8982.5|8967.5|93
1626443400000|2021-07-16 13:50:00|8982|8967|8983.1|8968.1|8983.6|8968.6|8977.6|8962.6|111
1626443700000|2021-07-16 13:55:00|8983.6|8968.6|8982.5|8967.5|8988|8973|8982|8967|76
1626444000000|2021-07-16 14:00:00|8982|8967|8983.5|8968.5|8989.9|8974.9|8982|8967|75
1626444300000|2021-07-16 14:05:00|8983|8968|8978.5|8963.5|8987.9|8972.9|8977.6|8962.6|93
1626444600000|2021-07-16 14:10:00|8978|8963|8965.4|8950.4|8978.9|8963.9|8960|8945|186
1626444900000|2021-07-16 14:15:00|8965|8950|8952.7|8937.7|8965|8950|8952.2|8937.2|90
1626445200000|2021-07-16 14:20:00|8953.7|8938.7|8965.2|8950.2|8970.1|8955.1|8953.7|8938.7|69
1626445500000|2021-07-16 14:25:00|8965.7|8950.7|8977.6|8962.6|8977.6|8962.6|8961.7|8946.7|77
1626445800000|2021-07-16 14:30:00|8978.1|8963.1|8980.1|8965.1|8983.1|8968.1|8978.1|8963.1|115
1626446100000|2021-07-16 14:35:00|8980.6|8965.6|8976.1|8961.1|8980.7|8965.7|8974.1|8959.1|58
1626446400000|2021-07-16 14:40:00|8976.6|8961.6|8980.4|8965.4|8983.1|8968.1|8976.6|8961.6|69
1626446700000|2021-07-16 14:45:00|8979.9|8964.9|8983|8968|8983|8968|8977.4|8962.4|35
1626447000000|2021-07-16 14:50:00|8983.5|8968.5|8993.2|8978.2|8995.2|8980.2|8983|8968|221
1626447300000|2021-07-16 14:55:00|8994.2|8979.2|8993.3|8978.3|8996.7|8981.7|8990.3|8975.3|112
1626447600000|2021-07-16 15:00:00|8993.7|8978.7|8992.2|8977.2|8997.7|8982.7|8990.7|8975.7|315
1626447900000|2021-07-16 15:05:00|8992.7|8977.7|8993.8|8978.8|8995.3|8980.3|8991.8|8976.8|37
1626448200000|2021-07-16 15:10:00|8994.3|8979.3|8995.2|8980.2|8999.6|8984.6|8992.7|8977.7|88
1626448500000|2021-07-16 15:15:00|8995.3|8980.3|8987.4|8972.4|8995.3|8980.3|8984.4|8969.4|45
1626448800000|2021-07-16 15:20:00|8988.4|8973.4|8994.7|8979.7|8995.8|8980.8|8988.4|8973.4|40
1626449100000|2021-07-16 15:25:00|8992.3|8977.3|8986.8|8971.8|8993.3|8978.3|8986.2|8971.2|95
1626449400000|2021-07-16 15:30:00|8987.2|8972.2|8991.2|8976.2|8991.7|8976.7|8987.2|8972.2|41
1626449700000|2021-07-16 15:35:00|8990.7|8975.7|8991.1|8976.1|8992.6|8977.6|8990.7|8975.7|28
1626450000000|2021-07-16 15:40:00|8991.6|8976.6|8991.6|8976.6|8994.5|8979.5|8991.6|8976.6|43
1626450300000|2021-07-16 15:45:00|8992.1|8977.1|8988.2|8973.2|8995|8980|8988.2|8973.2|60
1626450600000|2021-07-16 15:50:00|8991.5|8976.5|8991.6|8976.6|8992|8977|8991.1|8976.1|24
1626450900000|2021-07-16 15:55:00|8990.1|8975.1|8987.7|8972.7|8994.5|8979.5|8987.7|8972.7|54
1626451200000|2021-07-16 16:00:00|8988.2|8973.2|8993.6|8978.6|8993.6|8978.6|8985.7|8970.7|31
1626451500000|2021-07-16 16:05:00|8994.5|8979.5|8991.5|8976.5|8994.5|8979.5|8991.5|8976.5|56
1626451800000|2021-07-16 16:10:00|8991|8976|8991.5|8976.5|8992|8977|8988.1|8973.1|25
1626452100000|2021-07-16 16:15:00|8992|8977|8990.4|8975.4|8995.4|8980.4|8990.3|8975.3|70
1626452400000|2021-07-16 16:20:00|8989.9|8974.9|8986|8971|8990|8975|8985.5|8970.5|118
1626452700000|2021-07-16 16:25:00|8987.4|8972.4|8986.1|8971.1|8990|8975|8985.6|8970.6|37
1626453000000|2021-07-16 16:30:00|8988.1|8973.1|8990.6|8975.6|8991.6|8976.6|8986.5|8971.5|26
1626453300000|2021-07-16 16:35:00|8989.7|8974.7|8985.6|8970.6|8990|8975|8985.5|8970.5|24
1626453600000|2021-07-16 16:40:00|8986.5|8971.5|8989.5|8974.5|8989.5|8974.5|8986|8971|36
1626453900000|2021-07-16 16:45:00|8990|8975|8985.6|8970.6|8992|8977|8985.6|8970.6|43
1626454200000|2021-07-16 16:50:00|8986.1|8971.1|8987.1|8972.1|8990.6|8975.6|8986.1|8971.1|23
1626454500000|2021-07-16 16:55:00|8986.6|8971.6|8992|8977|8992|8977|8985.1|8970.1|33
1626454800000|2021-07-16 17:00:00|8992.5|8977.5|8992.5|8977.5|8995|8980|8992|8977|66
1626455100000|2021-07-16 17:05:00|8993.5|8978.5|8994.4|8979.4|8994.4|8979.4|8993|8978|36
1626455400000|2021-07-16 17:10:00|8994.5|8979.5|8993.5|8978.5|8995|8980|8992.5|8977.5|33
1626455700000|2021-07-16 17:15:00|8994|8979|8994|8979|8997.4|8982.4|8993|8978|73
1626456000000|2021-07-16 17:20:00|8993.5|8978.5|8991|8976|8995|8980|8991|8976|73
1626456300000|2021-07-16 17:25:00|8990.9|8975.9|8986.5|8971.5|8990.9|8975.9|8986|8971|80
1626456600000|2021-07-16 17:30:00|8987.5|8972.5|8983|8968|8988.9|8973.9|8983|8968|63
1626456900000|2021-07-16 17:35:00|8981.6|8966.6|8987.9|8972.9|8987.9|8972.9|8979.5|8964.5|62
1626457200000|2021-07-16 17:40:00|8987.4|8972.4|8991.9|8976.9|8993.4|8978.4|8987.4|8972.4|37
1626457500000|2021-07-16 17:45:00|8991.4|8976.4|8990.8|8975.8|8992.8|8977.8|8987.4|8972.4|39
1626457800000|2021-07-16 17:50:00|8990.4|8975.4|8989.9|8974.9|8990.4|8975.4|8985.4|8970.4|35
1626458100000|2021-07-16 17:55:00|8990|8975|8989.6|8974.6|8990.1|8975.1|8984|8969|48
1626458400000|2021-07-16 18:00:00|8989.1|8974.1|8984.5|8969.5|8989.5|8974.5|8984.5|8969.5|65
1626458700000|2021-07-16 18:05:00|8985|8970|8990.5|8975.5|8993|8978|8984|8969|93
1626459000000|2021-07-16 18:10:00|8990|8975|8994|8979|8998|8983|8988|8973|569
1626459300000|2021-07-16 18:15:00|8993.1|8978.1|8996.8|8981.8|8998.2|8983.2|8992.1|8977.1|179
1626459600000|2021-07-16 18:20:00|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|0
1626656400000|2021-07-19 01:00:00|8991.3|8976.3|8980.4|8965.4|8992.1|8976.8|8977.4|8962.4|110
1626656700000|2021-07-19 01:05:00|8974.9|8959.9|8980.4|8965.4|8980.9|8965.9|8974.9|8959.9|25
1626657000000|2021-07-19 01:10:00|8980|8965|8974.9|8959.9|8980.4|8965.4|8973.7|8958.7|24
1626657300000|2021-07-19 01:15:00|8973.4|8958.4|8965.8|8950.8|8973.9|8958.9|8960.4|8945.4|48
1626657600000|2021-07-19 01:20:00|8965.9|8950.9|8960.5|8945.5|8966.9|8951.9|8960.1|8945.1|46
1626657900000|2021-07-19 01:25:00|8961|8946|8958.6|8943.6|8961|8946|8958.6|8943.6|14
1626658200000|2021-07-19 01:30:00|8960|8945|8948.9|8933.9|8960|8945|8945.9|8930.9|108
1626658500000|2021-07-19 01:35:00|8949.2|8934.2|8940.4|8925.4|8949.2|8934.2|8940.4|8925.4|22
1626658800000|2021-07-19 01:40:00|8940.3|8925.3|8930.9|8915.9|8940.3|8925.3|8929.9|8914.9|53
1626659100000|2021-07-19 01:45:00|8931.3|8916.3|8928.9|8913.9|8931.4|8916.4|8928.9|8913.9|44
1626659400000|2021-07-19 01:50:00|8927|8912|8922.7|8907.7|8927|8912|8920.2|8905.2|46
1626659700000|2021-07-19 01:55:00|8922.2|8907.2|8920.1|8905.1|8922.2|8907.2|8916.4|8901.4|70
1626660000000|2021-07-19 02:00:00|8919.1|8904.1|8917.2|8902.2|8921.8|8906.8|8914.2|8899.2|148
1626660300000|2021-07-19 02:05:00|8917.3|8902.3|8913.6|8898.6|8921.3|8906.3|8911.3|8896.3|154
1626660600000|2021-07-19 02:10:00|8914.1|8899.1|8913.2|8898.2|8914.8|8899.8|8907.1|8892.1|101
1626660900000|2021-07-19 02:15:00|8912.2|8897.2|8912.3|8897.3|8913.2|8898.2|8911.8|8896.8|26
1626661200000|2021-07-19 02:20:00|8913.2|8898.2|8913.2|8898.2|8913.7|8898.7|8912.3|8897.3|18
1626661800000|2021-07-19 02:30:00|8913|8898|8910.9|8895.9|8913.2|8898.2|8905.3|8890.3|66
1626662100000|2021-07-19 02:35:00|8910.4|8895.4|8915.7|8900.7|8915.7|8900.7|8910.4|8895.4|9
1626662400000|2021-07-19 02:40:00|8916.2|8901.2|8915.2|8900.2|8925.7|8910.7|8914.7|8899.7|38
1626662700000|2021-07-19 02:45:00|8912.5|8897.5|8915.2|8900.2|8915.2|8900.2|8912|8897|36
1626663000000|2021-07-19 02:50:00|8915.6|8900.6|8918.6|8903.6|8919.1|8904.1|8915.6|8900.6|1
1626663300000|2021-07-19 02:55:00|8919.1|8904.1|8920|8905|8921|8906|8919|8904|0
1626663600000|2021-07-19 03:00:00|8919|8904|8916.4|8901.4|8919.5|8904.5|8914.6|8899.6|4
1626663900000|2021-07-19 03:05:00|8915.5|8900.5|8917|8902|8917|8902|8915.5|8900.5|3
1626664200000|2021-07-19 03:10:00|8917.5|8902.5|8914.1|8899.1|8917.5|8902.5|8913.7|8898.7|7
1626664500000|2021-07-19 03:15:00|8913.6|8898.6|8914.1|8899.1|8914.1|8899.1|8913.1|8898.1|5
1626664800000|2021-07-19 03:20:00|8914.2|8899.2|8914.6|8899.6|8915.1|8900.1|8914.2|8899.2|2
1626665100000|2021-07-19 03:25:00|8914.2|8899.2|8915.6|8900.6|8916.6|8901.6|8914.1|8899.1|3
1626665400000|2021-07-19 03:30:00|8915.2|8900.2|8915.1|8900.1|8915.6|8900.6|8915.1|8900.1|0
1626666300000|2021-07-19 03:45:00|8915.6|8900.6|8917|8902|8917|8902|8915.1|8900.1|1
1626666600000|2021-07-19 03:50:00|8917.4|8902.4|8917.5|8902.5|8917.5|8902.5|8917.4|8902.4|1
1626666900000|2021-07-19 03:55:00|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|0
1626667200000|2021-07-19 04:00:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8917.4|8902.4|3
1626667500000|2021-07-19 04:05:00|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|2
1626668100000|2021-07-19 04:15:00|8918.7|8903.7|8923.8|8908.8|8923.8|8908.8|8917.4|8902.4|8
1626668400000|2021-07-19 04:20:00|8924.2|8909.2|8922.8|8907.8|8924.6|8909.6|8922.8|8907.8|1
1626668700000|2021-07-19 04:25:00|8924.3|8909.3|8923.8|8908.8|8924.3|8909.3|8923.8|8908.8|2
1626669000000|2021-07-19 04:30:00|8925.3|8910.3|8926.3|8911.3|8926.3|8911.3|8925.3|8910.3|1
1626670500000|2021-07-19 04:55:00|8927.3|8912.3|8926.8|8911.8|8927.3|8912.3|8926.8|8911.8|1
1626670800000|2021-07-19 05:00:00|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1626671100000|2021-07-19 05:05:00|8927.3|8912.3|8927.8|8912.8|8927.8|8912.8|8927.3|8912.3|4
1626671400000|2021-07-19 05:10:00|8926.9|8911.9|8926.3|8911.3|8926.9|8911.9|8926.3|8911.3|11
1626672300000|2021-07-19 05:25:00|8925.8|8910.8|8926.3|8911.3|8926.3|8911.3|8925.8|8910.8|0
1626672600000|2021-07-19 05:30:00|8924.5|8909.5|8945.8|8930.8|8946.2|8931.2|8924.5|8909.5|22
1626672900000|2021-07-19 05:35:00|8944.9|8929.9|8964.3|8949.3|8967.2|8952.2|8943.8|8928.8|87
1626673200000|2021-07-19 05:40:00|8964.8|8949.8|8971.5|8956.5|8971.5|8956.5|8964.8|8949.8|45
1626673500000|2021-07-19 05:45:00|8971.1|8956.1|8959.2|8944.2|8971.5|8956.5|8958.3|8943.3|12
1626673800000|2021-07-19 05:50:00|8959.3|8944.3|8951.5|8936.5|8959.3|8944.3|8943.4|8928.4|29
1626674100000|2021-07-19 05:55:00|8952.9|8937.9|8944.5|8929.5|8953|8938|8941.9|8926.9|10
1626674400000|2021-07-19 06:00:00|8944|8929|8946.5|8931.5|8948|8933|8943.5|8928.5|18
1626674700000|2021-07-19 06:05:00|8946|8931|8943.5|8928.5|8946.5|8931.5|8943.5|8928.5|3
1626675000000|2021-07-19 06:10:00|8943.3|8928.3|8932|8917|8943.3|8928.3|8931.5|8916.5|9
1626675300000|2021-07-19 06:15:00|8931.9|8916.9|8923.5|8908.5|8931.9|8916.9|8921.5|8906.5|11
1626675600000|2021-07-19 06:20:00|8923|8908|8930|8915|8936|8921|8923|8908|4
1626675900000|2021-07-19 06:25:00|8929.5|8914.5|8924.5|8909.5|8937.9|8921|8924.5|8909.3|25
1626676200000|2021-07-19 06:30:00|8925|8910|8927.9|8912.9|8930|8915|8925|8910|8
1626676500000|2021-07-19 06:35:00|8927.5|8912.5|8927.4|8912.4|8927.9|8912.9|8923.9|8908.9|4
1626676800000|2021-07-19 06:40:00|8927.9|8912.9|8933.9|8918.9|8933.9|8918.9|8927.9|8912.9|6
1626677100000|2021-07-19 06:45:00|8932.9|8917.9|8935.9|8920.9|8938.4|8923.4|8932.9|8917.9|11
1626677400000|2021-07-19 06:50:00|8936.4|8921.4|8934|8919|8939.4|8924.4|8934|8919|2
1626677700000|2021-07-19 06:55:00|8934.4|8919.4|8931.5|8916.5|8934.5|8919.5|8931.5|8916.5|6
1626678000000|2021-07-19 07:00:00|8930|8915|8929.4|8914.4|8931.5|8916.5|8925|8910|17
1626678300000|2021-07-19 07:05:00|8928.9|8913.9|8925.9|8910.9|8928.9|8913.9|8925.9|8910.9|5
1626678600000|2021-07-19 07:10:00|8925.4|8910.4|8925.4|8910.4|8933.4|8918.4|8925.4|8910.4|14
1626678900000|2021-07-19 07:15:00|8925.7|8910.7|8927|8912|8929.5|8914.5|8925.7|8910.7|3
1626679200000|2021-07-19 07:20:00|||||||||1
1626679500000|2021-07-19 07:25:00|8927.5|8912.5|8927.5|8912.5|8928.6|8913.6|8924|8909|36
1626679800000|2021-07-19 07:30:00|8927|8912|8925|8910|8928.5|8913.5|8922.5|8907.5|9
1626680100000|2021-07-19 07:35:00|8925.5|8910.5|8918.5|8903.5|8925.5|8910.5|8918.5|8903.5|7
1626680400000|2021-07-19 07:40:00|8919|8904|8917.5|8902.5|8919|8904|8917|8902|15
1626680700000|2021-07-19 07:45:00|8917|8902|8920.5|8905.5|8920.5|8905.5|8915.5|8900.5|12
1626681000000|2021-07-19 07:50:00|8922|8907|8921.5|8906.5|8922|8907|8919|8904|2
1626681300000|2021-07-19 07:55:00|8922|8907|8924.6|8909.6|8927.5|8912.5|8922|8907|11
1626681600000|2021-07-19 08:00:00|8924.1|8909.1|8935|8920|8935.5|8920.5|8924.1|8909.1|7
1626681900000|2021-07-19 08:05:00|8934.6|8919.6|8935.5|8920.5|8936|8921|8933.5|8918.5|9
1626682200000|2021-07-19 08:10:00|8935|8920|8937|8922|8937.5|8922.5|8935|8920|1
1626682500000|2021-07-19 08:15:00|8939.5|8924.5|8937|8922|8940.5|8925.5|8935|8920|10
1626682800000|2021-07-19 08:20:00|8935|8920|8932|8917|8935|8920|8932|8917|0
1626683100000|2021-07-19 08:25:00|8931.9|8916.9|8928.5|8913.5|8932|8917|8928.5|8913.5|0
1626683400000|2021-07-19 08:30:00|8928|8913|8927|8912|8929|8914|8922.5|8907.5|15
1626683700000|2021-07-19 08:35:00|8927.4|8912.4|8916|8901|8928|8913|8915|8900|49
1626684000000|2021-07-19 08:40:00|8915.5|8900.5|8906.5|8891.5|8918|8903|8905.5|8890.5|55
1626684300000|2021-07-19 08:45:00|8907|8892|8890.2|8875.2|8908.5|8893.5|8890.2|8875.2|105
1626684600000|2021-07-19 08:50:00|8890.1|8875.1|8890.6|8875.6|8896.1|8881.1|8890.1|8875.1|74
1626684900000|2021-07-19 08:55:00|8891.1|8876.1|8895.7|8880.7|8901.7|8886.7|8890.7|8875.7|43
1626685200000|2021-07-19 09:00:00|8895.2|8880.2|8891.7|8876.7|8895.7|8880.7|8890.2|8875.2|23
1626685500000|2021-07-19 09:05:00|8891.2|8876.2|8894.7|8879.7|8895.2|8880.2|8890.2|8875.2|18
1626685800000|2021-07-19 09:10:00|8894.2|8879.2|8890.7|8875.7|8894.2|8879.2|8889.7|8874.7|2
1626686100000|2021-07-19 09:15:00|8889.8|8874.8|8900.2|8885.2|8900.2|8885.2|8889.7|8874.7|19
1626686400000|2021-07-19 09:20:00|8900.6|8885.6|8902.2|8887.2|8902.2|8887.2|8898.7|8883.7|3
1626686700000|2021-07-19 09:25:00|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|0
1626687000000|2021-07-19 09:30:00|8902.2|8887.2|8908.7|8893.7|8910.7|8895.7|8902.2|8887.2|9
1626687300000|2021-07-19 09:35:00|8914.7|8899.7|8915.6|8900.6|8922.1|8907.1|8909.6|8894.6|56
1626687600000|2021-07-19 09:40:00|8915.1|8900.1|8899.2|8884.2|8915.1|8900.1|8892.6|8877.6|147
1626687900000|2021-07-19 09:45:00|8899.7|8884.7|8903.2|8888.2|8907.7|8892.7|8898.8|8883.8|30
1626688200000|2021-07-19 09:50:00|8902.3|8887.3|8902.7|8887.7|8904.2|8889.2|8902.2|8887.2|7
1626688500000|2021-07-19 09:55:00|8904.7|8889.7|8904.2|8889.2|8905.2|8890.2|8903.7|8888.7|1
1626688800000|2021-07-19 10:00:00|8907.4|8892.4|8904.2|8889.2|8907.4|8892.4|8902.2|8887.2|18
1626689100000|2021-07-19 10:05:00|8902.2|8887.2|8895.7|8880.7|8902.7|8887.7|8894.7|8879.7|14
1626689400000|2021-07-19 10:10:00|8895.3|8880.3|8897.8|8882.8|8897.8|8882.8|8892.3|8877.3|8
1626689700000|2021-07-19 10:15:00|8897.3|8882.3|8897.8|8882.8|8898.8|8883.8|8895.3|8880.3|7
1626690000000|2021-07-19 10:20:00|8897.3|8882.3|8894.8|8879.8|8898.8|8883.8|8894.3|8879.3|4
1626690300000|2021-07-19 10:25:00|8893.4|8878.4|8895.3|8880.3|8895.3|8880.3|8892.8|8877.8|8
1626690600000|2021-07-19 10:30:00|8895.8|8880.8|8896.8|8881.8|8898.8|8883.8|8894.8|8879.8|10
1626690900000|2021-07-19 10:35:00|8896.3|8881.3|8894.3|8879.3|8896.3|8881.3|8892.8|8877.8|9
1626691200000|2021-07-19 10:40:00|8893.8|8878.8|8895.8|8880.8|8896.3|8881.3|8893.8|8878.8|6
1626691500000|2021-07-19 10:45:00|8897.2|8882.2|8897.7|8882.7|8900.1|8885.1|8896.3|8881.3|14
1626691800000|2021-07-19 10:50:00|8897.2|8882.2|8896.7|8881.7|8897.7|8882.7|8896.7|8881.7|1
1626692100000|2021-07-19 10:55:00|8896.2|8881.2|8894.2|8879.2|8896.7|8881.7|8889.7|8874.7|56
1626692400000|2021-07-19 11:00:00|8893.7|8878.7|8890.7|8875.7|8894.2|8879.2|8890.7|8875.7|32
1626692700000|2021-07-19 11:05:00|8890.2|8875.2|8889.7|8874.7|8891.2|8876.2|8889.2|8874.2|47
1626693000000|2021-07-19 11:10:00|8890.6|8875.6|8896.2|8881.2|8896.4|8881.4|8890.6|8875.6|5
1626693300000|2021-07-19 11:15:00|8898.6|8883.6|8895.2|8880.2|8898.6|8883.6|8895.2|8880.2|4
1626693600000|2021-07-19 11:20:00|8894.7|8879.7|8889.6|8874.6|8894.7|8879.7|8889.6|8874.6|8
1626693900000|2021-07-19 11:25:00|8890.5|8875.5|8894.6|8879.6|8894.6|8879.6|8890.5|8875.5|13
1626694200000|2021-07-19 11:30:00|8898.1|8883.1|8826|8811|8899.1|8884.1|8819.5|8804.5|444
1626694500000|2021-07-19 11:35:00|8826.5|8811.5|8822.5|8807.5|8829.5|8814.5|8819.5|8804.5|141
1626694800000|2021-07-19 11:40:00|8823.5|8808.5|8823.5|8808.5|8825.9|8810.9|8819.5|8804.5|116
1626695100000|2021-07-19 11:45:00|8823.7|8808.7|8821.5|8806.5|8827|8812|8810.5|8795.5|47
1626695400000|2021-07-19 11:50:00|8821|8806|8823|8808|8825|8810|8816|8801|39
1626695700000|2021-07-19 11:55:00|8822.5|8807.5|8823.5|8808.5|8827.5|8812.5|8821|8806|41
1626696000000|2021-07-19 12:00:00|8823|8808|8815.5|8800.5|8842.5|8827.5|8809.5|8794.5|245
1626696300000|2021-07-19 12:05:00|8816|8801|8810.1|8795.1|8819.6|8804.6|8810|8795|224
1626696600000|2021-07-19 12:10:00|8810|8795|8790.6|8775.6|8811.5|8796.5|8789.6|8774.6|177
1626696900000|2021-07-19 12:15:00|8791.6|8776.6|8780.2|8765.2|8791.6|8776.6|8779.6|8764.6|328
1626697200000|2021-07-19 12:20:00|8780.1|8765.1|8795.6|8780.6|8795.6|8780.6|8779.6|8764.6|250
1626697500000|2021-07-19 12:25:00|8793.1|8778.1|8790.5|8775.5|8793.1|8778.1|8786.1|8771.1|101
1626697800000|2021-07-19 12:30:00|8784.6|8769.6|8782.5|8767.5|8803.1|8788.1|8782.1|8767.1|150
1626698100000|2021-07-19 12:35:00|8784.5|8769.5|8767.6|8752.6|8787|8772|8760.1|8745.1|274
1626698400000|2021-07-19 12:40:00|8767.2|8752.2|8767.5|8752.5|8771|8756|8764.5|8749.5|114
1626698700000|2021-07-19 12:45:00|8766.5|8751.5|8762.5|8747.5|8766.5|8751.5|8759.5|8744.5|156
1626699000000|2021-07-19 12:50:00|8762|8747|8774.5|8759.5|8776.5|8761.5|8759.5|8744.5|93
1626699300000|2021-07-19 12:55:00|8775.9|8760.9|8761|8746|8777.5|8762.5|8759.9|8744.9|116
1626699600000|2021-07-19 13:00:00|8760|8745|8752.5|8737.5|8766|8751|8749.5|8734.5|302
1626699900000|2021-07-19 13:05:00|8752.1|8737.1|8732.5|8717.5|8752.1|8737.1|8729.5|8714.5|248
1626700200000|2021-07-19 13:10:00|8732|8717|8737.9|8722.9|8740.5|8725.5|8729.4|8714.4|251
1626700500000|2021-07-19 13:15:00|8737.4|8722.4|8731.9|8716.9|8737.4|8722.4|8729.9|8714.9|244
1626700800000|2021-07-19 13:20:00|8731.5|8716.5|8737.9|8722.9|8742.9|8727.9|8729.4|8714.4|148
1626701100000|2021-07-19 13:25:00|8737.5|8722.5|8753|8738|8753|8738|8736.4|8721.4|215
1626701400000|2021-07-19 13:30:00|8752.5|8737.5|8751.8|8736.8|8773.4|8758.4|8747.9|8732.9|307
1626701700000|2021-07-19 13:35:00|8752.3|8737.3|8747|8732|8760.4|8745.4|8746|8731|196
1626702000000|2021-07-19 13:40:00|8745.6|8730.6|8743.6|8728.6|8748.6|8733.6|8737.5|8722.5|331
1626702300000|2021-07-19 13:45:00|8744.5|8729.5|8747.7|8732.7|8756.1|8741.1|8744.1|8729.1|106
1626702600000|2021-07-19 13:50:00|8748.1|8733.1|8732.1|8717.1|8749.1|8734.1|8730.6|8715.6|145
1626702900000|2021-07-19 13:55:00|8719.6|8704.6|8690.5|8675.5|8720.2|8705.2|8689.9|8674.9|720
1626703200000|2021-07-19 14:00:00|8690|8675|8700|8685|8702|8687|8680|8665|559
1626703500000|2021-07-19 14:05:00|8699|8684|8676.1|8661.1|8699.5|8684.5|8670|8655|355
1626703800000|2021-07-19 14:10:00|8676|8661|8647|8632|8676|8661|8643.1|8628.1|621
1626704100000|2021-07-19 14:15:00|8646.5|8631.5|8685.7|8670.7|8687.2|8672.2|8640.8|8625.8|411
1626704400000|2021-07-19 14:20:00|8686.6|8671.6|8698|8683|8698.5|8683.5|8685.1|8670.1|159
1626704700000|2021-07-19 14:25:00|8698.1|8683.1|8690.6|8675.6|8699.5|8684.5|8690.2|8675.2|247
1626705000000|2021-07-19 14:30:00|8690.1|8675.1|8689.5|8674.5|8691.4|8676.4|8661.7|8646.7|195
1626705300000|2021-07-19 14:35:00|8689.4|8674.4|8671.9|8656.9|8689.4|8674.4|8671.9|8656.9|83
1626705600000|2021-07-19 14:40:00|8671.4|8656.4|8688.4|8673.4|8700.4|8685.4|8668.8|8653.8|150
1626705900000|2021-07-19 14:45:00|8687.9|8672.9|8676.4|8661.4|8691.2|8676.2|8676.4|8661.4|195
1626706200000|2021-07-19 14:50:00|8676.5|8661.5|8667.8|8652.8|8688.1|8673.1|8667.3|8652.3|128
1626706500000|2021-07-19 14:55:00|8667.7|8652.7|8675.7|8660.7|8677.9|8662.9|8664.9|8649.9|132
1626706800000|2021-07-19 15:00:00|8675.8|8660.8|8676.7|8661.7|8679.8|8664.8|8667.9|8652.9|77
1626707100000|2021-07-19 15:05:00|8677.2|8662.2|8683.3|8668.3|8688.4|8673.4|8675.8|8660.8|157
1626707400000|2021-07-19 15:10:00|8685.1|8670.1|8674.3|8659.3|8685.2|8670.2|8671.4|8656.4|153
1626707700000|2021-07-19 15:15:00|8673.8|8658.8|8687.8|8672.8|8688.7|8673.7|8672.4|8657.4|141
1626708000000|2021-07-19 15:20:00|8687.9|8672.9|8675.8|8660.8|8693.2|8678.2|8675.8|8660.8|163
1626708300000|2021-07-19 15:25:00|8674.8|8659.8|8665.4|8650.4|8674.8|8659.8|8665.4|8650.4|234
1626708600000|2021-07-19 15:30:00|8666|8651|8670.1|8655.1|8684.5|8669.5|8664.3|8649.3|162
1626708900000|2021-07-19 15:35:00|8670.5|8655.5|8682.7|8667.7|8683.1|8668.1|8666.7|8651.7|151
1626709200000|2021-07-19 15:40:00|8682.6|8667.6|8681.8|8666.8|8687.6|8672.6|8671.2|8656.2|225
1626709500000|2021-07-19 15:45:00|8681.3|8666.3|8684.7|8669.7|8688.9|8673.9|8676.9|8661.9|107
1626709800000|2021-07-19 15:50:00|8684.2|8669.2|8710.2|8695.2|8710.2|8695.2|8684.2|8669.2|170
1626710100000|2021-07-19 15:55:00|8711.7|8696.7|8750.1|8735.1|8754.6|8739.6|8705.4|8690.4|430
1626710400000|2021-07-19 16:00:00|8748.7|8733.7|8728.6|8713.6|8758.1|8743.1|8723|8708|171
1626710700000|2021-07-19 16:05:00|8728.5|8713.5|8748|8733|8749.5|8734.5|8728.5|8713.5|429
1626711000000|2021-07-19 16:10:00|8747.5|8732.5|8729.5|8714.5|8747.5|8732.5|8728.5|8713.5|142
1626711300000|2021-07-19 16:15:00|8729.1|8714.1|8746.9|8731.9|8747.4|8732.4|8727.6|8712.6|119
1626711600000|2021-07-19 16:20:00|8747|8732|8732.9|8717.9|8747|8732|8730.5|8715.5|133
1626711900000|2021-07-19 16:25:00|8733.4|8718.4|8734.9|8719.9|8734.9|8719.9|8722.4|8707.4|404
1626712200000|2021-07-19 16:30:00|8734.8|8719.8|8731.6|8716.6|8734.8|8719.8|8729.4|8714.4|104
1626712500000|2021-07-19 16:35:00|8732.5|8717.5|8728|8713|8733.5|8718.5|8721.5|8706.5|106
1626712800000|2021-07-19 16:40:00|8727|8712|8712.5|8697.5|8727|8712|8705.5|8690.5|188
1626713100000|2021-07-19 16:45:00|8712|8697|8701.9|8686.9|8712|8697|8701.5|8686.5|93
1626713400000|2021-07-19 16:50:00|8702|8687|8710.5|8695.5|8711|8696|8698.5|8683.5|67
1626713700000|2021-07-19 16:55:00|8709.6|8694.6|8707.5|8692.5|8709.6|8694.6|8703.5|8688.5|70
1626714000000|2021-07-19 17:00:00|8708|8693|8691.2|8676.2|8708|8693|8691.2|8676.2|76
1626714300000|2021-07-19 17:05:00|8691.1|8676.1|8693|8678|8694|8679|8679.6|8664.6|264
1626714600000|2021-07-19 17:10:00|8692.6|8677.6|8700|8685|8701|8686|8687|8672|67
1626714900000|2021-07-19 17:15:00|8698.7|8683.7|8705|8690|8715|8700|8698.7|8683.7|80
1626715200000|2021-07-19 17:20:00|8703.2|8688.2|8707.3|8692.3|8710|8695|8700.5|8685.5|30
1626715500000|2021-07-19 17:25:00|8707.5|8692.5|8718.5|8703.5|8718.5|8703.5|8700|8685|46
1626715800000|2021-07-19 17:30:00|8719.5|8704.5|8701|8686|8719.5|8704.5|8698.4|8683.4|77
1626716100000|2021-07-19 17:35:00|8701.1|8686.1|8683|8668|8701.1|8686.1|8681.1|8666.1|107
1626716400000|2021-07-19 17:40:00|8682|8667|8691.5|8676.5|8693|8678|8680.5|8665.5|73
1626716700000|2021-07-19 17:45:00|8689|8674|8681.1|8666.1|8689|8674|8679.4|8664.4|204
1626717000000|2021-07-19 17:50:00|8681|8666|8678.4|8663.4|8683|8668|8675.5|8660.5|98
1626717300000|2021-07-19 17:55:00|8678.5|8663.5|8687|8672|8693.6|8678.6|8678|8663|176
1626717600000|2021-07-19 18:00:00|8686.1|8671.1|8687.1|8672.1|8691.7|8676.7|8685|8670|142
1626717900000|2021-07-19 18:05:00|8686.7|8671.7|8684.2|8669.2|8687.2|8672.2|8678.8|8663.8|276
1626718200000|2021-07-19 18:10:00|8683.3|8668.3|8687.7|8672.7|8687.7|8672.7|8662.5|8647.5|1362
1626718500000|2021-07-19 18:15:00|8686.8|8671.8|8686.9|8671.9|8689.1|8674.1|8681.9|8666.9|496
1626742800000|2021-07-20 01:00:00|8677.9|8662.9|8702.2|8687.2|8710.7|8695.7|8661.3|8646.3|104
1626743100000|2021-07-20 01:05:00|8702.7|8687.7|8707.8|8692.8|8717.8|8702.8|8699.2|8684.2|43
1626743400000|2021-07-20 01:10:00|8706.8|8691.8|8714.2|8699.2|8716.7|8701.7|8706.8|8691.8|15
1626743700000|2021-07-20 01:15:00|8714.5|8699.5|8728.7|8713.7|8730.2|8715.2|8714.5|8699.5|49
1626744000000|2021-07-20 01:20:00|8730.6|8715.6|8732.2|8717.2|8733.7|8718.7|8729.7|8714.7|18
1626744300000|2021-07-20 01:25:00|8732.7|8717.7|8733.7|8718.7|8736.7|8721.7|8729.7|8714.7|39
1626744600000|2021-07-20 01:30:00|8731.7|8716.7|8737.7|8722.7|8741.7|8726.7|8731.7|8716.7|12
1626744900000|2021-07-20 01:35:00|8739.2|8724.2|8734.7|8719.7|8739.2|8724.2|8733.7|8718.7|0
1626745200000|2021-07-20 01:40:00|8735.2|8720.2|8736.2|8721.2|8739.4|8724.4|8733.2|8718.2|23
1626745500000|2021-07-20 01:45:00|8734.4|8719.4|8738.2|8723.2|8741.7|8726.7|8730.7|8715.7|16
1626745800000|2021-07-20 01:50:00|8737.7|8722.7|8738.7|8723.7|8739.2|8724.2|8734.7|8719.7|3
1626746100000|2021-07-20 01:55:00|8739.2|8724.2|8738.2|8723.2|8742.1|8727.1|8738.2|8723.2|22
1626746400000|2021-07-20 02:00:00|8737.2|8722.2|8743.6|8728.6|8743.6|8728.6|8730.7|8715.7|19
1626746700000|2021-07-20 02:05:00|8745.6|8730.6|8748.1|8733.1|8750.6|8735.6|8745.6|8730.6|20
1626747000000|2021-07-20 02:10:00|8747.6|8732.6|8759.5|8744.5|8759.6|8744.6|8747.6|8732.6|74
1626747300000|2021-07-20 02:15:00|8759.6|8744.6|8759.1|8744.1|8759.6|8744.6|8757.6|8742.6|0
1626747600000|2021-07-20 02:20:00|8759.6|8744.6|8768.4|8753.4|8768.4|8753.4|8759.1|8744.1|8
1626747900000|2021-07-20 02:25:00|8767.9|8752.9|8767.9|8752.9|8768.4|8753.4|8767.9|8752.9|0
1626748200000|2021-07-20 02:30:00|8765.6|8750.6|8759.6|8744.6|8765.6|8750.6|8756.6|8741.6|16
1626748500000|2021-07-20 02:35:00|8760.1|8745.1|8772.5|8757.5|8775.6|8760.6|8760.1|8745.1|33
1626748800000|2021-07-20 02:40:00|8772.6|8757.6|8769.6|8754.6|8774.6|8759.6|8765.1|8750.1|14
1626749100000|2021-07-20 02:45:00|8770|8755|8760.5|8745.5|8774.6|8759.6|8760.5|8745.5|36
1626749400000|2021-07-20 02:50:00|8761|8746|8758|8743|8764|8749|8757.5|8742.5|19
1626749700000|2021-07-20 02:55:00|8763|8748|8763.5|8748.5|8768.5|8753.5|8761.5|8746.5|20
1626750000000|2021-07-20 03:00:00|8766|8751|8774|8759|8776.5|8761.5|8765.1|8750.1|29
1626750300000|2021-07-20 03:05:00|8769.5|8754.5|8774|8759|8777|8762|8769.5|8749|21
1626750600000|2021-07-20 03:10:00|8770.8|8755.8|8782|8767|8787.5|8772.5|8770.8|8755.8|59
1626750900000|2021-07-20 03:15:00|8781.7|8766.7|8781.3|8766.3|8786.6|8766.7|8776.5|8747.8|11
1626751200000|2021-07-20 03:20:00|8778|8763|8785.8|8770.8|8785.8|8770.8|8776|8761|15
1626751500000|2021-07-20 03:25:00|8787.3|8772.3|8788.5|8773.5|8794.8|8779.8|8785.5|8770.5|30
1626751800000|2021-07-20 03:30:00|8786|8771|8784.5|8769.5|8786|8771|8784|8769|9
1626752100000|2021-07-20 03:35:00|8780.5|8765.5|8784.5|8769.5|8784.5|8769.5|8780.5|8765.5|28
1626752400000|2021-07-20 03:40:00|8784.9|8769.9|8789|8774|8789|8774|8784.9|8769.9|1
1626752700000|2021-07-20 03:45:00|8788.5|8773.5|8788|8773|8788.5|8773.5|8788|8773|14
1626753000000|2021-07-20 03:50:00|8788.5|8773.5|8789.4|8774.4|8789.5|8774.5|8788.5|8773.5|7
1626753600000|2021-07-20 04:00:00|8789|8774|8788.5|8773.5|8789|8774|8788.5|8773.5|8
1626753900000|2021-07-20 04:05:00|8788|8773|8786.5|8771.5|8788|8773|8786.5|8771.5|2
1626754200000|2021-07-20 04:10:00|8781|8766|8778|8763|8781|8766|8778|8763|10
1626754500000|2021-07-20 04:15:00|8777.5|8762.5|8779|8754|8779.7|8762.5|8775.6|8754|0
1626754800000|2021-07-20 04:20:00|8778|8753|8765.5|8750.5|8778|8753.4|8765.5|8750.5|6
1626755100000|2021-07-20 04:25:00|8770|8745|8764.5|8749.5|8770|8750|8764|8745|0
1626755400000|2021-07-20 04:30:00|8765|8750|8764.5|8749.5|8765|8750|8764.5|8749.5|0
1626755700000|2021-07-20 04:35:00|8764|8749|8763.5|8748.5|8764.5|8749.5|8763.5|8748.5|0
1626756000000|2021-07-20 04:40:00|8763|8748|8757.5|8742.5|8763|8748|8757.5|8742.5|4
1626756300000|2021-07-20 04:45:00|||||||||2
1626756600000|2021-07-20 04:50:00|||||||||2
1626757500000|2021-07-20 05:05:00|8757.1|8742.1|8756|8741|8757.1|8742.1|8756|8741|0
1626757800000|2021-07-20 05:10:00|8755.6|8740.6|8753.1|8738.1|8760.5|8745.5|8753.1|8738.1|8
1626758400000|2021-07-20 05:20:00|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|1
1626758700000|2021-07-20 05:25:00|||||||||1
1626759000000|2021-07-20 05:30:00|8765.6|8750.6|8774|8759|8782.6|8767.6|8759|8744|98
1626759300000|2021-07-20 05:35:00|8773.5|8758.5|8785.3|8770.3|8787.8|8772.8|8773.5|8758.5|23
1626759600000|2021-07-20 05:40:00|8785.8|8770.8|8776.4|8761.4|8785.8|8770.8|8773.9|8758.9|9
1626759900000|2021-07-20 05:45:00|8776.9|8761.9|8775|8760|8781.4|8766.4|8775|8760|3
1626760200000|2021-07-20 05:50:00|8774|8759|8782|8767|8782|8767|8774|8759|1
1626760500000|2021-07-20 05:55:00|8780.5|8765.5|8784.4|8769.4|8784.9|8769.9|8780.5|8765.5|2
1626760800000|2021-07-20 06:00:00|8784.9|8769.9|8794.2|8779.2|8794.2|8779.2|8784.9|8769.9|11
1626761100000|2021-07-20 06:05:00|8794.7|8779.7|8785.9|8770.9|8796.7|8781.7|8785.4|8770.4|16
1626761400000|2021-07-20 06:10:00|8786.3|8771.3|8775.4|8760.4|8787.9|8772.9|8775.4|8760.4|12
1626761700000|2021-07-20 06:15:00|8775.9|8760.9|8779.4|8764.4|8780.8|8765.8|8769.9|8754.9|16
1626762000000|2021-07-20 06:20:00|8780.3|8765.3|8792.9|8777.9|8796.4|8781.4|8779.4|8764.4|81
1626762300000|2021-07-20 06:25:00|8793.4|8778.4|8797.4|8782.4|8797.4|8782.4|8792.4|8777.4|19
1626762600000|2021-07-20 06:30:00|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|8792.5|8777.5|35
1626762900000|2021-07-20 06:35:00|8798|8783|8809.3|8794.3|8809.3|8794.3|8796.5|8781.5|69
1626763200000|2021-07-20 06:40:00|8809.8|8794.8|8814.9|8799.9|8820.9|8805.9|8809.8|8794.8|62
1626763500000|2021-07-20 06:45:00|8815.4|8800.4|8811.9|8796.9|8817.4|8802.4|8811|8796|9
1626763800000|2021-07-20 06:50:00|8811.4|8796.4|8808.9|8793.9|8812.4|8797.4|8807.3|8792.3|6
1626764100000|2021-07-20 06:55:00|8807.9|8792.9|8815.9|8800.9|8816.9|8801.9|8806.9|8791.9|14
1626764400000|2021-07-20 07:00:00|8814.1|8799.1|8809.9|8794.9|8816.9|8801.9|8809.9|8794.9|15
1626764700000|2021-07-20 07:05:00|8809.5|8794.5|8814.9|8799.9|8817.4|8802.4|8809.4|8794.4|12
1626765000000|2021-07-20 07:10:00|8815|8800|8809.9|8794.9|8822.5|8807.5|8809.4|8794.4|29
1626765300000|2021-07-20 07:15:00|8809.8|8794.8|8816.9|8801.9|8816.9|8801.9|8808.5|8793.5|6
1626765600000|2021-07-20 07:20:00|8817.4|8802.4|8810.2|8795.2|8817.4|8802.4|8807.7|8792.7|54
1626765900000|2021-07-20 07:25:00|8811.1|8796.1|8814.7|8799.7|8818.7|8803.7|8808.6|8793.6|25
1626766200000|2021-07-20 07:30:00|8814.2|8799.2|8828.2|8813.2|8836.2|8821.2|8814.2|8799.2|133
1626766500000|2021-07-20 07:35:00|8827.3|8812.3|8841.1|8826.1|8850.2|8835.2|8826.3|8811.3|36
1626766800000|2021-07-20 07:40:00|8840.7|8825.7|8840.8|8825.8|8840.9|8825.9|8834.5|8819.5|45
1626767100000|2021-07-20 07:45:00|8841.3|8826.3|8860.7|8845.7|8860.7|8845.7|8841.3|8826.3|33
1626767400000|2021-07-20 07:50:00|8860.6|8845.6|8878|8863|8888.7|8873.7|8858.7|8843.7|173
1626767700000|2021-07-20 07:55:00|8878.1|8863.1|8871.2|8856.2|8879.6|8864.6|8865.3|8850.3|72
1626768000000|2021-07-20 08:00:00|8871.7|8856.7|8870.7|8855.7|8874.2|8859.2|8867.2|8852.2|62
1626768300000|2021-07-20 08:05:00|8870.6|8855.6|8858.7|8843.7|8870.6|8855.6|8857.2|8842.2|43
1626768600000|2021-07-20 08:10:00|8858.2|8843.2|8852.2|8837.2|8860.7|8845.7|8851.7|8836.7|56
1626768900000|2021-07-20 08:15:00|8854.2|8839.2|8848.7|8833.7|8854.7|8839.7|8845.7|8830.7|55
1626769200000|2021-07-20 08:20:00|8848.2|8833.2|8841.7|8826.7|8850.7|8835.7|8838.7|8823.7|29
1626769500000|2021-07-20 08:25:00|8846.2|8831.2|8845.3|8830.3|8848.2|8833.2|8842.8|8827.8|9
1626769800000|2021-07-20 08:30:00|8844.8|8829.8|8842.7|8827.7|8846.3|8831.3|8838.7|8823.7|13
1626770100000|2021-07-20 08:35:00|8841.7|8826.7|8838.7|8823.7|8845.7|8830.7|8830.7|8815.7|28
1626770400000|2021-07-20 08:40:00|8840.7|8825.7|8818.5|8803.5|8842.2|8827.2|8818.5|8803.5|79
1626770700000|2021-07-20 08:45:00|8818.1|8803.1|8811|8796|8818.1|8803.1|8811|8796|15
1626771000000|2021-07-20 08:50:00|8810|8795|8807.5|8792.5|8810|8795|8806.5|8791.5|38
1626771300000|2021-07-20 08:55:00|8807.6|8792.6|8808|8793|8813|8798|8806.1|8791.1|24
1626771600000|2021-07-20 09:00:00|8809|8794|8807.1|8792.1|8810.4|8795.4|8806.1|8791.1|16
1626771900000|2021-07-20 09:05:00|8808.5|8793.5|8807.9|8792.9|8809.5|8794.5|8805.9|8790.9|60
1626772200000|2021-07-20 09:10:00|8807.4|8792.4|8808.9|8793.9|8810.9|8795.9|8805.4|8790.4|27
1626772500000|2021-07-20 09:15:00|8809|8794|8808.4|8793.4|8809.5|8794.5|8808|8793|1
1626772800000|2021-07-20 09:20:00|8808|8793|8807.5|8792.5|8809.9|8794.9|8803.4|8788.4|44
1626773100000|2021-07-20 09:25:00|8807.4|8792.4|8808.4|8793.4|8809.4|8794.4|8806.9|8791.9|7
1626773400000|2021-07-20 09:30:00|8808.9|8793.9|8808.4|8793.4|8808.9|8793.9|8807.9|8792.9|0
1626773700000|2021-07-20 09:35:00|8809.9|8794.9|8808.3|8793.3|8812.9|8797.9|8807.3|8792.3|35
1626774000000|2021-07-20 09:40:00|8808.8|8793.8|8807.8|8792.8|8809.3|8794.3|8807.8|8792.8|2
1626774300000|2021-07-20 09:45:00|8807.3|8792.3|8804.3|8789.3|8807.3|8792.3|8803.3|8788.3|100
1626774600000|2021-07-20 09:50:00|8803.8|8788.8|8803.8|8788.8|8805.3|8790.3|8803.3|8788.3|17
1626774900000|2021-07-20 09:55:00|8800.3|8785.3|8795.5|8780.5|8800.3|8785.3|8795.3|8780.3|38
1626775200000|2021-07-20 10:00:00|8795.1|8780.1|8787.9|8772.9|8795.1|8780.1|8780.4|8765.4|50
1626775500000|2021-07-20 10:05:00|8787.5|8772.5|8783.9|8768.9|8787.5|8772.5|8779.3|8764.3|29
1626775800000|2021-07-20 10:10:00|8783.4|8768.4|8801.8|8786.8|8802.8|8787.8|8783.4|8768.4|15
1626776100000|2021-07-20 10:15:00|8802.3|8787.3|8803.8|8788.8|8803.8|8788.8|8801.3|8786.3|14
1626776400000|2021-07-20 10:20:00|8804.3|8789.3|8805.8|8790.8|8810.8|8795.8|8800.3|8785.3|36
1626776700000|2021-07-20 10:25:00|8803.8|8788.8|8799.8|8784.8|8806.3|8791.3|8799.8|8784.8|11
1626777000000|2021-07-20 10:30:00|8801.8|8786.8|8807.3|8792.3|8810.3|8795.3|8798.8|8783.8|29
1626777300000|2021-07-20 10:35:00|8807.4|8792.4|8809.4|8794.4|8809.4|8794.4|8807.4|8792.4|0
1626777600000|2021-07-20 10:40:00|8809.9|8794.9|8805.3|8790.3|8812.3|8797.3|8803.4|8788.4|16
1626777900000|2021-07-20 10:45:00|8807.3|8792.3|8806.8|8791.8|8810.3|8795.3|8803.3|8788.3|15
1626778200000|2021-07-20 10:50:00|8807.7|8792.7|8817.3|8802.3|8820.3|8805.3|8807.7|8792.7|46
1626778500000|2021-07-20 10:55:00|8817.8|8802.8|8809.3|8794.3|8818.3|8803.3|8809.3|8794.3|46
1626778800000|2021-07-20 11:00:00|8808.8|8793.8|8811.2|8796.2|8811.2|8796.2|8805.2|8790.2|7
1626779100000|2021-07-20 11:05:00|8810.7|8795.7|8819.4|8804.4|8819.9|8804.9|8809.3|8794.3|26
1626779400000|2021-07-20 11:10:00|8819.9|8804.9|8808.9|8793.9|8820.4|8805.4|8808.9|8793.9|11
1626779700000|2021-07-20 11:15:00|8809.4|8794.4|8811.9|8796.9|8816.4|8801.4|8809.4|8794.4|16
1626780000000|2021-07-20 11:20:00|8812.4|8797.4|8816.9|8801.9|8818.4|8803.4|8811.9|8796.9|10
1626780300000|2021-07-20 11:25:00|8817.4|8802.4|8815|8800|8817.4|8802.4|8814.4|8799.4|11
1626780600000|2021-07-20 11:30:00|8815.5|8800.5|8816|8801|8817.5|8802.5|8815.5|8800.5|13
1626780900000|2021-07-20 11:35:00|8816.9|8801.9|8810|8795|8817.5|8802.5|8810|8795|8
1626781200000|2021-07-20 11:40:00|8811.5|8796.5|8822.3|8807.3|8822.3|8807.3|8811.5|8796.5|24
1626781500000|2021-07-20 11:45:00|8824.3|8809.3|8817.4|8802.4|8824.3|8809.3|8817.4|8802.4|7
1626781800000|2021-07-20 11:50:00|8816|8801|8817.4|8802.4|8824.9|8809.9|8815.9|8800.9|7
1626782100000|2021-07-20 11:55:00|8816.9|8801.9|8819.9|8804.9|8825.3|8810.3|8815.4|8800.4|36
1626782400000|2021-07-20 12:00:00|8828.3|8813.3|8827.3|8812.3|8830.8|8815.8|8821.8|8806.8|67
1626782700000|2021-07-20 12:05:00|8824.3|8809.3|8816.4|8801.4|8824.3|8809.3|8816.4|8801.4|64
1626783000000|2021-07-20 12:10:00|8815.9|8800.9|8803.9|8788.9|8815.9|8800.9|8803.8|8788.8|86
1626783300000|2021-07-20 12:15:00|8804.3|8789.3|8805.4|8790.4|8810.4|8795.4|8796.3|8781.3|94
1626783600000|2021-07-20 12:20:00|8808.9|8793.9|8812.9|8797.9|8815.9|8800.9|8806.9|8791.9|57
1626783900000|2021-07-20 12:25:00|8811.4|8796.4|8809.9|8794.9|8813.4|8798.4|8804.4|8789.4|49
1626784200000|2021-07-20 12:30:00|8810.4|8795.4|8806.4|8791.4|8815.4|8800.4|8805.9|8790.9|38
1626784500000|2021-07-20 12:35:00|8805.9|8790.9|8795.9|8780.9|8806.4|8791.4|8795.9|8780.9|112
1626784800000|2021-07-20 12:40:00|8795.5|8780.5|8794.9|8779.9|8795.9|8780.9|8789|8774|485
1626785100000|2021-07-20 12:45:00|8795|8780|8800.9|8785.9|8800.9|8785.9|8792.9|8777.9|14
1626785400000|2021-07-20 12:50:00|8804.1|8789.1|8799.9|8784.9|8804.4|8789.4|8797.9|8782.9|19
1626785700000|2021-07-20 12:55:00|8799.4|8784.4|8806.5|8791.5|8806.9|8791.9|8796|8781|44
1626786000000|2021-07-20 13:00:00|8806|8791|8798.8|8783.8|8811.7|8796.7|8795.8|8780.8|66
1626786300000|2021-07-20 13:05:00|8798.9|8783.9|8793.9|8778.9|8798.9|8783.9|8788.3|8773.3|106
1626786600000|2021-07-20 13:10:00|8794.3|8779.3|8807.1|8792.1|8809.3|8794.3|8794.3|8779.3|45
1626786900000|2021-07-20 13:15:00|8807.5|8792.5|8808.2|8793.2|8812.2|8797.2|8804.8|8789.8|72
1626787200000|2021-07-20 13:20:00|8807.2|8792.2|8817.2|8802.2|8820|8805|8806.7|8791.7|110
1626787500000|2021-07-20 13:25:00|8814.2|8799.2|8817.1|8802.1|8826.2|8811.2|8813.7|8798.7|89
1626787800000|2021-07-20 13:30:00|8816.7|8801.7|8816.5|8801.5|8820.2|8805.2|8805.1|8790.1|390
1626788100000|2021-07-20 13:35:00|8817|8802|8843.6|8828.6|8843.6|8828.6|8817|8802|204
1626788400000|2021-07-20 13:40:00|8843.5|8828.5|8831.5|8816.5|8843.5|8828.5|8829.5|8814.5|78
1626788700000|2021-07-20 13:45:00|8831.9|8816.9|8851.9|8836.9|8865.7|8850.7|8831.9|8816.9|236
1626789000000|2021-07-20 13:50:00|8852.4|8837.4|8859.4|8844.4|8859.5|8844.5|8850.4|8835.4|216
1626789300000|2021-07-20 13:55:00|8859.5|8844.5|8865.3|8850.3|8865.3|8850.3|8859.5|8844.5|153
1626789600000|2021-07-20 14:00:00|8864.8|8849.8|8847.9|8832.9|8865.4|8850.4|8846|8831|183
1626789900000|2021-07-20 14:05:00|8848.8|8833.8|8856|8841|8856|8841|8842.5|8827.5|141
1626790200000|2021-07-20 14:10:00|8856.4|8841.4|8853.9|8838.9|8858.9|8843.9|8847|8832|486
1626790500000|2021-07-20 14:15:00|8853.5|8838.5|8860.5|8845.5|8864.5|8849.5|8852.6|8837.6|72
1626790800000|2021-07-20 14:20:00|8860.9|8845.9|8869.4|8854.4|8870.4|8855.4|8859.5|8844.5|99
1626791100000|2021-07-20 14:25:00|8869.9|8854.9|8863.3|8848.3|8871.4|8856.4|8861.9|8846.9|90
1626791400000|2021-07-20 14:30:00|8868.8|8853.8|8862|8847|8871.9|8856.9|8861.1|8846.1|119
1626791700000|2021-07-20 14:35:00|8862.1|8847.1|8856|8841|8869.5|8854.5|8853.6|8838.6|110
1626792000000|2021-07-20 14:40:00|8857|8842|8865.4|8850.4|8865.9|8850.9|8857|8842|83
1626792300000|2021-07-20 14:45:00|8865.2|8850.2|8896|8881|8896|8881|8861.9|8846.9|218
1626792600000|2021-07-20 14:50:00|8895|8880|8913.5|8898.5|8914|8899|8894|8879|295
1626792900000|2021-07-20 14:55:00|8913|8898|8915.1|8900.1|8917.6|8902.6|8904.6|8889.6|203
1626793200000|2021-07-20 15:00:00|8916.5|8901.5|8921.7|8906.7|8922.7|8907.7|8911.3|8896.3|223
1626793500000|2021-07-20 15:05:00|8921.2|8906.2|8920.4|8905.4|8934.1|8919.1|8919.7|8904.7|317
1626793800000|2021-07-20 15:10:00|8921.3|8906.3|8912.4|8897.4|8934.7|8919.7|8912.4|8897.4|250
1626794100000|2021-07-20 15:15:00|8912.8|8897.8|8902.5|8887.5|8921.9|8906.9|8899.5|8884.5|135
1626794400000|2021-07-20 15:20:00|8902|8887|8888.5|8873.5|8907.9|8892.9|8887|8872|120
1626794700000|2021-07-20 15:25:00|8888|8873|8876.1|8861.1|8888.5|8873.5|8876.1|8861.1|128
1626795000000|2021-07-20 15:30:00|8875.6|8860.6|8873.6|8858.6|8886.6|8871.6|8872.3|8857.3|131
1626795300000|2021-07-20 15:35:00|8874.1|8859.1|8865.6|8850.6|8877.5|8862.5|8865.6|8850.6|87
1626795600000|2021-07-20 15:40:00|8865.5|8850.5|8870.9|8855.9|8871.3|8856.3|8863.1|8848.1|73
1626795900000|2021-07-20 15:45:00|8870.5|8855.5|8868|8853|8873.5|8858.5|8866.1|8851.1|59
1626796200000|2021-07-20 15:50:00|8867.5|8852.5|8865.4|8850.4|8872.5|8857.5|8859.4|8844.4|115
1626796500000|2021-07-20 15:55:00|8865.9|8850.9|8877.8|8862.8|8888.3|8873.3|8865.9|8850.9|87
1626796800000|2021-07-20 16:00:00|8878.3|8863.3|8888|8873|8893.4|8878.4|8873.8|8858.8|97
1626797100000|2021-07-20 16:05:00|8887.9|8872.9|8889.4|8874.4|8893.3|8878.3|8884|8869|68
1626797400000|2021-07-20 16:10:00|8889.9|8874.9|8887|8872|8893.9|8878.9|8886|8871|44
1626797700000|2021-07-20 16:15:00|8887.5|8872.5|8893.5|8878.5|8897.9|8882.9|8887.5|8872.5|74
1626798000000|2021-07-20 16:20:00|8893.1|8878.1|8895.8|8880.8|8900.4|8885.4|8890.8|8875.8|92
1626798300000|2021-07-20 16:25:00|8895.4|8880.4|8906.8|8891.8|8908.8|8893.8|8891.9|8876.9|64
1626798600000|2021-07-20 16:30:00|8906.3|8891.3|8913.8|8898.8|8915.7|8900.7|8902.9|8887.9|82
1626798900000|2021-07-20 16:35:00|8912.8|8897.8|8909.3|8894.3|8917.8|8902.8|8904.9|8889.9|92
1626799200000|2021-07-20 16:40:00|8909.8|8894.8|8897.9|8882.9|8915.7|8900.7|8897.9|8882.9|75
1626799500000|2021-07-20 16:45:00|8898.8|8883.8|8905.4|8890.4|8908.8|8893.8|8893.9|8878.9|87
1626799800000|2021-07-20 16:50:00|8905.8|8890.8|8915.6|8900.6|8915.7|8900.7|8905.8|8890.8|68
1626800100000|2021-07-20 16:55:00|8916.1|8901.1|8906.3|8891.3|8917.7|8902.7|8902.3|8887.3|81
1626800400000|2021-07-20 17:00:00|8904.9|8889.9|8888.5|8873.5|8905.2|8890.2|8888|8873|53
1626800700000|2021-07-20 17:05:00|8884.9|8869.9|8881.4|8866.4|8892.9|8877.9|8877.5|8862.5|87
1626801000000|2021-07-20 17:10:00|8880.5|8865.5|8873.4|8858.4|8882.9|8867.9|8873.4|8858.4|66
1626801300000|2021-07-20 17:15:00|8873.5|8858.5|8872.9|8857.9|8879.9|8864.9|8865.9|8850.9|86
1626801600000|2021-07-20 17:20:00|8873.4|8858.4|8851.4|8836.4|8876.4|8861.4|8850.5|8835.5|85
1626801900000|2021-07-20 17:25:00|8850.5|8835.5|8875.9|8860.9|8875.9|8860.9|8850.4|8835.4|56
1626802200000|2021-07-20 17:30:00|8875.5|8860.5|8880.9|8865.9|8880.9|8865.9|8867|8852|67
1626802500000|2021-07-20 17:35:00|8879.1|8864.1|8877|8862|8880.4|8865.4|8872.3|8857.3|41
1626802800000|2021-07-20 17:40:00|8876.9|8861.9|8867.9|8852.9|8877.9|8862.9|8867.4|8852.4|35
1626803100000|2021-07-20 17:45:00|8868.8|8853.8|8867.3|8852.3|8871.9|8856.9|8859.9|8844.9|49
1626803400000|2021-07-20 17:50:00|8867.4|8852.4|8872.4|8857.4|8875.4|8860.4|8859.5|8844.5|68
1626803700000|2021-07-20 17:55:00|8872.8|8857.8|8881.6|8866.6|8882.1|8867.1|8867.9|8852.9|251
1626804000000|2021-07-20 18:00:00|8881.7|8866.7|8865.7|8850.7|8888.6|8873.6|8859.7|8844.7|218
1626804300000|2021-07-20 18:05:00|8866.2|8851.2|8864.4|8849.4|8866.9|8851.9|8851.4|8836.4|136
1626804600000|2021-07-20 18:10:00|8861.2|8846.2|8872.5|8857.5|8872.5|8857.5|8841.7|8826.7|924
1626804900000|2021-07-20 18:15:00|8873|8858|8857.5|8842.5|8873|8858|8847.9|8832.9|269
1626829200000|2021-07-21 01:00:00|8853|8838|8839|8824|8853|8838|8837.6|8822.6|32
1626829500000|2021-07-21 01:05:00|8845.5|8830.5|8849.5|8834.5|8851.5|8836.5|8845|8826|18
1626829800000|2021-07-21 01:10:00|8851.7|8836.7|8849|8834|8852.5|8837.5|8846.1|8831.1|15
1626830100000|2021-07-21 01:15:00|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|0
1626830400000|2021-07-21 01:20:00|8849.2|8834.2|8849|8834|8849.2|8834.2|8837.1|8822.1|38
1626830700000|2021-07-21 01:25:00|8850.4|8835.4|8851|8836|8851|8836|8850.4|8835.4|0
1626831000000|2021-07-21 01:30:00|8851.4|8836.4|8851.5|8836.5|8851.5|8836.5|8851.4|8836.4|0
1626831600000|2021-07-21 01:40:00|8852|8837|8853|8838|8853|8838|8852|8837|1
1626831900000|2021-07-21 01:45:00|8852|8837|8852|8837|8852|8837|8852|8837|2
1626832200000|2021-07-21 01:50:00|8851.7|8836.7|8849|8834|8851.7|8836.7|8849|8834|1
1626832500000|2021-07-21 01:55:00|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|0
1626832800000|2021-07-21 02:00:00|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|1
1626833100000|2021-07-21 02:05:00|8844.3|8829.3|8844.4|8829.4|8844.4|8829.4|8844.3|8829.3|1
1626833400000|2021-07-21 02:10:00|8846.9|8821.9|8841.9|8826.9|8846.9|8828|8841.1|8821.9|2
1626833700000|2021-07-21 02:15:00|8842|8827|8834|8819|8847.5|8827.9|8834|8819|1
1626834000000|2021-07-21 02:20:00|8833.8|8818.8|8832|8817|8833.8|8818.8|8832|8817|23
1626834600000|2021-07-21 02:30:00|8831.5|8816.5|8848|8833|8848.5|8833.5|8830|8815|30
1626834900000|2021-07-21 02:35:00|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|3
1626835200000|2021-07-21 02:40:00|8846.4|8831.4|8846.5|8831.5|8846.5|8831.5|8846.4|8831.4|11
1626835500000|2021-07-21 02:45:00|8846.3|8831.3|8844.9|8819.9|8846.3|8831.3|8840.9|8819.9|1
1626835800000|2021-07-21 02:50:00|8843.9|8818.9|8845|8820|8845|8820|8843.9|8818.9|0
1626836400000|2021-07-21 03:00:00|8840.9|8825.9|8841|8826|8841|8826|8840.9|8825.9|0
1626837000000|2021-07-21 03:10:00|8836.4|8821.4|8821.5|8806.5|8838|8823|8821.5|8806.5|90
1626837300000|2021-07-21 03:15:00|8821.4|8806.4|8828.5|8813.5|8828.5|8813.5|8821|8806|17
1626837600000|2021-07-21 03:20:00|8828.9|8813.9|8830.5|8815.5|8830.5|8815.5|8828.9|8813.9|0
1626837900000|2021-07-21 03:25:00|8836.5|8811.5|8834|8809|8838|8816.5|8831.5|8808.5|4
1626838200000|2021-07-21 03:30:00|8834.5|8809.5|8838|8813|8839|8816|8830|8809.5|0
1626838500000|2021-07-21 03:35:00|8832.5|8817.5|8827.6|8812.6|8836|8817.5|8827.5|8808.5|0
1626839100000|2021-07-21 03:45:00|8827|8812|8828.5|8813.5|8834.9|8814.5|8826.5|8807.5|2
1626839400000|2021-07-21 03:50:00|8828.9|8813.9|8829|8814|8829|8814|8828.9|8813.9|0
1626839700000|2021-07-21 03:55:00|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|0
1626840900000|2021-07-21 04:15:00|8829|8814|8825.4|8810.4|8829.5|8814.5|8825.4|8810.4|3
1626841200000|2021-07-21 04:20:00|8824.5|8809.5|8824.5|8809.5|8824.5|8809.5|8824.5|8809.5|0
1626841500000|2021-07-21 04:25:00|8825|8810|8824.5|8809.5|8825|8810|8824.5|8809.5|1
1626841800000|2021-07-21 04:30:00|8824.7|8809.7|8833|8808|8833|8809.7|8824.7|8807.9|3
1626842100000|2021-07-21 04:35:00|8832|8817|8835.5|8810.5|8843.2|8820.4|8827.1|8804.8|2
1626842400000|2021-07-21 04:40:00|8835.6|8810.6|8837|8812|8842|8820.5|8834.9|8810.6|5
1626842700000|2021-07-21 04:45:00|8845.7|8808.2|8843|8818|8849.2|8818.4|8843|8808.2|4
1626843000000|2021-07-21 04:50:00|8842.5|8817.5|8845.2|8807.7|8845.2|8817.5|8842.5|8807.7|1
1626843300000|2021-07-21 04:55:00|8842.9|8805.4|8835.5|8810.5|8842.9|8810.5|8835.5|8804.7|1
1626843900000|2021-07-21 05:05:00|8834.5|8809.5|8834.5|8809.5|8834.5|8809.5|8834.5|8809.5|0
1626844200000|2021-07-21 05:10:00|8834|8809|8832.8|8807.8|8834|8812|8826|8807.3|0
1626844800000|2021-07-21 05:20:00|8832.3|8817.3|8833.4|8808.4|8833.4|8817.8|8832.3|8807.3|1
1626845100000|2021-07-21 05:25:00|8833.9|8808.9|8828.9|8813.9|8834.4|8814.9|8828.9|8808.4|0
1626845400000|2021-07-21 05:30:00|8829.9|8814.9|8837.9|8822.9|8837.9|8822.9|8827.9|8807.9|1
1626845700000|2021-07-21 05:35:00|8837.4|8822.4|8829.9|8814.9|8837.4|8822.4|8827.9|8812.9|1
1626846000000|2021-07-21 05:40:00|8827.2|8812.2|8832.2|8817.2|8832.2|8817.2|8824.9|8809.9|0
1626846300000|2021-07-21 05:45:00|8832.8|8817.8|8825.8|8810.8|8834.2|8819.2|8825.8|8810.8|1
1626846600000|2021-07-21 05:50:00|8826.2|8811.2|8819.7|8804.7|8826.2|8811.2|8813.7|8798.7|56
1626846900000|2021-07-21 05:55:00|8820.8|8805.8|8814.7|8799.7|8830.4|8815.4|8814.2|8799.2|9
1626847200000|2021-07-21 06:00:00|8814.2|8799.2|8837.9|8822.9|8838.8|8823.8|8811.8|8796.8|7
1626847500000|2021-07-21 06:05:00|8837.8|8822.8|8834.4|8819.4|8839.3|8824.3|8830.8|8815.8|4
1626847800000|2021-07-21 06:10:00|8832.5|8817.5|8839.4|8824.4|8839.9|8824.9|8832.5|8817.5|4
1626848100000|2021-07-21 06:15:00|8849.3|8834.3|8836.9|8821.9|8851.4|8836.4|8833.9|8818.9|25
1626848400000|2021-07-21 06:20:00|8838.4|8823.4|8829.9|8814.9|8838.4|8823.4|8829.9|8814.9|4
1626848700000|2021-07-21 06:25:00|8827.9|8812.9|8819.4|8804.4|8827.9|8812.9|8817.4|8802.4|3
1626849000000|2021-07-21 06:30:00|8819.3|8804.3|8814.4|8799.4|8820.4|8805.4|8811.9|8796.9|9
1626849300000|2021-07-21 06:35:00|8814.9|8799.9|8815.4|8800.4|8817.9|8802.9|8813.8|8798.8|4
1626849600000|2021-07-21 06:40:00|8814.9|8799.9|8820.4|8805.4|8823.4|8808.4|8814.9|8799.9|8
1626849900000|2021-07-21 06:45:00|8819.9|8804.9|8821.4|8806.4|8828.7|8813.7|8819.9|8804.9|10
1626850200000|2021-07-21 06:50:00|8821.8|8806.8|8815.9|8800.9|8823.3|8808.3|8815.4|8800.4|9
1626850500000|2021-07-21 06:55:00|8815.4|8800.4|8826.8|8811.8|8827.2|8812.2|8815.4|8800.4|14
1626850800000|2021-07-21 07:00:00|8827.7|8812.7|8822.9|8807.9|8829.2|8814.2|8818.9|8803.9|26
1626851100000|2021-07-21 07:05:00|8822.4|8807.4|8821.9|8806.9|8822.4|8807.4|8815.9|8800.9|3
1626851400000|2021-07-21 07:10:00|8821.4|8806.4|8824.8|8809.8|8824.8|8809.8|8819.4|8804.4|4
1626851700000|2021-07-21 07:15:00|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8824.3|8809.3|0
1626852000000|2021-07-21 07:20:00|8824.8|8809.8|8825.9|8810.9|8826.4|8811.4|8824.3|8809.3|0
1626852300000|2021-07-21 07:25:00|8826.4|8811.4|8827.4|8812.4|8828|8813|8826.4|8811.4|4
1626852600000|2021-07-21 07:30:00|8827.8|8812.8|8827.4|8812.4|8828.3|8813.3|8827.4|8812.4|0
1626852900000|2021-07-21 07:35:00|8828.4|8813.4|8834.8|8819.8|8834.8|8819.8|8828|8813|17
1626853200000|2021-07-21 07:40:00|8835.2|8820.2|8850.4|8835.4|8852.9|8837.9|8835.2|8819.4|28
1626853500000|2021-07-21 07:45:00|8850.5|8835.5|8860.3|8845.3|8866.4|8846.3|8843.9|8828.9|27
1626853800000|2021-07-21 07:50:00|8859.3|8844.3|8863.7|8848.7|8867.3|8852.3|8859.3|8844.3|25
1626854100000|2021-07-21 07:55:00|8865.7|8850.7|8862.8|8847.8|8865.7|8850.7|8860.8|8845.8|8
1626854400000|2021-07-21 08:00:00|8862.3|8847.3|8860.3|8845.3|8863.3|8848.3|8860.3|8845.3|0
1626854700000|2021-07-21 08:05:00|8859.8|8844.8|8861.3|8846.3|8861.5|8846.5|8854.4|8839.4|6
1626855000000|2021-07-21 08:10:00|8860.8|8845.8|8861.8|8846.8|8861.8|8846.8|8860.3|8845.3|0
1626855300000|2021-07-21 08:15:00|8861.3|8846.3|8862.8|8847.8|8863.3|8848.3|8860.8|8845.8|1
1626855600000|2021-07-21 08:20:00|8861.3|8846.3|8867.4|8852.4|8868.4|8853.4|8861.3|8846.3|4
1626855900000|2021-07-21 08:25:00|8866.9|8851.9|8862.9|8847.9|8866.9|8851.9|8860.4|8845.4|3
1626856200000|2021-07-21 08:30:00|8863.3|8848.3|8880.3|8865.3|8880.3|8865.3|8863.3|8848.3|38
1626856500000|2021-07-21 08:35:00|8879.9|8864.9|8866.3|8851.3|8880.3|8865.3|8866.3|8851.3|5
1626856800000|2021-07-21 08:40:00|8865.9|8850.9|8867.3|8852.3|8868.3|8853.3|8864.3|8849.3|4
1626857100000|2021-07-21 08:45:00|8867.8|8852.8|8875.3|8860.3|8877.4|8862.4|8867.8|8852.8|33
1626857400000|2021-07-21 08:50:00|8871.8|8856.8|8879.3|8864.3|8879.8|8864.8|8870.8|8855.8|1
1626857700000|2021-07-21 08:55:00|8879.8|8864.8|8885.8|8870.8|8887.3|8872.3|8870.8|8855.8|29
1626858000000|2021-07-21 09:00:00|8885.4|8870.4|8861.3|8846.3|8885.4|8870.4|8859.8|8844.8|24
1626858300000|2021-07-21 09:05:00|8860.8|8845.8|8858.3|8843.3|8862.3|8847.3|8857.8|8842.8|5
1626858600000|2021-07-21 09:10:00|8857.8|8842.8|8851.9|8836.9|8858.3|8843.3|8848.8|8833.8|4
1626858900000|2021-07-21 09:15:00|8851.8|8836.8|8852.3|8837.3|8857.8|8842.8|8848.8|8833.8|24
1626859200000|2021-07-21 09:20:00|8852.8|8837.8|8850.3|8835.3|8853.3|8838.3|8849.4|8834.4|0
1626859500000|2021-07-21 09:25:00|8851.8|8836.8|8849.8|8834.8|8853.2|8838.2|8849.3|8834.3|4
1626859800000|2021-07-21 09:30:00|8842.8|8827.8|8842.2|8827.2|8845.7|8830.7|8840.8|8825.8|13
1626860100000|2021-07-21 09:35:00|8842.7|8827.7|8842.8|8827.8|8844.7|8829.7|8841.8|8826.8|1
1626860400000|2021-07-21 09:40:00|8842.3|8827.3|8842.3|8827.3|8846.2|8831.2|8841.8|8826.8|2
1626860700000|2021-07-21 09:45:00|8841.8|8826.8|8838.7|8823.7|8841.8|8826.8|8835.3|8820.3|5
1626861000000|2021-07-21 09:50:00|8841.8|8826.8|8840.3|8825.3|8842.3|8827.3|8838.3|8823.3|4
1626861300000|2021-07-21 09:55:00|8839.4|8824.4|8838.8|8823.8|8841.3|8826.3|8838.8|8823.8|2
1626861600000|2021-07-21 10:00:00|8838.3|8823.3|8834.8|8819.8|8838.3|8823.3|8832.8|8817.8|3
1626861900000|2021-07-21 10:05:00|8834.3|8819.3|8838.4|8823.4|8841.3|8826.3|8832.4|8817.4|8
1626862200000|2021-07-21 10:10:00|8838.3|8823.3|8838.3|8823.3|8838.8|8823.8|8838.3|8823.3|0
1626862800000|2021-07-21 10:20:00|8840.3|8825.3|8841.7|8826.7|8842.7|8827.7|8840.3|8825.3|2
1626863100000|2021-07-21 10:25:00|8842.2|8827.2|8850.3|8835.3|8851.3|8836.3|8842.2|8827.2|3
1626863400000|2021-07-21 10:30:00|8847.8|8832.8|8844.8|8829.8|8848.2|8833.2|8844.3|8829.3|1
1626863700000|2021-07-21 10:35:00|8845.3|8830.3|8845.3|8830.3|8847.3|8832.3|8844.3|8829.3|7
1626864000000|2021-07-21 10:40:00|8844.8|8829.8|8844.3|8829.3|8845.3|8830.3|8844.3|8829.3|0
1626864300000|2021-07-21 10:45:00|8848.3|8833.3|8841.3|8826.3|8849.3|8834.3|8840.8|8825.8|23
1626864600000|2021-07-21 10:50:00|8841.8|8826.8|8841.3|8826.3|8843.8|8828.8|8840.4|8825.4|3
1626864900000|2021-07-21 10:55:00|8841.8|8826.8|8838.3|8823.3|8841.8|8826.8|8836.8|8821.8|2
1626865200000|2021-07-21 11:00:00|8838.8|8823.8|8839.3|8824.3|8839.3|8824.3|8827.9|8812.9|5
1626865500000|2021-07-21 11:05:00|8839.7|8824.7|8833.8|8818.8|8839.8|8824.8|8830.4|8815.4|8
1626865800000|2021-07-21 11:10:00|8829.4|8814.4|8839.8|8824.8|8839.8|8824.8|8827.4|8812.4|10
1626866100000|2021-07-21 11:15:00|8840.2|8825.2|8837.4|8822.4|8840.3|8825.3|8831.4|8816.4|8
1626866400000|2021-07-21 11:20:00|8837.3|8822.3|8825.4|8810.4|8837.3|8822.3|8821.4|8806.4|28
1626866700000|2021-07-21 11:25:00|8825.5|8810.5|8828.5|8813.5|8828.5|8813.5|8820.5|8805.5|6
1626867000000|2021-07-21 11:30:00|8829|8814|8825.5|8810.5|8830|8815|8823|8808|28
1626867300000|2021-07-21 11:35:00|8825.1|8810.1|8832.5|8817.5|8833.9|8818.9|8821.5|8806.5|29
1626867600000|2021-07-21 11:40:00|8833.4|8818.4|8820.7|8805.7|8833.5|8818.5|8820.7|8805.7|10
1626867900000|2021-07-21 11:45:00|8822.2|8807.2|8821.7|8806.7|8823.2|8808.2|8820.7|8805.7|17
1626868200000|2021-07-21 11:50:00|8821.2|8806.2|8821.7|8806.7|8830.2|8815.2|8820.2|8805.2|33
1626868500000|2021-07-21 11:55:00|8821.2|8806.2|8819.7|8804.7|8822.2|8807.2|8819.2|8804.2|29
1626868800000|2021-07-21 12:00:00|8820.2|8805.2|8811.3|8796.3|8820.7|8805.7|8809.3|8794.3|186
1626869100000|2021-07-21 12:05:00|8809.8|8794.8|8834.7|8819.7|8835.2|8820.2|8809.8|8794.8|37
1626869400000|2021-07-21 12:10:00|8834.2|8819.2|8846.2|8831.2|8846.7|8831.7|8827.7|8812.7|64
1626869700000|2021-07-21 12:15:00|8845.7|8830.7|8822.2|8807.2|8852.3|8837.3|8821.1|8806.1|86
1626870000000|2021-07-21 12:20:00|8822.1|8807.1|8816.2|8801.2|8824.1|8809.1|8810.8|8795.8|49
1626870300000|2021-07-21 12:25:00|8818.7|8803.7|8816.2|8801.2|8823.2|8808.2|8815.7|8800.7|22
1626870600000|2021-07-21 12:30:00|8815.2|8800.2|8815.2|8800.2|8821.2|8806.2|8814.7|8799.7|61
1626870900000|2021-07-21 12:35:00|8819.2|8804.2|8809.8|8794.8|8825.6|8810.6|8809.8|8794.8|174
1626871200000|2021-07-21 12:40:00|8810.2|8795.2|8806.8|8791.8|8816.8|8801.8|8800.8|8785.8|134
1626871500000|2021-07-21 12:45:00|8808.3|8793.3|8792.9|8777.9|8809.8|8794.8|8790.8|8775.8|151
1626871800000|2021-07-21 12:50:00|8792.4|8777.4|8815.8|8800.8|8816.9|8801.9|8790.4|8775.4|89
1626872100000|2021-07-21 12:55:00|8819.9|8804.9|8823.8|8808.8|8825.8|8810.8|8811.3|8796.3|97
1626872400000|2021-07-21 13:00:00|8824.3|8809.3|8836.8|8821.8|8836.8|8821.8|8824.3|8809.3|35
1626872700000|2021-07-21 13:05:00|8837.8|8822.8|8818.3|8803.3|8840.6|8825.6|8816.8|8801.8|151
1626873000000|2021-07-21 13:10:00|8819.3|8804.3|8811.9|8796.9|8820.6|8805.6|8809.8|8794.8|96
1626873300000|2021-07-21 13:15:00|8812.3|8797.3|8833.3|8818.3|8835.8|8820.8|8812.3|8797.3|62
1626873600000|2021-07-21 13:20:00|8833.5|8818.5|8814.3|8799.3|8835.8|8820.8|8814.3|8799.3|32
1626873900000|2021-07-21 13:25:00|8811.5|8796.5|8812.4|8797.4|8820.4|8805.4|8810.3|8795.3|40
1626874200000|2021-07-21 13:30:00|8813.8|8798.8|8824.8|8809.8|8826.3|8811.3|8804.3|8789.3|128
1626874500000|2021-07-21 13:35:00|8824.9|8809.9|8818.3|8803.3|8837.3|8822.3|8815.3|8800.3|122
1626874800000|2021-07-21 13:40:00|8816.3|8801.3|8817.9|8802.9|8820.9|8805.9|8807.8|8792.8|66
1626875100000|2021-07-21 13:45:00|8817.4|8802.4|8831.4|8816.4|8834.4|8819.4|8817.4|8802.4|93
1626875400000|2021-07-21 13:50:00|8830.9|8815.9|8842.9|8827.9|8844.3|8829.3|8828.9|8813.9|67
1626875700000|2021-07-21 13:55:00|8843.4|8828.4|8832.4|8817.4|8844.8|8829.8|8830.4|8815.4|42
1626876000000|2021-07-21 14:00:00|8831|8816|8834.3|8819.3|8843.3|8828.3|8830.4|8815.4|42
1626876300000|2021-07-21 14:05:00|8834.4|8819.4|8826.8|8811.8|8841.2|8826.2|8826.8|8811.8|62
1626876600000|2021-07-21 14:10:00|8826.3|8811.3|8818.7|8803.7|8826.3|8811.3|8818.7|8803.7|54
1626876900000|2021-07-21 14:15:00|8819.2|8804.2|8810.7|8795.7|8823.2|8808.2|8809.7|8794.7|30
1626877200000|2021-07-21 14:20:00|8810.2|8795.2|8811.2|8796.2|8818.6|8803.6|8809.2|8794.2|48
1626877500000|2021-07-21 14:25:00|8810.7|8795.7|8805.2|8790.2|8810.7|8795.7|8804.7|8789.7|73
1626877800000|2021-07-21 14:30:00|8805.7|8790.7|8821.2|8806.2|8821.2|8806.2|8800.1|8785.1|163
1626878100000|2021-07-21 14:35:00|8821.1|8806.1|8850.1|8835.1|8850.1|8835.1|8820.2|8805.2|133
1626878400000|2021-07-21 14:40:00|8849.6|8834.6|8859.1|8844.1|8867.6|8852.6|8848.6|8833.6|149
1626878700000|2021-07-21 14:45:00|8862.5|8847.5|8863.6|8848.6|8876.5|8861.5|8860.1|8845.1|174
1626879000000|2021-07-21 14:50:00|8863.1|8848.1|8843.2|8828.2|8863.7|8848.7|8842.7|8827.7|57
1626879300000|2021-07-21 14:55:00|8843.7|8828.7|8836.7|8821.7|8847.6|8832.6|8832.7|8817.7|108
1626879600000|2021-07-21 15:00:00|8836.2|8821.2|8823.7|8808.7|8837.6|8822.6|8821.2|8806.2|87
1626879900000|2021-07-21 15:05:00|8825.1|8810.1|8827.1|8812.1|8828.6|8813.6|8813.2|8798.2|89
1626880200000|2021-07-21 15:10:00|8826.2|8811.2|8837|8822|8837.7|8822.7|8820.1|8805.1|35
1626880500000|2021-07-21 15:15:00|8836.5|8821.5|8849.1|8834.1|8849.1|8834.1|8836.5|8821.5|79
1626880800000|2021-07-21 15:20:00|8848.6|8833.6|8844.6|8829.6|8849.6|8834.6|8839.5|8824.5|34
1626881100000|2021-07-21 15:25:00|8846|8831|8840.1|8825.1|8850.6|8835.6|8840.1|8825.1|22
1626881400000|2021-07-21 15:30:00|8844.2|8829.2|8842.6|8827.6|8845.6|8830.6|8840.6|8825.6|24
1626881700000|2021-07-21 15:35:00|8842.1|8827.1|8838.1|8823.1|8842.1|8827.1|8835.6|8820.6|17
1626882000000|2021-07-21 15:40:00|8837.1|8822.1|8845.1|8830.1|8848.6|8833.6|8837.1|8822.1|38
1626882300000|2021-07-21 15:45:00|8844.6|8829.6|8845.6|8830.6|8847.1|8832.1|8842.1|8827.1|29
1626882600000|2021-07-21 15:50:00|8846.1|8831.1|8850.1|8835.1|8850.6|8835.6|8845.1|8830.1|20
1626882900000|2021-07-21 15:55:00|8850|8835|8858|8843|8858.9|8843.9|8850|8835|30
1626883200000|2021-07-21 16:00:00|8857.5|8842.5|8863|8848|8867|8852|8857.5|8842.5|38
1626883500000|2021-07-21 16:05:00|8863.5|8848.5|8867.5|8852.5|8867.5|8852.5|8860.1|8845.1|51
1626883800000|2021-07-21 16:10:00|8866.6|8851.6|8872.1|8857.1|8872.1|8857.1|8866.1|8851.1|107
1626884100000|2021-07-21 16:15:00|8871.6|8856.6|8870.6|8855.6|8873.6|8858.6|8868.1|8853.1|109
1626884400000|2021-07-21 16:20:00|8871.1|8856.1|8868.2|8853.2|8872.6|8857.6|8863.7|8848.7|126
1626884700000|2021-07-21 16:25:00|8866|8851|8857.2|8842.2|8868.2|8853.2|8854.7|8839.7|60
1626885000000|2021-07-21 16:30:00|8857.7|8842.7|8861.7|8846.7|8862.7|8847.7|8857.2|8842.2|31
1626885300000|2021-07-21 16:35:00|8861.2|8846.2|8856.8|8841.8|8865.2|8850.2|8855.3|8840.3|47
1626885600000|2021-07-21 16:40:00|8856.3|8841.3|8843.8|8828.8|8856.3|8841.3|8843.8|8828.8|37
1626885900000|2021-07-21 16:45:00|8846.3|8831.3|8858.2|8843.2|8860.2|8845.2|8846.3|8831.3|51
1626886200000|2021-07-21 16:50:00|8858.3|8843.3|8856.7|8841.7|8858.7|8843.7|8852.3|8837.3|33
1626886500000|2021-07-21 16:55:00|8856.8|8841.8|8855.7|8840.7|8856.8|8841.8|8847.3|8832.3|33
1626886800000|2021-07-21 17:00:00|8855.8|8840.8|8861.8|8846.8|8864.2|8849.2|8851.3|8836.3|27
1626887100000|2021-07-21 17:05:00|8861.3|8846.3|8868.2|8853.2|8873.3|8858.3|8861.3|8846.3|65
1626887400000|2021-07-21 17:10:00|8867.7|8852.7|8870.7|8855.7|8872.7|8857.7|8863.2|8848.2|31
1626887700000|2021-07-21 17:15:00|8871.2|8856.2|8868.3|8853.3|8872.2|8857.2|8868.3|8853.3|36
1626888000000|2021-07-21 17:20:00|8868.7|8853.7|8865.8|8850.8|8869.8|8854.8|8863.3|8848.3|57
1626888300000|2021-07-21 17:25:00|8866.7|8851.7|8871.8|8856.8|8871.8|8856.8|8866.7|8851.7|47
1626888600000|2021-07-21 17:30:00|8872.3|8857.3|8865.9|8850.9|8872.8|8857.8|8865.9|8850.9|48
1626888900000|2021-07-21 17:35:00|8866.3|8851.3|8862.9|8847.9|8866.4|8851.4|8857.4|8842.4|58
1626889200000|2021-07-21 17:40:00|8862.8|8847.8|8863.4|8848.4|8864.9|8849.9|8860.8|8845.8|33
1626889500000|2021-07-21 17:45:00|8863.9|8848.9|8866.9|8851.9|8869.4|8854.4|8863.4|8848.4|34
1626889800000|2021-07-21 17:50:00|8864.9|8849.9|8864.8|8849.8|8865.9|8850.9|8859.9|8844.9|35
1626890100000|2021-07-21 17:55:00|8865.3|8850.3|8865.3|8850.3|8866.9|8851.9|8862.4|8847.4|24
1626890400000|2021-07-21 18:00:00|8865.4|8850.4|8866.9|8851.9|8873.3|8858.3|8864.4|8849.4|44
1626890700000|2021-07-21 18:05:00|8866.4|8851.4|8869.5|8854.5|8872.4|8857.4|8863.9|8848.9|95
1626891000000|2021-07-21 18:10:00|8869.4|8854.4|8870|8855|8883|8868|8855|8840|810
1626891300000|2021-07-21 18:15:00|8872|8857|8868.9|8853.9|8876|8861|8862.9|8847.9|159
1626915600000|2021-07-22 01:00:00|8873.9|8858.9|8888.3|8873.3|8899.1|8884.1|8871.3|8856.3|104
1626915900000|2021-07-22 01:05:00|8885.7|8870.7|8880.8|8865.8|8889.7|8874.7|8871.8|8856.5|54
1626916200000|2021-07-22 01:10:00|8880.3|8865.3|8882.3|8867.3|8882.3|8867.3|8877.8|8862.8|3
1626916500000|2021-07-22 01:15:00|8881.9|8866.9|8877.8|8862.8|8888.8|8870.7|8877.8|8862.8|14
1626916800000|2021-07-22 01:20:00|8870.3|8855.3|8869.3|8854.3|8872.3|8857.3|8869.3|8854.3|9
1626917100000|2021-07-22 01:25:00|8867.5|8852.5|8879.8|8864.8|8885.3|8869.3|8867.3|8852.3|28
1626917400000|2021-07-22 01:30:00|8883|8868|8883.3|8868.3|8886.3|8871.3|8877.9|8858.8|6
1626917700000|2021-07-22 01:35:00|8880.8|8865.8|8878.8|8863.8|8880.8|8865.8|8877.3|8862.3|1
1626918000000|2021-07-22 01:40:00|8880.3|8865.3|8881.8|8866.8|8882.8|8867.8|8878.8|8863.8|1
1626918300000|2021-07-22 01:45:00|8884.3|8869.3|8880.2|8865.2|8886.3|8871.3|8879.7|8864.7|2
1626918600000|2021-07-22 01:50:00|8879.2|8864.2|8881.2|8866.2|8881.7|8866.7|8878.7|8863.7|5
1626918900000|2021-07-22 01:55:00|||||||||10
1626919200000|2021-07-22 02:00:00|8880.3|8865.3|8883.2|8868.2|8883.2|8868.2|8879.3|8864.3|2
1626919800000|2021-07-22 02:10:00|8882.2|8867.2|8879.2|8864.2|8882.2|8867.2|8878.2|8863.2|4
1626920100000|2021-07-22 02:15:00|8878.8|8863.8|8878.2|8863.2|8878.8|8863.8|8878.2|8863.2|0
1626920400000|2021-07-22 02:20:00|8878.3|8863.3|8877.8|8862.8|8878.3|8863.3|8877.8|8862.8|2
1626920700000|2021-07-22 02:25:00|8877.4|8862.4|8877.8|8862.8|8877.8|8862.8|8877.3|8862.3|0
1626921000000|2021-07-22 02:30:00|8879.2|8864.2|8877.3|8862.3|8879.3|8864.3|8877.3|8862.3|0
1626921300000|2021-07-22 02:35:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626921600000|2021-07-22 02:40:00|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|0
1626921900000|2021-07-22 02:45:00|8877.3|8862.3|8878.8|8863.8|8878.8|8863.8|8877.3|8862.3|2
1626922200000|2021-07-22 02:50:00|8879.3|8864.3|8876.8|8861.8|8879.3|8864.3|8876.8|8861.8|1
1626922500000|2021-07-22 02:55:00|8878.3|8863.3|8881.8|8866.8|8881.8|8866.8|8878.3|8863.3|12
1626922800000|2021-07-22 03:00:00|8878.4|8863.4|8879.3|8864.3|8879.3|8864.3|8878.3|8863.3|4
1626923100000|2021-07-22 03:05:00|8878.9|8863.9|8878.8|8863.8|8879.8|8864.8|8878.3|8863.3|1
1626923400000|2021-07-22 03:10:00|8879.3|8864.3|8884.3|8869.3|8884.3|8869.3|8878.8|8863.8|11
1626923700000|2021-07-22 03:15:00|8883.9|8868.9|8884.3|8869.3|8884.3|8869.3|8882.3|8867.3|0
1626924000000|2021-07-22 03:20:00|8882.5|8867.5|8881.3|8866.3|8884.3|8869.3|8881.3|8866.3|7
1626924300000|2021-07-22 03:25:00|8882.7|8867.7|8881.8|8866.8|8882.8|8867.8|8881.8|8866.8|2
1626924600000|2021-07-22 03:30:00|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|2
1626924900000|2021-07-22 03:35:00|8883.2|8868.2|8881.3|8866.3|8883.3|8868.3|8881.3|8866.3|3
1626925200000|2021-07-22 03:40:00|8881|8866|8877.3|8862.3|8881|8866|8877.3|8862.3|4
1626925500000|2021-07-22 03:45:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626925800000|2021-07-22 03:50:00|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626926700000|2021-07-22 04:05:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626927300000|2021-07-22 04:15:00|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626927900000|2021-07-22 04:25:00|8877.2|8862.2|8870.7|8855.7|8877.7|8862.7|8870.2|8855.2|6
1626929100000|2021-07-22 04:45:00|8870.2|8855.2|8868.7|8853.7|8870.7|8855.7|8868.2|8853.2|1
1626929400000|2021-07-22 04:50:00|8868.8|8853.8|8869.7|8854.7|8869.7|8854.7|8868.8|8853.8|5
1626929700000|2021-07-22 04:55:00|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|0
1626930000000|2021-07-22 05:00:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626930600000|2021-07-22 05:10:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626931200000|2021-07-22 05:20:00|8869.7|8854.7|8869.2|8854.2|8869.7|8854.7|8869.2|8854.2|2
1626931500000|2021-07-22 05:25:00|8867.7|8852.7|8867.7|8852.7|8868.2|8853.2|8867.7|8852.7|1
1626931800000|2021-07-22 05:30:00|8868.2|8853.2|8890.1|8875.1|8890.1|8875.1|8868.2|8853.2|47
1626932100000|2021-07-22 05:35:00|8890.6|8875.6|8895.6|8880.6|8895.6|8880.6|8880.7|8865.7|32
1626932400000|2021-07-22 05:40:00|8898.1|8883.1|8891.1|8876.1|8899|8884|8890.1|8870.5|25
1626932700000|2021-07-22 05:45:00|8892|8877|8898|8873|8902|8887|8892|8873|32
1626933000000|2021-07-22 05:50:00|8899.3|8884.3|8896.5|8881.5|8902|8887|8893|8873|18
1626933300000|2021-07-22 05:55:00|8896|8881|8899|8884|8903.5|8888.5|8895.1|8880.1|34
1626933600000|2021-07-22 06:00:00|8897.5|8882.5|8897|8882|8898.8|8883.8|8896|8881|25
1626933900000|2021-07-22 06:05:00|8896.5|8881.5|8895.6|8880.6|8898.5|8883.5|8895.1|8880.1|0
1626934200000|2021-07-22 06:10:00|8896.1|8881.1|8900|8885|8900.5|8885.5|8895.6|8880.6|52
1626934500000|2021-07-22 06:15:00|8901.3|8886.3|8900|8885|8901.5|8886.5|8899|8884|5
1626934800000|2021-07-22 06:20:00|8900.5|8885.5|8912.2|8897.2|8912.9|8897.9|8898.1|8883.1|12
1626935100000|2021-07-22 06:25:00|8911.8|8896.8|8920.6|8905.6|8926.6|8911.6|8911.8|8896.8|37
1626935400000|2021-07-22 06:30:00|8920.1|8905.1|8957.7|8942.7|8958.2|8943.2|8920.1|8905.1|203
1626935700000|2021-07-22 06:35:00|8958.2|8943.2|8965|8950|8965|8950|8956.8|8941.8|134
1626936000000|2021-07-22 06:40:00|8966.5|8951.5|8980.6|8965.6|8983.6|8968.6|8965|8950|273
1626936300000|2021-07-22 06:45:00|8981|8966|8978.1|8963.1|8990.3|8975.3|8974.4|8956.1|251
1626936600000|2021-07-22 06:50:00|8978.6|8963.6|8975.3|8960.3|8979.1|8964.1|8969.2|8954.2|87
1626936900000|2021-07-22 06:55:00|8974.7|8959.7|8960.8|8945.8|8979.2|8964.2|8960.8|8945.8|95
1626937200000|2021-07-22 07:00:00|8966.7|8951.7|8970.8|8955.8|8976.8|8961.8|8961.8|8946.8|125
1626937500000|2021-07-22 07:05:00|8970.3|8955.3|8963.8|8948.8|8970.8|8955.8|8963.8|8948.8|9
1626937800000|2021-07-22 07:10:00|8963.3|8948.3|8952.5|8937.5|8963.3|8948.3|8949.8|8934.8|43
1626938100000|2021-07-22 07:15:00|8952.4|8937.4|8947.2|8932.2|8954.4|8939.4|8947.2|8932.2|10
1626938400000|2021-07-22 07:20:00|8944.2|8929.2|8955.3|8940.3|8955.7|8940.7|8944.2|8929.2|18
1626938700000|2021-07-22 07:25:00|8955.2|8940.2|8955.1|8940.1|8956.7|8941.7|8954.6|8939.6|32
1626939000000|2021-07-22 07:30:00|8954.6|8939.6|8938.2|8923.2|8954.6|8939.6|8938.2|8923.2|32
1626939300000|2021-07-22 07:35:00|8937.7|8922.7|8935.6|8920.6|8944.2|8923.7|8928.7|8913.7|27
1626939600000|2021-07-22 07:40:00|8935.8|8920.8|8946.6|8931.6|8949.6|8934.6|8935.8|8920.8|25
1626939900000|2021-07-22 07:45:00|8947|8932|8948.1|8933.1|8948.1|8933.1|8947|8932|0
1626940200000|2021-07-22 07:50:00|8951.2|8936.2|8952.6|8937.6|8952.6|8937.6|8950.1|8935.1|2
1626940500000|2021-07-22 07:55:00|8953.9|8938.9|8952.2|8937.2|8954.7|8939.7|8952.2|8937.2|5
1626940800000|2021-07-22 08:00:00|8952.3|8937.3|8952.3|8937.3|8954.8|8939.8|8950.3|8935.3|5
1626941100000|2021-07-22 08:05:00|8952.8|8937.8|8950.4|8935.4|8960.2|8945.2|8946.9|8931.9|55
1626941400000|2021-07-22 08:10:00|8950.5|8935.5|8953.5|8938.5|8954.5|8939.5|8950.5|8935.5|48
1626941700000|2021-07-22 08:15:00|8957.1|8942.1|8961.4|8946.4|8965.7|8950.7|8956.8|8941.8|25
1626942000000|2021-07-22 08:20:00|8961.9|8946.9|8966.3|8951.3|8966.3|8951.3|8961.9|8946.9|13
1626942300000|2021-07-22 08:25:00|8965.8|8950.8|8971|8956|8971.1|8956.1|8965.8|8950.8|31
1626942600000|2021-07-22 08:30:00|8970|8955|8964.1|8949.1|8970|8955|8963.5|8948.5|22
1626942900000|2021-07-22 08:35:00|8964.2|8949.2|8962.7|8947.7|8964.2|8949.2|8961.7|8946.7|7
1626943200000|2021-07-22 08:40:00|8958.2|8943.2|8957.7|8942.7|8960.7|8945.7|8955.2|8940.2|20
1626943500000|2021-07-22 08:45:00|8958.2|8943.2|8957.8|8942.8|8958.3|8943.3|8956.8|8941.8|1
1626943800000|2021-07-22 08:50:00|8958.2|8943.2|8960.2|8945.2|8960.2|8945.2|8958.2|8943.2|4
1626944100000|2021-07-22 08:55:00|8960.7|8945.7|8960.8|8945.8|8960.8|8945.8|8960.7|8945.7|4
1626944400000|2021-07-22 09:00:00|8958.3|8943.3|8956.7|8941.7|8958.7|8943.7|8954.2|8939.2|10
1626944700000|2021-07-22 09:05:00|8957.7|8942.7|8973.4|8958.4|8973.4|8958.4|8957.7|8942.7|32
1626945000000|2021-07-22 09:10:00|8972.9|8957.9|8970.4|8955.4|8973.9|8958.9|8967.3|8952.3|8
1626945300000|2021-07-22 09:15:00|8970.8|8955.8|8971.4|8956.4|8972.3|8957.3|8969.9|8954.9|4
1626945600000|2021-07-22 09:20:00|8971.2|8956.2|8963.6|8948.6|8971.2|8956.2|8963.6|8948.6|8
1626945900000|2021-07-22 09:25:00|8962.3|8947.3|8965.8|8950.8|8965.8|8950.8|8962.3|8947.3|6
1626946200000|2021-07-22 09:30:00|8965.3|8950.3|8968.7|8953.7|8968.7|8953.7|8965.3|8950.3|2
1626946500000|2021-07-22 09:35:00|8969.2|8954.2|8971.5|8956.5|8971.5|8956.5|8968.6|8953.6|1
1626946800000|2021-07-22 09:40:00|8971|8956|8970.9|8955.9|8972.5|8957.5|8970.9|8955.9|5
1626947100000|2021-07-22 09:45:00|8972.9|8957.9|8972.4|8957.4|8972.9|8957.9|8970.9|8955.9|7
1626947400000|2021-07-22 09:50:00|8972.9|8957.9|8977.4|8962.4|8979.4|8964.4|8972.4|8957.4|51
1626947700000|2021-07-22 09:55:00|8977.8|8962.8|8977.9|8962.9|8977.9|8962.9|8977.8|8962.8|2
1626948000000|2021-07-22 10:00:00|8977.8|8962.8|8976.4|8961.4|8977.8|8962.8|8976.4|8961.4|5
1626948300000|2021-07-22 10:05:00|8976.3|8961.3|8974.4|8959.4|8976.3|8961.3|8971.9|8956.9|7
1626948600000|2021-07-22 10:10:00|8974.5|8959.5|8964.5|8949.5|8974.5|8959.5|8963|8948|13
1626948900000|2021-07-22 10:15:00|8965|8950|8967|8952|8967.5|8952.5|8961|8946|9
1626949200000|2021-07-22 10:20:00|8967.4|8952.4|8968|8953|8970|8955|8967.4|8952.4|3
1626949500000|2021-07-22 10:25:00|8972.4|8957.4|8972.8|8957.8|8972.8|8957.8|8972.3|8957.3|21
1626949800000|2021-07-22 10:30:00|8971.5|8956.5|8973.3|8958.3|8975.3|8960.3|8970.9|8955.9|17
1626950100000|2021-07-22 10:35:00|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|3
1626950400000|2021-07-22 10:40:00|8972.8|8957.8|8968.4|8953.4|8972.8|8957.8|8967.4|8952.4|4
1626950700000|2021-07-22 10:45:00|8968.5|8953.5|8971|8956|8971|8956|8968.5|8953.5|8
1626951000000|2021-07-22 10:50:00|8970.9|8955.9|8970.5|8955.5|8971|8956|8969|8954|6
1626951300000|2021-07-22 10:55:00|8970.9|8955.9|8974.3|8959.3|8974.3|8959.3|8970.5|8955.5|1
1626951600000|2021-07-22 11:00:00|8973.4|8958.4|8974|8959|8974.9|8959.9|8973.4|8958.4|1
1626951900000|2021-07-22 11:05:00|8973.1|8958.1|8974.9|8959.9|8975.8|8960.8|8967.9|8952.9|4
1626952200000|2021-07-22 11:10:00|8975.4|8960.4|8964.4|8949.4|8977.8|8962.8|8962.4|8947.4|30
1626952500000|2021-07-22 11:15:00|8964.9|8949.9|8955|8940|8966.4|8951.4|8955|8940|32
1626952800000|2021-07-22 11:20:00|8955.9|8940.9|8963.6|8948.6|8964.1|8949.1|8955.9|8940.9|3
1626953100000|2021-07-22 11:25:00|8964.6|8949.6|8963.8|8948.8|8965.7|8950.7|8961.3|8946.3|10
1626953400000|2021-07-22 11:30:00|8963.3|8948.3|8964.6|8949.6|8966|8951|8958.8|8943.8|41
1626953700000|2021-07-22 11:35:00|8965.9|8950.9|8968.6|8953.6|8968.6|8953.6|8963.1|8948.1|48
1626954000000|2021-07-22 11:40:00|8968.5|8953.5|8975.6|8960.6|8976.4|8961.4|8968.5|8953.5|24
1626954300000|2021-07-22 11:45:00|8975.5|8960.5|8975.4|8960.4|8976.1|8961.1|8974.3|8959.3|10
1626954600000|2021-07-22 11:50:00|8975.8|8960.8|8978.1|8963.1|8980.5|8965.5|8975.1|8960.1|75
1626954900000|2021-07-22 11:55:00|8977.7|8962.7|8976.9|8961.9|8980|8965|8973.5|8958.5|33
1626955200000|2021-07-22 12:00:00|8977|8962|8982.9|8967.9|8988.2|8973.2|8976.5|8961.5|126
1626955500000|2021-07-22 12:05:00|8982.7|8967.7|8982|8967|8982.7|8967.7|8973.5|8958.5|81
1626955800000|2021-07-22 12:10:00|8982.9|8967.9|8986.2|8971.2|8991.6|8976.6|8973.6|8958.6|172
1626956100000|2021-07-22 12:15:00|8986.8|8971.8|9019.5|9004.5|9020.9|9005.9|8984.4|8969.4|666
1626956400000|2021-07-22 12:20:00|9019.9|9004.9|9029.5|9014.5|9031.8|9016.8|9013.7|8998.7|337
1626956700000|2021-07-22 12:25:00|9028.6|9013.6|9042.5|9027.5|9043.1|9028.1|9024.2|9009.2|227
1626957000000|2021-07-22 12:30:00|9046.1|9031.1|9037.5|9022.5|9057.6|9042.6|9032.3|9017.3|480
1626957300000|2021-07-22 12:35:00|9037.1|9022.1|9018.6|9003.6|9043.9|9028.9|9013.1|8998.1|189
1626957600000|2021-07-22 12:40:00|9017.1|9002.1|9014.1|8999.1|9019.5|9004.5|8994.5|8979.5|232
1626957900000|2021-07-22 12:45:00|9014.2|8999.2|9024.6|9009.6|9029.8|9014.8|9012.7|8997.7|194
1626958200000|2021-07-22 12:50:00|9024.1|9009.1|9016.2|9001.2|9024.6|9009.6|9014.7|8999.7|47
1626958500000|2021-07-22 12:55:00|9015.3|9000.3|9021.7|9006.7|9029|9014|9015.2|9000.2|101
1626958800000|2021-07-22 13:00:00|9021.2|9006.2|9020|9005|9028.9|9013.9|9017|9002|155
1626959100000|2021-07-22 13:05:00|9021.4|9006.4|9018.9|9003.9|9026.3|9011.3|9018.9|9003.9|89
1626959400000|2021-07-22 13:10:00|9018.5|9003.5|9017.6|9002.6|9028.1|9013.1|9017.6|9002.6|98
1626959700000|2021-07-22 13:15:00|9018.1|9003.1|9018.5|9003.5|9026.1|9011.1|9017.1|9002.1|203
1626960000000|2021-07-22 13:20:00|9015.1|9000.1|9015.4|9000.4|9022.7|9007.7|9014.1|8999.1|58
1626960300000|2021-07-22 13:25:00|9011.9|8996.9|9002.5|8987.5|9012.4|8997.4|9000.2|8985.2|62
1626960600000|2021-07-22 13:30:00|9003|8988|8967.2|8952.2|9012|8997|8965.9|8950.9|262
1626960900000|2021-07-22 13:35:00|8967.4|8952.4|8963.8|8948.8|8974.7|8959.7|8942|8927|247
1626961200000|2021-07-22 13:40:00|8966.4|8951.4|8958.8|8943.8|8968.8|8953.8|8954.4|8939.4|185
1626961500000|2021-07-22 13:45:00|8958.4|8943.4|8923.9|8908.9|8958.4|8943.4|8917.5|8902.5|215
1626961800000|2021-07-22 13:50:00|8925.4|8910.4|8936.4|8921.4|8937.4|8922.4|8913.7|8898.7|203
1626962100000|2021-07-22 13:55:00|8938.4|8923.4|8936.3|8921.3|8945.5|8930.5|8915.3|8900.3|216
1626962400000|2021-07-22 14:00:00|8935.7|8920.7|8939.3|8924.3|8945.7|8930.7|8917.2|8902.2|73
1626962700000|2021-07-22 14:05:00|8939.2|8924.2|8944.5|8929.5|8944.5|8929.5|8929.6|8914.6|57
1626963000000|2021-07-22 14:10:00|8944.6|8929.6|8966.2|8951.2|8967.2|8952.2|8943.6|8928.6|176
1626963300000|2021-07-22 14:15:00|8965.3|8950.3|8949.7|8934.7|8965.7|8950.7|8948.2|8933.2|60
1626963600000|2021-07-22 14:20:00|8951.9|8936.9|8935.8|8920.8|8956.2|8941.2|8930.3|8915.3|78
1626963900000|2021-07-22 14:25:00|8933.2|8918.2|8932.3|8917.3|8938.3|8923.3|8926.5|8911.5|28
1626964200000|2021-07-22 14:30:00|8931.3|8916.3|8924.8|8909.8|8938.3|8923.3|8918.1|8903.1|98
1626964500000|2021-07-22 14:35:00|8923.9|8908.9|8958.4|8943.4|8958.4|8943.4|8923.4|8908.4|116
1626964800000|2021-07-22 14:40:00|8957.9|8942.9|8969.4|8954.4|8969.4|8954.4|8950.1|8935.1|63
1626965100000|2021-07-22 14:45:00|8969.5|8954.5|8960.6|8945.6|8976.9|8961.9|8958.6|8943.6|108
1626965400000|2021-07-22 14:50:00|8957.7|8942.7|8962|8947|8967.6|8952.6|8949.7|8934.7|94
1626965700000|2021-07-22 14:55:00|8962.1|8947.1|8972.6|8957.6|8977|8962|8956.6|8941.6|89
1626966000000|2021-07-22 15:00:00|8973|8958|8959.7|8944.7|8976.5|8961.5|8956.7|8941.7|31
1626966300000|2021-07-22 15:05:00|8962.4|8947.4|8950.3|8935.3|8965.2|8950.2|8949.3|8934.3|81
1626966600000|2021-07-22 15:10:00|8952.1|8937.1|8952.8|8937.8|8953.8|8938.8|8946.3|8931.3|33
1626966900000|2021-07-22 15:15:00|8952.9|8937.9|8951.8|8936.8|8953.9|8938.9|8950.4|8935.4|68
1626967200000|2021-07-22 15:20:00|8951.9|8936.9|8960.8|8945.8|8960.8|8945.8|8950.9|8935.9|34
1626967500000|2021-07-22 15:25:00|8961.3|8946.3|8972.2|8957.2|8974.7|8959.7|8960.8|8945.8|61
1626967800000|2021-07-22 15:30:00|8971.7|8956.7|8954.8|8939.8|8971.7|8956.7|8952.8|8937.8|73
1626968100000|2021-07-22 15:35:00|8955.3|8940.3|8951.4|8936.4|8960.3|8945.3|8951.4|8936.4|28
1626968400000|2021-07-22 15:40:00|8952|8937|8956.9|8941.9|8958.4|8943.4|8947.4|8932.4|32
1626968700000|2021-07-22 15:45:00|8956.4|8941.4|8964.2|8949.2|8966.4|8951.4|8956.4|8941.4|27
1626969000000|2021-07-22 15:50:00|8963.8|8948.8|8984.5|8969.5|8984.5|8969.5|8963.8|8948.8|74
1626969300000|2021-07-22 15:55:00|8983.1|8968.1|8987|8972|8988|8973|8979|8964|52
1626969600000|2021-07-22 16:00:00|8987.1|8972.1|8995.9|8980.9|8996.4|8981.4|8986.6|8971.6|96
1626969900000|2021-07-22 16:05:00|8994.9|8979.9|8995|8980|8997.3|8982.3|8988.2|8973.2|74
1626970200000|2021-07-22 16:10:00|8994.6|8979.6|9000|8985|9000.9|8985.9|8993.7|8978.7|133
1626970500000|2021-07-22 16:15:00|8999.5|8984.5|8995.7|8980.7|9003.9|8988.9|8993.4|8978.4|124
1626970800000|2021-07-22 16:20:00|8996.2|8981.2|8996.3|8981.3|8998.2|8983.2|8991|8976|34
1626971100000|2021-07-22 16:25:00|8996.4|8981.4|8999.9|8984.9|9000.4|8985.4|8995.9|8980.9|79
1626971400000|2021-07-22 16:30:00|9000.3|8985.3|8999.4|8984.4|9001.3|8986.3|8998.9|8983.9|126
1626971700000|2021-07-22 16:35:00|8999.9|8984.9|8997.7|8982.7|9000.4|8985.4|8993.2|8978.2|61
1626972000000|2021-07-22 16:40:00|8998.2|8983.2|8994.4|8979.4|9000.2|8985.2|8994.2|8979.2|29
1626972300000|2021-07-22 16:45:00|8994.8|8979.8|8999.3|8984.3|9000.8|8985.8|8994.8|8979.8|30
1626972600000|2021-07-22 16:50:00|9000.2|8985.2|8998.5|8983.5|9001|8986|8997.9|8982.9|56
1626972900000|2021-07-22 16:55:00|8999|8984|8999.6|8984.6|9001.1|8986.1|8998.5|8983.5|64
1626973200000|2021-07-22 17:00:00|8999.5|8984.5|8999.6|8984.6|9001.2|8986.2|8999.1|8984.1|55
1626973500000|2021-07-22 17:05:00|9000.1|8985.1|8996.7|8981.7|9000.2|8985.2|8986.7|8971.7|103
1626973800000|2021-07-22 17:10:00|8997.2|8982.2|8999.7|8984.7|8999.7|8984.7|8994.2|8979.2|96
1626974100000|2021-07-22 17:15:00|8999.6|8984.6|8997.7|8982.7|9000.7|8985.7|8997.7|8982.7|62
1626974400000|2021-07-22 17:20:00|8997.3|8982.3|8998.2|8983.2|8999.3|8984.3|8997.2|8982.2|33
1626974700000|2021-07-22 17:25:00|8997.8|8982.8|8997.3|8982.3|8999.2|8984.2|8992.3|8977.3|79
1626975000000|2021-07-22 17:30:00|8994.8|8979.8|8989.8|8974.8|8996.8|8981.8|8987.8|8972.8|58
1626975300000|2021-07-22 17:35:00|8987.9|8972.9|8981.3|8966.3|8989.8|8974.8|8979.3|8964.3|68
1626975600000|2021-07-22 17:40:00|8981.8|8966.8|8984.5|8969.5|8991.9|8976.9|8981.8|8966.8|87
1626975900000|2021-07-22 17:45:00|8984|8969|8977|8962|8984|8969|8974.5|8959.5|73
1626976200000|2021-07-22 17:50:00|8977.3|8962.3|8975.1|8960.1|8981|8966|8972.1|8957.1|36
1626976500000|2021-07-22 17:55:00|8975|8960|8961.6|8946.6|8976.1|8961.1|8958.7|8943.7|47
1626976800000|2021-07-22 18:00:00|8950.7|8935.7|8954.5|8939.5|8966.1|8951.1|8944.6|8929.6|96
1626977100000|2021-07-22 18:05:00|8955|8940|8981.3|8966.3|8985.6|8970.6|8955|8940|253
1626977400000|2021-07-22 18:10:00|8983.3|8968.3|8985.4|8970.4|8996.9|8981.9|8980.9|8965.9|794
1626977700000|2021-07-22 18:15:00|8987.7|8972.7|8987.2|8972.2|8991.9|8976.9|8978.2|8963.2|268
1627002000000|2021-07-23 01:00:00|8992|8977|8995.5|8980.5|8998.5|8983.5|8992|8977|41
1627002300000|2021-07-23 01:05:00|8995|8980|8993.5|8978.5|8995|8980|8989.5|8974.5|13
1627002600000|2021-07-23 01:10:00|8994.4|8979.4|8991.9|8976.9|8994.4|8979.4|8991|8976|17
1627002900000|2021-07-23 01:15:00|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|0
1627003200000|2021-07-23 01:20:00|8994.2|8979.2|8998.9|8983.9|8998.9|8983.9|8994.2|8979.2|6
1627003500000|2021-07-23 01:25:00|8998.4|8983.4|8996.9|8981.9|8998.4|8983.4|8995.5|8980.5|8
1627003800000|2021-07-23 01:30:00|||||||||1
1627004100000|2021-07-23 01:35:00|8996.8|8981.8|8996.9|8981.9|8996.9|8981.9|8996.8|8981.8|3
1627004400000|2021-07-23 01:40:00|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627005000000|2021-07-23 01:50:00|8995.3|8980.3|8993.9|8978.9|8995.8|8980.8|8993.9|8978.9|8
1627005300000|2021-07-23 01:55:00|8993.3|8978.3|8993.4|8978.4|8993.9|8978.9|8993.3|8978.3|1
1627005600000|2021-07-23 02:00:00|8993.9|8978.9|8993.4|8978.4|8993.9|8978.9|8992.9|8977.9|4
1627005900000|2021-07-23 02:05:00|8992.7|8977.7|8993.4|8978.4|8993.4|8978.4|8989.7|8974.7|6
1627006200000|2021-07-23 02:10:00|8995.4|8980.4|8993.4|8978.4|8995.4|8980.4|8993.4|8978.4|11
1627006500000|2021-07-23 02:15:00|8995.2|8980.2|8998.8|8983.8|8998.8|8983.8|8993.4|8978.4|7
1627006800000|2021-07-23 02:20:00|8999.3|8984.3|9008.2|8993.2|9008.2|8993.2|8998.9|8983.9|138
1627007100000|2021-07-23 02:25:00|9009.4|8994.4|9009|8994|9009.4|8994.4|9007.5|8992.5|61
1627007400000|2021-07-23 02:30:00|9009.4|8994.4|9015.2|9000.2|9015.2|9000.2|9009.4|8994.4|26
1627007700000|2021-07-23 02:35:00|9014.7|8999.7|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|22
1627008000000|2021-07-23 02:40:00|9014.8|8999.8|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|22
1627008300000|2021-07-23 02:45:00|9015.4|9000.4|9018.3|9003.3|9020.2|9005.2|9014.3|8999.3|31
1627008600000|2021-07-23 02:50:00|9016.4|9001.4|9020.3|9005.3|9020.3|9005.3|9014|8999|8
1627008900000|2021-07-23 02:55:00|9018|9003|9010.6|8995.6|9019.2|9004.2|9010.6|8995.6|15
1627009200000|2021-07-23 03:00:00|9009.3|8994.3|9008.9|8993.9|9010.4|8995.4|9006.6|8991.6|1
1627009500000|2021-07-23 03:05:00|9011.5|8996.5|9011.9|8996.9|9012.4|8997.4|9009.1|8994.1|5
1627009800000|2021-07-23 03:10:00|9011.4|8996.4|9018.7|9003.7|9019.7|9004.7|9011.4|8996.4|18
1627010100000|2021-07-23 03:15:00|9019.7|9004.7|9029.7|9014.7|9030.6|9015.6|9019.7|9004.7|83
1627010400000|2021-07-23 03:20:00|9030.1|9015.1|9027.6|9012.6|9032.5|9017.5|9027.6|9012.6|42
1627010700000|2021-07-23 03:25:00|9029.6|9014.6|9009.9|8994.9|9029.6|9014.6|9008.4|8993.4|31
1627011000000|2021-07-23 03:30:00|9009.4|8994.4|9009.9|8994.9|9012.5|8997.5|9007.9|8992.9|31
1627011300000|2021-07-23 03:35:00|9009.8|8994.8|9010.8|8995.8|9010.8|8995.8|9009.3|8994.3|3
1627011600000|2021-07-23 03:40:00|9011.7|8996.7|9011.8|8996.8|9011.8|8996.8|9011.7|8996.7|1
1627011900000|2021-07-23 03:45:00|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|2
1627012200000|2021-07-23 03:50:00|||||||||1
1627012800000|2021-07-23 04:00:00|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|5
1627013100000|2021-07-23 04:05:00|9009.8|8994.8|9009.8|8994.8|9010.3|8995.3|9009.8|8994.8|6
1627014000000|2021-07-23 04:20:00|9011.2|8996.2|9011.3|8996.3|9011.3|8996.3|9011.2|8996.2|1
1627014300000|2021-07-23 04:25:00|||||||||1
1627014600000|2021-07-23 04:30:00|||||||||3
1627014900000|2021-07-23 04:35:00|9009.8|8994.8|9005.5|8990.5|9009.8|8994.8|9005.5|8990.5|10
1627015200000|2021-07-23 04:40:00|||||||||1
1627015500000|2021-07-23 04:45:00|||||||||1
1627016100000|2021-07-23 04:55:00|9005.1|8990.1|9000|8985|9005.1|8990.1|8998.7|8983.7|7
1627016400000|2021-07-23 05:00:00|8999.5|8984.5|9001.8|8986.8|9001.8|8986.8|8999.5|8984.5|8
1627016700000|2021-07-23 05:05:00|9000.8|8985.8|8999|8984|9000.8|8985.8|8999|8984|3
1627017000000|2021-07-23 05:10:00|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627017600000|2021-07-23 05:20:00|8998.1|8983.1|8972.4|8957.4|8999.5|8984.5|8966.4|8944.7|29
1627017900000|2021-07-23 05:25:00|8981|8956|8976.4|8961.4|8982.4|8962.2|8974.9|8955.4|2
1627018200000|2021-07-23 05:30:00|8976.9|8961.9|8997.4|8982.4|8997.4|8982.4|8976.9|8960.2|5
1627018500000|2021-07-23 05:35:00|8997.8|8982.8|8997.9|8982.9|9000.9|8985.9|8997.8|8982.8|11
1627018800000|2021-07-23 05:40:00|9000.8|8985.8|9000.8|8985.8|9001.3|8986.3|8998.4|8983.4|43
1627019100000|2021-07-23 05:45:00|9002.3|8987.3|9000.8|8985.8|9002.3|8987.3|8999.8|8984.8|29
1627019400000|2021-07-23 05:50:00|9000.3|8985.3|8999.8|8984.8|9000.3|8985.3|8996.3|8981.3|8
1627019700000|2021-07-23 05:55:00|8999.3|8984.3|8991.8|8976.8|8999.3|8984.3|8991.8|8976.8|16
1627020000000|2021-07-23 06:00:00|8996.8|8981.8|8993.9|8978.9|8997.9|8982.9|8993.8|8978.8|16
1627020300000|2021-07-23 06:05:00|8993.8|8978.8|8980.8|8965.8|8993.8|8978.8|8960.8|8944.1|16
1627020600000|2021-07-23 06:10:00|8980.3|8965.3|8979.9|8964.9|8987|8972|8979.4|8964.4|4
1627020900000|2021-07-23 06:15:00|8980|8965|8985.3|8970.3|8985.3|8970.3|8980|8965|5
1627021200000|2021-07-23 06:20:00|8986.2|8971.2|8986.9|8971.9|8990.4|8975.4|8986.2|8971.2|8
1627021500000|2021-07-23 06:25:00|8986.4|8971.4|8983.4|8968.4|8988.4|8971.9|8980.9|8962.4|10
1627021800000|2021-07-23 06:30:00|8989.2|8974.2|8990.4|8975.4|8999|8984|8988.9|8973.9|8
1627022100000|2021-07-23 06:35:00|8990.9|8975.9|8987.4|8972.4|8991.4|8976.4|8982.1|8967.1|3
1627022400000|2021-07-23 06:40:00|8987.9|8972.9|8991.4|8976.4|8991.4|8976.4|8987.9|8972.9|2
1627022700000|2021-07-23 06:45:00|8991.9|8976.9|8991.4|8976.4|8999.9|8984.9|8991.4|8972.4|3
1627023000000|2021-07-23 06:50:00|8986.9|8971.9|8985.3|8970.3|8988|8973|8984.7|8969.7|15
1627023300000|2021-07-23 06:55:00|8981.2|8966.2|8981.3|8966.3|8981.8|8966.8|8977.3|8962.3|3
1627023600000|2021-07-23 07:00:00|8980.8|8965.8|8984.3|8969.3|8984.3|8969.3|8980.8|8965.8|3
1627023900000|2021-07-23 07:05:00|8984.8|8969.8|8983.2|8968.2|8984.8|8969.8|8983.2|8968.2|2
1627024200000|2021-07-23 07:10:00|8983.3|8968.3|8982.7|8967.7|8983.3|8968.3|8982.7|8967.7|1
1627024500000|2021-07-23 07:15:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627025100000|2021-07-23 07:25:00|8976.9|8961.9|8980.2|8965.2|8980.8|8965.8|8976.2|8961.2|20
1627025400000|2021-07-23 07:30:00|8980.6|8965.6|8984.7|8969.7|8984.7|8969.7|8980.6|8965.6|10
1627025700000|2021-07-23 07:35:00|8984.2|8969.2|8982.7|8967.7|8988.2|8973.2|8982.2|8967.2|5
1627026000000|2021-07-23 07:40:00|8983.2|8968.2|8988.3|8973.3|8988.3|8973.3|8983.2|8968.2|2
1627026300000|2021-07-23 07:45:00|8988.7|8973.7|8985.2|8970.2|8990.4|8975.4|8985.2|8970.2|10
1627026600000|2021-07-23 07:50:00|8984.7|8969.7|8988.4|8963.4|8988.4|8970.2|8983.8|8963.4|0
1627026900000|2021-07-23 07:55:00|8983.9|8968.9|8981.9|8966.9|8984.9|8969.9|8981.9|8966.9|0
1627027200000|2021-07-23 08:00:00|8979.9|8964.9|8977.8|8962.8|8979.9|8964.9|8975.8|8960.8|7
1627027500000|2021-07-23 08:05:00|8978.3|8963.3|8977.8|8962.8|8978.4|8963.4|8975.7|8960.7|6
1627027800000|2021-07-23 08:10:00|8978.3|8963.3|8976.3|8961.3|8979.3|8964.3|8975.8|8960.8|1
1627028100000|2021-07-23 08:15:00|8975.8|8960.8|8982.9|8967.9|8985.3|8970.3|8973.3|8958.3|8
1627028400000|2021-07-23 08:20:00|8982.4|8967.4|8983.8|8968.8|8985.9|8970.9|8982.4|8967.4|3
1627028700000|2021-07-23 08:25:00|8984.3|8969.3|8988.4|8973.4|8992.2|8977.2|8983.4|8968.4|44
1627029000000|2021-07-23 08:30:00|8988.3|8973.3|8984.9|8969.9|8988.3|8973.3|8980.9|8965.9|11
1627029300000|2021-07-23 08:35:00|8984.8|8969.8|8988.2|8973.2|8992.2|8977.2|8984.8|8969.8|14
1627029600000|2021-07-23 08:40:00|8987.3|8972.3|8988.8|8973.8|8988.8|8973.8|8987.3|8972.3|0
1627029900000|2021-07-23 08:45:00|8989.7|8974.7|8985.3|8970.3|8991.8|8976.8|8984.8|8969.8|2
1627030200000|2021-07-23 08:50:00|8985.4|8970.4|8987.2|8972.2|8987.2|8972.2|8985.4|8970.4|3
1627030500000|2021-07-23 08:55:00|8987.1|8972.1|8983.5|8968.5|8987.2|8972.2|8981.1|8966.1|26
1627030800000|2021-07-23 09:00:00|8984|8969|8984.6|8969.6|8986.1|8971.1|8981.5|8966.5|9
1627031100000|2021-07-23 09:05:00|8985.5|8970.5|8986.5|8971.5|8986.5|8971.5|8984.6|8969.6|2
1627031400000|2021-07-23 09:10:00|8985.6|8970.6|8985.5|8970.5|8985.6|8970.6|8985.5|8970.5|2
1627031700000|2021-07-23 09:15:00|8986|8971|8986.5|8971.5|8986.5|8971.5|8986|8971|2
1627032000000|2021-07-23 09:20:00|8986.4|8971.4|8977.7|8962.7|8986.4|8971.4|8977.7|8962.7|6
1627032300000|2021-07-23 09:25:00|8976.7|8961.7|8962.2|8947.2|8976.7|8961.7|8958.7|8943.7|30
1627032600000|2021-07-23 09:30:00|8967.7|8952.7|8973.3|8958.3|8973.3|8958.3|8966.2|8951.2|25
1627032900000|2021-07-23 09:35:00|8973.8|8958.8|8977.8|8962.8|8977.8|8962.8|8973.8|8958.8|3
1627033200000|2021-07-23 09:40:00|8978|8963|8980.8|8965.8|8984.8|8969.8|8978|8963|23
1627033500000|2021-07-23 09:45:00|8981.3|8966.3|8981.8|8966.8|8981.8|8966.8|8981.3|8966.3|0
1627033800000|2021-07-23 09:50:00|8982.3|8967.3|8981.8|8966.8|8983.2|8968.2|8978.8|8963.8|9
1627034100000|2021-07-23 09:55:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627034400000|2021-07-23 10:00:00|8983.3|8968.3|8984.8|8969.8|8984.8|8969.8|8983.3|8968.3|0
1627034700000|2021-07-23 10:05:00|8984.6|8969.6|8980.8|8965.8|8984.8|8969.8|8980.8|8965.8|3
1627035000000|2021-07-23 10:10:00|8979.3|8964.3|8980.8|8965.8|8980.8|8965.8|8979.3|8964.3|1
1627035300000|2021-07-23 10:15:00|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627035600000|2021-07-23 10:20:00|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627035900000|2021-07-23 10:25:00|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627036500000|2021-07-23 10:35:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8981.8|8966.8|0
1627036800000|2021-07-23 10:40:00|8981.9|8966.9|8984.4|8969.4|8984.4|8969.4|8981.9|8966.9|0
1627037100000|2021-07-23 10:45:00|8984.8|8969.8|8977.8|8962.8|8985.3|8970.3|8977.8|8962.8|14
1627037400000|2021-07-23 10:50:00|8978.7|8963.7|8979.9|8964.9|8979.9|8964.9|8977.8|8962.8|8
1627037700000|2021-07-23 10:55:00|8979.7|8964.7|8977.9|8962.9|8979.7|8964.7|8977.9|8962.9|6
1627038000000|2021-07-23 11:00:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627038300000|2021-07-23 11:05:00|8979.7|8964.7|8980.8|8965.8|8984.5|8969.5|8979.3|8964.3|8
1627038600000|2021-07-23 11:10:00|8980.3|8965.3|8981.3|8966.3|8981.8|8966.8|8980.3|8965.3|0
1627038900000|2021-07-23 11:15:00|8981.8|8966.8|8995.1|8980.1|8995.6|8980.6|8981.8|8966.8|11
1627039200000|2021-07-23 11:20:00|8993.8|8978.8|8994.2|8979.2|8995.6|8980.6|8993.7|8978.7|4
1627039500000|2021-07-23 11:25:00|8994.7|8979.7|8988.4|8973.4|8995.2|8980.2|8988.4|8973.4|4
1627039800000|2021-07-23 11:30:00|8987.4|8972.4|8984.3|8969.3|8987.4|8972.4|8980.7|8965.7|16
1627040100000|2021-07-23 11:35:00|8984.7|8969.7|8988.3|8973.3|8988.3|8973.3|8984.7|8969.7|0
1627040700000|2021-07-23 11:45:00|8988.4|8973.4|8993.3|8978.3|8993.3|8978.3|8988.4|8973.4|7
1627041000000|2021-07-23 11:50:00|8994.8|8979.8|8994.3|8979.3|8994.8|8979.8|8994.3|8979.3|2
1627041300000|2021-07-23 11:55:00|8993.8|8978.8|8990.2|8975.2|8993.8|8978.8|8990.2|8975.2|6
1627041600000|2021-07-23 12:00:00|8990.6|8975.6|9001.1|8986.1|9002.1|8987.1|8989.7|8974.7|85
1627041900000|2021-07-23 12:05:00|9001.6|8986.6|8985.2|8970.2|9002.1|8987.1|8984.7|8969.7|33
1627042200000|2021-07-23 12:10:00|8982.2|8967.2|8963.4|8948.4|8982.2|8967.2|8963|8948|13
1627042500000|2021-07-23 12:15:00|8963.5|8948.5|8965.2|8950.2|8968.8|8953.8|8944.4|8929.4|115
1627042800000|2021-07-23 12:20:00|8964.8|8949.8|8971.6|8956.6|8973.1|8958.1|8963.2|8948.2|28
1627043100000|2021-07-23 12:25:00|8972.1|8957.1|8971.1|8956.1|8975.6|8960.6|8965.6|8950.6|23
1627043400000|2021-07-23 12:30:00|8970.1|8955.1|8973.6|8958.6|8979.1|8964.1|8970.1|8955.1|21
1627043700000|2021-07-23 12:35:00|8973.7|8958.7|8966.2|8951.2|8976.7|8961.7|8966.2|8951.2|22
1627044000000|2021-07-23 12:40:00|8965.7|8950.7|8950.4|8935.4|8965.7|8950.7|8950.4|8935.4|37
1627044300000|2021-07-23 12:45:00|8950.3|8935.3|8940.8|8925.8|8950.3|8935.3|8939.3|8924.3|66
1627044600000|2021-07-23 12:50:00|8942.8|8927.8|8944|8929|8945.9|8930.9|8940|8925|14
1627044900000|2021-07-23 12:55:00|8943.9|8928.9|8938.7|8923.7|8950.8|8935.8|8937.8|8922.8|41
1627045200000|2021-07-23 13:00:00|8939.2|8924.2|8947.2|8932.2|8949.6|8934.6|8939.2|8924.2|43
1627045500000|2021-07-23 13:05:00|8947.6|8932.6|8954.8|8939.8|8958.2|8943.2|8947.6|8932.6|95
1627045800000|2021-07-23 13:10:00|8955.3|8940.3|8959.1|8944.1|8961|8946|8951.2|8936.2|36
1627046100000|2021-07-23 13:15:00|8959.5|8944.5|8960.6|8945.6|8962.5|8947.5|8955.7|8940.7|23
1627046400000|2021-07-23 13:20:00|8961.2|8946.2|8961.5|8946.5|8964|8949|8960.1|8945.1|10
1627046700000|2021-07-23 13:25:00|8961.6|8946.6|8967.6|8952.6|8971.5|8956.5|8953.6|8938.6|31
1627047000000|2021-07-23 13:30:00|8966.8|8951.8|8961.1|8946.1|8979.1|8964.1|8954.7|8939.7|108
1627047300000|2021-07-23 13:35:00|8960.1|8945.1|8949.7|8934.7|8963.6|8948.6|8946.7|8931.7|71
1627047600000|2021-07-23 13:40:00|8953.7|8938.7|8949.9|8934.9|8963.4|8948.4|8948.8|8933.8|77
1627047900000|2021-07-23 13:45:00|8952.9|8937.9|8943|8928|8953.4|8938.4|8938.8|8923.8|106
1627048200000|2021-07-23 13:50:00|8944.3|8929.3|8915.4|8900.4|8944.3|8929.3|8915.4|8900.4|173
1627048500000|2021-07-23 13:55:00|8914.9|8899.9|8915.3|8900.3|8922.3|8907.3|8893.9|8878.9|190
1627048800000|2021-07-23 14:00:00|8914.8|8899.8|8933.7|8918.7|8933.7|8918.7|8912.8|8897.8|138
1627049100000|2021-07-23 14:05:00|8933.8|8918.8|8924.9|8909.9|8934.9|8919.9|8923.4|8908.4|49
1627049400000|2021-07-23 14:10:00|8924.4|8909.4|8927.3|8912.3|8930.8|8915.8|8920.9|8905.9|43
1627049700000|2021-07-23 14:15:00|8926.8|8911.8|8926.7|8911.7|8934.8|8919.8|8926.2|8911.2|26
1627050000000|2021-07-23 14:20:00|8926.8|8911.8|8926.3|8911.3|8926.8|8911.8|8920.3|8905.3|20
1627050300000|2021-07-23 14:25:00|8925.8|8910.8|8924.8|8909.8|8930.7|8915.7|8919.4|8904.4|28
1627050600000|2021-07-23 14:30:00|8926.1|8911.1|8922.4|8907.4|8930.6|8915.6|8921.8|8906.8|58
1627050900000|2021-07-23 14:35:00|8922.5|8907.5|8915.4|8900.4|8924.3|8909.3|8909.4|8894.4|66
1627051200000|2021-07-23 14:40:00|8915.8|8900.8|8909.4|8894.4|8916.9|8901.9|8907.4|8892.4|96
1627051500000|2021-07-23 14:45:00|8909.3|8894.3|8917.8|8902.8|8917.8|8902.8|8899.3|8884.3|72
1627051800000|2021-07-23 14:50:00|8917.3|8902.3|8927.2|8912.2|8929.7|8914.7|8917.3|8902.3|89
1627052100000|2021-07-23 14:55:00|8926.8|8911.8|8927.2|8912.2|8934.2|8919.2|8918.2|8903.2|70
1627052400000|2021-07-23 15:00:00|8929.2|8914.2|8927.3|8912.3|8929.7|8914.7|8925.2|8910.2|26
1627052700000|2021-07-23 15:05:00|8926.2|8911.2|8937.4|8922.4|8937.8|8922.8|8924.3|8909.3|71
1627053000000|2021-07-23 15:10:00|8937.8|8922.8|8942.3|8927.3|8944.7|8929.7|8932.9|8917.9|71
1627053300000|2021-07-23 15:15:00|8940.9|8925.9|8936.8|8921.8|8947.8|8932.8|8931.1|8916.1|23
1627053600000|2021-07-23 15:20:00|8936.9|8921.9|8934.9|8919.9|8936.9|8921.9|8930.4|8915.4|15
1627053900000|2021-07-23 15:25:00|8935.8|8920.8|8937.4|8922.4|8940.9|8925.9|8932.4|8917.4|28
1627054200000|2021-07-23 15:30:00|8937.9|8922.9|8930.8|8915.8|8938.3|8923.3|8927.4|8912.4|49
1627054500000|2021-07-23 15:35:00|8930.9|8915.9|8944.8|8929.8|8944.8|8929.8|8929.4|8914.4|24
1627054800000|2021-07-23 15:40:00|8945.9|8930.9|8956.4|8941.4|8956.9|8941.9|8944.4|8929.4|48
1627055100000|2021-07-23 15:45:00|8954.4|8939.4|8953.8|8938.8|8958.4|8943.4|8947.9|8932.9|36
1627055400000|2021-07-23 15:50:00|8952.9|8937.9|8959.8|8944.8|8963.8|8948.8|8950.3|8935.3|34
1627055700000|2021-07-23 15:55:00|8960.1|8945.1|8970.3|8955.3|8972.3|8957.3|8960.1|8945.1|88
1627056000000|2021-07-23 16:00:00|8969.9|8954.9|8971.9|8956.9|8979.9|8964.9|8966.4|8951.4|52
1627056300000|2021-07-23 16:05:00|8971.4|8956.4|8967.9|8952.9|8975.9|8960.9|8967.4|8952.4|21
1627056600000|2021-07-23 16:10:00|8968.4|8953.4|8969.5|8954.5|8973.9|8958.9|8966.5|8951.5|65
1627056900000|2021-07-23 16:15:00|8969|8954|8957|8942|8969|8954|8954.5|8939.5|53
1627057200000|2021-07-23 16:20:00|8953.9|8938.9|8944.5|8929.5|8955.5|8940.5|8944.5|8929.5|26
1627057500000|2021-07-23 16:25:00|8944.4|8929.4|8942.4|8927.4|8949.4|8934.4|8941.4|8926.4|33
1627057800000|2021-07-23 16:30:00|8942.6|8927.6|8949|8934|8949|8934|8942.6|8927.6|26
1627058100000|2021-07-23 16:35:00|8949.4|8934.4|8950.5|8935.5|8950.5|8935.5|8942.5|8927.5|39
1627058400000|2021-07-23 16:40:00|8953.5|8938.5|8956.5|8941.5|8957|8942|8953|8938|7
1627058700000|2021-07-23 16:45:00|8956|8941|8953|8938|8956|8941|8952|8937|16
1627059000000|2021-07-23 16:50:00|8952.5|8937.5|8943|8928|8952.5|8937.5|8936.5|8921.5|41
1627059300000|2021-07-23 16:55:00|8942.1|8927.1|8942|8927|8942.5|8927.5|8936.5|8921.5|33
1627059600000|2021-07-23 17:00:00|8940.5|8925.5|8946|8931|8947|8932|8936|8921|53
1627059900000|2021-07-23 17:05:00|8945.5|8930.5|8946.5|8931.5|8950|8935|8945.5|8930.5|9
1627060200000|2021-07-23 17:10:00|8946|8931|8951.5|8936.5|8952|8937|8946|8931|31
1627060500000|2021-07-23 17:15:00|8950.6|8935.6|8948|8933|8952|8937|8946|8931|28
1627060800000|2021-07-23 17:20:00|8949.6|8934.6|8955.5|8940.5|8956|8941|8945|8930|90
1627061100000|2021-07-23 17:25:00|8956|8941|8963|8948|8963|8948|8949|8934|58
1627061400000|2021-07-23 17:30:00|8964.9|8949.9|8963.5|8948.5|8968.4|8953.4|8963.5|8948.5|31
1627061700000|2021-07-23 17:35:00|8963.7|8948.7|8964.9|8949.9|8969.9|8954.9|8961.5|8946.5|40
1627062000000|2021-07-23 17:40:00|8965|8950|8967.9|8952.9|8969.1|8954.1|8964.5|8949.5|16
1627062300000|2021-07-23 17:45:00|8967.5|8952.5|8980|8965|8980|8965|8966.5|8951.5|30
1627062600000|2021-07-23 17:50:00|8980.4|8965.4|8973.4|8958.4|8980.9|8965.9|8971|8956|73
1627062900000|2021-07-23 17:55:00|8972.5|8957.5|8958.5|8943.5|8972.5|8957.5|8955.4|8940.4|52
1627063200000|2021-07-23 18:00:00|8958.1|8943.1|8976.3|8961.3|8976.3|8961.3|8958|8943|403
1627063500000|2021-07-23 18:05:00|8976.8|8961.8|8969.2|8954.2|8979.8|8964.8|8964.7|8949.7|232
1627063800000|2021-07-23 18:10:00|8969.7|8954.7|8975.1|8960.1|8980.1|8965.1|8947.2|8932.2|386
1627064100000|2021-07-23 18:15:00|8972.8|8957.8|8971.8|8956.8|8979.9|8964.9|8971.8|8956.8|165
1627261200000|2021-07-26 01:00:00|8966.3|8951.3|8945.3|8930.3|8972.8|8957.8|8939.8|8924.8|63
1627261500000|2021-07-26 01:05:00|8945.8|8930.8|8949.3|8934.3|8950.3|8935.3|8945.3|8930.3|10
1627261800000|2021-07-26 01:10:00|8949.2|8934.2|8949.3|8934.3|8949.8|8934.8|8948.3|8933.3|16
1627262100000|2021-07-26 01:15:00|8947.6|8932.6|8928.4|8913.4|8947.6|8932.6|8907.5|8892.5|82
1627262400000|2021-07-26 01:20:00|8929.4|8914.4|8927|8912|8929.4|8914.4|8926.4|8911.4|17
1627262700000|2021-07-26 01:25:00|8926.5|8911.5|8925|8910|8926.5|8911.5|8924.6|8909.6|2
1627263000000|2021-07-26 01:30:00|8924.9|8909.9|8925.4|8910.4|8932.4|8917.4|8924.9|8909.9|5
1627263300000|2021-07-26 01:35:00|8925|8910|8925.4|8910.4|8925.4|8910.4|8924.9|8909.9|4
1627263600000|2021-07-26 01:40:00|8925|8910|8921.4|8906.4|8925|8910|8920.4|8905.4|6
1627263900000|2021-07-26 01:45:00|8921.9|8906.9|8925.9|8910.9|8925.9|8910.9|8921.9|8906.9|4
1627264200000|2021-07-26 01:50:00|8928.1|8913.1|8936.4|8921.4|8936.8|8921.8|8928.1|8913.1|1
1627264800000|2021-07-26 02:00:00|8935.9|8920.9|8935.9|8920.9|8936.4|8921.4|8935.9|8920.9|0
1627265100000|2021-07-26 02:05:00|8936|8921|8936.4|8921.4|8936.4|8921.4|8935.9|8920.9|2
1627265400000|2021-07-26 02:10:00|8935.9|8920.9|8927.6|8912.6|8935.9|8920.9|8927.6|8912.6|7
1627266000000|2021-07-26 02:20:00|8927.4|8912.4|8921.4|8906.4|8927.4|8912.4|8921.4|8906.4|14
1627266300000|2021-07-26 02:25:00|8921.3|8906.3|8916.9|8901.9|8921.3|8906.3|8916.9|8901.9|3
1627266600000|2021-07-26 02:30:00|8917.4|8902.4|8909.9|8894.9|8917.4|8902.4|8907.6|8892.6|28
1627266900000|2021-07-26 02:35:00|8910|8895|8915.4|8900.4|8922.4|8907.4|8910|8895|19
1627267200000|2021-07-26 02:40:00|8915.5|8900.5|8931.9|8916.9|8931.9|8916.9|8915.5|8900.5|8
1627267500000|2021-07-26 02:45:00|8932.4|8917.4|8931.4|8916.4|8932.4|8917.4|8931.4|8916.4|0
1627267800000|2021-07-26 02:50:00|8931.9|8916.9|8936.4|8921.4|8936.9|8921.9|8931.9|8916.9|2
1627268100000|2021-07-26 02:55:00|8938.2|8923.2|8938.9|8923.9|8938.9|8923.9|8938.2|8923.2|0
1627268400000|2021-07-26 03:00:00|8938.5|8923.5|8930.4|8915.4|8938.5|8923.5|8926.4|8911.4|37
1627268700000|2021-07-26 03:05:00|8929.9|8914.9|8925.6|8910.6|8931.9|8915.4|8915.6|8900.6|26
1627269000000|2021-07-26 03:10:00|8925.4|8910.4|8930|8915|8931.5|8916.5|8924.4|8909.4|0
1627269300000|2021-07-26 03:15:00|8928.9|8913.9|8919.6|8904.6|8930.5|8915.5|8919.6|8904.6|12
1627269600000|2021-07-26 03:20:00|8924|8909|8919.4|8904.4|8924|8909|8918.9|8903.9|7
1627269900000|2021-07-26 03:25:00|8921.9|8906.9|8926.4|8911.4|8927.9|8912.9|8921.9|8906.9|7
1627270200000|2021-07-26 03:30:00|8924.7|8909.7|8927.4|8912.4|8927.8|8912.8|8924.4|8909.4|1
1627270500000|2021-07-26 03:35:00|8927.9|8912.9|8924.9|8909.9|8927.9|8912.9|8924.9|8909.9|0
1627270800000|2021-07-26 03:40:00|8925.4|8910.4|8924.9|8909.9|8925.4|8910.4|8924.9|8909.9|0
1627271100000|2021-07-26 03:45:00|8925.8|8910.8|8928.4|8913.4|8928.9|8913.9|8925.8|8910.8|0
1627271400000|2021-07-26 03:50:00|8927.9|8912.9|8923.4|8908.4|8927.9|8912.9|8923.4|8908.4|3
1627271700000|2021-07-26 03:55:00|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|3
1627272000000|2021-07-26 04:00:00|8922.5|8907.5|8922.9|8907.9|8923|8908|8922.5|8907.5|3
1627272300000|2021-07-26 04:05:00|8923|8908|8923|8908|8923|8908|8923|8908|0
1627272600000|2021-07-26 04:10:00|||||||||1
1627273200000|2021-07-26 04:20:00|8922|8907|8922|8907|8922|8907|8922|8907|2
1627274400000|2021-07-26 04:40:00|8921.5|8906.5|8923.5|8908.5|8923.5|8908.5|8921.5|8906.5|4
1627274700000|2021-07-26 04:45:00|||||||||1
1627275000000|2021-07-26 04:50:00|||||||||1
1627275900000|2021-07-26 05:05:00|||||||||5
1627276200000|2021-07-26 05:10:00|8924|8909|8924|8909|8924|8909|8924|8909|1
1627276500000|2021-07-26 05:15:00|8924.5|8909.5|8927.5|8912.5|8928.6|8913.6|8924.5|8909.5|1
1627276800000|2021-07-26 05:20:00|8928|8913|8928.5|8913.5|8928.5|8913.5|8928|8913|3
1627277100000|2021-07-26 05:25:00|8928.4|8913.4|8927.5|8912.5|8928.4|8913.4|8927.5|8912.5|2
1627277400000|2021-07-26 05:30:00|8927.3|8912.3|8907.1|8892.1|8927.3|8912.3|8904.6|8889.6|84
1627277700000|2021-07-26 05:35:00|8906.7|8891.7|8910.6|8895.6|8912.1|8897.1|8906.6|8891.6|12
1627278000000|2021-07-26 05:40:00|8912.6|8897.6|8906.6|8891.6|8912.6|8897.6|8906.6|8891.6|16
1627278300000|2021-07-26 05:45:00|8905.3|8890.3|8895.3|8880.3|8905.3|8890.3|8895.3|8880.3|66
1627278600000|2021-07-26 05:50:00|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|20
1627278900000|2021-07-26 05:55:00|8898.8|8883.8|8900.8|8885.8|8902.3|8887.3|8898.3|8883.3|7
1627279200000|2021-07-26 06:00:00|8902.3|8887.3|8902.8|8887.8|8902.8|8887.8|8901.8|8886.8|7
1627279500000|2021-07-26 06:05:00|8905.3|8890.3|8906.3|8891.3|8906.3|8891.3|8905.3|8890.3|2
1627279800000|2021-07-26 06:10:00|8906.8|8891.8|8898.3|8883.3|8906.8|8891.8|8895.3|8880.3|34
1627280100000|2021-07-26 06:15:00|8895.8|8880.8|8880.1|8865.1|8896.8|8881.8|8876.6|8861.6|113
1627280400000|2021-07-26 06:20:00|8880.5|8865.5|8877|8862|8881|8866|8877|8862|20
1627280700000|2021-07-26 06:25:00|8877.4|8862.4|8875|8860|8877.5|8862.5|8875|8860|32
1627281000000|2021-07-26 06:30:00|8876.8|8861.8|8891.8|8876.8|8891.8|8876.8|8876.8|8861.8|22
1627281300000|2021-07-26 06:35:00|8891.4|8876.4|8893.5|8878.5|8893.5|8878.5|8891.4|8876.4|2
1627281600000|2021-07-26 06:40:00|8894.4|8879.4|8897|8882|8897|8882|8894|8879|8
1627281900000|2021-07-26 06:45:00|8897.5|8882.5|8895|8880|8900|8885|8895|8880|18
1627282200000|2021-07-26 06:50:00|8895.4|8880.4|8899|8884|8899|8884|8894.5|8879.5|2
1627282500000|2021-07-26 06:55:00|8899.4|8884.4|8891.5|8876.5|8900.5|8885.5|8891.5|8876.5|9
1627282800000|2021-07-26 07:00:00|8893.2|8878.2|8902.5|8887.5|8903|8888|8892.5|8877.5|7
1627283100000|2021-07-26 07:05:00|8902.9|8887.9|8909.5|8894.5|8909.5|8894.5|8902.5|8887.5|2
1627283400000|2021-07-26 07:10:00|8910|8895|8906|8891|8910.5|8895.5|8905.5|8890.5|6
1627283700000|2021-07-26 07:15:00|8905.5|8890.5|8907|8892|8907.6|8892.6|8904|8889|1
1627284000000|2021-07-26 07:20:00|8907.4|8892.4|8908|8893|8908|8893|8906.9|8891.9|1
1627284300000|2021-07-26 07:25:00|8909.5|8894.5|8900.5|8885.5|8910|8895|8900.5|8885.5|14
1627284600000|2021-07-26 07:30:00|8900.1|8885.1|8900.5|8885.5|8900.5|8885.5|8899.5|8884.5|15
1627284900000|2021-07-26 07:35:00|8900|8885|8896|8881|8901|8886|8893.9|8878.9|38
1627285200000|2021-07-26 07:40:00|8896.5|8881.5|8890.6|8875.6|8898.4|8883.4|8890.6|8872|36
1627285500000|2021-07-26 07:45:00|8890.1|8875.1|8890.9|8875.9|8890.9|8875.9|8889.6|8874.6|0
1627285800000|2021-07-26 07:50:00|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8890.9|8875.9|0
1627286100000|2021-07-26 07:55:00|8891|8876|8890.4|8875.4|8891.4|8876.4|8890.4|8875.4|0
1627286400000|2021-07-26 08:00:00|8891.3|8876.3|8872.1|8857.1|8891.3|8876.3|8872.1|8857.1|37
1627286700000|2021-07-26 08:05:00|8871.7|8856.7|8863.2|8848.2|8874.6|8859.6|8862.2|8847.2|226
1627287000000|2021-07-26 08:10:00|8862.7|8847.7|8854.7|8839.7|8864.2|8849.2|8846.1|8831.1|265
1627287300000|2021-07-26 08:15:00|8853.3|8838.3|8826.3|8811.3|8853.3|8838.3|8826.3|8811.3|117
1627287600000|2021-07-26 08:20:00|8827.8|8812.8|8827.2|8812.2|8840|8825|8825.8|8810.8|86
1627287900000|2021-07-26 08:25:00|8827.1|8812.1|8813.2|8798.2|8827.1|8812.1|8808.8|8793.8|228
1627288200000|2021-07-26 08:30:00|8812.7|8797.7|8809.8|8794.8|8813.5|8798.5|8807.2|8792.2|136
1627288500000|2021-07-26 08:35:00|8809.6|8794.6|8810|8795|8812.6|8797.6|8801.2|8786.2|102
1627288800000|2021-07-26 08:40:00|8809|8794|8815.4|8800.4|8819.9|8804.9|8802.5|8787.5|69
1627289100000|2021-07-26 08:45:00|8815.9|8800.9|8811|8796|8815.9|8800.9|8811|8796|15
1627289400000|2021-07-26 08:50:00|8811.9|8796.9|8811|8796|8812|8797|8808|8793|8
1627289700000|2021-07-26 08:55:00|8811.5|8796.5|8816.5|8801.5|8816.5|8801.5|8810.5|8795.5|4
1627290000000|2021-07-26 09:00:00|8816|8801|8815.5|8800.5|8818|8803|8814.5|8799.5|21
1627290300000|2021-07-26 09:05:00|8815.9|8800.9|8830.3|8815.3|8830.3|8815.3|8815|8800|94
1627290600000|2021-07-26 09:10:00|8830.7|8815.7|8841.8|8826.8|8841.8|8826.8|8830.7|8815.7|51
1627290900000|2021-07-26 09:15:00|8842.3|8827.3|8856.3|8841.3|8856.9|8841.9|8842.3|8827.3|64
1627291200000|2021-07-26 09:20:00|8861.4|8846.4|8854.8|8839.8|8863.8|8848.8|8854.8|8839.8|29
1627291500000|2021-07-26 09:25:00|8855.3|8840.3|8905.7|8890.7|8917.6|8902.6|8854.3|8839.3|93
1627291800000|2021-07-26 09:30:00|8906.1|8891.1|8916.6|8901.6|8919.1|8904.1|8895.7|8878.6|98
1627292100000|2021-07-26 09:35:00|8918.6|8903.6|8889.4|8874.4|8919.1|8904.1|8889|8874|38
1627292400000|2021-07-26 09:40:00|8888.1|8873.1|8900|8885|8900|8885|8886.4|8871.4|19
1627292700000|2021-07-26 09:45:00|8899|8884|8897.5|8882.5|8899|8884|8895.5|8880.5|5
1627293000000|2021-07-26 09:50:00|8898|8883|8888|8873|8898|8883|8887.5|8872.5|8
1627293300000|2021-07-26 09:55:00|8891|8876|8879.5|8864.5|8891|8876|8877|8862|13
1627293600000|2021-07-26 10:00:00|8882.4|8867.4|8878|8863|8883.5|8868.5|8875.5|8860.5|16
1627293900000|2021-07-26 10:05:00|8880.9|8865.9|8881.9|8866.9|8882.9|8867.9|8880.4|8865.4|3
1627294200000|2021-07-26 10:10:00|8882.4|8867.4|8889.4|8874.4|8889.4|8874.4|8882.4|8867.4|8
1627294500000|2021-07-26 10:15:00|8890.4|8875.4|8892|8877|8899.5|8884.5|8890.4|8875.4|10
1627294800000|2021-07-26 10:20:00|8890|8875|8894|8879|8897.5|8882.5|8890|8875|8
1627295100000|2021-07-26 10:25:00|8894.5|8879.5|8887.5|8872.5|8894.5|8879.5|8887.5|8872.5|2
1627295400000|2021-07-26 10:30:00|8883.9|8868.9|8884|8869|8884.5|8869.5|8882|8867|4
1627295700000|2021-07-26 10:35:00|8883.6|8868.6|8886|8871|8886|8871|8880|8865|2
1627296000000|2021-07-26 10:40:00|8891.5|8876.5|8892|8877|8894.5|8879.5|8891.5|8876.5|3
1627296300000|2021-07-26 10:45:00|8891|8876|8886.5|8871.5|8891|8876|8886.5|8871.5|3
1627296600000|2021-07-26 10:50:00|8886|8871|8897|8882|8897|8882|8886|8871|5
1627296900000|2021-07-26 10:55:00|8897.5|8882.5|8890.4|8875.4|8898|8883|8890.4|8875.4|3
1627297200000|2021-07-26 11:00:00|8890.5|8875.5|8892|8877|8892|8877|8887.5|8872.5|3
1627297500000|2021-07-26 11:05:00|8888.5|8873.5|8876.5|8861.5|8888.5|8873.5|8874.5|8859.5|21
1627297800000|2021-07-26 11:10:00|8877|8862|8890.5|8875.5|8890.5|8875.5|8876.6|8861.6|9
1627298100000|2021-07-26 11:15:00|8890|8875|8896.4|8881.4|8899.9|8884.9|8890|8875|29
1627298400000|2021-07-26 11:20:00|8893.8|8878.8|8863.9|8848.9|8893.8|8878.8|8863.3|8848.3|21
1627298700000|2021-07-26 11:25:00|8864.7|8849.7|8868.9|8853.9|8870.9|8855.9|8864.4|8849.4|14
1627299000000|2021-07-26 11:30:00|8869.4|8854.4|8871|8856|8871|8856|8869.4|8854.4|1
1627299300000|2021-07-26 11:35:00|8871.3|8856.3|8881|8866|8881|8866|8871.3|8856.3|2
1627299600000|2021-07-26 11:40:00|8881.4|8866.4|8890.9|8875.9|8890.9|8875.9|8881.4|8866.4|29
1627299900000|2021-07-26 11:45:00|8892.2|8877.2|8885|8870|8892.9|8877.9|8882.9|8867.9|13
1627300200000|2021-07-26 11:50:00|8884.9|8869.9|8887.5|8872.5|8890.4|8875.4|8883|8868|7
1627300500000|2021-07-26 11:55:00|8887.4|8872.4|8880.9|8865.9|8892.4|8877.4|8874.4|8859.4|26
1627300800000|2021-07-26 12:00:00|8876.4|8861.4|8839.9|8824.9|8876.8|8861.8|8837.9|8822.9|76
1627301100000|2021-07-26 12:05:00|8839.4|8824.4|8815.2|8800.2|8846|8831|8815.2|8800.2|152
1627301400000|2021-07-26 12:10:00|8815|8800|8815.1|8800.1|8823.6|8808.6|8810.7|8795.7|78
1627301700000|2021-07-26 12:15:00|8813.7|8798.7|8816.6|8801.6|8824.1|8809.1|8813.2|8798.2|64
1627302000000|2021-07-26 12:20:00|8816.4|8801.4|8818.6|8803.6|8834.5|8819.5|8811.7|8796.7|150
1627302300000|2021-07-26 12:25:00|8819.1|8804.1|8807.2|8792.2|8819.6|8804.6|8804.8|8789.8|57
1627302600000|2021-07-26 12:30:00|8806.8|8791.8|8817.3|8802.3|8817.3|8802.3|8805.3|8790.3|52
1627302900000|2021-07-26 12:35:00|8817.4|8802.4|8826.2|8811.2|8826.5|8811.5|8814.7|8799.7|37
1627303200000|2021-07-26 12:40:00|8825.4|8810.4|8831.8|8816.8|8835.2|8820.2|8822.7|8807.7|51
1627303500000|2021-07-26 12:45:00|8831.7|8816.7|8837.2|8822.2|8838.2|8823.2|8824.2|8809.2|18
1627303800000|2021-07-26 12:50:00|8838|8823|8846.2|8831.2|8846.2|8831.2|8835.2|8820.2|18
1627304100000|2021-07-26 12:55:00|8846.7|8831.7|8858.6|8843.6|8861.6|8846.6|8846.2|8831.2|29
1627304400000|2021-07-26 13:00:00|8858.4|8843.4|8870.9|8855.9|8893.7|8878.7|8855.9|8840.9|152
1627304700000|2021-07-26 13:05:00|8870.7|8855.7|8872.4|8857.4|8872.9|8857.9|8860.5|8845.5|17
1627305000000|2021-07-26 13:10:00|8873.9|8858.9|8866|8851|8874.9|8859.9|8860.9|8845.9|33
1627305300000|2021-07-26 13:15:00|8865.5|8850.5|8872.4|8857.4|8872.4|8857.4|8864|8849|13
1627305600000|2021-07-26 13:20:00|8872.5|8857.5|8863.5|8848.5|8873|8858|8863.5|8848.5|10
1627305900000|2021-07-26 13:25:00|8864|8849|8870.5|8855.5|8875|8860|8864|8849|12
1627306200000|2021-07-26 13:30:00|8870.9|8855.9|8879.9|8864.9|8896.4|8881.4|8870.5|8855.5|149
1627306500000|2021-07-26 13:35:00|8879.3|8864.3|8886|8871|8889.8|8874.8|8875.8|8860.8|151
1627306800000|2021-07-26 13:40:00|8886.8|8871.8|8904.3|8889.3|8906.8|8891.8|8886.8|8871.8|258
1627307100000|2021-07-26 13:45:00|8904.4|8889.4|8888.4|8873.4|8904.4|8889.4|8887.3|8872.3|85
1627307400000|2021-07-26 13:50:00|8888.3|8873.3|8879.8|8864.8|8893.8|8878.8|8879.8|8864.8|116
1627307700000|2021-07-26 13:55:00|8879.3|8864.3|8893.5|8878.5|8893.8|8878.8|8879.3|8864.3|89
1627308000000|2021-07-26 14:00:00|8893.9|8878.9|8900.9|8885.9|8902.5|8887.5|8884.5|8869.5|126
1627308300000|2021-07-26 14:05:00|8901.3|8886.3|8905.4|8890.4|8910.4|8895.4|8899.4|8884.4|70
1627308600000|2021-07-26 14:10:00|8905.8|8890.8|8915.3|8900.3|8918.3|8903.3|8901.4|8886.4|88
1627308900000|2021-07-26 14:15:00|8915.8|8900.8|8931.5|8916.5|8932|8917|8913.9|8898.9|123
1627309200000|2021-07-26 14:20:00|8932|8917|8933.3|8918.3|8938.4|8923.4|8925.8|8910.8|122
1627309500000|2021-07-26 14:25:00|8933.1|8918.1|8919.3|8904.3|8937|8922|8919.3|8904.3|51
1627309800000|2021-07-26 14:30:00|8921.8|8906.8|8930.6|8915.6|8934.5|8919.5|8916.4|8901.4|120
1627310100000|2021-07-26 14:35:00|8930.7|8915.7|8932.1|8917.1|8937.1|8922.1|8929.7|8914.7|46
1627310400000|2021-07-26 14:40:00|8932.5|8917.5|8933.1|8918.1|8937.6|8922.6|8931.6|8916.6|49
1627310700000|2021-07-26 14:45:00|8939.5|8924.5|8949.8|8934.8|8949.8|8934.8|8935|8920|66
1627311000000|2021-07-26 14:50:00|8951.2|8936.2|8957.8|8942.8|8962.2|8947.2|8943.5|8928.5|131
1627311300000|2021-07-26 14:55:00|8957.6|8942.6|8952.3|8937.3|8962.6|8947.6|8949.2|8934.2|103
1627311600000|2021-07-26 15:00:00|8954.3|8939.3|8957.9|8942.9|8960.6|8945.6|8947.2|8932.2|137
1627311900000|2021-07-26 15:05:00|8958.4|8943.4|8957.4|8942.4|8962.7|8947.7|8955.4|8940.4|71
1627312200000|2021-07-26 15:10:00|8957.5|8942.5|8951.3|8936.3|8960.2|8945.2|8942.3|8927.3|145
1627312500000|2021-07-26 15:15:00|8951.2|8936.2|8953.5|8938.5|8957.5|8942.5|8947.6|8932.6|81
1627312800000|2021-07-26 15:20:00|8954|8939|8961.5|8946.5|8964.5|8949.5|8952.7|8937.7|87
1627313100000|2021-07-26 15:25:00|8961.1|8946.1|8966.9|8951.9|8967.9|8952.9|8961|8946|80
1627313400000|2021-07-26 15:30:00|8966.4|8951.4|8965.6|8950.6|8970.4|8955.4|8964.5|8949.5|62
1627313700000|2021-07-26 15:35:00|8966|8951|8967.9|8952.9|8969|8954|8965.6|8950.6|32
1627314000000|2021-07-26 15:40:00|8967|8952|8962.5|8947.5|8968.4|8953.4|8961|8946|44
1627314300000|2021-07-26 15:45:00|8963.4|8948.4|8963.1|8948.1|8965|8950|8962.6|8947.6|12
1627314600000|2021-07-26 15:50:00|8963.6|8948.6|8968.4|8953.4|8970.8|8955.8|8963.6|8948.6|68
1627314900000|2021-07-26 15:55:00|8969.3|8954.3|8971.3|8956.3|8975.7|8960.7|8967.2|8952.2|51
1627315200000|2021-07-26 16:00:00|8971.2|8956.2|8977.7|8962.7|8980|8965|8970.4|8955.4|51
1627315500000|2021-07-26 16:05:00|8979.1|8964.1|8977.2|8962.2|8979.6|8964.6|8974.7|8959.7|240
1627315800000|2021-07-26 16:10:00|8976.8|8961.8|8977.4|8962.4|8979.2|8964.2|8971|8956|49
1627316100000|2021-07-26 16:15:00|8977|8962|8976.8|8961.8|8982.7|8967.7|8972.2|8957.2|59
1627316400000|2021-07-26 16:20:00|8976.6|8961.6|8984.1|8969.1|8984.6|8969.6|8975.7|8960.7|55
1627316700000|2021-07-26 16:25:00|8984|8969|8986.8|8971.8|8989.2|8974.2|8982.8|8967.8|77
1627317000000|2021-07-26 16:30:00|8986.4|8971.4|8982.8|8967.8|8986.9|8971.9|8982|8967|40
1627317300000|2021-07-26 16:35:00|8980.8|8965.8|8983.4|8968.4|8983.4|8968.4|8976.4|8961.4|42
1627317600000|2021-07-26 16:40:00|8983.8|8968.8|8983.7|8968.7|8985.9|8970.9|8979.8|8964.8|18
1627317900000|2021-07-26 16:45:00|8984.1|8969.1|8978.1|8963.1|8986|8971|8976.1|8961.1|34
1627318200000|2021-07-26 16:50:00|8979.6|8964.6|8975.1|8960.1|8984.5|8969.5|8975.1|8960.1|43
1627318500000|2021-07-26 16:55:00|8975.5|8960.5|8983.6|8968.6|8986.9|8971.9|8975.5|8960.5|39
1627318800000|2021-07-26 17:00:00|8983.9|8968.9|8985|8970|8986.5|8971.5|8983.1|8968.1|31
1627319100000|2021-07-26 17:05:00|8985.4|8970.4|8980.9|8965.9|8985.9|8970.9|8980.4|8965.4|56
1627319400000|2021-07-26 17:10:00|8981.9|8966.9|8985.9|8970.9|8987.4|8972.4|8981.9|8966.9|23
1627319700000|2021-07-26 17:15:00|8986.4|8971.4|8986.9|8971.9|8987.2|8972.2|8984|8969|83
1627320000000|2021-07-26 17:20:00|8987.4|8972.4|8986.4|8971.4|8987.4|8972.4|8981.5|8966.5|34
1627320300000|2021-07-26 17:25:00|8985.9|8970.9|8986.9|8971.9|8987.4|8972.4|8985.9|8970.9|19
1627320600000|2021-07-26 17:30:00|8987|8972|8985.7|8970.7|8989.2|8974.2|8985.7|8970.7|110
1627320900000|2021-07-26 17:35:00|8985.3|8970.3|8986.9|8971.9|8987.4|8972.4|8984.2|8969.2|36
1627321200000|2021-07-26 17:40:00|8987.2|8972.2|8986.7|8971.7|8987.3|8972.3|8983.2|8968.2|45
1627321500000|2021-07-26 17:45:00|8986.2|8971.2|8979.9|8964.9|8987.2|8972.2|8978.9|8963.9|56
1627321800000|2021-07-26 17:50:00|8979.4|8964.4|8976.4|8961.4|8986.3|8971.3|8975.5|8960.5|68
1627322100000|2021-07-26 17:55:00|8976.5|8961.5|8981.5|8966.5|8986|8971|8976.5|8961.5|72
1627322400000|2021-07-26 18:00:00|8981.7|8966.7|8974.3|8959.3|8984|8969|8973.2|8958.2|101
1627322700000|2021-07-26 18:05:00|8977.8|8962.8|8973.2|8958.2|8982.1|8967.1|8973.2|8958.2|89
1627323000000|2021-07-26 18:10:00|8972.7|8957.7|8963.4|8948.4|8981|8966|8954.6|8939.6|717
1627323300000|2021-07-26 18:15:00|8964.2|8949.2|8963.8|8948.8|8966.2|8951.2|8959.3|8944.3|121
1627347600000|2021-07-27 01:00:00|8944.6|8929.6|8962.1|8947.1|8962.1|8947.1|8944.6|8927.6|135
1627347900000|2021-07-27 01:05:00|8963.4|8948.4|8987.5|8972.5|8987.5|8972.5|8963.4|8948.4|147
1627348200000|2021-07-27 01:10:00|8986.6|8971.6|8988.5|8973.5|8991.5|8976.5|8981.5|8966.5|181
1627348500000|2021-07-27 01:15:00|8988|8973|8994.6|8979.6|8996.1|8981.1|8988|8973|114
1627348800000|2021-07-27 01:20:00|8995.1|8980.1|9009.7|8994.7|9010.8|8995.8|8995.1|8980.1|255
1627349100000|2021-07-27 01:25:00|9009.5|8994.5|9017.6|9002.6|9019.7|9004.7|9007.6|8992.6|173
1627349400000|2021-07-27 01:30:00|9018.1|9003.1|9008.9|8993.9|9018.1|9003.1|9001.4|8986.4|78
1627349700000|2021-07-27 01:35:00|9009.8|8994.8|9010.8|8995.8|9012.9|8997.9|9009.1|8994.1|24
1627350000000|2021-07-27 01:40:00|9011.9|8996.9|9012.4|8997.4|9014.8|8999.8|9011.8|8996.8|31
1627350300000|2021-07-27 01:45:00|9012.5|8997.5|9013|8998|9014.3|8999.3|9009.2|8994.2|35
1627350600000|2021-07-27 01:50:00|9012.5|8997.5|9013.9|8998.9|9014.3|8999.3|9012.5|8997.5|5
1627350900000|2021-07-27 01:55:00|9014.3|8999.3|9004.2|8989.2|9015.4|9000.4|9004.2|8989.2|31
1627351200000|2021-07-27 02:00:00|9004.7|8989.7|9012.2|8997.2|9013.2|8998.2|9004.7|8989.7|32
1627351500000|2021-07-27 02:05:00|9012.6|8997.6|9021.7|9006.7|9021.7|9006.7|9012.2|8997.2|63
1627351800000|2021-07-27 02:10:00|9022.7|9007.7|9013.7|8998.7|9024.2|9009.2|9013.7|8998.7|48
1627352100000|2021-07-27 02:15:00|9014.2|8999.2|9013.6|8998.6|9016.7|9001.7|9012.7|8997.7|16
1627352400000|2021-07-27 02:20:00|9008|8993|9009.7|8994.7|9010.7|8995.7|9004.5|8989.5|18
1627352700000|2021-07-27 02:25:00|9009.2|8994.2|9008.4|8993.4|9010.9|8995.9|9008.4|8993.4|9
1627353000000|2021-07-27 02:30:00|9009.4|8994.4|9016.3|9001.3|9018.9|9003.9|9008.9|8993.9|96
1627353300000|2021-07-27 02:35:00|9019.1|9004.1|9027.8|9012.8|9028.3|9013.3|9019.1|9004.1|174
1627353600000|2021-07-27 02:40:00|9028.3|9013.3|9030.7|9015.7|9030.7|9015.7|9021.5|9006.5|198
1627353900000|2021-07-27 02:45:00|9030.8|9015.8|9041|9026|9047.9|9032.9|9030.8|9015.8|339
1627354200000|2021-07-27 02:50:00|9041.2|9026.2|9039|9024|9042.9|9027.9|9035.7|9020.7|81
1627354500000|2021-07-27 02:55:00|9039.2|9024.2|9029.9|9014.9|9045.5|9030.5|9029.8|9014.8|144
1627354800000|2021-07-27 03:00:00|9029.4|9014.4|9029.5|9014.5|9035.5|9020.5|9024.4|9009.4|68
1627355100000|2021-07-27 03:05:00|9029.6|9014.6|9040.8|9025.8|9040.8|9025.8|9029|9014|61
1627355400000|2021-07-27 03:10:00|9040.9|9025.9|9037.6|9022.6|9047.5|9032.5|9037.6|9022.6|103
1627355700000|2021-07-27 03:15:00|9038.1|9023.1|9037.9|9022.9|9039|9024|9037.6|9022.6|8
1627356000000|2021-07-27 03:20:00|9038.4|9023.4|9034.2|9019.2|9042.3|9027.3|9034.2|9019.2|22
1627356300000|2021-07-27 03:25:00|9034.7|9019.7|9030.1|9015.1|9035.1|9020.1|9030.1|9015.1|15
1627356600000|2021-07-27 03:30:00|9028.8|9013.8|9024.1|9009.1|9028.8|9013.8|9024.1|9009.1|30
1627356900000|2021-07-27 03:35:00|9023.9|9008.9|9000.2|8985.2|9023.9|9008.9|8998.7|8983.7|55
1627357200000|2021-07-27 03:40:00|8999.7|8984.7|8995.4|8980.4|9000.9|8985.9|8995|8980|22
1627357500000|2021-07-27 03:45:00|8995|8980|8992.7|8977.7|8995|8980|8992.7|8977.7|11
1627357800000|2021-07-27 03:50:00|||||||||2
1627358100000|2021-07-27 03:55:00|8993.2|8978.2|8993.2|8978.2|8993.7|8978.7|8990.7|8975.7|17
1627358400000|2021-07-27 04:00:00|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|0
1627358700000|2021-07-27 04:05:00|8993.2|8978.2|8971.2|8956.2|8993.2|8978.2|8970.7|8955.7|36
1627359000000|2021-07-27 04:10:00|8971.7|8956.7|8979.6|8964.6|8979.6|8964.6|8971.7|8956.7|11
1627359300000|2021-07-27 04:15:00|8980.1|8965.1|8978|8963|8980.1|8965.1|8977.9|8962.9|5
1627359600000|2021-07-27 04:20:00|8976.9|8961.9|8976.9|8961.9|8978.4|8963.4|8976.9|8961.9|0
1627359900000|2021-07-27 04:25:00|8976.5|8961.5|8977.9|8962.9|8977.9|8962.9|8976.5|8961.5|1
1627360200000|2021-07-27 04:30:00|8978.4|8963.4|8977|8962|8978.4|8963.4|8977|8962|1
1627360500000|2021-07-27 04:35:00|8977.4|8962.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627360800000|2021-07-27 04:40:00|8978.5|8963.5|8978|8963|8978.5|8963.5|8977.9|8962.9|0
1627361100000|2021-07-27 04:45:00|8978.5|8963.5|8978.4|8963.4|8978.5|8963.5|8977.9|8962.9|1
1627361400000|2021-07-27 04:50:00|8978.8|8963.8|8978.4|8963.4|8978.9|8963.9|8978.4|8963.4|1
1627361700000|2021-07-27 04:55:00|8986.4|8961.4|8978.4|8963.4|8986.9|8969.9|8978.4|8961.4|9
1627362600000|2021-07-27 05:10:00|8979.4|8964.4|8980.4|8965.4|8986.4|8971.4|8979.4|8964.4|6
1627362900000|2021-07-27 05:15:00|8981.2|8966.2|8981.4|8966.4|8981.4|8966.4|8981.2|8966.2|0
1627363200000|2021-07-27 05:20:00|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627363500000|2021-07-27 05:25:00|||||||||1
1627363800000|2021-07-27 05:30:00|8981.4|8966.4|8982.4|8967.4|8986.9|8971.9|8980.9|8965.9|5
1627364100000|2021-07-27 05:35:00|8981.9|8966.9|8992.9|8977.9|8992.9|8977.9|8981.9|8966.9|3
1627364400000|2021-07-27 05:40:00|8993|8978|8997.6|8982.6|9002.9|8987.9|8993|8978|28
1627364700000|2021-07-27 05:45:00|9001.5|8986.5|9004.9|8989.9|9010.3|8995.3|8994.9|8979.9|57
1627365000000|2021-07-27 05:50:00|9006.4|8991.4|9002.9|8987.9|9010.9|8995.9|9002.9|8987.9|90
1627365300000|2021-07-27 05:55:00|9008.4|8993.4|9005.9|8990.9|9008.8|8993.8|9003.9|8988.9|56
1627365600000|2021-07-27 06:00:00|9006.3|8991.3|9001.4|8986.4|9008.9|8993.9|8993.9|8978.9|34
1627365900000|2021-07-27 06:05:00|9001.9|8986.9|9002.4|8987.4|9009.9|8994.9|9001|8986|56
1627366200000|2021-07-27 06:10:00|9002.9|8987.9|8998.5|8983.5|9004.9|8989.9|8998.5|8983.5|24
1627366500000|2021-07-27 06:15:00|8998.6|8983.6|8998.9|8983.9|9006.9|8991.9|8998.1|8983.1|53
1627366800000|2021-07-27 06:20:00|9003.9|8988.9|9002.4|8987.4|9004.4|8989.4|8997.6|8982.6|76
1627367100000|2021-07-27 06:25:00|9002.9|8987.9|8993.8|8978.8|9002.9|8987.9|8991.9|8976.9|51
1627367400000|2021-07-27 06:30:00|8993.9|8978.9|8992.4|8977.4|8995.4|8980.4|8990.9|8975.9|46
1627367700000|2021-07-27 06:35:00|8989.4|8974.4|8987.2|8972.2|8994.8|8979.8|8986.7|8971.7|57
1627368000000|2021-07-27 06:40:00|8989.3|8974.3|8983.7|8968.7|8990.8|8975.8|8979.4|8964.2|9
1627368300000|2021-07-27 06:45:00|8983.3|8968.3|8982.7|8967.7|8985.7|8970.7|8979.7|8964.7|10
1627368600000|2021-07-27 06:50:00|8983.2|8968.2|8980.7|8965.7|8985.8|8970.8|8979.2|8964.2|46
1627368900000|2021-07-27 06:55:00|8981|8966|8975.9|8960.9|8982.7|8967.7|8970.9|8955.9|67
1627369200000|2021-07-27 07:00:00|8975.4|8960.4|8970.1|8955.1|8981.4|8966.4|8970.1|8955.1|13
1627369500000|2021-07-27 07:05:00|8970.9|8955.9|8970.5|8955.5|8972.1|8957.1|8970.5|8955.5|12
1627369800000|2021-07-27 07:10:00|8970.1|8955.1|8959.6|8944.6|8970.1|8955.1|8957.3|8942.3|24
1627370100000|2021-07-27 07:15:00|8959.3|8944.3|8948.8|8933.8|8959.3|8944.3|8940.6|8925.6|110
1627370400000|2021-07-27 07:20:00|8948.4|8933.4|8945|8930|8949.9|8934.9|8944|8929|30
1627370700000|2021-07-27 07:25:00|8944.9|8929.9|8927.5|8912.5|8944.9|8929.9|8924|8909|98
1627371000000|2021-07-27 07:30:00|8926.7|8911.7|8939.7|8924.7|8941.2|8926.2|8926.1|8911.1|21
1627371300000|2021-07-27 07:35:00|8940.1|8925.1|8941.7|8926.7|8947.1|8932.1|8939.2|8924.2|9
1627371600000|2021-07-27 07:40:00|8940.7|8925.7|8937.2|8922.2|8941.7|8926.7|8935.7|8920.7|7
1627371900000|2021-07-27 07:45:00|8937.3|8922.3|8963.4|8948.4|8966.4|8951.4|8936.9|8921.9|57
1627372200000|2021-07-27 07:50:00|8963.2|8948.2|8968.8|8953.8|8969.3|8954.3|8962.7|8947.7|36
1627372500000|2021-07-27 07:55:00|8968.3|8953.3|8980.2|8965.2|8980.2|8965.2|8961.8|8946.8|17
1627372800000|2021-07-27 08:00:00|8981.2|8966.2|8992|8977|8999.1|8984.1|8981.2|8966.2|35
1627373100000|2021-07-27 08:05:00|8991.5|8976.5|8987.9|8972.9|8991.5|8976.5|8987.9|8972.9|3
1627373400000|2021-07-27 08:10:00|9004|8989|9000.8|8985.8|9004|8989|8998.3|8983.3|45
1627373700000|2021-07-27 08:15:00|8999.4|8984.4|9001.5|8986.5|9001.5|8986.5|8998.9|8983.9|38
1627374000000|2021-07-27 08:20:00|8998.9|8983.9|9000.9|8985.9|9003.3|8988.3|8998.1|8983.1|11
1627374300000|2021-07-27 08:25:00|9000.5|8985.5|9002.3|8987.3|9003.3|8988.3|9000.4|8985.4|11
1627374600000|2021-07-27 08:30:00|8998.5|8983.5|9007.3|8992.3|9008.3|8993.3|8998|8983|20
1627374900000|2021-07-27 08:35:00|9007.8|8992.8|9001|8986|9010.5|8995.5|9001|8986|14
1627375200000|2021-07-27 08:40:00|9000|8985|8998.5|8983.5|9000|8985|8998.5|8983.5|8
1627375500000|2021-07-27 08:45:00|8998.4|8983.4|8998.7|8983.7|8998.7|8983.7|8998.4|8983.4|6
1627375800000|2021-07-27 08:50:00|8998.6|8983.6|9006.4|8991.4|9008.9|8993.9|8998.6|8983.6|19
1627376100000|2021-07-27 08:55:00|9006.3|8991.3|9000.9|8985.9|9006.3|8991.3|9000.8|8985.8|4
1627376400000|2021-07-27 09:00:00|9004.4|8989.4|8999.5|8984.5|9004.9|8989.9|8999.5|8984.5|7
1627376700000|2021-07-27 09:05:00|8999.1|8984.1|8995.9|8980.9|8999.8|8984.8|8995.1|8980.1|15
1627377000000|2021-07-27 09:10:00|8996.3|8981.3|9000.1|8985.1|9002.1|8987.1|8996.3|8981.3|7
1627377300000|2021-07-27 09:15:00|9000.6|8985.6|9002.2|8987.2|9003.7|8988.7|9000.6|8985.6|4
1627377600000|2021-07-27 09:20:00|9002|8987|8998.7|8983.7|9002|8987|8998.7|8983.7|3
1627377900000|2021-07-27 09:25:00|8998.3|8983.3|9001.3|8986.3|9001.3|8986.3|8996.7|8981.7|2
1627378200000|2021-07-27 09:30:00|9002.6|8987.6|8999.8|8984.8|9003.3|8988.3|8999.8|8984.8|5
1627378500000|2021-07-27 09:35:00|9003.8|8988.8|9003.8|8988.8|9004.8|8989.8|9003.3|8988.3|4
1627378800000|2021-07-27 09:40:00|9003.9|8988.9|9011.8|8996.8|9012.3|8997.3|9003.4|8988.4|11
1627379100000|2021-07-27 09:45:00|9011.6|8996.6|9008.5|8993.5|9011.6|8996.6|9007.9|8992.9|2
1627379400000|2021-07-27 09:50:00|9008.3|8993.3|9007.1|8992.1|9008.3|8993.3|9006.1|8991.1|2
1627379700000|2021-07-27 09:55:00|9007.5|8992.5|9009.9|8994.9|9010.4|8995.4|9007.1|8992.1|13
1627380000000|2021-07-27 10:00:00|9009|8994|9008.5|8993.5|9011.5|8996.5|9007.1|8992.1|9
1627380300000|2021-07-27 10:05:00|9008.9|8993.9|9009|8994|9012.4|8997.4|9006.5|8991.5|32
1627380600000|2021-07-27 10:10:00|9007.5|8992.5|9003.5|8988.5|9007.5|8992.5|9003|8988|54
1627380900000|2021-07-27 10:15:00|9003|8988|9002.5|8987.5|9003|8988|8999|8984|6
1627381200000|2021-07-27 10:20:00|9005.3|8990.3|9001|8986|9005.3|8990.3|9001|8986|4
1627381500000|2021-07-27 10:25:00|8999|8984|8999|8984|9000.5|8985.5|8999|8984|3
1627382100000|2021-07-27 10:35:00|8999.5|8984.5|9000|8985|9000.5|8985.5|8999.5|8984.5|2
1627382400000|2021-07-27 10:40:00|9001|8986|9011.4|8996.4|9011.4|8996.4|9000.5|8985.5|46
1627382700000|2021-07-27 10:45:00|9011.9|8996.9|9005.5|8990.5|9011.9|8996.9|9003|8988|43
1627383000000|2021-07-27 10:50:00|9006.4|8991.4|9002.9|8987.9|9010.9|8995.9|9002.9|8987.9|18
1627383300000|2021-07-27 10:55:00|9002.8|8987.8|8996.9|8981.9|9002.8|8987.8|8995.9|8980.9|17
1627383600000|2021-07-27 11:00:00|8999.1|8984.1|8999.5|8984.5|8999.5|8984.5|8987.4|8972.4|75
1627383900000|2021-07-27 11:05:00|8999.6|8984.6|8998.9|8983.9|8999.6|8984.6|8990.6|8975.6|15
1627384200000|2021-07-27 11:10:00|8999.8|8984.8|8996.4|8981.4|8999.9|8984.9|8995.4|8980.4|6
1627384500000|2021-07-27 11:15:00|8995.9|8980.9|8994.9|8979.9|8995.9|8980.9|8994.9|8979.9|0
1627384800000|2021-07-27 11:20:00|8993.2|8978.2|8991.6|8976.6|8993.6|8978.6|8991.6|8976.6|2
1627385100000|2021-07-27 11:25:00|8986.4|8971.4|8990.3|8975.3|8990.3|8975.3|8986.4|8971.4|8
1627385400000|2021-07-27 11:30:00|8990.6|8975.6|8997.6|8982.6|9001.1|8986.1|8990.6|8975.6|15
1627385700000|2021-07-27 11:35:00|8998|8983|9005.3|8990.3|9005.3|8990.3|8997.3|8982.3|16
1627386000000|2021-07-27 11:40:00|9005.1|8990.1|9007.8|8992.8|9008.1|8993.1|9003.8|8988.8|28
1627386300000|2021-07-27 11:45:00|9007.6|8992.6|9000.8|8985.8|9007.6|8992.6|8998.9|8983.9|18
1627386600000|2021-07-27 11:50:00|8999.8|8984.8|8996.8|8981.8|8999.8|8984.8|8989.8|8974.8|11
1627386900000|2021-07-27 11:55:00|8996.3|8981.3|8997.9|8982.9|8999.3|8984.3|8995.8|8980.8|8
1627387200000|2021-07-27 12:00:00|8997.8|8982.8|8999.6|8984.6|9012.4|8997.4|8994.8|8979.8|80
1627387500000|2021-07-27 12:05:00|9001.7|8986.7|8995.8|8980.8|9004.6|8989.6|8994.8|8979.8|40
1627387800000|2021-07-27 12:10:00|8994|8979|8981.4|8966.4|8998.8|8983.8|8975.9|8960.9|22
1627388100000|2021-07-27 12:15:00|8980.9|8965.9|8978.9|8963.9|8985.3|8970.3|8972.9|8957.9|42
1627388400000|2021-07-27 12:20:00|8978.4|8963.4|8978.7|8963.7|8985.5|8970.5|8970|8955|35
1627388700000|2021-07-27 12:25:00|8978.8|8963.8|8990.6|8975.6|8992.7|8977.7|8978.8|8963.8|24
1627389000000|2021-07-27 12:30:00|8991.1|8976.1|8974.5|8959.5|8991.1|8976.1|8974.3|8959.3|29
1627389300000|2021-07-27 12:35:00|8974.4|8959.4|8981.4|8966.4|8981.4|8966.4|8974.3|8959.3|14
1627389600000|2021-07-27 12:40:00|8981.3|8966.3|8987.8|8972.8|8991.8|8976.8|8979.9|8964.9|16
1627389900000|2021-07-27 12:45:00|8987.3|8972.3|8985.5|8970.5|8987.8|8972.8|8979.6|8964.6|20
1627390200000|2021-07-27 12:50:00|8985.6|8970.6|8996|8981|8997.5|8982.5|8985.5|8970.5|44
1627390500000|2021-07-27 12:55:00|8994.3|8979.3|8992.8|8977.8|9003|8988|8991|8976|208
1627390800000|2021-07-27 13:00:00|8992.3|8977.3|8998.4|8983.4|9004.9|8989.9|8989.2|8974.2|228
1627391100000|2021-07-27 13:05:00|8998.8|8983.8|9006.2|8991.2|9006.4|8991.4|8993.2|8978.2|51
1627391400000|2021-07-27 13:10:00|9007.2|8992.2|9022.6|9007.6|9024.9|9009.9|9006.2|8991.2|176
1627391700000|2021-07-27 13:15:00|9022.1|9007.1|9028.6|9013.6|9029.8|9014.8|9018.1|9003.1|133
1627392000000|2021-07-27 13:20:00|9029|9014|9039.2|9024.2|9040.3|9025.3|9029|9014|153
1627392300000|2021-07-27 13:25:00|9038.3|9023.3|9046.2|9031.2|9046.2|9031.2|9035.3|9020.3|120
1627392600000|2021-07-27 13:30:00|9045.7|9030.7|9040.9|9025.9|9046.7|9031.7|9032.4|9017.4|393
1627392900000|2021-07-27 13:35:00|9042.5|9027.5|9038.5|9023.5|9048.4|9033.4|9038.1|9023.1|135
1627393200000|2021-07-27 13:40:00|9037.2|9022.2|9014.8|8999.8|9040.9|9025.9|9013.9|8998.9|234
1627393500000|2021-07-27 13:45:00|9014.4|8999.4|9016.9|9001.9|9022.4|9007.4|9012.3|8997.3|145
1627393800000|2021-07-27 13:50:00|9017.8|9002.8|9020.9|9005.9|9028.3|9013.3|9017.8|9002.8|79
1627394100000|2021-07-27 13:55:00|9021.4|9006.4|9035.8|9010.8|9035.8|9010.8|9017.6|9002.6|282
1627394400000|2021-07-27 14:00:00|9028.9|9013.9|9029.4|9014.4|9039.9|9024.9|9028.2|9013.2|114
1627394700000|2021-07-27 14:05:00|9029.9|9014.9|9025.5|9010.5|9031|9016|9021|9006|29
1627395000000|2021-07-27 14:10:00|9025.6|9010.6|9022.7|9007.7|9029.6|9014.6|9020.1|9005.1|123
1627395300000|2021-07-27 14:15:00|9024|9009|9019.6|9004.6|9026.7|9011.7|9017.3|9002.3|85
1627395600000|2021-07-27 14:20:00|9019.7|9004.7|9013.7|8998.7|9024.8|9009.8|9012.8|8997.8|101
1627395900000|2021-07-27 14:25:00|9012.7|8997.7|9016.7|9001.7|9019.2|9004.2|9007.8|8992.8|100
1627396200000|2021-07-27 14:30:00|9022.2|9007.2|9004.8|8989.8|9026.2|9011.2|9004.8|8989.8|114
1627396500000|2021-07-27 14:35:00|9005.3|8990.3|9021.3|9006.3|9023.8|9008.8|9005.3|8990.3|60
1627396800000|2021-07-27 14:40:00|9021.8|9006.8|9031|9016|9034.9|9019.9|9020.3|9005.3|124
1627397100000|2021-07-27 14:45:00|9030.6|9015.6|9038.4|9023.4|9040.3|9025.3|9030.5|9015.5|72
1627397400000|2021-07-27 14:50:00|9038.3|9023.3|9027.8|9012.8|9038.3|9023.3|9023.6|9008.6|44
1627397700000|2021-07-27 14:55:00|9027.4|9012.4|9040.2|9025.2|9040.2|9025.2|9027.4|9012.4|64
1627398000000|2021-07-27 15:00:00|9040.3|9025.3|9043.5|9028.5|9048|9033|9039.9|9024.9|199
1627398300000|2021-07-27 15:05:00|9043.7|9028.7|9042.6|9027.6|9047.4|9032.4|9039.5|9024.5|49
1627398600000|2021-07-27 15:10:00|9042.2|9027.2|9043.2|9028.2|9050.3|9035.3|9042.2|9027.2|157
1627398900000|2021-07-27 15:15:00|9042.8|9027.8|9035.4|9020.4|9045.4|9030.4|9035.4|9020.4|48
1627399200000|2021-07-27 15:20:00|9035.2|9020.2|9034.3|9019.3|9035.2|9020.2|9027.4|9012.4|100
1627399500000|2021-07-27 15:25:00|9034.4|9019.4|9036.4|9021.4|9039.9|9024.9|9033.3|9018.3|46
1627399800000|2021-07-27 15:30:00|9037.9|9022.9|9032.8|9017.8|9042.3|9027.3|9025.7|9010.7|65
1627400100000|2021-07-27 15:35:00|9033.2|9018.2|9022.4|9007.4|9033.3|9018.3|9018.9|9003.9|88
1627400400000|2021-07-27 15:40:00|9022.3|9007.3|9027.8|9012.8|9028.8|9013.8|9016.4|9001.4|55
1627400700000|2021-07-27 15:45:00|9026.9|9011.9|9033.4|9018.4|9036.8|9021.8|9025.3|9010.3|21
1627401000000|2021-07-27 15:50:00|9033.8|9018.8|9027|9012|9036.3|9021.3|9027|9012|19
1627401300000|2021-07-27 15:55:00|9026.5|9011.5|9010.5|8995.5|9026.5|9011.5|9006.6|8991.6|117
1627401600000|2021-07-27 16:00:00|9010.6|8995.6|9003.6|8988.6|9014.5|8999.5|8995.2|8980.2|109
1627401900000|2021-07-27 16:05:00|9004.1|8989.1|8996.3|8981.3|9010.8|8995.8|8994|8979|74
1627402200000|2021-07-27 16:10:00|8997.1|8982.1|8996.6|8981.6|9001.6|8986.6|8992.3|8977.3|108
1627402500000|2021-07-27 16:15:00|8997.1|8982.1|9001.2|8986.2|9006.6|8991.6|8997.1|8982.1|48
1627402800000|2021-07-27 16:20:00|9001.7|8986.7|8995.8|8980.8|9006.2|8991.2|8993.3|8978.3|69
1627403100000|2021-07-27 16:25:00|8996.3|8981.3|9001.3|8986.3|9003.1|8988.1|8995.8|8980.8|35
1627403400000|2021-07-27 16:30:00|9000.8|8985.8|9002.8|8987.8|9003.8|8988.8|8993.9|8978.9|36
1627403700000|2021-07-27 16:35:00|9003.3|8988.3|9006.3|8991.3|9009.3|8994.3|9003.3|8988.3|15
1627404000000|2021-07-27 16:40:00|9006.8|8991.8|9011.8|8996.8|9012.8|8997.8|9000.8|8985.8|34
1627404300000|2021-07-27 16:45:00|9012.3|8997.3|9019.3|9004.3|9020.3|9005.3|9012.3|8997.3|51
1627404600000|2021-07-27 16:50:00|9017.5|9002.5|9022.4|9007.4|9026.1|9011.1|9017.3|9002.3|47
1627404900000|2021-07-27 16:55:00|9022.3|9007.3|9009.8|8994.8|9022.3|9007.3|9008.8|8993.8|68
1627405200000|2021-07-27 17:00:00|9010|8995|9014.5|8999.5|9017|9002|9010|8995|20
1627405500000|2021-07-27 17:05:00|9015.5|9000.5|9017.4|9002.4|9017.5|9002.5|9015.5|9000.5|8
1627405800000|2021-07-27 17:10:00|9017.3|9002.3|9001.5|8986.5|9017.3|9002.3|9001.5|8986.5|57
1627406100000|2021-07-27 17:15:00|9002.5|8987.5|9010|8995|9010|8995|8997.6|8982.6|75
1627406400000|2021-07-27 17:20:00|9010.1|8995.1|9010.4|8995.4|9011|8996|9010|8995|23
1627406700000|2021-07-27 17:25:00|9013.4|8998.4|9020.4|9005.4|9020.4|9005.4|9013.4|8998.4|30
1627407000000|2021-07-27 17:30:00|9020.3|9005.3|9019.5|9004.5|9021|9006|9016.3|9001.3|57
1627407300000|2021-07-27 17:35:00|9020|9005|9021|9006|9021|9006|9016.1|9001.1|44
1627407600000|2021-07-27 17:40:00|9020.1|9005.1|9018.6|9003.6|9021.1|9006.1|9017.2|9002.2|40
1627407900000|2021-07-27 17:45:00|9018.5|9003.5|9018|9003|9020|9005|9016.6|9001.6|51
1627408200000|2021-07-27 17:50:00|9018.5|9003.5|9020.6|9005.6|9021.1|9006.1|9018.2|9003.2|135
1627408500000|2021-07-27 17:55:00|9021|9006|9017.1|9002.1|9021.1|9006.1|9015.7|9000.7|29
1627408800000|2021-07-27 18:00:00|9016.7|9001.7|9020.7|9005.7|9020.7|9005.7|9012.1|8997.1|70
1627409100000|2021-07-27 18:05:00|9018.2|9003.2|9015.3|9000.3|9018.2|9003.2|9012.4|8997.4|76
1627409400000|2021-07-27 18:10:00|9015.4|9000.4|9031.2|9016.2|9034.7|9019.7|9012.3|8997.3|597
1627409700000|2021-07-27 18:15:00|9030.3|9015.3|9046.1|9031.1|9047.6|9032.6|9026.2|9011.2|529
1627434000000|2021-07-28 01:00:00|9035.8|9020.8|9081.4|9066.4|9081.8|9066.8|9035.7|9020.7|269
1627434300000|2021-07-28 01:05:00|9081.8|9066.8|9082.2|9067.2|9093.2|9078.2|9081.4|9066.4|150
1627434600000|2021-07-28 01:10:00|9082.6|9067.6|9079.6|9064.6|9089.9|9074.9|9076|9061|149
1627434900000|2021-07-28 01:15:00|9081.1|9066.1|9075|9060|9081.6|9066.6|9074.1|9059.1|71
1627435200000|2021-07-28 01:20:00|9074.9|9059.9|9088|9073|9089|9074|9074.9|9059.9|51
1627435500000|2021-07-28 01:25:00|9088.1|9073.1|9088.5|9073.5|9092.3|9077.3|9082.6|9067.6|99
1627435800000|2021-07-28 01:30:00|9089.4|9074.4|9095.7|9080.7|9097.8|9082.8|9084.8|9069.8|86
1627436100000|2021-07-28 01:35:00|9095.3|9080.3|9090|9075|9095.7|9080.7|9090|9075|21
1627436400000|2021-07-28 01:40:00|9090.5|9075.5|9092|9077|9092.5|9077.5|9089.8|9074.8|13
1627436700000|2021-07-28 01:45:00|9092.5|9077.5|9086.1|9071.1|9093.4|9078.4|9086.1|9071.1|11
1627437000000|2021-07-28 01:50:00|9085.6|9070.6|9087.6|9072.6|9088.1|9073.1|9083.1|9068.1|32
1627437300000|2021-07-28 01:55:00|9083.9|9068.9|9080.5|9065.5|9085.9|9070.9|9080|9065|14
1627437600000|2021-07-28 02:00:00|9080.9|9065.9|9080.4|9065.4|9081.4|9066.4|9076.8|9061.8|11
1627437900000|2021-07-28 02:05:00|9080.8|9065.8|9083.3|9068.3|9084.2|9069.2|9080.8|9065.8|27
1627438200000|2021-07-28 02:10:00|9082.5|9067.5|9083.8|9068.8|9085.6|9070.6|9082.5|9067.5|33
1627438500000|2021-07-28 02:15:00|9084.3|9069.3|9084.2|9069.2|9085.1|9070.1|9083.4|9068.4|19
1627438800000|2021-07-28 02:20:00|9084.3|9069.3|9087.3|9072.3|9087.3|9072.3|9083.9|9068.9|8
1627439100000|2021-07-28 02:25:00|9087.2|9072.2|9087.4|9072.4|9087.8|9072.8|9086.8|9071.8|4
1627439400000|2021-07-28 02:30:00|9087|9072|9088.1|9073.1|9088.1|9073.1|9087|9072|3
1627440000000|2021-07-28 02:40:00|9088|9073|9088.1|9073.1|9088.1|9073.1|9087.1|9072.1|9
1627440300000|2021-07-28 02:45:00|9088.2|9073.2|9092|9077|9092.4|9077.4|9088.1|9073.1|109
1627440600000|2021-07-28 02:50:00|9091.5|9076.5|9093.3|9078.3|9093.3|9078.3|9090.2|9075.2|23
1627440900000|2021-07-28 02:55:00|9095.6|9080.6|9092.4|9077.4|9096|9081|9092.4|9077.4|7
1627441200000|2021-07-28 03:00:00|9095.1|9080.1|9096.3|9081.3|9096.3|9081.3|9095.1|9080.1|9
1627441500000|2021-07-28 03:05:00|9097.3|9082.3|9096.8|9081.8|9097.8|9082.8|9095.8|9080.8|8
1627441800000|2021-07-28 03:10:00|9097.2|9082.2|9095.8|9080.8|9098.7|9083.7|9091.4|9076.4|102
1627442100000|2021-07-28 03:15:00|9096.2|9081.2|9093.6|9078.6|9098|9083|9093.6|9078.6|50
1627442400000|2021-07-28 03:20:00|9093.2|9078.2|9098|9083|9098|9083|9092.7|9077.7|92
1627442700000|2021-07-28 03:25:00|9098.2|9083.2|9096.7|9081.7|9098.2|9083.2|9095|9080|6
1627443000000|2021-07-28 03:30:00|9096.3|9081.3|9097.2|9082.2|9098.2|9083.2|9095.3|9080.3|7
1627443300000|2021-07-28 03:35:00|9096.7|9081.7|9097.2|9082.2|9097.2|9082.2|9095.8|9080.8|1
1627443600000|2021-07-28 03:40:00|9096.7|9081.7|9097.2|9082.2|9097.2|9082.2|9096.7|9081.7|2
1627443900000|2021-07-28 03:45:00|9096.3|9081.3|9094.9|9079.9|9097.2|9082.2|9094.9|9079.9|2
1627444200000|2021-07-28 03:50:00|9094.5|9079.5|9091.2|9076.2|9094.5|9079.5|9091.2|9076.2|2
1627444500000|2021-07-28 03:55:00|9092.1|9077.1|9091.7|9076.7|9093.6|9078.6|9091.2|9076.2|0
1627444800000|2021-07-28 04:00:00|9093.5|9078.5|9094.9|9079.9|9095.3|9080.3|9092.7|9077.7|20
1627445100000|2021-07-28 04:05:00|9095.3|9080.3|9094.9|9079.9|9095.3|9080.3|9094|9079|3
1627445400000|2021-07-28 04:10:00|9095.3|9080.3|9092.2|9077.2|9095.3|9080.3|9087.8|9072.8|11
1627445700000|2021-07-28 04:15:00|9091.4|9076.4|9091.3|9076.3|9091.4|9076.4|9091.3|9076.3|0
1627446000000|2021-07-28 04:20:00|9091.7|9076.7|9091.8|9076.8|9092.2|9077.2|9091.3|9076.3|1
1627446300000|2021-07-28 04:25:00|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|1
1627446600000|2021-07-28 04:30:00|9093.6|9078.6|9091.7|9076.7|9093.6|9078.6|9091.7|9076.7|1
1627446900000|2021-07-28 04:35:00|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|0
1627447200000|2021-07-28 04:40:00|9090.3|9075.3|9088.1|9073.1|9090.3|9075.3|9087.6|9072.6|61
1627447500000|2021-07-28 04:45:00|9087.6|9072.6|9087.2|9072.2|9087.6|9072.6|9086.7|9071.7|0
1627447800000|2021-07-28 04:50:00|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9086.7|9071.7|1
1627448100000|2021-07-28 04:55:00|||||||||1
1627448700000|2021-07-28 05:05:00|9086.7|9071.7|9086.6|9071.6|9086.7|9071.7|9086.6|9071.6|0
1627449000000|2021-07-28 05:10:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9087.6|9072.6|4
1627449300000|2021-07-28 05:15:00|9087.6|9072.6|9088.6|9073.6|9089.1|9074.1|9087.6|9072.6|1
1627449600000|2021-07-28 05:20:00|9089.1|9074.1|9088.6|9073.6|9089.5|9074.5|9088.6|9073.6|6
1627449900000|2021-07-28 05:25:00|9089.1|9074.1|9089.9|9074.9|9091.4|9076.4|9080.5|9065.5|44
1627450200000|2021-07-28 05:30:00|9089.5|9074.5|9083.3|9068.3|9090.3|9075.3|9082.8|9067.8|12
1627450500000|2021-07-28 05:35:00|9083.5|9068.5|9085.8|9070.8|9090|9075|9083.5|9068.5|11
1627450800000|2021-07-28 05:40:00|9086.3|9071.3|9087.1|9072.1|9088.2|9073.2|9085.8|9070.8|3
1627451100000|2021-07-28 05:45:00|9086.3|9071.3|9086.2|9071.2|9088|9073|9086.2|9071.2|16
1627451400000|2021-07-28 05:50:00|9083.6|9068.6|9085.8|9070.8|9085.8|9070.8|9083.6|9068.6|10
1627451700000|2021-07-28 05:55:00|9085.3|9070.3|9084.3|9069.3|9085.3|9070.3|9084|9069|20
1627452000000|2021-07-28 06:00:00|9083.8|9068.8|9085.9|9070.9|9085.9|9070.9|9078.9|9063.9|10
1627452300000|2021-07-28 06:05:00|9086.8|9071.8|9080.8|9065.8|9086.8|9071.8|9080.8|9065.8|19
1627452600000|2021-07-28 06:10:00|9080.9|9065.9|9084.4|9069.4|9084.4|9069.4|9079.4|9064.4|39
1627452900000|2021-07-28 06:15:00|9082.6|9067.6|9091.5|9076.5|9092.9|9077.9|9082.6|9067.6|30
1627453200000|2021-07-28 06:20:00|9091|9076|9091.6|9076.6|9094.8|9079.8|9091|9076|23
1627453500000|2021-07-28 06:25:00|9091.7|9076.7|9085.4|9070.4|9095.8|9080.8|9085.4|9070.4|29
1627453800000|2021-07-28 06:30:00|9085.8|9070.8|9085.2|9070.2|9092|9077|9084.3|9069.3|11
1627454100000|2021-07-28 06:35:00|9085.7|9070.7|9082.4|9067.4|9085.7|9070.7|9081.1|9066.1|31
1627454400000|2021-07-28 06:40:00|9083.2|9068.2|9082.5|9067.5|9084.1|9069.1|9081.9|9066.9|1
1627454700000|2021-07-28 06:45:00|9083|9068|9080|9065|9084.8|9069.8|9079.5|9064.5|15
1627455000000|2021-07-28 06:50:00|9080.9|9065.9|9080|9065|9080.9|9065.9|9080|9065|8
1627455300000|2021-07-28 06:55:00|9078.6|9063.6|9081.6|9066.6|9083.1|9068.1|9076.4|9061.4|41
1627455600000|2021-07-28 07:00:00|9078|9063|9078.5|9063.5|9078.5|9063.5|9074.4|9059.4|3
1627455900000|2021-07-28 07:05:00|9078.4|9063.4|9071.9|9056.9|9079|9064|9069.9|9054.9|18
1627456200000|2021-07-28 07:10:00|9071.8|9056.8|9064.5|9049.5|9071.8|9056.8|9064.5|9049.5|12
1627456500000|2021-07-28 07:15:00|9065.5|9050.5|9063.4|9048.4|9068|9053|9062.4|9047.4|15
1627456800000|2021-07-28 07:20:00|9064.2|9049.2|9064.7|9049.7|9071.3|9056.3|9063.7|9048.7|11
1627457100000|2021-07-28 07:25:00|9062.2|9047.2|9066.2|9051.2|9066.2|9051.2|9062.2|9047.2|10
1627457400000|2021-07-28 07:30:00|9065.7|9050.7|9048.9|9033.9|9065.7|9050.7|9048.7|9033.7|23
1627457700000|2021-07-28 07:35:00|9049.2|9034.2|9059.2|9044.2|9065.3|9050.3|9049.2|9034.2|12
1627458000000|2021-07-28 07:40:00|9059.7|9044.7|9063.3|9048.3|9067.2|9052.2|9058.8|9043.8|23
1627458300000|2021-07-28 07:45:00|9063.8|9048.8|9067.5|9052.5|9067.5|9052.5|9061.3|9046.3|15
1627458600000|2021-07-28 07:50:00|9069|9054|9072.5|9057.5|9078|9063|9069|9054|16
1627458900000|2021-07-28 07:55:00|9073.5|9058.5|9072.5|9057.5|9078.5|9063.5|9067.6|9052.6|11
1627459200000|2021-07-28 08:00:00|9071.2|9056.2|9072.1|9057.1|9072.6|9057.6|9071.1|9056.1|6
1627459500000|2021-07-28 08:05:00|9075.6|9060.6|9081.2|9066.2|9081.6|9066.6|9075.6|9060.6|36
1627459800000|2021-07-28 08:10:00|9080.7|9065.7|9069.3|9054.3|9081.6|9066.6|9063.4|9048.4|16
1627460100000|2021-07-28 08:15:00|9069.4|9054.4|9069.9|9054.9|9069.9|9054.9|9067.9|9052.9|3
1627460400000|2021-07-28 08:20:00|9072.4|9057.4|9075.9|9060.9|9080.2|9065.2|9072.4|9057.4|27
1627460700000|2021-07-28 08:25:00|9076.7|9061.7|9075.8|9060.8|9078.8|9063.8|9072.9|9057.9|10
1627461000000|2021-07-28 08:30:00|9075.9|9060.9|9072.2|9057.2|9081.1|9066.1|9070.4|9055.4|16
1627461300000|2021-07-28 08:35:00|9071.7|9056.7|9075.1|9060.1|9076.6|9061.6|9070.2|9055.2|4
1627461600000|2021-07-28 08:40:00|9074.7|9059.7|9080.2|9065.2|9081.2|9066.2|9074.2|9059.2|10
1627461900000|2021-07-28 08:45:00|9081.2|9066.2|9081.7|9066.7|9082.2|9067.2|9076.4|9061.4|33
1627462200000|2021-07-28 08:50:00|9082.2|9067.2|9087.4|9072.4|9087.4|9072.4|9081.7|9066.7|18
1627462500000|2021-07-28 08:55:00|9088.9|9073.9|9090.9|9075.9|9092.4|9077.4|9088.9|9073.9|56
1627462800000|2021-07-28 09:00:00|9090.4|9075.4|9088.9|9073.9|9090.4|9075.4|9085.4|9070.4|19
1627463100000|2021-07-28 09:05:00|9089.4|9074.4|9087.9|9072.9|9089.4|9074.4|9087.9|9072.9|10
1627463400000|2021-07-28 09:10:00|9088.4|9073.4|9085.5|9070.5|9088.4|9073.4|9085.4|9070.4|3
1627463700000|2021-07-28 09:15:00|9085.4|9070.4|9085.5|9070.5|9085.9|9070.9|9084.9|9069.9|9
1627464000000|2021-07-28 09:20:00|9085.9|9070.9|9078.5|9063.5|9086|9071|9077.5|9062.5|28
1627464300000|2021-07-28 09:25:00|9079|9064|9077.5|9062.5|9079|9064|9072.6|9057.6|27
1627464600000|2021-07-28 09:30:00|9077|9062|9076|9061|9077|9062|9074|9059|6
1627464900000|2021-07-28 09:35:00|9075.5|9060.5|9068.6|9053.6|9076.5|9061.5|9068.5|9053.5|12
1627465200000|2021-07-28 09:40:00|9068.5|9053.5|9066.1|9051.1|9075|9060|9061.1|9046.1|34
1627465500000|2021-07-28 09:45:00|9065.6|9050.6|9068.1|9053.1|9068.1|9053.1|9060.1|9045.1|9
1627465800000|2021-07-28 09:50:00|9068.5|9053.5|9074.5|9059.5|9076|9061|9068.5|9053.5|3
1627466100000|2021-07-28 09:55:00|9074.9|9059.9|9071.6|9056.6|9075.1|9060.1|9071.6|9056.6|1
1627466400000|2021-07-28 10:00:00|9072.6|9057.6|9070.1|9055.1|9079.5|9064.5|9070.1|9055.1|14
1627466700000|2021-07-28 10:05:00|9069.6|9054.6|9068.6|9053.6|9069.6|9054.6|9063.6|9048.6|11
1627467000000|2021-07-28 10:10:00|9069|9054|9066.6|9051.6|9069.6|9054.6|9066.6|9051.6|2
1627467300000|2021-07-28 10:15:00|9066.1|9051.1|9050.1|9035.1|9066.1|9051.1|9044.6|9029.6|117
1627467600000|2021-07-28 10:20:00|9049.7|9034.7|9050.2|9035.2|9050.2|9035.2|9047.3|9032.3|13
1627467900000|2021-07-28 10:25:00|9050.6|9035.6|9055.1|9040.1|9059.2|9044.2|9050.6|9035.6|4
1627468200000|2021-07-28 10:30:00|9054.7|9039.7|9057.6|9042.6|9058.1|9043.1|9054.6|9039.6|3
1627468500000|2021-07-28 10:35:00|9058.1|9043.1|9059.7|9044.7|9065.1|9050.1|9057.5|9042.5|10
1627468800000|2021-07-28 10:40:00|9059.6|9044.6|9063.8|9048.8|9063.8|9048.8|9050.8|9035.8|31
1627469100000|2021-07-28 10:45:00|9064.3|9049.3|9065.3|9050.3|9066.8|9051.8|9062.8|9047.8|19
1627469400000|2021-07-28 10:50:00|9066.2|9051.2|9059.8|9044.8|9066.8|9051.8|9058.8|9043.8|17
1627469700000|2021-07-28 10:55:00|9060.3|9045.3|9060.8|9045.8|9061.3|9046.3|9059.3|9044.3|4
1627470000000|2021-07-28 11:00:00|9060.4|9045.4|9056.8|9041.8|9061.3|9046.3|9056.8|9041.8|8
1627470300000|2021-07-28 11:05:00|9056.4|9041.4|9064.3|9049.3|9064.3|9049.3|9056.3|9041.3|12
1627470600000|2021-07-28 11:10:00|9064.8|9049.8|9063.3|9048.3|9066.3|9051.3|9062.3|9047.3|4
1627470900000|2021-07-28 11:15:00|9062.3|9047.3|9056.8|9041.8|9062.3|9047.3|9056.8|9041.8|15
1627471200000|2021-07-28 11:20:00|9057.3|9042.3|9062.8|9047.8|9063.3|9048.3|9057.3|9042.3|6
1627471500000|2021-07-28 11:25:00|9062.3|9047.3|9058.3|9043.3|9062.3|9047.3|9057|9042|2
1627471800000|2021-07-28 11:30:00|9057.8|9042.8|9062.8|9047.8|9062.8|9047.8|9056.8|9041.8|58
1627472100000|2021-07-28 11:35:00|9059.3|9044.3|9060.2|9045.2|9060.8|9045.8|9058.5|9043.5|13
1627472400000|2021-07-28 11:40:00|9060.3|9045.3|9061.8|9046.8|9062.8|9047.8|9057.3|9042.3|13
1627472700000|2021-07-28 11:45:00|9062.3|9047.3|9057.8|9042.8|9066.3|9051.3|9057.3|9042.3|15
1627473000000|2021-07-28 11:50:00|9055.1|9040.1|9053.8|9038.8|9056.3|9041.3|9052.8|9037.8|4
1627473300000|2021-07-28 11:55:00|9054.3|9039.3|9064.3|9049.3|9064.3|9049.3|9053.8|9038.8|6
1627473600000|2021-07-28 12:00:00|9064.7|9049.7|9063.8|9048.8|9068.3|9053.3|9056.3|9041.3|97
1627473900000|2021-07-28 12:05:00|9063.4|9048.4|9073.2|9058.2|9073.2|9058.2|9057.3|9042.3|114
1627474200000|2021-07-28 12:10:00|9074.2|9059.2|9059.4|9044.4|9083.8|9068.8|9057.4|9042.4|105
1627474500000|2021-07-28 12:15:00|9060.9|9045.9|9049.5|9034.5|9061.4|9046.4|9047.5|9032.5|93
1627474800000|2021-07-28 12:20:00|9047.1|9032.1|9049|9034|9054.9|9039.9|9047.1|9032.1|68
1627475100000|2021-07-28 12:25:00|9049.4|9034.4|9056|9041|9060.5|9045.5|9048.5|9033.5|68
1627475400000|2021-07-28 12:30:00|9055.1|9040.1|9063|9048|9063|9048|9055|9040|31
1627475700000|2021-07-28 12:35:00|9062.5|9047.5|9065.7|9050.7|9070|9055|9062.5|9047.5|44
1627476000000|2021-07-28 12:40:00|9065.2|9050.2|9058.7|9043.7|9067.7|9052.7|9057.7|9042.7|37
1627476300000|2021-07-28 12:45:00|9058.3|9043.3|9062.2|9047.2|9066.7|9051.7|9058.2|9043.2|52
1627476600000|2021-07-28 12:50:00|9061.4|9046.4|9066.2|9051.2|9068.7|9053.7|9059.2|9044.2|21
1627476900000|2021-07-28 12:55:00|9064.5|9049.5|9064.8|9049.8|9066.7|9051.7|9061.2|9046.2|99
1627477200000|2021-07-28 13:00:00|9064.3|9049.3|9065.7|9050.7|9069.8|9054.8|9060.9|9045.9|60
1627477500000|2021-07-28 13:05:00|9066.6|9051.6|9063.2|9048.2|9070.2|9055.2|9063.2|9048.2|109
1627477800000|2021-07-28 13:10:00|9062.7|9047.7|9067.1|9052.1|9067.1|9052.1|9061.7|9046.7|19
1627478100000|2021-07-28 13:15:00|9067.2|9052.2|9061.2|9046.2|9067.2|9052.2|9058.7|9043.7|59
1627478400000|2021-07-28 13:20:00|9060.7|9045.7|9071.2|9056.2|9072.2|9057.2|9060.7|9045.7|48
1627478700000|2021-07-28 13:25:00|9070.5|9055.5|9072.2|9057.2|9075.2|9060.2|9065.7|9050.7|139
1627479000000|2021-07-28 13:30:00|9071.4|9056.4|9069.2|9054.2|9079.7|9064.7|9068.2|9053.2|202
1627479300000|2021-07-28 13:35:00|9069.7|9054.7|9028.2|9013.2|9074.2|9059.2|9012.2|8997.2|500
1627479600000|2021-07-28 13:40:00|9027.7|9012.7|9019.6|9004.6|9037.5|9022.5|9019.1|9004.1|170
1627479900000|2021-07-28 13:45:00|9018.7|9003.7|9004.4|8989.4|9018.7|9003.7|8996.3|8981.3|154
1627480200000|2021-07-28 13:50:00|9006.4|8991.4|9011.1|8996.1|9013.6|8998.6|8994.3|8979.3|263
1627480500000|2021-07-28 13:55:00|9010.6|8995.6|9012.4|8997.4|9025|9010|9002|8987|229
1627480800000|2021-07-28 14:00:00|9013.9|8998.9|9029.5|9014.5|9032.4|9017.4|9013.9|8998.9|93
1627481100000|2021-07-28 14:05:00|9029.1|9014.1|9032.6|9017.6|9041.9|9026.9|9029|9014|62
1627481400000|2021-07-28 14:10:00|9032.5|9017.5|9018.6|9003.6|9032.5|9017.5|9017.5|9002.5|49
1627481700000|2021-07-28 14:15:00|9019.5|9004.5|9022.6|9007.6|9028.6|9013.6|9017.7|9002.7|41
1627482000000|2021-07-28 14:20:00|9024.1|9009.1|9032.1|9017.1|9035.6|9020.6|9024.1|9009.1|33
1627482300000|2021-07-28 14:25:00|9031.6|9016.6|9027.9|9012.9|9037.5|9022.5|9026.4|9011.4|78
1627482600000|2021-07-28 14:30:00|9027.1|9012.1|9038.1|9023.1|9045.9|9030.9|9025.4|9010.4|90
1627482900000|2021-07-28 14:35:00|9039|9024|9045.9|9030.9|9049.9|9034.9|9036.6|9021.6|105
1627483200000|2021-07-28 14:40:00|9046|9031|9037.5|9022.5|9046.9|9031.9|9036.9|9021.9|81
1627483500000|2021-07-28 14:45:00|9037.9|9022.9|9037.5|9022.5|9041.5|9026.5|9031|9016|192
1627483800000|2021-07-28 14:50:00|9037.4|9022.4|9038.9|9023.9|9046.3|9031.3|9036.4|9021.4|91
1627484100000|2021-07-28 14:55:00|9038.8|9023.8|9044.2|9029.2|9046.1|9031.1|9034.8|9019.8|100
1627484400000|2021-07-28 15:00:00|9043.8|9028.8|9049.6|9034.6|9050.1|9035.1|9042.1|9027.1|105
1627484700000|2021-07-28 15:05:00|9049.2|9034.2|9057.1|9042.1|9062.5|9047.5|9047.6|9032.6|174
1627485000000|2021-07-28 15:10:00|9057.6|9042.6|9063.3|9048.3|9064.3|9049.3|9055.6|9040.6|87
1627485300000|2021-07-28 15:15:00|9063.8|9048.8|9072.1|9057.1|9072.1|9057.1|9063.3|9048.3|81
1627485600000|2021-07-28 15:20:00|9072.2|9057.2|9070.1|9055.1|9079.9|9064.9|9069.6|9054.6|221
1627485900000|2021-07-28 15:25:00|9069.6|9054.6|9072.3|9057.3|9078.1|9063.1|9066.8|9051.8|88
1627486200000|2021-07-28 15:30:00|9072.2|9057.2|9060.1|9045.1|9075.2|9060.2|9056.2|9041.2|108
1627486500000|2021-07-28 15:35:00|9059.7|9044.7|9055.7|9040.7|9059.7|9044.7|9049.2|9034.2|103
1627486800000|2021-07-28 15:40:00|9054.7|9039.7|9051.3|9036.3|9054.7|9039.7|9046.2|9031.2|68
1627487100000|2021-07-28 15:45:00|9051.4|9036.4|9030.3|9015.3|9051.4|9036.4|9029.3|9014.3|70
1627487400000|2021-07-28 15:50:00|9029.5|9014.5|9036.8|9021.8|9038.4|9023.4|9029.5|9014.5|22
1627487700000|2021-07-28 15:55:00|9035.8|9020.8|9044.6|9029.6|9044.6|9029.6|9035.3|9020.3|32
1627488000000|2021-07-28 16:00:00|9045|9030|9044.7|9029.7|9048.2|9033.2|9039.7|9024.7|79
1627488300000|2021-07-28 16:05:00|9044.2|9029.2|9049.3|9034.3|9049.3|9034.3|9039.8|9024.8|61
1627488600000|2021-07-28 16:10:00|9051|9036|9055.5|9040.5|9058|9043|9050.7|9035.7|84
1627488900000|2021-07-28 16:15:00|9055.1|9040.1|9038.4|9023.4|9055.1|9040.1|9038.4|9023.4|44
1627489200000|2021-07-28 16:20:00|9038|9023|9040.4|9025.4|9043.9|9028.9|9035.9|9020.9|46
1627489500000|2021-07-28 16:25:00|9038.3|9023.3|9033.9|9018.9|9043.8|9028.8|9032|9017|29
1627489800000|2021-07-28 16:30:00|9034|9019|9038.5|9023.5|9042.5|9027.5|9032|9017|33
1627490100000|2021-07-28 16:35:00|9039|9024|9033.5|9018.5|9042|9027|9030|9015|27
1627490400000|2021-07-28 16:40:00|9034|9019|9033.5|9018.5|9034|9019|9030|9015|31
1627490700000|2021-07-28 16:45:00|9033|9018|9023|9008|9033.4|9018.4|9018|9003|133
1627491000000|2021-07-28 16:50:00|9022.2|9007.2|9024.6|9009.6|9032|9017|9022|9007|41
1627491300000|2021-07-28 16:55:00|9024.7|9009.7|9021.5|9006.5|9028.6|9013.6|9019.6|9004.6|33
1627491600000|2021-07-28 17:00:00|9021.6|9006.6|9031.1|9016.1|9036|9021|9021.6|9006.6|148
1627491900000|2021-07-28 17:05:00|9030.7|9015.7|9026.6|9011.6|9030.7|9015.7|9022.6|9007.6|43
1627492200000|2021-07-28 17:10:00|9024.7|9009.7|9020.2|9005.2|9025.2|9010.2|9019.7|9004.7|22
1627492500000|2021-07-28 17:15:00|9021.7|9006.7|9026.7|9011.7|9027.1|9012.1|9020.2|9005.2|48
1627492800000|2021-07-28 17:20:00|9026.2|9011.2|9023.7|9008.7|9026.2|9011.2|9015.6|9000.6|64
1627493100000|2021-07-28 17:25:00|9024.1|9009.1|9033|9018|9033|9018|9024.1|9009.1|25
1627493400000|2021-07-28 17:30:00|9033.5|9018.5|9034|9019|9041.3|9026.3|9031.9|9016.9|41
1627493700000|2021-07-28 17:35:00|9034.8|9019.8|9039.5|9024.5|9042.8|9027.8|9034.8|9019.8|23
1627494000000|2021-07-28 17:40:00|9039|9024|9033|9018|9039|9024|9032|9017|20
1627494300000|2021-07-28 17:45:00|9033.8|9018.8|9038.6|9023.6|9042|9027|9033.8|9018.8|23
1627494600000|2021-07-28 17:50:00|9038.5|9023.5|9041.9|9026.9|9047|9032|9038|9023|51
1627494900000|2021-07-28 17:55:00|9042.9|9027.9|9037.4|9022.4|9043.9|9028.9|9032.9|9017.9|26
1627495200000|2021-07-28 18:00:00|9037.2|9022.2|9034.4|9019.4|9037.2|9022.2|9027.9|9012.9|72
1627495500000|2021-07-28 18:05:00|9031.8|9016.8|9030.4|9015.4|9036.9|9021.9|9025.9|9010.9|43
1627495800000|2021-07-28 18:10:00|9031.3|9016.3|9043|9028|9059.5|9044.5|9030.9|9015.9|621
1627496100000|2021-07-28 18:15:00|9043.5|9028.5|9050.1|9035.1|9050.7|9035.7|9043.1|9028.1|126
1627496400000|2021-07-28 18:20:00|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|0
1627520400000|2021-07-29 01:00:00|9046.4|9031.4|9058.4|9043.4|9058.4|9043.4|9036.5|9021.5|144
1627520700000|2021-07-29 01:05:00|9058.8|9043.8|9067.9|9052.9|9070.3|9055.3|9058.8|9043.8|134
1627521000000|2021-07-29 01:10:00|9067|9052|9077.8|9062.8|9079.4|9064.4|9065.8|9050.8|161
1627521300000|2021-07-29 01:15:00|9076.9|9061.9|9049.9|9034.9|9078.8|9063.8|9048.9|9033.9|27
1627521600000|2021-07-29 01:20:00|9051.4|9036.4|9053.4|9038.4|9054.4|9039.4|9051.4|9036.4|1
1627521900000|2021-07-29 01:25:00|9052.9|9037.9|9052.4|9037.4|9053.4|9038.4|9052.4|9037.4|1
1627522200000|2021-07-29 01:30:00|9051.4|9036.4|9055.9|9040.9|9055.9|9040.9|9051.4|9036.4|2
1627522500000|2021-07-29 01:35:00|9056.7|9041.7|9056.3|9041.3|9056.7|9041.7|9055.4|9040.4|1
1627522800000|2021-07-29 01:40:00|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9055.4|9040.4|0
1627523700000|2021-07-29 01:55:00|9057.3|9042.3|9056.6|9041.6|9057.7|9042.7|9056.2|9041.2|12
1627524000000|2021-07-29 02:00:00|9057.1|9042.1|9064.1|9049.1|9067.1|9052.1|9056.6|9041.6|10
1627524300000|2021-07-29 02:05:00|9063.7|9048.7|9066.1|9051.1|9066.1|9051.1|9063.7|9048.7|6
1627524600000|2021-07-29 02:10:00|9066.2|9051.2|9071.3|9056.3|9071.7|9056.7|9066.2|9051.2|28
1627524900000|2021-07-29 02:15:00|9073.3|9058.3|9069.6|9054.6|9073.8|9058.8|9068.1|9053.1|8
1627525200000|2021-07-29 02:20:00|9069.7|9054.7|9069.5|9054.5|9071.5|9056.5|9069.4|9054.4|11
1627525500000|2021-07-29 02:25:00|9069.9|9054.9|9071.1|9056.1|9071.1|9056.1|9069.6|9054.6|2
1627525800000|2021-07-29 02:30:00|9071.4|9056.4|9073.6|9058.6|9075.3|9060.3|9071.4|9056.4|9
1627526100000|2021-07-29 02:35:00|9076.8|9061.8|9072.1|9057.1|9076.8|9061.8|9071.6|9056.6|2
1627526700000|2021-07-29 02:45:00|9072.6|9057.6|9072.1|9057.1|9072.6|9057.6|9071.6|9056.6|1
1627527000000|2021-07-29 02:50:00|9071.6|9056.6|9077|9062|9077.1|9062.1|9071.6|9056.6|25
1627527300000|2021-07-29 02:55:00|9077.4|9062.4|9081.6|9066.6|9081.6|9066.6|9076.6|9061.6|1
1627527600000|2021-07-29 03:00:00|9082.9|9067.9|9077|9062|9083.9|9068.9|9077|9062|9
1627527900000|2021-07-29 03:05:00|9075.7|9060.7|9078.9|9063.9|9078.9|9063.9|9075.7|9060.7|10
1627528200000|2021-07-29 03:10:00|9079.4|9064.4|9075.3|9060.3|9079.4|9064.4|9075.3|9060.3|3
1627528500000|2021-07-29 03:15:00|9074.8|9059.8|9075.7|9060.7|9075.7|9060.7|9074.4|9059.4|1
1627528800000|2021-07-29 03:20:00|9075.3|9060.3|9073.9|9058.9|9075.3|9060.3|9073.5|9058.5|0
1627529100000|2021-07-29 03:25:00|9073.5|9058.5|9076.2|9061.2|9076.2|9061.2|9073.5|9058.5|3
1627531500000|2021-07-29 04:05:00|9075.7|9060.7|9070|9055|9075.7|9060.7|9069.5|9054.5|5
1627532100000|2021-07-29 04:15:00|9070.4|9055.4|9070|9055|9070.4|9055.4|9070|9055|0
1627533300000|2021-07-29 04:35:00|9070.5|9055.5|9070|9055|9071|9056|9070|9055|1
1627534200000|2021-07-29 04:50:00|9069.5|9054.5|9059|9044|9069.5|9054.5|9059|9044|8
1627534500000|2021-07-29 04:55:00|9060.2|9045.2|9064.7|9049.7|9064.7|9049.7|9060.2|9045.2|6
1627534800000|2021-07-29 05:00:00|9066.2|9051.2|9065.2|9050.2|9068.7|9053.7|9064.7|9049.7|1
1627535100000|2021-07-29 05:05:00|9064.8|9049.8|9064.2|9049.2|9065.2|9050.2|9064.2|9049.2|0
1627535400000|2021-07-29 05:10:00|9067.7|9052.7|9068.7|9053.7|9068.7|9053.7|9067.7|9052.7|2
1627535700000|2021-07-29 05:15:00|9067.7|9052.7|9066.5|9051.5|9068.7|9053.7|9062.5|9047.5|15
1627536600000|2021-07-29 05:30:00|9069|9054|9068.5|9053.5|9069|9054|9066.5|9051.5|12
1627536900000|2021-07-29 05:35:00|9067.7|9052.7|9066.5|9051.5|9068.4|9053.4|9066.5|9051.5|2
1627537200000|2021-07-29 05:40:00|9066.1|9051.1|9066|9051|9066.1|9051.1|9066|9051|0
1627537500000|2021-07-29 05:45:00|9066.1|9051.1|9066.5|9051.5|9067.4|9052.4|9065.9|9050.9|48
1627537800000|2021-07-29 05:50:00|9067|9052|9067.9|9052.9|9072|9057|9066.9|9051.9|31
1627538100000|2021-07-29 05:55:00|9066.2|9051.2|9065.9|9050.9|9066.2|9051.2|9065.9|9050.9|0
1627538400000|2021-07-29 06:00:00|9065.4|9050.4|9062.9|9047.9|9065.4|9050.4|9062.9|9047.9|3
1627538700000|2021-07-29 06:05:00|9062.5|9047.5|9070.9|9055.9|9071.9|9056.9|9062.4|9047.4|28
1627539000000|2021-07-29 06:10:00|9070.4|9055.4|9071.9|9056.9|9076.4|9061.4|9070.4|9055.4|16
1627539300000|2021-07-29 06:15:00|9072.4|9057.4|9073.9|9058.9|9073.9|9058.9|9072.4|9057.4|0
1627539600000|2021-07-29 06:20:00|9074.4|9059.4|9083.9|9068.9|9084.9|9069.9|9074.4|9059.4|24
1627539900000|2021-07-29 06:25:00|9083.4|9068.4|9084.9|9069.9|9084.9|9069.9|9077.9|9062.9|20
1627540200000|2021-07-29 06:30:00|9084.4|9069.4|9086.2|9071.2|9088.4|9073.4|9081.8|9066.8|44
1627540500000|2021-07-29 06:35:00|9084.5|9069.5|9086.7|9071.7|9086.7|9071.7|9084.3|9069.3|2
1627540800000|2021-07-29 06:40:00|9087.2|9072.2|9080.1|9065.1|9087.7|9072.7|9080.1|9065.1|14
1627541100000|2021-07-29 06:45:00|9081|9066|9082.1|9067.1|9083.6|9068.6|9080.1|9065.1|0
1627541400000|2021-07-29 06:50:00|9081.1|9066.1|9079.6|9064.6|9083.1|9068.1|9079.6|9064.6|3
1627541700000|2021-07-29 06:55:00|9078.8|9063.8|9077.1|9062.1|9080.6|9065.6|9073.8|9058.8|39
1627542000000|2021-07-29 07:00:00|9077.9|9062.9|9081.1|9066.1|9081.1|9066.1|9077.6|9062.6|1
1627542300000|2021-07-29 07:05:00|9081.6|9066.6|9081.6|9066.6|9082.1|9067.1|9078.6|9063.6|8
1627542600000|2021-07-29 07:10:00|9082.1|9067.1|9086.9|9071.9|9086.9|9071.9|9082.1|9067.1|3
1627542900000|2021-07-29 07:15:00|9087.1|9072.1|9086.1|9071.1|9088.1|9073.1|9086.1|9071.1|5
1627543200000|2021-07-29 07:20:00|9086.5|9071.5|9088.6|9073.6|9089.1|9074.1|9086.5|9071.5|5
1627543500000|2021-07-29 07:25:00|9089|9074|9088.6|9073.6|9089.1|9074.1|9084.3|9069.3|2
1627543800000|2021-07-29 07:30:00|9089.1|9074.1|9089.6|9074.6|9089.6|9074.6|9086.8|9071.8|5
1627544100000|2021-07-29 07:35:00|9087.7|9072.7|9087.2|9072.2|9088.6|9073.6|9086.3|9071.3|9
1627544400000|2021-07-29 07:40:00|9086.8|9071.8|9087.2|9072.2|9087.3|9072.3|9085.8|9070.8|10
1627544700000|2021-07-29 07:45:00|9086.8|9071.8|9087.2|9072.2|9087.2|9072.2|9086.8|9071.8|4
1627545000000|2021-07-29 07:50:00|9087.6|9072.6|9087.8|9072.8|9088.7|9073.7|9087.3|9072.3|2
1627545300000|2021-07-29 07:55:00|9088.2|9073.2|9087.8|9072.8|9088.2|9073.2|9087.8|9072.8|2
1627545600000|2021-07-29 08:00:00|9087.3|9072.3|9088.2|9073.2|9088.2|9073.2|9087.3|9072.3|3
1627545900000|2021-07-29 08:05:00|9088.6|9073.6|9089|9074|9089.5|9074.5|9088.6|9073.6|37
1627546200000|2021-07-29 08:10:00|9088.2|9073.2|9087.8|9072.8|9088.6|9073.6|9086.8|9071.8|6
1627546500000|2021-07-29 08:15:00|9088.6|9073.6|9086.8|9071.8|9088.6|9073.6|9086.8|9071.8|1
1627546800000|2021-07-29 08:20:00|9085.6|9070.6|9085.6|9070.6|9086.6|9071.6|9085.6|9070.6|12
1627547100000|2021-07-29 08:25:00|9086.1|9071.1|9085.6|9070.6|9086.1|9071.1|9085.2|9070.2|2
1627547400000|2021-07-29 08:30:00|9085.2|9070.2|9076|9061|9085.2|9070.2|9075.1|9060.1|15
1627547700000|2021-07-29 08:35:00|9073.5|9058.5|9073.5|9058.5|9073.8|9058.8|9069.5|9054.5|7
1627548000000|2021-07-29 08:40:00|9073.9|9058.9|9076.3|9061.3|9076.8|9061.8|9073.9|9058.9|8
1627548300000|2021-07-29 08:45:00|9075.4|9060.4|9079.3|9064.3|9082.9|9067.9|9075.4|9060.4|18
1627548600000|2021-07-29 08:50:00|9079.5|9064.5|9084.9|9069.9|9085.3|9070.3|9079.5|9064.5|4
1627548900000|2021-07-29 08:55:00|9085.3|9070.3|9084.9|9069.9|9085.9|9070.9|9083.4|9068.4|2
1627549200000|2021-07-29 09:00:00|9084|9069|9084.4|9069.4|9084.4|9069.4|9079.9|9064.9|8
1627549500000|2021-07-29 09:05:00|9081.9|9066.9|9075.9|9060.9|9081.9|9066.9|9075.9|9060.9|13
1627549800000|2021-07-29 09:10:00|9076.8|9061.8|9079.8|9064.8|9082.8|9067.8|9076.8|9061.8|14
1627550100000|2021-07-29 09:15:00|9079.4|9064.4|9086.1|9071.1|9086.1|9071.1|9079.3|9064.3|7
1627550400000|2021-07-29 09:20:00|9083.1|9068.1|9083.5|9068.5|9083.5|9068.5|9081.6|9066.6|13
1627550700000|2021-07-29 09:25:00|9084.4|9069.4|9084.5|9069.5|9084.9|9069.9|9084|9069|0
1627551000000|2021-07-29 09:30:00|9083.9|9068.9|9083|9068|9083.9|9068.9|9083|9068|6
1627551300000|2021-07-29 09:35:00|9083.5|9068.5|9074.6|9059.6|9083.5|9068.5|9074.2|9059.2|10
1627551600000|2021-07-29 09:40:00|9075|9060|9074.3|9059.3|9075.7|9060.7|9074.2|9059.2|6
1627551900000|2021-07-29 09:45:00|9074.7|9059.7|9075.8|9060.8|9076.4|9061.4|9074.3|9059.3|5
1627552200000|2021-07-29 09:50:00|9075.7|9060.7|9066.3|9051.3|9075.7|9060.7|9065.8|9050.8|39
1627552500000|2021-07-29 09:55:00|9066.7|9051.7|9068.3|9053.3|9068.8|9053.8|9066.7|9051.7|4
1627552800000|2021-07-29 10:00:00|9067.9|9052.9|9067.3|9052.3|9068.3|9053.3|9059.9|9044.9|16
1627553100000|2021-07-29 10:05:00|9066.5|9051.5|9065.3|9050.3|9067.8|9052.8|9064.3|9049.3|3
1627553400000|2021-07-29 10:10:00|9066.6|9051.6|9069.8|9054.8|9070.3|9055.3|9066.6|9051.6|0
1627553700000|2021-07-29 10:15:00|9071.1|9056.1|9071.3|9056.3|9072.8|9057.8|9068.3|9053.3|13
1627554000000|2021-07-29 10:20:00|9070.8|9055.8|9067.4|9052.4|9070.8|9055.8|9066.4|9051.4|10
1627554300000|2021-07-29 10:25:00|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|3
1627554600000|2021-07-29 10:30:00|9066.3|9051.3|9066.2|9051.2|9066.7|9051.7|9064.2|9049.2|16
1627554900000|2021-07-29 10:35:00|9066.3|9051.3|9065.7|9050.7|9067.2|9052.2|9065.2|9050.2|7
1627555200000|2021-07-29 10:40:00|9065.3|9050.3|9065.2|9050.2|9065.3|9050.3|9064.7|9049.7|0
1627555500000|2021-07-29 10:45:00|9064.7|9049.7|9062.2|9047.2|9064.7|9049.7|9062.2|9047.2|1
1627555800000|2021-07-29 10:50:00|9061.8|9046.8|9061.2|9046.2|9061.8|9046.8|9061.2|9046.2|4
1627556100000|2021-07-29 10:55:00|9062.1|9047.1|9067.1|9052.1|9067.2|9052.2|9061.7|9046.7|15
1627556400000|2021-07-29 11:00:00|9067.2|9052.2|9066.7|9051.7|9068.1|9053.1|9065.7|9050.7|7
1627556700000|2021-07-29 11:05:00|9066.2|9051.2|9073.7|9058.7|9074.2|9059.2|9066.2|9051.2|10
1627557000000|2021-07-29 11:10:00|9074.2|9059.2|9072.7|9057.7|9076.2|9061.2|9072.2|9057.2|10
1627557300000|2021-07-29 11:15:00|9073.1|9058.1|9073.1|9058.1|9073.6|9058.6|9071.7|9056.7|1
1627557600000|2021-07-29 11:20:00|9072.7|9057.7|9068.6|9053.6|9072.7|9057.7|9068.6|9053.6|0
1627557900000|2021-07-29 11:25:00|9068.2|9053.2|9070.7|9055.7|9071.6|9056.6|9067.6|9052.6|2
1627558200000|2021-07-29 11:30:00|9070.6|9055.6|9069.1|9054.1|9071.6|9056.6|9069.1|9054.1|0
1627558500000|2021-07-29 11:35:00|9069.6|9054.6|9066.6|9051.6|9069.6|9054.6|9066.6|9051.6|0
1627558800000|2021-07-29 11:40:00|9067.5|9052.5|9074.6|9059.6|9074.7|9059.7|9066.1|9051.1|12
1627559100000|2021-07-29 11:45:00|9074.4|9059.4|9069.6|9054.6|9074.4|9059.4|9069.6|9054.6|2
1627559400000|2021-07-29 11:50:00|9070.1|9055.1|9065.1|9050.1|9070.6|9055.6|9059.1|9044.1|11
1627559700000|2021-07-29 11:55:00|9064.6|9049.6|9063.6|9048.6|9067.6|9052.6|9062.7|9047.7|3
1627560000000|2021-07-29 12:00:00|9064.1|9049.1|9069.6|9054.6|9078.6|9063.6|9064.1|9049.1|24
1627560300000|2021-07-29 12:05:00|9069.7|9054.7|9069.1|9054.1|9079.1|9064.1|9067.6|9052.6|34
1627560600000|2021-07-29 12:10:00|9069.8|9054.8|9073.1|9058.1|9076.1|9061.1|9069.8|9054.8|15
1627560900000|2021-07-29 12:15:00|9072.7|9057.7|9078.6|9063.6|9079.1|9064.1|9068.6|9053.6|40
1627561200000|2021-07-29 12:20:00|9078.2|9063.2|9079.5|9064.5|9079.6|9064.6|9074.1|9059.1|17
1627561500000|2021-07-29 12:25:00|9078.6|9063.6|9082.6|9067.6|9083.1|9068.1|9078.2|9063.2|32
1627561800000|2021-07-29 12:30:00|9083|9068|9070.6|9055.6|9084.1|9069.1|9070.6|9055.6|95
1627562100000|2021-07-29 12:35:00|9072.5|9057.5|9079.1|9064.1|9080|9065|9067.1|9052.1|66
1627562400000|2021-07-29 12:40:00|9080.1|9065.1|9077.2|9062.2|9080.5|9065.5|9076.8|9061.8|26
1627562700000|2021-07-29 12:45:00|9077.3|9062.3|9066.4|9051.4|9077.7|9062.7|9064.7|9049.7|47
1627563000000|2021-07-29 12:50:00|9066.9|9051.9|9052.6|9037.6|9071.5|9056.5|9052.6|9037.6|30
1627563300000|2021-07-29 12:55:00|9052|9037|9057.1|9042.1|9057.1|9042.1|9041.1|9026.1|69
1627563600000|2021-07-29 13:00:00|9057.4|9042.4|9071.8|9056.8|9071.8|9056.8|9055.9|9040.9|172
1627563900000|2021-07-29 13:05:00|9069.3|9054.3|9066.6|9051.6|9069.3|9054.3|9060.2|9045.2|106
1627564200000|2021-07-29 13:10:00|9066.2|9051.2|9069.3|9054.3|9070.6|9055.6|9063.1|9048.1|80
1627564500000|2021-07-29 13:15:00|9069.5|9054.5|9066.9|9051.9|9077.9|9062.9|9065.9|9050.9|74
1627564800000|2021-07-29 13:20:00|9067.8|9052.8|9064.8|9049.8|9069.3|9054.3|9061.4|9046.4|57
1627565100000|2021-07-29 13:25:00|9064.9|9049.9|9053.6|9038.6|9067.4|9052.4|9051.1|9036.1|97
1627565400000|2021-07-29 13:30:00|9054|9039|9051.5|9036.5|9065.3|9050.3|9051.1|9036.1|211
1627565700000|2021-07-29 13:35:00|9051.6|9036.6|9057.5|9042.5|9060.9|9045.9|9050.5|9035.5|135
1627566000000|2021-07-29 13:40:00|9057.1|9042.1|9062.5|9047.5|9062.5|9047.5|9051.7|9036.7|159
1627566300000|2021-07-29 13:45:00|9062.6|9047.6|9059.1|9044.1|9068.6|9053.6|9051.6|9036.6|220
1627566600000|2021-07-29 13:50:00|9060.6|9045.6|9064.5|9049.5|9065|9050|9057|9042|75
1627566900000|2021-07-29 13:55:00|9063.6|9048.6|9059.6|9044.6|9063.9|9048.9|9056.1|9041.1|98
1627567200000|2021-07-29 14:00:00|9059.7|9044.7|9058.6|9043.6|9062.2|9047.2|9054.7|9039.7|73
1627567500000|2021-07-29 14:05:00|9058.7|9043.7|9062.9|9047.9|9066.9|9051.9|9055.7|9040.7|152
1627567800000|2021-07-29 14:10:00|9062.1|9047.1|9056.4|9041.4|9062.9|9047.9|9053.4|9038.4|73
1627568100000|2021-07-29 14:15:00|9056.8|9041.8|9049.6|9034.6|9056.9|9041.9|9047.3|9032.3|195
1627568400000|2021-07-29 14:20:00|9050.1|9035.1|9041.6|9026.6|9052.5|9037.5|9040.3|9025.3|46
1627568700000|2021-07-29 14:25:00|9041.2|9026.2|9029.4|9014.4|9046.1|9031.1|9028.9|9013.9|135
1627569000000|2021-07-29 14:30:00|9029.8|9014.8|9040.2|9025.2|9043.1|9028.1|9022.8|9007.8|148
1627569300000|2021-07-29 14:35:00|9042.6|9027.6|9037.1|9022.1|9042.6|9027.6|9030.6|9015.6|88
1627569600000|2021-07-29 14:40:00|9037.2|9022.2|9033.1|9018.1|9038.2|9023.2|9030.7|9015.7|72
1627569900000|2021-07-29 14:45:00|9033.2|9018.2|9039.7|9024.7|9044.7|9029.7|9031.7|9016.7|126
1627570200000|2021-07-29 14:50:00|9039.8|9024.8|9035.1|9020.1|9041.7|9026.7|9029.6|9014.6|97
1627570500000|2021-07-29 14:55:00|9035.6|9020.6|9032.6|9017.6|9035.6|9020.6|9023.3|9008.3|93
1627570800000|2021-07-29 15:00:00|9032.7|9017.7|9038.2|9023.2|9040.7|9025.7|9032.7|9017.7|65
1627571100000|2021-07-29 15:05:00|9040.2|9025.2|9044.7|9029.7|9045.7|9030.7|9038.4|9023.4|108
1627571400000|2021-07-29 15:10:00|9043.7|9028.7|9037.3|9022.3|9044.9|9029.9|9037.3|9022.3|43
1627571700000|2021-07-29 15:15:00|9037.7|9022.7|9037.3|9022.3|9037.9|9022.9|9025.1|9010.1|73
1627572000000|2021-07-29 15:20:00|9037.8|9022.8|9026|9011|9037.8|9022.8|9024.5|9009.5|173
1627572300000|2021-07-29 15:25:00|9026.5|9011.5|9026|9011|9030.5|9015.5|9022|9007|115
1627572600000|2021-07-29 15:30:00|9026.4|9011.4|9032.1|9017.1|9034.1|9019.1|9023|9008|72
1627572900000|2021-07-29 15:35:00|9032.6|9017.6|9035.9|9020.9|9036.9|9021.9|9027.9|9012.9|43
1627573200000|2021-07-29 15:40:00|9036.4|9021.4|9036.8|9021.8|9037.2|9022.2|9030.2|9015.2|145
1627573500000|2021-07-29 15:45:00|9036.7|9021.7|9032|9017|9040.2|9025.2|9032|9017|51
1627573800000|2021-07-29 15:50:00|9032.4|9017.4|9024.4|9009.4|9032.9|9017.9|9023.4|9008.4|36
1627574100000|2021-07-29 15:55:00|9024|9009|9016.9|9001.9|9028.4|9013.4|9010.3|8995.3|78
1627574400000|2021-07-29 16:00:00|9017|9002|9019.5|9004.5|9027.6|9012.6|9017|9002|95
1627574700000|2021-07-29 16:05:00|9019.6|9004.6|9024.6|9009.6|9025.2|9010.2|9018.2|9003.2|35
1627575000000|2021-07-29 16:10:00|9025.1|9010.1|9038.1|9023.1|9038.5|9023.5|9024.1|9009.1|62
1627575300000|2021-07-29 16:15:00|9038|9023|9050|9035|9050|9035|9038|9023|79
1627575600000|2021-07-29 16:20:00|9049.6|9034.6|9042.5|9027.5|9049.6|9034.6|9038.1|9023.1|99
1627575900000|2021-07-29 16:25:00|9042.6|9027.6|9036.1|9021.1|9046|9031|9034.1|9019.1|60
1627576200000|2021-07-29 16:30:00|9036.6|9021.6|9034.2|9019.2|9039.6|9024.6|9033.2|9018.2|41
1627576500000|2021-07-29 16:35:00|9033.3|9018.3|9025.6|9010.6|9034|9019|9025.6|9010.6|25
1627576800000|2021-07-29 16:40:00|9026|9011|9029.6|9014.6|9032.6|9017.6|9024.1|9009.1|81
1627577100000|2021-07-29 16:45:00|9030|9015|9024.2|9009.2|9030.5|9015.5|9019.1|9004.1|44
1627577400000|2021-07-29 16:50:00|9023.7|9008.7|9017.6|9002.6|9028|9013|9016.6|9001.6|51
1627577700000|2021-07-29 16:55:00|9017.7|9002.7|9025.6|9010.6|9025.7|9010.7|9015.7|9000.7|42
1627578000000|2021-07-29 17:00:00|9025.1|9010.1|9020.7|9005.7|9025.1|9010.1|9019|9004|54
1627578300000|2021-07-29 17:05:00|9021.7|9006.7|9021.1|9006.1|9024.7|9009.7|9018.9|9003.9|24
1627578600000|2021-07-29 17:10:00|9021.2|9006.2|9027.7|9012.7|9027.7|9012.7|9020.7|9005.7|29
1627578900000|2021-07-29 17:15:00|9027.2|9012.2|9026.6|9011.6|9030.8|9015.8|9024.7|9009.7|44
1627579200000|2021-07-29 17:20:00|9027|9012|9019.7|9004.7|9028.3|9013.3|9019.7|9004.7|23
1627579500000|2021-07-29 17:25:00|9020.1|9005.1|9017.8|9002.8|9021.3|9006.3|9017.3|9002.3|46
1627579800000|2021-07-29 17:30:00|9017.9|9002.9|9015.5|9000.5|9019.7|9004.7|9014|8999|100
1627580100000|2021-07-29 17:35:00|9016|9001|9013.5|8998.5|9016.5|9001.5|9011.5|8996.5|32
1627580400000|2021-07-29 17:40:00|9013|8998|9014.4|8999.4|9015.8|9000.8|9005.5|8990.5|58
1627580700000|2021-07-29 17:45:00|9014.3|8999.3|9019.3|9004.3|9019.8|9004.8|9013.3|8998.3|46
1627581000000|2021-07-29 17:50:00|9019.7|9004.7|9012.4|8997.4|9023.1|9008.1|9010.6|8995.6|27
1627581300000|2021-07-29 17:55:00|9014.1|8999.1|9015.4|9000.4|9020.9|9005.9|9013.4|8998.4|104
1627581600000|2021-07-29 18:00:00|9015.2|9000.2|9006.8|8991.8|9016.3|9001.3|9005.7|8990.7|148
1627581900000|2021-07-29 18:05:00|9005.9|8990.9|9010.2|8995.2|9015.1|9000.1|9004.8|8989.8|137
1627582200000|2021-07-29 18:10:00|9011.7|8996.7|9037.5|9022.5|9044.1|9029.1|9009.3|8994.3|498
1627582500000|2021-07-29 18:15:00|9037.1|9022.1|9033|9018|9038.3|9023.3|9027.2|9012.2|107
1627606800000|2021-07-30 01:00:00|9044.9|9007.4|9007.8|8992.8|9044.9|9012.6|9007.8|8992.8|33
1627607100000|2021-07-30 01:05:00|9008.3|8993.3|9001.9|8986.9|9009.3|8994.3|9000.8|8985.8|120
1627607400000|2021-07-30 01:10:00|9001.5|8986.5|8961.7|8946.7|9001.5|8986.5|8959.2|8944.2|147
1627607700000|2021-07-30 01:15:00|8960.7|8945.7|8963.2|8948.2|8970.7|8955.7|8959.9|8944.9|66
1627608000000|2021-07-30 01:20:00|8962.9|8947.9|8964.7|8949.7|8967.7|8952.7|8961.2|8946.2|15
1627608300000|2021-07-30 01:25:00|8965.6|8950.6|8971|8956|8973.2|8958.2|8965.6|8950.6|24
1627608600000|2021-07-30 01:30:00|8970.9|8955.9|8979.1|8964.1|8979.1|8964.1|8970.8|8955.8|23
1627608900000|2021-07-30 01:35:00|8978.9|8963.9|8981.9|8966.9|8987.2|8972.2|8978.9|8963.9|9
1627609200000|2021-07-30 01:40:00|8984.4|8969.4|8983.4|8968.4|8988.8|8973.8|8981.9|8966.9|30
1627609500000|2021-07-30 01:45:00|8985.9|8970.9|8985.3|8970.3|8990.6|8975.6|8983.4|8968.4|28
1627609800000|2021-07-30 01:50:00|8987|8972|8983.9|8968.9|8987.4|8972.4|8983.4|8968.4|21
1627610100000|2021-07-30 01:55:00|8982.9|8967.9|8983.4|8968.4|8985.4|8970.4|8981.9|8966.9|5
1627610400000|2021-07-30 02:00:00|8981.2|8966.2|8979.9|8964.9|8981.3|8966.3|8977.4|8962.4|33
1627610700000|2021-07-30 02:05:00|8980.4|8965.4|8982.4|8967.4|8982.4|8967.4|8980.4|8965.4|10
1627611000000|2021-07-30 02:10:00|8982.8|8967.8|8985.8|8970.8|8986.3|8971.3|8978.8|8963.8|18
1627611300000|2021-07-30 02:15:00|8986.8|8971.8|8982.3|8967.3|8991.3|8976.3|8982.3|8967.3|11
1627611600000|2021-07-30 02:20:00|8981.8|8966.8|8984.9|8969.9|8986.9|8971.9|8981.8|8966.8|20
1627611900000|2021-07-30 02:25:00|8985|8970|8984.1|8969.1|8987.9|8972.9|8983.8|8968.8|2
1627612200000|2021-07-30 02:30:00|8984.6|8969.6|8986.6|8971.6|8986.8|8971.8|8983.1|8968.1|6
1627612500000|2021-07-30 02:35:00|8986.7|8971.7|8988.2|8973.2|8988.2|8973.2|8985.7|8970.7|19
1627612800000|2021-07-30 02:40:00|8987.1|8972.1|8987.7|8972.7|8987.7|8972.7|8987.1|8972.1|1
1627613100000|2021-07-30 02:45:00|8987.2|8972.2|8982.7|8967.7|8987.7|8972.7|8982.7|8967.7|38
1627613400000|2021-07-30 02:50:00|8982.5|8967.5|8977.2|8962.2|8982.5|8967.5|8977.2|8962.2|12
1627613700000|2021-07-30 02:55:00|8976.8|8961.8|8977.2|8962.2|8977.2|8962.2|8976.7|8961.7|1
1627614300000|2021-07-30 03:05:00|8978.7|8963.7|8981.2|8966.2|8984.9|8969.9|8977.5|8962.5|15
1627614600000|2021-07-30 03:10:00|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|2
1627614900000|2021-07-30 03:15:00|8976.8|8961.8|8980.2|8965.2|8980.2|8965.2|8976.8|8961.8|5
1627615200000|2021-07-30 03:20:00|8984.2|8969.2|8982.7|8967.7|8984.2|8969.2|8982.7|8967.7|14
1627615500000|2021-07-30 03:25:00|8982.6|8967.6|8979.9|8964.9|8982.6|8967.6|8979.9|8964.9|3
1627615800000|2021-07-30 03:30:00|8984.4|8969.4|8984.9|8969.9|8985.9|8970.9|8984.4|8969.4|4
1627616700000|2021-07-30 03:45:00|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627617000000|2021-07-30 03:50:00|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|5
1627617300000|2021-07-30 03:55:00|||||||||9
1627617900000|2021-07-30 04:05:00|||||||||1
1627618200000|2021-07-30 04:10:00|8985|8970|8985|8970|8985|8970|8984.9|8969.9|0
1627618500000|2021-07-30 04:15:00|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627618800000|2021-07-30 04:20:00|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|1
1627619100000|2021-07-30 04:25:00|8985.1|8970.1|8982|8967|8985.1|8970.1|8980.1|8965.1|23
1627619400000|2021-07-30 04:30:00|8982.4|8967.4|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|4
1627619700000|2021-07-30 04:35:00|8982.3|8967.3|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|1
1627620000000|2021-07-30 04:40:00|8982.7|8967.7|8982.5|8967.5|8987.4|8972.4|8982.5|8967.5|7
1627620300000|2021-07-30 04:45:00|8983.1|8968.1|8982.1|8967.1|8983.1|8968.1|8982.1|8967.1|1
1627620600000|2021-07-30 04:50:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627621200000|2021-07-30 05:00:00|8980.5|8965.5|8980.1|8965.1|8980.5|8965.5|8980.1|8965.1|0
1627621500000|2021-07-30 05:05:00|8980.5|8965.5|8982.6|8967.6|8983.1|8968.1|8980.5|8965.5|6
1627621800000|2021-07-30 05:10:00|8983.1|8968.1|8983|8968|8983.1|8968.1|8983|8968|0
1627622100000|2021-07-30 05:15:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627622400000|2021-07-30 05:20:00|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1627622700000|2021-07-30 05:25:00|8981.7|8966.7|8981.6|8966.6|8981.7|8966.7|8981.6|8966.6|0
1627623000000|2021-07-30 05:30:00|8981.1|8966.1|8979|8964|8982.1|8967.1|8979|8964|8
1627623300000|2021-07-30 05:35:00|8975.5|8960.5|8969.6|8954.6|8975.5|8960.5|8969.6|8954.6|7
1627623600000|2021-07-30 05:40:00|8968.8|8953.8|8964.1|8949.1|8968.8|8953.8|8963.1|8948.1|22
1627623900000|2021-07-30 05:45:00|8963.2|8948.2|8960.1|8945.1|8963.6|8948.6|8960.1|8945.1|26
1627624200000|2021-07-30 05:50:00|8959.6|8944.6|8960.1|8945.1|8960.5|8945.5|8959.1|8944.1|6
1627624500000|2021-07-30 05:55:00|||||||||4
1627624800000|2021-07-30 06:00:00|8960.5|8945.5|8936.6|8921.6|8971.5|8956.5|8936.6|8921.6|132
1627625100000|2021-07-30 06:05:00|8940.1|8925.1|8937.1|8922.1|8948.1|8933.1|8937.1|8922.1|99
1627625400000|2021-07-30 06:10:00|8937.6|8922.6|8951.8|8936.8|8952.3|8937.3|8937.1|8922.1|33
1627625700000|2021-07-30 06:15:00|8952.2|8937.2|8953.1|8938.1|8953.1|8938.1|8952.2|8937.2|0
1627626000000|2021-07-30 06:20:00|8956.1|8941.1|8962.1|8947.1|8963.1|8948.1|8956.1|8941.1|3
1627626300000|2021-07-30 06:25:00|8961.6|8946.6|8960.6|8945.6|8964.6|8949.6|8958.6|8943.6|11
1627626600000|2021-07-30 06:30:00|8962.1|8947.1|8960.1|8945.1|8966.3|8951.3|8958.6|8943.6|3
1627626900000|2021-07-30 06:35:00|8959.6|8944.6|8963.6|8948.6|8965.1|8950.1|8959.6|8944.6|22
1627627200000|2021-07-30 06:40:00|8963.2|8948.2|8963.5|8948.5|8964.6|8949.6|8963.1|8948.1|22
1627627500000|2021-07-30 06:45:00|8963|8948|8962.1|8947.1|8971.4|8956.4|8958.4|8943.4|24
1627627800000|2021-07-30 06:50:00|8961.6|8946.6|8961.6|8946.6|8962.1|8947.1|8960.6|8945.6|11
1627628100000|2021-07-30 06:55:00|8962|8947|8959.5|8944.5|8962.5|8947.5|8955.6|8940.6|16
1627628400000|2021-07-30 07:00:00|8959.1|8944.1|8955.1|8940.1|8959.1|8944.1|8953.6|8938.6|15
1627628700000|2021-07-30 07:05:00|8954.6|8939.6|8955.5|8940.5|8955.6|8940.6|8954.6|8939.6|2
1627629000000|2021-07-30 07:10:00|8955.6|8940.6|8950.3|8935.3|8955.6|8940.6|8950.2|8935.2|12
1627629300000|2021-07-30 07:15:00|8950.7|8935.7|8940.7|8925.7|8956|8941|8934.9|8919.9|130
1627629600000|2021-07-30 07:20:00|8940.6|8925.6|8920.9|8905.9|8940.6|8925.6|8920.4|8904|143
1627629900000|2021-07-30 07:25:00|8920.8|8905.8|8926.2|8911.2|8930|8915|8917.9|8902.9|53
1627630200000|2021-07-30 07:30:00|8924.5|8909.5|8925.7|8910.7|8931.8|8916.8|8923.7|8908.7|9
1627630500000|2021-07-30 07:35:00|8927.7|8912.7|8929.2|8914.2|8930.7|8915.7|8927.7|8912.7|4
1627630800000|2021-07-30 07:40:00|8931.7|8916.7|8934.1|8919.1|8936|8921|8931.7|8916.7|3
1627631100000|2021-07-30 07:45:00|8934|8919|8939|8924|8939.1|8924.1|8932.6|8917.6|25
1627631400000|2021-07-30 07:50:00|8943.5|8928.5|8950.5|8935.5|8954|8939|8942.5|8927.5|8
1627631700000|2021-07-30 07:55:00|8952.2|8937.2|8959.5|8944.5|8960|8945|8951|8936|15
1627632000000|2021-07-30 08:00:00|8957.3|8942.3|8951.4|8936.4|8957.8|8942.8|8949.4|8934.4|24
1627632300000|2021-07-30 08:05:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|12
1627632600000|2021-07-30 08:10:00|8955.3|8940.3|8955.4|8940.4|8955.4|8940.4|8955.3|8940.3|5
1627632900000|2021-07-30 08:15:00|8955.8|8940.8|8958.9|8943.9|8959.4|8944.4|8955.8|8940.8|3
1627633200000|2021-07-30 08:20:00|8958.8|8943.8|8950.4|8935.4|8958.8|8943.8|8949.4|8934.4|18
1627633500000|2021-07-30 08:25:00|8950|8935|8948.4|8933.4|8950|8935|8944.4|8929.4|14
1627633800000|2021-07-30 08:30:00|8948.7|8933.7|8941.5|8926.5|8954.9|8939.9|8939.5|8924.5|6
1627634100000|2021-07-30 08:35:00|8941|8926|8941.1|8926.1|8941.1|8926.1|8937.3|8922.3|14
1627634400000|2021-07-30 08:40:00|8941.5|8926.5|8940.6|8925.6|8941.6|8926.6|8936.1|8921.1|4
1627634700000|2021-07-30 08:45:00|8941|8926|8934.1|8919.1|8941.1|8926.1|8930.1|8915.1|16
1627635000000|2021-07-30 08:50:00|8934|8919|8933.7|8918.7|8934|8919|8931|8916|7
1627635300000|2021-07-30 08:55:00|8933.6|8918.6|8934.1|8919.1|8934.6|8919.6|8933.5|8918.5|8
1627635600000|2021-07-30 09:00:00|8933.7|8918.7|8933.1|8918.1|8935.6|8920.6|8933.1|8918.1|11
1627635900000|2021-07-30 09:05:00|8931|8916|8928.1|8913.1|8931|8916|8920.6|8905.6|31
1627636200000|2021-07-30 09:10:00|8925.8|8910.8|8918.2|8903.2|8926|8911|8916.3|8901.3|47
1627636500000|2021-07-30 09:15:00|8918.7|8903.7|8915.7|8900.7|8921.2|8906.2|8915.7|8900.7|45
1627636800000|2021-07-30 09:20:00|8916.7|8901.7|8915.7|8900.7|8916.7|8901.7|8915.7|8900.7|18
1627637100000|2021-07-30 09:25:00|8915.5|8900.5|8904.2|8889.2|8915.5|8900.5|8892.7|8877.7|254
1627637400000|2021-07-30 09:30:00|8904.7|8889.7|8906.2|8891.2|8910.7|8895.7|8901.2|8886.2|26
1627637700000|2021-07-30 09:35:00|8906.6|8891.6|8901.2|8886.2|8906.7|8891.7|8900.2|8885.2|13
1627638000000|2021-07-30 09:40:00|8901.6|8886.6|8901.4|8886.4|8901.7|8886.7|8900.6|8885.6|7
1627638300000|2021-07-30 09:45:00|8898.1|8883.1|8899.7|8884.7|8902.2|8887.2|8894.3|8879.3|46
1627638600000|2021-07-30 09:50:00|8900.1|8885.1|8901.1|8886.1|8901.1|8886.1|8896.8|8881.8|37
1627638900000|2021-07-30 09:55:00|8900.6|8885.6|8903.5|8888.5|8909.6|8894.6|8900.6|8885.6|12
1627639200000|2021-07-30 10:00:00|8903.6|8888.6|8897.1|8882.1|8903.6|8888.6|8897.1|8882.1|6
1627639500000|2021-07-30 10:05:00|8896.6|8881.6|8896.1|8881.1|8896.6|8881.6|8895.6|8880.6|9
1627639800000|2021-07-30 10:10:00|8895.1|8880.1|8894.6|8879.6|8895.6|8880.6|8894.1|8879.1|9
1627640100000|2021-07-30 10:15:00|8894.1|8879.1|8897.1|8882.1|8897.1|8882.1|8894.1|8879.1|5
1627640400000|2021-07-30 10:20:00|8897.5|8882.5|8900.5|8885.5|8902.2|8887.2|8897.5|8882.5|7
1627640700000|2021-07-30 10:25:00|8902|8887|8903.5|8888.5|8903.5|8888.5|8899|8884|17
1627641000000|2021-07-30 10:30:00|8906.5|8891.5|8913.4|8898.4|8913.4|8898.4|8906.5|8891.5|16
1627641300000|2021-07-30 10:35:00|8913.5|8898.5|8908.9|8893.9|8913.5|8898.5|8908.9|8893.9|19
1627641600000|2021-07-30 10:40:00|8911.4|8896.4|8913.9|8898.9|8916.9|8901.9|8909.9|8894.9|11
1627641900000|2021-07-30 10:45:00|8913.5|8898.5|8909.4|8894.4|8913.5|8898.5|8909.4|8894.4|4
1627642200000|2021-07-30 10:50:00|8909|8894|8912.9|8897.9|8912.9|8897.9|8908.9|8893.9|4
1627642500000|2021-07-30 10:55:00|8909.9|8894.9|8911.6|8896.6|8911.6|8896.6|8908.9|8893.9|12
1627642800000|2021-07-30 11:00:00|8911.4|8896.4|8918.4|8903.4|8918.4|8903.4|8910.4|8895.4|28
1627643100000|2021-07-30 11:05:00|8917.9|8902.9|8918.9|8903.9|8920.4|8905.4|8916.9|8901.9|15
1627643400000|2021-07-30 11:10:00|8923.1|8908.1|8918.4|8903.4|8925.4|8910.4|8918.4|8903.4|163
1627643700000|2021-07-30 11:15:00|8920.4|8905.4|8919.7|8904.7|8924.4|8909.4|8919.7|8904.7|79
1627644000000|2021-07-30 11:20:00|8920.6|8905.6|8918.2|8903.2|8920.7|8905.7|8917.7|8902.7|47
1627644300000|2021-07-30 11:25:00|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|36
1627644600000|2021-07-30 11:30:00|8918.1|8903.1|8917.8|8902.8|8918.3|8903.3|8916.1|8901.1|75
1627644900000|2021-07-30 11:35:00|8918.8|8903.8|8915.7|8900.7|8919.7|8904.7|8915.7|8900.7|14
1627645200000|2021-07-30 11:40:00|8916.6|8901.6|8922.6|8907.6|8922.6|8907.6|8916.6|8901.6|29
1627645500000|2021-07-30 11:45:00|8920.8|8905.8|8923.6|8908.6|8923.6|8908.6|8918.7|8903.7|13
1627645800000|2021-07-30 11:50:00|8924|8909|8921.6|8906.6|8925.2|8910.2|8921.6|8906.6|7
1627646100000|2021-07-30 11:55:00|8920.9|8905.9|8916.2|8901.2|8920.9|8905.9|8916.2|8901.2|25
1627646400000|2021-07-30 12:00:00|8918.2|8903.2|8923.2|8908.2|8923.7|8908.7|8913.7|8898.7|71
1627646700000|2021-07-30 12:05:00|8923.4|8908.4|8928.1|8913.1|8934.1|8919.1|8922.7|8907.7|103
1627647000000|2021-07-30 12:10:00|8931.6|8916.6|8916.7|8901.7|8933.6|8918.6|8916.7|8901.7|59
1627647300000|2021-07-30 12:15:00|8915.2|8900.2|8911.3|8896.3|8915.6|8900.6|8910.7|8895.7|149
1627647600000|2021-07-30 12:20:00|8911.2|8896.2|8912.2|8897.2|8918.2|8903.2|8909.7|8894.7|152
1627647900000|2021-07-30 12:25:00|8912.6|8897.6|8907.2|8892.2|8913.7|8898.7|8906.2|8891.2|74
1627648200000|2021-07-30 12:30:00|8906.8|8891.8|8917.7|8902.7|8922.2|8907.2|8906.7|8891.7|74
1627648500000|2021-07-30 12:35:00|8917.3|8902.3|8918.7|8903.7|8924.7|8909.7|8916.2|8901.2|22
1627648800000|2021-07-30 12:40:00|8919.2|8904.2|8916.2|8901.2|8919.3|8904.3|8915.7|8900.7|21
1627649100000|2021-07-30 12:45:00|8915.7|8900.7|8912.7|8897.7|8917.4|8902.4|8910.7|8895.7|39
1627649400000|2021-07-30 12:50:00|8912.3|8897.3|8919.2|8904.2|8922.2|8907.2|8911.2|8896.2|54
1627649700000|2021-07-30 12:55:00|8918.7|8903.7|8919.2|8904.2|8924.2|8909.2|8916.2|8901.2|48
1627650000000|2021-07-30 13:00:00|8917.9|8902.9|8924.7|8909.7|8928.7|8913.7|8915.2|8900.2|85
1627650300000|2021-07-30 13:05:00|8925.2|8910.2|8918.6|8903.6|8927.6|8912.6|8914.7|8899.7|180
1627650600000|2021-07-30 13:10:00|8918.2|8903.2|8915.7|8900.7|8918.8|8903.8|8915.7|8900.7|40
1627650900000|2021-07-30 13:15:00|8915.6|8900.6|8929.8|8914.8|8931.2|8916.2|8914.7|8899.7|44
1627651200000|2021-07-30 13:20:00|8930.6|8915.6|8925.7|8910.7|8932.5|8917.5|8924.1|8909.1|16
1627651500000|2021-07-30 13:25:00|8925.6|8910.6|8932.2|8917.2|8935.5|8920.5|8922.6|8907.6|56
1627651800000|2021-07-30 13:30:00|8932.6|8917.6|8970|8955|8976.5|8961.5|8932.6|8917.6|201
1627652100000|2021-07-30 13:35:00|8969.5|8954.5|8944.7|8929.7|8970|8955|8942.7|8927.7|80
1627652400000|2021-07-30 13:40:00|8943.7|8928.7|8977.6|8962.6|8978|8963|8943.7|8928.7|120
1627652700000|2021-07-30 13:45:00|8975.5|8960.5|8964.7|8949.7|8979.8|8964.8|8961.6|8946.6|143
1627653000000|2021-07-30 13:50:00|8965.2|8950.2|8938.8|8923.8|8969.7|8954.7|8937.9|8922.9|229
1627653300000|2021-07-30 13:55:00|8938.4|8923.4|8931.8|8916.8|8943.3|8928.3|8920.8|8905.8|84
1627653600000|2021-07-30 14:00:00|8933.9|8918.9|8937|8922|8942|8927|8922|8907|105
1627653900000|2021-07-30 14:05:00|8937.4|8922.4|8956.3|8941.3|8960.2|8945.2|8937.4|8922.4|60
1627654200000|2021-07-30 14:10:00|8954.8|8939.8|8955.3|8940.3|8959.3|8944.3|8946.8|8931.8|80
1627654500000|2021-07-30 14:15:00|8953.8|8938.8|8950.8|8935.8|8966.1|8951.1|8949.3|8934.3|118
1627654800000|2021-07-30 14:20:00|8949.6|8934.6|8945.2|8930.2|8952.8|8937.8|8944.3|8929.3|45
1627655100000|2021-07-30 14:25:00|8944.8|8929.8|8943.8|8928.8|8951.3|8936.3|8938.8|8923.8|88
1627655400000|2021-07-30 14:30:00|8946.3|8931.3|8937.3|8922.3|8951.8|8936.8|8933.8|8918.8|104
1627655700000|2021-07-30 14:35:00|8934.8|8919.8|8939.8|8924.8|8948.3|8933.3|8934.8|8919.8|46
1627656000000|2021-07-30 14:40:00|8939.3|8924.3|8945.8|8930.8|8959.3|8944.3|8938.3|8923.3|69
1627656300000|2021-07-30 14:45:00|8945|8930|8942.8|8927.8|8948.9|8933.9|8934.8|8919.8|71
1627656600000|2021-07-30 14:50:00|8943.3|8928.3|8941.8|8926.8|8948.7|8933.7|8940.3|8925.3|59
1627656900000|2021-07-30 14:55:00|8942.3|8927.3|8930.3|8915.3|8942.3|8927.3|8927.8|8912.8|123
1627657200000|2021-07-30 15:00:00|8929.3|8914.3|8929.7|8914.7|8932.8|8917.8|8927.8|8912.8|139
1627657500000|2021-07-30 15:05:00|8929.8|8914.8|8932.8|8917.8|8934.3|8919.3|8928.8|8913.8|74
1627657800000|2021-07-30 15:10:00|8934.9|8919.9|8939.3|8924.3|8940.8|8925.8|8931.8|8916.8|55
1627658100000|2021-07-30 15:15:00|8940.2|8925.2|8942.3|8927.3|8943.3|8928.3|8938.4|8923.4|31
1627658400000|2021-07-30 15:20:00|8943.6|8928.6|8961.7|8946.7|8964.4|8949.4|8943.3|8928.3|140
1627658700000|2021-07-30 15:25:00|8961.3|8946.3|8955.3|8940.3|8967.2|8952.2|8955.3|8940.3|49
1627659000000|2021-07-30 15:30:00|8955.8|8940.8|8959.8|8944.8|8970.7|8955.7|8955.8|8940.8|30
1627659300000|2021-07-30 15:35:00|8959|8944|8961.1|8946.1|8968.3|8953.3|8951.1|8936.1|105
1627659600000|2021-07-30 15:40:00|8962.1|8947.1|8949.8|8934.8|8965.6|8950.6|8949.8|8934.8|145
1627659900000|2021-07-30 15:45:00|8950.3|8935.3|8957.9|8942.9|8960.8|8945.8|8948.8|8933.8|35
1627660200000|2021-07-30 15:50:00|8954.8|8939.8|8963.2|8948.2|8964.2|8949.2|8950.8|8935.8|46
1627660500000|2021-07-30 15:55:00|8963.3|8948.3|8964.7|8949.7|8968.3|8953.3|8958.3|8943.3|41
1627660800000|2021-07-30 16:00:00|8966.2|8951.2|8964.3|8949.3|8967.3|8952.3|8962.4|8947.4|27
1627661100000|2021-07-30 16:05:00|8963.9|8948.9|8961.8|8946.8|8963.9|8948.9|8954.8|8939.8|48
1627661400000|2021-07-30 16:10:00|8961.4|8946.4|8961.1|8946.1|8966.1|8951.1|8955|8940|144
1627661700000|2021-07-30 16:15:00|8960.7|8945.7|8958|8943|8963|8948|8952|8937|80
1627662000000|2021-07-30 16:20:00|8956.5|8941.5|8961|8946|8963|8948|8954|8939|37
1627662300000|2021-07-30 16:25:00|8958|8943|8949.5|8934.5|8959.5|8944.5|8949.5|8934.5|27
1627662600000|2021-07-30 16:30:00|8949|8934|8954.1|8939.1|8954.1|8939.1|8943.7|8928.7|41
1627662900000|2021-07-30 16:35:00|8953.6|8938.6|8960.1|8945.1|8961.1|8946.1|8952.1|8937.1|34
1627663200000|2021-07-30 16:40:00|8959.6|8944.6|8951.6|8936.6|8959.6|8944.6|8951.6|8936.6|24
1627663500000|2021-07-30 16:45:00|8950.6|8935.6|8944.7|8929.7|8951.3|8936.3|8943|8928|53
1627663800000|2021-07-30 16:50:00|8945.1|8930.1|8937|8922|8945.2|8930.2|8935.6|8920.6|58
1627664100000|2021-07-30 16:55:00|8938.5|8923.5|8940|8925|8941|8926|8935|8920|56
1627664400000|2021-07-30 17:00:00|8939.9|8924.9|8939.1|8924.1|8942.4|8927.4|8938.1|8923.1|67
1627664700000|2021-07-30 17:05:00|8938.3|8923.3|8942.1|8927.1|8942.1|8927.1|8935.6|8920.6|32
1627665000000|2021-07-30 17:10:00|8943|8928|8944.2|8929.2|8946.2|8931.2|8942.6|8927.6|43
1627665300000|2021-07-30 17:15:00|8944.1|8929.1|8940|8925|8944.1|8929.1|8938.6|8923.6|21
1627665600000|2021-07-30 17:20:00|8940.5|8925.5|8941.3|8926.3|8942.3|8927.3|8937.4|8922.4|51
1627665900000|2021-07-30 17:25:00|8939.9|8924.9|8941.5|8926.5|8942.5|8927.5|8937.3|8922.3|26
1627666200000|2021-07-30 17:30:00|8944|8929|8950.5|8935.5|8952.5|8937.5|8944|8929|29
1627666500000|2021-07-30 17:35:00|8951|8936|8949.4|8934.4|8952.1|8937.1|8949.3|8934.3|45
1627666800000|2021-07-30 17:40:00|8946.4|8931.4|8938.8|8923.8|8948.9|8933.9|8936.9|8921.9|70
1627667100000|2021-07-30 17:45:00|8938.9|8923.9|8940.3|8925.3|8940.4|8925.4|8935.4|8920.4|75
1627667400000|2021-07-30 17:50:00|8938.9|8923.9|8940.8|8925.8|8940.8|8925.8|8937.9|8922.9|31
1627667700000|2021-07-30 17:55:00|8940|8925|8934.2|8919.2|8940.5|8925.5|8932|8917|65
1627668000000|2021-07-30 18:00:00|8934.1|8919.1|8934.6|8919.6|8935.1|8920.1|8929.6|8914.6|128
1627668300000|2021-07-30 18:05:00|8934.1|8919.1|8938.3|8923.3|8939.6|8924.6|8931.1|8916.1|121
1627668600000|2021-07-30 18:10:00|8938.2|8923.2|8938.4|8923.4|8956.1|8941.1|8935.1|8920.1|780
1627668900000|2021-07-30 18:15:00|8938.5|8923.5|8961.3|8946.3|8965.9|8949.9|8937.4|8922.4|219
1627866000000|2021-08-02 01:00:00|8969.6|8932.1|8927.6|8912.6|8986.4|8970.8|8927.6|8912.6|367
1627866300000|2021-08-02 01:05:00|8928.1|8913.1|8921.2|8906.2|8928.1|8913.1|8918.2|8903.2|100
1627866600000|2021-08-02 01:10:00|8921.7|8906.7|8917.7|8902.7|8922|8907|8913.7|8898.7|96
1627866900000|2021-08-02 01:15:00|8919|8904|8911.1|8896.1|8920.5|8905.5|8911.1|8896.1|111
1627867200000|2021-08-02 01:20:00|8911.2|8896.2|8926.1|8911.1|8931.1|8916.1|8910.6|8895.6|51
1627867500000|2021-08-02 01:25:00|8933.1|8918.1|8948.7|8933.7|8948.7|8933.7|8924|8909|50
1627867800000|2021-08-02 01:30:00|8948.2|8933.2|8948.7|8933.7|8948.7|8933.7|8935.7|8920.2|31
1627868100000|2021-08-02 01:35:00|8956.2|8941.2|8954.2|8939.2|8956.2|8941.2|8951.2|8936.2|21
1627868400000|2021-08-02 01:40:00|8955.2|8940.2|8948.5|8933.5|8958.7|8943.7|8948.1|8933.1|35
1627868700000|2021-08-02 01:45:00|8948.6|8933.6|8954.6|8939.6|8954.6|8939.6|8940.6|8924.9|6
1627869000000|2021-08-02 01:50:00|8952.5|8937.5|8955.9|8940.9|8955.9|8940.9|8951.3|8936.3|2
1627869300000|2021-08-02 01:55:00|8953.8|8938.8|8945.1|8930.1|8953.8|8938.8|8944.6|8929.6|16
1627869600000|2021-08-02 02:00:00|8944.1|8929.1|8943.6|8928.6|8944.6|8929.6|8943.6|8928.6|0
1627869900000|2021-08-02 02:05:00|8952.5|8927.5|8945|8930|8953.5|8932.1|8945|8925.5|37
1627870200000|2021-08-02 02:10:00|8950.9|8925.9|8944.1|8929.1|8953.9|8934.1|8943.6|8925.9|28
1627870500000|2021-08-02 02:15:00|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627871100000|2021-08-02 02:25:00|8941.6|8926.6|8942.1|8927.1|8942.1|8927.1|8941.6|8926.6|10
1627871400000|2021-08-02 02:30:00|8942.6|8927.6|8945.1|8930.1|8953|8938|8942.6|8927.6|38
1627871700000|2021-08-02 02:35:00|8943.6|8928.6|8955|8940|8955|8940|8942.6|8927.6|21
1627872000000|2021-08-02 02:40:00|8955.4|8940.4|8946.6|8931.6|8955.4|8940.4|8946.6|8931.6|7
1627872300000|2021-08-02 02:45:00|8944.5|8929.5|8947.6|8932.6|8951.5|8936.5|8943.1|8928.1|4
1627872600000|2021-08-02 02:50:00|8948.6|8933.6|8948.1|8933.1|8954.3|8936.9|8945.1|8928.4|2
1627872900000|2021-08-02 02:55:00|8948.6|8933.6|8942.6|8927.6|8952.4|8935.4|8942.1|8926.1|1
1627873500000|2021-08-02 03:05:00|8944.6|8929.6|8947.6|8932.6|8948.6|8933.6|8944.6|8929.6|5
1627873800000|2021-08-02 03:10:00|8950.5|8935.5|8949.6|8934.6|8950.9|8935.9|8949.6|8934.6|0
1627874100000|2021-08-02 03:15:00|8949.1|8934.1|8950.9|8935.9|8951.4|8936.4|8948.1|8933.1|3
1627874400000|2021-08-02 03:20:00|8949.9|8934.9|8950|8935|8950.9|8935.9|8949.9|8934.9|0
1627874700000|2021-08-02 03:25:00|8957.9|8932.9|8960.9|8945.9|8961.9|8946.9|8952.9|8932.4|11
1627875000000|2021-08-02 03:30:00|8961.4|8946.4|8962|8947|8962|8947|8960.9|8945.9|3
1627875300000|2021-08-02 03:35:00|8963.3|8948.3|8962.5|8947.5|8963.5|8948.5|8962.5|8947.5|1
1627875600000|2021-08-02 03:40:00|8962.1|8947.1|8962|8947|8962.1|8947.1|8962|8947|0
1627875900000|2021-08-02 03:45:00|8961.5|8946.5|8961.1|8946.1|8961.5|8946.5|8961.1|8946.1|0
1627876500000|2021-08-02 03:55:00|8961.9|8946.9|8961.5|8946.5|8962|8947|8961.5|8946.5|4
1627877400000|2021-08-02 04:10:00|8961.1|8946.1|8961.5|8946.5|8961.5|8946.5|8961.1|8946.1|0
1627877700000|2021-08-02 04:15:00|8961.1|8946.1|8956.6|8941.6|8961.1|8946.1|8956.6|8941.6|5
1627878000000|2021-08-02 04:20:00|8957|8942|8957.1|8942.1|8957.1|8942.1|8957|8942|0
1627878300000|2021-08-02 04:25:00|8956.3|8941.3|8957|8942|8957|8942|8955.9|8940.9|1
1627878600000|2021-08-02 04:30:00|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627879200000|2021-08-02 04:40:00|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1627880400000|2021-08-02 05:00:00|8955.4|8940.4|8953.8|8938.8|8955.4|8940.4|8953.8|8938.8|4
1627881000000|2021-08-02 05:10:00|8953.5|8938.5|8951.9|8936.9|8953.5|8938.5|8951.4|8936.4|6
1627881900000|2021-08-02 05:25:00|8952|8937|8957.9|8942.9|8957.9|8942.9|8945.9|8930.9|7
1627882200000|2021-08-02 05:30:00|8958.8|8943.8|8960.9|8945.9|8962.4|8947.4|8957.9|8942.9|18
1627882500000|2021-08-02 05:35:00|8958.9|8943.9|8959.4|8944.4|8963.9|8948.9|8958.4|8943.4|17
1627882800000|2021-08-02 05:40:00|8959.8|8944.8|8962.9|8947.9|8965.8|8950.8|8959.8|8944.8|23
1627883100000|2021-08-02 05:45:00|8962.4|8947.4|8963.4|8948.4|8966.9|8951.9|8959.9|8944.9|24
1627883400000|2021-08-02 05:50:00|8962.4|8947.4|8962.4|8947.4|8964.4|8949.4|8957.9|8942.9|5
1627883700000|2021-08-02 05:55:00|8961.9|8946.9|8968.9|8953.9|8968.9|8953.9|8957.4|8942.4|15
1627884000000|2021-08-02 06:00:00|8969.8|8954.8|8971.4|8956.4|8971.4|8956.4|8961.3|8946.3|54
1627884300000|2021-08-02 06:05:00|8971.5|8956.5|8974.7|8949.7|8975.9|8958.3|8968.4|8949.2|50
1627884600000|2021-08-02 06:10:00|8974.8|8949.8|8971.9|8956.9|8980.8|8965.8|8964.9|8949.8|42
1627884900000|2021-08-02 06:15:00|8967.9|8952.9|8965.6|8950.6|8967.9|8952.9|8961.9|8946.9|20
1627885200000|2021-08-02 06:20:00|8968.5|8953.5|8959.6|8944.6|8973.8|8955.6|8959.6|8944.6|17
1627885500000|2021-08-02 06:25:00|8960.1|8945.1|8966.8|8941.8|8968.6|8950.1|8953.8|8938.8|20
1627885800000|2021-08-02 06:30:00|8966.6|8941.6|8964.6|8949.6|8968.7|8950.6|8956.1|8941.1|13
1627886100000|2021-08-02 06:35:00|8959.6|8944.6|8955.1|8940.1|8959.6|8944.6|8952.6|8937.6|32
1627886700000|2021-08-02 06:45:00|8955.4|8940.4|8959.1|8944.1|8959.6|8944.6|8955.4|8940.4|1
1627887000000|2021-08-02 06:50:00|8958.6|8943.6|8957.6|8942.6|8959.2|8944.2|8955.1|8940.1|5
1627887300000|2021-08-02 06:55:00|8958.1|8943.1|8952.6|8937.6|8958.6|8943.6|8952.6|8937.6|9
1627887600000|2021-08-02 07:00:00|8956|8941|8961.1|8946.1|8961.6|8946.6|8954.1|8939.1|3
1627888200000|2021-08-02 07:10:00|8959.6|8944.6|8947.6|8932.6|8959.6|8944.6|8947.6|8932.6|18
1627888500000|2021-08-02 07:15:00|8948.1|8933.1|8947.1|8932.1|8948.1|8933.1|8947.1|8932.1|0
1627888800000|2021-08-02 07:20:00|8945.6|8930.6|8944.6|8929.6|8945.6|8930.6|8944.6|8929.6|1
1627889100000|2021-08-02 07:25:00|8945|8930|8945.1|8930.1|8945.1|8930.1|8945|8930|1
1627889400000|2021-08-02 07:30:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8943.6|8928.6|17
1627889700000|2021-08-02 07:35:00|8941.1|8926.1|8937.5|8922.5|8941.1|8926.1|8937.5|8922.5|19
1627890000000|2021-08-02 07:40:00|8933|8918|8925.5|8910.5|8933|8918|8924|8909|6
1627890300000|2021-08-02 07:45:00|8925.4|8910.4|8925|8910|8925.4|8910.4|8920.5|8905.5|18
1627890600000|2021-08-02 07:50:00|8925.5|8910.5|8912|8897|8929.5|8914.5|8911.2|8891.7|249
1627890900000|2021-08-02 07:55:00|8918.5|8893.5|8925.6|8900.6|8929.8|8905.2|8914|8892.3|14
1627891200000|2021-08-02 08:00:00|8925.1|8900.1|8922.6|8907.6|8926.6|8907.6|8921.6|8900.1|0
1627891500000|2021-08-02 08:05:00|8923|8908|8920|8905|8923.6|8908.6|8919.1|8904.1|22
1627891800000|2021-08-02 08:10:00|8919.6|8904.6|8924.1|8909.1|8924.2|8909.2|8919.6|8904.6|10
1627892100000|2021-08-02 08:15:00|8924.6|8909.6|8934.5|8919.5|8934.5|8919.5|8924.6|8909.1|11
1627892400000|2021-08-02 08:20:00|8934.1|8919.1|8932.6|8917.6|8935.5|8920.5|8929.1|8914.1|5
1627892700000|2021-08-02 08:25:00|8932.2|8917.2|8931.6|8916.6|8932.6|8917.6|8931.1|8916.1|4
1627893000000|2021-08-02 08:30:00|8930.7|8915.7|8921.6|8906.6|8930.7|8915.7|8921.6|8906.6|2
1627893300000|2021-08-02 08:35:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8921.6|8906.6|0
1627893600000|2021-08-02 08:40:00|8921.6|8906.6|8926.5|8911.5|8926.5|8911.5|8921.1|8906.1|4
1627893900000|2021-08-02 08:45:00|8927|8912|8933|8918|8933|8918|8927|8912|8
1627894200000|2021-08-02 08:50:00|8932.5|8917.5|8926.9|8911.9|8932.5|8917.5|8926.4|8911.4|3
1627894500000|2021-08-02 08:55:00|8927.5|8912.5|8934.9|8919.9|8934.9|8919.9|8927.5|8912.5|10
1627894800000|2021-08-02 09:00:00|8934.4|8919.4|8930.9|8915.9|8934.4|8919.4|8930.4|8915.4|6
1627895100000|2021-08-02 09:05:00|8926.4|8911.4|8938.9|8923.9|8939|8924|8926.4|8911.4|48
1627895400000|2021-08-02 09:10:00|8939|8924|8939.1|8924.1|8939.1|8924.1|8938.6|8923.6|15
1627895700000|2021-08-02 09:15:00|8938.7|8923.7|8938.6|8923.6|8939.1|8924.1|8938.5|8923.5|2
1627896000000|2021-08-02 09:20:00|8938.1|8923.1|8938|8923|8940.6|8925.6|8938|8923|22
1627896300000|2021-08-02 09:25:00|8938.1|8923.1|8940.6|8925.6|8940.6|8925.6|8938.1|8923.1|18
1627896600000|2021-08-02 09:30:00|8940.1|8925.1|8934.6|8919.6|8940.1|8925.1|8932.1|8917.1|24
1627896900000|2021-08-02 09:35:00|8936.1|8921.1|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|13
1627897200000|2021-08-02 09:40:00|8936.4|8921.4|8937.1|8922.1|8937.1|8922.1|8934.1|8919.1|4
1627897500000|2021-08-02 09:45:00|8936.6|8921.6|8936|8921|8936.6|8921.6|8936|8921|2
1627897800000|2021-08-02 09:50:00|8936.1|8921.1|8953.1|8938.1|8953.6|8938.6|8934.1|8919.1|69
1627898100000|2021-08-02 09:55:00|8953.6|8938.6|8953.6|8938.6|8954.1|8939.1|8953.6|8938.6|1
1627898400000|2021-08-02 10:00:00|8950.3|8935.3|8950.1|8935.1|8950.5|8935.5|8949.6|8934.6|12
1627898700000|2021-08-02 10:05:00|8949.6|8934.6|8950.6|8935.6|8951|8936|8949.6|8934.6|4
1627899000000|2021-08-02 10:10:00|8951|8936|8965.1|8950.1|8965.1|8950.1|8950.6|8935.6|23
1627899300000|2021-08-02 10:15:00|8965.6|8950.6|8968.6|8953.6|8968.6|8953.6|8960.6|8945.6|68
1627899600000|2021-08-02 10:20:00|8969|8954|8969.1|8954.1|8969.1|8954.1|8969|8954|2
1627899900000|2021-08-02 10:25:00|8966.6|8951.6|8972.1|8957.1|8972.1|8957.1|8966.6|8951.6|6
1627900200000|2021-08-02 10:30:00|8971.9|8956.9|8970.1|8955.1|8971.9|8956.9|8968.4|8953.4|13
1627900500000|2021-08-02 10:35:00|8970.9|8955.9|8979.6|8964.6|8980.1|8965.1|8970.1|8955.1|23
1627900800000|2021-08-02 10:40:00|8980.1|8965.1|8980.6|8965.6|8980.6|8965.6|8976.6|8961.6|15
1627901100000|2021-08-02 10:45:00|8981.1|8966.1|8985.6|8970.6|8985.6|8970.6|8981.1|8966.1|23
1627901400000|2021-08-02 10:50:00|8989.1|8974.1|8990.1|8975.1|8992.2|8977.2|8989.1|8974.1|34
1627901700000|2021-08-02 10:55:00|8986.6|8971.6|8986.6|8971.6|8987.6|8972.6|8984.6|8969.6|12
1627902000000|2021-08-02 11:00:00|8980.6|8965.6|8977.5|8962.5|8980.6|8965.6|8977.5|8962.5|13
1627902300000|2021-08-02 11:05:00|8976.7|8961.7|8976.5|8961.5|8979|8964|8975.5|8960.5|4
1627902600000|2021-08-02 11:10:00|8975.7|8960.7|8976.5|8961.5|8976.5|8961.5|8973|8958|2
1627902900000|2021-08-02 11:15:00|8976|8961|8984.5|8969.5|8984.5|8969.5|8973.5|8958.5|23
1627903200000|2021-08-02 11:20:00|8986.5|8971.5|8984.5|8969.5|8986.5|8971.5|8984.5|8969.5|6
1627903500000|2021-08-02 11:25:00|8983.5|8968.5|8980.5|8965.5|8984|8969|8980.5|8965.5|0
1627903800000|2021-08-02 11:30:00|8981|8966|8972.5|8957.5|8981|8966|8970.5|8955.5|25
1627904100000|2021-08-02 11:35:00|8971.5|8956.5|8971.8|8956.8|8971.8|8956.8|8970.8|8955.8|37
1627904400000|2021-08-02 11:40:00|8971|8956|8957.9|8942.9|8971.8|8956.8|8956.9|8941.9|21
1627904700000|2021-08-02 11:45:00|8956.9|8941.9|8951.5|8936.5|8958.9|8943.9|8951.5|8936.5|13
1627905000000|2021-08-02 11:50:00|8951|8936|8952.4|8937.4|8952.4|8937.4|8943.4|8928.4|17
1627905300000|2021-08-02 11:55:00|8954.8|8939.8|8966.3|8951.3|8966.3|8951.3|8954.8|8939.8|10
1627905600000|2021-08-02 12:00:00|8968.7|8953.7|8963.3|8948.3|8974|8959|8961.5|8946.5|27
1627905900000|2021-08-02 12:05:00|8963.8|8948.8|8967.8|8952.8|8973.7|8958.7|8963.8|8948.8|10
1627906200000|2021-08-02 12:10:00|8967.3|8952.3|8966.8|8951.8|8974.1|8959.1|8965.8|8950.8|23
1627906500000|2021-08-02 12:15:00|8966.4|8951.4|8977.1|8962.1|8978.5|8963.5|8963.3|8948.3|49
1627906800000|2021-08-02 12:20:00|8975.1|8960.1|8962.7|8947.7|8975.1|8960.1|8960.2|8945.2|34
1627907100000|2021-08-02 12:25:00|8959.7|8944.7|8972.1|8957.1|8976.5|8961.5|8959.6|8944.6|29
1627907400000|2021-08-02 12:30:00|8971.6|8956.6|8969.2|8954.2|8974.9|8959.9|8968.6|8953.6|22
1627907700000|2021-08-02 12:35:00|8969.1|8954.1|8967.6|8952.6|8974.1|8959.1|8963.6|8948.6|17
1627908000000|2021-08-02 12:40:00|8970|8955|8978.5|8963.5|8978.6|8963.6|8968.1|8953.1|27
1627908300000|2021-08-02 12:45:00|8978.1|8963.1|8963.7|8948.7|8978.1|8963.1|8961.2|8946.2|34
1627908600000|2021-08-02 12:50:00|8962.7|8947.7|8968.4|8953.4|8974.8|8959.8|8962.7|8947.7|33
1627908900000|2021-08-02 12:55:00|8967.9|8952.9|8976.9|8961.9|8976.9|8961.9|8964.9|8949.9|21
1627909200000|2021-08-02 13:00:00|8978.9|8963.9|8983.3|8968.3|8984.6|8969.6|8976.4|8961.4|44
1627909500000|2021-08-02 13:05:00|8983.2|8968.2|8974.8|8959.8|8983.2|8968.2|8972.6|8957.6|64
1627909800000|2021-08-02 13:10:00|8974.4|8959.4|8970.9|8955.9|8975.2|8960.2|8965.8|8950.8|26
1627910100000|2021-08-02 13:15:00|8971.3|8956.3|8969.4|8954.4|8973.9|8958.9|8962.9|8947.9|46
1627910400000|2021-08-02 13:20:00|8969.5|8954.5|8964.9|8949.9|8972.4|8957.4|8963.5|8948.5|51
1627910700000|2021-08-02 13:25:00|8965.9|8950.9|8956.9|8941.9|8967.8|8952.8|8956.2|8941.2|46
1627911000000|2021-08-02 13:30:00|8959.4|8944.4|8948.9|8933.9|8963.8|8948.8|8938|8923|192
1627911300000|2021-08-02 13:35:00|8949.4|8934.4|8951.6|8936.6|8966.8|8951.8|8949.4|8934.4|100
1627911600000|2021-08-02 13:40:00|8952.6|8937.6|8986.5|8971.5|8986.9|8971.9|8946.1|8931.1|130
1627911900000|2021-08-02 13:45:00|8986.1|8971.1|8988.5|8973.5|8995.3|8980.3|8979.9|8964.9|106
1627912200000|2021-08-02 13:50:00|8988.4|8973.4|8968.5|8953.5|8993.9|8978.9|8967|8952|77
1627912500000|2021-08-02 13:55:00|8969.5|8954.5|8971.1|8956.1|8979.1|8964.1|8966.5|8951.5|37
1627912800000|2021-08-02 14:00:00|8970.8|8955.8|8973.8|8958.8|8978.8|8963.8|8964|8949|74
1627913100000|2021-08-02 14:05:00|8974.1|8959.1|8989|8974|8990.1|8975.1|8971.6|8956.6|64
1627913400000|2021-08-02 14:10:00|8989.1|8974.1|8989.9|8974.9|8995|8980|8984|8969|75
1627913700000|2021-08-02 14:15:00|8990|8975|8982.2|8967.2|8990.1|8975.1|8982.2|8967.2|33
1627914000000|2021-08-02 14:20:00|8981.7|8966.7|8977.1|8962.1|8985.7|8970.7|8975.2|8960.2|28
1627914300000|2021-08-02 14:25:00|8977.5|8962.5|8975.3|8960.3|8979.7|8964.7|8971.2|8956.2|36
1627914600000|2021-08-02 14:30:00|8975.2|8960.2|8980.8|8965.8|8981.3|8966.3|8970.2|8955.2|43
1627914900000|2021-08-02 14:35:00|8980.3|8965.3|8976.5|8961.5|8985.3|8970.3|8974.8|8959.8|95
1627915200000|2021-08-02 14:40:00|8976.3|8961.3|8967.4|8952.4|8976.8|8961.8|8963.5|8948.5|109
1627915500000|2021-08-02 14:45:00|8967.3|8952.3|8969.8|8954.8|8971.8|8956.8|8960.3|8945.3|53
1627915800000|2021-08-02 14:50:00|8971.3|8956.3|8971.3|8956.3|8971.8|8956.8|8961.8|8946.8|69
1627916100000|2021-08-02 14:55:00|8971.8|8956.8|8973.2|8958.2|8974.2|8959.2|8967.2|8952.2|238
1627916400000|2021-08-02 15:00:00|8972.7|8957.7|8973.8|8958.8|8979.8|8964.8|8971.2|8956.2|98
1627916700000|2021-08-02 15:05:00|8974.3|8959.3|8977.3|8962.3|8979.8|8964.8|8971.3|8956.3|31
1627917000000|2021-08-02 15:10:00|8976.8|8961.8|8974.3|8959.3|8978.8|8963.8|8969.8|8954.8|50
1627917300000|2021-08-02 15:15:00|8974.8|8959.8|8973.3|8958.3|8979.8|8964.8|8972.8|8957.8|207
1627917600000|2021-08-02 15:20:00|8973.7|8958.7|8985.1|8970.1|8985.1|8970.1|8973.7|8958.7|57
1627917900000|2021-08-02 15:25:00|8985.5|8970.5|9015.7|9000.7|9020.3|9005.3|8985.5|8970.5|306
1627918200000|2021-08-02 15:30:00|9018.6|9003.6|9018.3|9003.3|9020.8|9005.8|9014.4|8999.4|177
1627918500000|2021-08-02 15:35:00|9017.8|9002.8|8999.5|8984.5|9018.3|9003.3|8998.1|8983.1|116
1627918800000|2021-08-02 15:40:00|9000.5|8985.5|8992.1|8977.1|9000.5|8985.5|8986.1|8971.1|64
1627919100000|2021-08-02 15:45:00|8992.2|8977.2|8996.1|8981.1|8997.1|8982.1|8990.7|8975.7|99
1627919400000|2021-08-02 15:50:00|8996.6|8981.6|8990.4|8975.4|9001.2|8986.2|8988.8|8973.8|89
1627919700000|2021-08-02 15:55:00|8990.3|8975.3|8990.7|8975.7|8995.4|8980.4|8985.8|8970.8|46
1627920000000|2021-08-02 16:00:00|8992|8977|8968.9|8953.9|8992.3|8977.3|8968.9|8953.9|110
1627920300000|2021-08-02 16:05:00|8968.8|8953.8|8959.4|8944.4|8972.4|8957.4|8958.8|8943.8|95
1627920600000|2021-08-02 16:10:00|8959.3|8944.3|8966.8|8951.8|8973.8|8958.8|8958.8|8943.8|70
1627920900000|2021-08-02 16:15:00|8966.4|8951.4|8968.3|8953.3|8968.3|8953.3|8961.8|8946.8|45
1627921200000|2021-08-02 16:20:00|8967.5|8952.5|8962.5|8947.5|8968|8953|8959|8944|153
1627921500000|2021-08-02 16:25:00|8963|8948|8963.5|8948.5|8964.9|8949.9|8954|8939|59
1627921800000|2021-08-02 16:30:00|8958|8943|8943.4|8928.4|8958.4|8943.4|8939.6|8924.6|58
1627922100000|2021-08-02 16:35:00|8942.6|8927.6|8953.5|8938.5|8957.5|8942.5|8942.6|8927.6|51
1627922400000|2021-08-02 16:40:00|8953.9|8938.9|8948.3|8933.3|8954|8939|8944.5|8929.5|111
1627922700000|2021-08-02 16:45:00|8948.7|8933.7|8946|8931|8953.3|8938.3|8946|8931|22
1627923000000|2021-08-02 16:50:00|8946.5|8931.5|8953|8938|8955.1|8940.1|8942.5|8927.5|37
1627923300000|2021-08-02 16:55:00|8952.5|8937.5|8939|8924|8953.5|8938.5|8939|8924|122
1627923600000|2021-08-02 17:00:00|8938.8|8923.8|8940.5|8925.5|8947|8932|8938.7|8923.7|29
1627923900000|2021-08-02 17:05:00|8940.4|8925.4|8948.5|8933.5|8950.4|8935.4|8937.5|8922.5|53
1627924200000|2021-08-02 17:10:00|8949|8934|8946.5|8931.5|8952.4|8937.4|8946.5|8931.5|23
1627924500000|2021-08-02 17:15:00|8946.9|8931.9|8949|8934|8953|8938|8943.5|8928.5|61
1627924800000|2021-08-02 17:20:00|8951.1|8936.1|8957.5|8942.5|8959.4|8944.4|8950.7|8935.7|54
1627925100000|2021-08-02 17:25:00|8957.4|8942.4|8957.4|8942.4|8964.5|8949.5|8953.5|8938.5|59
1627925400000|2021-08-02 17:30:00|8960.5|8945.5|8962.8|8947.8|8964.5|8949.5|8953.5|8938.5|55
1627925700000|2021-08-02 17:35:00|8963.3|8948.3|8967.7|8952.7|8968.7|8953.7|8961.8|8946.8|30
1627926000000|2021-08-02 17:40:00|8967.8|8952.8|8971.4|8956.4|8977.7|8962.7|8967.8|8952.8|59
1627926300000|2021-08-02 17:45:00|8970.5|8955.5|8977.4|8962.4|8977.4|8962.4|8966.1|8951.1|40
1627926600000|2021-08-02 17:50:00|8976.2|8961.2|8974.5|8959.5|8978.4|8963.4|8969|8954|63
1627926900000|2021-08-02 17:55:00|8973.5|8958.5|8977.1|8962.1|8981.9|8966.9|8971.5|8956.5|67
1627927200000|2021-08-02 18:00:00|8976.6|8961.6|8966.1|8951.1|8976.6|8961.6|8959.3|8944.3|204
1627927500000|2021-08-02 18:05:00|8965.3|8950.3|8968.1|8953.1|8969.7|8954.7|8961.7|8946.7|169
1627927800000|2021-08-02 18:10:00|8967.7|8952.7|8980.4|8965.4|8981.3|8966.3|8951.3|8936.3|925
1627928100000|2021-08-02 18:15:00|8979.9|8964.9|8970.7|8955.7|8981.3|8966.3|8969.2|8954.2|338
1627952400000|2021-08-03 01:00:00|8963.7|8948.7|8960.8|8935.8|8963.7|8948.7|8949.3|8934.3|34
1627952700000|2021-08-03 01:05:00|8960.7|8935.7|8946.7|8931.7|8961.7|8944.7|8946.7|8931.7|92
1627953000000|2021-08-03 01:10:00|8947.8|8932.8|8947.7|8932.7|8961.2|8936.2|8947.7|8932.7|19
1627953300000|2021-08-03 01:15:00|8948.1|8933.1|8949.7|8934.7|8951.2|8936.2|8947.5|8932.5|14
1627953600000|2021-08-03 01:20:00|8949.2|8934.2|8949.7|8934.7|8949.7|8934.7|8947.5|8932.5|50
1627953900000|2021-08-03 01:25:00|8949.2|8934.2|8947.7|8932.7|8949.2|8934.2|8941.2|8926.2|8
1627954200000|2021-08-03 01:30:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8938.7|8923.7|55
1627954500000|2021-08-03 01:35:00|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|5
1627954800000|2021-08-03 01:40:00|8941.2|8926.2|8940.2|8925.2|8941.2|8926.2|8939.7|8924.7|4
1627955100000|2021-08-03 01:45:00|8936.2|8921.2|8939.7|8924.7|8939.7|8924.7|8936.2|8921.2|76
1627955400000|2021-08-03 01:50:00|8939.3|8924.3|8939.2|8924.2|8939.7|8924.7|8939.2|8924.2|0
1627956000000|2021-08-03 02:00:00|8938.8|8923.8|8935.8|8920.8|8938.8|8923.8|8932.4|8917.4|49
1627956300000|2021-08-03 02:05:00|8936.4|8921.4|8929.6|8914.6|8936.9|8921.9|8929.6|8914.6|46
1627956600000|2021-08-03 02:10:00|8927.1|8912.1|8929.7|8914.7|8930.2|8915.2|8927.1|8912.1|4
1627956900000|2021-08-03 02:15:00|8930.2|8915.2|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|2
1627957200000|2021-08-03 02:20:00|8935.7|8920.7|8938.2|8923.2|8943.2|8928.2|8935.7|8920.7|19
1627957500000|2021-08-03 02:25:00|8938.3|8923.3|8939.7|8924.7|8939.7|8924.7|8938.3|8923.3|1
1627957800000|2021-08-03 02:30:00|8937.2|8922.2|8941.7|8926.7|8942.7|8927.7|8935.2|8920.2|12
1627958100000|2021-08-03 02:35:00|8942.2|8927.2|8942.2|8927.2|8942.7|8927.7|8941.7|8926.7|3
1627958400000|2021-08-03 02:40:00|8942.1|8927.1|8944.1|8929.1|8946.6|8931.6|8942.1|8927.1|3
1627958700000|2021-08-03 02:45:00|8944.6|8929.6|8944.1|8929.1|8946.1|8931.1|8941.1|8926.1|0
1627959000000|2021-08-03 02:50:00|8942.9|8927.9|8943.6|8928.6|8944.6|8929.6|8940.2|8925.2|0
1627959300000|2021-08-03 02:55:00|8944.1|8929.1|8938.6|8923.6|8945.6|8930.6|8934.6|8915.4|46
1627959600000|2021-08-03 03:00:00|8938.5|8923.5|8929.6|8914.6|8943.6|8924.6|8929.6|8914.6|5
1627959900000|2021-08-03 03:05:00|8930.9|8915.9|8936.7|8921.7|8941.1|8922.1|8928.6|8913.6|1
1627960200000|2021-08-03 03:10:00|8936.6|8921.6|8937.2|8922.2|8943.1|8922.7|8935.1|8917.9|0
1627960500000|2021-08-03 03:15:00|8937.1|8922.1|8936.6|8921.6|8937.6|8922.6|8936.6|8921.6|0
1627960800000|2021-08-03 03:20:00|8942.9|8917.9|8938.1|8923.1|8943.6|8924.6|8937.6|8917.9|1
1627961100000|2021-08-03 03:25:00|8938|8923|8936.6|8921.6|8943.1|8923.6|8930.9|8911.4|18
1627961400000|2021-08-03 03:30:00|8936.1|8921.1|8935.1|8920.1|8936.1|8921.1|8935.1|8920.1|0
1627961700000|2021-08-03 03:35:00|8934.9|8919.9|8932.2|8917.2|8934.9|8919.9|8931.8|8916.8|1
1627962000000|2021-08-03 03:40:00|8932.6|8917.6|8933.1|8918.1|8933.6|8918.6|8932.6|8917.6|1
1627962300000|2021-08-03 03:45:00|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.1|8918.1|0
1627962600000|2021-08-03 03:50:00|8933.6|8918.6|8933.6|8918.6|8934.1|8919.1|8933.2|8918.2|1
1627962900000|2021-08-03 03:55:00|8934|8919|8934.2|8919.2|8934.6|8919.6|8934|8919|1
1627963200000|2021-08-03 04:00:00|8934.1|8919.1|8938.1|8923.1|8939.6|8924.6|8933.6|8918.6|2
1627963500000|2021-08-03 04:05:00|8938.6|8923.6|8937.6|8922.6|8939.1|8924.1|8937.6|8922.6|1
1627963800000|2021-08-03 04:10:00|8938.1|8923.1|8940.1|8925.1|8940.6|8925.6|8938.1|8923.1|1
1627964100000|2021-08-03 04:15:00|8939.7|8924.7|8944.6|8929.6|8944.6|8929.6|8939.6|8924.6|3
1627964400000|2021-08-03 04:20:00|8945|8930|8946.1|8931.1|8946.1|8931.1|8945|8930|1
1627964700000|2021-08-03 04:25:00|8945.1|8930.1|8945.1|8930.1|8945.6|8930.6|8945.1|8930.1|0
1627965000000|2021-08-03 04:30:00|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|1
1627965300000|2021-08-03 04:35:00|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.2|8929.2|1
1627965600000|2021-08-03 04:40:00|8945.5|8930.5|8946.2|8931.2|8949.7|8934.7|8944.7|8929.7|6
1627965900000|2021-08-03 04:45:00|8945.7|8930.7|8944.7|8929.7|8946.2|8931.2|8944.2|8929.2|1
1627966200000|2021-08-03 04:50:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966500000|2021-08-03 04:55:00|8944.7|8929.7|8944.7|8929.7|8945.2|8930.2|8944.2|8929.2|1
1627966800000|2021-08-03 05:00:00|8945.1|8930.1|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|1
1627967100000|2021-08-03 05:05:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967400000|2021-08-03 05:10:00|8944.8|8929.8|8944.7|8929.7|8945.7|8930.7|8944.2|8929.2|1
1627967700000|2021-08-03 05:15:00|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|1
1627968000000|2021-08-03 05:20:00|8944.7|8929.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968300000|2021-08-03 05:25:00|8945.7|8930.7|8945.6|8930.6|8945.7|8930.7|8944.7|8929.7|1
1627968600000|2021-08-03 05:30:00|8945.7|8930.7|8942.7|8927.7|8945.7|8930.7|8942.2|8927.2|12
1627968900000|2021-08-03 05:35:00|8943.1|8928.1|8939.7|8924.7|8945.2|8930.2|8939.7|8924.7|14
1627969200000|2021-08-03 05:40:00|8938.7|8923.7|8932.7|8917.7|8938.7|8923.7|8927.7|8912.7|17
1627969500000|2021-08-03 05:45:00|8931.7|8916.7|8925.3|8910.3|8933.2|8916.7|8917.3|8902.3|176
1627969800000|2021-08-03 05:50:00|8930.8|8905.8|8925.3|8910.3|8931.2|8910.4|8924.2|8905.8|1
1627970100000|2021-08-03 05:55:00|8925.7|8910.7|8927.2|8912.2|8927.2|8912.2|8925.7|8910.7|3
1627970400000|2021-08-03 06:00:00|8927.3|8912.3|8924.7|8909.7|8928.7|8913.7|8924.2|8909.2|8
1627970700000|2021-08-03 06:05:00|8924.2|8909.2|8923.7|8908.7|8924.2|8909.2|8923.7|8908.7|2
1627971000000|2021-08-03 06:10:00|8923.2|8908.2|8922.7|8907.7|8923.2|8908.2|8922.7|8907.7|1
1627971300000|2021-08-03 06:15:00|8921.9|8906.9|8924.7|8909.7|8924.7|8909.7|8918.8|8903.8|22
1627971600000|2021-08-03 06:20:00|8925.1|8910.1|8925.8|8910.8|8929.7|8914.7|8923.7|8908.7|95
1627971900000|2021-08-03 06:25:00|8926.2|8911.2|8926.3|8911.3|8933.8|8918.8|8922.3|8907.3|61
1627972200000|2021-08-03 06:30:00|8925.8|8910.8|8932.8|8917.8|8933.3|8918.3|8925.8|8910.8|13
1627972500000|2021-08-03 06:35:00|8932.3|8917.3|8939.8|8924.8|8939.8|8924.8|8932.3|8917.3|22
1627972800000|2021-08-03 06:40:00|8936.9|8921.9|8928.4|8913.4|8936.9|8921.9|8923.5|8908.5|15
1627973100000|2021-08-03 06:45:00|8928.8|8913.8|8932.3|8917.3|8935.3|8920.3|8928.8|8913.8|2
1627973400000|2021-08-03 06:50:00|8932.8|8917.8|8927.2|8912.2|8932.8|8917.8|8925.7|8910.7|1
1627973700000|2021-08-03 06:55:00|8927.7|8912.7|8930.2|8915.2|8930.2|8915.2|8926.7|8911.7|9
1627974000000|2021-08-03 07:00:00|8929.4|8914.4|8929.2|8914.2|8930.2|8915.2|8928.2|8913.2|4
1627974300000|2021-08-03 07:05:00|8929.6|8914.6|8927.2|8912.2|8929.6|8914.6|8927.2|8912.2|13
1627974600000|2021-08-03 07:10:00|8924.5|8909.5|8924.1|8909.1|8924.6|8909.6|8921.3|8906.3|20
1627974900000|2021-08-03 07:15:00|8923.6|8908.6|8926.6|8911.6|8931.6|8916.6|8923.6|8908.6|13
1627975200000|2021-08-03 07:20:00|8919.7|8904.7|8919.4|8904.4|8920.8|8905.8|8919.4|8904.4|25
1627975500000|2021-08-03 07:25:00|8919.8|8904.8|8920.3|8905.3|8920.4|8905.4|8919.4|8904.4|4
1627975800000|2021-08-03 07:30:00|8920.4|8905.4|8924.3|8909.3|8924.3|8909.3|8917.9|8902.9|14
1627976100000|2021-08-03 07:35:00|8925.1|8910.1|8925.3|8910.3|8925.8|8910.8|8924.8|8909.8|3
1627976400000|2021-08-03 07:40:00|8925.8|8910.8|8926.1|8911.1|8930.1|8915.1|8925.3|8910.3|6
1627976700000|2021-08-03 07:45:00|8926.2|8911.2|8920|8905|8926.2|8911.2|8920|8905|6
1627977000000|2021-08-03 07:50:00|8919.4|8904.4|8913|8898|8919.4|8904.4|8912.9|8897.9|138
1627977300000|2021-08-03 07:55:00|8913.4|8898.4|8912.9|8897.9|8913.4|8898.4|8912.9|8897.9|11
1627977600000|2021-08-03 08:00:00|8912.8|8897.8|8912.7|8897.7|8915.8|8900.8|8912.7|8897.7|14
1627977900000|2021-08-03 08:05:00|8912.8|8897.8|8911.2|8896.2|8912.8|8897.8|8911.2|8896.2|32
1627978200000|2021-08-03 08:10:00|8913.7|8898.7|8914.3|8899.3|8914.3|8899.3|8913.7|8898.7|24
1627978500000|2021-08-03 08:15:00|8914.2|8899.2|8925.7|8910.7|8926.6|8911.6|8911.7|8896.7|77
1627978800000|2021-08-03 08:20:00|8925.6|8910.6|8929.7|8914.7|8929.7|8914.7|8925.6|8910.6|8
1627979100000|2021-08-03 08:25:00|8930.7|8915.7|8929.1|8914.1|8935.6|8920.6|8925.6|8910.6|35
1627979400000|2021-08-03 08:30:00|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8928.6|8913.6|1
1627979700000|2021-08-03 08:35:00|8924.4|8909.4|8925.8|8910.8|8927.3|8912.3|8923.2|8908.2|19
1627980000000|2021-08-03 08:40:00|8926.2|8911.2|8926.3|8911.3|8926.3|8911.3|8926.2|8911.2|1
1627980300000|2021-08-03 08:45:00|8925.8|8910.8|8917.3|8902.3|8925.8|8910.8|8915.9|8900.9|15
1627980600000|2021-08-03 08:50:00|8917.2|8902.2|8908.3|8893.3|8917.3|8902.3|8908.3|8893.3|106
1627980900000|2021-08-03 08:55:00|8909.1|8894.1|8913.8|8898.8|8913.8|8898.8|8908.8|8893.8|16
1627981200000|2021-08-03 09:00:00|8915|8900|8916.3|8901.3|8917.3|8902.3|8915|8900|29
1627981500000|2021-08-03 09:05:00|8917.3|8902.3|8918.8|8903.8|8919.8|8904.8|8917.3|8902.3|17
1627981800000|2021-08-03 09:10:00|8918.3|8903.3|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|5
1627982100000|2021-08-03 09:15:00|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|1
1627982400000|2021-08-03 09:20:00|8916.8|8901.8|8914.3|8899.3|8916.8|8901.8|8914.3|8899.3|7
1627982700000|2021-08-03 09:25:00|8913.8|8898.8|8908.8|8893.8|8913.8|8898.8|8908.8|8893.8|9
1627983000000|2021-08-03 09:30:00|8909.8|8894.8|8912.8|8897.8|8912.8|8897.8|8909.8|8894.8|6
1627983300000|2021-08-03 09:35:00|8912.4|8897.4|8913.8|8898.8|8913.8|8898.8|8911.8|8896.8|5
1627983600000|2021-08-03 09:40:00|8914.3|8899.3|8918.3|8903.3|8918.3|8903.3|8914.3|8899.3|3
1627983900000|2021-08-03 09:45:00|8917.9|8902.9|8917.2|8902.2|8918.8|8903.8|8917.2|8902.2|11
1627984200000|2021-08-03 09:50:00|8917.3|8902.3|8917.2|8902.2|8917.3|8902.3|8917.2|8902.2|4
1627984500000|2021-08-03 09:55:00|8917|8902|8915.3|8900.3|8917|8902|8915.3|8900.3|4
1627984800000|2021-08-03 10:00:00|8914.9|8899.9|8915.3|8900.3|8916.3|8901.3|8914.9|8899.9|6
1627985100000|2021-08-03 10:05:00|8915.8|8900.8|8917.3|8902.3|8917.8|8902.8|8915.8|8900.8|10
1627985400000|2021-08-03 10:10:00|8917.7|8902.7|8919.3|8904.3|8920.5|8905.5|8916.3|8901.3|12
1627985700000|2021-08-03 10:15:00|8919.2|8904.2|8919.3|8904.3|8922.3|8907.3|8917.5|8902.5|14
1627986000000|2021-08-03 10:20:00|8919.6|8904.6|8920.3|8905.3|8921.8|8906.8|8919.6|8904.6|5
1627986300000|2021-08-03 10:25:00|8919.8|8904.8|8920.7|8905.7|8920.7|8905.7|8914.7|8899.7|36
1627986600000|2021-08-03 10:30:00|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|3
1627986900000|2021-08-03 10:35:00|8920.1|8905.1|8922.7|8907.7|8922.7|8907.7|8920.1|8905.1|4
1627987200000|2021-08-03 10:40:00|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|2
1627987500000|2021-08-03 10:45:00|8922.1|8907.1|8921.2|8906.2|8922.2|8907.2|8921.2|8906.2|4
1627987800000|2021-08-03 10:50:00|8920.9|8905.9|8917.7|8902.7|8920.9|8905.9|8917.7|8902.7|7
1627988100000|2021-08-03 10:55:00|8917.6|8902.6|8916.6|8901.6|8917.6|8902.6|8916.6|8901.6|4
1627988400000|2021-08-03 11:00:00|8916.5|8901.5|8916.1|8901.1|8916.5|8901.5|8916.1|8901.1|5
1627988700000|2021-08-03 11:05:00|8915.3|8900.3|8915.1|8900.1|8915.3|8900.3|8915.1|8900.1|4
1627989000000|2021-08-03 11:10:00|||||||||3
1627989300000|2021-08-03 11:15:00|8914.6|8899.6|8920.1|8905.1|8920.6|8905.6|8914.6|8899.6|20
1627989600000|2021-08-03 11:20:00|8917.6|8902.6|8917.1|8902.1|8917.6|8902.6|8916.6|8901.6|5
1627989900000|2021-08-03 11:25:00|8917.5|8902.5|8917.6|8902.6|8918.1|8903.1|8917.5|8902.5|2
1627990200000|2021-08-03 11:30:00|8917.1|8902.1|8917.6|8902.6|8917.6|8902.6|8917.1|8902.1|0
1627990500000|2021-08-03 11:35:00|8917.4|8902.4|8914.6|8899.6|8917.4|8902.4|8914.6|8899.6|1
1627990800000|2021-08-03 11:40:00|8915|8900|8915.1|8900.1|8915.1|8900.1|8915|8900|2
1627991100000|2021-08-03 11:45:00|8915.2|8900.2|8916.2|8901.2|8919.7|8904.7|8915.2|8900.2|10
1627991400000|2021-08-03 11:50:00|8915.7|8900.7|8917.2|8902.2|8917.7|8902.7|8915.2|8900.2|8
1627991700000|2021-08-03 11:55:00|8916.7|8901.7|8918.2|8903.2|8919.2|8904.2|8916.7|8901.7|10
1627992000000|2021-08-03 12:00:00|8919.2|8904.2|8925.1|8910.1|8926.2|8911.2|8915.7|8900.7|41
1627992300000|2021-08-03 12:05:00|8924.6|8909.6|8918|8903|8927.7|8912.7|8916.7|8901.7|71
1627992600000|2021-08-03 12:10:00|8918.2|8903.2|8910.2|8895.2|8920.2|8905.2|8908.7|8893.7|61
1627992900000|2021-08-03 12:15:00|8910.3|8895.3|8910.8|8895.8|8911.2|8896.2|8908.2|8893.2|120
1627993200000|2021-08-03 12:20:00|8910.7|8895.7|8905.7|8890.7|8910.7|8895.7|8905.2|8890.2|133
1627993500000|2021-08-03 12:25:00|8907|8892|8914.7|8899.7|8918.2|8903.2|8905.2|8890.2|65
1627993800000|2021-08-03 12:30:00|8914.2|8899.2|8921.3|8906.3|8921.8|8906.8|8911.3|8896.3|28
1627994100000|2021-08-03 12:35:00|8920.9|8905.9|8907.8|8892.8|8921.3|8906.3|8907.8|8892.8|86
1627994400000|2021-08-03 12:40:00|8908.2|8893.2|8914|8899|8914|8899|8907.8|8892.8|76
1627994700000|2021-08-03 12:45:00|8913.6|8898.6|8911|8896|8914|8899|8910.5|8895.5|154
1627995000000|2021-08-03 12:50:00|8910.5|8895.5|8909.9|8894.9|8911.5|8896.5|8909.4|8894.4|232
1627995300000|2021-08-03 12:55:00|8909.4|8894.4|8910.9|8895.9|8911.4|8896.4|8909.4|8894.4|194
1627995600000|2021-08-03 13:00:00|8909.9|8894.9|8910.5|8895.5|8911.5|8896.5|8907.5|8892.5|271
1627995900000|2021-08-03 13:05:00|8911|8896|8920.5|8905.5|8920.5|8905.5|8909.6|8894.6|442
1627996200000|2021-08-03 13:10:00|8920.9|8905.9|8926|8911|8927|8912|8919|8904|40
1627996500000|2021-08-03 13:15:00|8926.8|8911.8|8927.4|8912.4|8936.9|8921.9|8926.5|8911.5|97
1627996800000|2021-08-03 13:20:00|8927.5|8912.5|8928.5|8913.5|8929.8|8914.8|8924|8909|41
1627997100000|2021-08-03 13:25:00|8931|8916|8927.6|8912.6|8937.3|8922.3|8926.5|8911.5|122
1627997400000|2021-08-03 13:30:00|8927.5|8912.5|8941.4|8926.4|8943.5|8928.5|8927.5|8912.5|117
1627997700000|2021-08-03 13:35:00|8941.5|8926.5|8945.4|8930.4|8945.4|8930.4|8937.1|8922.1|101
1627998000000|2021-08-03 13:40:00|8945.5|8930.5|8944.5|8929.5|8956.9|8941.9|8939|8924|71
1627998300000|2021-08-03 13:45:00|8944|8929|8926.1|8911.1|8944|8929|8925.9|8910.9|168
1627998600000|2021-08-03 13:50:00|8925.1|8910.1|8925.2|8910.2|8932.2|8917.2|8921.2|8906.2|127
1627998900000|2021-08-03 13:55:00|8924.8|8909.8|8931.7|8916.7|8934.7|8919.7|8921.7|8906.7|81
1627999200000|2021-08-03 14:00:00|8931.6|8916.6|8941.7|8926.7|8944.2|8929.2|8926.7|8911.7|82
1627999500000|2021-08-03 14:05:00|8938.2|8923.2|8944.6|8929.6|8947.1|8932.1|8936.7|8921.7|27
1627999800000|2021-08-03 14:10:00|8943.2|8928.2|8954.8|8939.8|8957.4|8942.4|8938.7|8923.7|60
1628000100000|2021-08-03 14:15:00|8954.4|8939.4|8970.8|8955.8|8976.8|8961.8|8948.3|8933.3|238
1628000400000|2021-08-03 14:20:00|8970.4|8955.4|8970.7|8955.7|8974.6|8959.6|8969.9|8954.9|85
1628000700000|2021-08-03 14:25:00|8965.9|8950.9|8963.7|8948.7|8973.4|8958.4|8960.3|8945.3|99
1628001000000|2021-08-03 14:30:00|8963.5|8948.5|8962|8947|8974.3|8959.3|8958.4|8943.4|100
1628001300000|2021-08-03 14:35:00|8962.1|8947.1|8966.5|8951.5|8971.1|8956.1|8962.1|8947.1|90
1628001600000|2021-08-03 14:40:00|8967.5|8952.5|8965.5|8950.5|8969.5|8954.5|8963.5|8948.5|103
1628001900000|2021-08-03 14:45:00|8967|8952|8968.5|8953.5|8970.3|8955.3|8966.6|8951.6|103
1628002200000|2021-08-03 14:50:00|8968.9|8953.9|8964|8949|8969.3|8954.3|8961.3|8946.3|65
1628002500000|2021-08-03 14:55:00|8961.4|8946.4|8952.4|8937.4|8964.9|8949.9|8951.5|8936.5|33
1628002800000|2021-08-03 15:00:00|8953.6|8938.6|8966.4|8951.4|8968.4|8953.4|8950.4|8935.4|101
1628003100000|2021-08-03 15:05:00|8966|8951|8961.1|8946.1|8969.5|8954.5|8959.4|8944.4|56
1628003400000|2021-08-03 15:10:00|8960.9|8945.9|8967.7|8952.7|8969.4|8954.4|8959.9|8944.9|71
1628003700000|2021-08-03 15:15:00|8968.1|8953.1|8956.2|8941.2|8971.1|8956.1|8955.2|8940.2|61
1628004000000|2021-08-03 15:20:00|8955.7|8940.7|8956.8|8941.8|8961.8|8946.8|8955.3|8940.3|22
1628004300000|2021-08-03 15:25:00|8957.2|8942.2|8956|8941|8962.8|8947.8|8954.4|8939.4|75
1628004600000|2021-08-03 15:30:00|8956.8|8941.8|8956|8941|8959.5|8944.5|8955.1|8940.1|18
1628004900000|2021-08-03 15:35:00|8955|8940|8950.5|8935.5|8955.7|8940.7|8949.5|8934.5|64
1628005200000|2021-08-03 15:40:00|8948.5|8933.5|8950.5|8935.5|8951.5|8936.5|8943|8928|30
1628005500000|2021-08-03 15:45:00|8949.5|8934.5|8945|8930|8949.5|8934.5|8945|8930|32
1628005800000|2021-08-03 15:50:00|8944.7|8929.7|8947.8|8932.8|8949.7|8934.7|8940.2|8925.2|260
1628006100000|2021-08-03 15:55:00|8947.3|8932.3|8966.3|8951.3|8966.3|8951.3|8947.3|8932.3|85
1628006400000|2021-08-03 16:00:00|8967.2|8952.2|8972.4|8957.4|8972.7|8957.7|8967.2|8952.2|50
1628006700000|2021-08-03 16:05:00|8972.7|8957.7|8981|8966|8984.5|8969.5|8971.5|8956.5|82
1628007000000|2021-08-03 16:10:00|8981.8|8966.8|8982.7|8967.7|8988|8973|8976.7|8961.7|66
1628007300000|2021-08-03 16:15:00|8983.1|8968.1|8977.2|8962.2|8986.2|8971.2|8976.6|8961.6|59
1628007600000|2021-08-03 16:20:00|8978.2|8963.2|8980.2|8965.2|8982.2|8967.2|8977.2|8962.2|100
1628007900000|2021-08-03 16:25:00|8985.2|8970.2|8983.6|8968.6|8986.7|8971.7|8977.7|8962.7|60
1628008200000|2021-08-03 16:30:00|8983.7|8968.7|8980.2|8965.2|8983.7|8968.7|8979.7|8964.7|16
1628008500000|2021-08-03 16:35:00|8980.6|8965.6|8981.7|8966.7|8984.7|8969.7|8980.6|8965.6|28
1628008800000|2021-08-03 16:40:00|8980.8|8965.8|8980.5|8965.5|8980.8|8965.8|8978.1|8963.1|29
1628009100000|2021-08-03 16:45:00|8979|8964|8983.5|8968.5|8984.5|8969.5|8979|8964|44
1628009400000|2021-08-03 16:50:00|8983.1|8968.1|8988.6|8973.6|8988.6|8973.6|8982|8967|21
1628009700000|2021-08-03 16:55:00|8988.9|8973.9|8987|8972|8988.9|8973.9|8985|8970|30
1628010000000|2021-08-03 17:00:00|8990.4|8975.4|8989|8974|8990.5|8975.5|8987.1|8972.1|45
1628010300000|2021-08-03 17:05:00|8988|8973|8984.6|8969.6|8988|8973|8984.1|8969.1|43
1628010600000|2021-08-03 17:10:00|8984.7|8969.7|9000|8985|9000.1|8985.1|8984.7|8969.7|47
1628010900000|2021-08-03 17:15:00|9000.5|8985.5|8997.1|8982.1|9006.5|8991.5|8997.1|8982.1|65
1628011200000|2021-08-03 17:20:00|8995.1|8980.1|8996.2|8981.2|8997.7|8982.7|8994.6|8979.6|30
1628011500000|2021-08-03 17:25:00|8993.3|8978.3|8997.7|8982.7|8997.7|8982.7|8993.3|8978.3|45
1628011800000|2021-08-03 17:30:00|8996.2|8981.2|9005|8990|9005.5|8990.5|8995.2|8980.2|29
1628012100000|2021-08-03 17:35:00|9004.6|8989.6|9008|8993|9008.4|8993.4|9002.5|8987.5|78
1628012400000|2021-08-03 17:40:00|9007.9|8992.9|9010|8995|9010|8995|9004.5|8989.5|76
1628012700000|2021-08-03 17:45:00|9009.5|8994.5|9004.6|8989.6|9011.5|8996.5|9004.2|8989.2|41
1628013000000|2021-08-03 17:50:00|9004.4|8989.4|9007.1|8992.1|9009.9|8994.9|9004.4|8989.4|120
1628013300000|2021-08-03 17:55:00|9007.9|8992.9|9002.7|8987.7|9008.6|8993.6|9002.7|8987.7|79
1628013600000|2021-08-03 18:00:00|9002.6|8987.6|9003.6|8988.6|9006.6|8991.6|9001.6|8986.6|102
1628013900000|2021-08-03 18:05:00|9004.1|8989.1|9003.1|8988.1|9005.6|8990.6|9002.6|8987.6|136
1628014200000|2021-08-03 18:10:00|9002.6|8987.6|8991.6|8976.6|9006.1|8991.1|8983.1|8968.1|831
1628014500000|2021-08-03 18:15:00|8992.6|8977.6|8990.6|8975.6|8994.1|8979.1|8986.6|8971.6|119
1628038800000|2021-08-04 01:00:00|8981.4|8966.4|8995.6|8980.6|8999.3|8984.3|8980.1|8965.1|64
1628039100000|2021-08-04 01:05:00|8996.6|8981.6|8999.6|8984.6|9000.6|8985.6|8996.1|8981.1|26
1628039400000|2021-08-04 01:10:00|8999.2|8984.2|8996.5|8981.5|9000.1|8985.1|8992.1|8977.1|14
1628039700000|2021-08-04 01:15:00|8996.6|8981.6|8992.2|8977.2|8999.1|8984.1|8991|8976|13
1628040000000|2021-08-04 01:20:00|8992.1|8977.1|8995.1|8980.1|8996.1|8981.1|8992.1|8977.1|4
1628040300000|2021-08-04 01:25:00|8995.6|8980.6|8996.6|8981.6|9000.1|8985.1|8995.1|8980.1|10
1628040600000|2021-08-04 01:30:00|8997.4|8982.4|8998.1|8983.1|9000.5|8985.5|8997.1|8982.1|6
1628040900000|2021-08-04 01:35:00|8998.5|8983.5|8997.6|8982.6|8999.6|8984.6|8995.9|8980.9|5
1628041200000|2021-08-04 01:40:00|8998|8983|8997.1|8982.1|9000.1|8985.1|8995.1|8980.1|8
1628041500000|2021-08-04 01:45:00|8999.1|8984.1|8998.4|8983.4|9000.1|8985.1|8997.1|8982.1|87
1628041800000|2021-08-04 01:50:00|8998.8|8983.8|8998.4|8983.4|9000.4|8985.4|8996.4|8981.4|10
1628042100000|2021-08-04 01:55:00|8999.2|8984.2|9005.8|8990.8|9008.3|8993.3|8999.2|8984.2|15
1628042400000|2021-08-04 02:00:00|9007.4|8992.4|9007.2|8992.2|9009.2|8994.2|9004.7|8989.7|8
1628042700000|2021-08-04 02:05:00|9013.6|8998.6|9024.5|9009.5|9027.9|9012.9|9012.7|8997.7|107
1628043000000|2021-08-04 02:10:00|9025.3|9010.3|9026.9|9011.9|9026.9|9011.9|9025.3|9010.3|16
1628043300000|2021-08-04 02:15:00|9026.5|9011.5|9026.9|9011.9|9026.9|9011.9|9026.5|9011.5|4
1628043600000|2021-08-04 02:20:00|9026.1|9011.1|9025|9010|9026.9|9011.9|9025|9010|5
1628044200000|2021-08-04 02:30:00|9025.2|9010.2|9025|9010|9026|9011|9025|9010|9
1628044500000|2021-08-04 02:35:00|9024.9|9009.9|9025.3|9010.3|9025.3|9010.3|9024.8|9009.8|39
1628044800000|2021-08-04 02:40:00|9024.8|9009.8|9023.8|9008.8|9024.8|9009.8|9021.8|9006.8|8
1628045100000|2021-08-04 02:45:00|9024|9009|9025.8|9010.8|9027.2|9012.2|9024|9009|7
1628045400000|2021-08-04 02:50:00|9025.4|9010.4|9026.2|9011.2|9026.2|9011.2|9024.5|9009.5|4
1628045700000|2021-08-04 02:55:00|9025.4|9010.4|9026.2|9011.2|9026.2|9011.2|9025.3|9010.3|0
1628046000000|2021-08-04 03:00:00|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|2
1628046300000|2021-08-04 03:05:00|9026.2|9011.2|9027.7|9012.7|9027.7|9012.7|9026.2|9011.2|0
1628046600000|2021-08-04 03:10:00|9026.7|9011.7|9028.2|9013.2|9028.2|9013.2|9026.7|9011.7|12
1628046900000|2021-08-04 03:15:00|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|3
1628047200000|2021-08-04 03:20:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.3|9011.3|0
1628047500000|2021-08-04 03:25:00|9026.3|9011.3|9027.2|9012.2|9027.7|9012.7|9025.8|9010.8|1
1628047800000|2021-08-04 03:30:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|2
1628048700000|2021-08-04 03:45:00|9027.1|9012.1|9026.8|9011.8|9027.2|9012.2|9026.7|9011.7|0
1628049000000|2021-08-04 03:50:00|9027.2|9012.2|9028.2|9013.2|9028.2|9013.2|9026.7|9011.7|0
1628049300000|2021-08-04 03:55:00|9027.7|9012.7|9027.2|9012.2|9027.7|9012.7|9027.2|9012.2|3
1628049600000|2021-08-04 04:00:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628050800000|2021-08-04 04:20:00|9026.2|9011.2|9026.6|9011.6|9026.6|9011.6|9026.2|9011.2|0
1628051100000|2021-08-04 04:25:00|9026.7|9011.7|9026.2|9011.2|9026.7|9011.7|9026.2|9011.2|0
1628051400000|2021-08-04 04:30:00|9025|9010|9026.8|9011.8|9026.8|9011.8|9024.4|9009.4|2
1628051700000|2021-08-04 04:35:00|9027.2|9012.2|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|0
1628052000000|2021-08-04 04:40:00|9027.2|9012.2|9027.2|9012.2|9027.6|9012.6|9027.2|9012.2|0
1628052300000|2021-08-04 04:45:00|9027.1|9012.1|9024.3|9009.3|9027.2|9012.2|9024.3|9009.3|6
1628052600000|2021-08-04 04:50:00|9025.5|9010.5|9028.7|9013.7|9028.7|9013.7|9025.3|9010.3|1
1628052900000|2021-08-04 04:55:00|9027.1|9012.1|9028.7|9013.7|9028.7|9013.7|9027.1|9012.1|1
1628053200000|2021-08-04 05:00:00|9027.5|9012.5|9027.2|9012.2|9027.5|9012.5|9027.2|9012.2|1
1628053500000|2021-08-04 05:05:00|9026.8|9011.8|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|0
1628053800000|2021-08-04 05:10:00|||||||||3
1628054100000|2021-08-04 05:15:00|9026.8|9011.8|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|2
1628054400000|2021-08-04 05:20:00|9026.3|9011.3|9026.7|9011.7|9026.7|9011.7|9025.9|9010.9|1
1628054700000|2021-08-04 05:25:00|9026.3|9011.3|9026.7|9011.7|9026.7|9011.7|9024.4|9009.4|1
1628055000000|2021-08-04 05:30:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|13
1628055300000|2021-08-04 05:35:00|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.3|9011.3|0
1628055600000|2021-08-04 05:40:00|9026.3|9011.3|9026.3|9011.3|9027.2|9012.2|9024.4|9009.4|6
1628055900000|2021-08-04 05:45:00|9025.1|9010.1|9025.4|9010.4|9026.3|9011.3|9024.4|9009.4|12
1628056200000|2021-08-04 05:50:00|9025.3|9010.3|9025.8|9010.8|9026.3|9011.3|9024.9|9009.9|7
1628056500000|2021-08-04 05:55:00|9025.9|9010.9|9027.7|9012.7|9027.7|9012.7|9025.9|9010.9|4
1628056800000|2021-08-04 06:00:00|9031.3|9016.3|9037.3|9022.3|9039.2|9024.2|9031.3|9016.3|183
1628057100000|2021-08-04 06:05:00|9037.7|9022.7|9036.8|9021.8|9038.6|9023.6|9035.9|9020.9|28
1628057400000|2021-08-04 06:10:00|9037.2|9022.2|9037.6|9022.6|9037.6|9022.6|9037.1|9022.1|13
1628057700000|2021-08-04 06:15:00|9039.2|9024.2|9037.9|9022.9|9041.1|9026.1|9037.4|9022.4|40
1628058000000|2021-08-04 06:20:00|9043.5|9028.5|9037.4|9022.4|9043.5|9028.5|9037.4|9022.4|24
1628058300000|2021-08-04 06:25:00|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.4|9022.4|7
1628058600000|2021-08-04 06:30:00|9037.5|9022.5|9037.9|9022.9|9037.9|9022.9|9037|9022|15
1628058900000|2021-08-04 06:35:00|9038.4|9023.4|9038.2|9023.2|9041|9026|9038.2|9023.2|4
1628059200000|2021-08-04 06:40:00|9037.3|9022.3|9037.8|9022.8|9037.8|9022.8|9037.3|9022.3|2
1628059500000|2021-08-04 06:45:00|9038.3|9023.3|9037.2|9022.2|9038.7|9023.7|9037.2|9022.2|6
1628059800000|2021-08-04 06:50:00|9036.4|9021.4|9038.2|9023.2|9038.2|9023.2|9035.9|9020.9|6
1628060100000|2021-08-04 06:55:00|9037.8|9022.8|9034.1|9019.1|9038.2|9023.2|9031.9|9016.9|36
1628060400000|2021-08-04 07:00:00|9033.7|9018.7|9028.9|9013.9|9034.4|9019.4|9027.3|9012.3|17
1628060700000|2021-08-04 07:05:00|9028.4|9013.4|9034.1|9019.1|9034.1|9019.1|9026.9|9011.9|8
1628061000000|2021-08-04 07:10:00|9034.6|9019.6|9033.7|9018.7|9035.6|9020.6|9032.7|9017.7|6
1628061300000|2021-08-04 07:15:00|9034.1|9019.1|9030.3|9015.3|9034.1|9019.1|9030.3|9015.3|9
1628061600000|2021-08-04 07:20:00|9029.8|9014.8|9031.3|9016.3|9031.3|9016.3|9027.8|9012.8|3
1628061900000|2021-08-04 07:25:00|9031.7|9016.7|9031.3|9016.3|9032.9|9017.9|9030|9015|6
1628062200000|2021-08-04 07:30:00|9031.2|9016.2|9028.4|9013.4|9031.2|9016.2|9028|9013|15
1628062500000|2021-08-04 07:35:00|9028.8|9013.8|9029.3|9014.3|9029.4|9014.4|9026.6|9011.6|29
1628062800000|2021-08-04 07:40:00|9028.9|9013.9|9027.9|9012.9|9028.9|9013.9|9027.9|9012.9|1
1628063100000|2021-08-04 07:45:00|9027.1|9012.1|9027.9|9012.9|9028.9|9013.9|9027|9012|1
1628063400000|2021-08-04 07:50:00|9029.4|9014.4|9029.8|9014.8|9029.8|9014.8|9029.4|9014.4|0
1628063700000|2021-08-04 07:55:00|9029.4|9014.4|9027.4|9012.4|9029.4|9014.4|9027.4|9012.4|1
1628064000000|2021-08-04 08:00:00|9027.9|9012.9|9028|9013|9028.5|9013.5|9027.4|9012.4|1
1628064300000|2021-08-04 08:05:00|9027.6|9012.6|9027.4|9012.4|9030.3|9015.3|9027.4|9012.4|17
1628064600000|2021-08-04 08:10:00|9027.9|9012.9|9029.1|9014.1|9029.2|9014.2|9027.9|9012.9|4
1628064900000|2021-08-04 08:15:00|9028.3|9013.3|9025.3|9010.3|9028.7|9013.7|9023.9|9008.9|10
1628065200000|2021-08-04 08:20:00|9025.2|9010.2|9025.3|9010.3|9025.3|9010.3|9024|9009|10
1628065500000|2021-08-04 08:25:00|9025.7|9010.7|9026.4|9011.4|9026.5|9011.5|9025.7|9010.7|4
1628065800000|2021-08-04 08:30:00|9026.3|9011.3|9024.8|9009.8|9026.3|9011.3|9023.9|9008.9|2
1628066100000|2021-08-04 08:35:00|9023.5|9008.5|9028.5|9013.5|9030.5|9015.5|9023.5|9008.5|32
1628066400000|2021-08-04 08:40:00|9029|9014|9031|9016|9031.8|9016.8|9029|9014|1
1628066700000|2021-08-04 08:45:00|9031.4|9016.4|9027.5|9012.5|9032|9017|9027.5|9012.5|4
1628067000000|2021-08-04 08:50:00|9027|9012|9025|9010|9027|9012|9023.5|9008.5|8
1628067300000|2021-08-04 08:55:00|9024|9009|9024|9009|9024|9009|9024|9009|2
1628067600000|2021-08-04 09:00:00|9022.5|9007.5|9023.5|9008.5|9023.7|9008.7|9019|9004|9
1628067900000|2021-08-04 09:05:00|9023.9|9008.9|9024|9009|9024|9009|9023.9|9008.9|0
1628068200000|2021-08-04 09:10:00|9024.9|9009.9|9026.1|9011.1|9026.1|9011.1|9024.9|9009.9|0
1628068500000|2021-08-04 09:15:00|9027.8|9012.8|9031.9|9016.9|9031.9|9016.9|9027.8|9012.8|5
1628068800000|2021-08-04 09:20:00|9031.4|9016.4|9024.9|9009.9|9031.4|9016.4|9024.9|9009.9|8
1628069100000|2021-08-04 09:25:00|9024.4|9009.4|9019.5|9004.5|9024.4|9009.4|9017.5|9002.5|22
1628069400000|2021-08-04 09:30:00|9019.9|9004.9|9021.5|9006.5|9021.5|9006.5|9019.9|9004.9|0
1628069700000|2021-08-04 09:35:00|9020|9005|9022.5|9007.5|9023|9008|9020|9005|2
1628070000000|2021-08-04 09:40:00|9022|9007|9023.4|9008.4|9023.4|9008.4|9022|9007|0
1628070300000|2021-08-04 09:45:00|9025.1|9010.1|9025.9|9010.9|9026.8|9011.8|9023.3|9008.3|4
1628070600000|2021-08-04 09:50:00|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1628070900000|2021-08-04 09:55:00|9026.5|9011.5|9027.8|9012.8|9028.8|9013.8|9026.5|9011.5|5
1628071500000|2021-08-04 10:05:00|9024.5|9009.5|9024.6|9009.6|9024.6|9009.6|9024.5|9009.5|1
1628071800000|2021-08-04 10:10:00|9025.1|9010.1|9025|9010|9025.1|9010.1|9024.5|9009.5|3
1628072100000|2021-08-04 10:15:00|9025.1|9010.1|9025.2|9010.2|9025.2|9010.2|9025.1|9010.1|1
1628072400000|2021-08-04 10:20:00|9025.7|9010.7|9023.1|9008.1|9025.7|9010.7|9022.6|9007.6|3
1628072700000|2021-08-04 10:25:00|9023.2|9008.2|9022.2|9007.2|9023.2|9008.2|9022.2|9007.2|0
1628073000000|2021-08-04 10:30:00|9020.7|9005.7|9021.2|9006.2|9021.2|9006.2|9020.7|9005.7|8
1628073300000|2021-08-04 10:35:00|9021.6|9006.6|9021.3|9006.3|9021.6|9006.6|9021.3|9006.3|1
1628073600000|2021-08-04 10:40:00|9021.2|9006.2|9025.7|9010.7|9027.4|9012.4|9021.2|9006.2|4
1628073900000|2021-08-04 10:45:00|9025.2|9010.2|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|1
1628074200000|2021-08-04 10:50:00|9024.5|9009.5|9028.3|9013.3|9028.3|9013.3|9024.5|9009.5|9
1628074500000|2021-08-04 10:55:00|9028.2|9013.2|9024.5|9009.5|9028.2|9013.2|9024.5|9009.5|13
1628074800000|2021-08-04 11:00:00|9025|9010|9022.5|9007.5|9026.2|9011.2|9021|9006|5
1628075100000|2021-08-04 11:05:00|9023.3|9008.3|9020|9005|9023.5|9008.5|9019.5|9004.5|3
1628075400000|2021-08-04 11:10:00|9020.1|9005.1|9020.5|9005.5|9021|9006|9019.5|9004.5|2
1628075700000|2021-08-04 11:15:00|9020.9|9005.9|9021.5|9006.5|9021.5|9006.5|9020.9|9005.9|0
1628076000000|2021-08-04 11:20:00|9021|9006|9017.7|9002.7|9021|9006|9017.7|9002.7|1
1628076300000|2021-08-04 11:25:00|9018.1|9003.1|9017.1|9002.1|9018.1|9003.1|9016|9001|15
1628076600000|2021-08-04 11:30:00|9016.5|9001.5|9008.5|8993.5|9016.5|9001.5|9008|8993|32
1628076900000|2021-08-04 11:35:00|9008|8993|9009|8994|9010|8995|9008|8993|2
1628077200000|2021-08-04 11:40:00|9009.4|8994.4|9004.6|8989.6|9009.5|8994.5|9002.5|8987.5|13
1628077500000|2021-08-04 11:45:00|9011.2|8996.2|9010.2|8995.2|9011.2|8996.2|9010.2|8995.2|5
1628077800000|2021-08-04 11:50:00|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1628078100000|2021-08-04 11:55:00|9009.5|8994.5|9013.2|8998.2|9013.2|8998.2|9009.5|8994.5|20
1628078400000|2021-08-04 12:00:00|9011.1|8996.1|9000.7|8985.7|9012.7|8997.7|8999.1|8984.1|62
1628078700000|2021-08-04 12:05:00|9001.2|8986.2|9001.6|8986.6|9011|8996|9001.1|8986.1|15
1628079000000|2021-08-04 12:10:00|9003.6|8988.6|9008.1|8993.1|9008.1|8993.1|8999.3|8984.3|98
1628079300000|2021-08-04 12:15:00|9007.2|8992.2|9007|8992|9009.6|8994.6|9001.8|8986.8|28
1628079600000|2021-08-04 12:20:00|9008.9|8993.9|9006.6|8991.6|9010|8995|9002.8|8987.8|24
1628079900000|2021-08-04 12:25:00|9008|8993|9010.1|8995.1|9011.7|8996.7|9006.1|8991.1|25
1628080200000|2021-08-04 12:30:00|9008.7|8993.7|9007.1|8992.1|9009.5|8994.5|8999.8|8984.8|44
1628080500000|2021-08-04 12:35:00|9007.7|8992.7|9008.2|8993.2|9008.7|8993.7|9004.8|8989.8|15
1628080800000|2021-08-04 12:40:00|9008.7|8993.7|9015.7|9000.7|9017.2|9002.2|9008.7|8993.7|23
1628081100000|2021-08-04 12:45:00|9014.7|8999.7|9018.3|9003.3|9019.7|9004.7|9014.7|8999.7|19
1628081400000|2021-08-04 12:50:00|9017.9|9002.9|9018.7|9003.7|9022.3|9007.3|9017.8|9002.8|52
1628081700000|2021-08-04 12:55:00|9018.3|9003.3|9025.1|9010.1|9025.1|9010.1|9015.5|9000.5|78
1628082000000|2021-08-04 13:00:00|9024.7|9009.7|9028.4|9013.4|9028.9|9013.9|9020.7|9005.7|82
1628082300000|2021-08-04 13:05:00|9029.4|9014.4|9033|9018|9035.4|9020.4|9028.9|9013.9|81
1628082600000|2021-08-04 13:10:00|9032.9|9017.9|9031.4|9016.4|9034|9019|9030|9015|14
1628082900000|2021-08-04 13:15:00|9031.9|9016.9|9027.9|9012.9|9034.8|9019.8|9026.9|9011.9|51
1628083200000|2021-08-04 13:20:00|9028.4|9013.4|9025.5|9010.5|9029.5|9014.5|9023.5|9008.5|34
1628083500000|2021-08-04 13:25:00|9025.1|9010.1|9024.9|9009.9|9031|9016|9024.9|9009.9|20
1628083800000|2021-08-04 13:30:00|9025.7|9010.7|9031.9|9016.9|9033.1|9018.1|9023.1|9008.1|131
1628084100000|2021-08-04 13:35:00|9032.4|9017.4|9032.8|9017.8|9034.9|9019.9|9027.9|9012.9|83
1628084400000|2021-08-04 13:40:00|9032.9|9017.9|9025.5|9010.5|9032.9|9017.9|9025.2|9010.2|78
1628084700000|2021-08-04 13:45:00|9025.9|9010.9|9034.3|9019.3|9034.6|9019.6|9019.6|9004.6|116
1628085000000|2021-08-04 13:50:00|9034.2|9019.2|9047.1|9032.1|9057|9042|9034.2|9019.2|287
1628085300000|2021-08-04 13:55:00|9047.5|9032.5|9042.2|9027.2|9048.1|9033.1|9031.7|9016.7|149
1628085600000|2021-08-04 14:00:00|9042.3|9027.3|9039.6|9024.6|9047.3|9032.3|9036.6|9021.6|198
1628085900000|2021-08-04 14:05:00|9039.1|9024.1|9040.2|9025.2|9040.2|9025.2|9037.7|9022.7|93
1628086200000|2021-08-04 14:10:00|9041.9|9026.9|9057.6|9042.6|9057.7|9042.7|9041.9|9026.9|189
1628086500000|2021-08-04 14:15:00|9058.6|9043.6|9054.5|9039.5|9059.1|9044.1|9052.8|9037.8|106
1628086800000|2021-08-04 14:20:00|9054.6|9039.6|9054.2|9039.2|9059.1|9044.1|9051.7|9036.7|264
1628087100000|2021-08-04 14:25:00|9053.7|9038.7|9031.3|9016.3|9055.7|9040.7|9029.7|9014.7|150
1628087400000|2021-08-04 14:30:00|9031.2|9016.2|9025.9|9010.9|9031.2|9016.2|9019.1|9004.1|200
1628087700000|2021-08-04 14:35:00|9026.3|9011.3|9024.9|9009.9|9029.3|9014.3|9020.4|9005.4|79
1628088000000|2021-08-04 14:40:00|9025.7|9010.7|9022.9|9007.9|9030.2|9015.2|9022.4|9007.4|66
1628088300000|2021-08-04 14:45:00|9022.5|9007.5|9024.6|9009.6|9026.3|9011.3|9022.4|9007.4|42
1628088600000|2021-08-04 14:50:00|9025|9010|9019.1|9004.1|9026.5|9011.5|9019.1|9004.1|92
1628088900000|2021-08-04 14:55:00|9018.7|9003.7|9022.7|9007.7|9023.7|9008.7|9018.6|9003.6|53
1628089200000|2021-08-04 15:00:00|9022.8|9007.8|9021.7|9006.7|9024.5|9009.5|9020.2|9005.2|76
1628089500000|2021-08-04 15:05:00|9021.3|9006.3|9022.3|9007.3|9022.8|9007.8|9020.3|9005.3|50
1628089800000|2021-08-04 15:10:00|9022.8|9007.8|9024.3|9009.3|9024.3|9009.3|9020.9|9005.9|40
1628090100000|2021-08-04 15:15:00|9024.6|9009.6|9022.8|9007.8|9027.8|9012.8|9022.8|9007.8|183
1628090400000|2021-08-04 15:20:00|9022.4|9007.4|9025.8|9010.8|9027.7|9012.7|9020.8|9005.8|66
1628090700000|2021-08-04 15:25:00|9026.6|9011.6|9031.3|9016.3|9032.8|9017.8|9025.3|9010.3|76
1628091000000|2021-08-04 15:30:00|9031.8|9016.8|9027.3|9012.3|9037.8|9022.8|9025.8|9010.8|51
1628091300000|2021-08-04 15:35:00|9026.9|9011.9|9022.8|9007.8|9028.3|9013.3|9021.8|9006.8|58
1628091600000|2021-08-04 15:40:00|9023.3|9008.3|9017.8|9002.8|9023.8|9008.8|9013|8998|85
1628091900000|2021-08-04 15:45:00|9018|9003|9022.3|9007.3|9023.9|9008.9|9014.4|8999.4|85
1628092200000|2021-08-04 15:50:00|9019.8|9004.8|9019.3|9004.3|9022.8|9007.8|9018.8|9003.8|140
1628092500000|2021-08-04 15:55:00|9018.9|9003.9|9020.5|9005.5|9025.2|9010.2|9018.3|9003.3|102
1628092800000|2021-08-04 16:00:00|9020.3|9005.3|9023.3|9008.3|9023.7|9008.7|9018.3|9003.3|170
1628093100000|2021-08-04 16:05:00|9023.7|9008.7|9025.1|9010.1|9025.6|9010.6|9022.9|9007.9|40
1628093400000|2021-08-04 16:10:00|9025.6|9010.6|9027.6|9012.6|9027.6|9012.6|9023.8|9008.8|20
1628093700000|2021-08-04 16:15:00|9027.8|9012.8|9025.9|9010.9|9029.8|9014.8|9019.9|9004.9|46
1628094000000|2021-08-04 16:20:00|9025.8|9010.8|9029.3|9014.3|9029.8|9014.8|9025.8|9010.8|73
1628094300000|2021-08-04 16:25:00|9029.8|9014.8|9024.8|9009.8|9032.3|9017.3|9023.3|9008.3|103
1628094600000|2021-08-04 16:30:00|9023.8|9008.8|9020.7|9005.7|9028.8|9013.8|9019.3|9004.3|56
1628094900000|2021-08-04 16:35:00|9020.3|9005.3|9018.2|9003.2|9021.2|9006.2|9016.3|9001.3|28
1628095200000|2021-08-04 16:40:00|9020.8|9005.8|9018.7|9003.7|9021.3|9006.3|9016.2|9001.2|26
1628095500000|2021-08-04 16:45:00|9018.2|9003.2|9018.5|9003.5|9018.7|9003.7|9016.1|9001.1|30
1628095800000|2021-08-04 16:50:00|9018.4|9003.4|9018.5|9003.5|9020.5|9005.5|9016.6|9001.6|47
1628096100000|2021-08-04 16:55:00|9019|9004|9015.8|9000.8|9019.3|9004.3|9013.7|8998.7|100
1628096400000|2021-08-04 17:00:00|9015.7|9000.7|9012.3|8997.3|9015.7|9000.7|9012.2|8997.2|42
1628096700000|2021-08-04 17:05:00|9012.8|8997.8|9010.8|8995.8|9013.8|8998.8|9010.3|8995.3|372
1628097000000|2021-08-04 17:10:00|9012|8997|9024.3|9009.3|9025.7|9010.7|9012|8997|89
1628097300000|2021-08-04 17:15:00|9022.9|9007.9|9022.9|9007.9|9026.8|9011.8|9022.9|9007.9|28
1628097600000|2021-08-04 17:20:00|9022.8|9007.8|9016.4|9001.4|9024|9009|9016.4|9001.4|131
1628097900000|2021-08-04 17:25:00|9017.2|9002.2|9017.8|9002.8|9019.8|9004.8|9016.9|9001.9|60
1628098200000|2021-08-04 17:30:00|9017|9002|9013.8|8998.8|9017.8|9002.8|9011.4|8996.4|96
1628098500000|2021-08-04 17:35:00|9012.3|8997.3|9016.7|9001.7|9016.7|9001.7|9012.3|8997.3|109
1628098800000|2021-08-04 17:40:00|9016.8|9001.8|9013.8|8998.8|9016.9|9001.9|9013.8|8998.8|39
1628099100000|2021-08-04 17:45:00|9015.8|9000.8|9013.3|8998.3|9018.3|9003.3|9013.3|8998.3|67
1628099400000|2021-08-04 17:50:00|9013.8|8998.8|9014|8999|9014.3|8999.3|9010.4|8995.4|53
1628099700000|2021-08-04 17:55:00|9012.4|8997.4|9011|8996|9013.5|8998.5|9010.5|8995.5|27
1628100000000|2021-08-04 18:00:00|9011.4|8996.4|9009.5|8994.5|9012|8997|9009.5|8994.5|187
1628100300000|2021-08-04 18:05:00|9008.5|8993.5|9010|8995|9010|8995|9008.5|8993.5|200
1628100600000|2021-08-04 18:10:00|9009|8994|9039.7|9024.7|9039.7|9024.7|9009|8994|980
1628100900000|2021-08-04 18:15:00|9038.2|9023.2|9027.2|9012.2|9039|9024|9023.2|9008.2|110
1628125200000|2021-08-05 01:00:00|9012.2|8997.2|9018.7|9003.7|9031.5|9007.6|9012.2|8993.1|28
1628125500000|2021-08-05 01:05:00|9018.3|9003.3|9019.1|9004.1|9022.1|9007.1|9015.3|9000.3|3
1628125800000|2021-08-05 01:10:00|9019.6|9004.6|9019.7|9004.7|9020.6|9005.6|9018.1|9003.1|8
1628126100000|2021-08-05 01:15:00|9020.1|9005.1|9025.2|9010.2|9025.4|9010.3|9019.7|9000.4|2
1628126400000|2021-08-05 01:20:00|9025.3|9010.3|9026.2|9011.2|9026.2|9011.2|9025.3|9010.3|3
1628126700000|2021-08-05 01:25:00|9025.7|9010.7|9024.7|9009.7|9026.2|9011.2|9024.7|9009.7|4
1628127000000|2021-08-05 01:30:00|9021.7|9006.7|9017.2|9002.2|9021.7|9006.7|9017.2|9002.2|6
1628127300000|2021-08-05 01:35:00|9017.7|9002.7|9019.7|9004.7|9019.7|9004.7|9017.2|9002.2|2
1628127600000|2021-08-05 01:40:00|9020.1|9005.1|9024.7|9009.7|9024.7|9009.7|9020.1|9005.1|2
1628127900000|2021-08-05 01:45:00|9029.7|9014.7|9024.7|9009.7|9029.7|9014.7|9020.7|9005.7|8
1628128200000|2021-08-05 01:50:00|9024.8|9009.8|9029.2|9014.2|9029.2|9014.2|9024.8|9009.8|2
1628128500000|2021-08-05 01:55:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.1|9009.1|14
1628128800000|2021-08-05 02:00:00|9026.3|9011.3|9025.6|9010.6|9026.6|9011.6|9025.6|9010.6|4
1628129100000|2021-08-05 02:05:00|9026.1|9011.1|9026.1|9011.1|9034|9019|9025.1|9010.1|8
1628129400000|2021-08-05 02:10:00|9026.6|9011.6|9027.1|9012.1|9027.1|9012.1|9024.8|9009.8|8
1628129700000|2021-08-05 02:15:00|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9029.1|9014.1|1
1628130000000|2021-08-05 02:20:00|9029.7|9014.7|9030|9015|9030.5|9015.5|9029.6|9014.6|4
1628130300000|2021-08-05 02:25:00|9030.4|9015.4|9034|9019|9034|9019|9030.4|9015.4|2
1628130600000|2021-08-05 02:30:00|9033.6|9018.6|9036|9021|9036.4|9021.4|9033.6|9018.6|33
1628130900000|2021-08-05 02:35:00|9036.4|9021.4|9035.4|9020.4|9037|9022|9035.4|9020.4|4
1628131200000|2021-08-05 02:40:00|9035.6|9020.6|9036.4|9021.4|9036.4|9021.4|9035.6|9020.6|2
1628131500000|2021-08-05 02:45:00|9036|9021|9036.4|9021.4|9036.9|9021.9|9036|9021|1
1628131800000|2021-08-05 02:50:00|9036.9|9021.9|9037.9|9022.9|9037.9|9022.9|9036.4|9021.4|3
1628132100000|2021-08-05 02:55:00|9038.3|9023.3|9038.4|9023.4|9038.4|9023.4|9037.9|9022.9|2
1628132400000|2021-08-05 03:00:00|9039.9|9024.9|9040.4|9025.4|9040.4|9025.4|9038|9023|9
1628132700000|2021-08-05 03:05:00|9040.5|9025.5|9040.9|9025.9|9040.9|9025.9|9040.4|9025.4|6
1628133000000|2021-08-05 03:10:00|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|3
1628133300000|2021-08-05 03:15:00|9041.9|9026.9|9045.2|9030.2|9052.7|9037.7|9041.9|9026.9|93
1628133600000|2021-08-05 03:20:00|9049.2|9034.2|9046|9031|9053|9038|9043.7|9028.7|63
1628133900000|2021-08-05 03:25:00|9050.5|9035.5|9052.3|9037.3|9052.7|9037.7|9050.5|9035.5|20
1628134200000|2021-08-05 03:30:00|9052.7|9037.7|9052.7|9037.7|9053.2|9038.2|9051.2|9036.2|6
1628134500000|2021-08-05 03:35:00|9052.8|9037.8|9053.7|9038.7|9053.7|9038.7|9052.8|9037.8|7
1628134800000|2021-08-05 03:40:00|9054.5|9039.5|9055|9040|9055|9040|9054|9039|7
1628135100000|2021-08-05 03:45:00|9055.4|9040.4|9055.6|9040.6|9056.1|9041.1|9054|9039|7
1628135400000|2021-08-05 03:50:00|9056|9041|9055.1|9040.1|9056.5|9041.5|9053.2|9038.2|26
1628135700000|2021-08-05 03:55:00|9055.5|9040.5|9054.2|9039.2|9057.5|9042.5|9054.2|9039.2|9
1628136000000|2021-08-05 04:00:00|9054.7|9039.7|9054.2|9039.2|9055.6|9040.6|9054.2|9039.2|6
1628136300000|2021-08-05 04:05:00|9054.7|9039.7|9054.6|9039.6|9055.6|9040.6|9054.2|9039.2|8
1628136600000|2021-08-05 04:10:00|9054.2|9039.2|9054.6|9039.6|9057.6|9042.6|9054.2|9039.2|10
1628136900000|2021-08-05 04:15:00|9054.7|9039.7|9054.8|9039.8|9055.5|9040.5|9054.4|9039.4|7
1628137200000|2021-08-05 04:20:00|9055.2|9040.2|9055.6|9040.6|9056.1|9041.1|9052.3|9037.3|5
1628137500000|2021-08-05 04:25:00|9056|9041|9055.6|9040.6|9056|9041|9055.2|9040.2|7
1628137800000|2021-08-05 04:30:00|9056|9041|9055.2|9040.2|9058|9043|9055.2|9040.2|2
1628138100000|2021-08-05 04:35:00|9056|9041|9053.9|9038.9|9058|9043|9053.9|9038.9|3
1628138400000|2021-08-05 04:40:00|9053.4|9038.4|9054.4|9039.4|9054.4|9039.4|9053.4|9038.4|2
1628138700000|2021-08-05 04:45:00|9053.6|9038.6|9054.4|9039.4|9054.4|9039.4|9053.4|9038.4|1
1628139000000|2021-08-05 04:50:00|9052.8|9037.8|9054.8|9039.8|9054.8|9039.8|9052.4|9037.4|7
1628139300000|2021-08-05 04:55:00|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9054.8|9039.8|3
1628139600000|2021-08-05 05:00:00|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628139900000|2021-08-05 05:05:00|9055.2|9040.2|9055.2|9040.2|9055.6|9040.6|9055.2|9040.2|2
1628140200000|2021-08-05 05:10:00|9055.6|9040.6|9056.5|9041.5|9056.5|9041.5|9055.6|9040.6|2
1628140500000|2021-08-05 05:15:00|9056.8|9041.8|9057.1|9042.1|9058.6|9043.6|9056.6|9041.6|1
1628140800000|2021-08-05 05:20:00|9057.5|9042.5|9056.5|9041.5|9059|9044|9056.5|9041.5|2
1628141100000|2021-08-05 05:25:00|9056.6|9041.6|9057|9042|9057|9042|9056.6|9041.6|2
1628141400000|2021-08-05 05:30:00|9057.4|9042.4|9056|9041|9057.5|9042.5|9050|9035|23
1628141700000|2021-08-05 05:35:00|9056.1|9041.1|9055|9040|9056.1|9041.1|9054.5|9039.5|2
1628142000000|2021-08-05 05:40:00|9054.6|9039.6|9054.6|9039.6|9055.5|9040.5|9054.1|9039.1|2
1628142300000|2021-08-05 05:45:00|9054.2|9039.2|9055.1|9040.1|9055.1|9040.1|9054.1|9039.1|2
1628142600000|2021-08-05 05:50:00|9055.6|9040.6|9054.7|9039.7|9055.6|9040.6|9054.7|9039.7|2
1628142900000|2021-08-05 05:55:00|9054.6|9039.6|9048.3|9033.3|9054.6|9039.6|9047.3|9032.3|5
1628143200000|2021-08-05 06:00:00|9048.2|9033.2|9047.2|9032.2|9052.9|9037.9|9047.2|9032.2|5
1628143500000|2021-08-05 06:05:00|9047.7|9032.7|9050.1|9035.1|9050.1|9035.1|9047.2|9032.2|32
1628143800000|2021-08-05 06:10:00|9050.2|9035.2|9047.7|9032.7|9050.2|9035.2|9045.7|9030.7|4
1628144100000|2021-08-05 06:15:00|9049.3|9034.3|9042.3|9027.3|9049.7|9034.7|9039.3|9024.3|26
1628144400000|2021-08-05 06:20:00|9041.4|9026.4|9040.4|9025.4|9041.4|9026.4|9036.8|9021.8|19
1628144700000|2021-08-05 06:25:00|9040.3|9025.3|9041.6|9026.6|9042.4|9027.4|9040.3|9025.3|6
1628145000000|2021-08-05 06:30:00|9041.5|9026.5|9038.5|9023.5|9041.5|9026.5|9038.5|9023.5|1
1628145600000|2021-08-05 06:40:00|9037.5|9022.5|9032.5|9017.5|9037.5|9022.5|9029|9014|13
1628145900000|2021-08-05 06:45:00|9032.4|9017.4|9020.8|9005.8|9032.4|9017.4|9020.8|9005.8|11
1628146200000|2021-08-05 06:50:00|9020.4|9005.4|9020.1|9005.1|9020.9|9005.9|9017.1|9002.1|14
1628146500000|2021-08-05 06:55:00|9016.7|9001.7|9015.2|9000.2|9021.6|9006.6|9015.2|9000.2|14
1628146800000|2021-08-05 07:00:00|9015.3|9000.3|9020.3|9005.3|9020.8|9005.8|9015.3|9000.3|4
1628147100000|2021-08-05 07:05:00|9020.7|9005.7|9028.7|9013.7|9028.7|9013.7|9018.3|9003.3|7
1628147400000|2021-08-05 07:10:00|9028.2|9013.2|9029.2|9014.2|9029.7|9014.7|9027.7|9012.7|1
1628147700000|2021-08-05 07:15:00|9029.7|9014.7|9029.2|9014.2|9029.7|9014.7|9027.2|9012.2|3
1628148000000|2021-08-05 07:20:00|9032.8|9017.8|9033.7|9018.7|9033.7|9018.7|9032.8|9017.8|7
1628148300000|2021-08-05 07:25:00|||||||||3
1628148600000|2021-08-05 07:30:00|9034.3|9019.3|9024.4|9009.4|9034.3|9019.3|9024.4|9009.4|12
1628148900000|2021-08-05 07:35:00|9024.2|9009.2|9020.4|9005.4|9025.9|9009.2|9020.4|9000.9|13
1628149200000|2021-08-05 07:40:00|9020.8|9005.8|9020.4|9005.4|9021.4|9006.4|9020.4|9005.4|3
1628149500000|2021-08-05 07:45:00|9021.6|9006.6|9022.4|9007.4|9022.4|9007.4|9021.6|9006.6|0
1628149800000|2021-08-05 07:50:00|9022.8|9007.8|9024.5|9009.5|9025|9010|9022.5|9007.5|0
1628150100000|2021-08-05 07:55:00|9025.3|9010.3|9025.4|9010.4|9025.5|9010.5|9024.9|9009.9|0
1628150400000|2021-08-05 08:00:00|9024.9|9009.9|9023.5|9008.5|9024.9|9009.9|9018.9|9003.9|3
1628150700000|2021-08-05 08:05:00|9025.1|9010.1|9025.4|9010.4|9025.4|9010.4|9025.1|9010.1|0
1628151000000|2021-08-05 08:10:00|9028.4|9013.4|9028.3|9013.3|9029.8|9014.8|9027.3|9012.3|22
1628151300000|2021-08-05 08:15:00|9026.3|9011.3|9025.4|9010.4|9028.4|9013.4|9025.4|9010.4|5
1628151600000|2021-08-05 08:20:00|9025.8|9010.8|9025.9|9010.9|9025.9|9010.9|9025.8|9010.8|0
1628151900000|2021-08-05 08:25:00|9025.5|9010.5|9019.4|9004.4|9025.9|9010.9|9019.4|9004.4|7
1628152200000|2021-08-05 08:30:00|9018.9|9003.9|9018.9|9003.9|9020.4|9005.4|9018.4|9003.4|1
1628152500000|2021-08-05 08:35:00|9018.5|9003.5|9016|9001|9018.5|9003.5|9015.4|9000.4|6
1628152800000|2021-08-05 08:40:00|9015.5|9000.5|9013|8998|9015.5|9000.5|9012.5|8997.5|5
1628153100000|2021-08-05 08:45:00|9013.5|8998.5|9021|9006|9021|9006|9013|8998|5
1628153400000|2021-08-05 08:50:00|9021.5|9006.5|9024.3|9009.3|9024.5|9009.5|9021.5|9006.5|9
1628153700000|2021-08-05 08:55:00|9025.8|9010.8|9025.5|9010.5|9025.9|9010.9|9025.5|9010.5|0
1628154000000|2021-08-05 09:00:00|9025.4|9010.4|9031.8|9016.8|9031.9|9016.9|9025.4|9010.4|5
1628154300000|2021-08-05 09:05:00|9032.2|9017.2|9030.3|9015.3|9032.3|9017.3|9026.3|9011.3|15
1628154600000|2021-08-05 09:10:00|9028.3|9013.3|9027.8|9012.8|9029.8|9014.8|9025.3|9010.3|7
1628154900000|2021-08-05 09:15:00|9028.2|9013.2|9032.3|9017.3|9033.2|9018.2|9027.8|9012.8|16
1628155200000|2021-08-05 09:20:00|9032.7|9017.7|9035.7|9020.7|9035.7|9020.7|9032.4|9017.4|5
1628155500000|2021-08-05 09:25:00|9033.8|9018.8|9023.8|9008.8|9036.2|9021.2|9023.3|9008.3|23
1628155800000|2021-08-05 09:30:00|9023.5|9008.5|9022.3|9007.3|9023.5|9008.5|9021.3|9006.3|6
1628156100000|2021-08-05 09:35:00|9022.8|9007.8|9026.8|9011.8|9026.8|9011.8|9022.8|9007.8|5
1628156700000|2021-08-05 09:45:00|9028.3|9013.3|9028.8|9013.8|9030.8|9015.8|9028.3|9013.3|4
1628157000000|2021-08-05 09:50:00|9029.3|9014.3|9029.2|9014.2|9029.3|9014.3|9028.8|9013.8|0
1628157300000|2021-08-05 09:55:00|9028.8|9013.8|9031.3|9016.3|9031.7|9016.7|9028.7|9013.7|2
1628157600000|2021-08-05 10:00:00|9031.2|9016.2|9030.2|9015.2|9031.2|9016.2|9029.2|9014.2|5
1628157900000|2021-08-05 10:05:00|9028.7|9013.7|9030.7|9015.7|9030.7|9015.7|9028.2|9013.2|6
1628158200000|2021-08-05 10:10:00|9029.7|9014.7|9030.7|9015.7|9031.7|9016.7|9026.2|9011.2|15
1628158500000|2021-08-05 10:15:00|9029.9|9014.9|9020.3|9005.3|9030.7|9015.7|9020.3|9005.3|23
1628158800000|2021-08-05 10:20:00|9020.2|9005.2|9014.7|8999.7|9020.2|9005.2|9013.8|8998.8|7
1628159100000|2021-08-05 10:25:00|9015.7|9000.7|9016.6|9001.6|9018.7|9003.7|9014.7|8999.7|8
1628159400000|2021-08-05 10:30:00|9016.7|9001.7|9008.2|8993.2|9016.7|9001.7|9007.7|8992.7|22
1628159700000|2021-08-05 10:35:00|9008.6|8993.6|9008.7|8993.7|9009.2|8994.2|9008.2|8993.2|15
1628160000000|2021-08-05 10:40:00|9009|8994|9008.2|8993.2|9010.2|8995.2|9008.2|8993.2|9
1628160300000|2021-08-05 10:45:00|9007.7|8992.7|9008.2|8993.2|9009.2|8994.2|9007.6|8992.6|14
1628160600000|2021-08-05 10:50:00|9010.7|8995.7|9013.7|8998.7|9013.7|8998.7|9010.7|8995.7|20
1628160900000|2021-08-05 10:55:00|9014.2|8999.2|9011.7|8996.7|9015.7|9000.7|9011.2|8996.2|11
1628161200000|2021-08-05 11:00:00|9008.7|8993.7|9006.7|8991.7|9008.7|8993.7|9006.7|8991.7|44
1628161500000|2021-08-05 11:05:00|9006.2|8991.2|9005.2|8990.2|9006.2|8991.2|9005.2|8990.2|37
1628161800000|2021-08-05 11:10:00|9004.8|8989.8|9003.7|8988.7|9007.9|8992.9|9003.7|8988.7|84
1628162100000|2021-08-05 11:15:00|9003.3|8988.3|9004.2|8989.2|9006.7|8991.7|9003.2|8988.2|69
1628162400000|2021-08-05 11:20:00|9004.6|8989.6|9005.8|8990.8|9006.3|8991.3|9002.7|8987.7|27
1628162700000|2021-08-05 11:25:00|9005.3|8990.3|9006.3|8991.3|9008.1|8993.1|9004.9|8989.9|18
1628163000000|2021-08-05 11:30:00|9005.8|8990.8|9014.8|8999.8|9014.8|8999.8|9003.3|8988.3|50
1628163300000|2021-08-05 11:35:00|9013.3|8998.3|9015.3|9000.3|9015.3|9000.3|9010.8|8995.8|12
1628163600000|2021-08-05 11:40:00|9014.8|8999.8|9009.3|8994.3|9014.8|8999.8|9009.3|8994.3|33
1628163900000|2021-08-05 11:45:00|9008.8|8993.8|9010.8|8995.8|9010.8|8995.8|9004.3|8989.3|31
1628164200000|2021-08-05 11:50:00|9011.3|8996.3|9007.3|8992.3|9015.3|9000.3|9006.7|8991.7|28
1628164500000|2021-08-05 11:55:00|9006.9|8991.9|9003.8|8988.8|9006.9|8991.9|9003.8|8988.8|15
1628164800000|2021-08-05 12:00:00|9003.3|8988.3|9009.3|8994.3|9011.9|8996.9|9002.8|8987.8|89
1628165100000|2021-08-05 12:05:00|9014.3|8999.3|9011.4|8996.4|9016.8|9001.8|9011|8996|26
1628165400000|2021-08-05 12:10:00|9011|8996|9018.8|9003.8|9018.8|9003.8|9011|8996|47
1628165700000|2021-08-05 12:15:00|9019.2|9004.2|9014.3|8999.3|9021.3|9006.3|9012.4|8997.4|24
1628166000000|2021-08-05 12:20:00|9013|8998|9003.5|8988.5|9013.8|8998.8|9003.5|8988.5|55
1628166300000|2021-08-05 12:25:00|9004.5|8989.5|9008.5|8993.5|9011|8996|9003|8988|74
1628166600000|2021-08-05 12:30:00|9008.1|8993.1|9014|8999|9014.5|8999.5|9005.5|8990.5|42
1628166900000|2021-08-05 12:35:00|9012.5|8997.5|9020.9|9005.9|9021.4|9006.4|9012|8997|55
1628167200000|2021-08-05 12:40:00|9021.4|9006.4|9016.6|9001.6|9021.4|9006.4|9014|8999|35
1628167500000|2021-08-05 12:45:00|9017|9002|9013.5|8998.5|9019.1|9004.1|9011.1|8996.1|31
1628167800000|2021-08-05 12:50:00|9014.3|8999.3|9016.1|9001.1|9020.6|9005.6|9014|8999|39
1628168100000|2021-08-05 12:55:00|9015.7|9000.7|9012.7|8997.7|9017.3|9002.3|9012.7|8997.7|52
1628168400000|2021-08-05 13:00:00|9013.1|8998.1|9020.1|9005.1|9020.6|9005.6|9013.1|8998.1|54
1628168700000|2021-08-05 13:05:00|9018.6|9003.6|9022.8|9007.8|9022.8|9007.8|9016.6|9001.6|41
1628169000000|2021-08-05 13:10:00|9023.9|9008.9|9024.6|9009.6|9025.6|9010.6|9017.7|9002.7|141
1628169300000|2021-08-05 13:15:00|9025.1|9010.1|9029.4|9014.4|9031.9|9016.9|9025.1|9010.1|83
1628169600000|2021-08-05 13:20:00|9029.8|9014.8|9038.6|9023.6|9039.4|9024.4|9026.4|9011.4|73
1628169900000|2021-08-05 13:25:00|9038.5|9023.5|9028.5|9013.5|9040.8|9025.8|9026.2|9011.2|103
1628170200000|2021-08-05 13:30:00|9029.1|9014.1|9019.8|9004.8|9034.6|9019.6|9015.1|9000.1|238
1628170500000|2021-08-05 13:35:00|9020.8|9005.8|9019.8|9004.8|9024.8|9009.8|9019.3|9004.3|36
1628170800000|2021-08-05 13:40:00|9019.4|9004.4|9015.3|9000.3|9019.4|9004.4|9011.3|8996.3|81
1628171100000|2021-08-05 13:45:00|9016.3|9001.3|9020.8|9005.8|9027.8|9012.8|9015|9000|199
1628171400000|2021-08-05 13:50:00|9021.2|9006.2|9019.9|9004.9|9026.7|9011.7|9018.3|9003.3|95
1628171700000|2021-08-05 13:55:00|9020.3|9005.3|9012.2|8997.2|9020.3|9005.3|9012.2|8997.2|80
1628172000000|2021-08-05 14:00:00|9011.8|8996.8|9011.8|8996.8|9017.7|9002.7|9010.3|8995.3|292
1628172300000|2021-08-05 14:05:00|9012.2|8997.2|9014.2|8999.2|9022.3|9007.3|9011.3|8996.3|97
1628172600000|2021-08-05 14:10:00|9013.7|8998.7|9024|9009|9030.7|9015.7|9011.8|8996.8|103
1628172900000|2021-08-05 14:15:00|9023.8|9008.8|9021.8|9006.8|9026.3|9011.3|9016.8|9001.8|66
1628173200000|2021-08-05 14:20:00|9021.3|9006.3|9024.3|9009.3|9027.8|9012.8|9021.3|9006.3|89
1628173500000|2021-08-05 14:25:00|9024.5|9009.5|9027|9012|9030.9|9015.9|9021.5|9006.5|105
1628173800000|2021-08-05 14:30:00|9026.6|9011.6|9019.5|9004.5|9031|9016|9019.5|9004.5|59
1628174100000|2021-08-05 14:35:00|9018.5|9003.5|9028.5|9013.5|9029|9014|9017.5|9002.5|154
1628174400000|2021-08-05 14:40:00|9028|9013|9032.9|9017.9|9034.4|9019.4|9026|9011|86
1628174700000|2021-08-05 14:45:00|9030.4|9015.4|9033.5|9018.5|9033.5|9018.5|9029|9014|88
1628175000000|2021-08-05 14:50:00|9033.9|9018.9|9035.8|9020.8|9043.2|9028.2|9033.3|9018.3|110
1628175300000|2021-08-05 14:55:00|9036.2|9021.2|9041.3|9026.3|9046.2|9031.2|9036.2|9021.2|50
1628175600000|2021-08-05 15:00:00|9042.9|9027.9|9050.5|9035.5|9051.1|9036.1|9041.8|9026.8|227
1628175900000|2021-08-05 15:05:00|9051.1|9036.1|9051.1|9036.1|9053.5|9038.5|9049.6|9034.6|123
1628176200000|2021-08-05 15:10:00|9050.7|9035.7|9053.6|9038.6|9055.1|9040.1|9050.1|9035.1|114
1628176500000|2021-08-05 15:15:00|9054.1|9039.1|9057.8|9042.8|9057.8|9042.8|9054|9039|96
1628176800000|2021-08-05 15:20:00|9058.3|9043.3|9078.9|9063.9|9078.9|9063.9|9058.3|9043.3|281
1628177100000|2021-08-05 15:25:00|9078.5|9063.5|9083.9|9068.9|9084.4|9069.4|9078.5|9063.5|337
1628177400000|2021-08-05 15:30:00|9084|9069|9077.5|9062.5|9089.7|9074.7|9077.1|9062.1|243
1628177700000|2021-08-05 15:35:00|9078|9063|9077.7|9062.7|9079|9064|9071.4|9056.4|103
1628178000000|2021-08-05 15:40:00|9076.7|9061.7|9065.1|9050.1|9076.9|9061.9|9065.1|9050.1|98
1628178300000|2021-08-05 15:45:00|9064.8|9049.8|9061.4|9046.4|9068|9053|9059.5|9044.5|154
1628178600000|2021-08-05 15:50:00|9060.2|9045.2|9049.1|9034.1|9060.2|9045.2|9048.6|9033.6|39
1628178900000|2021-08-05 15:55:00|9049|9034|9047.1|9032.1|9049|9034|9044.5|9029.5|88
1628179200000|2021-08-05 16:00:00|9047|9032|9046.5|9031.5|9050.4|9035.4|9043.7|9028.7|118
1628179500000|2021-08-05 16:05:00|9046.6|9031.6|9051.5|9036.5|9053.7|9038.7|9046.5|9031.5|31
1628179800000|2021-08-05 16:10:00|9052.3|9037.3|9051.5|9036.5|9052.5|9037.5|9049|9034|30
1628180100000|2021-08-05 16:15:00|9051|9036|9048|9033|9054|9039|9047.5|9032.5|54
1628180400000|2021-08-05 16:20:00|9048.4|9033.4|9034.5|9019.5|9048.5|9033.5|9034.1|9019.1|74
1628180700000|2021-08-05 16:25:00|9034.1|9019.1|9037|9022|9037|9022|9028.8|9013.8|79
1628181000000|2021-08-05 16:30:00|9039|9024|9042.5|9027.5|9047|9032|9037.5|9022.5|54
1628181300000|2021-08-05 16:35:00|9042.9|9027.9|9035|9020|9043|9028|9035|9020|44
1628181600000|2021-08-05 16:40:00|9035.4|9020.4|9039.4|9024.4|9041|9026|9034|9019|74
1628181900000|2021-08-05 16:45:00|9039.5|9024.5|9042.5|9027.5|9045|9030|9038.2|9023.2|33
1628182200000|2021-08-05 16:50:00|9044|9029|9043.4|9028.4|9051|9036|9043|9028|48
1628182500000|2021-08-05 16:55:00|9045.4|9030.4|9044|9029|9050|9035|9043.4|9028.4|73
1628182800000|2021-08-05 17:00:00|9043.9|9028.9|9047.5|9032.5|9047.5|9032.5|9040|9025|28
1628183100000|2021-08-05 17:05:00|9046.9|9031.9|9050|9035|9051.5|9036.5|9045.3|9030.3|46
1628183400000|2021-08-05 17:10:00|9051.5|9036.5|9045|9030|9051.5|9036.5|9044.4|9029.4|52
1628183700000|2021-08-05 17:15:00|9044.6|9029.6|9051.5|9036.5|9051.5|9036.5|9044|9029|108
1628184000000|2021-08-05 17:20:00|9051|9036|9050.5|9035.5|9051.5|9036.5|9048.5|9033.5|374
1628184300000|2021-08-05 17:25:00|9047|9032|9044.5|9029.5|9048.5|9033.5|9043|9028|48
1628184600000|2021-08-05 17:30:00|9044|9029|9041.5|9026.5|9044.5|9029.5|9041.5|9026.5|49
1628184900000|2021-08-05 17:35:00|9042|9027|9043.5|9028.5|9044.5|9029.5|9038.5|9023.5|46
1628185200000|2021-08-05 17:40:00|9044|9029|9051|9036|9051.5|9036.5|9044|9029|67
1628185500000|2021-08-05 17:45:00|9049.8|9034.8|9045|9030|9050|9035|9041|9026|73
1628185800000|2021-08-05 17:50:00|9044.2|9029.2|9039|9024|9046.5|9031.5|9038|9023|53
1628186100000|2021-08-05 17:55:00|9039.5|9024.5|9045.5|9030.5|9045.5|9030.5|9038|9023|35
1628186400000|2021-08-05 18:00:00|9046|9031|9046.7|9031.7|9051.5|9036.5|9044.5|9029.5|249
1628186700000|2021-08-05 18:05:00|9046.2|9031.2|9047.2|9032.2|9052.2|9037.2|9043.1|9028.1|333
1628187000000|2021-08-05 18:10:00|9049.6|9034.6|9067.9|9052.9|9074.3|9059.3|9049.6|9034.6|488
1628187300000|2021-08-05 18:15:00|9067.1|9052.1|9059.9|9044.9|9067.9|9052.9|9058.9|9043.9|135
1628211600000|2021-08-06 01:00:00|9047.3|9032.3|9043.8|9028.8|9050.8|9035.8|9043.8|9028.8|62
1628211900000|2021-08-06 01:05:00|9046.3|9031.3|9053.8|9038.8|9062.8|9047.8|9044.8|9029.8|60
1628212200000|2021-08-06 01:10:00|9054.3|9039.3|9064.3|9049.3|9064.4|9049.4|9053.9|9038.9|27
1628212500000|2021-08-06 01:15:00|9065.3|9050.3|9061.3|9046.3|9065.3|9050.3|9059.8|9044.8|28
1628212800000|2021-08-06 01:20:00|9062.3|9047.3|9061.3|9046.3|9062.3|9047.3|9061.3|9046.3|1
1628213100000|2021-08-06 01:25:00|9059.7|9044.7|9057.8|9042.8|9059.7|9044.7|9056.1|9041.1|8
1628214000000|2021-08-06 01:40:00|9057.3|9042.3|9055.8|9040.8|9057.3|9042.3|9055.3|9040.3|0
1628214300000|2021-08-06 01:45:00|9055|9040|9055.8|9040.8|9055.8|9040.8|9054.8|9039.8|1
1628214600000|2021-08-06 01:50:00|9055.3|9040.3|9056.3|9041.3|9056.9|9041.9|9055.3|9040.3|5
1628214900000|2021-08-06 01:55:00|9057.2|9042.2|9057.7|9042.7|9057.7|9042.7|9057.2|9042.2|1
1628215200000|2021-08-06 02:00:00|9056.8|9041.8|9057.8|9042.8|9057.8|9042.8|9056.3|9041.3|1
1628215500000|2021-08-06 02:05:00|9057.3|9042.3|9058.8|9043.8|9058.8|9043.8|9057.3|9042.3|2
1628215800000|2021-08-06 02:10:00|9058.3|9043.3|9059.7|9044.7|9059.9|9044.9|9058.3|9043.3|4
1628216100000|2021-08-06 02:15:00|9060.3|9045.3|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|1
1628216400000|2021-08-06 02:20:00|9058.8|9043.8|9059.8|9044.8|9060.2|9045.2|9058.8|9043.8|3
1628216700000|2021-08-06 02:25:00|9059.4|9044.4|9061.3|9046.3|9061.4|9046.4|9059.3|9044.3|1
1628217000000|2021-08-06 02:30:00|9061.8|9046.8|9062.3|9047.3|9062.3|9047.3|9061.8|9046.8|1
1628217300000|2021-08-06 02:35:00|9062.8|9047.8|9062.8|9047.8|9063.1|9048.1|9062.3|9047.3|1
1628217600000|2021-08-06 02:40:00|9062.3|9047.3|9064.8|9049.8|9064.8|9049.8|9062.3|9047.3|1
1628217900000|2021-08-06 02:45:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|4
1628218200000|2021-08-06 02:50:00|9064.8|9049.8|9063.8|9048.8|9065.8|9050.8|9062.8|9047.8|14
1628218500000|2021-08-06 02:55:00|9064.3|9049.3|9063.8|9048.8|9066.3|9051.3|9063.2|9048.2|10
1628218800000|2021-08-06 03:00:00|9063.7|9048.7|9064.8|9049.8|9064.8|9049.8|9063.7|9048.7|3
1628219100000|2021-08-06 03:05:00|9065.7|9050.7|9066.7|9051.7|9068.7|9053.7|9065.3|9050.3|12
1628219400000|2021-08-06 03:10:00|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|5
1628219700000|2021-08-06 03:15:00|9067.7|9052.7|9067.2|9052.2|9067.7|9052.7|9067.2|9052.2|1
1628220000000|2021-08-06 03:20:00|9067.7|9052.7|9067.1|9052.1|9069.9|9054.9|9066.2|9051.2|26
1628220300000|2021-08-06 03:25:00|9067.6|9052.6|9068.1|9053.1|9068.1|9053.1|9067.6|9052.6|4
1628220600000|2021-08-06 03:30:00|9066.7|9051.7|9066.6|9051.6|9066.7|9051.7|9063.2|9048.2|3
1628220900000|2021-08-06 03:35:00|9067|9052|9067.9|9052.9|9067.9|9052.9|9067|9052|1
1628221200000|2021-08-06 03:40:00|||||||||11
1628221500000|2021-08-06 03:45:00|||||||||1
1628221800000|2021-08-06 03:50:00|||||||||1
1628222100000|2021-08-06 03:55:00|9068.4|9053.4|9072.5|9057.5|9072.5|9057.5|9068.4|9053.4|1
1628222400000|2021-08-06 04:00:00|9072.1|9057.1|9071.1|9056.1|9072.1|9057.1|9071|9056|2
1628222700000|2021-08-06 04:05:00|9070.6|9055.6|9066.7|9051.7|9070.6|9055.6|9066.7|9051.7|2
1628223000000|2021-08-06 04:10:00|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|1
1628223300000|2021-08-06 04:15:00|||||||||1
1628223600000|2021-08-06 04:20:00|9067.3|9052.3|9066.3|9051.3|9067.3|9052.3|9066.3|9051.3|2
1628223900000|2021-08-06 04:25:00|9066.8|9051.8|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|5
1628224200000|2021-08-06 04:30:00|9066.8|9051.8|9059.2|9044.2|9066.8|9051.8|9057.6|9042.6|24
1628224500000|2021-08-06 04:35:00|||||||||1
1628224800000|2021-08-06 04:40:00|9058.7|9043.7|9058.6|9043.6|9058.7|9043.7|9057.7|9042.7|4
1628225100000|2021-08-06 04:45:00|9058.7|9043.7|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225400000|2021-08-06 04:50:00|9059.1|9044.1|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225700000|2021-08-06 04:55:00|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|1
1628226000000|2021-08-06 05:00:00|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628226300000|2021-08-06 05:05:00|9058.7|9043.7|9059.2|9044.2|9059.2|9044.2|9058.7|9043.7|1
1628226600000|2021-08-06 05:10:00|9059.7|9044.7|9059.2|9044.2|9059.7|9044.7|9059.2|9044.2|2
1628226900000|2021-08-06 05:15:00|9058.2|9043.2|9058.2|9043.2|9059.2|9044.2|9058.2|9043.2|2
1628227200000|2021-08-06 05:20:00|9058.6|9043.6|9058.7|9043.7|9058.7|9043.7|9058.6|9043.6|1
1628227500000|2021-08-06 05:25:00|9058.6|9043.6|9054.2|9039.2|9058.6|9043.6|9054.2|9039.2|3
1628227800000|2021-08-06 05:30:00|9054.6|9039.6|9075|9060|9075|9060|9054.2|9039.2|62
1628228100000|2021-08-06 05:35:00|9075.4|9060.4|9077.8|9062.8|9082.2|9067.2|9075.4|9060.4|39
1628228400000|2021-08-06 05:40:00|9078.2|9063.2|9081.7|9066.7|9082.2|9067.2|9078.2|9063.2|8
1628228700000|2021-08-06 05:45:00|9081.2|9066.2|9080|9065|9081.2|9066.2|9078.3|9063.3|8
1628229000000|2021-08-06 05:50:00|9081.2|9066.2|9081.5|9066.5|9084|9069|9080.8|9065.8|4
1628229300000|2021-08-06 05:55:00|9082|9067|9079.8|9064.8|9084.5|9069.5|9079.7|9064.7|2
1628229600000|2021-08-06 06:00:00|9079.3|9064.3|9080.8|9065.8|9081.3|9066.3|9079.3|9064.3|9
1628229900000|2021-08-06 06:05:00|9081.3|9066.3|9083.3|9068.3|9083.3|9068.3|9080.8|9065.8|9
1628230200000|2021-08-06 06:10:00|9083.2|9068.2|9082.2|9067.2|9083.3|9068.3|9082.2|9067.2|4
1628230500000|2021-08-06 06:15:00|9082.8|9067.8|9081.3|9066.3|9083.3|9068.3|9080.9|9065.9|8
1628230800000|2021-08-06 06:20:00|9080.5|9065.5|9082.5|9067.5|9082.5|9067.5|9080.4|9065.4|3
1628231100000|2021-08-06 06:25:00|9082.9|9067.9|9083.8|9068.8|9086.8|9071.8|9081.1|9066.1|14
1628231400000|2021-08-06 06:30:00|9087.7|9072.7|9085.1|9070.1|9088.1|9073.1|9084.6|9069.6|26
1628231700000|2021-08-06 06:35:00|9084.1|9069.1|9082.6|9067.6|9088.5|9073.5|9081.7|9066.7|36
1628232000000|2021-08-06 06:40:00|9083.1|9068.1|9084.8|9069.8|9084.8|9069.8|9081.8|9066.8|32
1628232300000|2021-08-06 06:45:00|9085.2|9070.2|9087.3|9072.3|9088.2|9073.2|9085.2|9070.2|29
1628232600000|2021-08-06 06:50:00|9086.8|9071.8|9088.8|9073.8|9088.8|9073.8|9086.3|9071.3|44
1628232900000|2021-08-06 06:55:00|9089.2|9074.2|9089.3|9074.3|9089.3|9074.3|9086.8|9071.8|14
1628233200000|2021-08-06 07:00:00|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|15
1628233500000|2021-08-06 07:05:00|9090.2|9075.2|9087.3|9072.3|9090.7|9075.7|9087.3|9072.3|6
1628233800000|2021-08-06 07:10:00|9086.9|9071.9|9088.8|9073.8|9088.8|9073.8|9086.8|9071.8|19
1628234100000|2021-08-06 07:15:00|9089.2|9074.2|9089.8|9074.8|9092.2|9077.2|9088.8|9073.8|4
1628234400000|2021-08-06 07:20:00|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|1
1628234700000|2021-08-06 07:25:00|9089.4|9074.4|9089.3|9074.3|9089.8|9074.8|9088.8|9073.8|5
1628235000000|2021-08-06 07:30:00|9089.1|9074.1|9088.6|9073.6|9089.1|9074.1|9088.6|9073.6|11
1628235300000|2021-08-06 07:35:00|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1628235600000|2021-08-06 07:40:00|9087.8|9072.8|9089.1|9074.1|9089.6|9074.6|9087.8|9072.8|3
1628235900000|2021-08-06 07:45:00|9089.5|9074.5|9091.3|9076.3|9091.8|9076.8|9089.3|9074.3|6
1628236200000|2021-08-06 07:50:00|9091.2|9076.2|9093|9078|9093.5|9078.5|9091.2|9076.2|15
1628236500000|2021-08-06 07:55:00|9092.2|9077.2|9091.3|9076.3|9092.2|9077.2|9091.3|9076.3|2
1628236800000|2021-08-06 08:00:00|9090.8|9075.8|9090.3|9075.3|9090.8|9075.8|9090.3|9075.3|13
1628237100000|2021-08-06 08:05:00|9091.8|9076.8|9091.7|9076.7|9093|9078|9091.7|9076.7|12
1628237400000|2021-08-06 08:10:00|9091.3|9076.3|9090.3|9075.3|9091.3|9076.3|9090.3|9075.3|2
1628237700000|2021-08-06 08:15:00|9089.8|9074.8|9087.8|9072.8|9089.8|9074.8|9086.8|9071.8|20
1628238000000|2021-08-06 08:20:00|9087.7|9072.7|9083.7|9068.7|9087.7|9072.7|9083.7|9068.7|21
1628238300000|2021-08-06 08:25:00|9082.9|9067.9|9083.2|9068.2|9084.2|9069.2|9082.7|9067.7|1
1628238600000|2021-08-06 08:30:00|9082.8|9067.8|9083.2|9068.2|9083.2|9068.2|9077.3|9062.3|9
1628238900000|2021-08-06 08:35:00|9082.2|9067.2|9081.7|9066.7|9083|9068|9079.7|9064.7|3
1628239200000|2021-08-06 08:40:00|9081.2|9066.2|9083.7|9068.7|9083.7|9068.7|9080.2|9065.2|3
1628239500000|2021-08-06 08:45:00|9082.7|9067.7|9081.7|9066.7|9082.7|9067.7|9081.7|9066.7|5
1628239800000|2021-08-06 08:50:00|9082.1|9067.1|9083.2|9068.2|9083.2|9068.2|9082.1|9067.1|0
1628240400000|2021-08-06 09:00:00|9082.8|9067.8|9082.7|9067.7|9082.8|9067.8|9081.7|9066.7|6
1628240700000|2021-08-06 09:05:00|9083.7|9068.7|9078.4|9063.4|9085.2|9070.2|9074.9|9059.9|77
1628241000000|2021-08-06 09:10:00|9078.9|9063.9|9073.4|9058.4|9080.4|9065.4|9064.5|9049.5|75
1628241300000|2021-08-06 09:15:00|9073|9058|9074.4|9059.4|9076.9|9061.9|9069.9|9054.9|8
1628241600000|2021-08-06 09:20:00|9074.3|9059.3|9074.8|9059.8|9074.9|9059.9|9074.3|9059.3|0
1628241900000|2021-08-06 09:25:00|9074.4|9059.4|9077.8|9062.8|9079.3|9064.3|9074.4|9059.4|5
1628242200000|2021-08-06 09:30:00|9078.2|9063.2|9081.8|9066.8|9081.8|9066.8|9077.3|9062.3|6
1628242500000|2021-08-06 09:35:00|9081|9066|9076.4|9061.4|9081|9066|9075.9|9060.9|11
1628242800000|2021-08-06 09:40:00|9075.9|9060.9|9076.8|9061.8|9076.8|9061.8|9075.9|9060.9|11
1628243100000|2021-08-06 09:45:00|9077|9062|9079.3|9064.3|9079.3|9064.3|9077|9062|5
1628244300000|2021-08-06 10:05:00|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1628244600000|2021-08-06 10:10:00|9078.4|9063.4|9079.7|9064.7|9079.7|9064.7|9078.2|9063.2|5
1628244900000|2021-08-06 10:15:00|9080.7|9065.7|9082.1|9067.1|9082.1|9067.1|9080.7|9065.7|2
1628245200000|2021-08-06 10:20:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628245500000|2021-08-06 10:25:00|9082.2|9067.2|9082.2|9067.2|9082.6|9067.6|9082.2|9067.2|0
1628246100000|2021-08-06 10:35:00|9083|9068|9081.7|9066.7|9083.2|9068.2|9081.6|9066.6|5
1628246400000|2021-08-06 10:40:00|9081.3|9066.3|9082.2|9067.2|9082.6|9067.6|9081.2|9066.2|3
1628246700000|2021-08-06 10:45:00|9081.7|9066.7|9082.6|9067.6|9082.6|9067.6|9081.7|9066.7|0
1628247000000|2021-08-06 10:50:00|9083.7|9068.7|9083.2|9068.2|9083.7|9068.7|9083.2|9068.2|10
1628247300000|2021-08-06 10:55:00|9083.7|9068.7|9080.2|9065.2|9083.7|9068.7|9080.2|9065.2|5
1628247600000|2021-08-06 11:00:00|9079.7|9064.7|9072.4|9057.4|9080.7|9065.7|9072.4|9057.4|7
1628247900000|2021-08-06 11:05:00|9074.9|9059.9|9077.4|9062.4|9079.9|9064.9|9074.9|9059.9|41
1628248200000|2021-08-06 11:10:00|9078.2|9063.2|9078.9|9063.9|9079|9064|9078.2|9063.2|1
1628248800000|2021-08-06 11:20:00|9077.9|9062.9|9075.4|9060.4|9077.9|9062.9|9074.4|9059.4|8
1628249100000|2021-08-06 11:25:00|9075|9060|9075.4|9060.4|9075.4|9060.4|9074.9|9059.9|1
1628249400000|2021-08-06 11:30:00|9075.8|9060.8|9074.9|9059.9|9075.9|9060.9|9074.9|9059.9|1
1628249700000|2021-08-06 11:35:00|9075.6|9060.6|9080.9|9065.9|9080.9|9065.9|9075.6|9060.6|8
1628250000000|2021-08-06 11:40:00|9076.7|9061.7|9072.7|9057.7|9076.8|9061.8|9072.7|9057.7|8
1628250300000|2021-08-06 11:45:00|9072.9|9057.9|9073.8|9058.8|9074.8|9059.8|9072.9|9057.9|7
1628250600000|2021-08-06 11:50:00|9073.3|9058.3|9075.8|9060.8|9076.1|9061.1|9072.8|9057.8|5
1628250900000|2021-08-06 11:55:00|9076.8|9061.8|9076.3|9061.3|9079.3|9064.3|9074.3|9059.3|22
1628251200000|2021-08-06 12:00:00|9075.3|9060.3|9079.3|9064.3|9080.3|9065.3|9075.3|9060.3|26
1628251500000|2021-08-06 12:05:00|9079.8|9064.8|9084.7|9069.7|9088.7|9073.7|9078.7|9063.7|64
1628251800000|2021-08-06 12:10:00|9085.5|9070.5|9091.2|9076.2|9093.2|9078.2|9084.9|9069.9|53
1628252100000|2021-08-06 12:15:00|9091.6|9076.6|9091.6|9076.6|9093.7|9078.7|9090.3|9075.3|54
1628252400000|2021-08-06 12:20:00|9091.7|9076.7|9094.5|9079.5|9095|9080|9091.3|9076.3|132
1628252700000|2021-08-06 12:25:00|9094|9079|9131.6|9116.6|9135.1|9120.1|9094|9079|382
1628253000000|2021-08-06 12:30:00|9131.7|9116.7|9130.5|9115.5|9143.4|9128.4|9127.9|9112.9|256
1628253300000|2021-08-06 12:35:00|9128.9|9113.9|9131.8|9116.8|9133.3|9118.3|9126.8|9111.8|48
1628253600000|2021-08-06 12:40:00|9131.4|9116.4|9137.1|9122.1|9139.2|9124.2|9128.9|9113.9|96
1628253900000|2021-08-06 12:45:00|9137.5|9122.5|9130|9115|9142.4|9127.4|9124|9109|102
1628254200000|2021-08-06 12:50:00|9127.5|9112.5|9131.4|9116.4|9132.3|9117.3|9125.5|9110.5|50
1628254500000|2021-08-06 12:55:00|9130.9|9115.9|9132.2|9117.2|9135.7|9120.7|9127.9|9112.9|120
1628254800000|2021-08-06 13:00:00|9130.3|9115.3|9132|9117|9139.7|9124.7|9130|9115|111
1628255100000|2021-08-06 13:05:00|9132.5|9117.5|9120|9105|9133|9118|9119.5|9104.5|48
1628255400000|2021-08-06 13:10:00|9118.5|9103.5|9120.5|9105.5|9128|9113|9116.5|9101.5|76
1628255700000|2021-08-06 13:15:00|9121|9106|9116|9101|9127.5|9112.5|9116|9101|41
1628256000000|2021-08-06 13:20:00|9116.8|9101.8|9124.5|9109.5|9127.8|9112.8|9115.5|9100.5|223
1628256300000|2021-08-06 13:25:00|9124.9|9109.9|9128.4|9113.4|9129.3|9114.3|9122.8|9107.8|50
1628256600000|2021-08-06 13:30:00|9128|9113|9128.6|9113.6|9144.4|9129.4|9127.9|9112.9|174
1628256900000|2021-08-06 13:35:00|9130.6|9115.6|9123.7|9108.7|9136|9121|9120.4|9105.4|86
1628257200000|2021-08-06 13:40:00|9124.1|9109.1|9138.2|9123.2|9138.7|9123.7|9121.1|9106.1|213
1628257500000|2021-08-06 13:45:00|9137.8|9122.8|9127|9112|9140.1|9125.1|9126|9111|299
1628257800000|2021-08-06 13:50:00|9126.5|9111.5|9132.1|9117.1|9133.2|9118.2|9126|9111|74
1628258100000|2021-08-06 13:55:00|9131.7|9116.7|9130|9115|9132.6|9117.6|9126.4|9111.4|90
1628258400000|2021-08-06 14:00:00|9130.4|9115.4|9133.4|9118.4|9138.1|9123.1|9129.5|9114.5|72
1628258700000|2021-08-06 14:05:00|9133.8|9118.8|9137.3|9122.3|9137.8|9122.8|9131.4|9116.4|98
1628259000000|2021-08-06 14:10:00|9136.8|9121.8|9148.8|9133.8|9148.8|9133.8|9133.1|9118.1|82
1628259300000|2021-08-06 14:15:00|9148.4|9133.4|9143.5|9128.5|9149.3|9134.3|9137.8|9122.8|107
1628259600000|2021-08-06 14:20:00|9141.9|9126.9|9141.1|9126.1|9145.9|9130.9|9132.2|9117.2|228
1628259900000|2021-08-06 14:25:00|9139.5|9124.5|9144.4|9129.4|9147.2|9132.2|9136.1|9121.1|105
1628260200000|2021-08-06 14:30:00|9144.8|9129.8|9149|9134|9149|9134|9143.7|9128.7|336
1628260500000|2021-08-06 14:35:00|9148.8|9133.8|9174.3|9159.3|9174.7|9159.7|9145.7|9130.7|516
1628260800000|2021-08-06 14:40:00|9174.6|9159.6|9182.1|9167.1|9183.4|9168.4|9173.8|9158.8|275
1628261100000|2021-08-06 14:45:00|9182.5|9167.5|9182.9|9167.9|9190.8|9175.8|9182.4|9167.4|298
1628261400000|2021-08-06 14:50:00|9183.4|9168.4|9183.5|9168.5|9189.8|9174.8|9178.1|9163.1|137
1628261700000|2021-08-06 14:55:00|9183|9168|9181.3|9166.3|9187.5|9172.5|9177.1|9162.1|159
1628262000000|2021-08-06 15:00:00|9180.5|9165.5|9185.9|9170.9|9188.1|9173.1|9179.4|9164.4|197
1628262300000|2021-08-06 15:05:00|9185.5|9170.5|9179.3|9164.3|9190.8|9175.8|9177.4|9162.4|128
1628262600000|2021-08-06 15:10:00|9179.8|9164.8|9172|9157|9183.6|9168.6|9168.4|9153.4|149
1628262900000|2021-08-06 15:15:00|9171.6|9156.6|9165.4|9150.4|9177.1|9162.1|9165.4|9150.4|82
1628263200000|2021-08-06 15:20:00|9164.4|9149.4|9170.7|9155.7|9170.7|9155.7|9163.8|9148.8|144
1628263500000|2021-08-06 15:25:00|9171.1|9156.1|9161.9|9146.9|9171.7|9156.7|9161.3|9146.3|123
1628263800000|2021-08-06 15:30:00|9162|9147|9154.9|9139.9|9162.8|9147.8|9148.4|9133.4|92
1628264100000|2021-08-06 15:35:00|9153.4|9138.4|9136.8|9121.8|9154.9|9139.9|9135.4|9120.4|128
1628264400000|2021-08-06 15:40:00|9136.9|9121.9|9139.1|9124.1|9139.1|9124.1|9135|9120|79
1628264700000|2021-08-06 15:45:00|9138.7|9123.7|9145.2|9130.2|9148.3|9133.3|9138.6|9123.6|132
1628265000000|2021-08-06 15:50:00|9145.3|9130.3|9150.7|9135.7|9152.5|9137.5|9144.7|9129.7|26
1628265300000|2021-08-06 15:55:00|9151.1|9136.1|9162.5|9147.5|9162.5|9147.5|9148.3|9133.3|255
1628265600000|2021-08-06 16:00:00|9163|9148|9167.7|9152.7|9171.8|9156.8|9162.9|9147.9|56
1628265900000|2021-08-06 16:05:00|9167.8|9152.8|9175|9160|9178.6|9163.6|9167.3|9152.3|358
1628266200000|2021-08-06 16:10:00|9175.8|9160.8|9179.5|9164.5|9180.1|9165.1|9168.8|9153.8|67
1628266500000|2021-08-06 16:15:00|9178|9163|9179.6|9164.6|9181|9166|9176.9|9161.9|43
1628266800000|2021-08-06 16:20:00|9180|9165|9174.5|9159.5|9180.1|9165.1|9174.5|9159.5|41
1628267100000|2021-08-06 16:25:00|9175|9160|9175.1|9160.1|9180.2|9165.2|9171.9|9156.9|74
1628267400000|2021-08-06 16:30:00|9176|9161|9175|9160|9176.7|9161.7|9173.3|9158.3|89
1628267700000|2021-08-06 16:35:00|9175.1|9160.1|9170.4|9155.4|9176.4|9161.4|9170|9155|120
1628268000000|2021-08-06 16:40:00|9170.3|9155.3|9171.6|9156.6|9175.8|9160.8|9170.3|9155.3|34
1628268300000|2021-08-06 16:45:00|9171.2|9156.2|9172.7|9157.7|9174.2|9159.2|9170.1|9155.1|30
1628268600000|2021-08-06 16:50:00|9172.8|9157.8|9173.7|9158.7|9174.7|9159.7|9170.7|9155.7|58
1628268900000|2021-08-06 16:55:00|9173.3|9158.3|9178.4|9163.4|9178.5|9163.5|9172.8|9157.8|83
1628269200000|2021-08-06 17:00:00|9178.5|9163.5|9178|9163|9181.4|9166.4|9176|9161|67
1628269500000|2021-08-06 17:05:00|9177.9|9162.9|9173.4|9158.4|9180.1|9165.1|9173.4|9158.4|41
1628269800000|2021-08-06 17:10:00|9173.8|9158.8|9173.2|9158.2|9176.2|9161.2|9170.7|9155.7|26
1628270100000|2021-08-06 17:15:00|9173.1|9158.1|9159.1|9144.1|9176.4|9161.4|9158|9143|127
1628270400000|2021-08-06 17:20:00|9159.6|9144.6|9163.5|9148.5|9164.4|9149.4|9159.6|9144.6|23
1628270700000|2021-08-06 17:25:00|9163|9148|9165.9|9150.9|9168|9153|9161.5|9146.5|32
1628271000000|2021-08-06 17:30:00|9162.7|9147.7|9162.6|9147.6|9165.8|9150.8|9162.1|9147.1|50
1628271300000|2021-08-06 17:35:00|9162.5|9147.5|9164.3|9149.3|9166.2|9151.2|9162.1|9147.1|18
1628271600000|2021-08-06 17:40:00|9165.3|9150.3|9158.9|9143.9|9170.3|9155.3|9158.6|9143.6|72
1628271900000|2021-08-06 17:45:00|9153.5|9138.5|9152.4|9137.4|9154.5|9139.5|9146.9|9131.9|69
1628272200000|2021-08-06 17:50:00|9151.4|9136.4|9150.5|9135.5|9153.5|9138.5|9141.4|9126.4|75
1628272500000|2021-08-06 17:55:00|9148|9133|9142.5|9127.5|9148|9133|9139.1|9124.1|93
1628272800000|2021-08-06 18:00:00|9142|9127|9143.2|9128.2|9151.6|9136.6|9136.5|9121.5|209
1628273100000|2021-08-06 18:05:00|9143.1|9128.1|9160|9145|9162|9147|9143.1|9128.1|214
1628273400000|2021-08-06 18:10:00|9160.1|9145.1|9172.5|9157.5|9174|9159|9155.3|9140.3|1038
1628273700000|2021-08-06 18:15:00|9170.9|9155.9|9170.4|9155.4|9171.4|9156.4|9162.1|9147.1|431
1628470800000|2021-08-09 01:00:00|9162.5|9147.5|9164.4|9149.4|9175.9|9160.9|9160.9|9145.9|142
1628471100000|2021-08-09 01:05:00|9164|9149|9141.5|9126.5|9171.4|9156.4|9139.2|9124.2|66
1628471400000|2021-08-09 01:10:00|9142.3|9127.3|9140.7|9125.7|9153.5|9127.3|9118|9103|120
1628471700000|2021-08-09 01:15:00|9140.2|9125.2|9135|9120|9140.7|9125.7|9132.7|9117.7|20
1628472000000|2021-08-09 01:20:00|9136.5|9121.5|9126|9111|9136.5|9121.5|9126|9111|23
1628472300000|2021-08-09 01:25:00|9125.7|9110.7|9130.5|9115.5|9132|9117|9124.5|9109.5|17
1628472600000|2021-08-09 01:30:00|9130.9|9115.9|9134.5|9119.5|9135.4|9120.4|9130.9|9115.9|1
1628472900000|2021-08-09 01:35:00|9134.1|9119.1|9132.5|9117.5|9134.1|9119.1|9132.5|9117.5|3
1628473200000|2021-08-09 01:40:00|9131.8|9116.8|9124|9109|9131.8|9116.8|9124|9109|9
1628473500000|2021-08-09 01:45:00|9122.9|9107.9|9128|9113|9128.5|9113.5|9122|9107|10
1628473800000|2021-08-09 01:50:00|9125.3|9110.3|9127.5|9112.5|9130.3|9115.3|9122.5|9107.5|4
1628474100000|2021-08-09 01:55:00|9128.5|9113.5|9134|9119|9134|9119|9127|9112|2
1628474400000|2021-08-09 02:00:00|9134.4|9119.4|9135.5|9120.5|9136|9121|9134.4|9119.4|1
1628475000000|2021-08-09 02:10:00|9133.7|9118.7|9138.8|9123.8|9138.9|9123.9|9132.7|9117.7|2
1628475300000|2021-08-09 02:15:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628475600000|2021-08-09 02:20:00|9139.3|9124.3|9139.8|9124.8|9139.8|9124.8|9139.3|9124.3|0
1628475900000|2021-08-09 02:25:00|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628476200000|2021-08-09 02:30:00|9139|9124|9138.7|9123.7|9139|9124|9138.7|9123.7|0
1628476500000|2021-08-09 02:35:00|9138.2|9123.2|9138.2|9123.2|9139.1|9124.1|9135.2|9120.2|24
1628476800000|2021-08-09 02:40:00|9138.7|9123.7|9132.5|9117.5|9138.7|9123.7|9132.5|9117.5|7
1628477100000|2021-08-09 02:45:00|9132.6|9117.6|9132|9117|9132.6|9117.6|9128.5|9113.5|3
1628477400000|2021-08-09 02:50:00|9132.4|9117.4|9131.5|9116.5|9132.5|9117.5|9131.5|9116.5|0
1628477700000|2021-08-09 02:55:00|9132|9117|9133.5|9118.5|9134.3|9119.3|9132|9117|0
1628478000000|2021-08-09 03:00:00|9132|9117|9132.5|9117.5|9132.5|9117.5|9131.5|9116.5|2
1628478300000|2021-08-09 03:05:00|9133.5|9118.5|9134.8|9119.8|9134.8|9119.8|9133.5|9118.5|1
1628478600000|2021-08-09 03:10:00|9136|9121|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628478900000|2021-08-09 03:15:00|9138.4|9123.4|9139.3|9124.3|9143.2|9128.2|9137.7|9122.7|5
1628479200000|2021-08-09 03:20:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628479500000|2021-08-09 03:25:00|9139.3|9124.3|9140.3|9125.3|9140.7|9125.7|9139|9124|10
1628479800000|2021-08-09 03:30:00|9139.9|9124.9|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480100000|2021-08-09 03:35:00|9140.3|9125.3|9140.3|9125.3|9140.8|9125.8|9139.9|9124.9|0
1628480400000|2021-08-09 03:40:00|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|11
1628480700000|2021-08-09 03:45:00|9151.3|9136.3|9153.7|9138.7|9153.7|9138.7|9151.3|9136.3|2
1628481000000|2021-08-09 03:50:00|9153.5|9138.5|9156|9141|9156|9141|9151|9136|5
1628481300000|2021-08-09 03:55:00|9156.4|9141.4|9156.5|9141.5|9156.5|9141.5|9156.4|9141.4|0
1628481600000|2021-08-09 04:00:00|9155.6|9140.6|9155.5|9140.5|9156|9141|9155.5|9140.5|2
1628481900000|2021-08-09 04:05:00|9153.5|9138.5|9151|9136|9153.5|9138.5|9151|9136|3
1628482200000|2021-08-09 04:10:00|9150.5|9135.5|9151|9136|9151|9136|9150.5|9135.5|2
1628483100000|2021-08-09 04:25:00|9151.7|9136.7|9153.5|9138.5|9154.8|9139.8|9151.7|9136.7|2
1628483400000|2021-08-09 04:30:00|9153.1|9138.1|9153|9138|9153.1|9138.1|9153|9138|0
1628483700000|2021-08-09 04:35:00|9153.4|9138.4|9153|9138|9153.5|9138.5|9153|9138|0
1628484000000|2021-08-09 04:40:00|9152.6|9137.6|9153|9138|9153|9138|9152.5|9137.5|0
1628484300000|2021-08-09 04:45:00|9152.5|9137.5|9151.5|9136.5|9152.5|9137.5|9151.5|9136.5|0
1628486100000|2021-08-09 05:15:00|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|1
1628486400000|2021-08-09 05:20:00|9153|9138|9153|9138|9153|9138|9153|9138|0
1628486700000|2021-08-09 05:25:00|9152.6|9137.6|9154|9139|9154|9139|9152.5|9137.5|0
1628487000000|2021-08-09 05:30:00|9153.6|9138.6|9158.4|9143.4|9158.5|9143.5|9153.6|9138.6|1
1628487300000|2021-08-09 05:35:00|9157.4|9142.4|9158.4|9143.4|9159|9144|9154.9|9139.9|6
1628487600000|2021-08-09 05:40:00|9156|9141|9155.9|9140.9|9156|9141|9155.5|9140.5|0
1628487900000|2021-08-09 05:45:00|9155.5|9140.5|9155|9140|9155.9|9140.9|9154.5|9139.5|0
1628488200000|2021-08-09 05:50:00|9154.6|9139.6|9154.5|9139.5|9155.5|9140.5|9154.5|9139.5|3
1628488500000|2021-08-09 05:55:00|9154|9139|9153.5|9138.5|9154|9139|9153.5|9138.5|0
1628488800000|2021-08-09 06:00:00|9153.1|9138.1|9140.6|9115.6|9153.5|9138.5|9127.1|9112.1|13
1628489100000|2021-08-09 06:05:00|9141.4|9116.4|9126.1|9111.1|9144.4|9118.1|9124.6|9105.9|19
1628489400000|2021-08-09 06:10:00|9126.5|9111.5|9129.1|9114.1|9129.1|9114.1|9126.5|9111.5|4
1628489700000|2021-08-09 06:15:00|9129|9114|9128.6|9113.6|9129.4|9114.4|9128.6|9113.6|3
1628490000000|2021-08-09 06:20:00|9130.2|9115.2|9119.4|9104.4|9130.4|9115.4|9118.9|9103.9|39
1628490300000|2021-08-09 06:25:00|9121.7|9106.7|9119.6|9094.6|9121.9|9106.9|9111.1|9091.1|79
1628490600000|2021-08-09 06:30:00|9119.2|9094.2|9115.6|9100.6|9119.6|9100.7|9109.7|9093.1|2
1628490900000|2021-08-09 06:35:00|9115.2|9100.2|9131.4|9116.4|9131.4|9116.4|9115.1|9100.1|13
1628491200000|2021-08-09 06:40:00|9131|9116|9125.1|9110.1|9131|9116|9124.6|9109.6|4
1628491500000|2021-08-09 06:45:00|9126.1|9111.1|9129.6|9114.6|9130.1|9115.1|9126.1|9111.1|0
1628491800000|2021-08-09 06:50:00|9129.2|9114.2|9125.1|9110.1|9130.6|9115.6|9122.6|9105.5|6
1628492100000|2021-08-09 06:55:00|9123.6|9108.6|9125.6|9110.6|9125.6|9110.6|9113.9|9098.9|5
1628492400000|2021-08-09 07:00:00|9126.1|9111.1|9129.6|9114.6|9133.1|9114.6|9123.6|9105.9|12
1628492700000|2021-08-09 07:05:00|9130.1|9115.1|9133.9|9118.9|9136.4|9118.9|9130.1|9111.4|1
1628493000000|2021-08-09 07:10:00|9136.5|9111.5|9129.1|9114.1|9136.5|9118.6|9128.6|9111.5|1
1628493300000|2021-08-09 07:15:00|9128.6|9113.6|9128.1|9113.1|9129.1|9114.1|9128.1|9113.1|0
1628493600000|2021-08-09 07:20:00|9128.9|9113.9|9129.1|9114.1|9129.1|9114.1|9128.9|9113.9|0
1628493900000|2021-08-09 07:25:00|9129.5|9114.5|9130.1|9115.1|9130.1|9115.1|9129.5|9114.5|0
1628494200000|2021-08-09 07:30:00|9131.1|9116.1|9134|9119|9134.9|9119.9|9131.1|9116.1|2
1628494500000|2021-08-09 07:35:00|9134.4|9119.4|9136|9121|9136.4|9121.4|9133.6|9118.6|1
1628494800000|2021-08-09 07:40:00|9136.4|9121.4|9139.4|9124.4|9140|9125|9136|9121|3
1628495100000|2021-08-09 07:45:00|9138.6|9123.6|9135.3|9120.3|9139.8|9124.8|9135.3|9120.3|2
1628495400000|2021-08-09 07:50:00|9136.2|9121.2|9135.3|9120.3|9136.2|9121.2|9135.3|9120.3|0
1628495700000|2021-08-09 07:55:00|9136.2|9121.2|9134|9119|9136.2|9121.2|9132.5|9117.5|8
1628496000000|2021-08-09 08:00:00|9134.8|9119.8|9125.6|9110.6|9134.9|9119.9|9125.6|9110.6|17
1628496300000|2021-08-09 08:05:00|9124.6|9109.6|9101.6|9086.6|9125.1|9110.1|9101.1|9086.1|174
1628496600000|2021-08-09 08:10:00|9101.2|9086.2|9088.6|9073.6|9101.2|9086.2|9075.6|9060.6|135
1628496900000|2021-08-09 08:15:00|9088.7|9073.7|9100.1|9085.1|9100.1|9085.1|9088.7|9073.7|29
1628497200000|2021-08-09 08:20:00|9102.5|9087.5|9091.6|9076.6|9106.8|9091.8|9088.6|9073.6|34
1628497500000|2021-08-09 08:25:00|9091.1|9076.1|9076.1|9061.1|9091.6|9076.6|9073.1|9058.1|118
1628497800000|2021-08-09 08:30:00|9075.7|9060.7|9086.1|9071.1|9086.1|9071.1|9074.1|9059.1|16
1628498100000|2021-08-09 08:35:00|9087.3|9072.3|9078.6|9063.6|9093.2|9078.2|9078.6|9063.6|29
1628498400000|2021-08-09 08:40:00|9077.6|9062.6|9087.1|9072.1|9087.2|9072.2|9077.1|9062.1|11
1628498700000|2021-08-09 08:45:00|9080.1|9065.1|9087.1|9072.1|9087.1|9072.1|9079.1|9064.1|17
1628499000000|2021-08-09 08:50:00|9087.6|9072.6|9088.1|9073.1|9089.6|9074.6|9087.6|9072.6|18
1628499300000|2021-08-09 08:55:00|9087.3|9072.3|9081.1|9066.1|9088.6|9073.6|9081.1|9066.1|9
1628499600000|2021-08-09 09:00:00|9078.7|9063.7|9087.1|9072.1|9087.6|9072.6|9075.6|9060.6|15
1628499900000|2021-08-09 09:05:00|9088.1|9073.1|9091.1|9076.1|9091.1|9076.1|9087.7|9072.7|16
1628500200000|2021-08-09 09:10:00|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9084.1|9069.1|8
1628500500000|2021-08-09 09:15:00|9091.1|9076.1|9097.6|9082.6|9097.6|9082.6|9091.1|9076.1|13
1628500800000|2021-08-09 09:20:00|9097.2|9082.2|9095.6|9080.6|9097.2|9082.2|9091.5|9076.5|5
1628501100000|2021-08-09 09:25:00|9093.6|9078.6|9096.6|9081.6|9096.6|9081.6|9093.6|9078.6|2
1628501400000|2021-08-09 09:30:00|9097.1|9082.1|9097.6|9082.6|9097.6|9082.6|9097.1|9082.1|0
1628501700000|2021-08-09 09:35:00|9097.1|9082.1|9103.6|9088.6|9104.6|9089.6|9096.6|9081.6|12
1628502000000|2021-08-09 09:40:00|9103.9|9088.9|9102.6|9087.6|9107.1|9092.1|9101.8|9086.8|12
1628502300000|2021-08-09 09:45:00|9104.1|9089.1|9105.6|9090.6|9106.6|9091.6|9104.1|9089.1|6
1628502600000|2021-08-09 09:50:00|9104.6|9089.6|9101.8|9086.8|9106.6|9091.6|9100.8|9085.8|15
1628502900000|2021-08-09 09:55:00|9102.2|9087.2|9100.3|9085.3|9102.3|9087.3|9097.3|9082.3|10
1628503200000|2021-08-09 10:00:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628503500000|2021-08-09 10:05:00|9100.3|9085.3|9097.7|9082.7|9100.3|9085.3|9096.7|9081.7|4
1628503800000|2021-08-09 10:10:00|9100.2|9085.2|9100.2|9085.2|9101.7|9086.7|9099.2|9084.2|3
1628504100000|2021-08-09 10:15:00|9099.8|9084.8|9101.2|9086.2|9101.2|9086.2|9099.7|9084.7|0
1628504400000|2021-08-09 10:20:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|5
1628504700000|2021-08-09 10:25:00|9101.2|9086.2|9097.2|9082.2|9101.2|9086.2|9097.1|9082.1|46
1628505000000|2021-08-09 10:30:00|9097.3|9082.3|9096.2|9081.2|9097.3|9082.3|9096.2|9081.2|5
1628505300000|2021-08-09 10:35:00|9098.1|9083.1|9104.7|9089.7|9104.7|9089.7|9098.1|9083.1|17
1628505600000|2021-08-09 10:40:00|9105.1|9090.1|9104.7|9089.7|9105.2|9090.2|9103.7|9088.7|67
1628505900000|2021-08-09 10:45:00|9105.2|9090.2|9105.2|9090.2|9105.7|9090.7|9105.2|9090.2|0
1628506200000|2021-08-09 10:50:00|9105.6|9090.6|9105.7|9090.7|9105.7|9090.7|9103.7|9088.7|6
1628506500000|2021-08-09 10:55:00|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628506800000|2021-08-09 11:00:00|9104.1|9089.1|9105.7|9090.7|9105.7|9090.7|9103.7|9088.7|6
1628507100000|2021-08-09 11:05:00|9106.5|9091.5|9109.2|9094.2|9110.2|9095.2|9106.5|9091.5|4
1628507400000|2021-08-09 11:10:00|9109.4|9094.4|9110.7|9095.7|9110.7|9095.7|9108.7|9093.7|4
1628507700000|2021-08-09 11:15:00|9111.1|9096.1|9116.2|9101.2|9116.7|9101.7|9111.1|9096.1|5
1628508000000|2021-08-09 11:20:00|9116.6|9101.6|9116.1|9101.1|9117.2|9102.2|9112.3|9097.3|16
1628508300000|2021-08-09 11:25:00|9115.7|9100.7|9117.3|9102.3|9117.9|9102.9|9114.4|9099.4|4
1628508600000|2021-08-09 11:30:00|9117.8|9102.8|9117.8|9102.8|9117.8|9102.8|9117.3|9102.3|2
1628508900000|2021-08-09 11:35:00|9116.8|9101.8|9113.2|9098.2|9116.8|9101.8|9111.3|9096.3|10
1628509200000|2021-08-09 11:40:00|9113.6|9098.6|9114.7|9099.7|9116.2|9101.2|9113.6|9098.6|3
1628509500000|2021-08-09 11:45:00|9110.7|9095.7|9115.8|9100.8|9118.7|9103.7|9110.7|9095.7|12
1628509800000|2021-08-09 11:50:00|9116.3|9101.3|9110.9|9095.9|9118.8|9103.8|9110.9|9095.9|11
1628510100000|2021-08-09 11:55:00|9110.8|9095.8|9092.8|9077.8|9110.8|9095.8|9092.8|9077.8|55
1628510400000|2021-08-09 12:00:00|9092.4|9077.4|9117.3|9102.3|9118.1|9103.1|9092.3|9077.3|73
1628510700000|2021-08-09 12:05:00|9116.2|9101.2|9114.8|9099.8|9121.8|9106.8|9112.3|9097.3|43
1628511000000|2021-08-09 12:10:00|9114.4|9099.4|9097.8|9082.8|9114.4|9099.4|9096.3|9081.3|55
1628511300000|2021-08-09 12:15:00|9098.3|9083.3|9084.1|9069.1|9098.6|9083.6|9076.6|9061.6|97
1628511600000|2021-08-09 12:20:00|9083.6|9068.6|9078.5|9063.5|9090.6|9075.6|9073|9058|122
1628511900000|2021-08-09 12:25:00|9078|9063|9082|9067|9086|9071|9073|9058|51
1628512200000|2021-08-09 12:30:00|9073.5|9058.5|9078.5|9063.5|9087.5|9072.5|9072|9057|69
1628512500000|2021-08-09 12:35:00|9079|9064|9074.2|9059.2|9079.5|9064.5|9069.7|9054.7|87
1628512800000|2021-08-09 12:40:00|9073.5|9058.5|9083|9068|9090.5|9075.5|9073.5|9058.5|78
1628513100000|2021-08-09 12:45:00|9082.9|9067.9|9083.9|9068.9|9090.4|9075.4|9081.7|9066.7|36
1628513400000|2021-08-09 12:50:00|9085.9|9070.9|9087.9|9072.9|9098.4|9083.4|9085.4|9070.4|33
1628513700000|2021-08-09 12:55:00|9087.5|9072.5|9086.9|9071.9|9100.3|9085.3|9086.9|9071.9|37
1628514000000|2021-08-09 13:00:00|9088.9|9073.9|9088|9073|9103.4|9088.4|9083|9068|111
1628514300000|2021-08-09 13:05:00|9088.5|9073.5|9088.2|9073.2|9091.8|9076.8|9079.8|9064.8|108
1628514600000|2021-08-09 13:10:00|9089.2|9074.2|9085.2|9070.2|9091.7|9076.7|9081.2|9066.2|81
1628514900000|2021-08-09 13:15:00|9085.7|9070.7|9082.3|9067.3|9091.2|9076.2|9082.3|9067.3|80
1628515200000|2021-08-09 13:20:00|9082.2|9067.2|9084.2|9069.2|9085.7|9070.7|9080.7|9065.7|26
1628515500000|2021-08-09 13:25:00|9084.1|9069.1|9083.8|9068.8|9091.1|9076.1|9081.6|9066.6|50
1628515800000|2021-08-09 13:30:00|9083.6|9068.6|9082.6|9067.6|9093.6|9078.6|9082.6|9067.6|178
1628516100000|2021-08-09 13:35:00|9082.3|9067.3|9086.5|9071.5|9087|9072|9079|9064|154
1628516400000|2021-08-09 13:40:00|9086.1|9071.1|9088.1|9073.1|9092.5|9077.5|9080.7|9065.7|103
1628516700000|2021-08-09 13:45:00|9087.7|9072.7|9079.6|9064.6|9090.1|9075.1|9077.6|9062.6|109
1628517000000|2021-08-09 13:50:00|9080.4|9065.4|9080.1|9065.1|9081.6|9066.6|9074.1|9059.1|70
1628517300000|2021-08-09 13:55:00|9079.7|9064.7|9078.7|9063.7|9081.6|9066.6|9074.1|9059.1|67
1628517600000|2021-08-09 14:00:00|9078.6|9063.6|9066.2|9051.2|9078.6|9063.6|9066.2|9051.2|194
1628517900000|2021-08-09 14:05:00|9065.8|9050.8|9069.6|9054.6|9076.1|9061.1|9063.7|9048.7|66
1628518200000|2021-08-09 14:10:00|9070|9055|9073.4|9058.4|9076|9061|9068.1|9053.1|74
1628518500000|2021-08-09 14:15:00|9073.3|9058.3|9065.1|9050.1|9073.4|9058.4|9064.2|9049.2|61
1628518800000|2021-08-09 14:20:00|9065|9050|9068.1|9053.1|9068.6|9053.6|9064.1|9049.1|39
1628519100000|2021-08-09 14:25:00|9066.9|9051.9|9086.6|9071.6|9087.1|9072.1|9064.1|9049.1|204
1628519400000|2021-08-09 14:30:00|9086.1|9071.1|9079.9|9064.9|9091.6|9076.6|9079.1|9064.1|84
1628519700000|2021-08-09 14:35:00|9080|9065|9073.4|9058.4|9083.6|9068.6|9072.6|9057.6|77
1628520000000|2021-08-09 14:40:00|9073.6|9058.6|9059.2|9044.2|9073.6|9058.6|9056.1|9041.1|169
1628520300000|2021-08-09 14:45:00|9058.8|9043.8|9059.2|9044.2|9061.1|9046.1|9056.6|9041.6|160
1628520600000|2021-08-09 14:50:00|9058.7|9043.7|9044.5|9029.5|9058.7|9043.7|9041.1|9026.1|550
1628520900000|2021-08-09 14:55:00|9043.7|9028.7|9037.9|9022.9|9045|9030|9033|9018|318
1628521200000|2021-08-09 15:00:00|9037.5|9022.5|9040.9|9025.9|9044.4|9029.4|9034.9|9019.9|117
1628521500000|2021-08-09 15:05:00|9038.9|9023.9|9044.9|9029.9|9046.9|9031.9|9036.9|9021.9|168
1628521800000|2021-08-09 15:10:00|9044.4|9029.4|9055.2|9040.2|9055.2|9040.2|9040.4|9025.4|143
1628522100000|2021-08-09 15:15:00|9055.6|9040.6|9058.7|9043.7|9060.3|9045.3|9050.2|9035.2|59
1628522400000|2021-08-09 15:20:00|9058.3|9043.3|9058.2|9043.2|9060.7|9045.7|9055.2|9040.2|72
1628522700000|2021-08-09 15:25:00|9056.6|9041.6|9047.2|9032.2|9056.6|9041.6|9047.2|9032.2|55
1628523000000|2021-08-09 15:30:00|9046.2|9031.2|9055|9040|9056|9041|9046.2|9031.2|126
1628523300000|2021-08-09 15:35:00|9054.9|9039.9|9062.4|9047.4|9062.4|9047.4|9050.1|9035.1|56
1628523600000|2021-08-09 15:40:00|9062|9047|9066.1|9051.1|9066.1|9051.1|9058.7|9043.7|46
1628523900000|2021-08-09 15:45:00|9065.7|9050.7|9082.1|9067.1|9083.1|9068.1|9064|9049|96
1628524200000|2021-08-09 15:50:00|9082.9|9067.9|9084.9|9069.9|9086.7|9071.7|9075.9|9060.9|59
1628524500000|2021-08-09 15:55:00|9084.4|9069.4|9087|9072|9088.4|9073.4|9081.9|9066.9|36
1628524800000|2021-08-09 16:00:00|9087.7|9072.7|9096.4|9081.4|9096.7|9081.7|9086.6|9071.6|58
1628525100000|2021-08-09 16:05:00|9096.9|9081.9|9098.7|9083.7|9107.6|9092.6|9091.7|9076.7|112
1628525400000|2021-08-09 16:10:00|9099.1|9084.1|9097.3|9082.3|9101.1|9086.1|9090.8|9075.8|50
1628525700000|2021-08-09 16:15:00|9097.7|9082.7|9097.6|9082.6|9102.9|9087.9|9091.7|9076.7|40
1628526000000|2021-08-09 16:20:00|9098.1|9083.1|9092.2|9077.2|9098.1|9083.1|9090.7|9075.7|58
1628526300000|2021-08-09 16:25:00|9092.6|9077.6|9093.6|9078.6|9100|9085|9085.7|9070.7|50
1628526600000|2021-08-09 16:30:00|9098.6|9083.6|9097|9082|9100|9085|9095|9080|27
1628526900000|2021-08-09 16:35:00|9093.5|9078.5|9084.3|9069.3|9095.1|9080.1|9082.2|9067.2|64
1628527200000|2021-08-09 16:40:00|9084.7|9069.7|9077.3|9062.3|9085.8|9070.8|9075.8|9060.8|15
1628527500000|2021-08-09 16:45:00|9078.1|9063.1|9068|9053|9078.3|9063.3|9068|9053|37
1628527800000|2021-08-09 16:50:00|9068.3|9053.3|9065|9050|9071.2|9056.2|9063.3|9048.3|33
1628528100000|2021-08-09 16:55:00|9065.5|9050.5|9064.3|9049.3|9072|9057|9061.6|9046.6|40
1628528400000|2021-08-09 17:00:00|9064|9049|9072.1|9057.1|9075.8|9060.8|9062|9047|35
1628528700000|2021-08-09 17:05:00|9072.6|9057.6|9077.1|9062.1|9080.5|9065.5|9070.2|9055.2|25
1628529000000|2021-08-09 17:10:00|9077.5|9062.5|9079.5|9064.5|9080|9065|9077.1|9062.1|32
1628529300000|2021-08-09 17:15:00|9079.1|9064.1|9070.7|9055.7|9079.4|9064.4|9070.6|9055.6|37
1628529600000|2021-08-09 17:20:00|9069.9|9054.9|9073.3|9058.3|9076.6|9061.6|9066.2|9051.2|51
1628529900000|2021-08-09 17:25:00|9073.7|9058.7|9072.4|9057.4|9073.7|9058.7|9066.6|9051.6|40
1628530200000|2021-08-09 17:30:00|9072.3|9057.3|9073.3|9058.3|9073.3|9058.3|9070|9055|16
1628530500000|2021-08-09 17:35:00|9072.9|9057.9|9071.9|9056.9|9074.5|9059.5|9070.5|9055.5|44
1628530800000|2021-08-09 17:40:00|9072.4|9057.4|9073.3|9058.3|9074.4|9059.4|9071.5|9056.5|99
1628531100000|2021-08-09 17:45:00|9072.9|9057.9|9073.6|9058.6|9074.4|9059.4|9072.9|9057.9|56
1628531400000|2021-08-09 17:50:00|9073.5|9058.5|9073.3|9058.3|9074.4|9059.4|9072|9057|21
1628531700000|2021-08-09 17:55:00|9072.9|9057.9|9065.1|9050.1|9073.3|9058.3|9065.1|9050.1|15
1628532000000|2021-08-09 18:00:00|9066|9051|9071.8|9056.8|9073.9|9058.9|9065.6|9050.6|149
1628532300000|2021-08-09 18:05:00|9072.2|9057.2|9085.2|9070.2|9085.7|9070.7|9067.6|9052.6|181
1628532600000|2021-08-09 18:10:00|9084.7|9069.7|9091.2|9076.2|9095|9080|9070.2|9055.2|853
1628532900000|2021-08-09 18:15:00|9091.6|9076.6|9093.9|9078.9|9093.9|9078.9|9087.1|9072.1|115
1628557200000|2021-08-10 01:00:00|9089.1|9074.1|9076.4|9061.4|9092.6|9077.6|9075.9|9060.9|39
1628557500000|2021-08-10 01:05:00|9075.9|9060.9|9076.5|9061.5|9079|9064|9071.5|9056.5|14
1628557800000|2021-08-10 01:10:00|9076|9061|9081.3|9066.3|9083|9068|9073|9058|15
1628558100000|2021-08-10 01:15:00|9081.8|9066.8|9075.3|9060.3|9087.4|9072.4|9070.9|9055.9|35
1628558400000|2021-08-10 01:20:00|9074.5|9059.5|9085.8|9070.8|9087.3|9072.3|9073.8|9058.8|33
1628558700000|2021-08-10 01:25:00|9086.5|9071.5|9095.1|9070.1|9108.9|9077.3|9086.1|9061|26
1628559000000|2021-08-10 01:30:00|9095.5|9070.5|9092.3|9077.3|9095.9|9078.3|9091.8|9070.5|15
1628559300000|2021-08-10 01:35:00|9091.8|9076.8|9091.1|9076.1|9091.8|9076.8|9091.1|9076.1|0
1628559600000|2021-08-10 01:40:00|9090.8|9075.8|9089.6|9074.6|9090.8|9075.8|9083.6|9068.6|4
1628559900000|2021-08-10 01:45:00|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1628560200000|2021-08-10 01:50:00|9105.9|9068.4|9100.6|9075.6|9105.9|9078.1|9085|9065.8|7
1628560500000|2021-08-10 01:55:00|9091|9076|9085|9070|9091|9076|9085|9064.5|20
1628560800000|2021-08-10 02:00:00|9085.1|9070.1|9085.1|9070.1|9089.6|9070.1|9073.1|9058.1|16
1628561100000|2021-08-10 02:05:00|9084.9|9069.9|9095.8|9080.8|9103.4|9082.2|9084.9|9065.4|40
1628561400000|2021-08-10 02:10:00|9095.7|9080.7|9097.3|9082.3|9098.3|9083.3|9095.7|9080.7|26
1628561700000|2021-08-10 02:15:00|9097.8|9082.8|9096.8|9081.8|9097.8|9082.8|9096.8|9081.8|6
1628562000000|2021-08-10 02:20:00|9098|9083|9097.4|9082.4|9098.3|9083.3|9097.3|9082.3|0
1628562300000|2021-08-10 02:25:00|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628562600000|2021-08-10 02:30:00|9096.8|9081.8|9096.9|9081.9|9096.9|9081.9|9096.8|9081.8|1
1628562900000|2021-08-10 02:35:00|9097|9082|9103.8|9088.8|9103.8|9088.8|9097|9082|8
1628563200000|2021-08-10 02:40:00|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|1
1628563500000|2021-08-10 02:45:00|9103.8|9088.8|9100.2|9085.2|9103.8|9088.8|9099.7|9084.7|5
1628563800000|2021-08-10 02:50:00|9100.3|9085.3|9104.3|9089.3|9107.3|9092.3|9100.2|9085.2|22
1628564100000|2021-08-10 02:55:00|9104.7|9089.7|9126.6|9111.6|9126.9|9111.9|9104.7|9089.7|34
1628564400000|2021-08-10 03:00:00|9126.9|9111.9|9142.4|9127.4|9143.9|9128.9|9122.1|9107.1|130
1628564700000|2021-08-10 03:05:00|9140.6|9125.6|9133.2|9118.2|9140.6|9125.6|9128.7|9113.7|2
1628565000000|2021-08-10 03:10:00|9132.7|9117.7|9132.8|9117.8|9133.3|9118.3|9131.2|9116.2|1
1628565300000|2021-08-10 03:15:00|9133.2|9118.2|9133.6|9118.6|9136.3|9121.3|9133.2|9118.2|6
1628565600000|2021-08-10 03:20:00|9133.3|9118.3|9131.8|9116.8|9133.3|9118.3|9126.3|9111.3|5
1628565900000|2021-08-10 03:25:00|9131.4|9116.4|9132.3|9117.3|9133.3|9118.3|9131.3|9116.3|4
1628566200000|2021-08-10 03:30:00|9130.4|9115.4|9141.2|9126.2|9141.2|9126.2|9129.8|9113.1|120
1628566500000|2021-08-10 03:35:00|9141.6|9126.6|9142.1|9127.1|9142.1|9127.1|9141.2|9126.2|15
1628566800000|2021-08-10 03:40:00|9143.8|9128.8|9143.8|9128.8|9144.3|9129.3|9143.8|9128.8|7
1628567100000|2021-08-10 03:45:00|9142.7|9127.7|9145.3|9130.3|9145.3|9130.3|9142.7|9127.7|1
1628567400000|2021-08-10 03:50:00|9145.4|9130.4|9145.3|9130.3|9145.5|9130.5|9145.3|9130.3|0
1628567700000|2021-08-10 03:55:00|9145.4|9130.4|9159.1|9144.1|9159.2|9144.2|9145.4|9130.4|54
1628568000000|2021-08-10 04:00:00|9158.7|9143.7|9158.7|9143.7|9159.1|9144.1|9158.7|9143.7|8
1628568300000|2021-08-10 04:05:00|9159.1|9144.1|9158.7|9143.7|9159.1|9144.1|9158.7|9143.7|2
1628568600000|2021-08-10 04:10:00|9159.1|9144.1|9154.9|9139.9|9159.6|9144.6|9154.9|9139.9|16
1628568900000|2021-08-10 04:15:00|9155.1|9140.1|9159.1|9144.1|9159.1|9144.1|9155.1|9140.1|8
1628569500000|2021-08-10 04:25:00|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|0
1628569800000|2021-08-10 04:30:00|9158.7|9143.7|9157.4|9142.4|9158.7|9143.7|9157.4|9142.4|2
1628570100000|2021-08-10 04:35:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|1
1628570400000|2021-08-10 04:40:00|||||||||3
1628570700000|2021-08-10 04:45:00|9157.4|9142.4|9157.4|9142.4|9158.1|9143.1|9157.1|9142.1|1
1628571000000|2021-08-10 04:50:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|1
1628571300000|2021-08-10 04:55:00|||||||||3
1628571600000|2021-08-10 05:00:00|9158.6|9143.6|9157.8|9142.8|9158.8|9143.8|9157.8|9142.8|34
1628571900000|2021-08-10 05:05:00|9158.6|9143.6|9157.4|9142.4|9158.8|9143.8|9157.4|9142.4|22
1628572200000|2021-08-10 05:10:00|9157.8|9142.8|9159.1|9144.1|9159.1|9144.1|9157.8|9142.8|10
1628572500000|2021-08-10 05:15:00|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|10
1628572800000|2021-08-10 05:20:00|9158.7|9143.7|9158.8|9143.8|9159.1|9144.1|9158.7|9143.7|2
1628573100000|2021-08-10 05:25:00|9158.7|9143.7|9160.8|9145.8|9162.9|9147.9|9158.7|9143.7|7
1628573400000|2021-08-10 05:30:00|9160.9|9145.9|9160.8|9145.8|9160.9|9145.9|9160.7|9145.7|0
1628573700000|2021-08-10 05:35:00|9161.2|9146.2|9161.3|9146.3|9161.3|9146.3|9161.2|9146.2|0
1628574000000|2021-08-10 05:40:00|9161.8|9146.8|9173.8|9158.8|9173.8|9158.8|9161.8|9146.8|54
1628574300000|2021-08-10 05:45:00|9173.9|9158.9|9171.6|9156.6|9178.6|9163.6|9171.6|9156.6|30
1628574600000|2021-08-10 05:50:00|9171.7|9156.7|9170.3|9155.3|9171.7|9156.7|9166.8|9151.8|8
1628574900000|2021-08-10 05:55:00|9170.8|9155.8|9168.3|9153.3|9170.8|9155.8|9167.9|9152.9|1
1628575200000|2021-08-10 06:00:00|9168.4|9153.4|9171.3|9156.3|9172.8|9157.8|9168.4|9153.4|5
1628575500000|2021-08-10 06:05:00|9171.8|9156.8|9171.3|9156.3|9172.8|9157.8|9170.3|9155.3|75
1628575800000|2021-08-10 06:10:00|9170.9|9155.9|9171.8|9156.8|9171.8|9156.8|9166.4|9151.4|8
1628576100000|2021-08-10 06:15:00|9172.3|9157.3|9172.4|9157.4|9173.3|9158.3|9170.8|9155.8|0
1628576400000|2021-08-10 06:20:00|9170.7|9155.7|9162.5|9147.5|9170.7|9155.7|9156.9|9141.9|25
1628576700000|2021-08-10 06:25:00|9161.4|9146.4|9143.2|9128.2|9162.1|9146.8|9143.2|9123.5|49
1628577000000|2021-08-10 06:30:00|9141.7|9126.7|9142.6|9127.6|9142.6|9127.6|9141.1|9126.1|5
1628577300000|2021-08-10 06:35:00|9143.1|9128.1|9141.6|9126.6|9150.3|9135.3|9141.1|9126.1|22
1628577600000|2021-08-10 06:40:00|9140.5|9125.5|9143.1|9128.1|9143.1|9128.1|9136.6|9121.6|2
1628577900000|2021-08-10 06:45:00|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.1|9128.1|0
1628578200000|2021-08-10 06:50:00|9144|9129|9143.7|9128.7|9151.1|9136.1|9143.7|9128.7|12
1628578500000|2021-08-10 06:55:00|9144.1|9129.1|9148.6|9133.6|9148.6|9133.6|9143.6|9128.6|6
1628578800000|2021-08-10 07:00:00|9149.1|9134.1|9150.1|9135.1|9150.6|9135.6|9147.1|9132.1|7
1628579100000|2021-08-10 07:05:00|9149.7|9134.7|9151.2|9136.2|9151.2|9136.2|9149.1|9134.1|0
1628579400000|2021-08-10 07:10:00|9151.7|9136.7|9148.2|9133.2|9153.7|9138.7|9146.7|9131.7|18
1628579700000|2021-08-10 07:15:00|9148.7|9133.7|9157.8|9142.8|9159.3|9144.3|9140.3|9125.3|55
1628580000000|2021-08-10 07:20:00|9160.8|9145.8|9159.2|9144.2|9160.8|9145.8|9150.7|9135.7|27
1628580300000|2021-08-10 07:25:00|9158.4|9143.4|9150.8|9135.8|9160.7|9145.7|9148.7|9133.7|31
1628580600000|2021-08-10 07:30:00|9150.3|9135.3|9151.3|9136.3|9151.3|9136.3|9150.3|9135.3|17
1628580900000|2021-08-10 07:35:00|9148.3|9133.3|9147.3|9132.3|9148.3|9133.3|9147.3|9132.3|3
1628581200000|2021-08-10 07:40:00|9146.7|9131.7|9143.3|9128.3|9146.7|9131.7|9142.3|9127.3|5
1628581500000|2021-08-10 07:45:00|9143.7|9128.7|9148.3|9133.3|9148.3|9133.3|9143.7|9128.7|13
1628581800000|2021-08-10 07:50:00|9147.9|9132.9|9152.3|9137.3|9152.3|9137.3|9147.3|9132.3|21
1628582100000|2021-08-10 07:55:00|9151.8|9136.8|9151.9|9136.9|9152.9|9137.9|9151.8|9136.8|19
1628582400000|2021-08-10 08:00:00|9152.4|9137.4|9155.4|9140.4|9156.9|9141.9|9152.4|9137.4|5
1628582700000|2021-08-10 08:05:00|9155.8|9140.8|9158.9|9143.9|9160|9145|9150.4|9135.4|8
1628583000000|2021-08-10 08:10:00|9159.9|9144.9|9164.1|9149.1|9164.1|9149.1|9159.9|9144.9|4
1628583300000|2021-08-10 08:15:00|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|9163.2|9148.2|7
1628583600000|2021-08-10 08:20:00|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|16
1628583900000|2021-08-10 08:25:00|9171.1|9156.1|9165.7|9150.7|9171.1|9156.1|9165.2|9150.2|20
1628584200000|2021-08-10 08:30:00|9160.7|9145.7|9162.2|9147.2|9163.7|9148.7|9158.7|9143.7|9
1628584500000|2021-08-10 08:35:00|9161.2|9146.2|9159.2|9144.2|9161.2|9146.2|9159.2|9144.2|0
1628584800000|2021-08-10 08:40:00|9159.6|9144.6|9156.2|9141.2|9159.7|9144.7|9155.7|9140.7|23
1628585100000|2021-08-10 08:45:00|9156.7|9141.7|9161.7|9146.7|9161.7|9146.7|9156.7|9141.7|12
1628585400000|2021-08-10 08:50:00|9162.7|9147.7|9165.7|9150.7|9165.7|9150.7|9158.2|9143.2|9
1628585700000|2021-08-10 08:55:00|9165.3|9150.3|9165.7|9150.7|9165.7|9150.7|9164.2|9149.2|7
1628586000000|2021-08-10 09:00:00|9164.7|9149.7|9161.7|9146.7|9164.7|9149.7|9161.7|9146.7|2
1628586300000|2021-08-10 09:05:00|9160.7|9145.7|9166.2|9151.2|9166.7|9151.7|9160.2|9145.2|16
1628586600000|2021-08-10 09:10:00|9166.7|9151.7|9160.6|9145.6|9166.7|9151.7|9160.6|9145.6|12
1628586900000|2021-08-10 09:15:00|9160.2|9145.2|9160.6|9145.6|9160.6|9145.6|9160.1|9145.1|2
1628587200000|2021-08-10 09:20:00|9160.2|9145.2|9160.1|9145.1|9160.2|9145.2|9160.1|9145.1|0
1628587500000|2021-08-10 09:25:00|9163.7|9148.7|9151.6|9136.6|9163.7|9148.7|9151.1|9136.1|15
1628587800000|2021-08-10 09:30:00|9151.1|9136.1|9134.7|9119.7|9151.6|9136.6|9134.7|9119.7|40
1628588100000|2021-08-10 09:35:00|9135.2|9120.2|9137.7|9122.7|9141.1|9126.1|9134.6|9119.6|29
1628588400000|2021-08-10 09:40:00|9136.6|9121.6|9144.1|9129.1|9146.1|9131.1|9135.1|9120.1|11
1628588700000|2021-08-10 09:45:00|9144.6|9129.6|9139.3|9124.3|9144.6|9129.6|9139.3|9124.3|15
1628589000000|2021-08-10 09:50:00|9138.9|9123.9|9144.7|9129.7|9144.7|9129.7|9138.2|9123.2|50
1628589300000|2021-08-10 09:55:00|9145.2|9130.2|9152.2|9137.2|9152.7|9137.7|9145.2|9130.2|3
1628589600000|2021-08-10 10:00:00|9150.2|9135.2|9146.2|9131.2|9151.2|9136.2|9144.2|9129.2|20
1628589900000|2021-08-10 10:05:00|9145.7|9130.7|9150.2|9135.2|9151.4|9136.4|9145.7|9130.7|5
1628590200000|2021-08-10 10:10:00|9151.7|9136.7|9152.7|9137.7|9153.2|9138.2|9150.6|9135.6|3
1628590500000|2021-08-10 10:15:00|9153.2|9138.2|9148.9|9133.9|9153.2|9138.2|9146.4|9131.4|7
1628590800000|2021-08-10 10:20:00|9149.3|9134.3|9148.9|9133.9|9149.3|9134.3|9148.9|9133.9|0
1628591100000|2021-08-10 10:25:00|9151.4|9136.4|9159.4|9144.4|9159.4|9144.4|9151.4|9136.4|21
1628591400000|2021-08-10 10:30:00|9160.4|9145.4|9154.4|9139.4|9160.4|9145.4|9154.4|9139.4|14
1628591700000|2021-08-10 10:35:00|9153.4|9138.4|9157.4|9142.4|9157.4|9142.4|9153|9138|3
1628592000000|2021-08-10 10:40:00|9157|9142|9158.4|9143.4|9158.4|9143.4|9153.4|9138.4|19
1628592300000|2021-08-10 10:45:00|9161.9|9146.9|9168.4|9153.4|9169.9|9154.9|9161.9|9146.9|33
1628592600000|2021-08-10 10:50:00|9168|9153|9169.4|9154.4|9169.4|9154.4|9166.9|9151.9|11
1628592900000|2021-08-10 10:55:00|9170.4|9155.4|9170.4|9155.4|9173.4|9158.4|9170.4|9155.4|4
1628593200000|2021-08-10 11:00:00|9170.9|9155.9|9169.4|9154.4|9170.9|9155.9|9168.9|9153.9|8
1628593500000|2021-08-10 11:05:00|9169.9|9154.9|9169.9|9154.9|9172.3|9157.3|9167.5|9152.5|6
1628593800000|2021-08-10 11:10:00|9170.3|9155.3|9170.4|9155.4|9170.4|9155.4|9170.3|9155.3|0
1628594100000|2021-08-10 11:15:00|9171.4|9156.4|9173.4|9158.4|9174.4|9159.4|9170.9|9155.9|16
1628594400000|2021-08-10 11:20:00|9173.8|9158.8|9175.9|9160.9|9177.8|9162.8|9173.5|9158.5|16
1628594700000|2021-08-10 11:25:00|9175.5|9160.5|9171.4|9156.4|9175.5|9160.5|9171.4|9156.4|4
1628595000000|2021-08-10 11:30:00|9170.6|9155.6|9172.9|9157.9|9172.9|9157.9|9170.4|9155.4|0
1628595300000|2021-08-10 11:35:00|9170.9|9155.9|9170.4|9155.4|9170.9|9155.9|9169.9|9154.9|6
1628595600000|2021-08-10 11:40:00|9168.9|9153.9|9166.5|9151.5|9168.9|9153.9|9162|9147|21
1628595900000|2021-08-10 11:45:00|9168.5|9153.5|9173.5|9158.5|9173.6|9158.6|9167.4|9152.4|6
1628596200000|2021-08-10 11:50:00|9173.1|9158.1|9173.1|9158.1|9173.5|9158.5|9172.6|9157.6|1
1628596500000|2021-08-10 11:55:00|9173.5|9158.5|9176.8|9161.8|9176.8|9161.8|9172.8|9157.8|18
1628596800000|2021-08-10 12:00:00|9177.3|9162.3|9215.6|9200.6|9219.9|9204.9|9177.3|9162.3|657
1628597100000|2021-08-10 12:05:00|9219|9204|9222.3|9207.3|9224.9|9209.9|9214.2|9199.2|328
1628597400000|2021-08-10 12:10:00|9222|9207|9226.5|9211.5|9230.5|9215.5|9221.6|9206.6|235
1628597700000|2021-08-10 12:15:00|9225.7|9210.7|9229.1|9214.1|9229.1|9214.1|9223.1|9208.1|134
1628598000000|2021-08-10 12:20:00|9228.7|9213.7|9226.8|9211.8|9230.7|9215.7|9223.1|9208.1|120
1628598300000|2021-08-10 12:25:00|9227.2|9212.2|9234.6|9219.6|9234.6|9219.6|9224.6|9209.6|188
1628598600000|2021-08-10 12:30:00|9235|9220|9235.3|9220.3|9239.7|9224.7|9231.6|9216.6|131
1628598900000|2021-08-10 12:35:00|9234.9|9219.9|9232.5|9217.5|9236.8|9221.8|9231.6|9216.6|96
1628599200000|2021-08-10 12:40:00|9232|9217|9222.2|9207.2|9232|9217|9217.5|9202.5|72
1628599500000|2021-08-10 12:45:00|9222|9207|9227.9|9212.9|9227.9|9212.9|9219.5|9204.5|46
1628599800000|2021-08-10 12:50:00|9227.5|9212.5|9232|9217|9236|9221|9226.5|9211.5|90
1628600100000|2021-08-10 12:55:00|9232.4|9217.4|9236.9|9221.9|9236.9|9221.9|9232.4|9217.4|48
1628600400000|2021-08-10 13:00:00|9237.3|9222.3|9227.3|9212.3|9237.5|9222.5|9225.3|9210.3|135
1628600700000|2021-08-10 13:05:00|9225.8|9210.8|9233.4|9218.4|9233.6|9218.6|9225.8|9210.8|38
1628601000000|2021-08-10 13:10:00|9232.6|9217.6|9222.3|9207.3|9233.9|9218.9|9219.4|9204.4|129
1628601300000|2021-08-10 13:15:00|9222.4|9207.4|9223|9208|9223.3|9208.3|9216.5|9201.5|83
1628601600000|2021-08-10 13:20:00|9219.4|9204.4|9216|9201|9220.3|9205.3|9209|9194|155
1628601900000|2021-08-10 13:25:00|9215.3|9200.3|9218.5|9203.5|9219.9|9204.9|9205.5|9190.5|51
1628602200000|2021-08-10 13:30:00|9219|9204|9214.9|9199.9|9223.4|9208.4|9206.4|9191.4|129
1628602500000|2021-08-10 13:35:00|9215.3|9200.3|9218.5|9203.5|9229.4|9214.4|9213.6|9198.6|97
1628602800000|2021-08-10 13:40:00|9218.1|9203.1|9221.3|9206.3|9228.6|9213.6|9218|9203|72
1628603100000|2021-08-10 13:45:00|9221|9206|9220.1|9205.1|9221.8|9206.8|9211.6|9196.6|114
1628603400000|2021-08-10 13:50:00|9220.6|9205.6|9224.8|9209.8|9227.7|9212.7|9216.3|9201.3|99
1628603700000|2021-08-10 13:55:00|9225|9210|9231.5|9216.5|9232|9217|9224.8|9209.8|86
1628604000000|2021-08-10 14:00:00|9231.1|9216.1|9222.6|9207.6|9232.5|9217.5|9221.1|9206.1|140
1628604300000|2021-08-10 14:05:00|9221.8|9206.8|9226.5|9211.5|9227.8|9212.8|9220.6|9205.6|58
1628604600000|2021-08-10 14:10:00|9225.7|9210.7|9219.3|9204.3|9227.3|9212.3|9216.3|9201.3|59
1628604900000|2021-08-10 14:15:00|9219|9204|9227.2|9212.2|9227.2|9212.2|9214.8|9199.8|63
1628605200000|2021-08-10 14:20:00|9226.8|9211.8|9226.8|9211.8|9228.2|9213.2|9225.3|9210.3|47
1628605500000|2021-08-10 14:25:00|9226.5|9211.5|9219.9|9204.9|9227.2|9212.2|9218.9|9203.9|76
1628605800000|2021-08-10 14:30:00|9220.3|9205.3|9229.7|9214.7|9229.7|9214.7|9220.3|9205.3|94
1628606100000|2021-08-10 14:35:00|9229.3|9214.3|9209.9|9194.9|9231.7|9216.7|9207.4|9192.4|166
1628606400000|2021-08-10 14:40:00|9208.9|9193.9|9196.9|9181.9|9216.2|9201.2|9185.1|9170.1|176
1628606700000|2021-08-10 14:45:00|9197.4|9182.4|9190.6|9175.6|9200.8|9185.8|9187.8|9172.8|94
1628607000000|2021-08-10 14:50:00|9190.4|9175.4|9181.1|9166.1|9196.6|9181.6|9179.4|9164.4|79
1628607300000|2021-08-10 14:55:00|9181.4|9166.4|9205.9|9190.9|9205.9|9190.9|9180.4|9165.4|107
1628607600000|2021-08-10 15:00:00|9203.2|9188.2|9204.7|9189.7|9210.9|9195.9|9197.2|9182.2|119
1628607900000|2021-08-10 15:05:00|9203.9|9188.9|9194.6|9179.6|9206.5|9191.5|9194.6|9179.6|54
1628608200000|2021-08-10 15:10:00|9194.1|9179.1|9196.7|9181.7|9197.7|9182.7|9194.1|9179.1|64
1628608500000|2021-08-10 15:15:00|9196.3|9181.3|9201|9186|9203.2|9188.2|9196.2|9181.2|147
1628608800000|2021-08-10 15:20:00|9200.8|9185.8|9207.8|9192.8|9210.5|9195.5|9199|9184|82
1628609100000|2021-08-10 15:25:00|9207.4|9192.4|9188.8|9173.8|9210|9195|9188.6|9173.6|73
1628609400000|2021-08-10 15:30:00|9188.4|9173.4|9189.3|9174.3|9192.1|9177.1|9188.3|9173.3|50
1628609700000|2021-08-10 15:35:00|9190|9175|9192.3|9177.3|9201.1|9186.1|9189.8|9174.8|88
1628610000000|2021-08-10 15:40:00|9192.6|9177.6|9197.8|9182.8|9199.6|9184.6|9192.1|9177.1|25
1628610300000|2021-08-10 15:45:00|9198.1|9183.1|9196.6|9181.6|9204.6|9189.6|9194|9179|44
1628610600000|2021-08-10 15:50:00|9198|9183|9207.4|9192.4|9208.8|9193.8|9198|9183|234
1628610900000|2021-08-10 15:55:00|9207.9|9192.9|9210.7|9195.7|9211.3|9196.3|9207.4|9192.4|30
1628611200000|2021-08-10 16:00:00|9211.1|9196.1|9212.6|9197.6|9212.6|9197.6|9208.3|9193.3|84
1628611500000|2021-08-10 16:05:00|9210.7|9195.7|9216.6|9201.6|9217.6|9202.6|9210.3|9195.3|153
1628611800000|2021-08-10 16:10:00|9217.3|9202.3|9216.6|9201.6|9218.2|9203.2|9211.6|9196.6|99
1628612100000|2021-08-10 16:15:00|9217|9202|9222.8|9207.8|9224.8|9209.8|9216.6|9201.6|133
1628612400000|2021-08-10 16:20:00|9222.5|9207.5|9223.7|9208.7|9224.5|9209.5|9221.6|9206.6|86
1628612700000|2021-08-10 16:25:00|9223.8|9208.8|9228.7|9213.7|9230.2|9215.2|9223.6|9208.6|153
1628613000000|2021-08-10 16:30:00|9229.1|9214.1|9225.7|9210.7|9234.9|9219.9|9225.1|9210.1|239
1628613300000|2021-08-10 16:35:00|9226.2|9211.2|9229|9214|9232.2|9217.2|9226.2|9211.2|56
1628613600000|2021-08-10 16:40:00|9229.8|9214.8|9229|9214|9229.9|9214.9|9224.5|9209.5|46
1628613900000|2021-08-10 16:45:00|9229.4|9214.4|9228.5|9213.5|9232.4|9217.4|9224|9209|94
1628614200000|2021-08-10 16:50:00|9228.9|9213.9|9226.4|9211.4|9230.3|9215.3|9225.9|9210.9|37
1628614500000|2021-08-10 16:55:00|9226.8|9211.8|9225|9210|9231.2|9216.2|9224.2|9209.2|136
1628614800000|2021-08-10 17:00:00|9224.5|9209.5|9226.7|9211.7|9229|9214|9223.3|9208.3|30
1628615100000|2021-08-10 17:05:00|9227.2|9212.2|9222.1|9207.1|9229.4|9214.4|9220.7|9205.7|46
1628615400000|2021-08-10 17:10:00|9222.6|9207.6|9221.3|9206.3|9223|9208|9220.7|9205.7|8
1628615700000|2021-08-10 17:15:00|9220.6|9205.6|9224.7|9209.7|9226.2|9211.2|9215.7|9200.7|46
1628616000000|2021-08-10 17:20:00|9223.3|9208.3|9225.6|9210.6|9226.2|9211.2|9221.3|9206.3|63
1628616300000|2021-08-10 17:25:00|9226|9211|9222.5|9207.5|9226.1|9211.1|9220.3|9205.3|34
1628616600000|2021-08-10 17:30:00|9221.9|9206.9|9225.8|9210.8|9225.9|9210.9|9221.9|9206.9|151
1628616900000|2021-08-10 17:35:00|9226.1|9211.1|9228.6|9213.6|9231.9|9216.9|9226.1|9211.1|50
1628617200000|2021-08-10 17:40:00|9229|9214|9224.5|9209.5|9229.9|9214.9|9224|9209|105
1628617500000|2021-08-10 17:45:00|9222.1|9207.1|9225.3|9210.3|9225.6|9210.6|9219.6|9204.6|83
1628617800000|2021-08-10 17:50:00|9225.1|9210.1|9227.6|9212.6|9229.3|9214.3|9223.6|9208.6|180
1628618100000|2021-08-10 17:55:00|9229|9214|9232.4|9217.4|9233.2|9218.2|9229|9214|612
1628618400000|2021-08-10 18:00:00|9232.8|9217.8|9228.4|9213.4|9234.6|9219.6|9226.5|9211.5|567
1628618700000|2021-08-10 18:05:00|9228.8|9213.8|9227.4|9212.4|9230.4|9215.4|9225.4|9210.4|255
1628619000000|2021-08-10 18:10:00|9227.5|9212.5|9228.2|9213.2|9231.1|9216.1|9220.7|9205.7|997
1628619300000|2021-08-10 18:15:00|9225.9|9210.9|9227.9|9212.9|9232.2|9217.2|9223.3|9208.3|421
1628643600000|2021-08-11 01:00:00|9198|9173|9200.3|9185.3|9207.7|9192.7|9193.7|9173|64
1628643900000|2021-08-11 01:05:00|9201.8|9186.8|9202.3|9187.3|9203.8|9188.8|9197.8|9182.8|17
1628644200000|2021-08-11 01:10:00|9202.7|9187.7|9201.8|9186.8|9205.3|9190.3|9200.8|9185.8|14
1628644500000|2021-08-11 01:15:00|9201.3|9186.3|9213.8|9198.8|9214.3|9199.3|9201.3|9186.3|17
1628644800000|2021-08-11 01:20:00|9213.6|9198.6|9213.3|9198.3|9213.6|9198.6|9210.8|9195.8|5
1628645100000|2021-08-11 01:25:00|9213.5|9198.5|9209.3|9194.3|9216.8|9201.8|9208.3|9193.3|12
1628645400000|2021-08-11 01:30:00|9210.1|9195.1|9214.8|9199.8|9214.8|9199.8|9210.1|9195.1|3
1628645700000|2021-08-11 01:35:00|9215.1|9200.1|9213.8|9198.8|9217.3|9202.3|9213.8|9198.8|12
1628646000000|2021-08-11 01:40:00|9213.9|9198.9|9212.8|9197.8|9213.9|9198.9|9212.8|9197.8|4
1628646300000|2021-08-11 01:45:00|9213.8|9198.8|9215.3|9200.3|9215.8|9200.8|9213.8|9198.8|4
1628646600000|2021-08-11 01:50:00|9215.2|9200.2|9215.3|9200.3|9215.3|9200.3|9214.8|9199.8|4
1628646900000|2021-08-11 01:55:00|9216.5|9201.5|9217.3|9202.3|9217.3|9202.3|9215.8|9200.8|1
1628647200000|2021-08-11 02:00:00|9216.8|9201.8|9215.8|9200.8|9217.3|9202.3|9215.8|9200.8|8
1628647500000|2021-08-11 02:05:00|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|2
1628647800000|2021-08-11 02:10:00|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9215.3|9200.3|7
1628648100000|2021-08-11 02:15:00|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|3
1628648400000|2021-08-11 02:20:00|9217.3|9202.3|9215.7|9200.7|9217.3|9202.3|9215.7|9200.7|4
1628648700000|2021-08-11 02:25:00|9215.6|9200.6|9212.2|9197.2|9215.6|9200.6|9211.8|9196.8|4
1628649000000|2021-08-11 02:30:00|9212.3|9197.3|9207.8|9192.8|9212.3|9197.3|9206.8|9191.8|6
1628649300000|2021-08-11 02:35:00|9208.2|9193.2|9203.2|9188.2|9210.2|9195.2|9198.9|9183.9|11
1628649600000|2021-08-11 02:40:00|9200.1|9185.1|9188.5|9173.5|9203.2|9188.2|9188.5|9173.5|33
1628649900000|2021-08-11 02:45:00|9189|9174|9187|9172|9193|9178|9187|9172|18
1628650200000|2021-08-11 02:50:00|9185|9170|9183|9168|9185.5|9170.5|9181.5|9166.5|26
1628650500000|2021-08-11 02:55:00|9182.2|9167.2|9183|9168|9183.5|9168.5|9181.1|9166.1|25
1628650800000|2021-08-11 03:00:00|9182.5|9167.5|9192.9|9177.9|9192.9|9177.9|9182.5|9167.5|8
1628651100000|2021-08-11 03:05:00|9196.9|9181.9|9197.8|9182.8|9199.8|9184.8|9194.9|9179.9|24
1628651400000|2021-08-11 03:10:00|9198.3|9183.3|9204.9|9189.9|9205.3|9190.3|9198.3|9183.3|9
1628651700000|2021-08-11 03:15:00|9204.4|9189.4|9199.4|9184.4|9204.4|9189.4|9199.4|9184.4|5
1628652000000|2021-08-11 03:20:00|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|1
1628652300000|2021-08-11 03:25:00|9200.4|9185.4|9204.9|9189.9|9205|9190|9200.4|9185.4|8
1628652600000|2021-08-11 03:30:00|9204.4|9189.4|9204.3|9189.3|9207.4|9192.4|9203.9|9188.9|2
1628652900000|2021-08-11 03:35:00|9203.4|9188.4|9201.5|9186.5|9203.4|9188.4|9201|9186|7
1628653200000|2021-08-11 03:40:00|9203.7|9188.7|9202.7|9187.7|9205.2|9190.2|9201.3|9186.3|6
1628653500000|2021-08-11 03:45:00|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|0
1628653800000|2021-08-11 03:50:00|9197.3|9182.3|9196|9181|9201.8|9186.8|9196|9181|27
1628654100000|2021-08-11 03:55:00|9196.5|9181.5|9196|9181|9196.5|9181.5|9196|9181|3
1628654400000|2021-08-11 04:00:00|9196.5|9181.5|9196|9181|9196.5|9181.5|9196|9181|6
1628654700000|2021-08-11 04:05:00|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196|9181|7
1628655000000|2021-08-11 04:10:00|9196|9181|9196|9181|9196|9181|9196|9181|3
1628655300000|2021-08-11 04:15:00|9196.5|9181.5|9197|9182|9197|9182|9196.5|9181.5|1
1628656200000|2021-08-11 04:30:00|||||||||2
1628656500000|2021-08-11 04:35:00|9200.6|9185.6|9203.1|9188.1|9203.6|9188.6|9200.6|9185.6|4
1628656800000|2021-08-11 04:40:00|9202.6|9187.6|9206.6|9191.6|9206.6|9191.6|9202.6|9187.6|31
1628657100000|2021-08-11 04:45:00|9208.1|9193.1|9210.6|9195.6|9210.6|9195.6|9208.1|9193.1|4
1628657700000|2021-08-11 04:55:00|9211.4|9196.4|9212|9197|9212|9197|9211.4|9196.4|1
1628658600000|2021-08-11 05:10:00|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1628659200000|2021-08-11 05:20:00|9212.1|9197.1|9205|9190|9212.1|9197.1|9196|9181|3
1628659500000|2021-08-11 05:25:00|9205.1|9190.1|9201.8|9186.8|9205.6|9190.6|9196.5|9181.5|15
1628659800000|2021-08-11 05:30:00|9201.6|9186.6|9202.5|9187.5|9202.5|9187.5|9201.6|9186.6|1
1628660100000|2021-08-11 05:35:00|9203|9188|9213|9198|9216.4|9201.4|9203|9188|10
1628660400000|2021-08-11 05:40:00|9213.4|9198.4|9206.5|9191.5|9213.5|9198.5|9206|9191|1
1628660700000|2021-08-11 05:45:00|9206|9191|9204|9189|9206|9191|9203.6|9188.6|0
1628661000000|2021-08-11 05:50:00|9203.6|9188.6|9217.2|9202.2|9217.2|9202.2|9203.6|9188.6|38
1628661300000|2021-08-11 05:55:00|9216.7|9201.7|9213.6|9198.6|9216.7|9201.7|9209.6|9194.6|10
1628661600000|2021-08-11 06:00:00|9216|9201|9213.1|9198.1|9216.1|9201.1|9213.1|9198.1|43
1628661900000|2021-08-11 06:05:00|9214|9199|9217.1|9202.1|9220.2|9205.2|9213.6|9198.6|13
1628662200000|2021-08-11 06:10:00|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1628662500000|2021-08-11 06:15:00|9218.6|9203.6|9216|9201|9222.8|9207.8|9216|9201|36
1628662800000|2021-08-11 06:20:00|9215.5|9200.5|9217|9202|9221|9206|9215.1|9200.1|4
1628663100000|2021-08-11 06:25:00|9216.9|9201.9|9215|9200|9216.9|9201.9|9214.5|9199.5|3
1628663400000|2021-08-11 06:30:00|9215.4|9200.4|9222.8|9207.8|9222.8|9207.8|9215.1|9200.1|30
1628663700000|2021-08-11 06:35:00|9222|9207|9219.3|9204.3|9222.3|9207.3|9214.3|9199.3|11
1628664000000|2021-08-11 06:40:00|9221.3|9206.3|9215|9200|9221.3|9206.3|9215|9200|10
1628664300000|2021-08-11 06:45:00|9214.5|9199.5|9217|9202|9217|9202|9207.5|9192.5|28
1628664600000|2021-08-11 06:50:00|9217.5|9202.5|9212.5|9197.5|9219|9204|9212.2|9197.2|15
1628664900000|2021-08-11 06:55:00|9214.2|9199.2|9214.9|9199.9|9216|9201|9212.4|9197.4|7
1628665200000|2021-08-11 07:00:00|9214.4|9199.4|9217.9|9202.9|9217.9|9202.9|9214.4|9199.4|4
1628665500000|2021-08-11 07:05:00|9217.5|9202.5|9220.4|9205.4|9220.4|9205.4|9215.4|9200.4|4
1628665800000|2021-08-11 07:10:00|9220|9205|9221.3|9206.3|9222.4|9207.4|9219.9|9204.9|26
1628666100000|2021-08-11 07:15:00|9221.4|9206.4|9224.6|9209.6|9224.6|9209.6|9221.4|9206.4|19
1628666400000|2021-08-11 07:20:00|9223.6|9208.6|9220.6|9205.6|9224.1|9209.1|9220.1|9205.1|13
1628666700000|2021-08-11 07:25:00|9220.1|9205.1|9220.1|9205.1|9223.3|9208.3|9219.7|9204.7|6
1628667000000|2021-08-11 07:30:00|9219.7|9204.7|9220.1|9205.1|9220.1|9205.1|9219.7|9204.7|0
1628667300000|2021-08-11 07:35:00|9219.6|9204.6|9215.1|9200.1|9219.6|9204.6|9215.1|9200.1|1
1628667600000|2021-08-11 07:40:00|9222.1|9207.1|9218.6|9203.6|9223.1|9208.1|9218.6|9203.6|16
1628667900000|2021-08-11 07:45:00|9218.8|9203.8|9218.3|9203.3|9220.3|9205.3|9218.3|9203.3|6
1628668200000|2021-08-11 07:50:00|9219.3|9204.3|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|1
1628668500000|2021-08-11 07:55:00|9219.4|9204.4|9223.3|9208.3|9223.9|9208.9|9219.3|9204.3|4
1628668800000|2021-08-11 08:00:00|9223.1|9208.1|9221.3|9206.3|9223.1|9208.1|9221.3|9206.3|1
1628669400000|2021-08-11 08:10:00|9220.9|9205.9|9218.3|9203.3|9220.9|9205.9|9218.3|9203.3|0
1628669700000|2021-08-11 08:15:00|9218.7|9203.7|9220.3|9205.3|9220.7|9205.7|9218.4|9203.4|7
1628670000000|2021-08-11 08:20:00|9219.6|9204.6|9213.6|9198.6|9219.6|9204.6|9212.9|9197.9|38
1628670300000|2021-08-11 08:25:00|9213.4|9198.4|9215.4|9200.4|9215.4|9200.4|9213.4|9198.4|0
1628670600000|2021-08-11 08:30:00|9215.1|9200.1|9216.4|9201.4|9217.4|9202.4|9214.9|9199.9|3
1628670900000|2021-08-11 08:35:00|9216.1|9201.1|9216.9|9201.9|9216.9|9201.9|9215.4|9200.4|7
1628671500000|2021-08-11 08:45:00|9216.4|9201.4|9216.4|9201.4|9216.9|9201.9|9216.4|9201.4|6
1628671800000|2021-08-11 08:50:00|9215.9|9200.9|9212.1|9197.1|9215.9|9200.9|9211.2|9196.2|5
1628672100000|2021-08-11 08:55:00|9211.7|9196.7|9212.3|9197.3|9212.3|9197.3|9211.7|9196.7|1
1628672400000|2021-08-11 09:00:00|9211.9|9196.9|9209.9|9194.9|9211.9|9196.9|9203.4|9188.4|14
1628672700000|2021-08-11 09:05:00|9210.7|9195.7|9213.3|9198.3|9213.9|9198.9|9207.4|9192.4|22
1628673300000|2021-08-11 09:15:00|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.3|9197.3|0
1628673600000|2021-08-11 09:20:00|9214.4|9199.4|9213.8|9198.8|9219.7|9204.7|9213.8|9198.8|13
1628673900000|2021-08-11 09:25:00|9213.3|9198.3|9215.9|9200.9|9215.9|9200.9|9211.9|9196.9|5
1628674200000|2021-08-11 09:30:00|9215.5|9200.5|9218.8|9203.8|9218.9|9203.9|9215.4|9200.4|2
1628674500000|2021-08-11 09:35:00|9218.3|9203.3|9217.3|9202.3|9222.7|9207.7|9216.8|9201.8|9
1628674800000|2021-08-11 09:40:00|9216.8|9201.8|9216.3|9201.3|9218.3|9203.3|9215.8|9200.8|7
1628675100000|2021-08-11 09:45:00|9215.8|9200.8|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|0
1628675400000|2021-08-11 09:50:00|9214.8|9199.8|9213.3|9198.3|9214.8|9199.8|9213.3|9198.3|1
1628675700000|2021-08-11 09:55:00|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1628676000000|2021-08-11 10:00:00|9212.8|9197.8|9213.3|9198.3|9213.3|9198.3|9212.8|9197.8|2
1628676600000|2021-08-11 10:10:00|9212.9|9197.9|9205.2|9190.2|9212.9|9197.9|9204.2|9189.2|13
1628676900000|2021-08-11 10:15:00|9202.7|9187.7|9193.2|9178.2|9202.7|9187.7|9193.2|9178.2|20
1628677200000|2021-08-11 10:20:00|9191.7|9176.7|9199.6|9184.6|9199.6|9184.6|9187.6|9172.6|14
1628677500000|2021-08-11 10:25:00|9198.6|9183.6|9197.8|9182.8|9198.6|9183.6|9189.3|9174.3|35
1628677800000|2021-08-11 10:30:00|9193.7|9178.7|9196.6|9181.6|9201.3|9186.3|9192.2|9177.2|25
1628678100000|2021-08-11 10:35:00|9197|9182|9197.1|9182.1|9198.6|9183.6|9192.4|9177.4|5
1628678400000|2021-08-11 10:40:00|9196.9|9181.9|9197.6|9182.6|9199.1|9184.1|9196.6|9181.6|4
1628678700000|2021-08-11 10:45:00|9196.8|9181.8|9195.4|9180.4|9196.8|9181.8|9192.9|9177.9|28
1628679000000|2021-08-11 10:50:00|9195.9|9180.9|9196.7|9181.7|9196.7|9181.7|9195.4|9180.4|37
1628679300000|2021-08-11 10:55:00|9197.2|9182.2|9195.1|9180.1|9197.2|9182.2|9192.3|9177.3|8
1628679600000|2021-08-11 11:00:00|9194.8|9179.8|9198.6|9183.6|9199.1|9184.1|9194.3|9179.3|36
1628679900000|2021-08-11 11:05:00|9199.1|9184.1|9197.1|9182.1|9200|9185|9194.1|9179.1|27
1628680200000|2021-08-11 11:10:00|9196.7|9181.7|9200.5|9185.5|9200.5|9185.5|9196.1|9181.1|13
1628680500000|2021-08-11 11:15:00|9201|9186|9210.6|9195.6|9213.6|9198.6|9201|9186|33
1628680800000|2021-08-11 11:20:00|9211.1|9196.1|9213.1|9198.1|9213.1|9198.1|9210|9195|7
1628681100000|2021-08-11 11:25:00|9213.6|9198.6|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|0
1628681400000|2021-08-11 11:30:00|9214|9199|9214.1|9199.1|9214.1|9199.1|9213.6|9198.6|2
1628681700000|2021-08-11 11:35:00|9214.9|9199.9|9216.6|9201.6|9218.4|9203.4|9214.9|9199.9|7
1628682000000|2021-08-11 11:40:00|9215.6|9200.6|9217.1|9202.1|9217.1|9202.1|9215.6|9200.6|5
1628682300000|2021-08-11 11:45:00|9217.7|9202.7|9217.6|9202.6|9218.8|9203.8|9216.1|9201.1|10
1628682600000|2021-08-11 11:50:00|9217.1|9202.1|9213.7|9198.7|9217.1|9202.1|9213.7|9198.7|16
1628682900000|2021-08-11 11:55:00|9214.1|9199.1|9213.1|9198.1|9214.6|9199.6|9208.6|9193.6|24
1628683200000|2021-08-11 12:00:00|9214|9199|9217.7|9202.7|9219.6|9204.6|9212.6|9197.6|68
1628683500000|2021-08-11 12:05:00|9218.1|9203.1|9214.8|9199.8|9218.7|9203.7|9207.4|9192.4|51
1628683800000|2021-08-11 12:10:00|9215.2|9200.2|9208.6|9193.6|9218.1|9203.1|9208.6|9193.6|102
1628684100000|2021-08-11 12:15:00|9209.1|9194.1|9209.8|9194.8|9210.2|9195.2|9203.2|9188.2|37
1628684400000|2021-08-11 12:20:00|9213.7|9198.7|9211.7|9196.7|9221.7|9206.7|9211.7|9196.7|140
1628684700000|2021-08-11 12:25:00|9212.7|9197.7|9211.2|9196.2|9217.2|9202.2|9210.7|9195.7|29
1628685000000|2021-08-11 12:30:00|9212.5|9197.5|9228.6|9213.6|9233.6|9218.6|9210.6|9195.6|178
1628685300000|2021-08-11 12:35:00|9229.6|9214.6|9219.8|9204.8|9233.6|9218.6|9214|9199|227
1628685600000|2021-08-11 12:40:00|9220.3|9205.3|9223.3|9208.3|9231.2|9216.2|9220.3|9205.3|51
1628685900000|2021-08-11 12:45:00|9222.8|9207.8|9219.5|9204.5|9227.7|9212.7|9218|9203|26
1628686200000|2021-08-11 12:50:00|9220.5|9205.5|9217|9202|9220.5|9205.5|9215|9200|12
1628686500000|2021-08-11 12:55:00|9217.3|9202.3|9219.3|9204.3|9221|9206|9216.4|9201.4|13
1628686800000|2021-08-11 13:00:00|9219.4|9204.4|9221.9|9206.9|9224.2|9209.2|9216.3|9201.3|59
1628687100000|2021-08-11 13:05:00|9221.6|9206.6|9217.3|9202.3|9222.9|9207.9|9211.8|9196.8|89
1628687400000|2021-08-11 13:10:00|9217.7|9202.7|9223.4|9208.4|9224.4|9209.4|9217.3|9202.3|24
1628687700000|2021-08-11 13:15:00|9223.9|9208.9|9228.8|9213.8|9229.8|9214.8|9223.9|9208.9|47
1628688000000|2021-08-11 13:20:00|9229.2|9214.2|9231.9|9216.9|9232.4|9217.4|9226.4|9211.4|46
1628688300000|2021-08-11 13:25:00|9231.8|9216.8|9232.4|9217.4|9233.8|9218.8|9227.8|9212.8|66
1628688600000|2021-08-11 13:30:00|9232.1|9217.1|9228.6|9213.6|9237.3|9222.3|9226.2|9211.2|229
1628688900000|2021-08-11 13:35:00|9228.2|9213.2|9235.2|9220.2|9236.2|9221.2|9228.1|9213.1|68
1628689200000|2021-08-11 13:40:00|9235.6|9220.6|9232.4|9217.4|9238.1|9223.1|9230|9215|129
1628689500000|2021-08-11 13:45:00|9232.9|9217.9|9237.5|9222.5|9243.6|9228.6|9232.9|9217.9|484
1628689800000|2021-08-11 13:50:00|9237.2|9222.2|9227.6|9212.6|9242.6|9227.6|9227.6|9212.6|108
1628690100000|2021-08-11 13:55:00|9226.6|9211.6|9223.2|9208.2|9231.2|9216.2|9220.7|9205.7|71
1628690400000|2021-08-11 14:00:00|9222.5|9207.5|9218.8|9203.8|9226.4|9211.4|9216.6|9201.6|279
1628690700000|2021-08-11 14:05:00|9219.8|9204.8|9221.4|9206.4|9227.2|9212.2|9216.4|9201.4|58
1628691000000|2021-08-11 14:10:00|9221|9206|9222.4|9207.4|9228|9213|9214.4|9199.4|77
1628691300000|2021-08-11 14:15:00|9224.9|9209.9|9227.9|9212.9|9233.8|9218.8|9217.9|9202.9|66
1628691600000|2021-08-11 14:20:00|9230.9|9215.9|9217.9|9202.9|9231.8|9216.8|9217.9|9202.9|57
1628691900000|2021-08-11 14:25:00|9217.4|9202.4|9225.4|9210.4|9227.4|9212.4|9217.4|9202.4|72
1628692200000|2021-08-11 14:30:00|9227|9212|9218.4|9203.4|9230.8|9215.8|9218.4|9203.4|98
1628692500000|2021-08-11 14:35:00|9218.3|9203.3|9212.8|9197.8|9219.2|9204.2|9209.7|9194.7|59
1628692800000|2021-08-11 14:40:00|9211.8|9196.8|9211.8|9196.8|9215|9200|9202.6|9187.6|123
1628693100000|2021-08-11 14:45:00|9211.7|9196.7|9214.3|9199.3|9216.3|9201.3|9202.5|9187.5|76
1628693400000|2021-08-11 14:50:00|9214.7|9199.7|9208.3|9193.3|9215.6|9200.6|9208|9193|136
1628693700000|2021-08-11 14:55:00|9207.3|9192.3|9202|9187|9208.5|9193.5|9200.7|9185.7|151
1628694000000|2021-08-11 15:00:00|9202.7|9187.7|9189.3|9174.3|9210.5|9195.5|9188.6|9173.6|157
1628694300000|2021-08-11 15:05:00|9189.8|9174.8|9171.4|9156.4|9192.8|9177.8|9171.2|9156.2|158
1628694600000|2021-08-11 15:10:00|9171|9156|9135.4|9120.4|9171.9|9156.9|9129.3|9114.3|406
1628694900000|2021-08-11 15:15:00|9135.9|9120.9|9129.6|9114.6|9150|9135|9128.6|9113.6|193
1628695200000|2021-08-11 15:20:00|9130.1|9115.1|9109.1|9094.1|9138.1|9123.1|9108|9093|194
1628695500000|2021-08-11 15:25:00|9108.7|9093.7|9117.9|9102.9|9135.8|9120.8|9108.7|9093.7|163
1628695800000|2021-08-11 15:30:00|9114.4|9099.4|9127.1|9112.1|9127.1|9112.1|9110.1|9095.1|124
1628696100000|2021-08-11 15:35:00|9127.9|9112.9|9117.1|9102.1|9129.1|9114.1|9113.6|9098.6|116
1628696400000|2021-08-11 15:40:00|9116.1|9101.1|9114.6|9099.6|9120.6|9105.6|9107.6|9092.6|82
1628696700000|2021-08-11 15:45:00|9113.6|9098.6|9109|9094|9123|9108|9107.5|9092.5|80
1628697000000|2021-08-11 15:50:00|9112.5|9097.5|9117.1|9102.1|9119|9104|9109.5|9094.5|57
1628697300000|2021-08-11 15:55:00|9116.4|9101.4|9109|9094|9117|9102|9106.5|9091.5|57
1628697600000|2021-08-11 16:00:00|9109.1|9094.1|9112.5|9097.5|9112.5|9097.5|9104|9089|116
1628697900000|2021-08-11 16:05:00|9113.5|9098.5|9125.9|9110.9|9126.5|9111.5|9112.5|9097.5|81
1628698200000|2021-08-11 16:10:00|9126.3|9111.3|9126.6|9111.6|9129.3|9114.3|9118.8|9103.8|74
1628698500000|2021-08-11 16:15:00|9126.1|9111.1|9128.8|9113.8|9129.8|9114.8|9123.4|9108.4|79
1628698800000|2021-08-11 16:20:00|9129.1|9114.1|9117.7|9102.7|9129.3|9114.3|9116.6|9101.6|64
1628699100000|2021-08-11 16:25:00|9117|9102|9108.2|9093.2|9119.2|9104.2|9106.2|9091.2|93
1628699400000|2021-08-11 16:30:00|9107.9|9092.9|9113.7|9098.7|9116.6|9101.6|9106.7|9091.7|110
1628699700000|2021-08-11 16:35:00|9113.2|9098.2|9126.6|9111.6|9127.1|9112.1|9113.2|9098.2|86
1628700000000|2021-08-11 16:40:00|9126.1|9111.1|9116.5|9101.5|9128.5|9113.5|9116.5|9101.5|42
1628700300000|2021-08-11 16:45:00|9119|9104|9112|9097|9121.5|9106.5|9108.1|9093.1|87
1628700600000|2021-08-11 16:50:00|9111.5|9096.5|9104.1|9089.1|9114.5|9099.5|9104|9089|81
1628700900000|2021-08-11 16:55:00|9103.6|9088.6|9106.5|9091.5|9111.5|9096.5|9102.5|9087.5|58
1628701200000|2021-08-11 17:00:00|9110.5|9095.5|9108|9093|9113.5|9098.5|9104.6|9089.6|86
1628701500000|2021-08-11 17:05:00|9107.5|9092.5|9110.1|9095.1|9110.1|9095.1|9104.6|9089.6|74
1628701800000|2021-08-11 17:10:00|9109.7|9094.7|9116|9101|9116|9101|9107.6|9092.6|67
1628702100000|2021-08-11 17:15:00|9113|9098|9131.6|9116.6|9132.5|9117.5|9111|9096|112
1628702400000|2021-08-11 17:20:00|9132|9117|9152.4|9137.4|9152.4|9137.4|9131.7|9116.7|72
1628702700000|2021-08-11 17:25:00|9152|9137|9151.9|9136.9|9158.9|9143.9|9150.4|9135.4|55
1628703000000|2021-08-11 17:30:00|9152.1|9137.1|9156.4|9141.4|9162.8|9147.8|9150.3|9135.3|45
1628703300000|2021-08-11 17:35:00|9156.3|9141.3|9147|9132|9158.9|9143.9|9147|9132|65
1628703600000|2021-08-11 17:40:00|9146|9131|9147|9132|9152.5|9137.5|9142|9127|44
1628703900000|2021-08-11 17:45:00|9146.9|9131.9|9145|9130|9147.6|9132.6|9140.5|9125.5|45
1628704200000|2021-08-11 17:50:00|9145.4|9130.4|9141.2|9126.2|9146|9131|9141.2|9126.2|62
1628704500000|2021-08-11 17:55:00|9141|9126|9140.5|9125.5|9145.6|9130.6|9135.8|9120.8|142
1628704800000|2021-08-11 18:00:00|9140.1|9125.1|9133.4|9118.4|9151.4|9136.4|9131.8|9116.8|484
1628705100000|2021-08-11 18:05:00|9128.1|9113.1|9121.8|9106.8|9131.2|9116.2|9107.8|9092.8|208
1628705400000|2021-08-11 18:10:00|9121.3|9106.3|9115.7|9100.7|9129.8|9114.8|9106.8|9091.8|1121
1628705700000|2021-08-11 18:15:00|9115.8|9100.8|9118.7|9103.7|9127.8|9112.8|9113.8|9098.8|292
1628730000000|2021-08-12 01:00:00|9108.2|9093.2|9114.2|9099.2|9116.2|9101.2|9104.9|9089.9|76
1628730300000|2021-08-12 01:05:00|9113.8|9098.8|9115.1|9100.1|9124.2|9109.2|9105.1|9090.1|47
1628730600000|2021-08-12 01:10:00|9114.7|9099.7|9113.4|9098.4|9122.3|9107.3|9113.4|9098.4|74
1628730900000|2021-08-12 01:15:00|9113.6|9098.6|9118.4|9103.4|9118.4|9103.4|9110.1|9095.1|8
1628731200000|2021-08-12 01:20:00|9118.9|9103.9|9121.9|9106.9|9121.9|9106.9|9115.9|9100.9|5
1628731500000|2021-08-12 01:25:00|9122.8|9107.8|9126.4|9111.4|9129.9|9114.9|9122.8|9107.8|47
1628731800000|2021-08-12 01:30:00|9127.3|9112.3|9128.9|9113.9|9131.9|9116.9|9127.3|9112.3|18
1628732100000|2021-08-12 01:35:00|9129.9|9114.9|9128.9|9113.9|9132.9|9117.9|9126.9|9111.9|20
1628732400000|2021-08-12 01:40:00|9129.4|9114.4|9130.4|9115.4|9133.4|9118.4|9124.4|9109.4|46
1628732700000|2021-08-12 01:45:00|9128.4|9113.4|9125.9|9110.9|9130.9|9115.9|9121.9|9106.9|8
1628733000000|2021-08-12 01:50:00|9126.1|9111.1|9131.4|9116.4|9131.4|9116.4|9126.1|9111.1|6
1628733300000|2021-08-12 01:55:00|9130.9|9115.9|9129.4|9114.4|9130.9|9115.9|9126.4|9111.4|10
1628733600000|2021-08-12 02:00:00|9128.3|9113.3|9127.8|9112.8|9129.8|9114.8|9126.3|9111.3|20
1628733900000|2021-08-12 02:05:00|9128.6|9113.6|9117.1|9102.1|9129.8|9114.8|9112.3|9097.3|114
1628734200000|2021-08-12 02:10:00|9118.3|9103.3|9117.9|9080.4|9119.2|9103.8|9098.6|9079.2|81
1628734500000|2021-08-12 02:15:00|9118|9080.5|9113.9|9088.9|9119.2|9092.9|9101.4|9080.4|8
1628734800000|2021-08-12 02:20:00|9113.4|9088.4|9104.4|9089.4|9122.7|9092.9|9104.4|9085.2|6
1628735400000|2021-08-12 02:30:00|9105.3|9090.3|9112.4|9097.4|9112.4|9097.4|9103.4|9088.4|9
1628735700000|2021-08-12 02:35:00|9113.6|9098.6|9116.4|9101.4|9116.4|9101.4|9113.6|9098.6|4
1628736000000|2021-08-12 02:40:00|9116.9|9101.9|9124.4|9109.4|9124.4|9109.4|9116.9|9101.9|4
1628736600000|2021-08-12 02:50:00|9123.9|9108.9|9119.9|9104.9|9123.9|9108.9|9119.8|9104.8|18
1628736900000|2021-08-12 02:55:00|9119.5|9104.5|9121.4|9106.4|9121.4|9106.4|9119.4|9104.4|3
1628737200000|2021-08-12 03:00:00|9111.4|9096.4|9114.7|9099.7|9127.5|9103.4|9106.4|9089|7
1628737500000|2021-08-12 03:05:00|9114.9|9099.9|9113.5|9098.5|9115.4|9100.4|9112.4|9097.4|0
1628737800000|2021-08-12 03:10:00|9113.4|9098.4|9113.5|9098.5|9113.5|9098.5|9112.4|9097.4|1
1628738100000|2021-08-12 03:15:00|9114.7|9099.7|9114.9|9099.9|9115.4|9100.4|9114.7|9099.7|0
1628738400000|2021-08-12 03:20:00|9113.8|9098.8|9113.4|9098.4|9113.8|9098.8|9113.4|9098.4|0
1628738700000|2021-08-12 03:25:00|9112.3|9097.3|9111.9|9096.9|9114.4|9099.4|9111.9|9096.9|7
1628739000000|2021-08-12 03:30:00|9113.9|9098.9|9111.9|9096.9|9114.9|9099.9|9111.9|9096.9|14
1628739300000|2021-08-12 03:35:00|9116.9|9101.9|9117|9102|9117.4|9102.4|9116.9|9101.9|1
1628739600000|2021-08-12 03:40:00|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|0
1628742000000|2021-08-12 04:20:00|9118.9|9103.9|9119.9|9104.9|9119.9|9104.9|9118.9|9103.9|1
1628742300000|2021-08-12 04:25:00|9120.3|9105.3|9120.4|9105.4|9120.4|9105.4|9120.3|9105.3|0
1628742600000|2021-08-12 04:30:00|9121.2|9106.2|9133.4|9118.4|9133.9|9118.9|9121.2|9106.2|10
1628742900000|2021-08-12 04:35:00|9133.5|9118.5|9133|9118|9134.3|9119.3|9132.7|9117.7|11
1628743500000|2021-08-12 04:45:00|||||||||1
1628743800000|2021-08-12 04:50:00|9132.7|9117.7|9135.8|9120.8|9135.8|9120.8|9132.7|9117.7|2
1628744100000|2021-08-12 04:55:00|9135.3|9120.3|9134.5|9119.5|9135.3|9120.3|9134.4|9119.4|3
1628744400000|2021-08-12 05:00:00|9134.9|9119.9|9129.8|9114.8|9134.9|9119.9|9127.3|9112.3|9
1628744700000|2021-08-12 05:05:00|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9129.9|9114.9|0
1628745000000|2021-08-12 05:10:00|9130.6|9115.6|9133.4|9118.4|9133.4|9118.4|9130.6|9115.6|1
1628745300000|2021-08-12 05:15:00|9133|9118|9134.3|9119.3|9134.3|9119.3|9133|9118|5
1628745600000|2021-08-12 05:20:00|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.4|9119.4|2
1628745900000|2021-08-12 05:25:00|9134.4|9119.4|9133.3|9118.3|9134.8|9119.8|9133.3|9118.3|0
1628746200000|2021-08-12 05:30:00|9134.9|9119.9|9135.3|9120.3|9135.3|9120.3|9134.9|9119.9|1
1628746500000|2021-08-12 05:35:00|9135.7|9120.7|9135.9|9120.9|9136.3|9121.3|9135.4|9120.4|2
1628746800000|2021-08-12 05:40:00|9136.3|9121.3|9145.8|9130.8|9146.9|9131.9|9136.3|9121.3|15
1628747100000|2021-08-12 05:45:00|9146.3|9131.3|9144.9|9129.9|9147.8|9132.8|9144.9|9129.9|5
1628747400000|2021-08-12 05:50:00|9145.9|9130.9|9149.5|9134.5|9149.6|9134.6|9145.4|9130.4|10
1628747700000|2021-08-12 05:55:00|9149.9|9134.9|9152.5|9137.5|9155.5|9140.5|9149.9|9134.9|5
1628748000000|2021-08-12 06:00:00|9152.9|9137.9|9143.1|9128.1|9153|9138|9140.2|9125.2|10
1628748300000|2021-08-12 06:05:00|9142.7|9127.7|9152.4|9137.4|9152.5|9137.5|9142.1|9127.1|16
1628748600000|2021-08-12 06:10:00|9152.9|9137.9|9154.4|9139.4|9155.9|9140.9|9152.9|9137.9|22
1628748900000|2021-08-12 06:15:00|9153.9|9138.9|9131.7|9116.7|9153.9|9138.9|9131.4|9116.4|35
1628749200000|2021-08-12 06:20:00|9131.9|9116.9|9140.4|9125.4|9140.4|9125.4|9121.5|9106.5|44
1628749500000|2021-08-12 06:25:00|9140.5|9125.5|9148|9133|9148.5|9133.5|9140.5|9125.5|7
1628749800000|2021-08-12 06:30:00|9147.5|9132.5|9155.2|9140.2|9156|9141|9146.5|9131.5|26
1628750100000|2021-08-12 06:35:00|9155.3|9140.3|9153.3|9138.3|9160|9145|9152.5|9137.5|27
1628750400000|2021-08-12 06:40:00|9153|9138|9147.7|9132.7|9153|9138|9143.5|9128.5|8
1628750700000|2021-08-12 06:45:00|9144.7|9129.7|9142.5|9127.5|9144.7|9129.7|9142.5|9127.5|1
1628751000000|2021-08-12 06:50:00|9142.3|9127.3|9141.3|9126.3|9142.6|9127.6|9140.4|9125.4|3
1628751300000|2021-08-12 06:55:00|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628751600000|2021-08-12 07:00:00|9141.9|9126.9|9141.4|9126.4|9142.4|9127.4|9138.9|9123.9|12
1628751900000|2021-08-12 07:05:00|9141.2|9126.2|9136.7|9121.7|9145.3|9130.3|9135.2|9120.2|55
1628752200000|2021-08-12 07:10:00|9136.3|9121.3|9129.6|9114.6|9136.3|9121.3|9129.6|9114.6|34
1628752500000|2021-08-12 07:15:00|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628752800000|2021-08-12 07:20:00|9130.1|9115.1|9129.1|9114.1|9130.1|9115.1|9129.1|9114.1|0
1628753100000|2021-08-12 07:25:00|9129.4|9114.4|9137.3|9122.3|9137.3|9122.3|9129.4|9114.4|26
1628753400000|2021-08-12 07:30:00|9137.8|9122.8|9143.3|9128.3|9144.3|9129.3|9137.8|9122.8|1
1628753700000|2021-08-12 07:35:00|9143.2|9128.2|9142.3|9127.3|9143.2|9128.2|9141.8|9126.8|6
1628754000000|2021-08-12 07:40:00|9143.4|9128.4|9140.7|9125.7|9145.8|9130.8|9139.7|9124.7|22
1628754300000|2021-08-12 07:45:00|9140.3|9125.3|9144.2|9129.2|9144.2|9129.2|9139.7|9124.7|3
1628754600000|2021-08-12 07:50:00|9144.4|9129.4|9145.2|9130.2|9148.2|9133.2|9144.4|9129.4|3
1628754900000|2021-08-12 07:55:00|9144.4|9129.4|9146.2|9131.2|9146.7|9131.7|9138.2|9123.2|9
1628755200000|2021-08-12 08:00:00|9148.2|9133.2|9148.6|9133.6|9148.7|9133.7|9147.7|9132.7|5
1628755800000|2021-08-12 08:10:00|9148.8|9133.8|9153.9|9138.9|9153.9|9138.9|9148.8|9133.8|1
1628756100000|2021-08-12 08:15:00|9153.8|9138.8|9152.2|9137.2|9155.8|9140.8|9152.2|9137.2|13
1628756400000|2021-08-12 08:20:00|9153.2|9138.2|9156.7|9141.7|9156.9|9141.9|9153.2|9138.2|15
1628756700000|2021-08-12 08:25:00|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|2
1628757000000|2021-08-12 08:30:00|9155.7|9140.7|9149.2|9134.2|9155.7|9140.7|9147.7|9132.7|20
1628757300000|2021-08-12 08:35:00|9145.2|9130.2|9145.7|9130.7|9146.7|9131.7|9145.2|9130.2|3
1628757900000|2021-08-12 08:45:00|9145.2|9130.2|9157.7|9142.7|9157.7|9142.7|9145.2|9130.2|16
1628758200000|2021-08-12 08:50:00|9157.6|9142.6|9152.8|9137.8|9157.6|9142.6|9150.7|9135.7|19
1628758500000|2021-08-12 08:55:00|9152.7|9137.7|9150.7|9135.7|9152.8|9137.8|9149.7|9134.7|7
1628758800000|2021-08-12 09:00:00|9150.8|9135.8|9148.9|9133.9|9151.7|9136.7|9148.9|9133.9|12
1628759100000|2021-08-12 09:05:00|9149.3|9134.3|9146.7|9131.7|9149.3|9134.3|9146.7|9131.7|3
1628759400000|2021-08-12 09:10:00|9147.2|9132.2|9146.2|9131.2|9147.2|9132.2|9146.2|9131.2|0
1628759700000|2021-08-12 09:15:00|9136.2|9121.2|9130.3|9115.3|9136.3|9121.3|9130.3|9115.3|61
1628760000000|2021-08-12 09:20:00|9129.5|9114.5|9133.4|9118.4|9133.4|9118.4|9129.3|9114.3|1
1628760300000|2021-08-12 09:25:00|9133.8|9118.8|9133.8|9118.8|9134.8|9119.8|9133.8|9118.8|1
1628760600000|2021-08-12 09:30:00|9133.4|9118.4|9134.9|9119.9|9134.9|9119.9|9133.4|9118.4|3
1628760900000|2021-08-12 09:35:00|9135.4|9120.4|9134.3|9119.3|9136.4|9121.4|9134.3|9119.3|0
1628761500000|2021-08-12 09:45:00|9134|9119|9129.8|9114.8|9134|9119|9128.8|9113.8|9
1628762100000|2021-08-12 09:55:00|9130.5|9115.5|9130.8|9115.8|9130.8|9115.8|9130.5|9115.5|3
1628762400000|2021-08-12 10:00:00|9129.6|9114.6|9135.3|9120.3|9135.8|9120.8|9127.3|9112.3|49
1628762700000|2021-08-12 10:05:00|9135.7|9120.7|9137.8|9122.8|9137.8|9122.8|9134.8|9119.8|16
1628763000000|2021-08-12 10:10:00|9138.2|9123.2|9138.8|9123.8|9138.8|9123.8|9137.8|9122.8|0
1628763300000|2021-08-12 10:15:00|9138.3|9123.3|9133.4|9118.4|9138.3|9123.3|9126.3|9111.3|46
1628763600000|2021-08-12 10:20:00|9134.9|9119.9|9130.3|9115.3|9134.9|9119.9|9124.1|9109.1|14
1628763900000|2021-08-12 10:25:00|9129.9|9114.9|9128.9|9113.9|9129.9|9114.9|9128.9|9113.9|3
1628764200000|2021-08-12 10:30:00|9136.6|9121.6|9138.6|9123.6|9140.6|9125.6|9135.3|9120.3|4
1628764500000|2021-08-12 10:35:00|9138.5|9123.5|9139.6|9124.6|9146.5|9131.5|9138.1|9123.1|10
1628764800000|2021-08-12 10:40:00|9139.5|9124.5|9141|9126|9141.5|9126.5|9137.9|9122.9|9
1628765100000|2021-08-12 10:45:00|9141.5|9126.5|9138.5|9123.5|9145|9130|9138.5|9123.5|11
1628765400000|2021-08-12 10:50:00|9137.5|9122.5|9137.3|9122.3|9137.5|9122.5|9135|9120|1
1628765700000|2021-08-12 10:55:00|9137.2|9122.2|9141.4|9126.4|9145.1|9130.1|9135.7|9120.7|70
1628766000000|2021-08-12 11:00:00|9143.6|9128.6|9143.6|9128.6|9146.6|9131.6|9138.1|9123.1|31
1628766300000|2021-08-12 11:05:00|9143.2|9128.2|9135.1|9120.1|9143.2|9128.2|9133.1|9118.1|26
1628766600000|2021-08-12 11:10:00|9134|9119|9134.7|9119.7|9134.7|9119.7|9129.6|9114.6|3
1628766900000|2021-08-12 11:15:00|9133.6|9118.6|9134.6|9119.6|9134.7|9119.7|9133.2|9118.2|1
1628767200000|2021-08-12 11:20:00|9135|9120|9130.6|9115.6|9141.1|9126.1|9130.6|9115.6|15
1628767500000|2021-08-12 11:25:00|9130.1|9115.1|9135.1|9120.1|9136.6|9121.6|9129.1|9114.1|49
1628767800000|2021-08-12 11:30:00|9131.1|9116.1|9131.4|9116.4|9131.4|9116.4|9129.6|9114.6|7
1628768100000|2021-08-12 11:35:00|9134.4|9119.4|9135.9|9120.9|9143.9|9128.9|9132.6|9117.6|44
1628768400000|2021-08-12 11:40:00|9136.1|9121.1|9137.2|9122.2|9138.4|9123.4|9135.4|9120.4|7
1628768700000|2021-08-12 11:45:00|9137.4|9122.4|9136.7|9121.7|9137.7|9122.7|9134.7|9119.7|4
1628769000000|2021-08-12 11:50:00|9137.5|9122.5|9134.6|9119.6|9139.6|9124.6|9130|9115|17
1628769300000|2021-08-12 11:55:00|9135.6|9120.6|9140.1|9125.1|9145.9|9130.9|9135.6|9120.6|21
1628769600000|2021-08-12 12:00:00|9144.5|9129.5|9143.1|9128.1|9148.3|9133.3|9141.8|9126.8|79
1628769900000|2021-08-12 12:05:00|9142.9|9127.9|9140.6|9125.6|9146.9|9131.9|9140.6|9125.6|43
1628770200000|2021-08-12 12:10:00|9140.2|9125.2|9151.9|9136.9|9151.9|9136.9|9136.3|9121.3|39
1628770500000|2021-08-12 12:15:00|9151.7|9136.7|9150|9135|9155|9140|9146.7|9131.7|46
1628770800000|2021-08-12 12:20:00|9151|9136|9150.2|9135.2|9156.4|9141.4|9148.5|9133.5|77
1628771100000|2021-08-12 12:25:00|9149.5|9134.5|9147.4|9132.4|9153.1|9138.1|9146.1|9131.1|160
1628771400000|2021-08-12 12:30:00|9147.9|9132.9|9167|9152|9181.2|9166.2|9147.9|9132.9|327
1628771700000|2021-08-12 12:35:00|9167.5|9152.5|9166.5|9151.5|9175.9|9160.9|9158.6|9143.6|145
1628772000000|2021-08-12 12:40:00|9166.6|9151.6|9166.4|9151.4|9175.1|9160.1|9165.6|9150.6|78
1628772300000|2021-08-12 12:45:00|9165.9|9150.9|9155|9140|9167.9|9152.9|9155|9140|66
1628772600000|2021-08-12 12:50:00|9154.9|9139.9|9158.4|9143.4|9158.4|9143.4|9152.1|9137.1|48
1628772900000|2021-08-12 12:55:00|9158|9143|9157.1|9142.1|9162.6|9147.6|9155.4|9140.4|34
1628773200000|2021-08-12 13:00:00|9157.4|9142.4|9145.4|9130.4|9157.4|9142.4|9144.4|9129.4|43
1628773500000|2021-08-12 13:05:00|9144.9|9129.9|9140|9125|9151|9136|9135|9120|139
1628773800000|2021-08-12 13:10:00|9140.6|9125.6|9138.1|9123.1|9141.1|9126.1|9135.1|9120.1|67
1628774100000|2021-08-12 13:15:00|9138.6|9123.6|9127.1|9112.1|9143.9|9128.9|9127.1|9112.1|35
1628774400000|2021-08-12 13:20:00|9127.6|9112.6|9135.4|9120.4|9135.9|9120.9|9127.6|9112.6|37
1628774700000|2021-08-12 13:25:00|9135.8|9120.8|9138|9123|9141.5|9126.5|9135|9120|31
1628775000000|2021-08-12 13:30:00|9138.5|9123.5|9132.4|9117.4|9146.8|9131.8|9129.4|9114.4|125
1628775300000|2021-08-12 13:35:00|9131.9|9116.9|9121.6|9106.6|9136.5|9121.5|9113.4|9098.4|162
1628775600000|2021-08-12 13:40:00|9122.7|9107.7|9124|9109|9126.2|9111.2|9120.8|9105.8|44
1628775900000|2021-08-12 13:45:00|9123.2|9108.2|9119|9104|9124.1|9109.1|9115|9100|53
1628776200000|2021-08-12 13:50:00|9118.2|9103.2|9113.7|9098.7|9118.5|9103.5|9111.6|9096.6|84
1628776500000|2021-08-12 13:55:00|9114.1|9099.1|9122|9107|9122.5|9107.5|9110.7|9095.7|69
1628776800000|2021-08-12 14:00:00|9123.5|9108.5|9135.5|9120.5|9137.5|9122.5|9122.5|9107.5|108
1628777100000|2021-08-12 14:05:00|9136.5|9121.5|9162.7|9147.7|9164.2|9149.2|9134.5|9119.5|233
1628777400000|2021-08-12 14:10:00|9163.1|9148.1|9166.7|9151.7|9169.2|9154.2|9161.2|9146.2|105
1628777700000|2021-08-12 14:15:00|9167.2|9152.2|9167.2|9152.2|9169.7|9154.7|9163.6|9148.6|88
1628778000000|2021-08-12 14:20:00|9167.1|9152.1|9168.5|9153.5|9169|9154|9165.5|9150.5|84
1628778300000|2021-08-12 14:25:00|9168.1|9153.1|9175.7|9160.7|9175.7|9160.7|9168|9153|77
1628778600000|2021-08-12 14:30:00|9176.7|9161.7|9167.8|9152.8|9177.7|9162.7|9163.7|9148.7|128
1628778900000|2021-08-12 14:35:00|9168.3|9153.3|9165.2|9150.2|9172.8|9157.8|9160.7|9145.7|213
1628779200000|2021-08-12 14:40:00|9165.1|9150.1|9167.3|9152.3|9174.8|9159.8|9163.1|9148.1|261
1628779500000|2021-08-12 14:45:00|9167.7|9152.7|9169.6|9154.6|9172.8|9157.8|9166.1|9151.1|93
1628779800000|2021-08-12 14:50:00|9168.4|9153.4|9154.7|9139.7|9168.4|9153.4|9154.7|9139.7|132
1628780100000|2021-08-12 14:55:00|9153.2|9138.2|9159.9|9144.9|9162.6|9147.6|9152.7|9137.7|62
1628780400000|2021-08-12 15:00:00|9160.3|9145.3|9150.2|9135.2|9160.3|9145.3|9149.8|9134.8|75
1628780700000|2021-08-12 15:05:00|9150.6|9135.6|9134.2|9119.2|9161.9|9146.9|9133.8|9118.8|230
1628781000000|2021-08-12 15:10:00|9133.8|9118.8|9125.8|9110.8|9139.8|9124.8|9121.2|9106.2|80
1628781300000|2021-08-12 15:15:00|9126.2|9111.2|9125.3|9110.3|9137.3|9122.3|9121.8|9106.8|124
1628781600000|2021-08-12 15:20:00|9120.8|9105.8|9117.9|9102.9|9126.8|9111.8|9112.8|9097.8|84
1628781900000|2021-08-12 15:25:00|9114.9|9099.9|9122.2|9107.2|9131.8|9116.8|9114.9|9099.9|61
1628782200000|2021-08-12 15:30:00|9122.3|9107.3|9111.4|9096.4|9125.3|9110.3|9111.3|9096.3|176
1628782500000|2021-08-12 15:35:00|9112.8|9097.8|9114.9|9099.9|9115.9|9100.9|9107.4|9092.4|123
1628782800000|2021-08-12 15:40:00|9115.3|9100.3|9112.8|9097.8|9116.9|9101.9|9105.3|9090.3|163
1628783100000|2021-08-12 15:45:00|9113.8|9098.8|9104.8|9089.8|9113.8|9098.8|9101.8|9086.8|88
1628783400000|2021-08-12 15:50:00|9106.4|9091.4|9104.4|9089.4|9116.9|9101.9|9104.4|9089.4|129
1628783700000|2021-08-12 15:55:00|9104.3|9089.3|9102.3|9087.3|9110.4|9095.4|9100.5|9085.5|126
1628784000000|2021-08-12 16:00:00|9101.4|9086.4|9268.1|9253.1|9268.2|9253.1|9100.3|9082.3|2297
1628784300000|2021-08-12 16:05:00|9267.7|9252.7|9285.6|9270.6|9286.4|9271.4|9253.1|9238.1|1211
1628784600000|2021-08-12 16:10:00|9286.4|9271.4|9322.4|9307.4|9349.7|9334.7|9285.9|9270.9|1651
1628784900000|2021-08-12 16:15:00|9322.5|9307.5|9295.8|9280.8|9325.5|9310.5|9281.3|9266.3|386
1628785200000|2021-08-12 16:20:00|9297.3|9282.3|9319.4|9304.4|9322.8|9307.8|9285.5|9270.5|303
1628785500000|2021-08-12 16:25:00|9318.7|9303.7|9319.8|9304.8|9322.8|9307.8|9310.3|9295.3|441
1628785800000|2021-08-12 16:30:00|9320|9305|9348.2|9333.2|9354.8|9339.8|9320|9305|632
1628786100000|2021-08-12 16:35:00|9348|9333|9355.1|9340.1|9355.1|9340.1|9339|9324|237
1628786400000|2021-08-12 16:40:00|9354.7|9339.7|9352.3|9337.3|9362.2|9347.2|9345.9|9330.9|215
1628786700000|2021-08-12 16:45:00|9352.6|9337.6|9364.4|9349.4|9373.3|9358.3|9347.5|9332.5|234
1628787000000|2021-08-12 16:50:00|9363.6|9348.6|9359.6|9344.6|9367.3|9352.3|9352|9337|197
1628787300000|2021-08-12 16:55:00|9359.8|9344.8|9351.9|9336.9|9365.8|9350.8|9351.9|9336.9|153
1628787600000|2021-08-12 17:00:00|9352.9|9337.9|9324.4|9309.4|9352.9|9337.9|9324.4|9309.4|221
1628787900000|2021-08-12 17:05:00|9329|9314|9327|9312|9329.8|9314.8|9320.8|9305.8|47
1628788200000|2021-08-12 17:10:00|9326.9|9311.9|9320.3|9305.3|9331|9316|9316.3|9301.3|91
1628788500000|2021-08-12 17:15:00|9320.7|9305.7|9342.5|9327.5|9357|9342|9320.6|9305.6|158
1628788800000|2021-08-12 17:20:00|9342.3|9327.3|9337.1|9322.1|9343.3|9328.3|9328.8|9313.8|298
1628789100000|2021-08-12 17:25:00|9337.4|9322.4|9335.1|9320.1|9343.6|9328.6|9332.7|9317.7|138
1628789400000|2021-08-12 17:30:00|9334.7|9319.7|9316.3|9301.3|9338.9|9323.9|9313.4|9298.4|171
1628789700000|2021-08-12 17:35:00|9306|9291|9307.1|9292.1|9314|9299|9304.2|9289.2|129
1628790000000|2021-08-12 17:40:00|9306.6|9291.6|9317.2|9302.2|9317.7|9302.7|9306.6|9291.6|96
1628790300000|2021-08-12 17:45:00|9315.3|9300.3|9312.6|9297.6|9317.7|9302.7|9305.4|9290.4|99
1628790600000|2021-08-12 17:50:00|9313|9298|9315.2|9300.2|9319.7|9304.7|9312.7|9297.7|132
1628790900000|2021-08-12 17:55:00|9315.4|9300.4|9323.1|9308.1|9324.9|9309.9|9315.3|9300.3|182
1628791200000|2021-08-12 18:00:00|9323.4|9308.4|9340.3|9325.3|9340.6|9325.6|9322.6|9307.6|358
1628791500000|2021-08-12 18:05:00|9340.6|9325.6|9324|9309|9342.9|9327.9|9323|9308|277
1628791800000|2021-08-12 18:10:00|9326.5|9311.5|9312.3|9297.3|9333.3|9318.3|9311.9|9296.9|1403
1628792100000|2021-08-12 18:15:00|9312.7|9297.7|9306.3|9291.3|9312.7|9297.7|9304.7|9289.7|199
1628816400000|2021-08-13 01:00:00|9317.7|9302.7|9326.8|9311.8|9342.8|9327.8|9317.7|9302.7|213
1628816700000|2021-08-13 01:05:00|9327.2|9312.2|9306.2|9291.2|9332.3|9317.3|9304.1|9289.1|153
1628817000000|2021-08-13 01:10:00|9306.6|9291.6|9304.4|9289.4|9306.7|9291.7|9298.9|9283.9|83
1628817300000|2021-08-13 01:15:00|9299.9|9284.9|9300.4|9285.4|9305.3|9290.3|9298.9|9283.9|76
1628817600000|2021-08-13 01:20:00|9305.9|9290.9|9308.4|9293.4|9314.4|9299.4|9302.9|9287.9|45
1628817900000|2021-08-13 01:25:00|9308.1|9293.1|9303.9|9288.9|9312.9|9297.9|9303.9|9288.9|9
1628818200000|2021-08-13 01:30:00|9304.9|9289.9|9275.4|9260.4|9310.9|9295.9|9275.4|9260.4|82
1628818500000|2021-08-13 01:35:00|9274.8|9259.8|9283.4|9268.4|9284.1|9269.1|9265.9|9250.9|44
1628818800000|2021-08-13 01:40:00|9279.9|9264.9|9282.8|9267.8|9284.3|9269.3|9277.8|9262.8|2
1628819100000|2021-08-13 01:45:00|9284.6|9269.6|9279.5|9264.5|9284.6|9269.6|9279.5|9264.5|0
1628819400000|2021-08-13 01:50:00|9279.9|9264.9|9290.3|9275.3|9290.3|9275.3|9279.5|9264.5|5
1628819700000|2021-08-13 01:55:00|9289.9|9274.9|9274.2|9259.2|9290.8|9275.8|9274.2|9259.2|24
1628820000000|2021-08-13 02:00:00|9268|9253|9282.1|9267.1|9282.2|9267.2|9268|9253|31
1628820300000|2021-08-13 02:05:00|9282.2|9267.2|9282|9267|9282.2|9267.2|9279.7|9264.7|5
1628820600000|2021-08-13 02:10:00|9280.5|9265.5|9283|9268|9284|9269|9280.5|9265.5|7
1628820900000|2021-08-13 02:15:00|9283.5|9268.5|9283|9268|9284|9269|9283|9268|0
1628821200000|2021-08-13 02:20:00|9284|9269|9284|9269|9284.5|9269.5|9284|9269|0
1628821500000|2021-08-13 02:25:00|9284.4|9269.4|9284|9269|9284.5|9269.5|9282.5|9267.5|1
1628821800000|2021-08-13 02:30:00|9282|9267|9283.4|9268.4|9285.1|9270.1|9282|9267|2
1628822100000|2021-08-13 02:35:00|9284.1|9269.1|9283.1|9268.1|9284.6|9269.6|9283.1|9268.1|0
1628823000000|2021-08-13 02:50:00|9283|9268|9282.6|9267.6|9283|9268|9282.6|9267.6|1
1628823300000|2021-08-13 02:55:00|9281.6|9266.6|9281.7|9266.7|9282.6|9267.6|9281.2|9266.2|8
1628823600000|2021-08-13 03:00:00|9279.5|9264.5|9282.2|9267.2|9282.2|9267.2|9279.5|9264.5|1
1628823900000|2021-08-13 03:05:00|9283.7|9268.7|9282.1|9267.1|9283.7|9268.7|9280.5|9265.5|3
1628824200000|2021-08-13 03:10:00|9281.5|9266.5|9271.1|9256.1|9281.5|9266.5|9270.3|9255.3|22
1628824500000|2021-08-13 03:15:00|9271.5|9256.5|9271.6|9256.6|9271.6|9256.6|9270.6|9255.6|5
1628825100000|2021-08-13 03:25:00|9272.1|9257.1|9268.7|9253.7|9274.7|9259.7|9268.7|9253.7|6
1628825400000|2021-08-13 03:30:00|9269.1|9254.1|9265.7|9250.7|9269.2|9254.2|9265.2|9250.2|12
1628825700000|2021-08-13 03:35:00|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|0
1628826000000|2021-08-13 03:40:00|9266.1|9251.1|9265.7|9250.7|9266.1|9251.1|9265.2|9250.2|3
1628826600000|2021-08-13 03:50:00|9265.9|9250.9|9266.7|9251.7|9266.7|9251.7|9265.9|9250.9|2
1628826900000|2021-08-13 03:55:00|9267.2|9252.2|9271.2|9256.2|9271.2|9256.2|9267.2|9252.2|1
1628827200000|2021-08-13 04:00:00|9270.7|9255.7|9278.2|9263.2|9278.6|9263.6|9270.7|9255.7|20
1628827500000|2021-08-13 04:05:00|9280.6|9265.6|9279.6|9264.6|9280.6|9265.6|9279.2|9264.2|3
1628827800000|2021-08-13 04:10:00|9279.2|9264.2|9280.6|9265.6|9281.1|9266.1|9279.2|9264.2|1
1628828100000|2021-08-13 04:15:00|9281.1|9266.1|9281.7|9266.7|9282.2|9267.2|9280.7|9265.7|1
1628828400000|2021-08-13 04:20:00|9281.3|9266.3|9281.7|9266.7|9281.7|9266.7|9280.6|9265.6|0
1628828700000|2021-08-13 04:25:00|9282.1|9267.1|9281.7|9266.7|9283.2|9268.2|9280.9|9265.9|1
1628829000000|2021-08-13 04:30:00|9281.2|9266.2|9273.7|9258.7|9282.2|9267.2|9271.2|9256.2|9
1628829300000|2021-08-13 04:35:00|9273.8|9258.8|9274.3|9259.3|9274.3|9259.3|9268.8|9253.8|0
1628829600000|2021-08-13 04:40:00|9274.8|9259.8|9276.2|9261.2|9276.3|9261.3|9274.8|9259.8|1
1628829900000|2021-08-13 04:45:00|9276.7|9261.7|9276.2|9261.2|9278.2|9263.2|9276.2|9261.2|0
1628830200000|2021-08-13 04:50:00|9276.5|9261.5|9278|9263|9281.7|9266.7|9276.5|9261.5|4
1628830500000|2021-08-13 04:55:00|9278.2|9263.2|9280.7|9265.7|9280.7|9265.7|9276.7|9261.7|6
1628832600000|2021-08-13 05:30:00|9276.2|9261.2|9266.7|9251.7|9276.2|9261.2|9266.7|9251.7|22
1628832900000|2021-08-13 05:35:00|9266.5|9251.5|9263.7|9248.7|9267.7|9252.7|9255|9240|116
1628833200000|2021-08-13 05:40:00|9264|9249|9254.8|9239.8|9264.2|9249.2|9252.3|9237.3|12
1628833500000|2021-08-13 05:45:00|9252.6|9237.6|9256.6|9241.6|9256.6|9241.6|9252.3|9237.3|3
1628833800000|2021-08-13 05:50:00|9256.7|9241.7|9263.1|9248.1|9263.1|9248.1|9256.6|9241.6|12
1628834100000|2021-08-13 05:55:00|9262.6|9247.6|9265.5|9250.5|9265.5|9250.5|9262.6|9247.6|5
1628834400000|2021-08-13 06:00:00|||||||||1
1628834700000|2021-08-13 06:05:00|9266|9251|9269.5|9254.5|9269.5|9254.5|9266|9251|6
1628835000000|2021-08-13 06:10:00|9268.5|9253.5|9258|9243|9270|9255|9258|9243|15
1628835300000|2021-08-13 06:15:00|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258|9243|0
1628835600000|2021-08-13 06:20:00|9258.2|9243.2|9265|9250|9266.5|9251.5|9258|9243|26
1628835900000|2021-08-13 06:25:00|9264.7|9249.7|9268.5|9253.5|9268.5|9253.5|9263.8|9248.8|1
1628836200000|2021-08-13 06:30:00|9268|9253|9269|9254|9269.5|9254.5|9268|9253|1
1628836500000|2021-08-13 06:35:00|9268.7|9253.7|9270.5|9255.5|9270.5|9255.5|9268.5|9253.5|4
1628836800000|2021-08-13 06:40:00|9270.2|9255.2|9269|9254|9270.5|9255.5|9268.5|9253.5|4
1628837100000|2021-08-13 06:45:00|9268.5|9253.5|9270.5|9255.5|9270.5|9255.5|9268|9253|5
1628837400000|2021-08-13 06:50:00|9269.4|9254.4|9275|9260|9275|9260|9269|9254|2
1628837700000|2021-08-13 06:55:00|9276.2|9261.2|9280.5|9265.5|9281|9266|9276.2|9261.2|10
1628838000000|2021-08-13 07:00:00|9279.5|9264.5|9279|9264|9280|9265|9277.6|9262.6|4
1628838300000|2021-08-13 07:05:00|9278|9263|9279|9264|9280|9265|9274|9259|8
1628838600000|2021-08-13 07:10:00|9279.4|9264.4|9304.8|9289.8|9305.3|9290.3|9279|9264|61
1628838900000|2021-08-13 07:15:00|9305.2|9290.2|9303.8|9288.8|9305.3|9290.3|9303.8|9288.8|10
1628839200000|2021-08-13 07:20:00|9302.8|9287.8|9299.8|9284.8|9302.8|9287.8|9299.8|9284.8|6
1628839500000|2021-08-13 07:25:00|9299.4|9284.4|9300.9|9285.9|9300.9|9285.9|9298.8|9283.8|1
1628839800000|2021-08-13 07:30:00|9303.4|9288.4|9301.8|9286.8|9303.8|9288.8|9301.8|9286.8|3
1628840100000|2021-08-13 07:35:00|9301|9286|9298.1|9283.1|9304.8|9289.8|9298.1|9283.1|6
1628840400000|2021-08-13 07:40:00|9297.6|9282.6|9291|9276|9297.6|9282.6|9290.6|9275.6|2
1628840700000|2021-08-13 07:45:00|9288.6|9273.6|9291|9276|9291|9276|9288.6|9273.6|1
1628841000000|2021-08-13 07:50:00|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1628841300000|2021-08-13 07:55:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1628841600000|2021-08-13 08:00:00|9298.1|9273.1|9293.9|9278.9|9298.1|9278.9|9293.5|9273.1|40
1628841900000|2021-08-13 08:05:00|9293.5|9278.5|9293.9|9278.9|9293.9|9278.9|9293.5|9278.5|0
1628842200000|2021-08-13 08:10:00|9293.5|9278.5|9297.1|9282.1|9297.1|9282.1|9293.5|9278.5|1
1628842500000|2021-08-13 08:15:00|9298.6|9283.6|9298.4|9283.4|9299.9|9284.9|9298.3|9283.3|26
1628842800000|2021-08-13 08:20:00|9298.8|9283.8|9304.6|9289.6|9305.2|9290.2|9298|9283|11
1628843100000|2021-08-13 08:25:00|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1628843400000|2021-08-13 08:30:00|9297.2|9282.2|9299.7|9284.7|9300.2|9285.2|9297.2|9282.2|28
1628843700000|2021-08-13 08:35:00|9300.5|9285.5|9301.1|9286.1|9301.1|9286.1|9300.5|9285.5|0
1628844000000|2021-08-13 08:40:00|9301.9|9286.9|9303.7|9288.7|9303.7|9288.7|9301.9|9286.9|3
1628844300000|2021-08-13 08:45:00|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1628844600000|2021-08-13 08:50:00|9306.7|9291.7|9312.5|9297.5|9312.5|9297.5|9306.7|9291.7|42
1628844900000|2021-08-13 08:55:00|9314.1|9299.1|9319.9|9304.9|9320.4|9305.4|9314.1|9299.1|42
1628845200000|2021-08-13 09:00:00|9319.1|9304.1|9321.6|9306.6|9321.6|9306.6|9318|9303|14
1628845500000|2021-08-13 09:05:00|9321|9306|9319.1|9304.1|9321.6|9306.6|9316.1|9301.1|22
1628845800000|2021-08-13 09:10:00|9318.8|9303.8|9313.9|9298.9|9318.8|9303.8|9312.9|9297.9|12
1628846100000|2021-08-13 09:15:00|9314.2|9299.2|9313.5|9298.5|9314.5|9299.5|9313|9298|5
1628846400000|2021-08-13 09:20:00|9313|9298|9314.6|9299.6|9314.9|9299.9|9313|9298|7
1628846700000|2021-08-13 09:25:00|9314.5|9299.5|9312.4|9297.4|9314.5|9299.5|9312.4|9297.4|7
1628847000000|2021-08-13 09:30:00|9311.4|9296.4|9318.4|9303.4|9318.5|9303.5|9309.4|9294.4|12
1628847300000|2021-08-13 09:35:00|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.1|9303.1|1
1628847600000|2021-08-13 09:40:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|2
1628847900000|2021-08-13 09:45:00|9318|9303|9319.5|9304.5|9319.5|9304.5|9318|9303|1
1628848200000|2021-08-13 09:50:00|9315|9300|9314.2|9299.2|9315.7|9300.7|9309.8|9294.8|10
1628848500000|2021-08-13 09:55:00|9313.6|9298.6|9310.7|9295.7|9313.6|9298.6|9310.7|9295.7|3
1628848800000|2021-08-13 10:00:00|9308.1|9293.1|9297.7|9282.7|9308.1|9293.1|9296.5|9281.5|31
1628849100000|2021-08-13 10:05:00|9295.7|9280.7|9304.6|9289.6|9305|9290|9295.7|9280.7|2
1628849400000|2021-08-13 10:10:00|9304.3|9289.3|9302.7|9287.7|9304.3|9289.3|9302.2|9287.2|10
1628849700000|2021-08-13 10:15:00|9303.2|9288.2|9305.7|9290.7|9305.7|9290.7|9303.2|9288.2|4
1628850300000|2021-08-13 10:25:00|9306.2|9291.2|9308|9293|9308|9293|9306.2|9291.2|0
1628850600000|2021-08-13 10:30:00|9304.2|9289.2|9304.7|9289.7|9304.8|9289.8|9304.2|9289.2|10
1628850900000|2021-08-13 10:35:00|9305.1|9290.1|9314|9299|9314.6|9299.6|9305.1|9290.1|7
1628851200000|2021-08-13 10:40:00|9313.5|9298.5|9321.1|9306.1|9321.1|9306.1|9309.8|9294.8|26
1628851500000|2021-08-13 10:45:00|9320.7|9305.7|9320.3|9305.3|9320.9|9305.9|9319.9|9304.9|25
1628851800000|2021-08-13 10:50:00|9320.4|9305.4|9311.4|9296.4|9320.4|9305.4|9310.8|9295.8|9
1628852100000|2021-08-13 10:55:00|9310.6|9295.6|9311.4|9296.4|9316.9|9301.9|9308.9|9293.9|22
1628852400000|2021-08-13 11:00:00|9315.2|9300.2|9317.4|9302.4|9320.7|9305.7|9315.2|9300.2|51
1628852700000|2021-08-13 11:05:00|9317.2|9302.2|9323.6|9308.6|9323.9|9308.9|9316.9|9301.9|27
1628853000000|2021-08-13 11:10:00|9323.4|9308.4|9312.4|9297.4|9323.4|9308.4|9312.4|9297.4|39
1628853300000|2021-08-13 11:15:00|9313|9298|9321.6|9306.6|9324.4|9309.4|9313|9298|37
1628853600000|2021-08-13 11:20:00|9320.1|9305.1|9318.6|9303.6|9320.1|9305.1|9313.6|9298.6|13
1628853900000|2021-08-13 11:25:00|9319.2|9304.2|9319.4|9304.4|9320.3|9305.3|9317.6|9302.6|17
1628854200000|2021-08-13 11:30:00|9319.3|9304.3|9309.9|9294.9|9320.3|9305.3|9309.9|9294.9|49
1628854500000|2021-08-13 11:35:00|9310.3|9295.3|9302.2|9287.2|9314.3|9299.3|9301.8|9286.8|21
1628854800000|2021-08-13 11:40:00|9302.5|9287.5|9305.3|9290.3|9308.3|9293.3|9302.5|9287.5|8
1628855100000|2021-08-13 11:45:00|9305.7|9290.7|9306.2|9291.2|9307.7|9292.7|9294.4|9279.4|67
1628855400000|2021-08-13 11:50:00|9306.7|9291.7|9313.2|9298.2|9314.4|9299.4|9300.4|9285.4|30
1628855700000|2021-08-13 11:55:00|9313.7|9298.7|9316.3|9301.3|9316.3|9301.3|9313.2|9298.2|16
1628856000000|2021-08-13 12:00:00|9316.5|9301.5|9307.9|9292.9|9325.8|9310.8|9307.9|9292.9|104
1628856300000|2021-08-13 12:05:00|9308.2|9293.2|9299.4|9284.4|9315.8|9300.8|9299.4|9284.4|33
1628856600000|2021-08-13 12:10:00|9296|9281|9291.8|9276.8|9304|9289|9291.4|9276.4|65
1628856900000|2021-08-13 12:15:00|9291.4|9276.4|9289|9274|9293.9|9278.9|9288|9273|71
1628857200000|2021-08-13 12:20:00|9290.5|9275.5|9278.5|9263.5|9291|9276|9275|9260|44
1628857500000|2021-08-13 12:25:00|9278.1|9263.1|9289.6|9274.6|9289.6|9274.6|9277.9|9262.9|48
1628857800000|2021-08-13 12:30:00|9288.9|9273.9|9297.5|9282.5|9301.5|9286.5|9287.5|9272.5|104
1628858100000|2021-08-13 12:35:00|9298.2|9283.2|9300.9|9285.9|9310|9295|9298.2|9283.2|36
1628858400000|2021-08-13 12:40:00|9300.4|9285.4|9300|9285|9306.5|9291.5|9298.5|9283.5|28
1628858700000|2021-08-13 12:45:00|9299.6|9284.6|9302|9287|9302|9287|9298|9283|18
1628859000000|2021-08-13 12:50:00|9299.6|9284.6|9293.9|9278.9|9299.6|9284.6|9290.5|9275.5|49
1628859300000|2021-08-13 12:55:00|9294|9279|9299.4|9284.4|9299.9|9284.9|9290.5|9275.5|61
1628859600000|2021-08-13 13:00:00|9296.5|9281.5|9301.5|9286.5|9309.4|9294.4|9295|9280|101
1628859900000|2021-08-13 13:05:00|9301.4|9286.4|9296|9281|9312.4|9297.4|9295.6|9280.6|95
1628860200000|2021-08-13 13:10:00|9295.6|9280.6|9293.4|9278.4|9305.9|9290.9|9291.1|9276.1|183
1628860500000|2021-08-13 13:15:00|9292.9|9277.9|9285|9270|9292.9|9277.9|9282|9267|62
1628860800000|2021-08-13 13:20:00|9284.5|9269.5|9293.6|9278.6|9297.2|9282.2|9284.5|9269.5|107
1628861100000|2021-08-13 13:25:00|9293.2|9278.2|9275.8|9260.8|9295.1|9280.1|9275.7|9260.7|76
1628861400000|2021-08-13 13:30:00|9276.2|9261.2|9275.2|9260.2|9292.3|9277.3|9269.6|9254.6|146
1628861700000|2021-08-13 13:35:00|9279.6|9264.6|9276.2|9261.2|9285.7|9270.7|9275.7|9260.7|88
1628862000000|2021-08-13 13:40:00|9275.2|9260.2|9294.7|9279.7|9294.7|9279.7|9274.2|9259.2|72
1628862300000|2021-08-13 13:45:00|9294.3|9279.3|9305.5|9290.5|9305.5|9290.5|9291.2|9276.2|127
1628862600000|2021-08-13 13:50:00|9305|9290|9307.1|9292.1|9311.6|9296.6|9300.1|9285.1|127
1628862900000|2021-08-13 13:55:00|9306.7|9291.7|9308.9|9293.9|9317.1|9302.1|9303.8|9288.8|135
1628863200000|2021-08-13 14:00:00|9309.4|9294.4|9309.4|9294.4|9316.6|9301.6|9302.9|9287.9|111
1628863500000|2021-08-13 14:05:00|9307.9|9292.9|9329.9|9314.9|9333.2|9318.2|9307.9|9292.9|216
1628863800000|2021-08-13 14:10:00|9330.9|9315.9|9346.6|9331.6|9350.9|9335.9|9328.8|9313.8|221
1628864100000|2021-08-13 14:15:00|9345.5|9330.5|9363|9348|9370.1|9355.1|9342.7|9327.7|361
1628864400000|2021-08-13 14:20:00|9363.1|9348.1|9358.3|9343.3|9366|9351|9351|9336|246
1628864700000|2021-08-13 14:25:00|9357.9|9342.9|9364.9|9349.9|9367.1|9352.1|9352.8|9337.8|204
1628865000000|2021-08-13 14:30:00|9364.5|9349.5|9375.5|9360.5|9377.8|9362.8|9360.6|9345.6|434
1628865300000|2021-08-13 14:35:00|9376.3|9361.3|9378.4|9363.4|9379.4|9364.4|9368.1|9353.1|312
1628865600000|2021-08-13 14:40:00|9378.9|9363.9|9378.6|9363.6|9379.6|9364.6|9371.8|9356.8|105
1628865900000|2021-08-13 14:45:00|9379.4|9364.4|9388.8|9373.8|9397.7|9382.7|9377.1|9362.1|528
1628866200000|2021-08-13 14:50:00|9388.5|9373.5|9398.5|9383.5|9405.7|9390.7|9388.5|9373.5|372
1628866500000|2021-08-13 14:55:00|9399.3|9384.3|9402.5|9387.5|9405.7|9390.7|9398.7|9383.7|242
1628866800000|2021-08-13 15:00:00|9403.5|9388.5|9408.5|9393.5|9409.2|9394.2|9400.5|9385.5|360
1628867100000|2021-08-13 15:05:00|9409.3|9394.3|9410.5|9395.5|9415.8|9400.8|9404.1|9389.1|188
1628867400000|2021-08-13 15:10:00|9410.6|9395.6|9419.9|9404.9|9419.9|9404.9|9410.6|9395.6|138
1628867700000|2021-08-13 15:15:00|9420.5|9405.5|9416.2|9401.2|9421.7|9406.7|9415|9400|333
1628868000000|2021-08-13 15:20:00|9416.6|9401.6|9405.9|9390.9|9420.2|9405.2|9405.6|9390.6|191
1628868300000|2021-08-13 15:25:00|9406.3|9391.3|9399.5|9384.5|9409.1|9394.1|9396.8|9381.8|165
1628868600000|2021-08-13 15:30:00|9399.8|9384.8|9392.6|9377.6|9406.2|9391.2|9392.6|9377.6|155
1628868900000|2021-08-13 15:35:00|9393.1|9378.1|9393.6|9378.6|9397.7|9382.7|9392.5|9377.5|206
1628869200000|2021-08-13 15:40:00|9397.1|9382.1|9414.3|9399.3|9415|9400|9397.1|9382.1|279
1628869500000|2021-08-13 15:45:00|9415.1|9400.1|9410|9395|9420.3|9405.3|9410|9395|214
1628869800000|2021-08-13 15:50:00|9409.5|9394.5|9412.8|9397.8|9418|9403|9407|9392|120
1628870100000|2021-08-13 15:55:00|9413|9398|9422.7|9407.7|9422.7|9407.7|9412|9397|68
1628870400000|2021-08-13 16:00:00|9422.8|9407.8|9431|9416|9434|9419|9421.7|9406.7|160
1628870700000|2021-08-13 16:05:00|9434.6|9419.6|9432.3|9417.3|9438.5|9423.5|9427.5|9412.5|209
1628871000000|2021-08-13 16:10:00|9433.3|9418.3|9437|9422|9438.5|9423.5|9433.3|9418.3|103
1628871300000|2021-08-13 16:15:00|9437.3|9422.3|9435.1|9420.1|9440.6|9425.6|9433.2|9418.2|111
1628871600000|2021-08-13 16:20:00|9435.8|9420.8|9435.8|9420.8|9436.1|9421.1|9429.9|9414.9|100
1628871900000|2021-08-13 16:25:00|9436.7|9421.7|9444.2|9429.2|9444.2|9429.2|9435.7|9420.7|182
1628872200000|2021-08-13 16:30:00|9443.2|9428.2|9433.3|9418.3|9445.8|9430.8|9432.8|9417.8|124
1628872500000|2021-08-13 16:35:00|9433.7|9418.7|9431.2|9416.2|9436.9|9421.9|9429.6|9414.6|51
1628872800000|2021-08-13 16:40:00|9431.3|9416.3|9430.1|9415.1|9438.2|9423.2|9429.6|9414.6|191
1628873100000|2021-08-13 16:45:00|9432.1|9417.1|9430.8|9415.8|9434.7|9419.7|9429.7|9414.7|55
1628873400000|2021-08-13 16:50:00|9431.7|9416.7|9430.6|9415.6|9433.9|9418.9|9430.2|9415.2|43
1628873700000|2021-08-13 16:55:00|9430.7|9415.7|9432.7|9417.7|9433.9|9418.9|9429.3|9414.3|35
1628874000000|2021-08-13 17:00:00|9432.2|9417.2|9425.3|9410.3|9433.1|9418.1|9424.9|9409.9|102
1628874300000|2021-08-13 17:05:00|9424.9|9409.9|9428|9413|9429.4|9414.4|9421.6|9406.6|141
1628874600000|2021-08-13 17:10:00|9426.5|9411.5|9432|9417|9438.7|9423.7|9426|9411|259
1628874900000|2021-08-13 17:15:00|9432.2|9417.2|9434.1|9419.1|9434.1|9419.1|9429|9414|55
1628875200000|2021-08-13 17:20:00|9433.4|9418.4|9424.7|9409.7|9434.1|9419.1|9424.2|9409.2|90
1628875500000|2021-08-13 17:25:00|9425|9410|9424.3|9409.3|9430.8|9415.8|9423.9|9408.9|49
1628875800000|2021-08-13 17:30:00|9423.4|9408.4|9418.9|9403.9|9425.5|9410.5|9418.4|9403.4|75
1628876100000|2021-08-13 17:35:00|9418.5|9403.5|9425.1|9410.1|9425.1|9410.1|9418.4|9403.4|66
1628876400000|2021-08-13 17:40:00|9425.5|9410.5|9429.6|9414.6|9432|9417|9423.5|9408.5|47
1628876700000|2021-08-13 17:45:00|9430.1|9415.1|9429.3|9414.3|9431.9|9416.9|9423.1|9408.1|89
1628877000000|2021-08-13 17:50:00|9429|9414|9418.5|9403.5|9429|9414|9418.5|9403.5|72
1628877300000|2021-08-13 17:55:00|9419.9|9404.9|9422.4|9407.4|9427.4|9412.4|9419.9|9404.9|107
1628877600000|2021-08-13 18:00:00|9416.1|9401.1|9427.6|9412.6|9427.6|9412.6|9410.6|9395.6|90
1628877900000|2021-08-13 18:05:00|9428|9413|9430.7|9415.7|9433.6|9418.6|9422.9|9407.9|159
1628878200000|2021-08-13 18:10:00|9431.7|9416.7|9402.7|9387.7|9440.1|9425.1|9402.7|9387.7|1240
1628878500000|2021-08-13 18:15:00|9403.1|9388.1|9424.9|9409.9|9426|9410|9402.2|9387.2|571
1629075600000|2021-08-16 01:00:00|9398.2|9383.2|9391.7|9376.7|9399.7|9384.7|9378.7|9363.7|202
1629075900000|2021-08-16 01:05:00|9391.5|9376.5|9390.4|9375.4|9393.6|9378.6|9384.6|9369.6|67
1629076200000|2021-08-16 01:10:00|9390|9375|9377|9362|9390|9375|9376.5|9361.5|63
1629076500000|2021-08-16 01:15:00|9376.8|9361.8|9371.5|9356.5|9379.8|9364.8|9367.8|9352.8|70
1629076800000|2021-08-16 01:20:00|9371.9|9356.9|9368.8|9353.8|9373.3|9358.3|9367.9|9352.9|44
1629077100000|2021-08-16 01:25:00|9367.9|9352.9|9371.6|9356.6|9371.6|9356.6|9363.9|9348.9|20
1629077400000|2021-08-16 01:30:00|9374.2|9359.2|9380.3|9365.3|9382.8|9367.8|9370.4|9355.4|13
1629077700000|2021-08-16 01:35:00|9380.6|9365.6|9384.4|9369.4|9384.9|9369.9|9380.3|9365.3|16
1629078000000|2021-08-16 01:40:00|9384.7|9369.7|9388.6|9373.6|9389.3|9374.3|9384.4|9369.4|10
1629078300000|2021-08-16 01:45:00|9388.3|9373.3|9383.8|9368.8|9388.3|9373.3|9380.3|9365.3|28
1629078600000|2021-08-16 01:50:00|9386.3|9371.3|9383.3|9368.3|9386.8|9371.8|9382.3|9367.3|2
1629078900000|2021-08-16 01:55:00|9386.3|9371.3|9390.1|9375.1|9394.7|9379.7|9386.3|9371.3|38
1629079200000|2021-08-16 02:00:00|9393.1|9378.1|9391.8|9376.8|9395.5|9380.5|9390|9375|6
1629079500000|2021-08-16 02:05:00|9391.3|9376.3|9390.5|9375.5|9394.3|9379.3|9390.5|9375.5|4
1629079800000|2021-08-16 02:10:00|9391|9376|9390.9|9375.9|9394.5|9379.5|9390.2|9375.2|24
1629080100000|2021-08-16 02:15:00|9391.2|9376.2|9391|9376|9391.5|9376.5|9390.9|9375.9|0
1629080400000|2021-08-16 02:20:00|9390.6|9375.6|9389.3|9374.3|9392.8|9377.8|9388.8|9373.8|3
1629080700000|2021-08-16 02:25:00|9390.8|9375.8|9392.5|9377.5|9395.3|9380.3|9390.8|9375.8|18
1629081000000|2021-08-16 02:30:00|9393|9378|9392.6|9377.6|9393.5|9378.5|9387.8|9372.8|21
1629081300000|2021-08-16 02:35:00|9393.1|9378.1|9394.8|9379.8|9395.3|9380.3|9392.6|9377.6|1
1629081600000|2021-08-16 02:40:00|9395.2|9380.2|9395.9|9380.9|9398.9|9383.9|9392.2|9377.2|31
1629081900000|2021-08-16 02:45:00|9397.3|9382.3|9397|9382|9400.6|9385.6|9393.7|9378.7|37
1629082200000|2021-08-16 02:50:00|9397.5|9382.5|9398.5|9383.5|9398.5|9383.5|9397.5|9382.5|1
1629082500000|2021-08-16 02:55:00|9396.9|9381.9|9395.3|9380.3|9396.9|9381.9|9395.3|9380.3|1
1629082800000|2021-08-16 03:00:00|9394.8|9379.8|9393.2|9378.2|9394.8|9379.8|9392.8|9377.8|0
1629083100000|2021-08-16 03:05:00|9393.6|9378.6|9393.4|9378.4|9393.9|9378.9|9393.4|9378.4|2
1629083400000|2021-08-16 03:10:00|9391.8|9376.8|9383.8|9368.8|9391.8|9376.8|9383.8|9368.8|13
1629083700000|2021-08-16 03:15:00|9388.3|9373.3|9386.3|9371.3|9390.3|9375.3|9386.3|9371.3|8
1629084000000|2021-08-16 03:20:00|9386.7|9371.7|9388.4|9373.4|9390.4|9375.4|9383.7|9368.7|5
1629084300000|2021-08-16 03:25:00|9388.8|9373.8|9386.7|9371.7|9388.9|9373.9|9386.7|9371.7|4
1629084600000|2021-08-16 03:30:00|9386.3|9371.3|9384.4|9369.4|9386.3|9371.3|9383.1|9368.1|28
1629084900000|2021-08-16 03:35:00|||||||||2
1629085200000|2021-08-16 03:40:00|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|1
1629085500000|2021-08-16 03:45:00|9386.6|9371.6|9386.3|9371.3|9386.6|9371.6|9385.8|9370.8|1
1629085800000|2021-08-16 03:50:00|9385.9|9370.9|9390.2|9375.2|9390.2|9375.2|9385.8|9370.8|4
1629086100000|2021-08-16 03:55:00|||||||||2
1629086400000|2021-08-16 04:00:00|9390|9375|9389.7|9374.7|9390|9375|9389.7|9374.7|1
1629087000000|2021-08-16 04:10:00|||||||||1
1629087300000|2021-08-16 04:15:00|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1629087600000|2021-08-16 04:20:00|9390.6|9375.6|9391.1|9376.1|9391.6|9376.6|9390.6|9375.6|1
1629087900000|2021-08-16 04:25:00|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|2
1629088200000|2021-08-16 04:30:00|9393|9378|9394.5|9379.5|9395.2|9380.2|9393|9378|4
1629088500000|2021-08-16 04:35:00|9394.1|9379.1|9395.7|9380.7|9395.9|9380.9|9394.1|9379.1|5
1629088800000|2021-08-16 04:40:00|9395.9|9380.9|9397.5|9382.5|9397.7|9382.7|9395.9|9380.9|3
1629089100000|2021-08-16 04:45:00|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|2
1629089400000|2021-08-16 04:50:00|||||||||1
1629089700000|2021-08-16 04:55:00|9398|9383|9402.7|9387.7|9403.9|9388.9|9398|9383|48
1629090000000|2021-08-16 05:00:00|9402.3|9387.3|9402.4|9387.4|9403.2|9388.2|9402.2|9387.2|3
1629090300000|2021-08-16 05:05:00|9402.9|9387.9|9403.4|9388.4|9403.9|9388.9|9402.9|9387.9|3
1629090600000|2021-08-16 05:10:00|9403.9|9388.9|9404.8|9389.8|9406.6|9391.6|9403.9|9388.9|21
1629090900000|2021-08-16 05:15:00|9405.1|9390.1|9408.9|9393.9|9408.9|9393.9|9405.1|9390.1|85
1629091200000|2021-08-16 05:20:00|9409.2|9394.2|9412.2|9397.2|9412.2|9397.2|9408.1|9393.1|6
1629091500000|2021-08-16 05:25:00|9413|9398|9408.7|9393.7|9414.1|9399.1|9408.7|9393.7|44
1629091800000|2021-08-16 05:30:00|9409.2|9394.2|9411.3|9396.3|9414.1|9399.1|9408.7|9393.7|10
1629092100000|2021-08-16 05:35:00|9411.7|9396.7|9403.4|9388.4|9411.7|9396.7|9403.4|9388.4|5
1629092400000|2021-08-16 05:40:00|9402.4|9387.4|9399.9|9384.9|9407.4|9392.4|9399.5|9384.5|19
1629092700000|2021-08-16 05:45:00|9400.1|9385.1|9398.2|9383.2|9404.7|9385.1|9397.4|9378.8|4
1629093000000|2021-08-16 05:50:00|9398.4|9383.4|9397.3|9382.3|9400.9|9385.6|9391.3|9372|69
1629093300000|2021-08-16 05:55:00|9396.8|9381.8|9396|9381|9400.3|9385.3|9394.6|9379.6|3
1629093600000|2021-08-16 06:00:00|9396.1|9381.1|9395.8|9380.8|9396.1|9381.1|9394.6|9379.6|8
1629093900000|2021-08-16 06:05:00|9393.9|9378.9|9395.7|9380.7|9395.7|9380.7|9393.2|9378.2|2
1629094200000|2021-08-16 06:10:00|9395.2|9380.2|9378.8|9363.8|9395.7|9380.7|9378.8|9363.8|15
1629094500000|2021-08-16 06:15:00|9378.3|9363.3|9385.7|9370.7|9392.5|9377.5|9378.3|9363.3|20
1629094800000|2021-08-16 06:20:00|9385.8|9370.8|9384.8|9369.8|9387.3|9372.3|9384.8|9369.8|9
1629095100000|2021-08-16 06:25:00|9384.3|9369.3|9385.4|9370.4|9385.4|9370.4|9384.3|9369.3|0
1629095400000|2021-08-16 06:30:00|9385.6|9370.6|9394.7|9379.7|9395.7|9380.7|9385.6|9370.6|5
1629095700000|2021-08-16 06:35:00|9393.2|9378.2|9393.2|9378.2|9396.1|9381.1|9391.7|9376.7|4
1629096000000|2021-08-16 06:40:00|9392.2|9377.2|9389.2|9374.2|9392.2|9377.2|9389.2|9374.2|4
1629096300000|2021-08-16 06:45:00|9390.2|9375.2|9391.7|9376.7|9391.7|9376.7|9390.2|9375.2|8
1629096600000|2021-08-16 06:50:00|9391.2|9376.2|9392.7|9377.7|9392.7|9377.7|9391.2|9376.2|1
1629096900000|2021-08-16 06:55:00|9392.2|9377.2|9392.7|9377.7|9392.7|9377.7|9392.2|9377.2|5
1629097200000|2021-08-16 07:00:00|9391.6|9376.6|9379.7|9364.7|9392.7|9377.7|9379.7|9364.7|36
1629097500000|2021-08-16 07:05:00|9381|9366|9369.3|9354.3|9381|9366|9363.8|9348.8|68
1629097800000|2021-08-16 07:10:00|9369.7|9354.7|9383.6|9368.6|9385.1|9370.1|9368.8|9353.8|19
1629098100000|2021-08-16 07:15:00|9384.1|9369.1|9387.1|9372.1|9387.1|9372.1|9383.1|9368.1|8
1629098400000|2021-08-16 07:20:00|9388.6|9373.6|9386.1|9371.1|9390.1|9375.1|9383.2|9368.2|18
1629098700000|2021-08-16 07:25:00|9386.6|9371.6|9374.5|9359.5|9390.1|9375.1|9373.8|9358.8|21
1629099000000|2021-08-16 07:30:00|9375.1|9360.1|9380.5|9365.5|9380.5|9365.5|9375.1|9360.1|3
1629099300000|2021-08-16 07:35:00|9381|9366|9380.4|9365.4|9381|9366|9379.9|9364.9|4
1629099600000|2021-08-16 07:40:00|9380|9365|9390|9375|9390|9375|9379.9|9364.9|11
1629099900000|2021-08-16 07:45:00|9389|9374|9379|9364|9389|9374|9379|9364|7
1629100200000|2021-08-16 07:50:00|9380|9365|9382|9367|9385.5|9370.5|9379.5|9364.5|8
1629100500000|2021-08-16 07:55:00|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|1
1629100800000|2021-08-16 08:00:00|9381|9366|9376.2|9361.2|9381|9366|9374.7|9359.7|4
1629101100000|2021-08-16 08:05:00|9376.7|9361.7|9372.7|9357.7|9377.7|9362.7|9372.2|9357.2|9
1629101400000|2021-08-16 08:10:00|9372.2|9357.2|9371.7|9356.7|9372.2|9357.2|9371.7|9356.7|1
1629101700000|2021-08-16 08:15:00|9371.3|9356.3|9369.8|9354.8|9371.3|9356.3|9363.7|9348.7|8
1629102000000|2021-08-16 08:20:00|9367.7|9352.7|9370.2|9355.2|9370.2|9355.2|9367.2|9352.2|2
1629102300000|2021-08-16 08:25:00|9369.8|9354.8|9383.7|9368.7|9383.7|9368.7|9369.7|9354.7|14
1629102600000|2021-08-16 08:30:00|9383.2|9368.2|9388.4|9373.4|9389.9|9374.9|9382.1|9367.1|29
1629102900000|2021-08-16 08:35:00|9387.3|9372.3|9392.6|9377.6|9393|9378|9384.4|9369.4|11
1629103200000|2021-08-16 08:40:00|9392.9|9377.9|9392.7|9377.7|9392.9|9377.9|9392.6|9377.6|0
1629103500000|2021-08-16 08:45:00|9392|9377|9393.7|9378.7|9393.7|9378.7|9391.7|9376.7|5
1629103800000|2021-08-16 08:50:00|9392.8|9377.8|9394.2|9379.2|9400.8|9385.8|9392.8|9377.8|23
1629104100000|2021-08-16 08:55:00|9391.7|9376.7|9390.7|9375.7|9391.7|9376.7|9385.7|9370.7|3
1629104700000|2021-08-16 09:05:00|||||||||2
1629105000000|2021-08-16 09:10:00|9390.5|9375.5|9385.7|9370.7|9391.2|9376.2|9385.7|9370.7|10
1629105300000|2021-08-16 09:15:00|9385.4|9370.4|9388.2|9373.2|9388.2|9373.2|9385.2|9370.2|4
1629105600000|2021-08-16 09:20:00|9388.4|9373.4|9393.8|9378.8|9394.3|9379.3|9385.2|9370.2|11
1629105900000|2021-08-16 09:25:00|9394.8|9379.8|9402.7|9387.7|9402.7|9387.7|9394.7|9379.7|48
1629106200000|2021-08-16 09:30:00|9402.3|9387.3|9403.6|9388.6|9404.1|9389.1|9402.3|9387.3|17
1629106500000|2021-08-16 09:35:00|9403.7|9388.7|9404.2|9389.2|9404.2|9389.2|9403.7|9388.7|5
1629106800000|2021-08-16 09:40:00|9404.1|9389.1|9404.6|9389.6|9404.6|9389.6|9403.7|9388.7|5
1629107100000|2021-08-16 09:45:00|9405.1|9390.1|9403.7|9388.7|9406.5|9391.5|9403.6|9388.6|16
1629107400000|2021-08-16 09:50:00|9403.3|9388.3|9397.2|9382.2|9403.3|9388.3|9394.2|9379.2|10
1629107700000|2021-08-16 09:55:00|9397.7|9382.7|9397.2|9382.2|9397.7|9382.7|9396.7|9381.7|1
1629108000000|2021-08-16 10:00:00|9396.7|9381.7|9393.7|9378.7|9396.7|9381.7|9392.2|9377.2|3
1629108300000|2021-08-16 10:05:00|9395.2|9380.2|9392.3|9377.3|9395.2|9380.2|9391.2|9376.2|13
1629108600000|2021-08-16 10:10:00|9392.2|9377.2|9394.2|9379.2|9394.2|9379.2|9388.7|9373.7|19
1629108900000|2021-08-16 10:15:00|9394.7|9379.7|9401.6|9386.6|9401.7|9386.7|9392.2|9377.2|12
1629109200000|2021-08-16 10:20:00|9401.7|9386.7|9392.7|9377.7|9401.7|9386.7|9391.7|9376.7|10
1629109500000|2021-08-16 10:25:00|9392.2|9377.2|9393.2|9378.2|9393.2|9378.2|9389.5|9374.5|17
1629109800000|2021-08-16 10:30:00|9392.9|9377.9|9386.7|9371.7|9393.2|9378.2|9386.7|9371.7|41
1629110100000|2021-08-16 10:35:00|9386.6|9371.6|9393.3|9378.3|9396.2|9381.2|9386.6|9371.6|54
1629110400000|2021-08-16 10:40:00|9393.8|9378.8|9393.5|9378.5|9393.8|9378.8|9391.8|9376.8|13
1629110700000|2021-08-16 10:45:00|9394|9379|9401.9|9386.9|9402.8|9387.8|9393.5|9378.5|23
1629111000000|2021-08-16 10:50:00|9402.4|9387.4|9402.6|9387.6|9402.7|9387.7|9397.9|9382.9|4
1629111300000|2021-08-16 10:55:00|9402.7|9387.7|9403.4|9388.4|9403.4|9388.4|9402.6|9387.6|1
1629111600000|2021-08-16 11:00:00|9402.7|9387.7|9395.3|9380.3|9402.7|9387.7|9395.3|9380.3|4
1629111900000|2021-08-16 11:05:00|9394.2|9379.2|9394.1|9379.1|9395.1|9380.1|9393.6|9378.6|8
1629112200000|2021-08-16 11:10:00|9393.7|9378.7|9394.1|9379.1|9394.6|9379.6|9393.7|9378.7|0
1629112500000|2021-08-16 11:15:00|9394.5|9379.5|9397.8|9382.8|9397.8|9382.8|9394.5|9379.5|0
1629112800000|2021-08-16 11:20:00|9398.2|9383.2|9395.3|9380.3|9399.3|9384.3|9394.6|9379.6|4
1629113100000|2021-08-16 11:25:00|9395.2|9380.2|9394.8|9379.8|9395.2|9380.2|9394.3|9379.3|12
1629113400000|2021-08-16 11:30:00|9395.2|9380.2|9383.8|9368.8|9395.5|9380.5|9383.8|9368.8|33
1629113700000|2021-08-16 11:35:00|9383.5|9368.5|9387.2|9372.2|9387.3|9372.3|9383.5|9368.5|23
1629114000000|2021-08-16 11:40:00|9387.1|9372.1|9389.8|9374.8|9393.8|9378.8|9386.6|9371.6|52
1629114300000|2021-08-16 11:45:00|9390.2|9375.2|9389.4|9374.4|9391.8|9376.8|9389.4|9374.4|21
1629114600000|2021-08-16 11:50:00|9387.9|9372.9|9387.4|9372.4|9387.9|9372.9|9385.3|9370.3|4
1629114900000|2021-08-16 11:55:00|9387.1|9372.1|9385.2|9370.2|9390.6|9375.6|9384.9|9369.9|27
1629115200000|2021-08-16 12:00:00|9385.1|9370.1|9402.3|9387.3|9404.2|9389.2|9385.1|9370.1|81
1629115500000|2021-08-16 12:05:00|9401.9|9386.9|9392.9|9377.9|9402.6|9387.6|9392.1|9377.1|71
1629115800000|2021-08-16 12:10:00|9392.4|9377.4|9409.7|9394.7|9411|9396|9386.7|9371.7|170
1629116100000|2021-08-16 12:15:00|9409.5|9394.5|9392|9377|9409.5|9394.5|9389.1|9374.1|63
1629116400000|2021-08-16 12:20:00|9392.3|9377.3|9381.1|9366.1|9392.3|9377.3|9381.1|9366.1|57
1629116700000|2021-08-16 12:25:00|9381.6|9366.6|9383.8|9368.8|9392.7|9377.7|9380.1|9365.1|94
1629117000000|2021-08-16 12:30:00|9383.3|9368.3|9377.1|9362.1|9390.8|9375.8|9377.1|9362.1|38
1629117300000|2021-08-16 12:35:00|9380.3|9365.3|9389.7|9374.7|9390.9|9375.9|9378.6|9363.6|126
1629117600000|2021-08-16 12:40:00|9390.2|9375.2|9400.3|9385.3|9401|9386|9388.2|9373.2|86
1629117900000|2021-08-16 12:45:00|9400.8|9385.8|9398.6|9383.6|9403.9|9388.9|9398.6|9383.6|37
1629118200000|2021-08-16 12:50:00|9397.3|9382.3|9403.6|9388.6|9404.4|9389.4|9397.3|9382.3|24
1629118500000|2021-08-16 12:55:00|9403.9|9388.9|9395.9|9380.9|9403.9|9388.9|9395.9|9380.9|22
1629118800000|2021-08-16 13:00:00|9395.2|9380.2|9410.8|9395.8|9412.3|9397.3|9394.9|9379.9|195
1629119100000|2021-08-16 13:05:00|9409.8|9394.8|9413.8|9398.8|9416.4|9401.4|9407.7|9392.7|97
1629119400000|2021-08-16 13:10:00|9413.4|9398.4|9414.6|9399.6|9417.2|9402.2|9412.2|9397.2|41
1629119700000|2021-08-16 13:15:00|9415.1|9400.1|9405.2|9390.2|9415.1|9400.1|9403.8|9388.8|72
1629120000000|2021-08-16 13:20:00|9404.4|9389.4|9403.4|9388.4|9406|9391|9397.2|9382.2|48
1629120300000|2021-08-16 13:25:00|9403|9388|9402.9|9387.9|9403.9|9388.9|9397.4|9382.4|30
1629120600000|2021-08-16 13:30:00|9404|9389|9385.4|9370.4|9405.2|9390.2|9385|9370|192
1629120900000|2021-08-16 13:35:00|9385|9370|9372.5|9357.5|9385|9370|9369.7|9354.7|143
1629121200000|2021-08-16 13:40:00|9372.1|9357.1|9366.7|9351.7|9372.1|9357.1|9354.3|9339.3|203
1629121500000|2021-08-16 13:45:00|9366|9351|9355.6|9340.6|9366|9351|9350.9|9335.9|149
1629121800000|2021-08-16 13:50:00|9356|9341|9354|9339|9358.5|9343.5|9350.3|9335.3|82
1629122100000|2021-08-16 13:55:00|9353.5|9338.5|9356.1|9341.1|9356.1|9341.1|9349.6|9334.6|219
1629122400000|2021-08-16 14:00:00|9356.2|9341.2|9378.5|9363.5|9378.5|9363.5|9356.2|9341.2|135
1629122700000|2021-08-16 14:05:00|9379.2|9364.2|9389.1|9374.1|9391.3|9376.3|9376.9|9361.9|85
1629123000000|2021-08-16 14:10:00|9388.1|9373.1|9379.7|9364.7|9388.1|9373.1|9374|9359|75
1629123300000|2021-08-16 14:15:00|9380.4|9365.4|9376.2|9361.2|9388.6|9373.6|9376.2|9361.2|69
1629123600000|2021-08-16 14:20:00|9376.6|9361.6|9378.9|9363.9|9382.7|9367.7|9375.2|9360.2|74
1629123900000|2021-08-16 14:25:00|9377.9|9362.9|9367.3|9352.3|9378.7|9363.7|9363.4|9348.4|107
1629124200000|2021-08-16 14:30:00|9367.8|9352.8|9368.4|9353.4|9382.6|9367.6|9362.7|9347.7|169
1629124500000|2021-08-16 14:35:00|9368.1|9353.1|9369.3|9354.3|9382.2|9367.2|9366.2|9351.2|162
1629124800000|2021-08-16 14:40:00|9369.5|9354.5|9368.6|9353.6|9379.4|9364.4|9368.2|9353.2|83
1629125100000|2021-08-16 14:45:00|9368.2|9353.2|9377.8|9362.8|9381.1|9366.1|9367.2|9352.2|235
1629125400000|2021-08-16 14:50:00|9377.5|9362.5|9383.6|9368.6|9384.5|9369.5|9374.7|9359.7|112
1629125700000|2021-08-16 14:55:00|9383.4|9368.4|9384.1|9369.1|9384.1|9369.1|9373.7|9358.7|104
1629126000000|2021-08-16 15:00:00|9384.2|9369.2|9382.6|9367.6|9387.5|9372.5|9378.8|9363.8|92
1629126300000|2021-08-16 15:05:00|9382.3|9367.3|9381.1|9366.1|9389.2|9374.2|9379.2|9364.2|71
1629126600000|2021-08-16 15:10:00|9381.7|9366.7|9388.7|9373.7|9388.7|9373.7|9379.9|9364.9|82
1629126900000|2021-08-16 15:15:00|9389|9374|9408.3|9393.3|9408.3|9393.3|9388.7|9373.7|90
1629127200000|2021-08-16 15:20:00|9407.9|9392.9|9397.1|9382.1|9410.9|9395.9|9397.1|9382.1|80
1629127500000|2021-08-16 15:25:00|9396.6|9381.6|9405.9|9390.9|9410.8|9395.8|9396.6|9381.6|85
1629127800000|2021-08-16 15:30:00|9405.6|9390.6|9398.1|9383.1|9405.6|9390.6|9394.6|9379.6|66
1629128100000|2021-08-16 15:35:00|9397.7|9382.7|9398.8|9383.8|9401.1|9386.1|9393.2|9378.2|113
1629128400000|2021-08-16 15:40:00|9398.3|9383.3|9398.3|9383.3|9400.4|9385.4|9393.3|9378.3|51
1629128700000|2021-08-16 15:45:00|9397.8|9382.8|9404.4|9389.4|9404.4|9389.4|9397.8|9382.8|76
1629129000000|2021-08-16 15:50:00|9404.7|9389.7|9410.1|9395.1|9410.1|9395.1|9404.4|9389.4|56
1629129300000|2021-08-16 15:55:00|9409.7|9394.7|9414.2|9399.2|9414.2|9399.2|9405.4|9390.4|104
1629129600000|2021-08-16 16:00:00|9413.3|9398.3|9415.4|9400.4|9415.4|9400.4|9408|9393|74
1629129900000|2021-08-16 16:05:00|9414.9|9399.9|9423|9408|9423.5|9408.5|9413.4|9398.4|114
1629130200000|2021-08-16 16:10:00|9423.4|9408.4|9427.9|9412.9|9431.5|9416.5|9420|9405|368
1629130500000|2021-08-16 16:15:00|9428|9413|9421.5|9406.5|9429.5|9414.5|9419.3|9404.3|96
1629130800000|2021-08-16 16:20:00|9423.7|9408.7|9420|9405|9426|9411|9418.6|9403.6|99
1629131100000|2021-08-16 16:25:00|9419.2|9404.2|9416|9401|9419.5|9404.5|9409|9394|62
1629131400000|2021-08-16 16:30:00|9415.6|9400.6|9413.7|9398.7|9420.5|9405.5|9409.9|9394.9|103
1629131700000|2021-08-16 16:35:00|9412.7|9397.7|9421.6|9406.6|9421.6|9406.6|9412.7|9397.7|54
1629132000000|2021-08-16 16:40:00|9421.5|9406.5|9420.1|9405.1|9426.1|9411.1|9419.2|9404.2|82
1629132300000|2021-08-16 16:45:00|9419.1|9404.1|9418.4|9403.4|9423.5|9408.5|9413.4|9398.4|195
1629132600000|2021-08-16 16:50:00|9417.9|9402.9|9415.4|9400.4|9418.3|9403.3|9413.6|9398.6|34
1629132900000|2021-08-16 16:55:00|9415.5|9400.5|9413.5|9398.5|9415.9|9400.9|9411.1|9396.1|35
1629133200000|2021-08-16 17:00:00|9413.3|9398.3|9409.4|9394.4|9413.3|9398.3|9403.6|9388.6|56
1629133500000|2021-08-16 17:05:00|9409.2|9394.2|9409.8|9394.8|9410.8|9395.8|9404.9|9389.9|43
1629133800000|2021-08-16 17:10:00|9410.2|9395.2|9406.9|9391.9|9412.5|9397.5|9404.8|9389.8|58
1629134100000|2021-08-16 17:15:00|9407.3|9392.3|9405.9|9390.9|9411.8|9396.8|9405.6|9390.6|20
1629134400000|2021-08-16 17:20:00|9406.7|9391.7|9413.5|9398.5|9414|9399|9405.9|9390.9|42
1629134700000|2021-08-16 17:25:00|9413.1|9398.1|9412.5|9397.5|9413.1|9398.1|9407.2|9392.2|35
1629135000000|2021-08-16 17:30:00|9412.9|9397.9|9414.9|9399.9|9416.9|9401.9|9408.8|9393.8|97
1629135300000|2021-08-16 17:35:00|9415.3|9400.3|9417.8|9402.8|9419.3|9404.3|9414.2|9399.2|20
1629135600000|2021-08-16 17:40:00|9418.3|9403.3|9414.4|9399.4|9419.3|9404.3|9414.2|9399.2|35
1629135900000|2021-08-16 17:45:00|9414.1|9399.1|9410.8|9395.8|9416.9|9401.9|9410.7|9395.7|48
1629136200000|2021-08-16 17:50:00|9410.4|9395.4|9410.7|9395.7|9412.4|9397.4|9407.6|9392.6|71
1629136500000|2021-08-16 17:55:00|9411|9396|9416.2|9401.2|9416.5|9401.5|9411|9396|82
1629136800000|2021-08-16 18:00:00|9416.7|9401.7|9424.5|9409.5|9428.3|9413.3|9415.6|9400.6|121
1629137100000|2021-08-16 18:05:00|9424.4|9409.4|9424.3|9409.3|9428.6|9413.6|9421.7|9406.7|85
1629137400000|2021-08-16 18:10:00|9424.8|9409.8|9413.6|9398.6|9433.5|9418.5|9404.9|9389.9|697
1629137700000|2021-08-16 18:15:00|9414.3|9399.3|9417.1|9402.1|9419|9404|9411.1|9396.1|273
1629138000000|2021-08-16 18:20:00|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|0
1629162000000|2021-08-17 01:00:00|9408.7|9393.7|9414.4|9399.4|9423|9408|9405.4|9390.4|102
1629162300000|2021-08-17 01:05:00|9414.3|9399.3|9418.7|9403.7|9418.7|9403.7|9413.5|9398.5|33
1629162600000|2021-08-17 01:10:00|9417.9|9402.9|9458.5|9443.5|9463.8|9448.8|9417.4|9402.4|189
1629162900000|2021-08-17 01:15:00|9458.1|9443.1|9468.4|9453.4|9469.9|9454.9|9457.7|9442.7|85
1629163200000|2021-08-17 01:20:00|9468.3|9453.3|9459.4|9444.4|9468.3|9453.3|9452.8|9437.8|33
1629163500000|2021-08-17 01:25:00|9459.8|9444.8|9460.9|9445.9|9465.9|9450.9|9456.9|9441.9|23
1629163800000|2021-08-17 01:30:00|9462.9|9447.9|9461.5|9446.5|9463.4|9448.4|9458.9|9443.9|26
1629164100000|2021-08-17 01:35:00|9461|9446|9462.5|9447.5|9463.2|9448.2|9461|9446|3
1629164400000|2021-08-17 01:40:00|9462.8|9447.8|9462.8|9447.8|9464.3|9449.3|9462.8|9447.8|13
1629164700000|2021-08-17 01:45:00|9465.3|9450.3|9471.6|9456.6|9473.1|9458.1|9462.8|9447.8|41
1629165000000|2021-08-17 01:50:00|9471.3|9456.3|9466.8|9451.8|9474.7|9459.7|9466.8|9451.8|31
1629165300000|2021-08-17 01:55:00|9464.8|9449.8|9468.8|9453.8|9469.3|9454.3|9464.3|9449.3|4
1629165600000|2021-08-17 02:00:00|9468.3|9453.3|9471.8|9456.8|9471.8|9456.8|9468.3|9453.3|11
1629165900000|2021-08-17 02:05:00|9472.3|9457.3|9471|9456|9472.8|9457.8|9469.7|9454.7|23
1629166200000|2021-08-17 02:10:00|9470.6|9455.6|9472.2|9457.2|9472.8|9457.8|9470.2|9455.2|24
1629166500000|2021-08-17 02:15:00|9473.7|9458.7|9471.3|9456.3|9473.7|9458.7|9469.2|9454.2|8
1629166800000|2021-08-17 02:20:00|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|1
1629167100000|2021-08-17 02:25:00|9471.8|9456.8|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|1
1629167400000|2021-08-17 02:30:00|9472.2|9457.2|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|4
1629167700000|2021-08-17 02:35:00|||||||||1
1629168000000|2021-08-17 02:40:00|9473.2|9458.2|9479.1|9464.1|9479.1|9464.1|9472.2|9457.2|179
1629168300000|2021-08-17 02:45:00|9479|9464|9478.5|9463.5|9479.1|9464.1|9477.9|9462.9|8
1629168600000|2021-08-17 02:50:00|9479|9464|9478.5|9463.5|9479.2|9464.2|9478.4|9463.4|11
1629168900000|2021-08-17 02:55:00|9479.5|9464.5|9483.3|9468.3|9484.3|9469.3|9479.5|9464.5|38
1629169200000|2021-08-17 03:00:00|9484.3|9469.3|9484.2|9469.2|9484.3|9469.3|9482.8|9467.8|4
1629169500000|2021-08-17 03:05:00|9483.5|9468.5|9484.6|9469.6|9484.6|9469.6|9483.2|9468.2|8
1629169800000|2021-08-17 03:10:00|9485|9470|9485|9470|9485.1|9470.1|9485|9470|4
1629170100000|2021-08-17 03:15:00|9484.4|9469.4|9479.5|9464.5|9484.5|9469.5|9479.5|9464.5|2
1629170400000|2021-08-17 03:20:00|9479|9464|9479.4|9464.4|9479.5|9464.5|9478.5|9463.5|4
1629170700000|2021-08-17 03:25:00|9479.5|9464.5|9468.1|9453.1|9480.6|9465.6|9467.7|9452.7|11
1629171000000|2021-08-17 03:30:00|9468.5|9453.5|9470.1|9455.1|9470.1|9455.1|9468.1|9453.1|6
1629171300000|2021-08-17 03:35:00|9470.6|9455.6|9470.3|9455.3|9471.1|9456.1|9470.3|9455.3|2
1629171600000|2021-08-17 03:40:00|9470.7|9455.7|9470.7|9455.7|9471.7|9456.7|9470.7|9455.7|0
1629171900000|2021-08-17 03:45:00|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|1
1629172200000|2021-08-17 03:50:00|9469.9|9454.9|9469.7|9454.7|9469.9|9454.9|9469.5|9454.5|1
1629172500000|2021-08-17 03:55:00|9469.1|9454.1|9467.7|9452.7|9469.1|9454.1|9466.6|9451.6|4
1629173100000|2021-08-17 04:05:00|9466.8|9451.8|9467.3|9452.3|9467.5|9452.5|9466.8|9451.8|2
1629173400000|2021-08-17 04:10:00|9467.7|9452.7|9467.3|9452.3|9467.8|9452.8|9467.3|9452.3|1
1629174000000|2021-08-17 04:20:00|9467.2|9452.2|9463.1|9448.1|9467.2|9452.2|9463.1|9448.1|5
1629174300000|2021-08-17 04:25:00|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|1
1629174600000|2021-08-17 04:30:00|9462.4|9447.4|9460.7|9445.7|9462.4|9447.4|9460.7|9445.7|3
1629175200000|2021-08-17 04:40:00|9461.8|9446.8|9464.2|9449.2|9464.2|9449.2|9461.8|9446.8|3
1629175500000|2021-08-17 04:45:00|9464.6|9449.6|9464.2|9449.2|9464.7|9449.7|9464.2|9449.2|0
1629175800000|2021-08-17 04:50:00|9464.6|9449.6|9465.2|9450.2|9465.2|9450.2|9464.2|9449.2|0
1629176100000|2021-08-17 04:55:00|9464.8|9449.8|9466.7|9451.7|9466.7|9451.7|9464.2|9449.2|4
1629176400000|2021-08-17 05:00:00|9468|9453|9471.7|9456.7|9472.2|9457.2|9468|9453|10
1629176700000|2021-08-17 05:05:00|9474.2|9459.2|9469.2|9454.2|9474.2|9459.2|9469.2|9454.2|8
1629177000000|2021-08-17 05:10:00|9469.5|9454.5|9467.7|9452.7|9469.7|9454.7|9466.7|9451.7|14
1629177300000|2021-08-17 05:15:00|9467.4|9452.4|9466.3|9451.3|9467.4|9452.4|9466.3|9451.3|4
1629177600000|2021-08-17 05:20:00|||||||||1
1629177900000|2021-08-17 05:25:00|9466.7|9451.7|9466.2|9451.2|9468.2|9453.2|9466.2|9451.2|0
1629178200000|2021-08-17 05:30:00|9464.7|9449.7|9449.2|9434.2|9464.7|9449.7|9447.2|9432.2|35
1629178500000|2021-08-17 05:35:00|9443.4|9428.4|9434.4|9419.4|9443.4|9428.4|9430.3|9415.3|21
1629178800000|2021-08-17 05:40:00|9434.9|9419.9|9457|9442|9457|9442|9432.1|9417.1|31
1629179100000|2021-08-17 05:45:00|9457.3|9442.3|9456.2|9441.2|9459.3|9444.3|9450.8|9435.8|11
1629179400000|2021-08-17 05:50:00|9454.2|9439.2|9454.2|9439.2|9458.1|9443.1|9452.2|9437.2|6
1629179700000|2021-08-17 05:55:00|9454.6|9439.6|9456.6|9441.6|9456.6|9441.6|9454.1|9439.1|42
1629180000000|2021-08-17 06:00:00|9456.2|9441.2|9462.1|9447.1|9462.2|9447.2|9456.2|9441.2|3
1629180300000|2021-08-17 06:05:00|9461.8|9446.8|9461.2|9446.2|9463|9448|9459.1|9444.1|29
1629180600000|2021-08-17 06:10:00|9460.8|9445.8|9450.7|9435.7|9461.2|9446.2|9450.7|9435.7|8
1629180900000|2021-08-17 06:15:00|9451.6|9436.6|9453.8|9438.8|9454.5|9439.5|9451.6|9436.6|1
1629181200000|2021-08-17 06:20:00|9455.5|9440.5|9448.7|9433.7|9457|9442|9446.2|9431.2|60
1629181500000|2021-08-17 06:25:00|9448.2|9433.2|9439.9|9424.9|9451.1|9436.1|9437.6|9422.6|49
1629181800000|2021-08-17 06:30:00|9439.5|9424.5|9435.5|9420.5|9443.2|9428.2|9435|9420|39
1629182100000|2021-08-17 06:35:00|9435.8|9420.8|9435.7|9420.7|9441.8|9426.8|9435.3|9420.3|26
1629182400000|2021-08-17 06:40:00|9435.6|9420.6|9440.8|9425.8|9442.5|9427.5|9433.6|9418.6|121
1629182700000|2021-08-17 06:45:00|9445.5|9430.5|9448.1|9433.1|9450.2|9435.2|9443.9|9428.9|55
1629183000000|2021-08-17 06:50:00|9441.8|9426.8|9437.1|9422.1|9447.7|9432.7|9437.1|9422.1|36
1629183300000|2021-08-17 06:55:00|9437.9|9422.9|9433.9|9418.9|9438|9423|9433.9|9418.9|8
1629183600000|2021-08-17 07:00:00|9435|9420|9429.1|9414.1|9440|9425|9429.1|9414.1|27
1629183900000|2021-08-17 07:05:00|9430.6|9415.6|9432.8|9417.8|9436.7|9418.8|9421.1|9406.1|21
1629184200000|2021-08-17 07:10:00|9432.1|9417.1|9424.4|9409.4|9432.1|9417.1|9420.7|9405.7|31
1629184500000|2021-08-17 07:15:00|9424.7|9409.7|9435.6|9420.6|9435.6|9420.6|9422.2|9407.2|22
1629184800000|2021-08-17 07:20:00|9434.4|9419.4|9438|9423|9438.5|9423.5|9431.2|9416.2|9
1629185100000|2021-08-17 07:25:00|9431.7|9416.7|9435.2|9420.2|9435.2|9420.2|9431.7|9416.7|15
1629185400000|2021-08-17 07:30:00|9434.7|9419.7|9439.9|9424.9|9440|9425|9434.7|9419.7|1
1629185700000|2021-08-17 07:35:00|9438|9423|9437.3|9422.3|9438.8|9423.8|9437.3|9422.3|0
1629186000000|2021-08-17 07:40:00|9435.6|9420.6|9436.9|9421.9|9437|9422|9435.6|9420.6|6
1629186300000|2021-08-17 07:45:00|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.4|9421.4|0
1629186600000|2021-08-17 07:50:00|9436.9|9421.9|9441.6|9426.6|9442.3|9427.3|9436.9|9421.9|15
1629186900000|2021-08-17 07:55:00|9441.2|9426.2|9441.3|9426.3|9441.8|9426.8|9440.3|9425.3|1
1629187200000|2021-08-17 08:00:00|9442|9427|9445.3|9430.3|9447.8|9432.8|9442|9427|8
1629187500000|2021-08-17 08:05:00|9445.7|9430.7|9451.8|9436.8|9452.8|9437.8|9445.7|9430.7|22
1629187800000|2021-08-17 08:10:00|9451.4|9436.4|9448.3|9433.3|9451.4|9436.4|9448.3|9433.3|3
1629188100000|2021-08-17 08:15:00|9446.3|9431.3|9446.4|9431.4|9446.4|9431.4|9444.8|9429.8|2
1629188400000|2021-08-17 08:20:00|9446.2|9431.2|9444.3|9429.3|9446.2|9431.2|9444.3|9429.3|1
1629188700000|2021-08-17 08:25:00|9445.3|9430.3|9446.2|9431.2|9446.2|9431.2|9445.3|9430.3|1
1629189000000|2021-08-17 08:30:00|9446.6|9431.6|9450.9|9435.9|9452.8|9437.8|9446.6|9431.6|15
1629189300000|2021-08-17 08:35:00|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|1
1629189600000|2021-08-17 08:40:00|9450.9|9435.9|9450.1|9435.1|9450.9|9435.9|9450.1|9435.1|8
1629189900000|2021-08-17 08:45:00|9449.6|9434.6|9446.9|9431.9|9449.6|9434.6|9446.9|9431.9|1
1629190200000|2021-08-17 08:50:00|9448.1|9433.1|9447.4|9432.4|9448.1|9433.1|9447.4|9432.4|4
1629190500000|2021-08-17 08:55:00|9447.1|9432.1|9445.3|9430.3|9447.1|9432.1|9444.8|9429.8|2
1629190800000|2021-08-17 09:00:00|9445.8|9430.8|9445.3|9430.3|9445.8|9430.8|9445.3|9430.3|2
1629191100000|2021-08-17 09:05:00|||||||||1
1629191400000|2021-08-17 09:10:00|9446.1|9431.1|9454|9439|9454|9439|9446.1|9431.1|34
1629191700000|2021-08-17 09:15:00|9454.5|9439.5|9448.1|9433.1|9454.5|9439.5|9448.1|9433.1|21
1629192300000|2021-08-17 09:25:00|9448.5|9433.5|9446.9|9431.9|9449.1|9434.1|9446.5|9431.5|1
1629192600000|2021-08-17 09:30:00|9446.5|9431.5|9453.2|9438.2|9453.2|9438.2|9446.3|9431.3|7
1629192900000|2021-08-17 09:35:00|9453.7|9438.7|9458.9|9443.9|9458.9|9443.9|9450.1|9435.1|12
1629193200000|2021-08-17 09:40:00|9459|9444|9459.5|9444.5|9460.6|9445.6|9459|9444|14
1629193500000|2021-08-17 09:45:00|9459.4|9444.4|9458.5|9443.5|9459.4|9444.4|9458.5|9443.5|1
1629193800000|2021-08-17 09:50:00|9458.9|9443.9|9458.5|9443.5|9458.9|9443.9|9458.5|9443.5|0
1629194100000|2021-08-17 09:55:00|9457.8|9442.8|9458.9|9443.9|9458.9|9443.9|9457.8|9442.8|1
1629194400000|2021-08-17 10:00:00|9458.8|9443.8|9458.5|9443.5|9458.8|9443.8|9458.5|9443.5|9
1629194700000|2021-08-17 10:05:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|2
1629195000000|2021-08-17 10:10:00|9460.2|9445.2|9460.9|9445.9|9460.9|9445.9|9458.5|9443.5|16
1629195300000|2021-08-17 10:15:00|9460.4|9445.4|9460.2|9445.2|9461.2|9446.2|9460.2|9445.2|7
1629195600000|2021-08-17 10:20:00|9461.7|9446.7|9461.7|9446.7|9462.4|9447.4|9461.7|9446.7|14
1629195900000|2021-08-17 10:25:00|9459.8|9444.8|9460.7|9445.7|9460.7|9445.7|9451.4|9436.4|51
1629196200000|2021-08-17 10:30:00|9460.2|9445.2|9463.6|9448.6|9464.1|9449.1|9460.2|9445.2|28
1629196500000|2021-08-17 10:35:00|9462.9|9447.9|9452.5|9437.5|9462.9|9447.9|9452.5|9437.5|7
1629196800000|2021-08-17 10:40:00|9452.1|9437.1|9451.9|9436.9|9452.1|9437.1|9450.1|9435.1|11
1629197100000|2021-08-17 10:45:00|9450.5|9435.5|9449.6|9434.6|9450.5|9435.5|9449.6|9434.6|0
1629197400000|2021-08-17 10:50:00|9448.4|9433.4|9447.7|9432.7|9448.4|9433.4|9447.3|9432.3|11
1629197700000|2021-08-17 10:55:00|9448|9433|9446|9431|9449.1|9434.1|9446|9431|45
1629198000000|2021-08-17 11:00:00|9446.5|9431.5|9440.9|9425.9|9448|9433|9440.9|9425.9|16
1629198300000|2021-08-17 11:05:00|9441.2|9426.2|9429.2|9414.2|9441.2|9426.2|9428.4|9413.4|29
1629198600000|2021-08-17 11:10:00|9426.3|9411.3|9431.2|9416.2|9432.7|9417.7|9425.1|9410.1|72
1629198900000|2021-08-17 11:15:00|9432.3|9417.3|9430.7|9415.7|9433.6|9418.6|9430.7|9415.7|2
1629199200000|2021-08-17 11:20:00|9430.9|9415.9|9432.4|9417.4|9432.4|9417.4|9430.9|9415.9|2
1629199500000|2021-08-17 11:25:00|9432.3|9417.3|9431.8|9416.8|9432.3|9417.3|9430.8|9415.8|1
1629199800000|2021-08-17 11:30:00|9431.5|9416.5|9437.6|9422.6|9438.8|9423.8|9431.3|9416.3|2
1629200100000|2021-08-17 11:35:00|9438.1|9423.1|9439.8|9424.8|9441.3|9426.3|9437.6|9422.6|17
1629200400000|2021-08-17 11:40:00|9440.3|9425.3|9445.3|9430.3|9446.5|9431.5|9440.3|9425.3|29
1629200700000|2021-08-17 11:45:00|9445.8|9430.8|9443.3|9428.3|9446.3|9431.3|9441.6|9426.6|30
1629201000000|2021-08-17 11:50:00|9442.6|9427.6|9435|9420|9443.3|9428.3|9435|9420|23
1629201300000|2021-08-17 11:55:00|9435.4|9420.4|9437.2|9422.2|9437.9|9422.9|9435.4|9420.4|3
1629201600000|2021-08-17 12:00:00|9435|9420|9446.3|9431.3|9448.8|9433.8|9434.2|9419.2|173
1629201900000|2021-08-17 12:05:00|9445.8|9430.8|9438.9|9423.9|9445.8|9430.8|9435.5|9420.5|28
1629202200000|2021-08-17 12:10:00|9438.6|9423.6|9441.8|9426.8|9442.3|9427.3|9435.6|9420.6|18
1629202500000|2021-08-17 12:15:00|9442.1|9427.1|9444.2|9429.2|9445.2|9430.2|9439.2|9424.2|62
1629202800000|2021-08-17 12:20:00|9444.6|9429.6|9445.9|9430.9|9457.6|9442.6|9442.4|9427.4|109
1629203100000|2021-08-17 12:25:00|9446.3|9431.3|9445.3|9430.3|9454.3|9439.3|9442.8|9427.8|65
1629203400000|2021-08-17 12:30:00|9445.5|9430.5|9438.7|9423.7|9457|9442|9428.5|9413.5|109
1629203700000|2021-08-17 12:35:00|9435.2|9420.2|9448.8|9433.8|9449.2|9434.2|9435.2|9420.2|16
1629204000000|2021-08-17 12:40:00|9447.7|9432.7|9444.1|9429.1|9449.4|9434.4|9438.2|9423.2|34
1629204300000|2021-08-17 12:45:00|9443.7|9428.7|9448.2|9433.2|9451.9|9436.9|9442.2|9427.2|41
1629204600000|2021-08-17 12:50:00|9447.5|9432.5|9447.6|9432.6|9448.6|9433.6|9437.8|9422.8|123
1629204900000|2021-08-17 12:55:00|9448.1|9433.1|9448.9|9433.9|9454.4|9439.4|9443.8|9428.8|36
1629205200000|2021-08-17 13:00:00|9449.9|9434.9|9448.4|9433.4|9451.9|9436.9|9444.3|9429.3|14
1629205500000|2021-08-17 13:05:00|9447.3|9432.3|9442.2|9427.2|9451.4|9436.4|9438.7|9423.7|24
1629205800000|2021-08-17 13:10:00|9442.1|9427.1|9450|9435|9450.1|9435.1|9442.1|9427.1|8
1629206100000|2021-08-17 13:15:00|9450.1|9435.1|9452.2|9437.2|9453.4|9438.4|9446.4|9431.4|12
1629206400000|2021-08-17 13:20:00|9453.4|9438.4|9456.3|9441.3|9459|9444|9450.4|9435.4|74
1629206700000|2021-08-17 13:25:00|9456|9441|9454.4|9439.4|9463|9448|9454.1|9439.1|45
1629207000000|2021-08-17 13:30:00|9454.8|9439.8|9464.2|9449.2|9464.4|9449.4|9437.4|9422.4|197
1629207300000|2021-08-17 13:35:00|9464.4|9449.4|9460.3|9445.3|9469.7|9454.7|9453.9|9438.9|181
1629207600000|2021-08-17 13:40:00|9460.4|9445.4|9447.4|9432.4|9461.4|9446.4|9443.6|9428.6|80
1629207900000|2021-08-17 13:45:00|9447.8|9432.8|9451.4|9436.4|9458.3|9443.3|9447.8|9432.8|83
1629208200000|2021-08-17 13:50:00|9451|9436|9454.9|9439.9|9456|9441|9447.2|9432.2|89
1629208500000|2021-08-17 13:55:00|9455|9440|9446.1|9431.1|9455.7|9440.7|9429.7|9414.7|194
1629208800000|2021-08-17 14:00:00|9446.5|9431.5|9434.4|9419.4|9449.2|9434.2|9429.9|9414.9|262
1629209100000|2021-08-17 14:05:00|9434.8|9419.8|9433|9418|9440.3|9425.3|9432.5|9417.5|86
1629209400000|2021-08-17 14:10:00|9432.9|9417.9|9443.6|9428.6|9445.6|9430.6|9432.2|9417.2|109
1629209700000|2021-08-17 14:15:00|9444.4|9429.4|9442.1|9427.1|9448.1|9433.1|9432.8|9417.8|172
1629210000000|2021-08-17 14:20:00|9441.6|9426.6|9450.8|9435.8|9453.4|9438.4|9441|9426|138
1629210300000|2021-08-17 14:25:00|9451.3|9436.3|9461.4|9446.4|9464.4|9449.4|9450.9|9435.9|230
1629210600000|2021-08-17 14:30:00|9462.5|9447.5|9461.1|9446.1|9464.7|9449.7|9454.7|9439.7|142
1629210900000|2021-08-17 14:35:00|9460.7|9445.7|9468.2|9453.2|9469.2|9454.2|9459.2|9444.2|223
1629211200000|2021-08-17 14:40:00|9467.8|9452.8|9468.4|9453.4|9470.3|9455.3|9464.7|9449.7|141
1629211500000|2021-08-17 14:45:00|9468.8|9453.8|9495|9480|9495|9480|9467.9|9452.9|251
1629211800000|2021-08-17 14:50:00|9494.9|9479.9|9509.2|9494.2|9521.7|9506.7|9494.2|9479.2|477
1629212100000|2021-08-17 14:55:00|9509.7|9494.7|9525.6|9510.6|9536.1|9521.1|9509.2|9494.2|265
1629212400000|2021-08-17 15:00:00|9526.1|9511.1|9611.6|9596.6|9635.5|9620.5|9525.6|9510.6|771
1629212700000|2021-08-17 15:05:00|9611.2|9596.2|9609.3|9594.3|9618.2|9603.2|9588.9|9573.9|208
1629213000000|2021-08-17 15:10:00|9609.4|9594.4|9623.7|9608.7|9623.7|9608.7|9605.1|9590.1|146
1629213300000|2021-08-17 15:15:00|9617.8|9602.8|9603.2|9588.2|9621.7|9606.7|9599.5|9584.5|189
1629213600000|2021-08-17 15:20:00|9602.1|9587.1|9624.6|9609.6|9642|9627|9601.7|9586.7|252
1629213900000|2021-08-17 15:25:00|9623.6|9608.6|9596.2|9581.2|9633.1|9618.1|9591.3|9576.3|162
1629214200000|2021-08-17 15:30:00|9601.9|9586.9|9595.4|9580.4|9614|9599|9592.4|9577.4|219
1629214500000|2021-08-17 15:35:00|9595|9580|9617|9602|9620|9605|9595|9580|193
1629214800000|2021-08-17 15:40:00|9616.3|9601.3|9583.2|9568.2|9617|9602|9583.2|9568.2|153
1629215100000|2021-08-17 15:45:00|9583.5|9568.5|9567.4|9552.4|9585.2|9570.2|9558.5|9543.5|136
1629215400000|2021-08-17 15:50:00|9554.5|9539.5|9551.2|9526.2|9567.3|9552.3|9526.7|9511.7|273
1629215700000|2021-08-17 15:55:00|9551.7|9526.7|9555.5|9540.5|9568.4|9553.4|9540.1|9525.1|153
1629216000000|2021-08-17 16:00:00|9558.1|9543.1|9565|9550|9576.3|9561.3|9553.1|9538.1|428
1629216300000|2021-08-17 16:05:00|9562.5|9547.5|9551.2|9536.2|9580.1|9565.1|9550.1|9535.1|154
1629216600000|2021-08-17 16:10:00|9551.6|9536.6|9536.3|9521.3|9557.5|9542.5|9534.8|9519.8|208
1629216900000|2021-08-17 16:15:00|9537.8|9522.8|9523.2|9508.2|9547.6|9532.6|9523.1|9508.1|209
1629217200000|2021-08-17 16:20:00|9523.1|9508.1|9533.6|9518.6|9536.9|9521.9|9522.4|9507.4|89
1629217500000|2021-08-17 16:25:00|9534.3|9519.3|9532.6|9517.6|9538.6|9523.6|9532.1|9517.1|159
1629217800000|2021-08-17 16:30:00|9532.3|9517.3|9520|9505|9532.4|9517.4|9510.8|9495.8|289
1629218100000|2021-08-17 16:35:00|9520.7|9505.7|9499.1|9484.1|9521.5|9506.5|9498.3|9483.3|109
1629218400000|2021-08-17 16:40:00|9497.9|9482.9|9490.7|9475.7|9498.9|9483.9|9484.9|9469.9|314
1629218700000|2021-08-17 16:45:00|9489.7|9474.7|9431|9416|9490.2|9475.2|9413.3|9398.3|336
1629219000000|2021-08-17 16:50:00|9431.4|9416.4|9413|9398|9462.7|9447.7|9413|9398|308
1629219300000|2021-08-17 16:55:00|9414.4|9399.4|9428|9413|9442.6|9427.6|9414.4|9399.4|150
1629219600000|2021-08-17 17:00:00|9428.7|9413.7|9442.2|9427.2|9447.8|9432.8|9428.6|9413.6|98
1629219900000|2021-08-17 17:05:00|9441.9|9426.9|9424.7|9409.7|9441.9|9426.9|9424.7|9409.7|96
1629220200000|2021-08-17 17:10:00|9416.5|9401.5|9424.3|9409.3|9427.5|9412.5|9414|9399|87
1629220500000|2021-08-17 17:15:00|9425.8|9410.8|9445.7|9430.7|9446.2|9431.2|9424.3|9409.3|77
1629220800000|2021-08-17 17:20:00|9447.1|9432.1|9439.4|9424.4|9450.8|9435.8|9432.5|9417.5|105
1629221100000|2021-08-17 17:25:00|9442.4|9427.4|9447.8|9432.8|9448.9|9433.9|9432.8|9417.8|160
1629221400000|2021-08-17 17:30:00|9447|9432|9464.8|9449.8|9464.8|9449.8|9447|9432|95
1629221700000|2021-08-17 17:35:00|9463.7|9448.7|9470.3|9455.3|9476.1|9461.1|9452.4|9437.4|155
1629222000000|2021-08-17 17:40:00|9470.7|9455.7|9463.9|9448.9|9470.7|9455.7|9457.7|9442.7|48
1629222300000|2021-08-17 17:45:00|9465|9450|9463.1|9448.1|9471.2|9456.2|9460.6|9445.6|98
1629222600000|2021-08-17 17:50:00|9462.6|9447.6|9459.8|9444.8|9462.6|9447.6|9454.5|9439.5|324
1629222900000|2021-08-17 17:55:00|9459.4|9444.4|9474.6|9459.6|9475.1|9460.1|9458.6|9443.6|133
1629223200000|2021-08-17 18:00:00|9474.3|9459.3|9486|9471|9489.6|9474.6|9471.1|9456.1|295
1629223500000|2021-08-17 18:05:00|9486.7|9471.7|9500.3|9485.3|9500.3|9485.3|9481.3|9466.3|303
1629223800000|2021-08-17 18:10:00|9500.1|9485.1|9468.2|9453.2|9500.4|9485.4|9461|9446|832
1629224100000|2021-08-17 18:15:00|9467.7|9452.7|9464.1|9449.1|9476.8|9461.8|9462.5|9447.5|182
1629248400000|2021-08-18 01:00:00|9467.3|9452.3|9485.2|9470.2|9493.6|9473.1|9467.3|9447.5|57
1629248700000|2021-08-18 01:05:00|9486|9471|9497|9482|9497|9482|9486|9471|22
1629249000000|2021-08-18 01:10:00|9495.7|9480.7|9496.5|9481.5|9496.5|9481.5|9488|9473|23
1629249300000|2021-08-18 01:15:00|9496|9481|9508.6|9493.6|9510|9495|9493.5|9478.5|56
1629249600000|2021-08-18 01:20:00|9509.1|9494.1|9510.9|9495.9|9513.4|9498.4|9499.6|9484.6|38
1629249900000|2021-08-18 01:25:00|9510.4|9495.4|9506.5|9491.5|9516.2|9501.2|9506.5|9491.5|16
1629250200000|2021-08-18 01:30:00|9506|9491|9505.2|9490.2|9506|9491|9504.1|9489.1|12
1629250500000|2021-08-18 01:35:00|9505.5|9490.5|9505.9|9490.9|9507|9492|9503.4|9488.4|14
1629250800000|2021-08-18 01:40:00|9505.5|9490.5|9505.9|9490.9|9506.3|9491.3|9505.2|9490.2|3
1629251100000|2021-08-18 01:45:00|9505.5|9490.5|9500|9485|9505.5|9490.5|9500|9485|11
1629251400000|2021-08-18 01:50:00|9500.3|9485.3|9484.3|9469.3|9500.3|9485.3|9484.3|9469.3|51
1629251700000|2021-08-18 01:55:00|9479.9|9464.9|9483.8|9468.8|9484.2|9469.2|9476|9461|27
1629252000000|2021-08-18 02:00:00|9483|9468|9484|9469|9484|9469|9483|9468|8
1629252300000|2021-08-18 02:05:00|9480.7|9465.7|9482.2|9467.2|9487.1|9472.1|9479.9|9464.9|10
1629252600000|2021-08-18 02:10:00|9483.2|9468.2|9463.9|9448.9|9483.2|9468.2|9461.9|9446.9|69
1629252900000|2021-08-18 02:15:00|9465|9450|9464|9449|9468|9453|9454.9|9439.9|55
1629253200000|2021-08-18 02:20:00|9464.4|9449.4|9460|9445|9464.7|9449.7|9460|9445|16
1629253500000|2021-08-18 02:25:00|9460.4|9445.4|9460|9445|9461.5|9446.5|9459.5|9444.5|19
1629253800000|2021-08-18 02:30:00|9459.5|9444.5|9449.7|9434.7|9460|9445|9448|9433|74
1629254100000|2021-08-18 02:35:00|9448|9433|9465.7|9450.7|9465.7|9450.7|9446.5|9431.5|27
1629254400000|2021-08-18 02:40:00|9465.3|9450.3|9461|9446|9465.8|9450.8|9460.1|9445.1|5
1629254700000|2021-08-18 02:45:00|9459.5|9444.5|9462.9|9447.9|9462.9|9447.9|9459.5|9444.5|11
1629255000000|2021-08-18 02:50:00|9462.5|9447.5|9471.6|9456.6|9471.6|9456.6|9461.7|9446.7|13
1629255300000|2021-08-18 02:55:00|9473.1|9458.1|9484.5|9469.5|9486|9471|9473.1|9458.1|21
1629255600000|2021-08-18 03:00:00|9484.7|9469.7|9495.1|9480.1|9495.3|9480.3|9483.7|9468.7|40
1629255900000|2021-08-18 03:05:00|9495|9480|9488.6|9473.6|9495|9480|9485.4|9470.4|12
1629256200000|2021-08-18 03:10:00|9488.5|9473.5|9490.3|9475.3|9491.8|9476.8|9488.5|9473.5|2
1629256500000|2021-08-18 03:15:00|9487.6|9472.6|9484.3|9469.3|9487.6|9472.6|9484.3|9469.3|2
1629257100000|2021-08-18 03:25:00|9484|9469|9473.2|9458.2|9484|9469|9468.8|9453.8|11
1629257400000|2021-08-18 03:30:00|9473.5|9458.5|9477.9|9462.9|9480.9|9465.9|9472.8|9457.8|0
1629257700000|2021-08-18 03:35:00|9478.1|9463.1|9478.1|9463.1|9481.1|9466.1|9477.7|9462.7|0
1629258000000|2021-08-18 03:40:00|9477.7|9462.7|9480.8|9465.8|9481.1|9466.1|9477.7|9462.7|1
1629258300000|2021-08-18 03:45:00|9481.2|9466.2|9481|9466|9481.5|9466.5|9480|9465|7
1629258600000|2021-08-18 03:50:00|9479.5|9464.5|9484|9469|9485.5|9470.5|9478.5|9463.5|4
1629259200000|2021-08-18 04:00:00|9484.7|9469.7|9487.1|9472.1|9487.1|9472.1|9484.7|9469.7|7
1629259500000|2021-08-18 04:05:00|9486.1|9471.1|9481.1|9466.1|9486.1|9471.1|9479.5|9464.5|7
1629259800000|2021-08-18 04:10:00|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|1
1629260100000|2021-08-18 04:15:00|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629260400000|2021-08-18 04:20:00|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|2
1629261000000|2021-08-18 04:30:00|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629261300000|2021-08-18 04:35:00|9479.1|9464.1|9482.6|9467.6|9483.6|9468.6|9479.1|9464.1|2
1629262500000|2021-08-18 04:55:00|9478|9463|9480.5|9465.5|9481.5|9466.5|9475.1|9460.1|19
1629262800000|2021-08-18 05:00:00|9480.3|9465.3|9480.5|9465.5|9480.5|9465.5|9480|9465|1
1629263100000|2021-08-18 05:05:00|9480.8|9465.8|9481.8|9466.8|9482.4|9467.4|9480.8|9465.8|0
1629263400000|2021-08-18 05:10:00|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|0
1629264000000|2021-08-18 05:20:00|9480.9|9465.9|9469.1|9454.1|9480.9|9465.9|9469.1|9454.1|21
1629264600000|2021-08-18 05:30:00|9473.8|9458.8|9476.9|9461.9|9477.6|9462.6|9469.7|9454.7|10
1629264900000|2021-08-18 05:35:00|9476.5|9461.5|9464.2|9449.2|9476.5|9461.5|9464|9449|3
1629265200000|2021-08-18 05:40:00|9463.7|9448.7|9460.8|9445.8|9463.7|9448.7|9459.3|9444.3|5
1629265800000|2021-08-18 05:50:00|9460.5|9445.5|9457|9442|9460.8|9445.8|9457|9442|20
1629266100000|2021-08-18 05:55:00|9456.8|9441.8|9459.1|9444.1|9465.6|9444.8|9456.1|9439.6|6
1629266400000|2021-08-18 06:00:00|9458.4|9443.4|9465.1|9450.1|9467.4|9452.4|9457.1|9442.1|2
1629266700000|2021-08-18 06:05:00|9465.5|9450.5|9463.6|9448.6|9470.9|9455.9|9463.6|9448.6|5
1629267000000|2021-08-18 06:10:00|9464|9449|9467.6|9452.6|9469.4|9454.4|9461.6|9446.6|17
1629267300000|2021-08-18 06:15:00|9469|9454|9465.1|9450.1|9471.6|9456.6|9463.1|9448.1|5
1629267600000|2021-08-18 06:20:00|9467.1|9452.1|9465.1|9450.1|9471.9|9456.9|9464.6|9449.6|6
1629267900000|2021-08-18 06:25:00|9465.5|9450.5|9463.6|9448.6|9469.5|9454.5|9460.1|9445.1|47
1629268200000|2021-08-18 06:30:00|9463.3|9448.3|9465.8|9450.8|9468.7|9453.7|9463.1|9448.1|0
1629268500000|2021-08-18 06:35:00|9465.6|9450.6|9458.4|9443.4|9468.3|9453.3|9448.9|9433.9|43
1629268800000|2021-08-18 06:40:00|9458.8|9443.8|9457.4|9442.4|9459.4|9444.4|9457.4|9442.4|2
1629269100000|2021-08-18 06:45:00|9457.7|9442.7|9471.4|9456.4|9471.4|9456.4|9457.7|9442.7|11
1629269400000|2021-08-18 06:50:00|9471.1|9456.1|9471.3|9456.3|9481|9466|9470.7|9455.7|6
1629269700000|2021-08-18 06:55:00|9470.2|9455.2|9471.7|9456.7|9473.7|9458.7|9467.2|9452.2|8
1629270000000|2021-08-18 07:00:00|9471.2|9456.2|9475.1|9460.1|9475.2|9460.2|9470.3|9455.3|4
1629270300000|2021-08-18 07:05:00|9474.2|9459.2|9472.2|9457.2|9476.7|9461.7|9469.4|9454.4|4
1629270600000|2021-08-18 07:10:00|9472.6|9457.6|9474.7|9459.7|9476.2|9461.2|9472.6|9457.6|2
1629270900000|2021-08-18 07:15:00|9474.6|9459.6|9472.2|9457.2|9474.7|9459.7|9470.2|9455.2|2
1629271200000|2021-08-18 07:20:00|9471.5|9456.5|9472.7|9457.7|9472.7|9457.7|9470.7|9455.7|0
1629271500000|2021-08-18 07:25:00|9472.2|9457.2|9466.6|9451.6|9474.5|9459.5|9464.3|9449.3|4
1629271800000|2021-08-18 07:30:00|9466.1|9451.1|9462.8|9447.8|9466.1|9451.1|9456.8|9441.8|21
1629272100000|2021-08-18 07:35:00|9464.3|9449.3|9462.3|9447.3|9464.3|9449.3|9462.3|9447.3|1
1629272400000|2021-08-18 07:40:00|9461.9|9446.9|9454.3|9439.3|9465.3|9450.3|9453.8|9438.8|18
1629272700000|2021-08-18 07:45:00|9455.1|9440.1|9455.8|9440.8|9461.8|9446.8|9453.8|9438.8|41
1629273000000|2021-08-18 07:50:00|9454.8|9439.8|9448.4|9433.4|9455.3|9440.3|9443.6|9428.6|21
1629273300000|2021-08-18 07:55:00|9449.9|9434.9|9449.4|9434.4|9450.4|9435.4|9446.4|9431.4|4
1629273600000|2021-08-18 08:00:00|9450.7|9435.7|9454.3|9439.3|9454.4|9439.4|9444.4|9429.4|8
1629273900000|2021-08-18 08:05:00|9454.8|9439.8|9459.4|9444.4|9464.5|9449.5|9454.8|9439.8|8
1629274200000|2021-08-18 08:10:00|9459.3|9444.3|9460.5|9445.5|9461|9446|9456.6|9441.6|2
1629274500000|2021-08-18 08:15:00|9460.6|9445.6|9452.1|9437.1|9461.5|9446.5|9452.1|9437.1|10
1629274800000|2021-08-18 08:20:00|9451.1|9436.1|9454.5|9439.5|9454.5|9439.5|9450|9435|4
1629275100000|2021-08-18 08:25:00|9454.1|9439.1|9453.1|9438.1|9454.1|9439.1|9446.1|9431.1|4
1629275400000|2021-08-18 08:30:00|9454.1|9439.1|9449.6|9434.6|9454.1|9439.1|9444.6|9429.6|5
1629275700000|2021-08-18 08:35:00|9450|9435|9450.5|9435.5|9450.5|9435.5|9445.6|9430.6|4
1629276000000|2021-08-18 08:40:00|9449.7|9434.7|9447|9432|9449.7|9434.7|9445.5|9430.5|3
1629276300000|2021-08-18 08:45:00|9446.5|9431.5|9451|9436|9452|9437|9446|9431|3
1629276600000|2021-08-18 08:50:00|9451.1|9436.1|9450.7|9435.7|9451.1|9436.1|9450.2|9435.2|0
1629276900000|2021-08-18 08:55:00|9448.7|9433.7|9458.9|9443.9|9458.9|9443.9|9448.7|9433.7|50
1629277200000|2021-08-18 09:00:00|9458.4|9443.4|9459.4|9444.4|9459.4|9444.4|9457.9|9442.9|0
1629277500000|2021-08-18 09:05:00|9458.9|9443.9|9452.9|9437.9|9459.4|9444.4|9452.4|9437.4|23
1629277800000|2021-08-18 09:10:00|9452.6|9437.6|9448.9|9433.9|9452.6|9437.6|9444|9429|15
1629278100000|2021-08-18 09:15:00|9448.4|9433.4|9446.4|9431.4|9448.4|9433.4|9443.9|9428.9|9
1629278400000|2021-08-18 09:20:00|9445.9|9430.9|9425|9410|9446.9|9431.9|9418.8|9403.8|189
1629278700000|2021-08-18 09:25:00|9421.5|9406.5|9432|9417|9432.5|9417.5|9420.6|9405.6|24
1629279000000|2021-08-18 09:30:00|9431|9416|9431.9|9416.9|9439.4|9424.4|9425.1|9410.1|116
1629279300000|2021-08-18 09:35:00|9432.2|9417.2|9433.2|9418.2|9436.4|9421.4|9432.2|9417.2|9
1629279600000|2021-08-18 09:40:00|9431.7|9416.7|9429|9414|9432.2|9417.2|9429|9414|22
1629279900000|2021-08-18 09:45:00|9430.4|9415.4|9432|9417|9432.9|9417.9|9429.5|9414.5|2
1629280200000|2021-08-18 09:50:00|9432.4|9417.4|9431|9416|9432.7|9417.7|9431|9416|0
1629280500000|2021-08-18 09:55:00|9435.5|9420.5|9429.5|9414.5|9436.5|9421.5|9428.5|9413.5|14
1629280800000|2021-08-18 10:00:00|9430|9415|9431.7|9416.7|9432.6|9417.6|9429.9|9414.9|12
1629281100000|2021-08-18 10:05:00|9427.1|9412.1|9431|9416|9431|9416|9427.1|9412.1|16
1629281400000|2021-08-18 10:10:00|9431.5|9416.5|9433.7|9418.7|9433.7|9418.7|9430.2|9415.2|6
1629281700000|2021-08-18 10:15:00|9432.2|9417.2|9435.7|9420.7|9436.2|9421.2|9432.2|9417.2|4
1629282000000|2021-08-18 10:20:00|9435.4|9420.4|9436.6|9421.6|9436.6|9421.6|9434.1|9419.1|1
1629282300000|2021-08-18 10:25:00|9437.1|9422.1|9451.1|9436.1|9451.1|9436.1|9437.1|9422.1|8
1629282600000|2021-08-18 10:30:00|9451.6|9436.6|9454.1|9439.1|9455.1|9440.1|9446.6|9431.6|33
1629282900000|2021-08-18 10:35:00|9454.6|9439.6|9453.7|9438.7|9461.1|9446.1|9453.7|9438.7|27
1629283200000|2021-08-18 10:40:00|9454.2|9439.2|9452.1|9437.1|9454.7|9439.7|9450.6|9435.6|3
1629283500000|2021-08-18 10:45:00|9452.4|9437.4|9461.1|9446.1|9462.1|9447.1|9452.4|9437.4|14
1629283800000|2021-08-18 10:50:00|9459.3|9444.3|9460.2|9445.2|9460.2|9445.2|9456.3|9441.3|4
1629284100000|2021-08-18 10:55:00|9455.5|9440.5|9456.8|9441.8|9458.1|9443.1|9450.8|9435.8|8
1629284400000|2021-08-18 11:00:00|9459.7|9444.7|9460.3|9445.3|9460.3|9445.3|9459.2|9444.2|38
1629284700000|2021-08-18 11:05:00|9459.6|9444.6|9458.3|9443.3|9459.6|9444.6|9457.8|9442.8|2
1629285000000|2021-08-18 11:10:00|9458.8|9443.8|9456.8|9441.8|9460.8|9445.8|9456.8|9441.8|8
1629285300000|2021-08-18 11:15:00|9454.8|9439.8|9455.8|9440.8|9455.9|9440.9|9453.9|9438.9|6
1629285600000|2021-08-18 11:20:00|9455.9|9440.9|9461.4|9446.4|9461.4|9446.4|9455.9|9440.9|6
1629285900000|2021-08-18 11:25:00|9463.4|9448.4|9460.3|9445.3|9464.3|9449.3|9459.3|9444.3|15
1629286200000|2021-08-18 11:30:00|9460.6|9445.6|9453.6|9438.6|9460.8|9445.8|9453.6|9438.6|25
1629286500000|2021-08-18 11:35:00|9454|9439|9460.8|9445.8|9462.3|9447.3|9452.3|9437.3|17
1629286800000|2021-08-18 11:40:00|9460.5|9445.5|9455.3|9440.3|9460.9|9445.9|9455.1|9440.1|6
1629287100000|2021-08-18 11:45:00|9455.8|9440.8|9460.3|9445.3|9460.4|9445.4|9455.8|9440.8|5
1629287400000|2021-08-18 11:50:00|9460.6|9445.6|9466.3|9451.3|9469.8|9454.8|9460.3|9445.3|50
1629287700000|2021-08-18 11:55:00|9466.8|9451.8|9468.9|9453.9|9468.9|9453.9|9466.6|9451.6|8
1629288000000|2021-08-18 12:00:00|9466|9451|9483.7|9468.7|9485.9|9470.9|9460.7|9445.7|130
1629288300000|2021-08-18 12:05:00|9484.4|9469.4|9481.9|9466.9|9496.1|9481.1|9481.9|9466.9|106
1629288600000|2021-08-18 12:10:00|9480|9465|9478.9|9463.9|9486.5|9471.5|9471.9|9456.9|68
1629288900000|2021-08-18 12:15:00|9481.6|9466.6|9481.8|9466.8|9488.4|9473.4|9477.1|9462.1|56
1629289200000|2021-08-18 12:20:00|9481.6|9466.6|9486.9|9471.9|9489.6|9474.6|9480.9|9465.9|43
1629289500000|2021-08-18 12:25:00|9487.2|9472.2|9493.4|9478.4|9494.8|9479.8|9486|9471|32
1629289800000|2021-08-18 12:30:00|9492.7|9477.7|9505.1|9490.1|9507.5|9492.5|9492.7|9477.7|47
1629290100000|2021-08-18 12:35:00|9505|9490|9500.4|9485.4|9507|9492|9498.2|9483.2|37
1629290400000|2021-08-18 12:40:00|9500.2|9485.2|9501|9486|9503.6|9488.6|9499.9|9484.9|11
1629290700000|2021-08-18 12:45:00|9501.7|9486.7|9502.4|9487.4|9502.9|9487.9|9500.7|9485.7|6
1629291000000|2021-08-18 12:50:00|9502|9487|9502.4|9487.4|9502.4|9487.4|9494.8|9479.8|27
1629291300000|2021-08-18 12:55:00|9508.2|9493.2|9527.1|9512.1|9528|9513|9507.7|9492.7|79
1629291600000|2021-08-18 13:00:00|9527|9512|9510|9495|9527.5|9512.5|9509.2|9494.2|88
1629291900000|2021-08-18 13:05:00|9511.1|9496.1|9522.4|9507.4|9522.4|9507.4|9509|9494|37
1629292200000|2021-08-18 13:10:00|9522.3|9507.3|9519.5|9504.5|9522.3|9507.3|9517.4|9502.4|24
1629292500000|2021-08-18 13:15:00|9519.9|9504.9|9505.8|9490.8|9519.9|9504.9|9504.3|9489.3|53
1629292800000|2021-08-18 13:20:00|9506.2|9491.2|9499.7|9484.7|9511.3|9496.3|9494|9479|70
1629293100000|2021-08-18 13:25:00|9500|9485|9455|9440|9500|9485|9449.2|9434.2|196
1629293400000|2021-08-18 13:30:00|9454.7|9439.7|9431.2|9416.2|9454.7|9439.7|9431.2|9416.2|251
1629293700000|2021-08-18 13:35:00|9430.1|9415.1|9425|9410|9452.2|9437.2|9424|9409|155
1629294000000|2021-08-18 13:40:00|9424.9|9409.9|9435|9420|9459.5|9444.5|9423.5|9408.5|201
1629294300000|2021-08-18 13:45:00|9434|9419|9420|9405|9440.1|9425.1|9412.5|9397.5|196
1629294600000|2021-08-18 13:50:00|9420.2|9405.2|9423.7|9408.7|9424.6|9409.6|9412.4|9397.4|174
1629294900000|2021-08-18 13:55:00|9424.1|9409.1|9428.3|9413.3|9431.6|9416.6|9419.6|9404.6|109
1629295200000|2021-08-18 14:00:00|9428.2|9413.2|9407.3|9392.3|9428.2|9413.2|9402.9|9387.9|505
1629295500000|2021-08-18 14:05:00|9406.9|9391.9|9411.2|9396.2|9418.9|9403.9|9403.9|9388.9|262
1629295800000|2021-08-18 14:10:00|9411.9|9396.9|9340|9325|9414.7|9399.7|9335.9|9320.9|651
1629296100000|2021-08-18 14:15:00|9339|9324|9362.1|9347.1|9362.7|9347.7|9335.8|9320.8|305
1629296400000|2021-08-18 14:20:00|9361.6|9346.6|9375.4|9360.4|9385.8|9370.8|9349.3|9334.3|341
1629296700000|2021-08-18 14:25:00|9373.2|9358.2|9372|9357|9377.1|9362.1|9363.2|9348.2|104
1629297000000|2021-08-18 14:30:00|9372.3|9357.3|9378|9363|9396.7|9381.7|9367.7|9352.7|258
1629297300000|2021-08-18 14:35:00|9378.7|9363.7|9362.5|9347.5|9393.1|9378.1|9356.5|9341.5|320
1629297600000|2021-08-18 14:40:00|9360.7|9345.7|9360.8|9345.8|9363.4|9348.4|9351.6|9336.6|181
1629297900000|2021-08-18 14:45:00|9360.9|9345.9|9378.3|9363.3|9385.7|9370.7|9360.9|9345.9|154
1629298200000|2021-08-18 14:50:00|9378.7|9363.7|9385.5|9370.5|9389.2|9374.2|9374.9|9359.9|153
1629298500000|2021-08-18 14:55:00|9385.2|9370.2|9397.6|9382.6|9401.7|9386.7|9378.1|9363.1|187
1629298800000|2021-08-18 15:00:00|9398|9383|9401.6|9386.6|9410.9|9395.9|9395|9380|97
1629299100000|2021-08-18 15:05:00|9401.8|9386.8|9402.6|9387.6|9406.7|9391.7|9394.1|9379.1|120
1629299400000|2021-08-18 15:10:00|9405.1|9390.1|9403.1|9388.1|9407.5|9392.5|9396.5|9381.5|80
1629299700000|2021-08-18 15:15:00|9397.1|9382.1|9417.7|9402.7|9417.7|9402.7|9396.2|9381.2|82
1629300000000|2021-08-18 15:20:00|9417.3|9402.3|9451.8|9436.8|9451.8|9436.8|9412.4|9397.4|154
1629300300000|2021-08-18 15:25:00|9452.2|9437.2|9454.1|9439.1|9465|9450|9448.9|9433.9|200
1629300600000|2021-08-18 15:30:00|9454.4|9439.4|9452.4|9437.4|9455.7|9440.7|9445.4|9430.4|88
1629300900000|2021-08-18 15:35:00|9452.8|9437.8|9462.4|9447.4|9462.4|9447.4|9443.2|9428.2|132
1629301200000|2021-08-18 15:40:00|9462.2|9447.2|9459.2|9444.2|9471.1|9456.1|9457.4|9442.4|102
1629301500000|2021-08-18 15:45:00|9459.7|9444.7|9461.4|9446.4|9471.2|9456.2|9459.7|9444.7|77
1629301800000|2021-08-18 15:50:00|9461.8|9446.8|9480.3|9465.3|9480.3|9465.3|9461.8|9446.8|109
1629302100000|2021-08-18 15:55:00|9480|9465|9481.5|9466.5|9483|9468|9477.7|9462.7|107
1629302400000|2021-08-18 16:00:00|9480.5|9465.5|9469.1|9454.1|9483.9|9468.9|9464.2|9449.2|128
1629302700000|2021-08-18 16:05:00|9470.1|9455.1|9465.8|9450.8|9475.3|9460.3|9464.6|9449.6|66
1629303000000|2021-08-18 16:10:00|9465.9|9450.9|9466.9|9451.9|9471.4|9456.4|9461.2|9446.2|123
1629303300000|2021-08-18 16:15:00|9465.9|9450.9|9463.1|9448.1|9469.6|9454.6|9459.6|9444.6|73
1629303600000|2021-08-18 16:20:00|9465.4|9450.4|9463.3|9448.3|9469.1|9454.1|9459.6|9444.6|43
1629303900000|2021-08-18 16:25:00|9463.6|9448.6|9461.4|9446.4|9465.3|9450.3|9456.4|9441.4|42
1629304200000|2021-08-18 16:30:00|9462.4|9447.4|9461.8|9446.8|9470.1|9455.1|9461|9446|33
1629304500000|2021-08-18 16:35:00|9462.2|9447.2|9461.8|9446.8|9467.4|9452.4|9456.9|9441.9|23
1629304800000|2021-08-18 16:40:00|9463.8|9448.8|9460.4|9445.4|9466.6|9451.6|9459.8|9444.8|24
1629305100000|2021-08-18 16:45:00|9460.8|9445.8|9451|9436|9463.3|9448.3|9450.3|9435.3|63
1629305400000|2021-08-18 16:50:00|9452.7|9437.7|9455.9|9440.9|9457.4|9442.4|9452.1|9437.1|50
1629305700000|2021-08-18 16:55:00|9456.1|9441.1|9450.8|9435.8|9456.1|9441.1|9450.8|9435.8|33
1629306000000|2021-08-18 17:00:00|9450.3|9435.3|9445.6|9430.6|9456.6|9441.6|9441.4|9426.4|94
1629306300000|2021-08-18 17:05:00|9446.4|9431.4|9452.2|9437.2|9452.7|9437.7|9440.6|9425.6|86
1629306600000|2021-08-18 17:10:00|9453.2|9438.2|9464.4|9449.4|9464.4|9449.4|9447.3|9432.3|58
1629306900000|2021-08-18 17:15:00|9464.1|9449.1|9468.5|9453.5|9469.6|9454.6|9462.4|9447.4|26
1629307200000|2021-08-18 17:20:00|9468.9|9453.9|9469.6|9454.6|9472.4|9457.4|9463.6|9448.6|49
1629307500000|2021-08-18 17:25:00|9469.8|9454.8|9469.1|9454.1|9472.1|9457.1|9459.3|9444.3|47
1629307800000|2021-08-18 17:30:00|9468.7|9453.7|9469.4|9454.4|9471.8|9456.8|9468.7|9453.7|28
1629308100000|2021-08-18 17:35:00|9469.6|9454.6|9454.5|9439.5|9470|9455|9454.5|9439.5|72
1629308400000|2021-08-18 17:40:00|9454.7|9439.7|9448.3|9433.3|9459.6|9444.6|9445.3|9430.3|108
1629308700000|2021-08-18 17:45:00|9450.1|9435.1|9455.9|9440.9|9456.2|9441.2|9444.9|9429.9|64
1629309000000|2021-08-18 17:50:00|9455.7|9440.7|9460.2|9445.2|9460.7|9445.7|9446.7|9431.7|56
1629309300000|2021-08-18 17:55:00|9460.9|9445.9|9465.2|9450.2|9465.9|9450.9|9460.9|9445.9|48
1629309600000|2021-08-18 18:00:00|9466.1|9451.1|9492.8|9477.8|9498.5|9483.5|9465.3|9450.3|226
1629309900000|2021-08-18 18:05:00|9492.7|9477.7|9490.6|9475.6|9502.5|9487.5|9484.2|9469.2|210
1629310200000|2021-08-18 18:10:00|9491.3|9476.3|9456.7|9441.7|9491.3|9476.3|9456|9441|1072
1629310500000|2021-08-18 18:15:00|9456.8|9441.8|9457.1|9442.1|9458.2|9443.2|9453.1|9438.1|239
1629310800000|2021-08-18 18:20:00|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629334800000|2021-08-19 01:00:00|9456.3|9441.3|9439.3|9424.3|9456.3|9441.3|9399.5|9384.5|65
1629335100000|2021-08-19 01:05:00|9438.9|9423.9|9427|9412|9441.5|9426.5|9414.5|9399.5|26
1629335400000|2021-08-19 01:10:00|9428.3|9413.3|9406.3|9391.3|9430|9415|9404.6|9389.6|39
1629335700000|2021-08-19 01:15:00|9406.7|9391.7|9426.9|9411.9|9429.4|9412|9406.7|9391.7|9
1629336000000|2021-08-19 01:20:00|9426.4|9411.4|9417.9|9402.9|9427.4|9412.4|9412.9|9393.5|11
1629336300000|2021-08-19 01:25:00|9418.2|9403.2|9415|9400|9421|9406|9415|9400|22
1629336600000|2021-08-19 01:30:00|9410.8|9395.8|9422.7|9407.7|9426|9409.2|9406.2|9391.2|28
1629336900000|2021-08-19 01:35:00|9430.6|9405.6|9423.7|9408.7|9430.6|9411.2|9422.7|9405.6|6
1629337200000|2021-08-19 01:40:00|9423.3|9408.3|9424.8|9409.8|9427.2|9412.2|9423.2|9408.2|1
1629337500000|2021-08-19 01:45:00|9425.9|9410.9|9422.2|9407.2|9426.7|9411.7|9422.2|9407.2|1
1629337800000|2021-08-19 01:50:00|9422.5|9407.5|9434.2|9419.2|9434.2|9419.2|9422.5|9407.5|7
1629338100000|2021-08-19 01:55:00|9433.1|9418.1|9432.2|9417.2|9433.1|9418.1|9432.2|9417.2|2
1629338400000|2021-08-19 02:00:00|9432.3|9417.3|9431.2|9416.2|9438.7|9421.7|9424.2|9409.2|22
1629338700000|2021-08-19 02:05:00|9430.8|9415.8|9435.2|9420.2|9435.7|9420.7|9430.2|9415.2|4
1629339000000|2021-08-19 02:10:00|9434.7|9419.7|9429.3|9414.3|9434.7|9419.7|9429.3|9414.3|7
1629339300000|2021-08-19 02:15:00|9429.7|9414.7|9426.7|9411.7|9432.3|9417.3|9425.8|9410.8|3
1629339600000|2021-08-19 02:20:00|9426.8|9411.8|9426.3|9411.3|9427.3|9412.3|9425.8|9410.8|0
1629339900000|2021-08-19 02:25:00|9426.7|9411.7|9418.3|9403.3|9426.8|9411.8|9418.3|9403.3|14
1629340200000|2021-08-19 02:30:00|9416.9|9401.9|9414.2|9399.2|9416.9|9401.9|9413.7|9398.7|14
1629340500000|2021-08-19 02:35:00|9413.3|9398.3|9393.3|9378.3|9413.9|9398.9|9393.3|9378.3|15
1629340800000|2021-08-19 02:40:00|9393.4|9378.4|9381.7|9366.7|9393.4|9378.4|9381.7|9366.7|53
1629341100000|2021-08-19 02:45:00|9381.2|9366.2|9384.2|9369.2|9386.7|9371.7|9380.7|9365.7|58
1629341400000|2021-08-19 02:50:00|9382.4|9367.4|9383|9368|9386.5|9371.5|9381.2|9366.2|8
1629341700000|2021-08-19 02:55:00|9379.2|9364.2|9395.7|9380.7|9399.2|9384.2|9373.5|9358.5|162
1629342000000|2021-08-19 03:00:00|9395.2|9380.2|9398.7|9383.7|9399.2|9384.2|9394.7|9373.6|2
1629342300000|2021-08-19 03:05:00|9398.8|9383.8|9409.8|9394.8|9410.2|9395.2|9398.8|9383.8|4
1629342600000|2021-08-19 03:10:00|9409.7|9394.7|9401.5|9386.5|9409.7|9394.7|9401.5|9386.5|2
1629342900000|2021-08-19 03:15:00|9399.3|9384.3|9405.1|9390.1|9406.8|9391.8|9398.8|9383.8|7
1629343200000|2021-08-19 03:20:00|9405.3|9390.3|9405.8|9390.8|9408.6|9393.6|9400.3|9385.3|2
1629343500000|2021-08-19 03:25:00|9411.6|9396.6|9408.7|9393.7|9411.6|9396.6|9406.9|9391.9|7
1629343800000|2021-08-19 03:30:00|9411.9|9396.9|9409.7|9394.7|9411.9|9396.9|9409.7|9394.7|6
1629344700000|2021-08-19 03:45:00|9409.5|9394.5|9404.4|9389.4|9410.2|9395.2|9404.4|9389.4|1
1629345000000|2021-08-19 03:50:00|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629345300000|2021-08-19 03:55:00|9404.4|9389.4|9406.4|9391.4|9406.4|9391.4|9404.4|9389.4|1
1629345600000|2021-08-19 04:00:00|9407.2|9392.2|9408.2|9393.2|9408.2|9393.2|9407.2|9392.2|13
1629346200000|2021-08-19 04:10:00|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|2
1629347100000|2021-08-19 04:25:00|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|1
1629347400000|2021-08-19 04:30:00|9410.8|9395.8|9410.4|9395.4|9410.8|9395.8|9410.4|9395.4|2
1629347700000|2021-08-19 04:35:00|9410.9|9395.9|9411|9396|9411.2|9396.2|9410.9|9395.9|8
1629348000000|2021-08-19 04:40:00|9411.7|9396.7|9411.5|9396.5|9411.7|9396.7|9411.3|9396.3|3
1629348600000|2021-08-19 04:50:00|9412.5|9397.5|9414.6|9399.6|9414.6|9399.6|9412.5|9397.5|12
1629348900000|2021-08-19 04:55:00|9420|9405|9420.5|9405.5|9420.5|9405.5|9420|9405|1
1629349200000|2021-08-19 05:00:00|9420.2|9405.2|9418.5|9403.5|9420.3|9405.3|9418.5|9403.5|1
1629349500000|2021-08-19 05:05:00|9417.1|9402.1|9415|9400|9417.9|9402.9|9415|9400|2
1629349800000|2021-08-19 05:10:00|9415.8|9400.8|9415.7|9400.7|9415.8|9400.8|9415.7|9400.7|0
1629350100000|2021-08-19 05:15:00|9415.6|9400.6|9408.1|9393.1|9415.6|9400.6|9408.1|9393.1|2
1629350400000|2021-08-19 05:20:00|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9407.6|9392.6|0
1629350700000|2021-08-19 05:25:00|9407.7|9392.7|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|0
1629351000000|2021-08-19 05:30:00|9407.8|9392.8|9410.3|9395.3|9410.9|9395.9|9407.6|9392.6|1
1629351300000|2021-08-19 05:35:00|9413.1|9398.1|9411.3|9396.3|9413.9|9398.9|9410.9|9395.9|1
1629351600000|2021-08-19 05:40:00|9411.4|9396.4|9415.4|9400.4|9415.4|9400.4|9410.9|9395.9|1
1629351900000|2021-08-19 05:45:00|9415.8|9400.8|9439.3|9424.3|9439.3|9424.3|9415.4|9400.4|47
1629352200000|2021-08-19 05:50:00|9439.8|9424.8|9437.4|9422.4|9440.9|9425.9|9437.3|9422.3|44
1629352500000|2021-08-19 05:55:00|9436.9|9421.9|9436.4|9421.4|9436.9|9421.9|9433.4|9418.4|5
1629352800000|2021-08-19 06:00:00|9436.9|9421.9|9437.4|9422.4|9438.4|9423.4|9433.9|9418.9|23
1629353100000|2021-08-19 06:05:00|9437|9422|9437.4|9422.4|9438.4|9423.4|9433.9|9418.9|14
1629353400000|2021-08-19 06:10:00|9436.4|9421.4|9436.9|9421.9|9438.4|9423.4|9434.4|9419.4|10
1629353700000|2021-08-19 06:15:00|9436.5|9421.5|9439.5|9424.5|9439.5|9424.5|9429.5|9414.5|29
1629354000000|2021-08-19 06:20:00|9439.4|9424.4|9449.4|9434.4|9450.4|9435.4|9437.4|9422.4|75
1629354300000|2021-08-19 06:25:00|9449.9|9434.9|9435.9|9420.9|9456.4|9441.4|9435.9|9420.9|70
1629354600000|2021-08-19 06:30:00|9435.4|9420.4|9442.4|9427.4|9444.9|9429.9|9435.4|9420.4|5
1629354900000|2021-08-19 06:35:00|9443.1|9428.1|9440|9425|9450.7|9435.7|9435.9|9420.9|51
1629355200000|2021-08-19 06:40:00|9439.3|9424.3|9438.1|9423.1|9439.3|9424.3|9438.1|9423.1|20
1629355500000|2021-08-19 06:45:00|9417.8|9380.3|9404.1|9389.1|9418|9389.1|9386.4|9364.4|235
1629355800000|2021-08-19 06:50:00|9404.2|9389.2|9430.2|9415.2|9441.5|9418.6|9404.2|9389.2|27
1629356100000|2021-08-19 06:55:00|9429.9|9414.9|9417.2|9402.2|9430.2|9415.2|9415.7|9400.7|29
1629356400000|2021-08-19 07:00:00|9418.2|9403.2|9407.7|9392.7|9424.2|9409.2|9407.3|9392.3|19
1629356700000|2021-08-19 07:05:00|9407.5|9392.5|9408.4|9393.4|9412.7|9397.7|9403.7|9388.7|24
1629357000000|2021-08-19 07:10:00|9407.9|9392.9|9417.4|9402.4|9420.4|9405.4|9407.9|9392.9|16
1629357300000|2021-08-19 07:15:00|9418.4|9403.4|9422.4|9407.4|9424.2|9409.2|9412.4|9397.4|25
1629357600000|2021-08-19 07:20:00|9422.7|9407.7|9416.2|9401.2|9425.1|9410.1|9413.7|9398.7|21
1629357900000|2021-08-19 07:25:00|9418.7|9403.7|9419.1|9404.1|9419.2|9404.2|9410.2|9395.2|6
1629358200000|2021-08-19 07:30:00|9418.7|9403.7|9409.5|9394.5|9420.2|9405.2|9409.5|9394.5|5
1629358500000|2021-08-19 07:35:00|9409.1|9394.1|9408.9|9393.9|9414.9|9399.9|9403.9|9388.9|28
1629358800000|2021-08-19 07:40:00|9408.4|9393.4|9389|9374|9408.4|9393.4|9386|9371|14
1629359100000|2021-08-19 07:45:00|9390|9375|9398.3|9373.3|9407.2|9382|9387.5|9368.5|24
1629359400000|2021-08-19 07:50:00|9390.1|9375.1|9378.3|9363.3|9398.3|9382.8|9376.8|9361.8|56
1629359700000|2021-08-19 07:55:00|9377.8|9362.8|9376.3|9361.3|9381.8|9366.8|9375.3|9360.3|52
1629360000000|2021-08-19 08:00:00|9377.8|9362.8|9376.3|9361.3|9381.8|9366.8|9370.3|9355.3|45
1629360300000|2021-08-19 08:05:00|9377.8|9362.8|9372.6|9357.6|9377.8|9362.8|9370.1|9355.1|25
1629360600000|2021-08-19 08:10:00|9372.9|9357.9|9371.4|9356.4|9376.4|9361.4|9371.4|9356.4|7
1629360900000|2021-08-19 08:15:00|9370.9|9355.9|9367.9|9352.9|9373.4|9358.4|9366.9|9351.9|59
1629361200000|2021-08-19 08:20:00|9368.9|9353.9|9368.9|9353.9|9377.9|9362.9|9368.4|9353.4|16
1629361500000|2021-08-19 08:25:00|9368.2|9353.2|9377.8|9362.8|9377.8|9362.8|9365.2|9350.2|27
1629361800000|2021-08-19 08:30:00|9384.3|9369.3|9369.9|9354.9|9387.3|9372.3|9369.2|9354.2|18
1629362100000|2021-08-19 08:35:00|9369.5|9354.5|9362|9347|9372.8|9357.8|9358.8|9343.8|50
1629362400000|2021-08-19 08:40:00|9362.5|9347.5|9360.1|9345.1|9364.8|9349.8|9356.9|9341.9|125
1629362700000|2021-08-19 08:45:00|9359.8|9344.8|9369.9|9354.9|9375|9360|9357.4|9342.4|43
1629363000000|2021-08-19 08:50:00|9369.2|9354.2|9369.3|9354.3|9373.3|9358.3|9366.6|9351.6|34
1629363300000|2021-08-19 08:55:00|9367.8|9352.8|9366.4|9351.4|9367.8|9352.8|9364.3|9349.3|9
1629363600000|2021-08-19 09:00:00|9366|9351|9325.9|9310.9|9366|9351|9325.9|9310.9|310
1629363900000|2021-08-19 09:05:00|9325.5|9310.5|9326.6|9311.6|9327.2|9312.2|9320.2|9305.2|88
1629364200000|2021-08-19 09:10:00|9327|9312|9345|9330|9346|9331|9327|9312|134
1629364500000|2021-08-19 09:15:00|9345.5|9330.5|9343.3|9328.3|9345.5|9330.5|9338|9323|16
1629364800000|2021-08-19 09:20:00|9343|9328|9354.2|9339.2|9365.2|9350.2|9340.9|9325.9|28
1629365100000|2021-08-19 09:25:00|9355.2|9340.2|9358.7|9343.7|9360.2|9345.2|9352.8|9337.8|6
1629365400000|2021-08-19 09:30:00|9358.2|9343.2|9351.5|9336.5|9358.2|9343.2|9347.2|9332.2|37
1629365700000|2021-08-19 09:35:00|9351.2|9336.2|9345.4|9330.4|9355|9340|9345.4|9330.4|39
1629366000000|2021-08-19 09:40:00|9345.2|9330.2|9347.7|9332.7|9348.1|9333.1|9340.7|9325.7|33
1629366300000|2021-08-19 09:45:00|9347.5|9332.5|9354.9|9339.9|9356.8|9341.8|9341.8|9326.8|57
1629366600000|2021-08-19 09:50:00|9354.4|9339.4|9355.9|9340.9|9361.5|9346.5|9354.4|9339.4|17
1629366900000|2021-08-19 09:55:00|9352.9|9337.9|9327.4|9312.4|9354.6|9339.6|9327.4|9312.4|49
1629367200000|2021-08-19 10:00:00|9327.8|9312.8|9334.4|9319.4|9335.4|9320.4|9326.6|9311.6|34
1629367500000|2021-08-19 10:05:00|9335.1|9320.1|9345.3|9330.3|9354.1|9339.1|9332.9|9317.1|15
1629367800000|2021-08-19 10:10:00|9344.8|9329.8|9357.5|9342.5|9361.2|9346.2|9344.1|9329.1|35
1629368100000|2021-08-19 10:15:00|9357.1|9342.1|9348.1|9333.1|9357.1|9342.1|9345.4|9330.4|32
1629368400000|2021-08-19 10:20:00|9351.4|9336.4|9337.4|9322.4|9351.9|9336.9|9331.4|9316.4|18
1629368700000|2021-08-19 10:25:00|9338.4|9323.4|9329.9|9314.9|9338.9|9323.9|9326.9|9311.9|30
1629369000000|2021-08-19 10:30:00|9330.8|9315.8|9330.3|9315.3|9335.8|9320.8|9330.3|9315.3|6
1629369300000|2021-08-19 10:35:00|9331.1|9316.1|9326.6|9311.6|9331.2|9316.2|9322.9|9307.9|22
1629369600000|2021-08-19 10:40:00|9326.3|9311.3|9326.6|9311.6|9326.6|9311.6|9323.9|9308.9|11
1629369900000|2021-08-19 10:45:00|9328.1|9313.1|9325.9|9310.9|9328.6|9313.6|9325.9|9310.9|4
1629370200000|2021-08-19 10:50:00|9328.1|9313.1|9324|9309|9328.1|9313.1|9323.3|9308.3|11
1629370500000|2021-08-19 10:55:00|9323.8|9308.8|9321.6|9306.6|9324|9309|9320.8|9305.8|13
1629370800000|2021-08-19 11:00:00|9322.1|9307.1|9316.3|9301.3|9323.9|9308.9|9309.8|9294.8|99
1629371100000|2021-08-19 11:05:00|9316.6|9301.6|9316.8|9301.8|9317.3|9302.3|9313.5|9298.5|10
1629371400000|2021-08-19 11:10:00|9316.4|9301.4|9312.6|9297.6|9316.4|9301.4|9309.1|9294.1|40
1629371700000|2021-08-19 11:15:00|9312.1|9297.1|9311.6|9296.6|9315.8|9300.8|9310.1|9295.1|59
1629372000000|2021-08-19 11:20:00|9312|9297|9312.1|9297.1|9313.1|9298.1|9311.3|9296.3|20
1629372300000|2021-08-19 11:25:00|9312.3|9297.3|9313|9298|9316.4|9301.4|9311.3|9296.3|33
1629372600000|2021-08-19 11:30:00|9315.5|9300.5|9326.5|9311.5|9326.5|9311.5|9315.5|9300.5|23
1629372900000|2021-08-19 11:35:00|9327.3|9312.3|9328.3|9313.3|9328.8|9313.8|9326.6|9311.6|4
1629373200000|2021-08-19 11:40:00|9333.4|9318.4|9331.3|9316.3|9333.4|9318.4|9330.3|9315.3|43
1629373500000|2021-08-19 11:45:00|9330.6|9315.6|9330.3|9315.3|9336.7|9321.7|9330.3|9315.3|10
1629373800000|2021-08-19 11:50:00|9329.2|9314.2|9332|9317|9333.5|9318.5|9328.8|9313.8|16
1629374100000|2021-08-19 11:55:00|9331.3|9316.3|9329.6|9314.6|9335.3|9320.3|9329.6|9314.6|28
1629374400000|2021-08-19 12:00:00|9325.9|9310.9|9310.2|9295.2|9327.1|9312.1|9303.7|9288.7|320
1629374700000|2021-08-19 12:05:00|9309.9|9294.9|9308.1|9293.1|9309.9|9294.9|9303.7|9288.7|93
1629375000000|2021-08-19 12:10:00|9307.7|9292.7|9313.7|9298.7|9321|9306|9303.5|9288.5|93
1629375300000|2021-08-19 12:15:00|9313.9|9298.9|9319.1|9304.1|9333.2|9318.2|9312.4|9297.4|88
1629375600000|2021-08-19 12:20:00|9319.5|9304.5|9347.3|9332.3|9353.5|9338.5|9319.5|9304.5|64
1629375900000|2021-08-19 12:25:00|9345.2|9330.2|9340.2|9325.2|9345.2|9330.2|9336.5|9321.5|67
1629376200000|2021-08-19 12:30:00|9338.1|9323.1|9345.9|9330.9|9357.4|9342.4|9338.1|9323.1|122
1629376500000|2021-08-19 12:35:00|9345.5|9330.5|9345.4|9330.4|9352.4|9337.4|9336.7|9321.7|62
1629376800000|2021-08-19 12:40:00|9345.7|9330.7|9333.9|9318.9|9348.9|9333.9|9332.8|9317.8|52
1629377100000|2021-08-19 12:45:00|9334.6|9319.6|9328|9313|9338.5|9323.5|9326.9|9311.9|72
1629377400000|2021-08-19 12:50:00|9327.7|9312.7|9323.7|9308.7|9327.7|9312.7|9306|9291|85
1629377700000|2021-08-19 12:55:00|9325.5|9310.5|9339.5|9324.5|9343.2|9328.2|9324.8|9309.8|48
1629378000000|2021-08-19 13:00:00|9340.2|9325.2|9315.9|9300.9|9343.7|9328.7|9313.4|9298.4|165
1629378300000|2021-08-19 13:05:00|9315.8|9300.8|9319.2|9304.2|9324.8|9304.6|9300.5|9285.5|140
1629378600000|2021-08-19 13:10:00|9318.7|9303.7|9307.2|9292.2|9320.4|9305.4|9300.3|9285.3|124
1629378900000|2021-08-19 13:15:00|9307.1|9292.1|9292.9|9277.9|9314.4|9299.4|9290.7|9275.7|75
1629379200000|2021-08-19 13:20:00|9292.4|9277.4|9300.6|9285.6|9303.2|9288.2|9289.6|9274.6|194
1629379500000|2021-08-19 13:25:00|9300.9|9285.9|9322.7|9307.7|9330.8|9315.8|9295.7|9280.7|183
1629379800000|2021-08-19 13:30:00|9322.4|9307.4|9341.1|9326.1|9347.4|9332.4|9302.2|9287.2|348
1629380100000|2021-08-19 13:35:00|9340.4|9325.4|9308.9|9293.9|9340.4|9325.4|9305.6|9290.6|211
1629380400000|2021-08-19 13:40:00|9308.5|9293.5|9312|9297|9324.1|9309.1|9307.8|9292.8|90
1629380700000|2021-08-19 13:45:00|9311.9|9296.9|9308.4|9293.4|9316.4|9301.4|9301.1|9286.1|119
1629381000000|2021-08-19 13:50:00|9308.3|9293.3|9288.3|9273.3|9308.9|9293.9|9286.1|9271.1|236
1629381300000|2021-08-19 13:55:00|9288.5|9273.5|9285.8|9270.8|9296.3|9281.3|9269.1|9254.1|286
1629381600000|2021-08-19 14:00:00|9286|9271|9326.2|9311.2|9327.2|9312.2|9280.1|9265.1|157
1629381900000|2021-08-19 14:05:00|9326.1|9311.1|9318.3|9303.3|9327.6|9312.6|9299.3|9284.3|99
1629382200000|2021-08-19 14:10:00|9318.1|9303.1|9316.8|9301.8|9326.7|9311.7|9309.8|9294.8|59
1629382500000|2021-08-19 14:15:00|9317.1|9302.1|9327.9|9312.9|9331.4|9316.4|9313.4|9298.4|85
1629382800000|2021-08-19 14:20:00|9328.1|9313.1|9315.4|9300.4|9336.9|9321.9|9312.5|9297.5|81
1629383100000|2021-08-19 14:25:00|9314.4|9299.4|9298.4|9283.4|9316.4|9301.4|9295.5|9280.5|80
1629383400000|2021-08-19 14:30:00|9298.5|9283.5|9280.3|9265.3|9298.5|9283.5|9274.5|9259.5|222
1629383700000|2021-08-19 14:35:00|9279.3|9264.3|9243.8|9228.8|9279.3|9264.3|9243.8|9228.8|446
1629384000000|2021-08-19 14:40:00|9241.8|9226.8|9256.7|9241.7|9257.3|9242.3|9240.7|9225.7|181
1629384300000|2021-08-19 14:45:00|9256.8|9241.8|9248.7|9233.7|9256.8|9241.8|9245.4|9230.4|201
1629384600000|2021-08-19 14:50:00|9247|9232|9245|9230|9250.2|9235.2|9240.8|9225.8|248
1629384900000|2021-08-19 14:55:00|9244.7|9229.7|9264.3|9249.3|9269.2|9254.2|9243|9228|176
1629385200000|2021-08-19 15:00:00|9264.5|9249.5|9272.8|9257.8|9272.8|9257.8|9256.2|9241.2|115
1629385500000|2021-08-19 15:05:00|9271.3|9256.3|9278|9263|9280|9265|9265.3|9250.3|83
1629385800000|2021-08-19 15:10:00|9278.4|9263.4|9271.5|9256.5|9282.6|9267.6|9271.5|9256.5|43
1629386100000|2021-08-19 15:15:00|9276.4|9261.4|9287|9272|9289|9274|9276.4|9261.4|108
1629386400000|2021-08-19 15:20:00|9287.5|9272.5|9292.8|9277.8|9293.5|9278.5|9285|9270|59
1629386700000|2021-08-19 15:25:00|9292.5|9277.5|9284.7|9269.7|9292.5|9277.5|9275.7|9260.7|68
1629387000000|2021-08-19 15:30:00|9288.7|9273.7|9253.2|9238.2|9293.5|9278.5|9253|9231.3|365
1629387300000|2021-08-19 15:35:00|9269|9231.5|9275|9260|9279|9264|9258.2|9231.5|78
1629387600000|2021-08-19 15:40:00|9274.9|9259.9|9278.5|9263.5|9282.7|9267.7|9273.4|9258.4|52
1629387900000|2021-08-19 15:45:00|9278.9|9263.9|9274.5|9259.5|9289.4|9274.4|9267.8|9252.8|92
1629388200000|2021-08-19 15:50:00|9273.4|9258.4|9275.2|9260.2|9281|9266|9268.2|9253.2|47
1629388500000|2021-08-19 15:55:00|9274.9|9259.9|9269.7|9254.7|9281.9|9266.9|9266.8|9251.8|61
1629388800000|2021-08-19 16:00:00|9270.7|9255.7|9275.7|9260.7|9275.7|9260.7|9265.2|9250.2|41
1629389100000|2021-08-19 16:05:00|9276.1|9261.1|9252.5|9237.5|9277.9|9262.9|9252|9237|102
1629389400000|2021-08-19 16:10:00|9252.2|9237.2|9261.9|9246.9|9263.9|9248.9|9251|9236|75
1629389700000|2021-08-19 16:15:00|9261.4|9246.4|9261.9|9246.9|9268.4|9253.4|9254.4|9239.4|69
1629390000000|2021-08-19 16:20:00|9261.5|9246.5|9258.1|9243.1|9267.9|9252.9|9255.6|9240.6|78
1629390300000|2021-08-19 16:25:00|9257.8|9242.8|9255|9240|9262.4|9247.4|9251.4|9236.4|75
1629390600000|2021-08-19 16:30:00|9255.1|9240.1|9263|9248|9263|9248|9255.1|9240.1|33
1629390900000|2021-08-19 16:35:00|9264.2|9249.2|9269.6|9254.6|9272.8|9257.8|9264|9249|62
1629391200000|2021-08-19 16:40:00|9269.1|9254.1|9267.8|9252.8|9270.9|9255.9|9261.2|9246.2|39
1629391500000|2021-08-19 16:45:00|9267.9|9252.9|9273.4|9258.4|9278.8|9263.8|9266.4|9251.4|58
1629391800000|2021-08-19 16:50:00|9272.4|9257.4|9273.3|9258.3|9277.4|9262.4|9268.9|9253.9|51
1629392100000|2021-08-19 16:55:00|9273.4|9258.4|9280.6|9265.6|9280.6|9265.6|9266.9|9251.9|45
1629392400000|2021-08-19 17:00:00|9281.1|9266.1|9280.3|9265.3|9282.6|9267.6|9277.1|9262.1|29
1629392700000|2021-08-19 17:05:00|9280.6|9265.6|9272.3|9257.3|9281.3|9266.3|9271.3|9256.3|32
1629393000000|2021-08-19 17:10:00|9273.1|9258.1|9279.8|9264.8|9281.3|9266.3|9273.1|9258.1|34
1629393300000|2021-08-19 17:15:00|9278|9263|9272.6|9257.6|9278|9263|9269.8|9254.8|33
1629393600000|2021-08-19 17:20:00|9272.5|9257.5|9267|9252|9272.5|9257.5|9264.9|9249.9|59
1629393900000|2021-08-19 17:25:00|9267.5|9252.5|9269.6|9254.6|9273|9258|9261.8|9246.8|69
1629394200000|2021-08-19 17:30:00|9269.4|9254.4|9267.1|9252.1|9272.9|9257.9|9266.1|9251.1|63
1629394500000|2021-08-19 17:35:00|9267.2|9252.2|9261.1|9246.1|9269.2|9254.2|9258.7|9243.7|115
1629394800000|2021-08-19 17:40:00|9261.6|9246.6|9263.9|9248.9|9263.9|9248.9|9259.3|9244.3|115
1629395100000|2021-08-19 17:45:00|9264.2|9249.2|9272.7|9257.7|9275.2|9260.2|9261.3|9246.3|117
1629395400000|2021-08-19 17:50:00|9273.2|9258.2|9263.6|9248.6|9274|9259|9263.5|9248.5|50
1629395700000|2021-08-19 17:55:00|9263.3|9248.3|9269.5|9254.5|9271.5|9256.5|9260.3|9245.3|69
1629396000000|2021-08-19 18:00:00|9268|9253|9267.1|9252.1|9272.8|9257.8|9264.2|9249.2|159
1629396300000|2021-08-19 18:05:00|9267.4|9252.4|9265.6|9250.6|9273|9258|9262.1|9247.1|261
1629396600000|2021-08-19 18:10:00|9265.8|9250.8|9257|9242|9269.3|9254.3|9255.6|9240.6|903
1629396900000|2021-08-19 18:15:00|9257.7|9242.7|9257.2|9242.2|9266.8|9251.8|9255.1|9240.1|243
1629421200000|2021-08-20 01:00:00|9258.5|9243.5|9293.2|9278.2|9294.4|9279.4|9241.3|9224.3|285
1629421500000|2021-08-20 01:05:00|9293.4|9278.4|9289.3|9274.3|9305.3|9290.3|9282.5|9267.5|80
1629421800000|2021-08-20 01:10:00|9290.7|9275.7|9271|9256|9293.7|9276.3|9267.7|9252.7|22
1629422100000|2021-08-20 01:15:00|9270.3|9255.3|9270.2|9255.2|9271.4|9256.4|9261.7|9246.7|49
1629422400000|2021-08-20 01:20:00|9270.4|9255.4|9281|9266|9285.7|9270.7|9270.4|9255.4|29
1629422700000|2021-08-20 01:25:00|9281.3|9266.3|9286.5|9271.5|9287.7|9272.7|9281.3|9266.3|13
1629423000000|2021-08-20 01:30:00|9287.9|9272.9|9270.7|9255.7|9288.5|9273.5|9270.7|9255.7|7
1629423300000|2021-08-20 01:35:00|9278.5|9263.5|9266.5|9251.5|9281|9266|9257.6|9242.6|17
1629423600000|2021-08-20 01:40:00|9267.2|9252.2|9258.6|9243.6|9269.8|9252.4|9258.6|9243.6|3
1629423900000|2021-08-20 01:45:00|9258.2|9243.2|9256.7|9241.7|9258.2|9243.2|9245.5|9230.5|15
1629424200000|2021-08-20 01:50:00|9256.2|9241.2|9253.7|9238.7|9256.2|9241.2|9248.4|9233.4|8
1629424500000|2021-08-20 01:55:00|9251.5|9236.5|9258|9243|9258.2|9243.2|9249.2|9234.2|5
1629424800000|2021-08-20 02:00:00|9258.2|9243.2|9259.1|9244.1|9266.2|9245.1|9253.6|9238.6|27
1629425100000|2021-08-20 02:05:00|9262.3|9247.3|9250.7|9235.7|9262.9|9247.9|9250.7|9235.7|16
1629425400000|2021-08-20 02:10:00|9250.6|9235.6|9255.9|9240.9|9257.4|9242.4|9250.6|9235.6|8
1629425700000|2021-08-20 02:15:00|9252.7|9237.7|9255.4|9240.4|9256.4|9241.4|9250.4|9235.4|6
1629426000000|2021-08-20 02:20:00|9255.9|9240.9|9255.6|9240.6|9255.9|9240.9|9251.1|9236.1|2
1629426300000|2021-08-20 02:25:00|9254.1|9239.1|9252.6|9237.6|9254.4|9239.4|9246.4|9231.4|4
1629426600000|2021-08-20 02:30:00|9252.2|9237.2|9244.1|9229.1|9253.1|9238.1|9244.1|9229.1|1
1629426900000|2021-08-20 02:35:00|9242.9|9227.9|9248.6|9233.6|9251.6|9236.6|9242.9|9227.9|7
1629427200000|2021-08-20 02:40:00|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1629427500000|2021-08-20 02:45:00|9248.9|9233.9|9249.3|9234.3|9250.3|9235.3|9248.8|9233.8|5
1629427800000|2021-08-20 02:50:00|9248.9|9233.9|9249.3|9234.3|9249.3|9234.3|9248.8|9233.8|1
1629428100000|2021-08-20 02:55:00|9248.9|9233.9|9253.3|9238.3|9253.3|9238.3|9248.8|9233.8|2
1629428400000|2021-08-20 03:00:00|9252.2|9237.2|9251.8|9236.8|9252.2|9237.2|9251.8|9236.8|0
1629428700000|2021-08-20 03:05:00|9251.3|9236.3|9250.3|9235.3|9251.3|9236.3|9250.3|9235.3|4
1629429000000|2021-08-20 03:10:00|9251.8|9236.8|9256.2|9241.2|9256.2|9241.2|9251.5|9236.5|3
1629429300000|2021-08-20 03:15:00|9256.1|9241.1|9255.3|9240.3|9261.1|9246.1|9251.4|9236.4|7
1629429600000|2021-08-20 03:20:00|9255|9240|9245.6|9230.6|9255.3|9240.3|9244.9|9229.9|24
1629429900000|2021-08-20 03:25:00|9245.3|9230.3|9235.8|9220.8|9245.3|9230.3|9235.8|9220.8|119
1629430200000|2021-08-20 03:30:00|9242.7|9227.7|9240.4|9225.4|9242.8|9227.8|9236.9|9221.9|19
1629430500000|2021-08-20 03:35:00|9239.9|9224.9|9239|9224|9239.9|9224.9|9238.3|9223.3|1
1629430800000|2021-08-20 03:40:00|9238.6|9223.6|9236.8|9221.8|9238.6|9223.6|9236.8|9221.8|31
1629431100000|2021-08-20 03:45:00|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|1
1629431400000|2021-08-20 03:50:00|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1629431700000|2021-08-20 03:55:00|9241.3|9226.3|9240.3|9225.3|9242.1|9227.1|9240.3|9225.3|6
1629432000000|2021-08-20 04:00:00|9239.8|9224.8|9240.5|9225.5|9240.5|9225.5|9239.3|9224.3|0
1629432300000|2021-08-20 04:05:00|9240.8|9225.8|9241.3|9226.3|9241.3|9226.3|9240.5|9225.5|0
1629432600000|2021-08-20 04:10:00|9241.2|9226.2|9239.5|9224.5|9241.2|9226.2|9239.1|9224.1|10
1629432900000|2021-08-20 04:15:00|9240.3|9225.3|9247.8|9232.8|9249.7|9234.7|9240.3|9225.3|5
1629433500000|2021-08-20 04:25:00|9247.1|9232.1|9246.8|9231.8|9247.1|9232.1|9246.3|9231.3|0
1629433800000|2021-08-20 04:30:00|9246.3|9231.3|9247.3|9232.3|9247.3|9232.3|9246.3|9231.3|1
1629434100000|2021-08-20 04:35:00|9247.8|9232.8|9246.8|9231.8|9247.8|9232.8|9246.8|9231.8|1
1629434400000|2021-08-20 04:40:00|9252.5|9237.5|9253.3|9238.3|9254.3|9239.3|9247.3|9232.3|13
1629434700000|2021-08-20 04:45:00|9253.8|9238.8|9254.3|9239.3|9254.8|9239.8|9253.8|9238.8|0
1629435000000|2021-08-20 04:50:00|9254.7|9239.7|9254.8|9239.8|9254.8|9239.8|9254.7|9239.7|0
1629435600000|2021-08-20 05:00:00|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|2
1629435900000|2021-08-20 05:05:00|9253.8|9238.8|9248.8|9233.8|9253.8|9238.8|9248.8|9233.8|3
1629436200000|2021-08-20 05:10:00|9248.9|9233.9|9249.4|9234.4|9249.4|9234.4|9248.9|9233.9|0
1629436500000|2021-08-20 05:15:00|9249.6|9234.6|9249.4|9234.4|9249.6|9234.6|9249.4|9234.4|2
1629436800000|2021-08-20 05:20:00|9248.9|9233.9|9245.9|9230.9|9248.9|9233.9|9245.9|9230.9|6
1629437400000|2021-08-20 05:30:00|9244.5|9229.5|9212.7|9197.7|9244.5|9229.5|9212.7|9197.7|161
1629437700000|2021-08-20 05:35:00|9212.2|9197.2|9199.4|9184.4|9212.3|9197.3|9198.9|9183.9|242
1629438000000|2021-08-20 05:40:00|9199.6|9184.6|9213.3|9198.3|9216.2|9201.2|9199.4|9184.4|19
1629438300000|2021-08-20 05:45:00|9213.2|9198.2|9228.5|9213.5|9228.9|9213.9|9212.1|9197.1|11
1629438600000|2021-08-20 05:50:00|9228.6|9213.6|9214.8|9199.8|9236.1|9221.1|9214.8|9199.8|51
1629438900000|2021-08-20 05:55:00|9217.8|9202.8|9228.7|9213.7|9234.7|9215.7|9217.8|9202.8|62
1629439200000|2021-08-20 06:00:00|9226.7|9211.7|9223.9|9208.9|9226.7|9211.7|9217.8|9202.8|17
1629439500000|2021-08-20 06:05:00|9224.1|9209.1|9222.3|9207.3|9229.6|9214.6|9219.3|9204.3|27
1629439800000|2021-08-20 06:10:00|9222.8|9207.8|9224.3|9209.3|9227.1|9209.9|9213.3|9198.3|28
1629440100000|2021-08-20 06:15:00|9224.4|9209.4|9214.4|9199.4|9228.4|9209.4|9210.1|9195.1|56
1629440400000|2021-08-20 06:20:00|9214.8|9199.8|9219.9|9204.9|9219.9|9204.9|9210.9|9195.9|7
1629440700000|2021-08-20 06:25:00|9220.3|9205.3|9213.1|9198.1|9220.4|9205.4|9209.2|9194.2|22
1629441000000|2021-08-20 06:30:00|9212.9|9197.9|9208.4|9193.4|9215.4|9200.4|9208.4|9193.4|26
1629441300000|2021-08-20 06:35:00|9206.3|9191.3|9208.9|9193.9|9209.4|9194.4|9205.9|9190.9|54
1629441600000|2021-08-20 06:40:00|9208.4|9193.4|9205.9|9190.9|9209.4|9194.4|9205.4|9190.4|28
1629441900000|2021-08-20 06:45:00|9206.6|9191.6|9200.4|9185.4|9207.4|9192.4|9200.4|9185.4|25
1629442200000|2021-08-20 06:50:00|9201.1|9186.1|9197.4|9182.4|9204.9|9189.9|9197.4|9182.4|81
1629442500000|2021-08-20 06:55:00|9197.6|9182.6|9203.4|9188.4|9205.9|9190.9|9197.6|9182.6|28
1629442800000|2021-08-20 07:00:00|9200.9|9185.9|9200.4|9185.4|9204.4|9189.4|9198.4|9183.4|14
1629443100000|2021-08-20 07:05:00|9198.8|9183.8|9201.9|9186.9|9202.5|9187.5|9198.3|9183.3|11
1629443400000|2021-08-20 07:10:00|9201.4|9186.4|9202.4|9187.4|9203.9|9188.9|9201.4|9186.4|1
1629443700000|2021-08-20 07:15:00|9201.4|9186.4|9198.2|9183.2|9208|9193|9198.2|9183.2|64
1629444000000|2021-08-20 07:20:00|9198.8|9183.8|9195.1|9180.1|9198.8|9183.8|9191.3|9176.3|117
1629444300000|2021-08-20 07:25:00|9195|9180|9190.3|9175.3|9195|9180|9187.6|9172.6|78
1629444600000|2021-08-20 07:30:00|9189.8|9174.8|9191.1|9176.1|9194.3|9179.3|9187.1|9172.1|34
1629444900000|2021-08-20 07:35:00|9190.8|9175.8|9175.8|9160.8|9190.8|9175.8|9172.3|9157.3|253
1629445200000|2021-08-20 07:40:00|9176.1|9161.1|9181.5|9166.5|9191|9169.5|9166.1|9151.1|63
1629445500000|2021-08-20 07:45:00|9182.5|9167.5|9178.8|9163.8|9182.5|9167.5|9173.3|9158.3|14
1629445800000|2021-08-20 07:50:00|9179.2|9164.2|9195.5|9180.5|9197|9182|9178.3|9163.3|39
1629446100000|2021-08-20 07:55:00|9195.2|9180.2|9193.2|9178.2|9195.2|9180.2|9192.7|9177.7|2
1629446400000|2021-08-20 08:00:00|9193.5|9178.5|9204.2|9189.2|9206.8|9191.8|9193.5|9178.5|17
1629446700000|2021-08-20 08:05:00|9203.6|9188.6|9205.8|9190.8|9206.7|9191.7|9203.2|9188.2|11
1629447000000|2021-08-20 08:10:00|9205.7|9190.7|9209.2|9194.2|9209.2|9194.2|9201.5|9186.5|17
1629447300000|2021-08-20 08:15:00|9207.2|9192.2|9204.2|9189.2|9211|9196|9202.7|9187.7|63
1629447600000|2021-08-20 08:20:00|9203.2|9188.2|9192.9|9177.9|9203.2|9188.2|9192.9|9177.9|3
1629447900000|2021-08-20 08:25:00|9192.5|9177.5|9196.6|9181.6|9199.7|9184.7|9189.2|9174.2|23
1629448200000|2021-08-20 08:30:00|9193.1|9178.1|9198.1|9183.1|9198.2|9183.2|9189.6|9174.6|7
1629448500000|2021-08-20 08:35:00|9198.7|9183.7|9197.2|9182.2|9204.2|9189.2|9197.2|9182.2|16
1629448800000|2021-08-20 08:40:00|9197.1|9182.1|9213.1|9198.1|9219.1|9204.1|9197.1|9182.1|21
1629449100000|2021-08-20 08:45:00|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9208.2|9193.2|2
1629449400000|2021-08-20 08:50:00|9216.1|9201.1|9221.1|9206.1|9221.1|9206.1|9216.1|9201.1|9
1629449700000|2021-08-20 08:55:00|9221.6|9206.6|9232.3|9217.3|9232.3|9217.3|9220.6|9205.6|30
1629450000000|2021-08-20 09:00:00|9228.8|9213.8|9238.8|9223.8|9240.7|9225.7|9227.8|9212.8|38
1629450300000|2021-08-20 09:05:00|9236.3|9221.3|9245.8|9230.8|9248.1|9233.1|9236.3|9221.3|48
1629450600000|2021-08-20 09:10:00|9245.7|9230.7|9235.7|9220.7|9245.7|9230.7|9235.7|9220.7|12
1629450900000|2021-08-20 09:15:00|9235|9220|9230.3|9215.3|9239.2|9224.2|9230.2|9215.2|13
1629451200000|2021-08-20 09:20:00|9230.2|9215.2|9248|9233|9248.3|9233.3|9230.2|9215.2|42
1629451500000|2021-08-20 09:25:00|9248.1|9233.1|9251.6|9236.6|9254.5|9239.5|9248.1|9233.1|16
1629451800000|2021-08-20 09:30:00|9252.3|9237.3|9253.7|9238.7|9257|9242|9252.3|9237.3|15
1629452100000|2021-08-20 09:35:00|9253.8|9238.8|9261.5|9246.5|9265.5|9250.5|9253.8|9238.8|13
1629452400000|2021-08-20 09:40:00|9261.3|9246.3|9252.9|9237.9|9261.4|9246.4|9252.9|9237.9|3
1629452700000|2021-08-20 09:45:00|9253.4|9238.4|9264.3|9249.3|9268.1|9253.1|9253.4|9238.4|15
1629453000000|2021-08-20 09:50:00|9264|9249|9236.9|9221.9|9264|9249|9236.9|9221.9|20
1629453300000|2021-08-20 09:55:00|9237.4|9222.4|9235.4|9220.4|9237.4|9222.4|9224.9|9209.9|8
1629453600000|2021-08-20 10:00:00|9227.9|9212.9|9231|9216|9232.5|9217.5|9223.4|9208.4|39
1629453900000|2021-08-20 10:05:00|9230.3|9215.3|9226.9|9211.9|9230.3|9215.3|9222.4|9207.4|5
1629454200000|2021-08-20 10:10:00|9226.5|9211.5|9227.9|9212.9|9228.4|9213.4|9225.9|9210.9|3
1629454500000|2021-08-20 10:15:00|9231.9|9216.9|9229.6|9214.6|9232.4|9217.4|9224.1|9209.1|14
1629454800000|2021-08-20 10:20:00|9229.5|9214.5|9228.1|9213.1|9229.8|9214.8|9222.6|9207.6|18
1629455100000|2021-08-20 10:25:00|9227.7|9212.7|9227.6|9212.6|9228.1|9213.1|9225.6|9210.6|1
1629455400000|2021-08-20 10:30:00|9228.3|9213.3|9235.6|9220.6|9239.3|9224.3|9227.6|9212.6|10
1629455700000|2021-08-20 10:35:00|9235.1|9220.1|9226.6|9211.6|9235.1|9220.1|9221.6|9206.6|45
1629456000000|2021-08-20 10:40:00|9227.6|9212.6|9228.1|9213.1|9228.1|9213.1|9227.1|9212.1|0
1629456300000|2021-08-20 10:45:00|9230.6|9215.6|9240.6|9225.6|9241.6|9226.6|9230.6|9215.6|17
1629456600000|2021-08-20 10:50:00|9240.9|9225.9|9241.6|9226.6|9248.6|9233.6|9240.9|9225.9|23
1629456900000|2021-08-20 10:55:00|9241.1|9226.1|9240.6|9225.6|9241.1|9226.1|9240.6|9225.6|0
1629457200000|2021-08-20 11:00:00|9240.2|9225.2|9223.6|9208.6|9240.2|9225.2|9223.6|9208.6|13
1629457500000|2021-08-20 11:05:00|9223.1|9208.1|9221.1|9206.1|9226.6|9211.6|9221.1|9206.1|19
1629457800000|2021-08-20 11:10:00|9222.3|9207.3|9224.6|9209.6|9226.6|9211.6|9222.3|9207.3|6
1629458100000|2021-08-20 11:15:00|9224.9|9209.9|9222.8|9207.8|9224.9|9209.9|9221.8|9206.8|14
1629458400000|2021-08-20 11:20:00|9223.1|9208.1|9221.9|9206.9|9223.3|9208.3|9221.9|9206.9|8
1629458700000|2021-08-20 11:25:00|9221.3|9206.3|9218.3|9203.3|9221.4|9206.4|9217.8|9202.8|7
1629459000000|2021-08-20 11:30:00|9220.3|9205.3|9219.8|9204.8|9222.3|9207.3|9219.8|9204.8|4
1629459300000|2021-08-20 11:35:00|9219.3|9204.3|9214.1|9199.1|9219.3|9204.3|9208.6|9193.6|32
1629459600000|2021-08-20 11:40:00|9213.4|9198.4|9234.1|9219.1|9234.1|9219.1|9213.1|9198.1|30
1629459900000|2021-08-20 11:45:00|9234.6|9219.6|9235.6|9220.6|9241.6|9226.6|9230.4|9215.4|19
1629460200000|2021-08-20 11:50:00|9236|9221|9235.1|9220.1|9238.1|9223.1|9231.6|9216.6|14
1629460500000|2021-08-20 11:55:00|9234.6|9219.6|9230.9|9215.9|9235.6|9220.6|9223.7|9208.7|11
1629460800000|2021-08-20 12:00:00|9222.7|9207.7|9235.6|9220.6|9236.6|9221.6|9218.4|9203.4|40
1629461100000|2021-08-20 12:05:00|9237.1|9222.1|9222.1|9207.1|9237.6|9222.6|9218.1|9203.1|39
1629461400000|2021-08-20 12:10:00|9224.1|9209.1|9217.8|9202.8|9227.8|9212.8|9211.1|9196.1|45
1629461700000|2021-08-20 12:15:00|9220.6|9205.6|9216.1|9201.1|9220.6|9205.6|9210.8|9195.8|50
1629462000000|2021-08-20 12:20:00|9215.8|9200.8|9230.1|9215.1|9233.3|9218.3|9210.3|9195.3|61
1629462300000|2021-08-20 12:25:00|9230.3|9215.3|9230.5|9215.5|9231.5|9216.5|9216.9|9201.9|86
1629462600000|2021-08-20 12:30:00|9231.1|9216.1|9229|9214|9234.2|9219.2|9225.3|9210.3|18
1629462900000|2021-08-20 12:35:00|9230.1|9215.1|9235.8|9220.8|9242.2|9227.2|9230.1|9215.1|43
1629463200000|2021-08-20 12:40:00|9235|9220|9246.8|9231.8|9246.8|9231.8|9234.1|9219.1|33
1629463500000|2021-08-20 12:45:00|9246.5|9231.5|9245.5|9230.5|9248.1|9233.1|9235.7|9220.7|45
1629463800000|2021-08-20 12:50:00|9245.8|9230.8|9242.8|9227.8|9247.5|9232.5|9242.8|9227.8|33
1629464100000|2021-08-20 12:55:00|9242.3|9227.3|9232.1|9217.1|9246.5|9231.5|9232.1|9217.1|24
1629464400000|2021-08-20 13:00:00|9233.1|9218.1|9234.1|9219.1|9254.5|9239.5|9230.2|9215.2|157
1629464700000|2021-08-20 13:05:00|9234.6|9219.6|9248.1|9233.1|9254.1|9239.1|9232.6|9217.6|109
1629465000000|2021-08-20 13:10:00|9247.6|9232.6|9253.6|9238.6|9253.9|9238.9|9246.9|9231.9|61
1629465300000|2021-08-20 13:15:00|9254.3|9239.3|9269.8|9254.8|9274.7|9259.7|9253.3|9238.3|67
1629465600000|2021-08-20 13:20:00|9269.3|9254.3|9266.7|9251.7|9282.8|9267.8|9263.2|9248.2|117
1629465900000|2021-08-20 13:25:00|9266.3|9251.3|9251|9236|9270.1|9255.1|9251|9236|43
1629466200000|2021-08-20 13:30:00|9251.5|9236.5|9268.8|9253.8|9269.8|9254.8|9246.9|9231.9|213
1629466500000|2021-08-20 13:35:00|9269.4|9254.4|9269.4|9254.4|9278.7|9263.7|9266.7|9251.7|141
1629466800000|2021-08-20 13:40:00|9269.9|9254.9|9273.1|9258.1|9273.1|9258.1|9258.8|9243.8|135
1629467100000|2021-08-20 13:45:00|9276.1|9261.1|9283.5|9268.5|9294.8|9279.8|9269.3|9254.3|243
1629467400000|2021-08-20 13:50:00|9283.6|9268.6|9267|9252|9291.6|9276.6|9267|9252|83
1629467700000|2021-08-20 13:55:00|9264.9|9249.9|9290.1|9275.1|9290.1|9275.1|9264.9|9249.9|123
1629468000000|2021-08-20 14:00:00|9289.6|9274.6|9292.8|9277.8|9298.1|9283.1|9280.5|9265.5|193
1629468300000|2021-08-20 14:05:00|9292.7|9277.7|9278.3|9263.3|9293.1|9278.1|9276.6|9261.6|96
1629468600000|2021-08-20 14:10:00|9278.2|9263.2|9274|9259|9280.7|9265.7|9267.2|9252.2|133
1629468900000|2021-08-20 14:15:00|9273.7|9258.7|9289.9|9274.9|9290.9|9275.9|9270.6|9255.6|121
1629469200000|2021-08-20 14:20:00|9288.9|9273.9|9276.4|9261.4|9290.9|9275.9|9274.4|9259.4|53
1629469500000|2021-08-20 14:25:00|9276|9261|9259.1|9244.1|9279.4|9264.4|9259.1|9244.1|116
1629469800000|2021-08-20 14:30:00|9259.4|9244.4|9284.2|9269.2|9289.9|9274.9|9259.4|9244.4|257
1629470100000|2021-08-20 14:35:00|9284.7|9269.7|9283.3|9268.3|9294.4|9279.4|9279.8|9264.8|140
1629470400000|2021-08-20 14:40:00|9283.5|9268.5|9290.7|9275.7|9291.9|9276.9|9278.1|9263.1|87
1629470700000|2021-08-20 14:45:00|9290.4|9275.4|9287.3|9272.3|9292|9277|9283.8|9268.8|97
1629471000000|2021-08-20 14:50:00|9286.9|9271.9|9279.5|9264.5|9286.9|9271.9|9274.3|9259.3|51
1629471300000|2021-08-20 14:55:00|9279.9|9264.9|9283.5|9268.5|9286.2|9271.2|9277.5|9262.5|49
1629471600000|2021-08-20 15:00:00|9283.2|9268.2|9288.6|9273.6|9290.3|9275.3|9282.1|9267.1|79
1629471900000|2021-08-20 15:05:00|9288.2|9273.2|9307.6|9292.6|9308.1|9293.1|9287.1|9272.1|119
1629472200000|2021-08-20 15:10:00|9307.4|9292.4|9315.8|9300.8|9320.9|9305.9|9306.1|9291.1|169
1629472500000|2021-08-20 15:15:00|9315.3|9300.3|9305.7|9290.7|9315.7|9300.7|9301.3|9286.3|77
1629472800000|2021-08-20 15:20:00|9306.7|9291.7|9307|9292|9310.6|9295.6|9304.8|9289.8|45
1629473100000|2021-08-20 15:25:00|9306.5|9291.5|9292|9277|9306.5|9291.5|9292|9277|67
1629473400000|2021-08-20 15:30:00|9293.7|9278.7|9293|9278|9302|9287|9292|9277|37
1629473700000|2021-08-20 15:35:00|9294|9279|9286.7|9271.7|9298|9283|9286.7|9271.7|77
1629474000000|2021-08-20 15:40:00|9287.4|9272.4|9286|9271|9288.3|9273.3|9283.8|9268.8|37
1629474300000|2021-08-20 15:45:00|9286.5|9271.5|9283.3|9268.3|9288.1|9273.1|9281.5|9266.5|26
1629474600000|2021-08-20 15:50:00|9282.8|9267.8|9288.9|9273.9|9290.1|9275.1|9281.8|9266.8|52
1629474900000|2021-08-20 15:55:00|9286.9|9271.9|9307.1|9292.1|9307.1|9292.1|9282.9|9267.9|73
1629475200000|2021-08-20 16:00:00|9309.1|9294.1|9320.5|9305.5|9321.5|9306.5|9305.1|9290.1|71
1629475500000|2021-08-20 16:05:00|9319.2|9304.2|9321.9|9306.9|9333.5|9318.5|9318.5|9303.5|136
1629475800000|2021-08-20 16:10:00|9320.5|9305.5|9318|9303|9328.2|9313.2|9316.7|9301.7|62
1629476100000|2021-08-20 16:15:00|9317.9|9302.9|9329.7|9314.7|9330.5|9315.5|9317.5|9302.5|96
1629476400000|2021-08-20 16:20:00|9329.3|9314.3|9323.9|9308.9|9329.3|9314.3|9318.2|9303.2|63
1629476700000|2021-08-20 16:25:00|9324.2|9309.2|9326.8|9311.8|9328.7|9313.7|9323.2|9308.2|50
1629477000000|2021-08-20 16:30:00|9326.5|9311.5|9327.6|9312.6|9329.1|9314.1|9320.9|9305.9|52
1629477300000|2021-08-20 16:35:00|9327.4|9312.4|9325.7|9310.7|9337.7|9322.7|9323.4|9308.4|123
1629477600000|2021-08-20 16:40:00|9326.2|9311.2|9323.2|9308.2|9331.7|9316.7|9322.2|9307.2|57
1629477900000|2021-08-20 16:45:00|9322.9|9307.9|9317.5|9302.5|9327.4|9312.4|9315.4|9300.4|50
1629478200000|2021-08-20 16:50:00|9319.5|9304.5|9304|9289|9321.5|9306.5|9304|9289|46
1629478500000|2021-08-20 16:55:00|9303.9|9288.9|9298.6|9283.6|9308.9|9293.9|9298.5|9283.5|51
1629478800000|2021-08-20 17:00:00|9299.5|9284.5|9307.5|9292.5|9308.5|9293.5|9299|9284|29
1629479100000|2021-08-20 17:05:00|9307.1|9292.1|9291.3|9276.3|9307.1|9292.1|9289.6|9274.6|45
1629479400000|2021-08-20 17:10:00|9290.6|9275.6|9284.6|9269.6|9291.6|9276.6|9284.6|9269.6|48
1629479700000|2021-08-20 17:15:00|9285.2|9270.2|9288.8|9273.8|9290.4|9275.4|9279.8|9264.8|82
1629480000000|2021-08-20 17:20:00|9288.3|9273.3|9282.4|9267.4|9288.3|9273.3|9273.7|9258.7|106
1629480300000|2021-08-20 17:25:00|9281.9|9266.9|9276.1|9261.1|9283.5|9268.5|9274.4|9259.4|64
1629480600000|2021-08-20 17:30:00|9275.1|9260.1|9274.4|9259.4|9283.9|9268.9|9274.3|9259.3|52
1629480900000|2021-08-20 17:35:00|9274.1|9259.1|9276.2|9261.2|9283|9268|9272.7|9257.7|42
1629481200000|2021-08-20 17:40:00|9275.9|9260.9|9262|9247|9276.5|9261.5|9258|9243|121
1629481500000|2021-08-20 17:45:00|9266.4|9251.4|9266.1|9251.1|9269.9|9254.9|9260.5|9245.5|85
1629481800000|2021-08-20 17:50:00|9265.7|9250.7|9272.1|9257.1|9272.9|9257.9|9263.6|9248.6|107
1629482100000|2021-08-20 17:55:00|9271.9|9256.9|9282.3|9267.3|9286.8|9271.8|9266.4|9251.4|112
1629482400000|2021-08-20 18:00:00|9280.8|9265.8|9284.5|9269.5|9288.8|9273.8|9280.3|9265.3|80
1629482700000|2021-08-20 18:05:00|9284.3|9269.3|9283.7|9268.7|9291.3|9276.3|9280|9265|86
1629483000000|2021-08-20 18:10:00|9283.8|9268.8|9297.6|9282.6|9297.6|9282.6|9281.5|9266.5|830
1629483300000|2021-08-20 18:15:00|9297.5|9282.5|9290.6|9275.6|9300.6|9285.6|9286.1|9271.1|360
1629680400000|2021-08-23 01:00:00|9290.5|9275.5|9306.9|9291.9|9306.9|9291.9|9273|9258|192
1629680700000|2021-08-23 01:05:00|9307.4|9292.4|9325|9310|9329|9314|9307.4|9292.4|133
1629681000000|2021-08-23 01:10:00|9328.7|9313.7|9310|9295|9328.7|9313.7|9305.8|9290.7|45
1629681300000|2021-08-23 01:15:00|9309.7|9294.7|9300|9285|9311.3|9296.3|9299.8|9281.5|29
1629681600000|2021-08-23 01:20:00|9302.4|9287.4|9326.2|9311.2|9326.2|9311.2|9302.4|9287.4|34
1629681900000|2021-08-23 01:25:00|9326.5|9311.5|9325.3|9310.3|9326.5|9311.5|9319.8|9304.8|27
1629682200000|2021-08-23 01:30:00|9319.8|9304.8|9314.4|9299.4|9321.3|9306.3|9311.7|9296.7|58
1629682500000|2021-08-23 01:35:00|9314.1|9299.1|9289.5|9274.5|9314.1|9299.1|9287.7|9272.7|50
1629682800000|2021-08-23 01:40:00|9289|9274|9296.3|9281.3|9296.3|9281.3|9289|9274|3
1629683100000|2021-08-23 01:45:00|9297.6|9282.6|9299|9284|9305.1|9284.8|9295.7|9280.1|6
1629683400000|2021-08-23 01:50:00|9302|9287|9303.3|9288.3|9307.7|9292.7|9302|9287|3
1629683700000|2021-08-23 01:55:00|9303|9288|9306.9|9291.9|9313.4|9295.4|9303|9278.8|23
1629684000000|2021-08-23 02:00:00|9307.3|9292.3|9299.8|9284.8|9309.9|9292.3|9298.6|9283.3|5
1629684300000|2021-08-23 02:05:00|9298.7|9283.7|9297.5|9282.5|9299.8|9284.8|9297.3|9282.3|8
1629684600000|2021-08-23 02:10:00|9296.8|9281.8|9291.8|9276.8|9296.8|9281.8|9291.8|9276.8|16
1629684900000|2021-08-23 02:15:00|9293.2|9278.2|9305.5|9290.5|9306.1|9291.1|9293.2|9278.2|27
1629685200000|2021-08-23 02:20:00|9305|9290|9300.6|9285.6|9307.6|9290|9300.6|9279.9|1
1629685500000|2021-08-23 02:25:00|9305.3|9280.3|9303.1|9288.1|9305.3|9288.1|9299.6|9279.1|0
1629685800000|2021-08-23 02:30:00|9301.4|9286.4|9298.6|9283.6|9302|9287|9298.1|9283.1|9
1629686100000|2021-08-23 02:35:00|9299|9284|9310.1|9295.1|9310.1|9295.1|9299|9284|21
1629686400000|2021-08-23 02:40:00|9310.8|9295.8|9322.7|9307.7|9323.2|9308.2|9310.8|9295.8|15
1629686700000|2021-08-23 02:45:00|9323|9308|9322.2|9307.2|9324.2|9309.2|9321.1|9306.1|3
1629687000000|2021-08-23 02:50:00|9321.8|9306.8|9325.4|9310.4|9325.4|9310.4|9321.7|9306.7|5
1629687300000|2021-08-23 02:55:00|9325|9310|9358.9|9343.9|9365.3|9350.2|9323.7|9308.7|74
1629687600000|2021-08-23 03:00:00|9359.4|9344.4|9344.4|9329.4|9366.1|9346.5|9334|9319|75
1629687900000|2021-08-23 03:05:00|9344.2|9329.2|9357.4|9342.4|9361.4|9342.9|9343.2|9327.5|15
1629688200000|2021-08-23 03:10:00|9355|9340|9357.9|9342.9|9357.9|9342.9|9353.9|9338.9|11
1629688500000|2021-08-23 03:15:00|9357|9342|9358.4|9343.4|9362.3|9347.3|9354.9|9339.9|13
1629688800000|2021-08-23 03:20:00|||||||||2
1629689100000|2021-08-23 03:25:00|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|3
1629689400000|2021-08-23 03:30:00|9358.9|9343.9|9358.4|9343.4|9358.9|9343.9|9358.4|9343.4|3
1629689700000|2021-08-23 03:35:00|9358.1|9343.1|9357.9|9342.9|9358.7|9343.7|9357.9|9342.9|11
1629690000000|2021-08-23 03:40:00|9357.2|9342.2|9355.7|9340.7|9357.2|9342.2|9355.7|9340.7|5
1629690300000|2021-08-23 03:45:00|9355.2|9340.2|9353.9|9338.9|9355.2|9340.2|9353.2|9338.2|25
1629690600000|2021-08-23 03:50:00|||||||||3
1629690900000|2021-08-23 03:55:00|9354.2|9339.2|9353.9|9338.9|9355.4|9340.4|9353.9|9338.9|2
1629691500000|2021-08-23 04:05:00|9356.5|9341.5|9356|9341|9356.5|9341.5|9356|9341|24
1629691800000|2021-08-23 04:10:00|9355.3|9340.3|9355.6|9340.6|9356.1|9341.1|9355.3|9340.3|0
1629692700000|2021-08-23 04:25:00|9356.6|9341.6|9356.8|9341.8|9357.3|9342.3|9356.6|9341.6|7
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|9357.3|9342.3|9356.8|9341.8|9357.3|9342.3|9356.8|9341.8|3
1629693600000|2021-08-23 04:40:00|||||||||2
1629693900000|2021-08-23 04:45:00|||||||||2
1629694200000|2021-08-23 04:50:00|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|1
1629694500000|2021-08-23 04:55:00|9357.1|9342.1|9356.8|9341.8|9357.1|9342.1|9356.8|9341.8|4
1629694800000|2021-08-23 05:00:00|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9
1629695100000|2021-08-23 05:05:00|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|17
1629695400000|2021-08-23 05:10:00|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|10
1629695700000|2021-08-23 05:15:00|9355.5|9340.5|9357.1|9342.1|9357.1|9342.1|9355.5|9340.5|14
1629696000000|2021-08-23 05:20:00|9356.9|9341.9|9355.7|9340.7|9356.9|9341.9|9355.7|9340.7|0
1629696300000|2021-08-23 05:25:00|9356.1|9341.1|9361.8|9346.8|9361.8|9346.8|9356.1|9341.1|6
1629696600000|2021-08-23 05:30:00|9362.1|9347.1|9362.4|9347.4|9363.1|9348.1|9362.1|9347.1|11
1629696900000|2021-08-23 05:35:00|9364.6|9349.6|9364.4|9349.4|9364.7|9349.7|9364.2|9349.2|2
1629697200000|2021-08-23 05:40:00|9364|9349|9359.5|9344.5|9364|9349|9359.5|9344.5|1
1629697500000|2021-08-23 05:45:00|9350|9335|9350|9335|9350|9335|9350|9335|11
1629697800000|2021-08-23 05:50:00|9348.5|9333.5|9343|9328|9348.5|9333.5|9343|9328|1
1629698100000|2021-08-23 05:55:00|9343.5|9328.5|9348|9333|9349.5|9334.5|9343.5|9328.5|27
1629698400000|2021-08-23 06:00:00|9347.5|9332.5|9343.8|9328.8|9348.5|9333.5|9342.3|9327.3|5
1629698700000|2021-08-23 06:05:00|9342.8|9327.8|9337.7|9322.7|9343.3|9328.3|9336.8|9321.8|1
1629699000000|2021-08-23 06:10:00|9337.8|9322.8|9336.3|9321.3|9338.3|9323.3|9336.3|9321.3|3
1629699300000|2021-08-23 06:15:00|9335.7|9320.7|9343.2|9328.2|9345.7|9330.7|9334.3|9319.3|5
1629699600000|2021-08-23 06:20:00|9342.8|9327.8|9351.8|9336.8|9352.8|9337.8|9341.6|9326.6|10
1629699900000|2021-08-23 06:25:00|9352.2|9337.2|9348.5|9333.5|9352.3|9337.3|9343.8|9328.8|2
1629700200000|2021-08-23 06:30:00|9348.2|9333.2|9340.3|9325.3|9349|9334|9338.4|9323.4|21
1629700500000|2021-08-23 06:35:00|9341.3|9326.3|9334.6|9319.6|9342.6|9327.6|9334.2|9319.2|2
1629700800000|2021-08-23 06:40:00|9334.9|9319.9|9334.4|9319.4|9337.5|9322.5|9333.2|9318.2|7
1629701100000|2021-08-23 06:45:00|9334.1|9319.1|9332.7|9317.7|9335.1|9320.1|9332.7|9317.7|3
1629701400000|2021-08-23 06:50:00|9333.2|9318.2|9329.2|9314.2|9339.1|9324.1|9329.2|9314.2|11
1629701700000|2021-08-23 06:55:00|9328.6|9313.6|9323.9|9308.9|9338.3|9323.3|9322.3|9307.3|23
1629702000000|2021-08-23 07:00:00|9324.1|9309.1|9327.3|9312.3|9333.6|9318.6|9323.3|9308.3|10
1629702300000|2021-08-23 07:05:00|9327.2|9312.2|9323.7|9308.7|9328.2|9313.2|9322.2|9307.2|8
1629702600000|2021-08-23 07:10:00|9324.4|9309.4|9328.1|9313.1|9334.9|9319.9|9324.4|9309.4|20
1629702900000|2021-08-23 07:15:00|9328.5|9313.5|9330.8|9315.8|9331.9|9316.9|9328.5|9313.5|4
1629703200000|2021-08-23 07:20:00|9331.1|9316.1|9328.8|9313.8|9335.8|9320.8|9328|9313|5
1629703500000|2021-08-23 07:25:00|9328.3|9313.3|9328.4|9313.4|9328.7|9313.7|9325.2|9310.2|9
1629703800000|2021-08-23 07:30:00|9328|9313|9335.4|9320.4|9342.5|9327.5|9325.4|9310.4|25
1629704100000|2021-08-23 07:35:00|9334.9|9319.9|9331.9|9316.9|9337|9322|9328.5|9313.5|4
1629704400000|2021-08-23 07:40:00|9332.4|9317.4|9328.7|9313.7|9332.4|9317.4|9328.4|9313.4|2
1629704700000|2021-08-23 07:45:00|9328.9|9313.9|9332.3|9317.3|9332.3|9317.3|9328.4|9313.4|3
1629705000000|2021-08-23 07:50:00|9334|9319|9334|9319|9334.5|9319.5|9332.5|9317.5|0
1629705300000|2021-08-23 07:55:00|9334.5|9319.5|9346.5|9331.5|9348.5|9333.5|9334|9319|2
1629705600000|2021-08-23 08:00:00|9346.8|9331.8|9344.7|9329.7|9353.7|9338.7|9341|9326|41
1629705900000|2021-08-23 08:05:00|9344.2|9329.2|9348.9|9333.9|9349.9|9334.9|9344.2|9329.2|2
1629706200000|2021-08-23 08:10:00|9348.4|9333.4|9353|9338|9354|9339|9346.5|9331.5|9
1629706500000|2021-08-23 08:15:00|9352|9337|9358|9343|9358.5|9343.5|9347.7|9332.7|12
1629706800000|2021-08-23 08:20:00|9355.6|9340.6|9356.5|9341.5|9362.5|9347.5|9353|9338|20
1629707100000|2021-08-23 08:25:00|9356.2|9341.2|9354.5|9339.5|9356.5|9341.5|9348.5|9333.5|15
1629707400000|2021-08-23 08:30:00|9356.5|9341.5|9358.5|9343.5|9358.5|9343.5|9356.5|9341.5|3
1629707700000|2021-08-23 08:35:00|9360.3|9345.3|9361.5|9346.5|9361.5|9346.5|9360|9345|1
1629708000000|2021-08-23 08:40:00|9361.9|9346.9|9366.7|9351.7|9366.7|9351.7|9361.9|9346.9|5
1629708300000|2021-08-23 08:45:00|9367.2|9352.2|9372.7|9357.7|9373.7|9358.7|9365.7|9350.7|35
1629708600000|2021-08-23 08:50:00|9373.2|9358.2|9366.4|9351.4|9373.2|9358.2|9366.4|9351.4|26
1629708900000|2021-08-23 08:55:00|9366.7|9351.7|9368.5|9353.5|9372.4|9357.4|9366.7|9351.7|6
1629709200000|2021-08-23 09:00:00|9368|9353|9376|9361|9376|9361|9366|9351|28
1629709500000|2021-08-23 09:05:00|9376.4|9361.4|9374.4|9359.4|9376.4|9361.4|9371.3|9356.3|13
1629709800000|2021-08-23 09:10:00|9374.7|9359.7|9372.4|9357.4|9376.4|9361.4|9371.2|9356.2|17
1629710100000|2021-08-23 09:15:00|9369.9|9354.9|9367.4|9352.4|9372.9|9357.9|9367.4|9352.4|15
1629710400000|2021-08-23 09:20:00|9370.2|9355.2|9372.5|9357.5|9373.5|9358.5|9369.9|9354.9|23
1629710700000|2021-08-23 09:25:00|9372.8|9357.8|9365.8|9350.8|9373.5|9358.5|9365.8|9350.8|4
1629711000000|2021-08-23 09:30:00|9365.5|9350.5|9368.3|9353.3|9371.8|9356.8|9364.7|9349.7|7
1629711300000|2021-08-23 09:35:00|9368.8|9353.8|9365.5|9350.5|9370.8|9355.8|9362.5|9347.5|24
1629711600000|2021-08-23 09:40:00|9365.8|9350.8|9365.3|9350.3|9366.3|9351.3|9360.7|9345.7|11
1629711900000|2021-08-23 09:45:00|9365.8|9350.8|9368.3|9353.3|9372.8|9357.8|9365.3|9350.3|4
1629712200000|2021-08-23 09:50:00|9368.7|9353.7|9364.8|9349.8|9368.8|9353.8|9358.8|9343.8|19
1629712500000|2021-08-23 09:55:00|9365.3|9350.3|9363.8|9348.8|9368.1|9353.1|9363.3|9348.3|4
1629712800000|2021-08-23 10:00:00|9364.5|9349.5|9366.8|9351.8|9367.3|9352.3|9364.5|9349.5|4
1629713100000|2021-08-23 10:05:00|9366.5|9351.5|9366.8|9351.8|9366.8|9351.8|9365.3|9350.3|2
1629713400000|2021-08-23 10:10:00|9366.3|9351.3|9363.8|9348.8|9366.3|9351.3|9359.6|9344.6|17
1629713700000|2021-08-23 10:15:00|9363.5|9348.5|9363.6|9348.6|9363.6|9348.6|9361.6|9346.6|1
1629714000000|2021-08-23 10:20:00|9363.1|9348.1|9364.8|9349.8|9365.3|9350.3|9361.6|9346.6|4
1629714300000|2021-08-23 10:25:00|9365.3|9350.3|9368.3|9353.3|9368.3|9353.3|9364.8|9349.8|6
1629714600000|2021-08-23 10:30:00|9368|9353|9363|9348|9368|9353|9361|9346|3
1629714900000|2021-08-23 10:35:00|9363.5|9348.5|9366|9351|9366.3|9351.3|9361|9346|7
1629715200000|2021-08-23 10:40:00|9364.5|9349.5|9366|9351|9367.5|9352.5|9364.5|9349.5|4
1629715500000|2021-08-23 10:45:00|9367|9352|9366|9351|9367.5|9352.5|9365|9350|1
1629715800000|2021-08-23 10:50:00|9366.5|9351.5|9368|9353|9368|9353|9365.5|9350.5|1
1629716100000|2021-08-23 10:55:00|9368.7|9353.7|9366.6|9351.6|9369|9354|9366.6|9351.6|6
1629716400000|2021-08-23 11:00:00|9366.3|9351.3|9364.6|9349.6|9366.3|9351.3|9363.6|9348.6|0
1629716700000|2021-08-23 11:05:00|9365.1|9350.1|9368.5|9353.5|9368.8|9353.8|9365.1|9350.1|3
1629717000000|2021-08-23 11:10:00|9369.3|9354.3|9368|9353|9370.3|9355.3|9367.6|9352.6|3
1629717600000|2021-08-23 11:20:00|9369.3|9354.3|9369.1|9354.1|9369.3|9354.3|9366.6|9351.6|2
1629717900000|2021-08-23 11:25:00|9369.3|9354.3|9365.5|9350.5|9369.3|9354.3|9365.5|9350.5|1
1629718200000|2021-08-23 11:30:00|9366.1|9351.1|9370.5|9355.5|9371|9356|9366.1|9351.1|9
1629718500000|2021-08-23 11:35:00|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|4
1629718800000|2021-08-23 11:40:00|9369.3|9354.3|9370.2|9355.2|9370.2|9355.2|9369.3|9354.3|2
1629719100000|2021-08-23 11:45:00|9370.5|9355.5|9368.1|9353.1|9371.2|9356.2|9368.1|9353.1|5
1629719400000|2021-08-23 11:50:00|9367.1|9352.1|9366.3|9351.3|9368.1|9353.1|9366.3|9351.3|5
1629719700000|2021-08-23 11:55:00|9366.7|9351.7|9368.1|9353.1|9368.6|9353.6|9366.7|9351.7|14
1629720000000|2021-08-23 12:00:00|9367.6|9352.6|9352.6|9337.6|9367.6|9352.6|9345.9|9330.9|89
1629720300000|2021-08-23 12:05:00|9352.3|9337.3|9349.6|9334.6|9353.6|9338.6|9346.1|9331.1|25
1629720600000|2021-08-23 12:10:00|9346.6|9331.6|9342.9|9327.9|9348.1|9333.1|9339.6|9324.6|58
1629720900000|2021-08-23 12:15:00|9343.9|9328.9|9359.2|9344.2|9359.2|9344.2|9341.7|9326.7|43
1629721200000|2021-08-23 12:20:00|9360.2|9345.2|9354|9339|9360.2|9345.2|9351.3|9336.3|36
1629721500000|2021-08-23 12:25:00|9353.7|9338.7|9357.3|9342.3|9358.6|9343.6|9342.6|9327.6|40
1629721800000|2021-08-23 12:30:00|9357|9342|9349.7|9334.7|9359.3|9344.3|9345.7|9330.7|160
1629722100000|2021-08-23 12:35:00|9350.7|9335.7|9356.7|9341.7|9360.7|9345.7|9350.7|9335.7|71
1629722400000|2021-08-23 12:40:00|9356.4|9341.4|9355.2|9340.2|9357.2|9342.2|9353.2|9338.2|37
1629722700000|2021-08-23 12:45:00|9354.2|9339.2|9363.1|9348.1|9363.6|9348.6|9351.2|9336.2|64
1629723000000|2021-08-23 12:50:00|9362.4|9347.4|9354.2|9339.2|9363.6|9348.6|9353.2|9338.2|60
1629723300000|2021-08-23 12:55:00|9353.6|9338.6|9344.7|9329.7|9353.6|9338.6|9343.2|9328.2|9
1629723600000|2021-08-23 13:00:00|9345.4|9330.4|9351.4|9336.4|9351.7|9336.7|9335.2|9320.2|95
1629723900000|2021-08-23 13:05:00|9350.7|9335.7|9356|9341|9357.2|9342.2|9346|9331|91
1629724200000|2021-08-23 13:10:00|9355.9|9340.9|9353.4|9338.4|9356.9|9341.9|9344.9|9329.9|42
1629724500000|2021-08-23 13:15:00|9353|9338|9351.4|9336.4|9353.9|9338.9|9346.7|9331.7|37
1629724800000|2021-08-23 13:20:00|9352.4|9337.4|9352.9|9337.9|9352.9|9337.9|9343.9|9328.9|47
1629725100000|2021-08-23 13:25:00|9350.9|9335.9|9338.5|9323.5|9352.7|9337.7|9338.2|9323.2|48
1629725400000|2021-08-23 13:30:00|9337.7|9322.7|9356.2|9341.2|9356.4|9341.4|9337.7|9322.7|146
1629725700000|2021-08-23 13:35:00|9357.6|9342.6|9330|9315|9358.2|9343.2|9329.6|9314.6|298
1629726000000|2021-08-23 13:40:00|9331.1|9316.1|9334.1|9319.1|9345.3|9330.3|9331.1|9316.1|121
1629726300000|2021-08-23 13:45:00|9335.6|9320.6|9323|9308|9336.1|9321.1|9319|9304|73
1629726600000|2021-08-23 13:50:00|9324.4|9309.4|9323|9308|9333.8|9318.8|9321.3|9306.3|94
1629726900000|2021-08-23 13:55:00|9322.5|9307.5|9327|9312|9331.3|9316.3|9318.8|9303.8|98
1629727200000|2021-08-23 14:00:00|9324.6|9309.6|9332.3|9317.3|9332.3|9317.3|9320.5|9305.5|75
1629727500000|2021-08-23 14:05:00|9334.3|9319.3|9336.2|9321.2|9338.5|9323.5|9329.6|9314.6|46
1629727800000|2021-08-23 14:10:00|9336.6|9321.6|9336.5|9321.5|9343.2|9328.2|9331.2|9316.2|71
1629728100000|2021-08-23 14:15:00|9336.7|9321.7|9342.8|9327.8|9346.1|9331.1|9335.3|9320.3|73
1629728400000|2021-08-23 14:20:00|9343.8|9328.8|9347.5|9332.5|9354.7|9339.7|9343.8|9328.8|97
1629728700000|2021-08-23 14:25:00|9346.5|9331.5|9324|9309|9348.7|9333.7|9324|9309|124
1629729000000|2021-08-23 14:30:00|9325.3|9310.3|9354|9339|9358.9|9343.9|9325.3|9310.3|160
1629729300000|2021-08-23 14:35:00|9353.9|9338.9|9334.3|9319.3|9353.9|9338.9|9334.3|9319.3|73
1629729600000|2021-08-23 14:40:00|9333.7|9318.7|9322.2|9307.2|9341.2|9326.2|9321.2|9306.2|44
1629729900000|2021-08-23 14:45:00|9321.9|9306.9|9309|9294|9323.5|9308.5|9306.5|9291.5|96
1629730200000|2021-08-23 14:50:00|9309.3|9294.3|9319|9304|9320.9|9305.9|9306.8|9291.8|92
1629730500000|2021-08-23 14:55:00|9319.4|9304.4|9321.5|9306.5|9325.8|9310.8|9319|9304|64
1629730800000|2021-08-23 15:00:00|9321.3|9306.3|9309.8|9294.8|9321.3|9306.3|9305.8|9290.8|111
1629731100000|2021-08-23 15:05:00|9309.4|9294.4|9317.4|9302.4|9321.8|9306.8|9309.4|9294.4|45
1629731400000|2021-08-23 15:10:00|9317.9|9302.9|9307.2|9292.2|9317.9|9302.9|9306.6|9291.6|70
1629731700000|2021-08-23 15:15:00|9307.4|9292.4|9303.2|9288.2|9310.9|9295.9|9300.4|9285.4|208
1629732000000|2021-08-23 15:20:00|9304.7|9289.7|9298.2|9283.2|9310.6|9295.6|9298.2|9283.2|58
1629732300000|2021-08-23 15:25:00|9299.4|9284.4|9306.7|9291.7|9306.7|9291.7|9299|9284|96
1629732600000|2021-08-23 15:30:00|9307|9292|9301.5|9286.5|9308.5|9293.5|9301.5|9286.5|200
1629732900000|2021-08-23 15:35:00|9301|9286|9306|9291|9308.3|9293.3|9299|9284|63
1629733200000|2021-08-23 15:40:00|9307|9292|9309.7|9294.7|9314.5|9299.5|9307|9292|72
1629733500000|2021-08-23 15:45:00|9309.3|9294.3|9306.8|9291.8|9309.8|9294.8|9304.8|9289.8|37
1629733800000|2021-08-23 15:50:00|9307.3|9292.3|9300.8|9285.8|9307.3|9292.3|9297.6|9282.6|41
1629734100000|2021-08-23 15:55:00|9301.5|9286.5|9307|9292|9307|9292|9300.1|9285.1|42
1629734400000|2021-08-23 16:00:00|9306.8|9291.8|9316.9|9301.9|9324.2|9309.2|9306.8|9291.8|100
1629734700000|2021-08-23 16:05:00|9315.2|9300.2|9323.7|9308.7|9323.7|9308.7|9315.2|9300.2|88
1629735000000|2021-08-23 16:10:00|9321.2|9306.2|9320.5|9305.5|9322.5|9307.5|9318.3|9303.3|63
1629735300000|2021-08-23 16:15:00|9320.6|9305.6|9314|9299|9320.6|9305.6|9313|9298|29
1629735600000|2021-08-23 16:20:00|9314.3|9299.3|9313.8|9298.8|9315.1|9300.1|9310|9295|73
1629735900000|2021-08-23 16:25:00|9314.3|9299.3|9312.1|9297.1|9315.1|9300.1|9310.1|9295.1|44
1629736200000|2021-08-23 16:30:00|9312.3|9297.3|9309.1|9294.1|9313.8|9298.8|9308.6|9293.6|27
1629736500000|2021-08-23 16:35:00|9309.5|9294.5|9307.5|9292.5|9313.1|9298.1|9307.1|9292.1|75
1629736800000|2021-08-23 16:40:00|9307|9292|9308.5|9293.5|9316|9301|9307|9292|32
1629737100000|2021-08-23 16:45:00|9308|9293|9308.8|9293.8|9310.3|9295.3|9303.1|9288.1|106
1629737400000|2021-08-23 16:50:00|9308.4|9293.4|9308.5|9293.5|9310.5|9295.5|9305.8|9290.8|23
1629737700000|2021-08-23 16:55:00|9308.8|9293.8|9308.5|9293.5|9312.3|9297.3|9306.6|9291.6|46
1629738000000|2021-08-23 17:00:00|9308.8|9293.8|9312.8|9297.8|9313.8|9298.8|9308.8|9293.8|28
1629738300000|2021-08-23 17:05:00|9312.3|9297.3|9311.6|9296.6|9312.3|9297.3|9306.6|9291.6|36
1629738600000|2021-08-23 17:10:00|9313.5|9298.5|9324.7|9309.7|9329.2|9314.2|9312.8|9297.8|102
1629738900000|2021-08-23 17:15:00|9326|9311|9325|9310|9328.2|9313.2|9323.7|9308.7|71
1629739200000|2021-08-23 17:20:00|9324.7|9309.7|9326.5|9311.5|9329.5|9314.5|9321.3|9306.3|37
1629739500000|2021-08-23 17:25:00|9326.8|9311.8|9325|9310|9330|9315|9323.5|9308.5|68
1629739800000|2021-08-23 17:30:00|9324.3|9309.3|9329.8|9314.8|9329.8|9314.8|9321.7|9306.7|49
1629740100000|2021-08-23 17:35:00|9327.8|9312.8|9325|9310|9331|9316|9325|9310|86
1629740400000|2021-08-23 17:40:00|9323.6|9308.6|9319.2|9304.2|9325.4|9310.4|9315.7|9300.7|192
1629740700000|2021-08-23 17:45:00|9319.6|9304.6|9313.4|9298.4|9322.2|9307.2|9313.4|9298.4|112
1629741000000|2021-08-23 17:50:00|9316.9|9301.9|9320.4|9305.4|9325.4|9310.4|9316.4|9301.4|23
1629741300000|2021-08-23 17:55:00|9321.4|9306.4|9312.7|9297.7|9321.4|9306.4|9312.7|9297.7|29
1629741600000|2021-08-23 18:00:00|9316.2|9301.2|9323.8|9308.8|9330.9|9315.9|9316.2|9301.2|160
1629741900000|2021-08-23 18:05:00|9324.4|9309.4|9329.4|9314.4|9331.7|9316.7|9318|9303|165
1629742200000|2021-08-23 18:10:00|9329.6|9314.6|9313.2|9298.2|9331.7|9316.7|9311.2|9296.2|727
1629742500000|2021-08-23 18:15:00|9313.1|9298.1|9325.9|9310.9|9330.9|9315.9|9307.6|9292.6|377
1629766800000|2021-08-24 01:00:00|9325|9310|9314.9|9299.9|9355.2|9323.8|9305.8|9290.8|51
1629767100000|2021-08-24 01:05:00|9315.1|9300.1|9278.2|9253.2|9323.1|9300.8|9261|9246|101
1629767400000|2021-08-24 01:10:00|9287.9|9250.4|9283.2|9258.2|9293.6|9268.5|9272.6|9249.9|13
1629767700000|2021-08-24 01:15:00|9281.9|9256.9|9248.7|9233.7|9281.9|9259.7|9248.7|9233.7|78
1629768000000|2021-08-24 01:20:00|9248.9|9233.9|9260.1|9245.1|9266.6|9247.4|9247.9|9232.9|52
1629768300000|2021-08-24 01:25:00|9259.9|9244.9|9270.9|9255.9|9271.4|9256.4|9249.1|9234.1|20
1629768600000|2021-08-24 01:30:00|9270.4|9255.4|9266.9|9251.9|9270.4|9255.4|9266.9|9251.9|2
1629768900000|2021-08-24 01:35:00|9267.4|9252.4|9271.7|9256.7|9277|9262|9267.4|9252.4|15
1629769200000|2021-08-24 01:40:00|9272.4|9257.4|9290.7|9275.7|9293.2|9276.7|9272.4|9254.2|6
1629769500000|2021-08-24 01:45:00|9291.7|9276.7|9268.9|9253.9|9294.2|9279.2|9264|9249|12
1629769800000|2021-08-24 01:50:00|9269.2|9254.2|9281.9|9256.9|9281.9|9264.9|9269.2|9254.2|9
1629770100000|2021-08-24 01:55:00|9275.7|9260.7|9280.4|9265.4|9281.4|9266.4|9275.7|9260.7|10
1629770400000|2021-08-24 02:00:00|9279.9|9264.9|9275.4|9260.4|9287.4|9272.4|9274|9255.9|7
1629770700000|2021-08-24 02:05:00|9275.7|9260.7|9263.9|9248.9|9276.4|9261.4|9263.4|9248.4|5
1629771000000|2021-08-24 02:10:00|9262.9|9247.9|9262.5|9247.5|9264.5|9249.5|9256.9|9241.9|25
1629771300000|2021-08-24 02:15:00|9262.9|9247.9|9264|9249|9264|9249|9262.7|9247.7|0
1629771600000|2021-08-24 02:20:00|9264.4|9249.4|9266.9|9251.9|9267.5|9252.5|9264|9249|6
1629771900000|2021-08-24 02:25:00|9267|9252|9273.9|9258.9|9274.5|9259.5|9266.5|9251.5|8
1629772200000|2021-08-24 02:30:00|9273.5|9258.5|9272.5|9257.5|9274.9|9259.9|9271|9256|3
1629772500000|2021-08-24 02:35:00|9272.7|9257.7|9270.7|9255.7|9272.7|9257.7|9269.7|9254.7|3
1629772800000|2021-08-24 02:40:00|9271|9256|9269.8|9254.8|9271.9|9256.9|9269.8|9254.8|7
1629773100000|2021-08-24 02:45:00|9270.3|9255.3|9263.3|9248.3|9270.3|9255.3|9263.3|9248.3|3
1629773400000|2021-08-24 02:50:00|9263.5|9248.5|9264.8|9249.8|9264.8|9249.8|9263.5|9248.5|7
1629773700000|2021-08-24 02:55:00|9264.2|9249.2|9261.2|9246.2|9264.8|9249.8|9259|9244|5
1629774000000|2021-08-24 03:00:00|9259.8|9244.8|9268.9|9253.9|9268.9|9253.9|9258.9|9243.9|7
1629774300000|2021-08-24 03:05:00|9269|9254|9248.3|9233.3|9269|9254|9243.5|9228.5|20
1629774600000|2021-08-24 03:10:00|9248.7|9233.7|9239.4|9224.4|9249.2|9234.2|9238.3|9223.3|89
1629774900000|2021-08-24 03:15:00|9239.8|9224.8|9220.8|9205.8|9243.3|9228.3|9220.8|9205.8|160
1629775200000|2021-08-24 03:20:00|9219.1|9204.1|9209.3|9194.3|9232.2|9212.3|9209.3|9194.3|130
1629775500000|2021-08-24 03:25:00|9209.5|9194.5|9212.5|9197.5|9213|9198|9209.5|9194.5|16
1629775800000|2021-08-24 03:30:00|9212.1|9197.1|9204.5|9189.5|9212.5|9197.5|9204|9189|73
1629776100000|2021-08-24 03:35:00|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|18
1629776400000|2021-08-24 03:40:00|||||||||14
1629776700000|2021-08-24 03:45:00|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204|9189|9
1629777000000|2021-08-24 03:50:00|||||||||3
1629777300000|2021-08-24 03:55:00|9201.4|9186.4|9199.5|9184.5|9202.4|9187.4|9199.5|9184.5|8
1629777600000|2021-08-24 04:00:00|9199.8|9184.8|9202|9187|9202|9187|9198|9183|3
1629777900000|2021-08-24 04:05:00|9201.6|9186.6|9201|9186|9201.8|9186.8|9201|9186|1
1629778200000|2021-08-24 04:10:00|9201.3|9186.3|9201.1|9186.1|9201.3|9186.3|9201.1|9186.1|3
1629778800000|2021-08-24 04:20:00|9200.4|9185.4|9192.4|9177.4|9200.6|9185.6|9192.4|9177.4|50
1629779100000|2021-08-24 04:25:00|9192.6|9177.6|9195.9|9180.9|9195.9|9180.9|9192.6|9177.6|11
1629779400000|2021-08-24 04:30:00|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|13
1629779700000|2021-08-24 04:35:00|9196.6|9181.6|9195.1|9180.1|9199.1|9184.1|9194.8|9179.8|12
1629780000000|2021-08-24 04:40:00|9194.9|9179.9|9197.6|9182.6|9197.6|9182.6|9194.9|9179.9|1
1629780300000|2021-08-24 04:45:00|9197.4|9182.4|9198.6|9183.6|9198.6|9183.6|9196.9|9181.9|10
1629780600000|2021-08-24 04:50:00|9197.6|9182.6|9196.9|9181.9|9197.6|9182.6|9196.4|9181.4|3
1629780900000|2021-08-24 04:55:00|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|0
1629781200000|2021-08-24 05:00:00|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|3
1629781500000|2021-08-24 05:05:00|9197.4|9182.4|9198.4|9183.4|9198.9|9183.9|9197.4|9182.4|2
1629781800000|2021-08-24 05:10:00|9198.6|9183.6|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|3
1629782100000|2021-08-24 05:15:00|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|1
1629782400000|2021-08-24 05:20:00|9198.1|9183.1|9199.1|9184.1|9199.4|9184.4|9197.9|9182.9|6
1629782700000|2021-08-24 05:25:00|9198.9|9183.9|9191.9|9176.9|9198.9|9183.9|9191.9|9176.9|9
1629783000000|2021-08-24 05:30:00|9193.4|9178.4|9197.9|9182.9|9197.9|9182.9|9193.4|9178.4|5
1629783300000|2021-08-24 05:35:00|9201.1|9186.1|9188.8|9173.8|9203.6|9188.6|9188.5|9173.5|100
1629783600000|2021-08-24 05:40:00|9187.8|9172.8|9191.4|9176.4|9197.8|9182.8|9186.9|9171.9|26
1629783900000|2021-08-24 05:45:00|9191.3|9176.3|9196.4|9181.4|9196.9|9181.9|9188.8|9173.8|12
1629784200000|2021-08-24 05:50:00|9196.8|9181.8|9190.4|9175.4|9200.4|9185.4|9190.4|9175.4|30
1629784500000|2021-08-24 05:55:00|9189.4|9174.4|9183.4|9168.4|9190.9|9175.9|9180.7|9165.7|149
1629784800000|2021-08-24 06:00:00|9184.4|9169.4|9197.6|9182.6|9200|9185|9181.9|9166.9|24
1629785100000|2021-08-24 06:05:00|9197.9|9182.9|9200.1|9185.1|9209.6|9194.6|9196.1|9181.1|28
1629785400000|2021-08-24 06:10:00|9199|9184|9193.1|9178.1|9199.1|9184.1|9188.1|9173.1|17
1629785700000|2021-08-24 06:15:00|9192.7|9177.7|9187.1|9172.1|9193.1|9178.1|9187.1|9172.1|18
1629786000000|2021-08-24 06:20:00|9184.7|9169.7|9192.1|9177.1|9193.1|9178.1|9184.1|9169.1|17
1629786300000|2021-08-24 06:25:00|9192.6|9177.6|9186.6|9171.6|9192.6|9177.6|9183.7|9168.7|5
1629786600000|2021-08-24 06:30:00|9186.9|9171.9|9185.4|9170.4|9189.6|9174.6|9185.1|9170.1|6
1629786900000|2021-08-24 06:35:00|9185.9|9170.9|9199.5|9184.5|9205.7|9190.7|9185.9|9170.9|13
1629787200000|2021-08-24 06:40:00|9198.5|9183.5|9188.5|9173.5|9199.6|9184.6|9185|9170|15
1629787500000|2021-08-24 06:45:00|9189|9174|9188.6|9173.6|9194.2|9179.2|9188.1|9173.1|22
1629787800000|2021-08-24 06:50:00|9188.2|9173.2|9188.1|9173.1|9188.6|9173.6|9186.1|9171.1|45
1629788100000|2021-08-24 06:55:00|9188.4|9173.4|9188.4|9173.4|9193.4|9178.4|9187.1|9172.1|47
1629788400000|2021-08-24 07:00:00|9188.5|9173.5|9190|9175|9191.7|9176.7|9181.5|9166.5|62
1629788700000|2021-08-24 07:05:00|9190.9|9175.9|9193.1|9178.1|9197.7|9182.7|9190.1|9175.1|25
1629789000000|2021-08-24 07:10:00|9193.7|9178.7|9194.6|9179.6|9199.6|9184.6|9193.6|9178.6|12
1629789300000|2021-08-24 07:15:00|9194.9|9179.9|9202.2|9187.2|9203.7|9188.7|9193.1|9178.1|36
1629789600000|2021-08-24 07:20:00|9202.5|9187.5|9201.2|9186.2|9205.2|9190.2|9199.7|9184.7|20
1629789900000|2021-08-24 07:25:00|9203.2|9188.2|9209|9194|9209|9194|9203|9188|11
1629790200000|2021-08-24 07:30:00|9208.5|9193.5|9207|9192|9209|9194|9207|9192|3
1629790500000|2021-08-24 07:35:00|9208|9193|9208.5|9193.5|9208.5|9193.5|9204|9189|3
1629790800000|2021-08-24 07:40:00|9209.5|9194.5|9209.5|9194.5|9212|9197|9202.5|9187.5|21
1629791100000|2021-08-24 07:45:00|9209|9194|9206|9191|9209|9194|9198.7|9183.7|3
1629791400000|2021-08-24 07:50:00|9207|9192|9206|9191|9210|9195|9203.5|9188.5|10
1629791700000|2021-08-24 07:55:00|9206.5|9191.5|9209.5|9194.5|9215|9200|9206.5|9191.5|39
1629792000000|2021-08-24 08:00:00|9209|9194|9206|9191|9211|9196|9206|9191|5
1629792300000|2021-08-24 08:05:00|9206.4|9191.4|9206.5|9191.5|9210.5|9195.5|9204.4|9189.4|36
1629792600000|2021-08-24 08:10:00|9206|9191|9209.2|9194.2|9213.5|9198.5|9206|9191|20
1629792900000|2021-08-24 08:15:00|9210.6|9195.6|9211.2|9196.2|9214.7|9199.7|9209.2|9194.2|16
1629793200000|2021-08-24 08:20:00|9211.7|9196.7|9212.2|9197.2|9214.7|9199.7|9209.2|9194.2|29
1629793500000|2021-08-24 08:25:00|9213.7|9198.7|9209.7|9194.7|9213.7|9198.7|9209.7|9194.7|9
1629793800000|2021-08-24 08:30:00|9208.7|9193.7|9202.2|9187.2|9210.7|9195.7|9202.2|9187.2|15
1629794100000|2021-08-24 08:35:00|9202|9187|9189.7|9174.7|9203.7|9188.7|9189.7|9174.7|39
1629794400000|2021-08-24 08:40:00|9189.4|9174.4|9206.2|9191.2|9206.2|9191.2|9188.2|9173.2|44
1629794700000|2021-08-24 08:45:00|9205.2|9190.2|9207.7|9192.7|9209.2|9194.2|9203.2|9188.2|17
1629795000000|2021-08-24 08:50:00|9209.2|9194.2|9209.7|9194.7|9212.2|9197.2|9208.2|9193.2|21
1629795300000|2021-08-24 08:55:00|9211.3|9196.3|9217|9202|9219|9204|9208.5|9193.5|14
1629795600000|2021-08-24 09:00:00|9217.4|9202.4|9216.5|9201.5|9224.4|9209.4|9216.5|9201.5|32
1629795900000|2021-08-24 09:05:00|9216.2|9201.2|9203.4|9188.4|9223.4|9208.4|9202.4|9187.4|54
1629796200000|2021-08-24 09:10:00|9203.7|9188.7|9206|9191|9208|9193|9201.9|9186.9|16
1629796500000|2021-08-24 09:15:00|9206.4|9191.4|9209.5|9194.5|9212.5|9197.5|9204.9|9189.9|7
1629796800000|2021-08-24 09:20:00|9210|9195|9213.5|9198.5|9214.5|9199.5|9209.9|9194.9|4
1629797100000|2021-08-24 09:25:00|9214.8|9199.8|9213.5|9198.5|9218|9203|9213.5|9198.5|4
1629797400000|2021-08-24 09:30:00|9213.8|9198.8|9222|9207|9222.5|9207.5|9213.8|9198.8|9
1629797700000|2021-08-24 09:35:00|9222.5|9207.5|9221.5|9206.5|9222.5|9207.5|9221.5|9206.5|4
1629798000000|2021-08-24 09:40:00|9221|9206|9223.5|9208.5|9225.3|9210.3|9221|9206|10
1629798300000|2021-08-24 09:45:00|9223|9208|9221.5|9206.5|9223.5|9208.5|9221.5|9206.5|4
1629798600000|2021-08-24 09:50:00|9222.2|9207.2|9215|9200|9222.5|9207.5|9215|9200|24
1629798900000|2021-08-24 09:55:00|9214.5|9199.5|9208.2|9193.2|9214.5|9199.5|9207.7|9192.7|5
1629799200000|2021-08-24 10:00:00|9210.2|9195.2|9214.7|9199.7|9214.7|9199.7|9209.2|9194.2|39
1629799500000|2021-08-24 10:05:00|9214.3|9199.3|9215.3|9200.3|9220.4|9205.4|9211.5|9196.5|29
1629799800000|2021-08-24 10:10:00|9214.8|9199.8|9212.7|9197.7|9214.8|9199.8|9211.7|9196.7|18
1629800100000|2021-08-24 10:15:00|9213|9198|9216.3|9201.3|9216.3|9201.3|9212.2|9197.2|13
1629800400000|2021-08-24 10:20:00|9218.9|9203.9|9219|9204|9219|9204|9217.2|9202.2|2
1629800700000|2021-08-24 10:25:00|9222.3|9207.3|9227|9212|9228.2|9213.2|9222.3|9207.3|9
1629801000000|2021-08-24 10:30:00|9227.4|9212.4|9225.8|9210.8|9227.5|9212.5|9225.3|9210.3|2
1629801300000|2021-08-24 10:35:00|9225.3|9210.3|9225.3|9210.3|9225.8|9210.8|9224.8|9209.8|0
1629801600000|2021-08-24 10:40:00|9224.5|9209.5|9222.3|9207.3|9224.5|9209.5|9221.3|9206.3|5
1629801900000|2021-08-24 10:45:00|9223.3|9208.3|9222.8|9207.8|9226.8|9211.8|9222.8|9207.8|8
1629802200000|2021-08-24 10:50:00|9223.8|9208.8|9223.8|9208.8|9224.3|9209.3|9223.8|9208.8|1
1629802500000|2021-08-24 10:55:00|9224.3|9209.3|9223.3|9208.3|9224.8|9209.8|9223.3|9208.3|2
1629802800000|2021-08-24 11:00:00|9223.8|9208.8|9227.6|9212.6|9234.3|9219.3|9223.8|9208.8|21
1629803100000|2021-08-24 11:05:00|9227|9212|9226.3|9211.3|9227|9212|9224|9209|4
1629803400000|2021-08-24 11:10:00|9232|9217|9229.6|9214.6|9232|9217|9229.6|9214.6|9
1629803700000|2021-08-24 11:15:00|9228.6|9213.6|9227.1|9212.1|9228.6|9213.6|9225.1|9210.1|1
1629804000000|2021-08-24 11:20:00|9226.6|9211.6|9233.3|9218.3|9233.3|9218.3|9226.6|9211.6|4
1629804300000|2021-08-24 11:25:00|9232.5|9217.5|9232.5|9217.5|9233|9218|9232.1|9217.1|3
1629804600000|2021-08-24 11:30:00|9232.8|9217.8|9225.4|9210.4|9233|9218|9225.4|9210.4|15
1629804900000|2021-08-24 11:35:00|9224.8|9209.8|9221.3|9206.3|9225.6|9210.6|9221|9206|15
1629805200000|2021-08-24 11:40:00|9221.5|9206.5|9224|9209|9224|9209|9221|9206|13
1629805500000|2021-08-24 11:45:00|9223|9208|9221.5|9206.5|9225.5|9210.5|9221|9206|8
1629805800000|2021-08-24 11:50:00|9221.1|9206.1|9219.5|9204.5|9221.1|9206.1|9219.5|9204.5|10
1629806100000|2021-08-24 11:55:00|9219.6|9204.6|9222|9207|9223.5|9208.5|9219.6|9204.6|9
1629806400000|2021-08-24 12:00:00|9219|9204|9215|9200|9219|9204|9207.6|9192.6|57
1629806700000|2021-08-24 12:05:00|9214.8|9199.8|9216|9201|9220.6|9205.6|9214.8|9199.8|19
1629807000000|2021-08-24 12:10:00|9216.5|9201.5|9221.6|9206.6|9222.1|9207.1|9214.3|9199.3|39
1629807300000|2021-08-24 12:15:00|9222.1|9207.1|9217.5|9202.5|9226.1|9211.1|9216.1|9201.1|55
1629807600000|2021-08-24 12:20:00|9217.6|9202.6|9212.6|9197.6|9217.6|9202.6|9212.1|9197.1|40
1629807900000|2021-08-24 12:25:00|9218|9203|9213.1|9198.1|9222.1|9207.1|9212.6|9197.6|33
1629808200000|2021-08-24 12:30:00|9213.6|9198.6|9216.6|9201.6|9217|9202|9212.6|9197.6|25
1629808500000|2021-08-24 12:35:00|9217.1|9202.1|9212.4|9197.4|9217.6|9202.6|9211.6|9196.6|95
1629808800000|2021-08-24 12:40:00|9212.6|9197.6|9214.9|9199.9|9215.9|9200.9|9210.4|9195.4|216
1629809100000|2021-08-24 12:45:00|9216.4|9201.4|9213.8|9198.8|9219.5|9204.5|9209.9|9194.9|97
1629809400000|2021-08-24 12:50:00|9214.6|9199.6|9241.9|9226.9|9243.9|9228.9|9214.6|9199.6|66
1629809700000|2021-08-24 12:55:00|9242.3|9227.3|9254.6|9239.6|9258.2|9243.2|9239.7|9224.7|99
1629810000000|2021-08-24 13:00:00|9255.2|9240.2|9273|9258|9278.9|9263.9|9247.7|9232.7|169
1629810300000|2021-08-24 13:05:00|9273.7|9258.7|9276|9261|9279|9264|9266.5|9251.5|123
1629810600000|2021-08-24 13:10:00|9275.7|9260.7|9269|9254|9275.7|9260.7|9260.7|9245.7|54
1629810900000|2021-08-24 13:15:00|9269.4|9254.4|9271.3|9256.3|9276.5|9261.5|9267|9252|53
1629811200000|2021-08-24 13:20:00|9271|9256|9270.3|9255.3|9271.3|9256.3|9266.8|9251.8|16
1629811500000|2021-08-24 13:25:00|9269.8|9254.8|9265.5|9250.5|9271.3|9256.3|9263.3|9248.3|55
1629811800000|2021-08-24 13:30:00|9265.2|9250.2|9257|9242|9269.3|9254.3|9256.2|9241.2|87
1629812100000|2021-08-24 13:35:00|9257.7|9242.7|9271.5|9256.5|9273.7|9258.7|9252.3|9237.3|184
1629812400000|2021-08-24 13:40:00|9272.5|9257.5|9290.3|9275.3|9299.8|9284.8|9272.3|9257.3|222
1629812700000|2021-08-24 13:45:00|9290|9275|9295|9280|9295|9280|9285.3|9270.3|63
1629813000000|2021-08-24 13:50:00|9294.7|9279.7|9292.3|9277.3|9299.8|9284.8|9289.1|9274.1|95
1629813300000|2021-08-24 13:55:00|9292|9277|9289.1|9274.1|9295.3|9280.3|9289.1|9274.1|113
1629813600000|2021-08-24 14:00:00|9288.5|9273.5|9280.3|9265.3|9294|9279|9277.1|9262.1|53
1629813900000|2021-08-24 14:05:00|9280.5|9265.5|9280.3|9265.3|9286.5|9271.5|9276.6|9261.6|65
1629814200000|2021-08-24 14:10:00|9280.5|9265.5|9299.3|9284.3|9300.6|9285.6|9280.1|9265.1|110
1629814500000|2021-08-24 14:15:00|9299.6|9284.6|9329.8|9314.8|9331.5|9316.5|9299.6|9284.6|202
1629814800000|2021-08-24 14:20:00|9330.5|9315.5|9337.8|9322.8|9339.2|9324.2|9330.5|9315.5|187
1629815100000|2021-08-24 14:25:00|9337.3|9322.3|9321.1|9306.1|9338.5|9323.5|9321.1|9306.1|137
1629815400000|2021-08-24 14:30:00|9320.8|9305.8|9326.3|9311.3|9334.2|9319.2|9319.5|9304.5|146
1629815700000|2021-08-24 14:35:00|9327.2|9312.2|9330.5|9315.5|9330.5|9315.5|9321.3|9306.3|120
1629816000000|2021-08-24 14:40:00|9331.2|9316.2|9328|9313|9332.8|9317.8|9322.5|9307.5|78
1629816300000|2021-08-24 14:45:00|9325.3|9310.3|9309.6|9294.6|9325.3|9310.3|9309.6|9294.6|145
1629816600000|2021-08-24 14:50:00|9310.1|9295.1|9312.5|9297.5|9317.3|9302.3|9308.3|9293.3|93
1629816900000|2021-08-24 14:55:00|9311|9296|9321.7|9306.7|9324.2|9309.2|9310.5|9295.5|48
1629817200000|2021-08-24 15:00:00|9322|9307|9320.8|9305.8|9328.8|9313.8|9320.5|9305.5|50
1629817500000|2021-08-24 15:05:00|9320.5|9305.5|9315.5|9300.5|9320.8|9305.8|9315.5|9300.5|19
1629817800000|2021-08-24 15:10:00|9315.8|9300.8|9308|9293|9315.8|9300.8|9307.5|9292.5|55
1629818100000|2021-08-24 15:15:00|9307.6|9292.6|9300.5|9285.5|9307.8|9292.8|9300|9285|70
1629818400000|2021-08-24 15:20:00|9300|9285|9318.2|9303.2|9318.2|9303.2|9297.3|9282.3|62
1629818700000|2021-08-24 15:25:00|9318.3|9303.3|9307.6|9292.6|9318.3|9303.3|9307.1|9292.1|58
1629819000000|2021-08-24 15:30:00|9308|9293|9307.5|9292.5|9316|9301|9304.5|9289.5|50
1629819300000|2021-08-24 15:35:00|9308.5|9293.5|9304.8|9289.8|9308.5|9293.5|9299.8|9284.8|28
1629819600000|2021-08-24 15:40:00|9304.3|9289.3|9304.8|9289.8|9307.8|9292.8|9302.8|9287.8|25
1629819900000|2021-08-24 15:45:00|9305.3|9290.3|9313.5|9298.5|9315|9300|9305.3|9290.3|22
1629820200000|2021-08-24 15:50:00|9314|9299|9332.5|9317.5|9333.5|9318.5|9314|9299|87
1629820500000|2021-08-24 15:55:00|9333|9318|9328.4|9313.4|9335.7|9320.7|9323.9|9308.9|48
1629820800000|2021-08-24 16:00:00|9330.7|9315.7|9331.7|9316.7|9335.5|9320.5|9327.9|9312.9|16
1629821100000|2021-08-24 16:05:00|9332|9317|9344.2|9329.2|9344.2|9329.2|9331.7|9316.7|155
1629821400000|2021-08-24 16:10:00|9344|9329|9358.3|9343.3|9361.1|9346.1|9344|9329|132
1629821700000|2021-08-24 16:15:00|9356.9|9341.9|9361.8|9346.8|9361.8|9346.8|9351.9|9336.9|80
1629822000000|2021-08-24 16:20:00|9359|9344|9359.4|9344.4|9361.8|9346.8|9353.2|9338.2|74
1629822300000|2021-08-24 16:25:00|9359.9|9344.9|9353.6|9338.6|9361.1|9346.1|9349.7|9334.7|42
1629822600000|2021-08-24 16:30:00|9354.3|9339.3|9347.1|9332.1|9354.9|9339.9|9346.1|9331.1|28
1629822900000|2021-08-24 16:35:00|9346.4|9331.4|9345.1|9330.1|9346.9|9331.9|9338.9|9323.9|56
1629823200000|2021-08-24 16:40:00|9344.9|9329.9|9346.4|9331.4|9350.3|9335.3|9338.1|9323.1|118
1629823500000|2021-08-24 16:45:00|9342.9|9327.9|9339.6|9324.6|9344.4|9329.4|9337.9|9322.9|18
1629823800000|2021-08-24 16:50:00|9339.9|9324.9|9341.2|9326.2|9348.1|9333.1|9337.7|9322.7|46
1629824100000|2021-08-24 16:55:00|9341.7|9326.7|9334|9319|9341.7|9326.7|9334|9319|45
1629824400000|2021-08-24 17:00:00|9333.9|9318.9|9341.9|9326.9|9344.5|9329.5|9332.9|9317.9|24
1629824700000|2021-08-24 17:05:00|9340.9|9325.9|9356.9|9341.9|9358.6|9343.6|9340.9|9325.9|70
1629825000000|2021-08-24 17:10:00|9357.4|9342.4|9366.7|9351.7|9370.2|9355.2|9352.9|9337.9|172
1629825300000|2021-08-24 17:15:00|9366.2|9351.2|9388.1|9373.1|9390.8|9375.8|9366.2|9351.2|182
1629825600000|2021-08-24 17:20:00|9388.4|9373.4|9389.8|9374.8|9389.8|9374.8|9381.2|9366.2|69
1629825900000|2021-08-24 17:25:00|9389.1|9374.1|9375.4|9360.4|9389.8|9374.8|9375.4|9360.4|81
1629826200000|2021-08-24 17:30:00|9371.6|9356.6|9374.1|9359.1|9375.2|9360.2|9366.6|9351.6|44
1629826500000|2021-08-24 17:35:00|9375.1|9360.1|9374.7|9359.7|9375.7|9360.7|9368.7|9353.7|41
1629826800000|2021-08-24 17:40:00|9375.7|9360.7|9388.2|9373.2|9389.1|9374.1|9375.2|9360.2|70
1629827100000|2021-08-24 17:45:00|9388.7|9373.7|9373.3|9358.3|9389|9374|9373.3|9358.3|84
1629827400000|2021-08-24 17:50:00|9374|9359|9375.6|9360.6|9378.1|9363.1|9373.6|9358.6|26
1629827700000|2021-08-24 17:55:00|9376|9361|9371.9|9356.9|9377.5|9362.5|9368.9|9353.9|59
1629828000000|2021-08-24 18:00:00|9371.6|9356.6|9381.8|9366.8|9386.3|9371.3|9371.6|9356.6|83
1629828300000|2021-08-24 18:05:00|9382.1|9367.1|9396.2|9381.2|9403.1|9388.1|9382.1|9367.1|368
1629828600000|2021-08-24 18:10:00|9398.3|9383.3|9399.7|9384.7|9410|9395|9379.4|9364.4|820
1629828900000|2021-08-24 18:15:00|9400.2|9385.2|9398.8|9383.8|9401.8|9386.8|9387|9372|384
1629853200000|2021-08-25 01:00:00|9395.7|9380.7|9398.7|9383.7|9414.2|9399.2|9395.7|9380.7|159
1629853500000|2021-08-25 01:05:00|9399|9384|9414.1|9399.1|9417.8|9402.8|9399|9384|88
1629853800000|2021-08-25 01:10:00|9413.7|9398.7|9414.5|9399.5|9421.6|9406.6|9412.1|9397.1|24
1629854100000|2021-08-25 01:15:00|9415|9400|9414.5|9399.5|9420.7|9405.7|9414.5|9399.5|23
1629854400000|2021-08-25 01:20:00|9415.2|9400.2|9380.8|9365.8|9415.2|9400.2|9380.8|9365.8|92
1629854700000|2021-08-25 01:25:00|9381.3|9366.3|9376.8|9361.8|9384.8|9369.8|9376.8|9361.8|20
1629855000000|2021-08-25 01:30:00|9369.3|9354.3|9376.3|9361.3|9376.3|9361.3|9368.8|9353.8|7
1629855300000|2021-08-25 01:35:00|9377.1|9362.1|9383.8|9368.8|9384|9369|9377.1|9362.1|13
1629855600000|2021-08-25 01:40:00|9381.4|9366.4|9375.5|9360.5|9381.4|9366.4|9371.9|9356.9|5
1629855900000|2021-08-25 01:45:00|9378|9363|9374.3|9359.3|9386|9371|9367|9352|12
1629856200000|2021-08-25 01:50:00|9374.8|9359.8|9369.8|9354.8|9379.8|9364.8|9369.7|9354.7|10
1629856500000|2021-08-25 01:55:00|9376.3|9361.3|9356.3|9341.3|9378.3|9363.3|9356.3|9341.3|33
1629856800000|2021-08-25 02:00:00|9356.8|9341.8|9354.3|9339.3|9364.3|9344.8|9354.3|9335.3|26
1629857100000|2021-08-25 02:05:00|9353.8|9338.8|9352.3|9327.3|9360.8|9341.8|9349.8|9327.3|10
1629857400000|2021-08-25 02:10:00|9352.6|9327.6|9339.8|9324.8|9353.3|9334.3|9339.8|9324.8|9
1629857700000|2021-08-25 02:15:00|9340.8|9325.8|9342.1|9327.1|9347.8|9332.8|9340.3|9325.3|9
1629858000000|2021-08-25 02:20:00|9342.6|9327.6|9350.1|9335.1|9350.1|9335.1|9342.6|9327.6|2
1629858300000|2021-08-25 02:25:00|9349.2|9334.2|9349.6|9334.6|9351.1|9336.1|9342.6|9327.6|2
1629858600000|2021-08-25 02:30:00|9348.6|9333.6|9346.5|9331.5|9356.8|9341.8|9346|9331|8
1629858900000|2021-08-25 02:35:00|9346.7|9331.7|9346.7|9331.7|9349|9334|9346.5|9331.5|9
1629859200000|2021-08-25 02:40:00|9347.6|9332.6|9342.8|9327.8|9347.6|9332.6|9342.3|9327.3|18
1629859500000|2021-08-25 02:45:00|9343.6|9328.6|9350.8|9335.8|9351.6|9336.6|9343.6|9328.6|4
1629859800000|2021-08-25 02:50:00|9350.6|9335.6|9349|9324|9354.7|9338.6|9340.6|9315.9|57
1629860100000|2021-08-25 02:55:00|9348.6|9323.6|9343.3|9328.3|9349.1|9328.8|9326.3|9304.2|60
1629860400000|2021-08-25 03:00:00|9342.6|9327.6|9333.6|9318.6|9342.6|9327.6|9329.6|9314.6|36
1629860700000|2021-08-25 03:05:00|9331.9|9316.9|9324.3|9309.3|9335.6|9320.6|9322.9|9307.9|2
1629861000000|2021-08-25 03:10:00|9324.6|9309.6|9307.9|9292.9|9325.3|9309.8|9307.9|9287.8|47
1629861300000|2021-08-25 03:15:00|9307.2|9292.2|9306.9|9291.9|9309.2|9294.2|9303.4|9288.4|8
1629861600000|2021-08-25 03:20:00|9308|9293|9307.9|9292.9|9310.1|9295.1|9306.5|9291.5|8
1629861900000|2021-08-25 03:25:00|9307.7|9292.7|9310.1|9295.1|9312.1|9297.1|9305.9|9290.9|22
1629862200000|2021-08-25 03:30:00|9310.7|9295.7|9310.2|9295.2|9311.2|9296.2|9309.9|9294.9|0
1629862500000|2021-08-25 03:35:00|9310.1|9295.1|9310.7|9295.7|9311.7|9296.7|9310.1|9295.1|2
1629862800000|2021-08-25 03:40:00|9310.6|9295.6|9309.2|9294.2|9310.7|9295.7|9309.2|9294.2|3
1629863100000|2021-08-25 03:45:00|9313.2|9298.2|9317.4|9302.4|9317.4|9302.4|9313.2|9298.2|4
1629863400000|2021-08-25 03:50:00|9315.7|9300.7|9315.9|9300.9|9315.9|9300.9|9314.5|9299.5|1
1629863700000|2021-08-25 03:55:00|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|1
1629864300000|2021-08-25 04:05:00|9317.4|9302.4|9320.1|9305.1|9320.1|9305.1|9317.4|9302.4|3
1629864600000|2021-08-25 04:10:00|9323.1|9308.1|9321.1|9306.1|9323.1|9308.1|9319.6|9304.6|3
1629864900000|2021-08-25 04:15:00|9321.4|9306.4|9319.6|9304.6|9325.1|9310.1|9319.6|9304.6|6
1629865200000|2021-08-25 04:20:00|9321.1|9306.1|9321.6|9306.6|9321.6|9306.6|9319.6|9304.6|1
1629865500000|2021-08-25 04:25:00|9321.3|9306.3|9322.4|9307.4|9322.4|9307.4|9321.1|9306.1|18
1629865800000|2021-08-25 04:30:00|9323.1|9308.1|9323.6|9308.6|9323.6|9308.6|9323.1|9308.1|9
1629866100000|2021-08-25 04:35:00|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1629866400000|2021-08-25 04:40:00|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1629866700000|2021-08-25 04:45:00|9323.2|9308.2|9318.9|9303.9|9323.2|9308.2|9318.9|9303.9|0
1629867000000|2021-08-25 04:50:00|9319.2|9304.2|9318.9|9303.9|9319.2|9304.2|9318.9|9303.9|0
1629867300000|2021-08-25 04:55:00|9319.6|9304.6|9321.8|9306.8|9324.6|9309.6|9319.6|9304.6|3
1629867600000|2021-08-25 05:00:00|9321.9|9306.9|9321.6|9306.6|9321.9|9306.9|9321.6|9306.6|0
1629867900000|2021-08-25 05:05:00|9321.9|9306.9|9322.6|9307.6|9323.1|9308.1|9321.7|9306.7|1
1629868500000|2021-08-25 05:15:00|9322.7|9307.7|9322.4|9307.4|9323.1|9308.1|9322.4|9307.4|2
1629868800000|2021-08-25 05:20:00|9322.6|9307.6|9323.6|9308.6|9323.6|9308.6|9320.1|9305.1|27
1629869100000|2021-08-25 05:25:00|9323.1|9308.1|9339.6|9324.6|9347.6|9332.6|9323.1|9308.1|11
1629869400000|2021-08-25 05:30:00|9339.7|9324.7|9356.7|9341.7|9361.7|9344.7|9337.2|9322.2|12
1629869700000|2021-08-25 05:35:00|9358.2|9343.2|9351.7|9336.7|9360.1|9343.7|9351|9334.6|4
1629870300000|2021-08-25 05:45:00|9350.9|9335.9|9348.1|9333.1|9355.1|9336.7|9342.7|9322.2|17
1629870600000|2021-08-25 05:50:00|9345.2|9330.2|9339.7|9324.7|9345.2|9330.2|9339.2|9324.2|1
1629870900000|2021-08-25 05:55:00|9345.7|9330.7|9347.6|9332.6|9350.4|9335.4|9345.5|9330.5|13
1629871200000|2021-08-25 06:00:00|9341.5|9326.5|9349.9|9334.9|9349.9|9334.9|9338|9323|9
1629871500000|2021-08-25 06:05:00|9350.4|9335.4|9344.4|9329.4|9351.9|9336.9|9344.4|9329.4|30
1629871800000|2021-08-25 06:10:00|9345.2|9330.2|9350.4|9335.4|9350.4|9335.4|9339.9|9324.9|16
1629872100000|2021-08-25 06:15:00|9349.9|9334.9|9358.9|9343.9|9362.9|9347.9|9349.4|9334.4|32
1629872400000|2021-08-25 06:20:00|9358.7|9343.7|9356.9|9341.9|9359.7|9344.7|9356.4|9341.4|0
1629872700000|2021-08-25 06:25:00|9356.5|9341.5|9348.4|9333.4|9356.9|9341.9|9348.4|9333.4|8
1629873000000|2021-08-25 06:30:00|9346.2|9331.2|9350.2|9335.2|9351.7|9336.7|9343.4|9328.4|9
1629873300000|2021-08-25 06:35:00|9349.9|9334.9|9353.2|9338.2|9355.9|9340.9|9344.9|9329.9|10
1629873600000|2021-08-25 06:40:00|9352.6|9337.6|9353.7|9338.7|9359.2|9344.2|9350.7|9335.7|1
1629873900000|2021-08-25 06:45:00|9357.2|9342.2|9356.7|9341.7|9362.7|9347.7|9356.7|9341.7|21
1629874200000|2021-08-25 06:50:00|9357.7|9342.7|9366.2|9351.2|9366.2|9351.2|9357.2|9342.2|5
1629874500000|2021-08-25 06:55:00|9365.1|9350.1|9359.1|9344.1|9365.2|9350.2|9357.2|9342.2|12
1629874800000|2021-08-25 07:00:00|9359.2|9344.2|9357.6|9342.6|9360.1|9345.1|9350.5|9335.5|40
1629875100000|2021-08-25 07:05:00|9358.6|9343.6|9355.7|9340.7|9364.7|9349.7|9355.2|9340.2|12
1629875400000|2021-08-25 07:10:00|9356|9341|9363.5|9348.5|9363.9|9348.9|9355.7|9340.7|27
1629875700000|2021-08-25 07:15:00|9363.9|9348.9|9356.7|9341.7|9364.2|9349.2|9356.7|9341.7|3
1629876000000|2021-08-25 07:20:00|9357.6|9342.6|9357.7|9342.7|9357.7|9342.7|9356.2|9341.2|4
1629876300000|2021-08-25 07:25:00|9359|9344|9346.3|9331.3|9362.4|9347.4|9346.3|9331.3|10
1629876600000|2021-08-25 07:30:00|9346.4|9331.4|9353.9|9328.9|9353.9|9338.1|9344.3|9328.8|3
1629876900000|2021-08-25 07:35:00|9352|9337|9351.6|9336.6|9352.6|9337.6|9351.3|9336.3|1
1629877200000|2021-08-25 07:40:00|9352.1|9337.1|9345.6|9330.6|9355.6|9340.6|9345.1|9330.1|13
1629877500000|2021-08-25 07:45:00|||||||||2
1629877800000|2021-08-25 07:50:00|9346.1|9331.1|9347.7|9332.7|9349.2|9334.2|9346.1|9331.1|3
1629878100000|2021-08-25 07:55:00|9347.6|9332.6|9346.6|9331.6|9347.6|9332.6|9345.1|9330.1|0
1629878400000|2021-08-25 08:00:00|9344.9|9329.9|9344.1|9329.1|9344.9|9329.9|9344.1|9329.1|0
1629878700000|2021-08-25 08:05:00|9343.7|9328.7|9343.1|9328.1|9343.7|9328.7|9343.1|9328.1|2
1629879000000|2021-08-25 08:10:00|9344.6|9329.6|9350.6|9335.6|9350.6|9335.6|9344.6|9329.6|1
1629879300000|2021-08-25 08:15:00|9351.1|9336.1|9353.4|9338.4|9359.9|9344.9|9351.1|9336.1|6
1629879600000|2021-08-25 08:20:00|9352.4|9337.4|9353.1|9338.1|9353.9|9338.9|9351.9|9336.9|1
1629879900000|2021-08-25 08:25:00|9352.6|9337.6|9353.6|9338.6|9353.6|9338.6|9352.6|9337.6|1
1629880200000|2021-08-25 08:30:00|9352.5|9337.5|9344.4|9329.4|9352.5|9337.5|9343.8|9328.8|8
1629880500000|2021-08-25 08:35:00|9348.4|9333.4|9348.9|9333.9|9348.9|9333.9|9345.4|9330.4|5
1629880800000|2021-08-25 08:40:00|9348.4|9333.4|9350.9|9335.9|9350.9|9335.9|9348.4|9333.4|0
1629881100000|2021-08-25 08:45:00|9346.4|9331.4|9343.9|9328.9|9347.4|9332.4|9339.4|9324.4|9
1629881400000|2021-08-25 08:50:00|9343.4|9328.4|9341.9|9326.9|9345.4|9330.4|9341.9|9326.9|0
1629881700000|2021-08-25 08:55:00|9342.9|9327.9|9331|9316|9342.9|9327.9|9331|9316|21
1629882000000|2021-08-25 09:00:00|9331.2|9316.2|9335.9|9320.9|9337.2|9322.2|9330.4|9315.4|13
1629882300000|2021-08-25 09:05:00|9335.4|9320.4|9342.4|9327.4|9346.9|9331.9|9335.4|9320.4|9
1629882600000|2021-08-25 09:10:00|9341.9|9326.9|9339.4|9324.4|9343.4|9328.4|9337.9|9322.9|9
1629882900000|2021-08-25 09:15:00|9340.4|9325.4|9342.7|9327.7|9343.4|9328.4|9339.4|9324.4|0
1629883200000|2021-08-25 09:20:00|9342.4|9327.4|9339.2|9324.2|9342.4|9327.4|9338.5|9323.5|0
1629883500000|2021-08-25 09:25:00|9339|9324|9340|9325|9342|9327|9339|9324|0
1629883800000|2021-08-25 09:30:00|9339.3|9324.3|9340.5|9325.5|9340.5|9325.5|9337.5|9322.5|2
1629884100000|2021-08-25 09:35:00|9340.2|9325.2|9344.8|9329.8|9345.5|9330.5|9339|9324|0
1629884400000|2021-08-25 09:40:00|9345.2|9330.2|9345.5|9330.5|9350|9335|9344.5|9329.5|2
1629884700000|2021-08-25 09:45:00|9346.5|9331.5|9341.5|9326.5|9346.5|9331.5|9340.5|9325.5|2
1629885000000|2021-08-25 09:50:00|9341.8|9326.8|9341.5|9326.5|9342|9327|9340.5|9325.5|0
1629885300000|2021-08-25 09:55:00|9341.8|9326.8|9341|9326|9343|9328|9340|9325|5
1629885600000|2021-08-25 10:00:00|9339.5|9324.5|9334.8|9319.8|9342.5|9327.5|9334.8|9319.8|2
1629885900000|2021-08-25 10:05:00|9334.2|9319.2|9342.8|9327.8|9343.5|9328.5|9332.5|9317.5|43
1629886200000|2021-08-25 10:10:00|9343.2|9328.2|9344.8|9329.8|9344.8|9329.8|9343.2|9328.2|0
1629886500000|2021-08-25 10:15:00|9350.3|9335.3|9352.8|9337.8|9352.8|9337.8|9350.3|9335.3|4
1629886800000|2021-08-25 10:20:00|9354.2|9339.2|9352.3|9337.3|9354.5|9339.5|9352.3|9337.3|3
1629887100000|2021-08-25 10:25:00|9352.1|9337.1|9359.3|9344.3|9359.3|9344.3|9352.1|9337.1|9
1629887400000|2021-08-25 10:30:00|9358.8|9343.8|9363.3|9348.3|9363.8|9348.8|9358.8|9343.8|6
1629887700000|2021-08-25 10:35:00|9364.7|9349.7|9358.5|9343.5|9364.7|9349.7|9356.5|9341.5|11
1629888000000|2021-08-25 10:40:00|9359.5|9344.5|9354.8|9339.8|9362.3|9347.3|9354.8|9339.8|6
1629888300000|2021-08-25 10:45:00|9354|9339|9351.6|9336.6|9354|9339|9351.3|9336.3|2
1629888600000|2021-08-25 10:50:00|9351.3|9336.3|9355.1|9340.1|9357.3|9342.3|9351.1|9336.1|8
1629888900000|2021-08-25 10:55:00|9355.8|9340.8|9354.6|9339.6|9357.1|9342.1|9354.6|9339.6|0
1629889200000|2021-08-25 11:00:00|9357|9342|9359.3|9344.3|9359.3|9344.3|9357|9342|12
1629889500000|2021-08-25 11:05:00|9359.6|9344.6|9359.1|9344.1|9359.6|9344.6|9358.8|9343.8|1
1629889800000|2021-08-25 11:10:00|9357.6|9342.6|9356.8|9341.8|9357.6|9342.6|9356.3|9341.3|5
1629890100000|2021-08-25 11:15:00|9357.5|9342.5|9356.3|9341.3|9359|9344|9356.3|9341.3|4
1629890400000|2021-08-25 11:20:00|9355.8|9340.8|9361.5|9346.5|9362|9347|9355.3|9340.3|8
1629890700000|2021-08-25 11:25:00|9361.6|9346.6|9364|9349|9367.3|9352.3|9361.5|9346.5|13
1629891000000|2021-08-25 11:30:00|9364.3|9349.3|9361|9346|9365.8|9350.8|9361|9346|3
1629891300000|2021-08-25 11:35:00|9362.3|9347.3|9369.7|9354.7|9370|9355|9362.3|9347.3|10
1629891600000|2021-08-25 11:40:00|9370.7|9355.7|9364.2|9349.2|9370.7|9355.7|9362.2|9347.2|11
1629891900000|2021-08-25 11:45:00|9360.2|9345.2|9358.2|9343.2|9360.2|9345.2|9353.8|9338.8|11
1629892200000|2021-08-25 11:50:00|9362.7|9347.7|9359.5|9344.5|9362.7|9347.7|9356.7|9341.7|19
1629892500000|2021-08-25 11:55:00|9359.2|9344.2|9362|9347|9362.3|9347.3|9355.7|9340.7|20
1629892800000|2021-08-25 12:00:00|9362.3|9347.3|9338.5|9323.5|9365.5|9350.5|9338.5|9323.5|40
1629893100000|2021-08-25 12:05:00|9338.6|9323.6|9354.1|9339.1|9354.5|9339.5|9334|9319|51
1629893400000|2021-08-25 12:10:00|9354.3|9339.3|9345.3|9330.3|9357.8|9342.8|9341.4|9326.4|21
1629893700000|2021-08-25 12:15:00|9353.1|9338.1|9370|9355|9370|9355|9353.1|9338.1|60
1629894000000|2021-08-25 12:20:00|9369.5|9354.5|9384.1|9369.1|9387|9372|9369.5|9354.5|54
1629894300000|2021-08-25 12:25:00|9384|9369|9387.5|9372.5|9391.6|9376.6|9384|9369|39
1629894600000|2021-08-25 12:30:00|9388.1|9373.1|9408.5|9393.5|9408.5|9393.5|9388.1|9373.1|89
1629894900000|2021-08-25 12:35:00|9409|9394|9396.3|9381.3|9409|9394|9394.6|9379.6|64
1629895200000|2021-08-25 12:40:00|9396.1|9381.1|9396.9|9381.9|9401.4|9386.4|9386.3|9371.3|32
1629895500000|2021-08-25 12:45:00|9394.9|9379.9|9388.7|9373.7|9397.6|9382.6|9388.2|9373.2|31
1629895800000|2021-08-25 12:50:00|9388.4|9373.4|9388.4|9373.4|9394.7|9379.7|9387.2|9372.2|46
1629896100000|2021-08-25 12:55:00|9392.4|9377.4|9397.2|9382.2|9397.4|9382.4|9388.1|9373.1|30
1629896400000|2021-08-25 13:00:00|9397.7|9382.7|9388|9373|9399.6|9384.6|9385.5|9370.5|93
1629896700000|2021-08-25 13:05:00|9390.7|9375.7|9390.8|9375.8|9395.5|9380.5|9388.2|9373.2|55
1629897000000|2021-08-25 13:10:00|9388.8|9373.8|9386.8|9371.8|9390|9375|9382.7|9367.7|50
1629897300000|2021-08-25 13:15:00|9387|9372|9377.8|9362.8|9387.2|9372.2|9375.3|9360.3|58
1629897600000|2021-08-25 13:20:00|9378|9363|9373.1|9358.1|9378|9363|9373.1|9358.1|51
1629897900000|2021-08-25 13:25:00|9372.3|9357.3|9367|9352|9373.3|9358.3|9357.3|9342.3|64
1629898200000|2021-08-25 13:30:00|9367.6|9352.6|9379.5|9364.5|9391.2|9376.2|9364.8|9349.8|207
1629898500000|2021-08-25 13:35:00|9378|9363|9385.1|9370.1|9386.7|9371.7|9366.6|9351.6|134
1629898800000|2021-08-25 13:40:00|9384.8|9369.8|9392.2|9377.2|9399.2|9384.2|9384.5|9369.5|149
1629899100000|2021-08-25 13:45:00|9393.7|9378.7|9386.8|9371.8|9396.3|9381.3|9385.5|9370.5|110
1629899400000|2021-08-25 13:50:00|9391|9376|9384.8|9369.8|9394.7|9379.7|9378|9363|59
1629899700000|2021-08-25 13:55:00|9384.9|9369.9|9391.5|9376.5|9393.3|9378.3|9382.9|9367.9|132
1629900000000|2021-08-25 14:00:00|9391.1|9376.1|9400.5|9385.5|9405.3|9390.3|9385|9370|366
1629900300000|2021-08-25 14:05:00|9400.2|9385.2|9389.6|9374.6|9400.5|9385.5|9387.5|9372.5|90
1629900600000|2021-08-25 14:10:00|9391.5|9376.5|9392.3|9377.3|9399.8|9384.8|9386.6|9371.6|156
1629900900000|2021-08-25 14:15:00|9392.8|9377.8|9407.5|9392.5|9407.5|9392.5|9386|9371|109
1629901200000|2021-08-25 14:20:00|9407.4|9392.4|9418.4|9403.4|9420.2|9405.2|9407.4|9392.4|104
1629901500000|2021-08-25 14:25:00|9418.5|9403.5|9414.4|9399.4|9425.9|9410.9|9403.2|9388.2|109
1629901800000|2021-08-25 14:30:00|9414.5|9399.5|9414.2|9399.2|9421.9|9406.9|9405.3|9390.3|137
1629902100000|2021-08-25 14:35:00|9413.2|9398.2|9437.6|9422.6|9439.7|9424.7|9409.7|9394.7|155
1629902400000|2021-08-25 14:40:00|9438.1|9423.1|9439.4|9424.4|9445.4|9430.4|9432.6|9417.6|170
1629902700000|2021-08-25 14:45:00|9439.9|9424.9|9444.4|9429.4|9449.7|9434.7|9438.1|9423.1|108
1629903000000|2021-08-25 14:50:00|9442|9427|9433|9418|9442|9427|9427|9412|90
1629903300000|2021-08-25 14:55:00|9433.3|9418.3|9444.1|9429.1|9444.1|9429.1|9425.9|9410.9|79
1629903600000|2021-08-25 15:00:00|9445.3|9430.3|9425.1|9410.1|9447.3|9432.3|9416.6|9401.6|234
1629903900000|2021-08-25 15:05:00|9425.6|9410.6|9430.5|9415.5|9430.8|9415.8|9422.6|9407.6|44
1629904200000|2021-08-25 15:10:00|9430.8|9415.8|9431.8|9416.8|9431.8|9416.8|9416.6|9401.6|48
1629904500000|2021-08-25 15:15:00|9432.6|9417.6|9432.3|9417.3|9434.1|9419.1|9427|9412|21
1629904800000|2021-08-25 15:20:00|9433|9418|9435.5|9420.5|9437.1|9422.1|9431.6|9416.6|43
1629905100000|2021-08-25 15:25:00|9435.1|9420.1|9441.1|9426.1|9441.8|9426.8|9432.6|9417.6|48
1629905400000|2021-08-25 15:30:00|9441.5|9426.5|9435.6|9420.6|9441.8|9426.8|9435.6|9420.6|59
1629905700000|2021-08-25 15:35:00|9436.1|9421.1|9435.3|9420.3|9438.1|9423.1|9433.3|9418.3|63
1629906000000|2021-08-25 15:40:00|9436.1|9421.1|9440|9425|9440.1|9425.1|9436.1|9421.1|24
1629906300000|2021-08-25 15:45:00|9440.3|9425.3|9435.6|9420.6|9441|9426|9435.6|9420.6|31
1629906600000|2021-08-25 15:50:00|9435.3|9420.3|9440.2|9425.2|9440.2|9425.2|9434.6|9419.6|27
1629906900000|2021-08-25 15:55:00|9440.7|9425.7|9436.1|9421.1|9440.7|9425.7|9432.4|9417.4|110
1629907200000|2021-08-25 16:00:00|9436.5|9421.5|9439.5|9424.5|9441.5|9426.5|9436.5|9421.5|22
1629907500000|2021-08-25 16:05:00|9437.8|9422.8|9447.8|9432.8|9447.8|9432.8|9437.1|9422.1|74
1629907800000|2021-08-25 16:10:00|9447.3|9432.3|9446.3|9431.3|9449.6|9434.6|9445|9430|40
1629908100000|2021-08-25 16:15:00|9446.6|9431.6|9453.8|9438.8|9456.2|9441.2|9446.6|9431.6|100
1629908400000|2021-08-25 16:20:00|9454.5|9439.5|9465.8|9450.8|9466.3|9451.3|9454.5|9439.5|114
1629908700000|2021-08-25 16:25:00|9465.5|9450.5|9465.3|9450.3|9467|9452|9460.8|9445.8|47
1629909000000|2021-08-25 16:30:00|9464.2|9449.2|9462.5|9447.5|9467.8|9452.8|9459.3|9444.3|39
1629909300000|2021-08-25 16:35:00|9463.5|9448.5|9459.1|9444.1|9463.5|9448.5|9457.6|9442.6|18
1629909600000|2021-08-25 16:40:00|9460.6|9445.6|9458|9443|9460.6|9445.6|9453.6|9438.6|58
1629909900000|2021-08-25 16:45:00|9457.8|9442.8|9450.8|9435.8|9458|9443|9444.4|9429.4|77
1629910200000|2021-08-25 16:50:00|9450.6|9435.6|9453.9|9438.9|9457.5|9442.5|9449.6|9434.6|25
1629910500000|2021-08-25 16:55:00|9454.6|9439.6|9451.6|9436.6|9459.8|9444.8|9451.1|9436.1|54
1629910800000|2021-08-25 17:00:00|9450.3|9435.3|9447.8|9432.8|9450.3|9435.3|9433.9|9418.9|50
1629911100000|2021-08-25 17:05:00|9448.6|9433.6|9448.4|9433.4|9449.6|9434.6|9446.8|9431.8|12
1629911400000|2021-08-25 17:10:00|9449.6|9434.6|9451.1|9436.1|9451.1|9436.1|9447.9|9432.9|147
1629911700000|2021-08-25 17:15:00|9451.5|9436.5|9452.6|9437.6|9455|9440|9446.1|9431.1|94
1629912000000|2021-08-25 17:20:00|9453.1|9438.1|9425.9|9410.9|9453.1|9438.1|9425.1|9410.1|261
1629912300000|2021-08-25 17:25:00|9425.1|9410.1|9428.8|9413.8|9429.4|9414.4|9421.4|9406.4|64
1629912600000|2021-08-25 17:30:00|9428.4|9413.4|9429.9|9414.9|9430.8|9415.8|9420.6|9405.6|102
1629912900000|2021-08-25 17:35:00|9430.4|9415.4|9435.9|9420.9|9436.8|9421.8|9427.9|9412.9|27
1629913200000|2021-08-25 17:40:00|9435.8|9420.8|9434.8|9419.8|9437.8|9422.8|9433.1|9418.1|51
1629913500000|2021-08-25 17:45:00|9436.6|9421.6|9435.4|9420.4|9441.8|9426.8|9435.3|9420.3|71
1629913800000|2021-08-25 17:50:00|9433.4|9418.4|9440.1|9425.1|9440.6|9425.6|9430.3|9415.3|52
1629914100000|2021-08-25 17:55:00|9441.1|9426.1|9439.1|9424.1|9443.8|9428.8|9438.8|9423.8|37
1629914400000|2021-08-25 18:00:00|9439.6|9424.6|9432.3|9417.3|9439.6|9424.6|9431.6|9416.6|49
1629914700000|2021-08-25 18:05:00|9432.6|9417.6|9434.3|9419.3|9436.8|9421.8|9430.1|9415.1|58
1629915000000|2021-08-25 18:10:00|9434.1|9419.1|9425.4|9410.4|9439.3|9424.3|9420.8|9405.8|703
1629915300000|2021-08-25 18:15:00|9426.9|9411.9|9424.4|9409.4|9427.4|9412.4|9420.9|9405.9|165
1629939600000|2021-08-26 01:00:00|9421.6|9406.6|9416.6|9401.6|9421.6|9406.6|9407.6|9390.6|34
1629939900000|2021-08-26 01:05:00|9419.6|9404.6|9424.9|9409.9|9425.4|9410.4|9419.6|9404.6|31
1629940200000|2021-08-26 01:10:00|9424.4|9409.4|9424.6|9409.6|9428.3|9413.3|9419.4|9404.4|11
1629940500000|2021-08-26 01:15:00|9424.9|9409.9|9415.1|9400.1|9425.1|9410.1|9415.1|9400.1|40
1629940800000|2021-08-26 01:20:00|9415.4|9400.4|9415.4|9400.4|9417.1|9402.1|9415.1|9400.1|3
1629941100000|2021-08-26 01:25:00|9415.6|9400.6|9415.2|9400.2|9415.6|9400.6|9415.2|9400.2|0
1629941400000|2021-08-26 01:30:00|9414.9|9399.9|9408.2|9393.2|9414.9|9399.9|9408.2|9393.2|16
1629941700000|2021-08-26 01:35:00|9406.2|9391.2|9411.2|9396.2|9411.4|9396.4|9406.2|9391.2|1
1629942000000|2021-08-26 01:40:00|9411.7|9396.7|9410.9|9395.9|9411.7|9396.7|9410.4|9395.4|1
1629942300000|2021-08-26 01:45:00|9411.4|9396.4|9411|9396|9411.9|9396.9|9410.9|9395.9|0
1629942600000|2021-08-26 01:50:00|9413.2|9398.2|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|0
1629942900000|2021-08-26 01:55:00|9413.2|9398.2|9405.5|9390.5|9413.2|9398.2|9405.5|9390.5|24
1629943200000|2021-08-26 02:00:00|9405.9|9390.9|9404.4|9389.4|9405.9|9390.9|9403.9|9388.9|2
1629943500000|2021-08-26 02:05:00|9404.9|9389.9|9381.7|9366.7|9404.9|9389.9|9376.2|9361.2|97
1629943800000|2021-08-26 02:10:00|9382|9367|9386.7|9371.7|9389|9374|9381.5|9366.5|20
1629944100000|2021-08-26 02:15:00|9387.2|9372.2|9383.8|9368.8|9391.3|9376.3|9376.5|9361.5|24
1629944400000|2021-08-26 02:20:00|9384.2|9369.2|9383.8|9368.8|9384.3|9369.3|9383.3|9368.3|9
1629944700000|2021-08-26 02:25:00|9384.2|9369.2|9383.8|9368.8|9384.3|9369.3|9383.8|9368.8|0
1629945000000|2021-08-26 02:30:00|9384.3|9369.3|9376.8|9361.8|9384.3|9369.3|9374.5|9359.5|5
1629945300000|2021-08-26 02:35:00|9377|9362|9377.7|9362.7|9377.8|9362.8|9374.2|9359.2|9
1629945600000|2021-08-26 02:40:00|9377.2|9362.2|9376.2|9361.2|9377.2|9362.2|9375.7|9360.7|3
1629945900000|2021-08-26 02:45:00|9375|9360|9375.5|9360.5|9376.2|9361.2|9374|9359|0
1629946200000|2021-08-26 02:50:00|9374.9|9359.9|9365|9350|9377|9362|9364|9349|38
1629946500000|2021-08-26 02:55:00|9365.4|9350.4|9369.5|9354.5|9369.5|9354.5|9361|9346|23
1629946800000|2021-08-26 03:00:00|9369.9|9354.9|9360.5|9345.5|9370.5|9355.5|9360.5|9345.5|3
1629947100000|2021-08-26 03:05:00|9360|9345|9370|9355|9371|9356|9358|9343|59
1629947400000|2021-08-26 03:10:00|9369.5|9354.5|9350.5|9335.5|9370|9355|9345|9330|146
1629947700000|2021-08-26 03:15:00|9353.2|9338.2|9341.3|9326.3|9353.3|9338.3|9341.3|9326.3|48
1629948000000|2021-08-26 03:20:00|9341|9326|9336|9321|9341|9326|9330.1|9315.1|70
1629948300000|2021-08-26 03:25:00|9336.6|9321.6|9325.8|9310.8|9340|9325|9325.8|9310.8|113
1629948600000|2021-08-26 03:30:00|9326.1|9311.1|9318.5|9303.5|9326.6|9311.6|9317.6|9302.6|14
1629948900000|2021-08-26 03:35:00|9318.6|9303.6|9338.5|9323.5|9339.3|9324.3|9318.6|9303.6|46
1629949200000|2021-08-26 03:40:00|9339|9324|9339.6|9324.6|9345.8|9330.8|9336.3|9321.3|8
1629949500000|2021-08-26 03:45:00|9340.3|9325.3|9343.6|9328.6|9343.6|9328.6|9340.1|9325.1|5
1629949800000|2021-08-26 03:50:00|9343.1|9328.1|9354.6|9339.6|9355.1|9340.1|9343.1|9328.1|7
1629950100000|2021-08-26 03:55:00|9354.8|9339.8|9355.6|9340.6|9355.6|9340.6|9354.8|9339.8|2
1629950400000|2021-08-26 04:00:00|9356|9341|9367.1|9352.1|9368.6|9352.1|9356|9340.6|5
1629950700000|2021-08-26 04:05:00|9368.5|9353.5|9360.4|9345.4|9370.6|9355.6|9359.9|9344.9|2
1629951300000|2021-08-26 04:15:00|9360.8|9345.8|9361.4|9346.4|9361.4|9346.4|9360.8|9345.8|0
1629951600000|2021-08-26 04:20:00|9363.6|9348.6|9365.1|9350.1|9365.1|9350.1|9363.6|9348.6|1
1629951900000|2021-08-26 04:25:00|9365|9350|9365.1|9350.1|9365.1|9350.1|9365|9350|1
1629952200000|2021-08-26 04:30:00|9364.1|9349.1|9360.6|9345.6|9364.1|9349.1|9358.6|9343.6|2
1629952500000|2021-08-26 04:35:00|9360.9|9345.9|9361.1|9346.1|9361.1|9346.1|9360.9|9345.9|0
1629952800000|2021-08-26 04:40:00|9362.6|9347.6|9361.6|9346.6|9362.6|9347.6|9361.6|9346.6|0
1629953100000|2021-08-26 04:45:00|9362.1|9347.1|9362.6|9347.6|9362.6|9347.6|9362.1|9347.1|0
1629953400000|2021-08-26 04:50:00|9362.9|9347.9|9367.1|9352.1|9367.1|9352.1|9362.9|9347.9|3
1629953700000|2021-08-26 04:55:00|9368.4|9353.4|9368.6|9353.6|9368.6|9353.6|9368.4|9353.4|5
1629954000000|2021-08-26 05:00:00|9369.1|9354.1|9369.6|9354.6|9369.6|9354.6|9369.1|9354.1|0
1629954300000|2021-08-26 05:05:00|9369.9|9354.9|9361.3|9346.3|9370.6|9355.6|9361.3|9346.3|2
1629954600000|2021-08-26 05:10:00|9362.3|9347.3|9363.6|9348.6|9363.6|9348.6|9362.3|9347.3|1
1629954900000|2021-08-26 05:15:00|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.3|9348.3|0
1629955200000|2021-08-26 05:20:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1629955500000|2021-08-26 05:25:00|9363.6|9348.6|9364.4|9349.4|9364.4|9349.4|9363.4|9348.4|2
1629955800000|2021-08-26 05:30:00|9364.3|9349.3|9341.6|9326.6|9364.4|9349.4|9340.6|9325.6|54
1629956100000|2021-08-26 05:35:00|9341.9|9326.9|9356.8|9319.3|9359|9332.1|9328.4|9313.4|113
1629956400000|2021-08-26 05:40:00|9356.5|9319|9350.1|9325.1|9356.7|9325.1|9349.1|9318.8|0
1629956700000|2021-08-26 05:45:00|9350.4|9325.4|9350.2|9335.2|9351.1|9335.2|9343.6|9325.4|1
1629957000000|2021-08-26 05:50:00|9350.6|9335.6|9363.2|9348.2|9363.6|9348.6|9350.1|9335.1|12
1629957300000|2021-08-26 05:55:00|9363.6|9348.6|9364.9|9349.9|9364.9|9349.9|9363.6|9348.6|1
1629957600000|2021-08-26 06:00:00|9365.2|9350.2|9367.1|9352.1|9367.7|9352.7|9363.7|9348.7|1
1629957900000|2021-08-26 06:05:00|9368|9353|9372.6|9357.6|9375.6|9360.6|9368|9353|15
1629958200000|2021-08-26 06:10:00|9373.1|9358.1|9400.1|9385.1|9401.2|9386.2|9373.1|9358.1|37
1629958500000|2021-08-26 06:15:00|9397.6|9382.6|9402.7|9387.7|9403.1|9388.1|9392.1|9377.1|33
1629958800000|2021-08-26 06:20:00|9402.4|9387.4|9403.4|9388.4|9403.6|9388.6|9402.1|9387.1|2
1629959100000|2021-08-26 06:25:00|9403.7|9388.7|9402.9|9387.9|9409.7|9394.7|9402.9|9387.9|13
1629959400000|2021-08-26 06:30:00|9403.4|9388.4|9405.7|9390.7|9409.9|9394.9|9403.4|9388.4|6
1629959700000|2021-08-26 06:35:00|9406.4|9391.4|9419.2|9404.2|9424.9|9409.9|9406.2|9391.2|66
1629960000000|2021-08-26 06:40:00|9425.1|9410.1|9391.1|9376.1|9425.2|9410.2|9389.6|9374.6|40
1629960300000|2021-08-26 06:45:00|9389.1|9374.1|9397.1|9382.1|9397.9|9382.9|9386.6|9371.6|12
1629960600000|2021-08-26 06:50:00|9396.1|9381.1|9407.1|9392.1|9407.1|9392.1|9396.1|9381.1|27
1629960900000|2021-08-26 06:55:00|9408.1|9393.1|9403|9388|9408.6|9393.6|9398|9383|12
1629961200000|2021-08-26 07:00:00|9403.5|9388.5|9404.7|9389.7|9410|9395|9403.5|9388.5|5
1629961500000|2021-08-26 07:05:00|9404.5|9389.5|9405.4|9390.4|9412.5|9397.5|9403.9|9388.9|17
1629961800000|2021-08-26 07:10:00|9404.9|9389.9|9405.7|9390.7|9406.1|9391.1|9397.2|9382.2|7
1629962100000|2021-08-26 07:15:00|9405.9|9390.9|9401.9|9386.9|9406.4|9391.4|9398.2|9383.2|8
1629962400000|2021-08-26 07:20:00|9401.5|9386.5|9400.9|9385.9|9401.9|9386.9|9400.4|9385.4|0
1629962700000|2021-08-26 07:25:00|9401.2|9386.2|9399.1|9384.1|9402.4|9387.4|9395.2|9380.2|13
1629963000000|2021-08-26 07:30:00|9399.6|9384.6|9403.2|9388.2|9404.5|9389.5|9398.7|9383.7|12
1629963300000|2021-08-26 07:35:00|9403.7|9388.7|9394.7|9379.7|9405.4|9390.4|9391.9|9376.9|14
1629963600000|2021-08-26 07:40:00|9394.9|9379.9|9394.2|9379.2|9395.9|9380.9|9392.7|9377.7|5
1629963900000|2021-08-26 07:45:00|9394.5|9379.5|9390.5|9375.5|9397|9382|9388|9373|2
1629964200000|2021-08-26 07:50:00|9391.5|9376.5|9382.9|9367.9|9392|9377|9382.4|9367.4|11
1629964500000|2021-08-26 07:55:00|9382.5|9367.5|9385.2|9370.2|9388.9|9373.9|9381.9|9366.9|17
1629964800000|2021-08-26 08:00:00|9385.4|9370.4|9390|9375|9394.4|9379.4|9385.4|9370.4|12
1629965100000|2021-08-26 08:05:00|9389.5|9374.5|9397|9382|9397|9382|9388.9|9373.9|2
1629965400000|2021-08-26 08:10:00|9399.4|9384.4|9407.2|9392.2|9407.2|9392.2|9398.5|9383.5|2
1629965700000|2021-08-26 08:15:00|9403.5|9388.5|9398.4|9383.4|9403.5|9388.5|9398.4|9383.4|4
1629966000000|2021-08-26 08:20:00|9398.7|9383.7|9392.4|9377.4|9401.7|9386.7|9392.4|9377.4|6
1629966300000|2021-08-26 08:25:00|9389.3|9374.3|9391.4|9376.4|9397.4|9382.4|9387.2|9372.2|15
1629966600000|2021-08-26 08:30:00|9391.9|9376.9|9391.9|9376.9|9395.9|9380.9|9387.9|9372.9|6
1629966900000|2021-08-26 08:35:00|9391.5|9376.5|9393.9|9378.9|9402.5|9387.5|9391.4|9376.4|9
1629967200000|2021-08-26 08:40:00|9394.2|9379.2|9394.7|9379.7|9398.9|9383.9|9391|9376|11
1629967500000|2021-08-26 08:45:00|9394.4|9379.4|9400.2|9385.2|9400.2|9385.2|9394.4|9379.4|0
1629967800000|2021-08-26 08:50:00|9400.7|9385.7|9405.8|9390.8|9405.8|9390.8|9400.7|9385.7|1
1629968100000|2021-08-26 08:55:00|9405.5|9390.5|9402.2|9387.2|9408.7|9393.7|9401.8|9386.8|6
1629968400000|2021-08-26 09:00:00|9402.3|9387.3|9403.3|9388.3|9407.2|9392.2|9402.3|9387.3|7
1629968700000|2021-08-26 09:05:00|9404|9389|9399.8|9384.8|9405.3|9390.3|9398.8|9383.8|13
1629969000000|2021-08-26 09:10:00|9400.8|9385.8|9401.3|9386.3|9402.3|9387.3|9399.8|9384.8|2
1629969300000|2021-08-26 09:15:00|9401|9386|9404.3|9389.3|9404.3|9389.3|9400.8|9385.8|0
1629969600000|2021-08-26 09:20:00|9404|9389|9398.8|9383.8|9404.2|9389.2|9398.8|9383.8|2
1629969900000|2021-08-26 09:25:00|9399.3|9384.3|9400.8|9385.8|9404.3|9389.3|9399.3|9384.3|4
1629970200000|2021-08-26 09:30:00|9399.8|9384.8|9396|9381|9399.8|9384.8|9395|9380|3
1629970500000|2021-08-26 09:35:00|9397|9382|9401.5|9386.5|9401.5|9386.5|9397|9382|0
1629970800000|2021-08-26 09:40:00|9401.2|9386.2|9402.8|9387.8|9402.8|9387.8|9400.3|9385.3|0
1629971100000|2021-08-26 09:45:00|9403|9388|9403.3|9388.3|9403.3|9388.3|9402.8|9387.8|0
1629971400000|2021-08-26 09:50:00|9403.7|9388.7|9410.3|9395.3|9416.2|9401.2|9403.7|9388.7|26
1629971700000|2021-08-26 09:55:00|9410.7|9395.7|9409.8|9394.8|9411.8|9396.8|9407.8|9392.8|1
1629972000000|2021-08-26 10:00:00|9410.5|9395.5|9418|9403|9419|9404|9410.5|9395.5|7
1629972300000|2021-08-26 10:05:00|9417.6|9402.6|9417.3|9402.3|9417.6|9402.6|9415.6|9400.6|6
1629972600000|2021-08-26 10:10:00|9417|9402|9417.3|9402.3|9417.3|9402.3|9417|9402|2
1629972900000|2021-08-26 10:15:00|9418.1|9403.1|9418.6|9403.6|9419|9404|9418|9403|0
1629973200000|2021-08-26 10:20:00|9418.3|9403.3|9417.1|9402.1|9418.3|9403.3|9415.1|9400.1|4
1629973500000|2021-08-26 10:25:00|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.1|9402.1|0
1629973800000|2021-08-26 10:30:00|9417.8|9402.8|9422.6|9407.6|9424.1|9409.1|9417.8|9402.8|7
1629974100000|2021-08-26 10:35:00|9423|9408|9426|9411|9426|9411|9423|9408|7
1629974400000|2021-08-26 10:40:00|9426.3|9411.3|9419.8|9404.8|9426.3|9411.3|9419.8|9404.8|1
1629974700000|2021-08-26 10:45:00|9420.5|9405.5|9426|9411|9426|9411|9420.5|9405.5|4
1629975000000|2021-08-26 10:50:00|9425.6|9410.6|9423.3|9408.3|9425.6|9410.6|9422.6|9407.6|3
1629975300000|2021-08-26 10:55:00|9423.6|9408.6|9420.6|9405.6|9423.8|9408.8|9420.5|9405.5|2
1629975600000|2021-08-26 11:00:00|9420.5|9405.5|9414.5|9399.5|9420.5|9405.5|9414|9399|3
1629975900000|2021-08-26 11:05:00|9413.1|9398.1|9414.3|9399.3|9414.8|9399.8|9412.5|9397.5|1
1629976200000|2021-08-26 11:10:00|9414.5|9399.5|9425|9410|9425|9410|9414.5|9399.5|24
1629976500000|2021-08-26 11:15:00|9424.3|9409.3|9429.1|9414.1|9430|9415|9424|9409|15
1629976800000|2021-08-26 11:20:00|9429.5|9414.5|9430.6|9415.6|9430.8|9415.8|9429.5|9414.5|2
1629977100000|2021-08-26 11:25:00|9431.6|9416.6|9427|9412|9431.6|9416.6|9427|9412|4
1629977400000|2021-08-26 11:30:00|9427.8|9412.8|9426.6|9411.6|9428.6|9413.6|9426.1|9411.1|5
1629977700000|2021-08-26 11:35:00|9426.4|9411.4|9426.1|9411.1|9427.9|9412.9|9426.1|9411.1|3
1629978000000|2021-08-26 11:40:00|9426.6|9411.6|9426.3|9411.3|9429.4|9414.4|9426.3|9411.3|2
1629978300000|2021-08-26 11:45:00|9427.3|9412.3|9426.3|9411.3|9427.8|9412.8|9425.8|9410.8|5
1629978600000|2021-08-26 11:50:00|9425.8|9410.8|9421.3|9406.3|9426.3|9411.3|9420.3|9405.3|5
1629978900000|2021-08-26 11:55:00|9422.8|9407.8|9420.3|9405.3|9423.8|9408.8|9417.3|9402.3|13
1629979200000|2021-08-26 12:00:00|9420.8|9405.8|9417.6|9402.6|9426.8|9411.8|9414.1|9399.1|15
1629979500000|2021-08-26 12:05:00|9417.1|9402.1|9405.6|9390.6|9417.1|9402.1|9405.4|9390.4|25
1629979800000|2021-08-26 12:10:00|9406.1|9391.1|9401.1|9386.1|9407.9|9392.9|9399.3|9384.3|81
1629980100000|2021-08-26 12:15:00|9401.3|9386.3|9411.1|9396.1|9412.6|9397.6|9395.8|9380.8|34
1629980400000|2021-08-26 12:20:00|9410.8|9395.8|9407.6|9392.6|9415.1|9400.1|9403.6|9388.6|23
1629980700000|2021-08-26 12:25:00|9408.4|9393.4|9414.9|9399.9|9415.8|9400.8|9408.1|9393.1|50
1629981000000|2021-08-26 12:30:00|9415.1|9400.1|9413.8|9398.8|9424.8|9409.8|9413.4|9398.4|119
1629981300000|2021-08-26 12:35:00|9413.9|9398.9|9406.1|9391.1|9414.4|9399.4|9402.1|9387.1|157
1629981600000|2021-08-26 12:40:00|9406.4|9391.4|9395.6|9380.6|9407.4|9392.4|9392.1|9377.1|87
1629981900000|2021-08-26 12:45:00|9395.4|9380.4|9404.3|9389.3|9404.3|9389.3|9395.4|9380.4|49
1629982200000|2021-08-26 12:50:00|9404.8|9389.8|9411.3|9396.3|9412.9|9397.9|9403.9|9388.9|33
1629982500000|2021-08-26 12:55:00|9411.6|9396.6|9400.4|9385.4|9411.6|9396.6|9400.1|9385.1|111
1629982800000|2021-08-26 13:00:00|9400.6|9385.6|9402.1|9387.1|9406.1|9391.1|9398.1|9383.1|35
1629983100000|2021-08-26 13:05:00|9401.6|9386.6|9412.4|9397.4|9412.4|9397.4|9400.7|9385.7|24
1629983400000|2021-08-26 13:10:00|9412.6|9397.6|9404.1|9389.1|9412.6|9397.6|9403.6|9388.6|38
1629983700000|2021-08-26 13:15:00|9404.6|9389.6|9404.6|9389.6|9410.2|9395.2|9404.6|9389.6|8
1629984000000|2021-08-26 13:20:00|9404.9|9389.9|9408.7|9393.7|9415.6|9400.6|9404.9|9389.9|36
1629984300000|2021-08-26 13:25:00|9409.2|9394.2|9413.9|9398.9|9414.9|9399.9|9409.2|9394.2|12
1629984600000|2021-08-26 13:30:00|9414.4|9399.4|9404.9|9389.9|9420.1|9405.1|9402.6|9387.6|338
1629984900000|2021-08-26 13:35:00|9404.7|9389.7|9400.6|9385.6|9405.7|9390.7|9391.7|9376.7|116
1629985200000|2021-08-26 13:40:00|9400.7|9385.7|9393.6|9378.6|9409.2|9394.2|9391.6|9376.6|125
1629985500000|2021-08-26 13:45:00|9393.9|9378.9|9397.7|9382.7|9404.9|9389.9|9393.9|9378.9|40
1629985800000|2021-08-26 13:50:00|9397.6|9382.6|9404.7|9389.7|9406.1|9391.1|9395.6|9380.6|56
1629986100000|2021-08-26 13:55:00|9404.4|9389.4|9405.1|9390.1|9408.2|9393.2|9397.7|9382.7|55
1629986400000|2021-08-26 14:00:00|9405.2|9390.2|9395.4|9380.4|9407.9|9392.9|9394.9|9379.9|44
1629986700000|2021-08-26 14:05:00|9397.9|9382.9|9393.2|9378.2|9402.4|9387.4|9393.1|9378.1|35
1629987000000|2021-08-26 14:10:00|9393.6|9378.6|9395.9|9380.9|9397.2|9382.2|9387.1|9372.1|84
1629987300000|2021-08-26 14:15:00|9396.9|9381.9|9395.1|9380.1|9399.9|9384.9|9394.9|9379.9|47
1629987600000|2021-08-26 14:20:00|9395.4|9380.4|9378.7|9363.7|9395.9|9380.9|9369.2|9354.2|124
1629987900000|2021-08-26 14:25:00|9379.7|9364.7|9382.2|9367.2|9382.2|9367.2|9364.4|9349.4|110
1629988200000|2021-08-26 14:30:00|9383.1|9368.1|9393.2|9378.2|9400.1|9385.1|9378.1|9363.1|70
1629988500000|2021-08-26 14:35:00|9394.4|9379.4|9388.4|9373.4|9399.6|9384.6|9386.6|9371.6|87
1629988800000|2021-08-26 14:40:00|9388.2|9373.2|9384.6|9369.6|9400.1|9385.1|9384.6|9369.6|83
1629989100000|2021-08-26 14:45:00|9384.2|9369.2|9375.4|9360.4|9393.9|9378.9|9374.9|9359.9|74
1629989400000|2021-08-26 14:50:00|9374.9|9359.9|9380.7|9365.7|9384.2|9369.2|9372.9|9357.9|69
1629989700000|2021-08-26 14:55:00|9380.2|9365.2|9374.7|9359.7|9383.2|9368.2|9368.2|9353.2|84
1629990000000|2021-08-26 15:00:00|9372|9357|9369.2|9354.2|9372|9357|9364.2|9349.2|32
1629990300000|2021-08-26 15:05:00|9369|9354|9344.7|9329.7|9369.2|9354.2|9344.7|9329.7|209
1629990600000|2021-08-26 15:10:00|9336.2|9321.2|9333.7|9318.7|9339.2|9324.2|9333.5|9318.5|94
1629990900000|2021-08-26 15:15:00|9333.4|9318.4|9344.2|9329.2|9344.2|9329.2|9333.4|9318.4|31
1629991200000|2021-08-26 15:20:00|9343.9|9328.9|9350.7|9335.7|9351.4|9336.4|9343.7|9328.7|36
1629991500000|2021-08-26 15:25:00|9351|9336|9358.2|9343.2|9359.2|9344.2|9350.4|9335.4|37
1629991800000|2021-08-26 15:30:00|9358.7|9343.7|9369.9|9354.9|9375.4|9360.4|9356|9341|129
1629992100000|2021-08-26 15:35:00|9370.5|9355.5|9374.2|9359.2|9378.7|9363.7|9368.2|9353.2|57
1629992400000|2021-08-26 15:40:00|9371.7|9356.7|9368.5|9353.5|9374.2|9359.2|9364.5|9349.5|68
1629992700000|2021-08-26 15:45:00|9368.9|9353.9|9374.4|9359.4|9375.5|9360.5|9366.9|9351.9|40
1629993000000|2021-08-26 15:50:00|9373.9|9358.9|9380|9365|9380|9365|9373.9|9358.9|50
1629993300000|2021-08-26 15:55:00|9378.4|9363.4|9377.4|9362.4|9379.9|9364.9|9375.9|9360.9|125
1629993600000|2021-08-26 16:00:00|9377.7|9362.7|9384.9|9369.9|9385|9370|9377.7|9362.7|41
1629993900000|2021-08-26 16:05:00|9385.5|9370.5|9384.7|9369.7|9388.5|9373.5|9377|9362|146
1629994200000|2021-08-26 16:10:00|9384.5|9369.5|9379.7|9364.7|9384.5|9369.5|9374|9359|36
1629994500000|2021-08-26 16:15:00|9380|9365|9380.4|9365.4|9380.4|9365.4|9374.9|9359.9|36
1629994800000|2021-08-26 16:20:00|9380.5|9365.5|9375|9360|9381.5|9366.5|9371.7|9356.7|30
1629995100000|2021-08-26 16:25:00|9375.4|9360.4|9371|9356|9377.7|9362.7|9370.2|9355.2|36
1629995400000|2021-08-26 16:30:00|9368.7|9353.7|9373.7|9358.7|9375.7|9360.7|9365.7|9350.7|62
1629995700000|2021-08-26 16:35:00|9374|9359|9380.5|9365.5|9383.5|9368.5|9372.5|9357.5|138
1629996000000|2021-08-26 16:40:00|9382|9367|9385|9370|9385.2|9370.2|9380|9365|21
1629996300000|2021-08-26 16:45:00|9384.5|9369.5|9392.8|9377.8|9393|9378|9384|9369|37
1629996600000|2021-08-26 16:50:00|9393|9378|9390|9375|9393.5|9378.5|9388.5|9373.5|30
1629996900000|2021-08-26 16:55:00|9389.3|9374.3|9390.8|9375.8|9391.8|9376.8|9388.8|9373.8|62
1629997200000|2021-08-26 17:00:00|9391.7|9376.7|9395.3|9380.3|9397.3|9382.3|9388.2|9373.2|34
1629997500000|2021-08-26 17:05:00|9395.8|9380.8|9395.7|9380.7|9397.7|9382.7|9395.7|9380.7|49
1629997800000|2021-08-26 17:10:00|9396.7|9381.7|9398.5|9383.5|9398.8|9383.8|9396|9381|27
1629998100000|2021-08-26 17:15:00|9396.3|9381.3|9401.2|9386.2|9401.2|9386.2|9396.3|9381.3|63
1629998400000|2021-08-26 17:20:00|9401.5|9386.5|9399.8|9384.8|9402.2|9387.2|9395.3|9380.3|59
1629998700000|2021-08-26 17:25:00|9400.2|9385.2|9394.2|9379.2|9402|9387|9393.2|9378.2|35
1629999000000|2021-08-26 17:30:00|9393.8|9378.8|9394.2|9379.2|9394.2|9379.2|9392.2|9377.2|23
1629999300000|2021-08-26 17:35:00|9394.7|9379.7|9391.3|9376.3|9394.7|9379.7|9387.7|9372.7|59
1629999600000|2021-08-26 17:40:00|9391.2|9376.2|9392.8|9377.8|9395|9380|9390.2|9375.2|87
1629999900000|2021-08-26 17:45:00|9393|9378|9395.5|9380.5|9399.3|9384.3|9392.3|9377.3|29
1630000200000|2021-08-26 17:50:00|9395.3|9380.3|9394|9379|9398.3|9383.3|9394|9379|21
1630000500000|2021-08-26 17:55:00|9392.3|9377.3|9389.8|9374.8|9393.3|9378.3|9387.3|9372.3|48
1630000800000|2021-08-26 18:00:00|9389.6|9374.6|9396.8|9381.8|9402.6|9387.6|9389.6|9374.6|135
1630001100000|2021-08-26 18:05:00|9394|9379|9397.6|9382.6|9398.1|9383.1|9391|9376|46
1630001400000|2021-08-26 18:10:00|9396.1|9381.1|9389.3|9374.3|9398.1|9383.1|9383.1|9368.1|838
1630001700000|2021-08-26 18:15:00|9388.5|9373.5|9387.6|9372.6|9390.6|9375.6|9383|9368|318
1630026000000|2021-08-27 01:00:00|9381.8|9366.8|9372.6|9357.6|9383.5|9368.5|9370|9355|61
1630026300000|2021-08-27 01:05:00|9373|9358|9366.5|9351.5|9373.5|9358.5|9363.5|9348.5|78
1630026600000|2021-08-27 01:10:00|9365.5|9350.5|9359.8|9344.8|9366.3|9351.3|9359.8|9344.8|6
1630026900000|2021-08-27 01:15:00|9360.1|9345.1|9352.1|9337.1|9360.3|9345.3|9348.3|9333.3|38
1630027200000|2021-08-27 01:20:00|9353.1|9338.1|9348.5|9333.5|9355.8|9340.8|9346|9331|32
1630027500000|2021-08-27 01:25:00|9349.6|9334.6|9355.6|9340.6|9355.8|9340.8|9349.6|9334.6|13
1630027800000|2021-08-27 01:30:00|9356|9341|9355.5|9340.5|9359.5|9344.5|9349.3|9334.1|38
1630028100000|2021-08-27 01:35:00|9356|9341|9368.4|9353.4|9368.4|9353.4|9355|9340|14
1630028400000|2021-08-27 01:40:00|9368.9|9353.9|9364.4|9349.4|9369.9|9354.9|9363.4|9348.4|8
1630028700000|2021-08-27 01:45:00|9364.9|9349.9|9366.4|9351.4|9367.9|9352.9|9364.4|9349.4|5
1630029000000|2021-08-27 01:50:00|9365.8|9350.8|9351.3|9336.3|9368.4|9353.4|9344.8|9329.8|95
1630029300000|2021-08-27 01:55:00|9351.4|9336.4|9343.8|9328.8|9360.2|9336.4|9337.1|9320.5|50
1630029600000|2021-08-27 02:00:00|9346.8|9331.8|9352.3|9337.3|9353.8|9338.8|9346.3|9331.3|26
1630029900000|2021-08-27 02:05:00|9352.1|9337.1|9352.1|9337.1|9353.6|9338.6|9351.3|9336.3|2
1630030200000|2021-08-27 02:10:00|9352.3|9337.3|9349.8|9334.8|9352.6|9337.6|9346.1|9331.1|4
1630030500000|2021-08-27 02:15:00|9349.4|9334.4|9350.6|9335.6|9351.1|9336.1|9347.6|9332.6|1
1630030800000|2021-08-27 02:20:00|9351.1|9336.1|9345.6|9330.6|9351.1|9336.1|9345.6|9330.6|5
1630031100000|2021-08-27 02:25:00|9344.4|9329.4|9346.6|9331.6|9346.6|9331.6|9344.4|9329.4|13
1630031400000|2021-08-27 02:30:00|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9344.6|9329.6|7
1630031700000|2021-08-27 02:35:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|8
1630032000000|2021-08-27 02:40:00|9345.1|9330.1|9344.8|9329.8|9345.4|9330.4|9344.8|9329.8|9
1630032300000|2021-08-27 02:45:00|9345.1|9330.1|9345.8|9330.8|9345.8|9330.8|9345.1|9330.1|8
1630032600000|2021-08-27 02:50:00|9346.1|9331.1|9351.1|9336.1|9351.3|9336.3|9346.1|9331.1|15
1630032900000|2021-08-27 02:55:00|9350.6|9335.6|9349.1|9334.1|9350.6|9335.6|9349.1|9334.1|4
1630033200000|2021-08-27 03:00:00|9349.6|9334.6|9342.9|9327.9|9349.6|9334.6|9342.4|9327.4|7
1630033500000|2021-08-27 03:05:00|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1630033800000|2021-08-27 03:10:00|9343.4|9328.4|9343.4|9328.4|9343.9|9328.9|9343.4|9328.4|3
1630034100000|2021-08-27 03:15:00|9344.7|9329.7|9345.2|9330.2|9346.1|9331.1|9344.7|9329.7|4
1630034400000|2021-08-27 03:20:00|9345.6|9330.6|9345.9|9330.9|9346.1|9331.1|9345.6|9330.6|0
1630034700000|2021-08-27 03:25:00|9345.6|9330.6|9346.2|9331.2|9347.2|9332.2|9344.1|9329.1|1
1630035000000|2021-08-27 03:30:00|9346.1|9331.1|9353.1|9338.1|9353.1|9338.1|9344.6|9329.6|15
1630035300000|2021-08-27 03:35:00|9353.7|9338.7|9354.1|9339.1|9354.1|9339.1|9353.7|9338.7|1
1630035900000|2021-08-27 03:45:00|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|0
1630036200000|2021-08-27 03:50:00|9358.1|9343.1|9357.6|9342.6|9358.1|9343.1|9357.2|9342.2|0
1630036500000|2021-08-27 03:55:00|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1630038300000|2021-08-27 04:25:00|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|8
1630038600000|2021-08-27 04:30:00|9355.1|9340.1|9354.1|9339.1|9355.6|9340.6|9354.1|9339.1|1
1630038900000|2021-08-27 04:35:00|9354|9339|9353.5|9338.5|9354|9339|9353.5|9338.5|0
1630039500000|2021-08-27 04:45:00|9353.7|9338.7|9354.5|9339.5|9355.2|9340.2|9353.7|9338.7|14
1630039800000|2021-08-27 04:50:00|9354.9|9339.9|9354.9|9339.9|9355|9340|9354.5|9339.5|1
1630040100000|2021-08-27 04:55:00|9355|9340|9361.9|9346.9|9361.9|9346.9|9354.5|9339.5|8
1630040400000|2021-08-27 05:00:00|9362.5|9347.5|9363.4|9348.4|9363.4|9348.4|9362.4|9347.4|0
1630041000000|2021-08-27 05:10:00|9363.7|9348.7|9369.4|9354.4|9369.4|9354.4|9363.4|9348.4|1
1630041300000|2021-08-27 05:15:00|9368.7|9353.7|9363.4|9348.4|9368.7|9353.7|9363.4|9348.4|1
1630041600000|2021-08-27 05:20:00|9362.7|9347.7|9366.4|9351.4|9366.4|9351.4|9362.7|9347.7|1
1630042200000|2021-08-27 05:30:00|9366.9|9351.9|9377.9|9362.9|9377.9|9362.9|9366.9|9351.9|15
1630042500000|2021-08-27 05:35:00|9378.2|9363.2|9382.7|9367.7|9389.5|9374.5|9378.2|9363.2|18
1630042800000|2021-08-27 05:40:00|9384|9369|9382.7|9367.7|9384.5|9369.5|9382.7|9367.7|2
1630043100000|2021-08-27 05:45:00|9382.4|9367.4|9376.4|9361.4|9382.5|9367.5|9375.2|9355.2|4
1630043400000|2021-08-27 05:50:00|9376.3|9361.3|9376.5|9361.5|9381.4|9362.5|9376.3|9356|1
1630043700000|2021-08-27 05:55:00|9376.2|9361.2|9376|9361|9380.5|9361.5|9374.2|9353.7|1
1630044000000|2021-08-27 06:00:00|9376.5|9361.5|9380|9365|9382|9367|9376.5|9361.5|4
1630044300000|2021-08-27 06:05:00|9379.5|9364.5|9388.5|9373.5|9388.5|9373.5|9379|9364|2
1630044600000|2021-08-27 06:10:00|9388.8|9373.8|9394.5|9379.5|9396.5|9381.5|9386|9371|15
1630044900000|2021-08-27 06:15:00|9396|9381|9385|9370|9397|9382|9382|9367|15
1630045200000|2021-08-27 06:20:00|9384.7|9369.7|9378|9363|9385|9370|9377|9362|32
1630045500000|2021-08-27 06:25:00|9377.3|9362.3|9380.3|9365.3|9385.5|9370.5|9372.5|9357.5|37
1630045800000|2021-08-27 06:30:00|9380.5|9365.5|9382.5|9367.5|9388.5|9373.5|9380.5|9365.5|1
1630046100000|2021-08-27 06:35:00|9383.2|9368.2|9384|9369|9386.5|9371.5|9381.5|9366.5|1
1630046400000|2021-08-27 06:40:00|9386.5|9371.5|9385|9370|9389.5|9374.5|9381.5|9366.5|21
1630046700000|2021-08-27 06:45:00|9384.7|9369.7|9386.5|9371.5|9392.5|9377.5|9382.5|9367.5|33
1630047000000|2021-08-27 06:50:00|9386.3|9371.3|9379|9364|9387|9372|9378|9363|5
1630047300000|2021-08-27 06:55:00|9379.3|9364.3|9380.5|9365.5|9385|9366.2|9371.5|9356.5|47
1630047600000|2021-08-27 07:00:00|9380.7|9365.7|9365.2|9350.2|9382|9367|9365.2|9350.2|10
1630047900000|2021-08-27 07:05:00|9364.7|9349.7|9362.2|9347.2|9367.5|9352.5|9361.7|9346.7|14
1630048200000|2021-08-27 07:10:00|9361.7|9346.7|9361.1|9346.1|9362.2|9347.2|9358.7|9343.7|16
1630048500000|2021-08-27 07:15:00|9360.1|9345.1|9365.1|9350.1|9365.5|9350.5|9360.1|9345.1|1
1630048800000|2021-08-27 07:20:00|9365.5|9350.5|9367.6|9352.6|9367.6|9352.6|9365.5|9350.5|6
1630049100000|2021-08-27 07:25:00|9368.6|9353.6|9380.6|9365.6|9383.1|9368.1|9368.6|9353.6|65
1630049400000|2021-08-27 07:30:00|9380.1|9365.1|9385.3|9370.3|9385.3|9370.3|9376.6|9361.6|1
1630049700000|2021-08-27 07:35:00|9383.8|9368.8|9379.1|9364.1|9385.8|9370.8|9378.8|9363.8|4
1630050000000|2021-08-27 07:40:00|9379.5|9364.5|9379.5|9364.5|9382|9367|9378.5|9363.5|3
1630050600000|2021-08-27 07:50:00|9378.1|9363.1|9375.3|9360.3|9378.6|9363.6|9373.1|9358.1|5
1630050900000|2021-08-27 07:55:00|9376.3|9361.3|9378.5|9363.5|9382|9367|9375.8|9360.8|6
1630051200000|2021-08-27 08:00:00|9379.5|9364.5|9378.8|9363.8|9379.5|9364.5|9375.8|9360.8|2
1630051500000|2021-08-27 08:05:00|9379.3|9364.3|9372.1|9357.1|9382|9367|9370.3|9355.3|7
1630051800000|2021-08-27 08:10:00|9372.6|9357.6|9377.6|9362.6|9378.8|9363.8|9371.6|9356.6|8
1630052100000|2021-08-27 08:15:00|9377.1|9362.1|9375.8|9360.8|9380.3|9365.3|9373.6|9358.6|11
1630052400000|2021-08-27 08:20:00|9376.1|9361.1|9376.3|9361.3|9376.8|9361.8|9376.1|9361.1|2
1630052700000|2021-08-27 08:25:00|9376.1|9361.1|9370.6|9355.6|9376.1|9361.1|9370.6|9355.6|9
1630053000000|2021-08-27 08:30:00|9367.1|9352.1|9368|9353|9368|9353|9365.6|9350.6|55
1630053300000|2021-08-27 08:35:00|9367.6|9352.6|9366.6|9351.6|9368.4|9353.4|9364.9|9349.9|3
1630053600000|2021-08-27 08:40:00|9369.9|9354.9|9371.3|9356.3|9372.8|9357.8|9369.9|9354.9|5
1630053900000|2021-08-27 08:45:00|9371.8|9356.8|9371.8|9356.8|9372.8|9357.8|9369.8|9354.8|4
1630054200000|2021-08-27 08:50:00|9371.1|9356.1|9369.8|9354.8|9371.3|9356.3|9369.8|9354.8|0
1630054500000|2021-08-27 08:55:00|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9369.8|9354.8|0
1630054800000|2021-08-27 09:00:00|9371.6|9356.6|9380.8|9365.8|9383.3|9368.3|9371.6|9356.6|21
1630055100000|2021-08-27 09:05:00|9381.1|9366.1|9382.3|9367.3|9386.3|9371.3|9379.8|9364.8|10
1630055400000|2021-08-27 09:10:00|9381.8|9366.8|9380.3|9365.3|9381.8|9366.8|9379.8|9364.8|0
1630055700000|2021-08-27 09:15:00|9380.8|9365.8|9389.8|9374.8|9389.8|9374.8|9380.8|9365.8|8
1630056000000|2021-08-27 09:20:00|9391.8|9376.8|9391.6|9376.6|9392.6|9377.6|9390.6|9375.6|4
1630056300000|2021-08-27 09:25:00|9390.9|9375.9|9386.4|9371.4|9390.9|9375.9|9386.4|9371.4|8
1630056600000|2021-08-27 09:30:00|9387.1|9372.1|9389.9|9374.9|9391.4|9376.4|9387.1|9372.1|4
1630056900000|2021-08-27 09:35:00|9388.4|9373.4|9387.9|9372.9|9389.4|9374.4|9385.4|9370.4|4
1630057200000|2021-08-27 09:40:00|9387.3|9372.3|9396.4|9381.4|9396.4|9381.4|9386.9|9371.9|29
1630057500000|2021-08-27 09:45:00|9396.1|9381.1|9406.4|9391.4|9408.9|9393.9|9394.9|9379.9|32
1630057800000|2021-08-27 09:50:00|9408.1|9393.1|9401.4|9386.4|9408.1|9393.1|9401.4|9386.4|2
1630058100000|2021-08-27 09:55:00|9402.6|9387.6|9406.4|9391.4|9406.4|9391.4|9402.6|9387.6|2
1630058400000|2021-08-27 10:00:00|9407.4|9392.4|9409.9|9394.9|9411.9|9396.9|9405.6|9390.6|10
1630058700000|2021-08-27 10:05:00|9410.4|9395.4|9406.4|9391.4|9411.4|9396.4|9406.4|9391.4|6
1630059000000|2021-08-27 10:10:00|9405.9|9390.9|9404.9|9389.9|9408.4|9393.4|9404.9|9389.9|7
1630059300000|2021-08-27 10:15:00|9405.4|9390.4|9409.9|9394.9|9409.9|9394.9|9405.4|9390.4|2
1630059600000|2021-08-27 10:20:00|9410.4|9395.4|9418.6|9403.6|9418.6|9403.6|9410.4|9395.4|34
1630059900000|2021-08-27 10:25:00|9417.7|9402.7|9412.4|9397.4|9417.7|9402.7|9412.4|9397.4|6
1630060200000|2021-08-27 10:30:00|9411.2|9396.2|9410.4|9395.4|9411.2|9396.2|9408.9|9393.9|2
1630060800000|2021-08-27 10:40:00|9410.1|9395.1|9410.9|9395.9|9410.9|9395.9|9410.1|9395.1|0
1630061100000|2021-08-27 10:45:00|9412.2|9397.2|9413.6|9398.6|9413.6|9398.6|9412.2|9397.2|1
1630061400000|2021-08-27 10:50:00|9413.2|9398.2|9414.2|9399.2|9414.2|9399.2|9411.9|9396.9|3
1630061700000|2021-08-27 10:55:00|9414.4|9399.4|9415.4|9400.4|9415.4|9400.4|9414.4|9399.4|5
1630062000000|2021-08-27 11:00:00|9417.4|9402.4|9419.5|9404.5|9421.7|9406.7|9417.4|9402.4|26
1630062300000|2021-08-27 11:05:00|9419|9404|9420.4|9405.4|9421.2|9406.2|9418.7|9403.7|11
1630062600000|2021-08-27 11:10:00|9416.9|9401.9|9407.2|9392.2|9416.9|9401.9|9407.2|9392.2|2
1630062900000|2021-08-27 11:15:00|9406.7|9391.7|9409.7|9394.7|9409.7|9394.7|9402.7|9387.7|17
1630063200000|2021-08-27 11:20:00|9410.7|9395.7|9418.5|9403.5|9419|9404|9410.7|9395.7|46
1630063500000|2021-08-27 11:25:00|9419|9404|9428.5|9413.5|9429.4|9414.4|9418.5|9403.5|35
1630063800000|2021-08-27 11:30:00|9428.9|9413.9|9426.5|9411.5|9429.9|9414.9|9426.5|9411.5|18
1630064100000|2021-08-27 11:35:00|9426.4|9411.4|9423.7|9408.7|9427.2|9412.2|9423.2|9408.2|19
1630064400000|2021-08-27 11:40:00|9424.7|9409.7|9414|9399|9424.7|9409.7|9414|9399|8
1630064700000|2021-08-27 11:45:00|9415.4|9400.4|9413|9398|9417.4|9402.4|9413|9398|5
1630065000000|2021-08-27 11:50:00|9413.7|9398.7|9426.7|9411.7|9428.2|9413.2|9413|9398|57
1630065300000|2021-08-27 11:55:00|9427|9412|9428|9413|9429.5|9414.5|9426.5|9411.5|17
1630065600000|2021-08-27 12:00:00|9427.3|9412.3|9400.5|9385.5|9427.3|9412.3|9399.7|9384.7|47
1630065900000|2021-08-27 12:05:00|9400.7|9385.7|9409|9394|9414.5|9399.5|9400.7|9385.7|27
1630066200000|2021-08-27 12:10:00|9410|9395|9411.2|9396.2|9422.9|9407.9|9405.5|9390.5|22
1630066500000|2021-08-27 12:15:00|9410.8|9395.8|9412.7|9397.7|9419|9404|9406.4|9391.4|27
1630066800000|2021-08-27 12:20:00|9412.2|9397.2|9428.2|9413.2|9428.7|9413.7|9412|9397|78
1630067100000|2021-08-27 12:25:00|9427.8|9412.8|9436.5|9421.5|9439.3|9424.3|9424|9409|104
1630067400000|2021-08-27 12:30:00|9436.8|9421.8|9443.2|9428.2|9448.8|9433.8|9436.5|9421.5|89
1630067700000|2021-08-27 12:35:00|9442.3|9427.3|9438.7|9423.7|9446.7|9431.7|9436.7|9421.7|56
1630068000000|2021-08-27 12:40:00|9437.7|9422.7|9441.8|9426.8|9443.2|9428.2|9435.2|9420.2|21
1630068300000|2021-08-27 12:45:00|9442|9427|9432.2|9417.2|9442|9427|9427.3|9412.3|32
1630068600000|2021-08-27 12:50:00|9433.7|9418.7|9424.8|9409.8|9436.2|9421.2|9424.8|9409.8|28
1630068900000|2021-08-27 12:55:00|9425|9410|9426.5|9411.5|9433|9418|9422.5|9407.5|28
1630069200000|2021-08-27 13:00:00|9426.8|9411.8|9419.6|9404.6|9429.2|9414.2|9416.6|9401.6|30
1630069500000|2021-08-27 13:05:00|9420|9405|9416.8|9401.8|9423.1|9408.1|9408.6|9393.6|71
1630069800000|2021-08-27 13:10:00|9416.6|9401.6|9415.6|9400.6|9416.8|9401.8|9409.8|9394.8|100
1630070100000|2021-08-27 13:15:00|9416|9401|9409.1|9394.1|9416|9401|9408.6|9393.6|28
1630070400000|2021-08-27 13:20:00|9408.8|9393.8|9397.8|9382.8|9408.8|9393.8|9393.6|9378.6|90
1630070700000|2021-08-27 13:25:00|9398.1|9383.1|9396.8|9381.8|9399.1|9384.1|9392.1|9377.1|24
1630071000000|2021-08-27 13:30:00|9396.5|9381.5|9379.8|9364.8|9405.8|9390.8|9379.8|9364.8|233
1630071300000|2021-08-27 13:35:00|9378.6|9363.6|9387|9372|9387.5|9372.5|9370|9355|144
1630071600000|2021-08-27 13:40:00|9387.5|9372.5|9389.5|9374.5|9394.6|9379.6|9380.3|9365.3|124
1630071900000|2021-08-27 13:45:00|9389.1|9374.1|9392.1|9377.1|9399.6|9384.6|9385.3|9370.3|74
1630072200000|2021-08-27 13:50:00|9392.5|9377.5|9384.3|9369.3|9394.1|9379.1|9383.8|9368.8|63
1630072500000|2021-08-27 13:55:00|9384.8|9369.8|9385.3|9370.3|9389.3|9374.3|9381.5|9366.5|86
1630072800000|2021-08-27 14:00:00|9385|9370|9397.6|9382.6|9409.6|9394.6|9381.3|9366.3|292
1630073100000|2021-08-27 14:05:00|9397.3|9382.3|9403.3|9388.3|9409|9394|9397.3|9382.3|76
1630073400000|2021-08-27 14:10:00|9403.8|9388.8|9413.5|9398.5|9417.8|9402.8|9403.8|9388.8|81
1630073700000|2021-08-27 14:15:00|9414.3|9399.3|9418.6|9403.6|9420.4|9405.4|9412.6|9397.6|118
1630074000000|2021-08-27 14:20:00|9417.8|9402.8|9412.9|9397.9|9423.6|9408.6|9411.6|9396.6|159
1630074300000|2021-08-27 14:25:00|9412.6|9397.6|9402|9387|9417.9|9402.9|9401.1|9386.1|159
1630074600000|2021-08-27 14:30:00|9401.1|9386.1|9405.3|9390.3|9414.8|9399.8|9398.4|9383.4|291
1630074900000|2021-08-27 14:35:00|9404.9|9389.9|9392.8|9377.8|9404.9|9389.9|9390.9|9375.9|106
1630075200000|2021-08-27 14:40:00|9392.9|9377.9|9393.6|9378.6|9399.1|9384.1|9390.1|9375.1|198
1630075500000|2021-08-27 14:45:00|9395.4|9380.4|9399.1|9384.1|9399.9|9384.9|9393.6|9378.6|112
1630075800000|2021-08-27 14:50:00|9396.1|9381.1|9398.1|9383.1|9398.6|9383.6|9390.9|9375.9|114
1630076100000|2021-08-27 14:55:00|9398.3|9383.3|9387.8|9372.8|9398.3|9383.3|9387.8|9372.8|121
1630076400000|2021-08-27 15:00:00|9387.4|9372.4|9385.9|9370.9|9391.3|9376.3|9385.9|9370.9|126
1630076700000|2021-08-27 15:05:00|9386.4|9371.4|9386.8|9371.8|9388.8|9373.8|9385.9|9370.9|122
1630077000000|2021-08-27 15:10:00|9386.4|9371.4|9382.3|9367.3|9386.9|9371.9|9380.8|9365.8|143
1630077300000|2021-08-27 15:15:00|9383.6|9368.6|9400.2|9385.2|9400.2|9385.2|9383.6|9368.6|45
1630077600000|2021-08-27 15:20:00|9399.9|9384.9|9409.3|9394.3|9411.3|9396.3|9398.6|9383.6|82
1630077900000|2021-08-27 15:25:00|9409.6|9394.6|9405.1|9390.1|9409.8|9394.8|9402.4|9387.4|43
1630078200000|2021-08-27 15:30:00|9404.9|9389.9|9410.4|9395.4|9412.4|9397.4|9404.9|9389.9|31
1630078500000|2021-08-27 15:35:00|9411.4|9396.4|9422.2|9407.2|9422.2|9407.2|9411.4|9396.4|39
1630078800000|2021-08-27 15:40:00|9421.7|9406.7|9427.6|9412.6|9427.6|9412.6|9415.2|9400.2|111
1630079100000|2021-08-27 15:45:00|9427.1|9412.1|9424.4|9409.4|9427.6|9412.6|9419.7|9404.7|208
1630079400000|2021-08-27 15:50:00|9424.5|9409.5|9424.5|9409.5|9429.2|9414.2|9420.4|9405.4|40
1630079700000|2021-08-27 15:55:00|9425.2|9410.2|9433.9|9418.9|9434.7|9419.7|9420.2|9405.2|98
1630080000000|2021-08-27 16:00:00|9435|9420|9427.4|9412.4|9435.5|9420.5|9424.9|9409.9|80
1630080300000|2021-08-27 16:05:00|9427|9412|9427.7|9412.7|9429.4|9414.4|9422.5|9407.5|59
1630080600000|2021-08-27 16:10:00|9428.4|9413.4|9432.2|9417.2|9432.9|9417.9|9422.2|9407.2|89
1630080900000|2021-08-27 16:15:00|9432|9417|9430.7|9415.7|9433.9|9418.9|9428.2|9413.2|38
1630081200000|2021-08-27 16:20:00|9431.7|9416.7|9436.4|9421.4|9436.4|9421.4|9431.2|9416.2|45
1630081500000|2021-08-27 16:25:00|9436|9421|9435.7|9420.7|9438.5|9423.5|9431|9416|137
1630081800000|2021-08-27 16:30:00|9435.5|9420.5|9439.3|9424.3|9445.3|9430.3|9432.2|9417.2|262
1630082100000|2021-08-27 16:35:00|9438.8|9423.8|9442.8|9427.8|9446.7|9431.7|9438.8|9423.8|81
1630082400000|2021-08-27 16:40:00|9442.7|9427.7|9449|9434|9456.8|9441.8|9441.3|9426.3|205
1630082700000|2021-08-27 16:45:00|9448.8|9433.8|9447.2|9432.2|9457.3|9442.3|9446.2|9431.2|57
1630083000000|2021-08-27 16:50:00|9448|9433|9452.8|9437.8|9453|9438|9446.7|9431.7|54
1630083300000|2021-08-27 16:55:00|9453.3|9438.3|9444.2|9429.2|9453.5|9438.5|9442.3|9427.3|53
1630083600000|2021-08-27 17:00:00|9443.5|9428.5|9434.5|9419.5|9443.5|9428.5|9434.3|9419.3|30
1630083900000|2021-08-27 17:05:00|9433.9|9418.9|9435.3|9420.3|9439.8|9424.8|9429|9414|68
1630084200000|2021-08-27 17:10:00|9435.5|9420.5|9446.3|9431.3|9446.3|9431.3|9435.3|9420.3|41
1630084500000|2021-08-27 17:15:00|9446.5|9431.5|9454.3|9439.3|9454.5|9439.5|9445|9430|90
1630084800000|2021-08-27 17:20:00|9454.7|9439.7|9459|9444|9460|9445|9450.8|9435.8|105
1630085100000|2021-08-27 17:25:00|9458.7|9443.7|9458.7|9443.7|9459.3|9444.3|9454|9439|61
1630085400000|2021-08-27 17:30:00|9458.5|9443.5|9466.8|9451.8|9468.6|9453.6|9457.8|9442.8|139
1630085700000|2021-08-27 17:35:00|9467.3|9452.3|9465|9450|9467.5|9452.5|9461.3|9446.3|32
1630086000000|2021-08-27 17:40:00|9464.5|9449.5|9467.1|9452.1|9470.5|9455.5|9463.5|9448.5|56
1630086300000|2021-08-27 17:45:00|9467|9452|9459.5|9444.5|9467.5|9452.5|9459.1|9444.1|79
1630086600000|2021-08-27 17:50:00|9459.8|9444.8|9458.8|9443.8|9461.5|9446.5|9455.8|9440.8|47
1630086900000|2021-08-27 17:55:00|9459.1|9444.1|9452|9437|9459.3|9444.3|9450.6|9435.6|41
1630087200000|2021-08-27 18:00:00|9452.3|9437.3|9452|9437|9453|9438|9448|9433|37
1630087500000|2021-08-27 18:05:00|9451.6|9436.6|9452.5|9437.5|9452.5|9437.5|9449.5|9434.5|89
1630087800000|2021-08-27 18:10:00|9453|9438|9461.5|9446.5|9465.3|9450.3|9450.2|9435.2|627
1630088100000|2021-08-27 18:15:00|9461.2|9446.2|9453.7|9438.7|9461.2|9446.2|9451.7|9436.7|177
1630285200000|2021-08-30 01:00:00|9452.3|9437.3|9457.9|9442.9|9464.1|9449.1|9440.4|9421.2|171
1630285500000|2021-08-30 01:05:00|9457.4|9442.4|9459.9|9444.9|9463.8|9448.8|9456.7|9441.7|33
1630285800000|2021-08-30 01:10:00|9459.3|9444.3|9458.7|9443.7|9459.3|9444.3|9458.4|9443.4|5
1630286100000|2021-08-30 01:15:00|9458.4|9443.4|9452.8|9437.8|9459.1|9444.1|9448.4|9433.4|7
1630286400000|2021-08-30 01:20:00|9455.4|9440.4|9456.3|9441.3|9456.6|9441.6|9455.4|9440.4|12
1630286700000|2021-08-30 01:25:00|9457.6|9442.6|9457.1|9442.1|9457.6|9442.6|9456.5|9441.5|4
1630287000000|2021-08-30 01:30:00|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.1|9442.1|0
1630287300000|2021-08-30 01:35:00|9457.1|9442.1|9451.6|9436.6|9457.6|9442.6|9451.1|9436.1|4
1630287600000|2021-08-30 01:40:00|9451.3|9436.3|9440.1|9425.1|9451.3|9436.3|9439.4|9424.4|17
1630287900000|2021-08-30 01:45:00|9440.6|9425.6|9448.6|9433.6|9448.6|9433.6|9440.6|9425.6|5
1630288200000|2021-08-30 01:50:00|9451.1|9436.1|9453.1|9438.1|9453.4|9438.4|9451.1|9436.1|1
1630288500000|2021-08-30 01:55:00|9453.3|9438.3|9449.7|9434.7|9453.3|9438.3|9449.7|9434.7|14
1630288800000|2021-08-30 02:00:00|9450.1|9435.1|9450.1|9435.1|9450.4|9435.4|9449.2|9434.2|3
1630289100000|2021-08-30 02:05:00|9450|9435|9446.2|9431.2|9450|9435|9445.7|9430.7|13
1630289400000|2021-08-30 02:10:00|9442.8|9427.8|9446.5|9431.5|9446.9|9431.9|9439.5|9424.5|12
1630289700000|2021-08-30 02:15:00|9446.7|9431.7|9445.4|9430.4|9448.7|9433.7|9444.1|9429.1|7
1630290000000|2021-08-30 02:20:00|9445.6|9430.6|9449.1|9434.1|9449.1|9434.1|9445.1|9430.1|0
1630290300000|2021-08-30 02:25:00|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.1|9434.1|0
1630290600000|2021-08-30 02:30:00|9448.3|9433.3|9438.4|9423.4|9448.3|9433.3|9438.4|9423.4|8
1630290900000|2021-08-30 02:35:00|9438.1|9423.1|9417.6|9402.6|9438.1|9423.1|9413.4|9398.4|79
1630291200000|2021-08-30 02:40:00|9423.6|9408.6|9413.2|9398.2|9430.1|9409.1|9413|9398|13
1630291500000|2021-08-30 02:45:00|9412.5|9397.5|9422.7|9407.7|9422.7|9407.7|9411.2|9396.2|9
1630291800000|2021-08-30 02:50:00|9423.7|9408.7|9418.4|9403.4|9426.4|9411.4|9417.7|9402.7|8
1630292100000|2021-08-30 02:55:00|9418.2|9403.2|9407|9392|9418.2|9403.2|9407|9392|10
1630292400000|2021-08-30 03:00:00|9407.4|9392.4|9391|9376|9408.3|9393.3|9390.8|9375.8|20
1630292700000|2021-08-30 03:05:00|9390.6|9375.6|9397.5|9382.5|9399.6|9384.6|9390.3|9374.1|9
1630293000000|2021-08-30 03:10:00|9395|9380|9384.1|9369.1|9395|9380|9384.1|9369.1|73
1630293300000|2021-08-30 03:15:00|9383.9|9368.9|9390|9375|9390|9375|9380.9|9365.9|122
1630293600000|2021-08-30 03:20:00|9389.8|9374.8|9393.8|9378.8|9395.3|9380.3|9387.3|9372.3|22
1630293900000|2021-08-30 03:25:00|9393.5|9378.5|9384.2|9369.2|9393.5|9378.5|9382.2|9367.2|41
1630294200000|2021-08-30 03:30:00|9384.9|9369.9|9394.9|9379.9|9394.9|9379.9|9384.9|9369.9|40
1630294500000|2021-08-30 03:35:00|9395.4|9380.4|9395.2|9380.2|9400.4|9385.4|9388.9|9373.9|20
1630294800000|2021-08-30 03:40:00|9394.7|9379.7|9382.3|9367.3|9394.7|9379.7|9380.9|9365.9|28
1630295100000|2021-08-30 03:45:00|9382.8|9367.8|9380.2|9365.2|9382.8|9367.8|9380.2|9365.2|23
1630295400000|2021-08-30 03:50:00|9380.6|9365.6|9382.1|9367.1|9384.5|9369.5|9380.6|9365.6|25
1630295700000|2021-08-30 03:55:00|9381.2|9366.2|9378.4|9363.4|9381.2|9366.2|9378.4|9363.4|19
1630296000000|2021-08-30 04:00:00|||||||||25
1630296300000|2021-08-30 04:05:00|9378.1|9363.1|9377.3|9362.3|9378.1|9363.1|9376.8|9361.8|84
1630296600000|2021-08-30 04:10:00|9377.6|9362.6|9387.3|9372.3|9387.3|9372.3|9377.6|9362.6|28
1630296900000|2021-08-30 04:15:00|9387|9372|9380.1|9365.1|9387|9372|9378.6|9363.6|9
1630297200000|2021-08-30 04:20:00|9379.8|9364.8|9377.3|9362.3|9379.8|9364.8|9377.3|9362.3|21
1630297500000|2021-08-30 04:25:00|9377.2|9362.2|9376.9|9361.9|9377.8|9362.8|9376.9|9361.9|47
1630300500000|2021-08-30 05:15:00|9402.7|9387.7|9408.9|9393.9|9408.9|9393.9|9401.4|9386.4|2
1630300800000|2021-08-30 05:20:00|9410.4|9395.4|9415.4|9400.4|9417.4|9402.4|9410.4|9395.4|7
1630301100000|2021-08-30 05:25:00|9416.3|9401.3|9422.9|9407.9|9422.9|9407.9|9416.3|9401.3|1
1630301400000|2021-08-30 05:30:00|9423.2|9408.2|9423.5|9408.5|9425|9410|9423.2|9408.2|3
1630301700000|2021-08-30 05:35:00|9423.3|9408.3|9406.7|9391.7|9423.3|9408.3|9406.7|9388.9|15
1630302000000|2021-08-30 05:40:00|9406.9|9391.9|9406.4|9391.4|9408.4|9393.4|9403.9|9388.9|1
1630302600000|2021-08-30 05:50:00|9406.9|9391.9|9404.4|9389.4|9406.9|9391.9|9404.4|9389.4|6
1630302900000|2021-08-30 05:55:00|9400|9385|9409.2|9394.2|9415.5|9394.6|9399|9384|2
1630303200000|2021-08-30 06:00:00|9406.9|9391.9|9408.4|9393.4|9409.7|9394.7|9404.9|9389.9|1
1630303500000|2021-08-30 06:05:00|9408|9393|9413|9398|9414.1|9399.1|9405.3|9390.3|18
1630303800000|2021-08-30 06:10:00|9413.3|9398.3|9401.5|9386.5|9415|9400|9398.7|9383.7|20
1630304100000|2021-08-30 06:15:00|9404.8|9389.8|9405.3|9390.3|9408.8|9393.8|9398.9|9383.9|7
1630304400000|2021-08-30 06:20:00|9406.3|9391.3|9402|9387|9407.8|9392.8|9400.2|9385.2|12
1630304700000|2021-08-30 06:25:00|9402.3|9387.3|9404.3|9389.3|9410|9395|9402.3|9387.3|5
1630305000000|2021-08-30 06:30:00|9404.8|9389.8|9415.4|9400.4|9415.9|9400.9|9404.3|9389.3|6
1630305300000|2021-08-30 06:35:00|9415.9|9400.9|9400.2|9385.2|9421.8|9406.8|9400.2|9385.2|11
1630305600000|2021-08-30 06:40:00|9398.9|9383.9|9398.5|9383.5|9398.9|9383.9|9393.7|9378.7|49
1630305900000|2021-08-30 06:45:00|9397.9|9382.9|9397.7|9382.7|9399.5|9384.5|9390.5|9375.5|22
1630306200000|2021-08-30 06:50:00|9397.5|9382.5|9390.5|9375.5|9399|9384|9389.5|9374.5|42
1630306500000|2021-08-30 06:55:00|9391|9376|9389.2|9374.2|9395.1|9380.1|9389.1|9374.1|25
1630306800000|2021-08-30 07:00:00|9388.6|9373.6|9382.5|9367.5|9388.6|9373.6|9377.3|9362.3|33
1630307100000|2021-08-30 07:05:00|9383.5|9368.5|9377.5|9362.5|9383.5|9368.5|9377.5|9362.5|15
1630307400000|2021-08-30 07:10:00|9375.7|9360.7|9367.7|9352.7|9376.5|9361.5|9366.4|9351.4|110
1630307700000|2021-08-30 07:15:00|9367.4|9352.4|9366.2|9351.2|9367.4|9352.4|9366.2|9351.2|44
1630308000000|2021-08-30 07:20:00|9366.5|9351.5|9364.7|9349.7|9370.5|9355.5|9364.7|9349.7|33
1630308300000|2021-08-30 07:25:00|9365|9350|9359.2|9344.2|9365.2|9350.2|9358.7|9343.7|66
1630308600000|2021-08-30 07:30:00|9359.7|9344.7|9370.8|9355.8|9370.8|9355.8|9359.7|9344.7|27
1630308900000|2021-08-30 07:35:00|9370.2|9355.2|9361|9346|9370.2|9355.2|9359|9344|32
1630309200000|2021-08-30 07:40:00|9362|9347|9359.8|9344.8|9366.5|9351.5|9359.8|9344.8|23
1630309500000|2021-08-30 07:45:00|9359.3|9344.3|9355.3|9340.3|9359.3|9344.3|9352.8|9337.8|57
1630309800000|2021-08-30 07:50:00|9358.8|9343.8|9367.8|9352.8|9367.8|9352.8|9358.8|9343.8|5
1630310100000|2021-08-30 07:55:00|9366.8|9351.8|9366.8|9351.8|9367|9352|9364.3|9349.3|4
1630310400000|2021-08-30 08:00:00|9365.8|9350.8|9356.8|9341.8|9365.8|9350.8|9356.8|9341.8|7
1630310700000|2021-08-30 08:05:00|9357.5|9342.5|9363.8|9348.8|9365.8|9350.8|9357.5|9342.5|16
1630311000000|2021-08-30 08:10:00|9366.3|9351.3|9375.3|9360.3|9376.1|9361.1|9364.3|9349.3|56
1630311300000|2021-08-30 08:15:00|9376.1|9361.1|9387.4|9372.4|9403|9384.5|9376.1|9361.1|54
1630311600000|2021-08-30 08:20:00|9387.8|9372.8|9390.8|9375.8|9396.8|9379.8|9387.6|9371.8|20
1630311900000|2021-08-30 08:25:00|9390.1|9375.1|9388.3|9373.3|9395.5|9380.5|9386.2|9366|7
1630312200000|2021-08-30 08:30:00|9389.3|9374.3|9388.8|9373.8|9389.3|9374.3|9388.8|9373.8|4
1630312500000|2021-08-30 08:35:00|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630312800000|2021-08-30 08:40:00|9387.8|9372.8|9386.8|9371.8|9387.8|9372.8|9385.1|9370.1|2
1630313100000|2021-08-30 08:45:00|9385.6|9370.6|9387.6|9372.6|9389.3|9374.3|9384.8|9369.8|12
1630313400000|2021-08-30 08:50:00|9387.8|9372.8|9384.3|9369.3|9390.1|9375.1|9380.8|9365.8|34
1630313700000|2021-08-30 08:55:00|9384.8|9369.8|9388.8|9373.8|9390.3|9375.3|9384.8|9369.8|0
1630314000000|2021-08-30 09:00:00|9389.3|9374.3|9387.3|9372.3|9390.3|9375.3|9383.8|9368.8|8
1630314300000|2021-08-30 09:05:00|9387.8|9372.8|9389.3|9374.3|9390.3|9375.3|9386.8|9371.8|0
1630314600000|2021-08-30 09:10:00|9389.8|9374.8|9383.8|9368.8|9390.6|9375.6|9383.8|9368.8|8
1630314900000|2021-08-30 09:15:00|9381.9|9366.9|9380.8|9365.8|9386.7|9371.7|9379.8|9364.8|14
1630315200000|2021-08-30 09:20:00|9380.6|9365.6|9375.8|9360.8|9381.3|9366.3|9375.3|9360.3|2
1630315500000|2021-08-30 09:25:00|9376.3|9361.3|9381.8|9366.8|9381.8|9366.8|9376.3|9361.3|1
1630315800000|2021-08-30 09:30:00|9379.3|9364.3|9385.7|9370.7|9386.2|9371.2|9379.3|9364.3|6
1630316100000|2021-08-30 09:35:00|9386.3|9371.3|9386|9371|9389.4|9374.4|9383.9|9368.9|5
1630316400000|2021-08-30 09:40:00|9385.7|9370.7|9384.6|9369.6|9385.7|9370.7|9384.6|9369.6|1
1630316700000|2021-08-30 09:45:00|9385.1|9370.1|9381.2|9366.2|9386.2|9371.2|9380.2|9365.2|22
1630317000000|2021-08-30 09:50:00|9381.7|9366.7|9385.2|9370.2|9385.2|9370.2|9381.7|9366.7|5
1630317300000|2021-08-30 09:55:00|9385.6|9370.6|9382.6|9367.6|9386.2|9371.2|9380.7|9365.7|12
1630317600000|2021-08-30 10:00:00|9382.2|9367.2|9384.7|9369.7|9384.7|9369.7|9381.2|9366.2|0
1630317900000|2021-08-30 10:05:00|9385.2|9370.2|9383.2|9368.2|9385.2|9370.2|9383.2|9368.2|4
1630318200000|2021-08-30 10:10:00|9382.9|9367.9|9384.2|9369.2|9385.2|9370.2|9382.4|9367.4|27
1630318500000|2021-08-30 10:15:00|9385.2|9370.2|9382.7|9367.7|9385.2|9370.2|9382.2|9367.2|5
1630318800000|2021-08-30 10:20:00|9383.2|9368.2|9382.2|9367.2|9383.2|9368.2|9382.2|9367.2|5
1630319100000|2021-08-30 10:25:00|9382.7|9367.7|9383.2|9368.2|9383.2|9368.2|9382.2|9367.2|13
1630319400000|2021-08-30 10:30:00|9380.7|9365.7|9374.2|9359.2|9380.7|9365.7|9372.2|9357.2|16
1630319700000|2021-08-30 10:35:00|9375.3|9360.3|9376.7|9361.7|9377.7|9362.7|9374.2|9359.2|4
1630320000000|2021-08-30 10:40:00|9377.7|9362.7|9384.7|9369.7|9384.7|9369.7|9377.7|9362.7|8
1630320300000|2021-08-30 10:45:00|9386.7|9371.7|9387.2|9372.2|9388.2|9373.2|9383.7|9368.7|8
1630320600000|2021-08-30 10:50:00|9384.2|9369.2|9395.2|9380.2|9397.4|9382.4|9383.7|9368.7|17
1630320900000|2021-08-30 10:55:00|9393.7|9378.7|9395.2|9380.2|9396.2|9381.2|9393.7|9378.7|1
1630321200000|2021-08-30 11:00:00|9395.5|9380.5|9398.9|9383.9|9403|9388|9395.5|9380.5|7
1630321500000|2021-08-30 11:05:00|9399.8|9384.8|9395.9|9380.9|9400.4|9385.4|9395.9|9380.9|2
1630321800000|2021-08-30 11:10:00|9396.9|9381.9|9399.7|9384.7|9401.4|9386.4|9396.9|9381.9|9
1630322100000|2021-08-30 11:15:00|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1630322400000|2021-08-30 11:20:00|9400.5|9385.5|9400.7|9385.7|9400.7|9385.7|9400.5|9385.5|0
1630322700000|2021-08-30 11:25:00|9401|9386|9403.2|9388.2|9403.2|9388.2|9401|9386|0
1630323000000|2021-08-30 11:30:00|9404.1|9389.1|9401.9|9386.9|9412.2|9397.2|9400.7|9385.7|9
1630323300000|2021-08-30 11:35:00|9401.7|9386.7|9399.7|9384.7|9403.2|9388.2|9398.7|9383.7|5
1630323600000|2021-08-30 11:40:00|9400.2|9385.2|9403.7|9388.7|9403.7|9388.7|9400.2|9385.2|2
1630323900000|2021-08-30 11:45:00|9404.3|9389.3|9406.5|9391.5|9409.2|9394.2|9404.3|9389.3|25
1630324200000|2021-08-30 11:50:00|9406|9391|9406|9391|9406|9391|9406|9391|0
1630324500000|2021-08-30 11:55:00|9406.5|9391.5|9410.2|9395.2|9410.2|9395.2|9406.5|9391.5|14
1630324800000|2021-08-30 12:00:00|9414.8|9399.8|9406.3|9391.3|9414.8|9399.8|9402.5|9387.5|57
1630325100000|2021-08-30 12:05:00|9406.7|9391.7|9434.2|9419.2|9439|9424|9406.7|9391.7|188
1630325400000|2021-08-30 12:10:00|9434.4|9419.4|9419.2|9404.2|9434.4|9419.4|9414.1|9399.1|61
1630325700000|2021-08-30 12:15:00|9419.8|9404.8|9430.9|9415.9|9430.9|9415.9|9416.2|9401.2|28
1630326000000|2021-08-30 12:20:00|9431.4|9416.4|9444.8|9429.8|9446.3|9431.3|9430.6|9415.6|83
1630326300000|2021-08-30 12:25:00|9445.3|9430.3|9444.3|9429.3|9447.5|9432.5|9442.6|9427.6|63
1630326600000|2021-08-30 12:30:00|9443.8|9428.8|9440.5|9425.5|9447.7|9432.7|9433.5|9418.5|61
1630326900000|2021-08-30 12:35:00|9439.9|9424.9|9428.7|9413.7|9440.4|9425.4|9427.5|9412.5|17
1630327200000|2021-08-30 12:40:00|9428.2|9413.2|9428.2|9413.2|9431.2|9416.2|9425.7|9410.7|17
1630327500000|2021-08-30 12:45:00|9427.8|9412.8|9434.2|9419.2|9439.2|9424.2|9426.2|9411.2|56
1630327800000|2021-08-30 12:50:00|9434.3|9419.3|9426.2|9411.2|9434.8|9419.8|9425.7|9410.7|9
1630328100000|2021-08-30 12:55:00|9427.4|9412.4|9427.2|9412.2|9437.5|9422.5|9427.2|9412.2|16
1630328400000|2021-08-30 13:00:00|9427.7|9412.7|9427|9412|9431.7|9416.7|9420.5|9405.5|53
1630328700000|2021-08-30 13:05:00|9427.2|9412.2|9423|9408|9431.7|9416.7|9422|9407|16
1630329000000|2021-08-30 13:10:00|9422.5|9407.5|9428.5|9413.5|9431.5|9416.5|9422.5|9407.5|21
1630329300000|2021-08-30 13:15:00|9427.9|9412.9|9423|9408|9429.2|9414.2|9423|9408|13
1630329600000|2021-08-30 13:20:00|9422.7|9407.7|9431|9416|9432.3|9417.3|9422|9407|15
1630329900000|2021-08-30 13:25:00|9431.2|9416.2|9431|9416|9432.5|9417.5|9427.5|9412.5|11
1630330200000|2021-08-30 13:30:00|9430.5|9415.5|9433.9|9418.9|9446.8|9431.8|9430.5|9415.5|50
1630330500000|2021-08-30 13:35:00|9435.2|9420.2|9434.1|9419.1|9444.4|9429.4|9427.6|9412.6|94
1630330800000|2021-08-30 13:40:00|9433.4|9418.4|9415.8|9400.8|9433.6|9418.6|9409.1|9394.1|128
1630331100000|2021-08-30 13:45:00|9414.8|9399.8|9404.8|9389.8|9414.8|9399.8|9387.8|9372.8|154
1630331400000|2021-08-30 13:50:00|9404.1|9389.1|9373.5|9358.5|9404.1|9389.1|9367.9|9352.9|181
1630331700000|2021-08-30 13:55:00|9373|9358|9361.4|9346.4|9373|9358|9360.5|9345.5|274
1630332000000|2021-08-30 14:00:00|9361.1|9346.1|9352|9337|9361.1|9346.1|9346.8|9331.8|349
1630332300000|2021-08-30 14:05:00|9351.7|9336.7|9351.4|9336.4|9356.9|9341.9|9348.7|9333.7|277
1630332600000|2021-08-30 14:10:00|9351.6|9336.6|9345.4|9330.4|9351.6|9336.6|9339.3|9324.3|183
1630332900000|2021-08-30 14:15:00|9345.6|9330.6|9324.3|9309.3|9349.1|9334.1|9322.5|9307.5|227
1630333200000|2021-08-30 14:20:00|9324.1|9309.1|9344.7|9329.7|9351.2|9336.2|9324.1|9309.1|173
1630333500000|2021-08-30 14:25:00|9347.2|9332.2|9361.4|9346.4|9361.4|9346.4|9342.2|9327.2|101
1630333800000|2021-08-30 14:30:00|9363.4|9348.4|9374.9|9359.9|9384.2|9369.2|9359|9344|161
1630334100000|2021-08-30 14:35:00|9375.2|9360.2|9378.2|9363.2|9382|9367|9370.6|9355.6|88
1630334400000|2021-08-30 14:40:00|9377.7|9362.7|9372.7|9357.7|9384.2|9369.2|9367.7|9352.7|68
1630334700000|2021-08-30 14:45:00|9376.6|9361.6|9397.6|9382.6|9405.8|9390.8|9374.7|9359.7|181
1630335000000|2021-08-30 14:50:00|9397.4|9382.4|9404.1|9389.1|9405.1|9390.1|9397.1|9382.1|50
1630335300000|2021-08-30 14:55:00|9404.3|9389.3|9392.4|9377.4|9405.3|9390.3|9392.3|9377.3|44
1630335600000|2021-08-30 15:00:00|9393.9|9378.9|9386.1|9371.1|9395.4|9380.4|9385.4|9370.4|66
1630335900000|2021-08-30 15:05:00|9387.4|9372.4|9383.9|9368.9|9393.9|9378.9|9382.9|9367.9|33
1630336200000|2021-08-30 15:10:00|9383.4|9368.4|9374.6|9359.6|9386.4|9371.4|9374.6|9359.6|41
1630336500000|2021-08-30 15:15:00|9373.1|9358.1|9378.1|9363.1|9384.1|9369.1|9373.1|9358.1|29
1630336800000|2021-08-30 15:20:00|9379.1|9364.1|9377.6|9362.6|9384.1|9369.1|9376.6|9361.6|24
1630337100000|2021-08-30 15:25:00|9377|9362|9367.3|9352.3|9377.1|9362.1|9367.3|9352.3|61
1630337400000|2021-08-30 15:30:00|9366.8|9351.8|9364.8|9349.8|9372.3|9357.3|9362.3|9347.3|33
1630337700000|2021-08-30 15:35:00|9365.2|9350.2|9377.1|9362.1|9383.9|9368.9|9364.3|9349.3|105
1630338000000|2021-08-30 15:40:00|9375.5|9360.5|9379.3|9364.3|9383.1|9368.1|9370.1|9355.1|24
1630338300000|2021-08-30 15:45:00|9379.9|9364.9|9376.1|9361.1|9380.3|9365.3|9375.3|9360.3|7
1630338600000|2021-08-30 15:50:00|9376.3|9361.3|9384.5|9369.5|9389.9|9374.9|9376.1|9361.1|19
1630338900000|2021-08-30 15:55:00|9385|9370|9379.8|9364.8|9392|9377|9379.8|9364.8|25
1630339200000|2021-08-30 16:00:00|9379.5|9364.5|9385|9370|9389.3|9374.3|9379.5|9364.5|26
1630339500000|2021-08-30 16:05:00|9385.5|9370.5|9390.3|9375.3|9392|9377|9385.3|9370.3|30
1630339800000|2021-08-30 16:10:00|9391.3|9376.3|9398.3|9383.3|9398.3|9383.3|9389.8|9374.8|51
1630340100000|2021-08-30 16:15:00|9397.7|9382.7|9400|9385|9401.6|9386.6|9392.6|9377.6|40
1630340400000|2021-08-30 16:20:00|9400.1|9385.1|9399.6|9384.6|9404.1|9389.1|9399.1|9384.1|31
1630340700000|2021-08-30 16:25:00|9400.1|9385.1|9404|9389|9407.6|9392.6|9398.3|9383.3|85
1630341000000|2021-08-30 16:30:00|9403.7|9388.7|9403.2|9388.2|9403.7|9388.7|9397.4|9382.4|98
1630341300000|2021-08-30 16:35:00|9402.9|9387.9|9406.1|9391.1|9408.5|9393.5|9402.6|9387.6|55
1630341600000|2021-08-30 16:40:00|9405.7|9390.7|9401.9|9386.9|9406.1|9391.1|9399.1|9384.1|82
1630341900000|2021-08-30 16:45:00|9402.2|9387.2|9404.6|9389.6|9404.6|9389.6|9397.9|9382.9|31
1630342200000|2021-08-30 16:50:00|9404.2|9389.2|9405.1|9390.1|9405.9|9390.9|9398.4|9383.4|28
1630342500000|2021-08-30 16:55:00|9404.7|9389.7|9401.6|9386.6|9404.9|9389.9|9394.8|9379.8|27
1630342800000|2021-08-30 17:00:00|9402.1|9387.1|9400.9|9385.9|9403.2|9388.2|9389|9374|44
1630343100000|2021-08-30 17:05:00|9400.6|9385.6|9400.5|9385.5|9403|9388|9399|9384|19
1630343400000|2021-08-30 17:10:00|9400.7|9385.7|9399.8|9384.8|9406.1|9391.1|9396.7|9381.7|63
1630343700000|2021-08-30 17:15:00|9400.1|9385.1|9399.3|9384.3|9400.9|9385.9|9393|9378|38
1630344000000|2021-08-30 17:20:00|9399.1|9384.1|9395.9|9380.9|9399.1|9384.1|9391.1|9376.1|60
1630344300000|2021-08-30 17:25:00|9396.3|9381.3|9407.6|9392.6|9408.4|9393.4|9395.9|9380.9|39
1630344600000|2021-08-30 17:30:00|9406.7|9391.7|9408.1|9393.1|9411.2|9396.2|9405.1|9390.1|33
1630344900000|2021-08-30 17:35:00|9407.9|9392.9|9411.9|9396.9|9413.5|9398.5|9407.4|9392.4|34
1630345200000|2021-08-30 17:40:00|9411.5|9396.5|9407.7|9392.7|9412.4|9397.4|9405.4|9390.4|25
1630345500000|2021-08-30 17:45:00|9406.2|9391.2|9402.7|9387.7|9409.5|9394.5|9401.2|9386.2|103
1630345800000|2021-08-30 17:50:00|9403.2|9388.2|9406.6|9391.6|9409.1|9394.1|9401.7|9386.7|26
1630346100000|2021-08-30 17:55:00|9407|9392|9406.6|9391.6|9407.1|9392.1|9403|9388|22
1630346400000|2021-08-30 18:00:00|9407.1|9392.1|9401|9386|9410.8|9395.8|9401|9386|89
1630346700000|2021-08-30 18:05:00|9399.5|9384.5|9393.6|9378.6|9404.5|9389.5|9390.6|9375.6|90
1630347000000|2021-08-30 18:10:00|9392.3|9377.3|9396.7|9381.7|9406.5|9391.5|9385.5|9370.5|614
1630347300000|2021-08-30 18:15:00|9396.5|9381.5|9395.2|9380.2|9402.7|9387.7|9389.7|9374.7|125
1630371600000|2021-08-31 01:00:00|9386.9|9371.9|9398.7|9383.7|9399|9384|9375.3|9360.3|92
1630371900000|2021-08-31 01:05:00|9404.9|9389.9|9391.6|9376.6|9414|9399|9391.3|9371.2|80
1630372200000|2021-08-31 01:10:00|9391.1|9376.1|9391.1|9376.1|9396.1|9381.1|9389.1|9374.1|2
1630372500000|2021-08-31 01:15:00|9389.3|9374.3|9382.2|9367.2|9389.3|9374.3|9378.7|9363.7|8
1630372800000|2021-08-31 01:20:00|9383|9368|9381.7|9366.7|9384|9369|9381.7|9366.7|7
1630373100000|2021-08-31 01:25:00|9382|9367|9382.5|9367.5|9382.5|9367.5|9382|9367|2
1630373400000|2021-08-31 01:30:00|9373.7|9358.7|9370.7|9355.7|9385.2|9358.7|9369.5|9346.2|12
1630373700000|2021-08-31 01:35:00|9371.5|9356.5|9374.4|9349.4|9382.8|9363.9|9363.5|9348.5|14
1630374000000|2021-08-31 01:40:00|9376.9|9351.9|9358.7|9343.7|9376.9|9361.5|9358.7|9343.7|72
1630374300000|2021-08-31 01:45:00|9358.4|9343.4|9369.7|9354.7|9374.5|9354.7|9354.2|9339.2|20
1630374600000|2021-08-31 01:50:00|9370.6|9355.6|9365.2|9350.2|9371.2|9356.2|9365.2|9350.2|9
1630374900000|2021-08-31 01:55:00|9365.7|9350.7|9368.2|9353.2|9368.7|9353.7|9365.2|9350.2|8
1630375200000|2021-08-31 02:00:00|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9365.7|9350.7|4
1630375500000|2021-08-31 02:05:00|9367.2|9352.2|9368.3|9353.3|9369.2|9354.2|9367.2|9352.2|6
1630375800000|2021-08-31 02:10:00|9368|9353|9368.2|9353.2|9368.7|9353.7|9367.7|9352.7|12
1630376100000|2021-08-31 02:15:00|9368.3|9353.3|9367.2|9352.2|9369.2|9354.2|9366.7|9351.7|5
1630376400000|2021-08-31 02:20:00|9366.9|9351.9|9367.1|9352.1|9367.1|9352.1|9366.9|9351.9|2
1630376700000|2021-08-31 02:25:00|9366|9351|9367.2|9352.2|9368.1|9353.1|9364.7|9349.7|0
1630377000000|2021-08-31 02:30:00|9359.7|9344.7|9366.7|9351.7|9367.2|9352.2|9357.2|9342.2|15
1630377300000|2021-08-31 02:35:00|9367.9|9352.9|9364.4|9349.4|9369.2|9354.2|9361|9346|8
1630377900000|2021-08-31 02:45:00|9364.8|9349.8|9373.2|9358.2|9373.7|9358.7|9364.8|9349.8|2
1630378200000|2021-08-31 02:50:00|9372.5|9357.5|9366.5|9351.5|9373.2|9358.2|9365.2|9350.2|9
1630378500000|2021-08-31 02:55:00|9366.8|9351.8|9367.3|9352.3|9368.5|9353.5|9366|9351|1
1630378800000|2021-08-31 03:00:00|9366.6|9351.6|9366.5|9351.5|9366.6|9351.6|9366.5|9351.5|0
1630379100000|2021-08-31 03:05:00|9366.6|9351.6|9366.4|9351.4|9366.6|9351.6|9365.9|9350.9|0
1630379400000|2021-08-31 03:10:00|9366.7|9351.7|9371.5|9356.5|9371.5|9356.5|9366.4|9351.4|3
1630379700000|2021-08-31 03:15:00|9372|9357|9376.3|9361.3|9376.3|9361.3|9371.5|9356.5|8
1630380000000|2021-08-31 03:20:00|9376.6|9361.6|9379.2|9364.2|9379.2|9364.2|9376.3|9361.3|6
1630380300000|2021-08-31 03:25:00|9379.7|9364.7|9378|9363|9380.5|9365.5|9375.3|9360.3|11
1630380600000|2021-08-31 03:30:00|9377.6|9362.6|9386.5|9371.5|9387|9372|9377.5|9362.5|28
1630380900000|2021-08-31 03:35:00|9386.6|9371.6|9390.2|9375.2|9390.2|9375.2|9385.8|9370.8|7
1630381200000|2021-08-31 03:40:00|9389.7|9374.7|9394.5|9379.5|9395.1|9380.1|9389.7|9374.7|4
1630381500000|2021-08-31 03:45:00|9394.1|9379.1|9397|9382|9397.1|9382.1|9394.1|9379.1|2
1630381800000|2021-08-31 03:50:00|9397.4|9382.4|9398|9383|9398.4|9383.4|9396.8|9381.8|5
1630382100000|2021-08-31 03:55:00|9398.4|9383.4|9394.9|9379.9|9400.5|9385.5|9389.9|9374.9|6
1630382400000|2021-08-31 04:00:00|9395.1|9380.1|9398.4|9383.4|9398.4|9383.4|9395.1|9380.1|9
1630382700000|2021-08-31 04:05:00|9398.9|9383.9|9399|9384|9399|9384|9398.9|9383.9|7
1630383000000|2021-08-31 04:10:00|9398.4|9383.4|9399|9384|9399|9384|9398.1|9383.1|6
1630383300000|2021-08-31 04:15:00|9392.5|9377.5|9393|9378|9393.5|9378.5|9392.5|9377.5|1
1630383600000|2021-08-31 04:20:00|9392|9377|9396.7|9381.7|9396.7|9381.7|9391.7|9376.7|6
1630383900000|2021-08-31 04:25:00|9397|9382|9399|9384|9399|9384|9396.7|9381.7|1
1630384200000|2021-08-31 04:30:00|9399.3|9384.3|9399.5|9384.5|9400|9385|9399.3|9384.3|1
1630384500000|2021-08-31 04:35:00|9400|9385|9409.4|9394.4|9410.5|9395.5|9400|9385|11
1630384800000|2021-08-31 04:40:00|9410|9395|9407.9|9392.9|9410|9395|9405.7|9390.7|14
1630385100000|2021-08-31 04:45:00|9407.5|9392.5|9407.7|9392.7|9408|9393|9405.4|9390.4|6
1630385400000|2021-08-31 04:50:00|9408|9393|9406.4|9391.4|9408.2|9393.2|9406.4|9391.4|2
1630385700000|2021-08-31 04:55:00|9406.6|9391.6|9410.5|9395.5|9410.5|9395.5|9406.6|9391.6|4
1630386000000|2021-08-31 05:00:00|9411.5|9396.5|9417.5|9402.5|9417.5|9402.5|9411|9396|5
1630386300000|2021-08-31 05:05:00|9417.3|9402.3|9413|9398|9417.5|9402.5|9413|9398|5
1630386600000|2021-08-31 05:10:00|9412.8|9397.8|9404.4|9389.4|9412.8|9397.8|9403.5|9388.5|2
1630386900000|2021-08-31 05:15:00|9402.9|9387.9|9405.8|9390.8|9410.2|9395.2|9402.9|9387.9|8
1630387200000|2021-08-31 05:20:00|9406.7|9391.7|9411.7|9396.7|9412.4|9397.4|9405.5|9390.5|7
1630387500000|2021-08-31 05:25:00|9412|9397|9417|9402|9417.6|9402.6|9412|9397|6
1630387800000|2021-08-31 05:30:00|9414.3|9399.3|9391.7|9376.7|9414.7|9399.3|9391.7|9369.4|76
1630388400000|2021-08-31 05:40:00|9387.7|9372.7|9389|9374|9390|9375|9387.7|9372.7|1
1630388700000|2021-08-31 05:45:00|9386.5|9371.5|9375.2|9360.2|9386.5|9371.5|9374.7|9359.7|1
1630389000000|2021-08-31 05:50:00|9373.2|9358.2|9374.2|9359.2|9374.2|9359.2|9368.7|9353.7|11
1630389300000|2021-08-31 05:55:00|9384.2|9357.9|9385.2|9360.2|9392.3|9360.2|9382.9|9353.5|0
1630389600000|2021-08-31 06:00:00|9386.3|9361.3|9370.1|9355.1|9395|9368.7|9369.6|9354.6|28
1630389900000|2021-08-31 06:05:00|9370.3|9355.3|9362.6|9347.6|9374.1|9359.1|9361.5|9346.5|54
1630390200000|2021-08-31 06:10:00|9363.6|9348.6|9352.6|9337.6|9367.6|9352.6|9352.6|9337.6|83
1630390500000|2021-08-31 06:15:00|9356.6|9341.6|9354|9339|9357.1|9342.1|9352.6|9337.6|59
1630390800000|2021-08-31 06:20:00|9353.8|9338.8|9354.1|9339.1|9355.8|9340.8|9352.3|9337.3|26
1630391100000|2021-08-31 06:25:00|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9352.9|9337.9|24
1630391400000|2021-08-31 06:30:00|9353.6|9338.6|9358.7|9343.7|9363.9|9348.9|9353.6|9338.6|15
1630391700000|2021-08-31 06:35:00|9355.6|9340.6|9356.9|9341.9|9356.9|9341.9|9352.9|9337.9|11
1630392000000|2021-08-31 06:40:00|9356.4|9341.4|9335.2|9320.2|9357.7|9342.7|9329.9|9314.9|80
1630392300000|2021-08-31 06:45:00|9335.5|9320.5|9343.6|9328.6|9347.1|9328.6|9330.5|9315.5|64
1630392600000|2021-08-31 06:50:00|9343.1|9328.1|9328|9303|9349.3|9330.4|9306.4|9291.4|127
1630392900000|2021-08-31 06:55:00|9327.8|9302.8|9300.5|9285.5|9338.1|9308.6|9290.8|9274.3|128
1630393200000|2021-08-31 07:00:00|9306|9281|9313.4|9298.4|9328.7|9313.7|9306|9279.2|27
1630393500000|2021-08-31 07:05:00|9318.9|9293.9|9317.3|9302.3|9319.7|9302.8|9314.4|9293.9|19
1630393800000|2021-08-31 07:10:00|9316.9|9301.9|9319.8|9304.8|9324.3|9309.3|9316.3|9301.3|8
1630394100000|2021-08-31 07:15:00|9320.8|9305.8|9321.3|9306.3|9325.1|9310.1|9320.8|9305.8|7
1630394400000|2021-08-31 07:20:00|9321.1|9306.1|9329.8|9314.8|9330.8|9315.8|9320.8|9305.8|13
1630394700000|2021-08-31 07:25:00|9330.3|9315.3|9331.6|9316.6|9337.3|9322.3|9330.3|9315.3|7
1630395000000|2021-08-31 07:30:00|9331.4|9316.4|9342.7|9327.7|9346.4|9331.4|9331.4|9316.4|13
1630395300000|2021-08-31 07:35:00|9343.1|9328.1|9351.4|9336.4|9358.2|9343.2|9343.1|9328.1|26
1630395600000|2021-08-31 07:40:00|9351.2|9336.2|9359.3|9344.3|9360.6|9345.6|9349.2|9334.2|32
1630395900000|2021-08-31 07:45:00|9359.4|9344.4|9356.5|9341.5|9359.8|9344.8|9353|9338|7
1630396200000|2021-08-31 07:50:00|9358.4|9343.4|9356.4|9341.4|9364|9349|9354.4|9339.4|23
1630396500000|2021-08-31 07:55:00|9350.4|9335.4|9341.7|9326.7|9353.1|9338.1|9341.2|9326.2|10
1630396800000|2021-08-31 08:00:00|9342.9|9327.9|9338.7|9323.7|9343.7|9328.7|9338.7|9323.7|20
1630397100000|2021-08-31 08:05:00|9334.8|9319.8|9335.5|9320.5|9339.2|9324.2|9330.7|9315.7|25
1630397400000|2021-08-31 08:10:00|9335.8|9320.8|9310.4|9295.4|9339.7|9324.7|9307.9|9292.9|60
1630397700000|2021-08-31 08:15:00|9309.9|9294.9|9299.6|9284.6|9310.4|9295.4|9297.1|9282.1|17
1630398000000|2021-08-31 08:20:00|9299.9|9284.9|9309.8|9294.8|9312.6|9297.6|9299.9|9284.9|87
1630398300000|2021-08-31 08:25:00|9312.8|9297.8|9307.6|9292.6|9319.2|9304.2|9306.3|9291.3|47
1630398600000|2021-08-31 08:30:00|9307.3|9292.3|9304.2|9289.2|9315.7|9300.7|9303.2|9288.2|46
1630398900000|2021-08-31 08:35:00|9302.7|9287.7|9303.5|9288.5|9308.5|9293.5|9298.7|9283.7|37
1630399200000|2021-08-31 08:40:00|9302.8|9287.8|9305.7|9290.7|9315|9300|9302.8|9287.8|40
1630399500000|2021-08-31 08:45:00|9305.2|9290.2|9295.5|9280.5|9305.2|9290.2|9295.5|9280.5|17
1630399800000|2021-08-31 08:50:00|9295|9280|9287.3|9272.3|9295|9280|9280.4|9265.4|211
1630400100000|2021-08-31 08:55:00|9288.2|9273.2|9293.3|9278.3|9294.6|9279.6|9288.2|9273.2|31
1630400400000|2021-08-31 09:00:00|9293.1|9278.1|9294.3|9279.3|9304.1|9289.1|9293.1|9278.1|26
1630400700000|2021-08-31 09:05:00|9295.8|9280.8|9294.9|9279.9|9295.8|9280.8|9294.8|9279.8|9
1630401000000|2021-08-31 09:10:00|9293.8|9278.8|9306.2|9291.2|9306.2|9291.2|9292.5|9277.5|23
1630401300000|2021-08-31 09:15:00|9307.3|9292.3|9309|9294|9315.7|9300.7|9307.2|9292.2|27
1630401600000|2021-08-31 09:20:00|9308.3|9293.3|9299|9284|9309|9294|9299|9284|23
1630401900000|2021-08-31 09:25:00|9299.3|9284.3|9297.2|9282.2|9299.5|9284.5|9297.2|9282.2|3
1630402200000|2021-08-31 09:30:00|9297.8|9282.8|9298.5|9283.5|9299|9284|9297.7|9282.7|7
1630402500000|2021-08-31 09:35:00|9299|9284|9300.3|9285.3|9304.5|9289.5|9299|9284|11
1630402800000|2021-08-31 09:40:00|9300|9285|9292.3|9277.3|9300|9285|9292|9277|14
1630403100000|2021-08-31 09:45:00|9292.8|9277.8|9298.7|9283.7|9299.2|9284.2|9292.8|9277.8|9
1630403400000|2021-08-31 09:50:00|9298.2|9283.2|9309|9294|9310|9295|9293.7|9278.7|19
1630403700000|2021-08-31 09:55:00|9306|9291|9309.5|9294.5|9309.5|9294.5|9306|9291|10
1630404000000|2021-08-31 10:00:00|9309.8|9294.8|9309.5|9294.5|9310.2|9295.2|9309.5|9294.5|4
1630404300000|2021-08-31 10:05:00|9309.1|9294.1|9306.5|9291.5|9309.1|9294.1|9305.5|9290.5|3
1630404600000|2021-08-31 10:10:00|9307|9292|9310|9295|9311|9296|9304.5|9289.5|7
1630404900000|2021-08-31 10:15:00|9310.5|9295.5|9311|9296|9311|9296|9310.5|9295.5|0
1630405200000|2021-08-31 10:20:00|9312.2|9297.2|9317.5|9302.5|9319|9304|9312.2|9297.2|5
1630405500000|2021-08-31 10:25:00|9317.8|9302.8|9316|9301|9318.5|9303.5|9315|9300|11
1630405800000|2021-08-31 10:30:00|9316.1|9301.1|9312|9297|9316.6|9301.6|9311.5|9296.5|9
1630406100000|2021-08-31 10:35:00|9313|9298|9312.5|9297.5|9314|9299|9312.5|9297.5|14
1630406400000|2021-08-31 10:40:00|9312|9297|9306.8|9291.8|9312|9297|9298.3|9283.3|29
1630406700000|2021-08-31 10:45:00|9307.3|9292.3|9312.8|9297.8|9312.8|9297.8|9307.3|9292.3|8
1630407000000|2021-08-31 10:50:00|9312.5|9297.5|9307.8|9292.8|9312.6|9297.6|9302.3|9287.3|69
1630407300000|2021-08-31 10:55:00|9307.5|9292.5|9311.3|9296.3|9311.3|9296.3|9306.8|9291.8|32
1630407600000|2021-08-31 11:00:00|9310.9|9295.9|9310.8|9295.8|9311.9|9296.9|9310.3|9295.3|7
1630407900000|2021-08-31 11:05:00|9311.3|9296.3|9311.4|9296.4|9311.6|9296.6|9311.3|9296.3|1
1630408200000|2021-08-31 11:10:00|9311.9|9296.9|9318.4|9303.4|9318.4|9303.4|9311.9|9296.9|11
1630408500000|2021-08-31 11:15:00|9318.7|9303.7|9330.6|9315.6|9341.8|9326.8|9318.7|9303.7|63
1630408800000|2021-08-31 11:20:00|9334.5|9319.5|9332.8|9317.8|9336|9321|9326.8|9311.8|34
1630409100000|2021-08-31 11:25:00|9332.4|9317.4|9330.3|9315.3|9333.3|9318.3|9328.8|9313.8|8
1630409400000|2021-08-31 11:30:00|9329.3|9314.3|9331.8|9316.8|9337|9322|9329.3|9314.3|35
1630409700000|2021-08-31 11:35:00|9330.8|9315.8|9330.6|9315.6|9333.9|9318.9|9330.3|9315.3|12
1630410000000|2021-08-31 11:40:00|9330.3|9315.3|9326.6|9311.6|9330.3|9315.3|9326.3|9311.3|19
1630410300000|2021-08-31 11:45:00|9326.9|9311.9|9324|9309|9327.6|9312.6|9324|9309|9
1630410600000|2021-08-31 11:50:00|9324.5|9309.5|9322.6|9307.6|9326|9311|9322.6|9307.6|28
1630410900000|2021-08-31 11:55:00|9321.4|9306.4|9321.6|9306.6|9324.7|9309.7|9319.1|9304.1|48
1630411200000|2021-08-31 12:00:00|9319.6|9304.6|9319.6|9304.6|9324.8|9309.8|9317.9|9302.9|57
1630411500000|2021-08-31 12:05:00|9319.7|9304.7|9318.8|9303.8|9324.9|9309.9|9318|9303|42
1630411800000|2021-08-31 12:10:00|9318.5|9303.5|9319.4|9304.4|9322.5|9307.5|9317.8|9302.8|36
1630412100000|2021-08-31 12:15:00|9318.9|9303.9|9332.4|9317.4|9332.4|9317.4|9318.9|9303.9|41
1630412400000|2021-08-31 12:20:00|9331.7|9316.7|9338.8|9323.8|9338.8|9323.8|9331.4|9316.4|34
1630412700000|2021-08-31 12:25:00|9340.5|9325.5|9341|9326|9343.5|9328.5|9337|9322|23
1630413000000|2021-08-31 12:30:00|9341.3|9326.3|9337.9|9322.9|9345.5|9330.5|9333.9|9318.9|62
1630413300000|2021-08-31 12:35:00|9337.6|9322.6|9333|9318|9345.9|9330.9|9333|9318|47
1630413600000|2021-08-31 12:40:00|9332.6|9317.6|9343.2|9328.2|9345.2|9330.2|9332|9317|31
1630413900000|2021-08-31 12:45:00|9343|9328|9349.2|9334.2|9349.7|9334.7|9342.7|9327.7|33
1630414200000|2021-08-31 12:50:00|9349.8|9334.8|9344.1|9329.1|9349.8|9334.8|9343.3|9328.3|46
1630414500000|2021-08-31 12:55:00|9343.5|9328.5|9342|9327|9349.5|9334.5|9341.9|9326.9|35
1630414800000|2021-08-31 13:00:00|9341.5|9326.5|9329.4|9314.4|9342|9327|9326.4|9311.4|20
1630415100000|2021-08-31 13:05:00|9330.4|9315.4|9321.7|9306.7|9330.4|9315.4|9321.7|9306.7|106
1630415400000|2021-08-31 13:10:00|9320.7|9305.7|9322.1|9307.1|9325.7|9310.7|9320.7|9305.7|166
1630415700000|2021-08-31 13:15:00|9321.8|9306.8|9303.8|9288.8|9321.8|9306.8|9302.3|9287.3|236
1630416000000|2021-08-31 13:20:00|9302.8|9287.8|9312|9297|9317|9302|9302.3|9287.3|315
1630416300000|2021-08-31 13:25:00|9311.9|9296.9|9321.3|9306.3|9322.3|9307.3|9311.5|9296.5|65
1630416600000|2021-08-31 13:30:00|9320.4|9305.4|9300.5|9285.5|9321.3|9306.3|9283.8|9268.8|265
1630416900000|2021-08-31 13:35:00|9300|9285|9296.5|9281.5|9304.4|9289.4|9296.5|9281.5|181
1630417200000|2021-08-31 13:40:00|9296|9281|9262.2|9247.2|9299.2|9284.2|9255.8|9240.8|313
1630417500000|2021-08-31 13:45:00|9262.8|9247.8|9266.8|9251.8|9281.1|9266.1|9256.9|9241.9|344
1630417800000|2021-08-31 13:50:00|9266.7|9251.7|9251.7|9236.7|9266.7|9251.7|9247.5|9232.5|384
1630418100000|2021-08-31 13:55:00|9251.4|9236.4|9242.4|9227.4|9252.2|9237.2|9232.6|9217.6|315
1630418400000|2021-08-31 14:00:00|9242.2|9227.2|9242|9227|9252.3|9237.3|9237.4|9222.4|107
1630418700000|2021-08-31 14:05:00|9241.5|9226.5|9233.3|9218.3|9241.5|9226.5|9232.4|9217.4|168
1630419000000|2021-08-31 14:10:00|9233|9218|9232.1|9217.1|9235.8|9220.8|9221.2|9206.2|483
1630419300000|2021-08-31 14:15:00|9231.7|9216.7|9239.1|9224.1|9239.7|9224.7|9225.6|9210.6|145
1630419600000|2021-08-31 14:20:00|9241|9226|9227.8|9212.8|9243.4|9228.4|9227.8|9212.8|154
1630419900000|2021-08-31 14:25:00|9227.5|9212.5|9227.5|9212.5|9228.3|9213.3|9221|9206|82
1630420200000|2021-08-31 14:30:00|9227.6|9212.6|9237.5|9222.5|9240.6|9225.6|9215.3|9200.3|312
1630420500000|2021-08-31 14:35:00|9237|9222|9246.6|9231.6|9253.9|9238.9|9230.4|9215.4|195
1630420800000|2021-08-31 14:40:00|9246.8|9231.8|9265.5|9250.5|9271|9256|9246.8|9231.8|154
1630421100000|2021-08-31 14:45:00|9265.6|9250.6|9271.3|9256.3|9285|9270|9260.3|9245.3|248
1630421400000|2021-08-31 14:50:00|9271.5|9256.5|9272.6|9257.6|9280.3|9265.3|9265.5|9250.5|159
1630421700000|2021-08-31 14:55:00|9272.1|9257.1|9256.6|9241.6|9272.1|9257.1|9252|9237|107
1630422000000|2021-08-31 15:00:00|9256.1|9241.1|9256.9|9241.9|9263.7|9248.7|9250.6|9235.6|103
1630422300000|2021-08-31 15:05:00|9256.7|9241.7|9247.3|9232.3|9257.4|9242.4|9243.3|9228.3|108
1630422600000|2021-08-31 15:10:00|9246.4|9231.4|9247.5|9232.5|9251.3|9236.3|9241.3|9226.3|82
1630422900000|2021-08-31 15:15:00|9250.9|9235.9|9246.4|9231.4|9252.9|9237.9|9242.9|9227.9|88
1630423200000|2021-08-31 15:20:00|9246.1|9231.1|9250.3|9235.3|9250.3|9235.3|9239.6|9224.6|122
1630423500000|2021-08-31 15:25:00|9249.6|9234.6|9251.2|9236.2|9252.3|9237.3|9242.4|9227.4|173
1630423800000|2021-08-31 15:30:00|9250.7|9235.7|9262.3|9247.3|9265.6|9250.6|9244|9229|87
1630424100000|2021-08-31 15:35:00|9262.9|9247.9|9254.7|9239.7|9263.3|9248.3|9253.7|9238.7|55
1630424400000|2021-08-31 15:40:00|9255.2|9240.2|9261.2|9246.2|9261.2|9246.2|9249.8|9234.8|60
1630424700000|2021-08-31 15:45:00|9261.8|9246.8|9261.5|9246.5|9264.3|9249.3|9256|9241|83
1630425000000|2021-08-31 15:50:00|9261|9246|9270.3|9255.3|9270.3|9255.3|9257.5|9242.5|60
1630425300000|2021-08-31 15:55:00|9270.5|9255.5|9261.9|9246.9|9271|9256|9261.4|9246.4|67
1630425600000|2021-08-31 16:00:00|9261.6|9246.6|9267.9|9252.9|9267.9|9252.9|9257.4|9242.4|69
1630425900000|2021-08-31 16:05:00|9267.6|9252.6|9262.4|9247.4|9272.4|9257.4|9259.6|9244.6|92
1630426200000|2021-08-31 16:10:00|9262.1|9247.1|9256.4|9241.4|9262.1|9247.1|9250.9|9235.9|55
1630426500000|2021-08-31 16:15:00|9256.1|9241.1|9246.4|9231.4|9257.9|9242.9|9243.9|9228.9|61
1630426800000|2021-08-31 16:20:00|9247.9|9232.9|9245.4|9230.4|9252.7|9237.7|9241.7|9226.7|60
1630427100000|2021-08-31 16:25:00|9241.9|9226.9|9223.7|9208.7|9241.9|9226.9|9223.7|9208.7|122
1630427400000|2021-08-31 16:30:00|9224.2|9209.2|9223.1|9208.1|9225.9|9210.9|9221.6|9206.6|204
1630427700000|2021-08-31 16:35:00|9223.5|9208.5|9223.6|9208.6|9227.1|9212.1|9221.4|9206.4|202
1630428000000|2021-08-31 16:40:00|9223.3|9208.3|9225.1|9210.1|9230.6|9215.6|9221.4|9206.4|139
1630428300000|2021-08-31 16:45:00|9223.1|9208.1|9239.9|9224.9|9240|9225|9222.9|9207.9|86
1630428600000|2021-08-31 16:50:00|9240.2|9225.2|9229.8|9214.8|9248.6|9233.6|9229.8|9214.8|143
1630428900000|2021-08-31 16:55:00|9229.6|9214.6|9232.6|9217.6|9235.1|9220.1|9225.8|9210.8|43
1630429200000|2021-08-31 17:00:00|9232.9|9217.9|9230.6|9215.6|9233.1|9218.1|9225.9|9210.9|33
1630429500000|2021-08-31 17:05:00|9232.4|9217.4|9236.9|9221.9|9242.9|9227.9|9231.6|9216.6|113
1630429800000|2021-08-31 17:10:00|9237.4|9222.4|9245|9230|9249.5|9234.5|9236.9|9221.9|56
1630430100000|2021-08-31 17:15:00|9244.9|9229.9|9254.5|9239.5|9255.7|9240.7|9241.5|9226.5|116
1630430400000|2021-08-31 17:20:00|9254.2|9239.2|9254|9239|9258.2|9243.2|9251.2|9236.2|35
1630430700000|2021-08-31 17:25:00|9252.5|9237.5|9262.8|9247.8|9263.3|9248.3|9252|9237|56
1630431000000|2021-08-31 17:30:00|9263.1|9248.1|9265.3|9250.3|9270.3|9255.3|9261.3|9246.3|34
1630431300000|2021-08-31 17:35:00|9265.6|9250.6|9265.5|9250.5|9275.1|9260.1|9263.8|9248.8|81
1630431600000|2021-08-31 17:40:00|9263|9248|9265.5|9250.5|9270|9255|9259|9244|43
1630431900000|2021-08-31 17:45:00|9266|9251|9277|9262|9277.7|9262.7|9262.8|9247.8|59
1630432200000|2021-08-31 17:50:00|9276.5|9261.5|9287.9|9272.9|9288.3|9273.3|9276.5|9261.5|54
1630432500000|2021-08-31 17:55:00|9287.6|9272.6|9274.4|9259.4|9290.9|9275.9|9273.6|9258.6|95
1630432800000|2021-08-31 18:00:00|9276.4|9261.4|9256|9241|9277.4|9262.4|9247.7|9232.7|183
1630433100000|2021-08-31 18:05:00|9257|9242|9238.7|9223.7|9257|9242|9238.7|9223.7|256
1630433400000|2021-08-31 18:10:00|9236.4|9221.4|9233.2|9218.2|9237.7|9222.7|9222.3|9207.3|1358
1630433700000|2021-08-31 18:15:00|9232.2|9217.2|9230.7|9215.7|9236.6|9221.6|9226.6|9211.6|274
1630458000000|2021-09-01 01:00:00|9230.9|9215.9|9271.7|9256.7|9276.2|9261.2|9229.4|9214.4|112
1630458300000|2021-09-01 01:05:00|9273.2|9258.2|9266.9|9251.9|9277.2|9262.2|9264.6|9249.6|18
1630458600000|2021-09-01 01:10:00|9265.4|9250.4|9254.4|9239.4|9265.4|9250.4|9252.4|9237.4|33
1630458900000|2021-09-01 01:15:00|9254.5|9239.5|9256.9|9241.9|9258|9243|9252|9237|12
1630459200000|2021-09-01 01:20:00|9257.8|9242.8|9257.9|9242.9|9259.9|9244.9|9251.5|9236.5|13
1630459500000|2021-09-01 01:25:00|9258.4|9243.4|9264.9|9239.9|9264.9|9249.3|9251.4|9236.4|14
1630459800000|2021-09-01 01:30:00|9257.6|9242.6|9260.5|9245.5|9265.9|9247.9|9251.5|9236.5|6
1630460100000|2021-09-01 01:35:00|9257.4|9242.4|9258.7|9243.7|9263.7|9248.7|9252.9|9237.9|9
1630460400000|2021-09-01 01:40:00|9263.9|9248.9|9261.2|9246.2|9266.6|9251.6|9261.2|9246.2|11
1630460700000|2021-09-01 01:45:00|9259.2|9244.2|9255|9240|9259.2|9244.2|9253.2|9238.2|0
1630461000000|2021-09-01 01:50:00|9254.9|9239.9|9257.4|9242.4|9257.4|9242.4|9254.9|9239.9|0
1630461300000|2021-09-01 01:55:00|9257|9242|9256.9|9241.9|9257|9242|9251.4|9236.4|12
1630461600000|2021-09-01 02:00:00|9256.8|9241.8|9260.3|9245.3|9261.3|9246.3|9254.3|9239.3|11
1630461900000|2021-09-01 02:05:00|9259.3|9244.3|9258.8|9243.8|9260.8|9245.8|9255.3|9240.3|10
1630462200000|2021-09-01 02:10:00|9259.2|9244.2|9251.8|9236.8|9259.8|9244.8|9250.3|9235.3|16
1630462500000|2021-09-01 02:15:00|9250.7|9235.7|9256.5|9241.5|9261|9246|9249.3|9234.3|17
1630462800000|2021-09-01 02:20:00|9254.8|9239.8|9250.2|9235.2|9254.8|9239.8|9250.2|9235.2|2
1630463100000|2021-09-01 02:25:00|9249.2|9234.2|9250.8|9235.8|9250.8|9235.8|9249.2|9234.2|6
1630463400000|2021-09-01 02:30:00|9254.2|9239.2|9262.7|9247.7|9263|9248|9254.2|9239.2|8
1630463700000|2021-09-01 02:35:00|9262.3|9247.3|9262.2|9247.2|9262.8|9247.8|9258.3|9243.3|8
1630464000000|2021-09-01 02:40:00|9262.5|9247.5|9263.5|9248.5|9264|9249|9262.2|9247.2|1
1630464300000|2021-09-01 02:45:00|9262.2|9247.2|9266.3|9251.3|9266.3|9251.3|9261.8|9246.8|16
1630464600000|2021-09-01 02:50:00|9265.2|9250.2|9263.8|9248.8|9265.2|9250.2|9259.3|9244.3|14
1630464900000|2021-09-01 02:55:00|9264.8|9249.8|9266.3|9251.3|9266.3|9251.3|9264.5|9249.5|20
1630465200000|2021-09-01 03:00:00|9266.6|9251.6|9270.8|9255.8|9270.8|9255.8|9266.6|9251.6|14
1630465500000|2021-09-01 03:05:00|9271.2|9256.2|9261.3|9246.3|9273.8|9258.8|9255.8|9240.7|64
1630465800000|2021-09-01 03:10:00|9261|9246|9248.3|9233.3|9266.4|9246|9227.3|9212.3|76
1630466100000|2021-09-01 03:15:00|9246.2|9221.2|9244.6|9219.6|9246.2|9221.2|9243.6|9218.6|1
1630466400000|2021-09-01 03:20:00|9243.5|9218.5|9238.2|9223.2|9243.5|9224.2|9238.2|9218|2
1630466700000|2021-09-01 03:25:00|9245|9220|9246.5|9221.5|9256.6|9226.7|9240.6|9218.6|9
1630467000000|2021-09-01 03:30:00|9246.3|9221.3|9246.3|9231.3|9258.1|9233.8|9236.8|9218.2|11
1630467300000|2021-09-01 03:35:00|9245.4|9230.4|9247.3|9232.3|9249.6|9234.6|9243.8|9228.8|5
1630467600000|2021-09-01 03:40:00|9248|9233|9251|9236|9251.3|9236.3|9247.8|9232.8|4
1630467900000|2021-09-01 03:45:00|9250.8|9235.8|9262.3|9247.3|9263.3|9248.3|9250.8|9235.8|7
1630468200000|2021-09-01 03:50:00|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|0
1630468500000|2021-09-01 03:55:00|9262.6|9247.6|9262.8|9247.8|9263.1|9248.1|9262.3|9247.3|0
1630468800000|2021-09-01 04:00:00|9263.1|9248.1|9264.1|9249.1|9264.1|9249.1|9262.8|9247.8|3
1630469100000|2021-09-01 04:05:00|9264.4|9249.4|9263.8|9248.8|9264.4|9249.4|9263.8|9248.8|0
1630469400000|2021-09-01 04:10:00|9261.7|9246.7|9262.9|9247.9|9263.4|9248.4|9258.4|9243.4|3
1630470000000|2021-09-01 04:20:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630470300000|2021-09-01 04:25:00|9262.9|9247.9|9263.1|9248.1|9263.1|9248.1|9262.9|9247.9|0
1630470600000|2021-09-01 04:30:00|9263.4|9248.4|9264.2|9249.2|9264.2|9249.2|9262.9|9247.9|1
1630470900000|2021-09-01 04:35:00|9264.6|9249.6|9262.9|9247.9|9264.6|9249.6|9262.9|9247.9|0
1630471200000|2021-09-01 04:40:00|9261.9|9246.9|9262.4|9247.4|9262.4|9247.4|9261.4|9246.4|1
1630471500000|2021-09-01 04:45:00|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1630471800000|2021-09-01 04:50:00|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|2
1630472100000|2021-09-01 04:55:00|9263.3|9248.3|9265.2|9250.2|9265.2|9250.2|9263.3|9248.3|5
1630472400000|2021-09-01 05:00:00|9265.5|9250.5|9265.4|9250.4|9265.7|9250.7|9264.9|9249.9|1
1630472700000|2021-09-01 05:05:00|9265.7|9250.7|9268.5|9253.5|9268.5|9253.5|9265|9250|9
1630473000000|2021-09-01 05:10:00|9269.7|9254.7|9269.2|9254.2|9269.7|9254.7|9269.2|9254.2|1
1630473300000|2021-09-01 05:15:00|9268.9|9253.9|9268.7|9253.7|9269|9254|9268.7|9253.7|1
1630473600000|2021-09-01 05:20:00|9269.2|9254.2|9270.2|9255.2|9270.2|9255.2|9269.2|9254.2|6
1630473900000|2021-09-01 05:25:00|9269.7|9254.7|9269.7|9254.7|9270.7|9255.7|9269.7|9254.7|3
1630474200000|2021-09-01 05:30:00|9268.8|9253.8|9257.7|9242.7|9268.8|9253.8|9257.7|9242.7|1
1630474500000|2021-09-01 05:35:00|9256.2|9241.2|9240.8|9225.8|9256.2|9241.2|9240.1|9225.1|10
1630474800000|2021-09-01 05:40:00|9240.5|9225.5|9237.8|9222.8|9244.8|9225.8|9237.8|9219.3|1
1630475100000|2021-09-01 05:45:00|9237.5|9222.5|9237.9|9222.9|9237.9|9222.9|9234.7|9219.7|0
1630475400000|2021-09-01 05:50:00|9238.9|9223.9|9239.4|9224.4|9246.4|9231.4|9238.9|9223.9|7
1630475700000|2021-09-01 05:55:00|9239.6|9224.6|9239.1|9224.1|9241.3|9226.3|9238.6|9223.6|0
1630476000000|2021-09-01 06:00:00|9238.8|9223.8|9241.6|9226.6|9249.8|9234.8|9238.6|9223.6|14
1630476300000|2021-09-01 06:05:00|9240.9|9225.9|9240.6|9225.6|9240.9|9225.9|9240.6|9225.6|0
1630476600000|2021-09-01 06:10:00|9240.9|9225.9|9232.6|9217.6|9242.9|9227.9|9232.6|9217.6|8
1630476900000|2021-09-01 06:15:00|9232.3|9217.3|9231.1|9216.1|9232.6|9217.6|9230.6|9215.6|20
1630477200000|2021-09-01 06:20:00|9230.6|9215.6|9236.1|9221.1|9237.6|9222.6|9230.6|9215.6|29
1630477500000|2021-09-01 06:25:00|9235.4|9220.4|9224.3|9209.3|9235.4|9220.4|9220.8|9205.8|39
1630477800000|2021-09-01 06:30:00|9224.6|9209.6|9224.9|9209.9|9225.4|9210.4|9221.9|9206.9|22
1630478100000|2021-09-01 06:35:00|9225.9|9210.9|9233.2|9218.2|9233.2|9218.2|9225.7|9210.7|13
1630478400000|2021-09-01 06:40:00|9230.7|9215.7|9223.2|9208.2|9231.6|9216.6|9223.2|9208.2|7
1630478700000|2021-09-01 06:45:00|9223.7|9208.7|9221.7|9206.7|9229.9|9214.9|9220.9|9205.9|69
1630479000000|2021-09-01 06:50:00|9222.7|9207.7|9227.4|9212.4|9231.9|9212.4|9222.2|9205.9|8
1630479300000|2021-09-01 06:55:00|9227.7|9212.7|9225.2|9210.2|9227.7|9212.7|9220.7|9205.7|20
1630479600000|2021-09-01 07:00:00|9225.6|9210.6|9227.2|9212.2|9227.2|9212.2|9225.2|9210.2|16
1630479900000|2021-09-01 07:05:00|9227.6|9212.6|9230.4|9215.4|9230.8|9215.8|9227.2|9212.2|7
1630480200000|2021-09-01 07:10:00|9229.9|9214.9|9226.9|9211.9|9230.4|9215.4|9224.9|9209.9|18
1630480500000|2021-09-01 07:15:00|9227.4|9212.4|9229.4|9214.4|9230.4|9215.4|9227.1|9212.1|1
1630480800000|2021-09-01 07:20:00|9229.9|9214.9|9228.1|9213.1|9230.4|9215.4|9227.4|9212.4|1
1630481100000|2021-09-01 07:25:00|9227.8|9212.8|9229.6|9214.6|9229.8|9214.8|9227.1|9212.1|8
1630481400000|2021-09-01 07:30:00|9229.3|9214.3|9223.1|9208.1|9229.6|9214.6|9223.1|9208.1|29
1630481700000|2021-09-01 07:35:00|9222.6|9207.6|9222.6|9207.6|9223.1|9208.1|9222.6|9207.6|2
1630482000000|2021-09-01 07:40:00|9222.1|9207.1|9228.4|9213.4|9228.6|9213.6|9220.1|9205.1|19
1630482300000|2021-09-01 07:45:00|9228.8|9213.8|9232.1|9217.1|9232.1|9217.1|9228.6|9213.6|14
1630482600000|2021-09-01 07:50:00|9231.9|9216.9|9243.6|9228.6|9243.6|9228.6|9231.9|9216.9|14
1630482900000|2021-09-01 07:55:00|9243.8|9228.8|9240.1|9225.1|9244.3|9229.3|9240.1|9225.1|7
1630483200000|2021-09-01 08:00:00|9240.4|9225.4|9237.6|9222.6|9241.6|9226.6|9235.1|9220.1|3
1630483500000|2021-09-01 08:05:00|9238.1|9223.1|9239.6|9224.6|9239.6|9224.6|9237.1|9222.1|5
1630483800000|2021-09-01 08:10:00|9239.3|9224.3|9236.1|9221.1|9239.3|9224.3|9236.1|9221.1|0
1630484100000|2021-09-01 08:15:00|9236.5|9221.5|9236.9|9221.9|9237.4|9222.4|9236.5|9221.5|1
1630484400000|2021-09-01 08:20:00|9234.4|9219.4|9234.9|9219.9|9234.9|9219.9|9234.4|9219.4|4
1630484700000|2021-09-01 08:25:00|9234.4|9219.4|9233.9|9218.9|9234.4|9219.4|9233.4|9218.4|0
1630485000000|2021-09-01 08:30:00|9234.4|9219.4|9232.9|9217.9|9235.9|9220.9|9230.4|9215.4|7
1630485300000|2021-09-01 08:35:00|9233.2|9218.2|9236.6|9221.6|9239.1|9224.1|9233.2|9218.2|17
1630485600000|2021-09-01 08:40:00|9237.1|9222.1|9241.6|9226.6|9242.6|9227.6|9237.1|9222.1|5
1630485900000|2021-09-01 08:45:00|9236.6|9221.6|9237.3|9222.3|9238.1|9223.1|9236.6|9221.6|2
1630486500000|2021-09-01 08:55:00|9237.4|9222.4|9237.4|9222.4|9237.8|9222.8|9237.4|9222.4|2
1630486800000|2021-09-01 09:00:00|9236.9|9221.9|9237.4|9222.4|9246.6|9231.6|9236.8|9221.8|34
1630487100000|2021-09-01 09:05:00|9236.4|9221.4|9236.9|9221.9|9238.4|9223.4|9236.4|9221.4|7
1630487400000|2021-09-01 09:10:00|9234.9|9219.9|9235.4|9220.4|9235.4|9220.4|9234.4|9219.4|2
1630487700000|2021-09-01 09:15:00|9235.1|9220.1|9236.4|9221.4|9236.4|9221.4|9234.4|9219.4|3
1630488000000|2021-09-01 09:20:00|9239.2|9224.2|9217.1|9202.1|9242.1|9227.1|9217.1|9202.1|18
1630488300000|2021-09-01 09:25:00|9216.6|9201.6|9218.4|9203.4|9223.4|9208.4|9214.9|9199.9|59
1630488600000|2021-09-01 09:30:00|9218.9|9203.9|9224.9|9209.9|9225.4|9210.4|9218.9|9203.9|11
1630489200000|2021-09-01 09:40:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|2
1630489500000|2021-09-01 09:45:00|9220.9|9205.9|9220.9|9205.9|9222.8|9207.8|9220.4|9205.4|39
1630489800000|2021-09-01 09:50:00|9222.9|9207.9|9223.4|9208.4|9223.9|9208.9|9221.4|9206.4|7
1630490100000|2021-09-01 09:55:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.4|9208.4|3
1630490400000|2021-09-01 10:00:00|9224.9|9209.9|9224.9|9209.9|9228.4|9213.4|9224.9|9209.9|2
1630490700000|2021-09-01 10:05:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630491000000|2021-09-01 10:10:00|9223.9|9208.9|9223.4|9208.4|9223.9|9208.9|9223.4|9208.4|0
1630491300000|2021-09-01 10:15:00|9222.9|9207.9|9222.4|9207.4|9222.9|9207.9|9219.4|9204.4|5
1630491600000|2021-09-01 10:20:00|9222.7|9207.7|9222.4|9207.4|9223.4|9208.4|9221.4|9206.4|1
1630491900000|2021-09-01 10:25:00|9222.9|9207.9|9221.1|9206.1|9223.9|9208.9|9219.9|9204.9|5
1630492200000|2021-09-01 10:30:00|9221.6|9206.6|9223|9208|9223.3|9208.3|9221.3|9206.3|11
1630492500000|2021-09-01 10:35:00|9220.2|9205.2|9221.5|9206.5|9221.6|9206.6|9220.2|9205.2|5
1630492800000|2021-09-01 10:40:00|9221.3|9206.3|9221.3|9206.3|9222|9207|9220.2|9205.2|10
1630493100000|2021-09-01 10:45:00|9221.5|9206.5|9218.8|9203.8|9222.3|9207.3|9218.8|9203.8|59
1630493400000|2021-09-01 10:50:00|9220.5|9205.5|9219.8|9204.8|9220.5|9205.5|9219.8|9204.8|4
1630493700000|2021-09-01 10:55:00|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|0
1630494000000|2021-09-01 11:00:00|9217|9202|9215.1|9200.1|9217|9202|9214.2|9199.2|40
1630494300000|2021-09-01 11:05:00|9214.7|9199.7|9205.3|9190.3|9216.2|9201.2|9205.3|9190.3|67
1630494600000|2021-09-01 11:10:00|9205|9190|9205.5|9190.5|9206.5|9191.5|9205|9190|20
1630494900000|2021-09-01 11:15:00|9205.2|9190.2|9204.5|9189.5|9206.2|9191.2|9204.5|9189.5|10
1630495200000|2021-09-01 11:20:00|9204.7|9189.7|9198.4|9183.4|9204.7|9189.7|9196|9181|166
1630495500000|2021-09-01 11:25:00|9198.2|9183.2|9199.5|9184.5|9200.8|9185.8|9196.7|9181.7|12
1630495800000|2021-09-01 11:30:00|9199.3|9184.3|9198.2|9183.2|9201.5|9186.5|9198.2|9183.2|14
1630496100000|2021-09-01 11:35:00|9197.7|9182.7|9196.2|9181.2|9198.2|9183.2|9194.7|9179.7|53
1630496400000|2021-09-01 11:40:00|9194.2|9179.2|9192.6|9177.6|9195.9|9180.9|9190.1|9175.1|61
1630496700000|2021-09-01 11:45:00|9194.6|9179.6|9193.2|9178.2|9194.6|9179.6|9192.7|9177.7|13
1630497000000|2021-09-01 11:50:00|9193.4|9178.4|9199.7|9184.7|9199.7|9184.7|9193.2|9178.2|19
1630497300000|2021-09-01 11:55:00|9200|9185|9192.4|9177.4|9200|9185|9191.7|9176.7|18
1630497600000|2021-09-01 12:00:00|9191.7|9176.7|9197.1|9182.1|9197.1|9182.1|9189.9|9174.9|53
1630497900000|2021-09-01 12:05:00|9197.6|9182.6|9192.6|9177.6|9197.6|9182.6|9192.1|9177.1|17
1630498200000|2021-09-01 12:10:00|9193.1|9178.1|9194.2|9179.2|9194.9|9179.9|9188.5|9173.5|87
1630498500000|2021-09-01 12:15:00|9193|9178|9198.2|9183.2|9202|9187|9191.2|9176.2|100
1630498800000|2021-09-01 12:20:00|9197.9|9182.9|9206.7|9191.7|9210|9195|9196.2|9181.2|158
1630499100000|2021-09-01 12:25:00|9206.9|9191.9|9214.2|9199.2|9215.1|9200.1|9206.9|9191.9|63
1630499400000|2021-09-01 12:30:00|9214.7|9199.7|9232.2|9217.2|9236.7|9221.7|9213.2|9198.2|119
1630499700000|2021-09-01 12:35:00|9232.7|9217.7|9231.5|9216.5|9237.9|9222.9|9226.4|9211.4|113
1630500000000|2021-09-01 12:40:00|9231.9|9216.9|9227.3|9212.3|9237.3|9222.3|9221.5|9206.5|46
1630500300000|2021-09-01 12:45:00|9227|9212|9240.8|9225.8|9240.8|9225.8|9226.8|9211.8|46
1630500600000|2021-09-01 12:50:00|9241.3|9226.3|9233|9218|9247.6|9232.6|9232.8|9217.8|100
1630500900000|2021-09-01 12:55:00|9232|9217|9234.7|9219.7|9235.7|9220.7|9231.2|9216.2|43
1630501200000|2021-09-01 13:00:00|9235|9220|9239.7|9224.7|9239.7|9224.7|9230.9|9215.9|64
1630501500000|2021-09-01 13:05:00|9240.3|9225.3|9231.3|9216.3|9240.8|9225.8|9224.8|9209.8|179
1630501800000|2021-09-01 13:10:00|9231.6|9216.6|9226.2|9211.2|9232.3|9217.3|9225.3|9210.3|53
1630502100000|2021-09-01 13:15:00|9225.2|9210.2|9223.7|9208.7|9227.2|9212.2|9220|9205|60
1630502400000|2021-09-01 13:20:00|9221.7|9206.7|9225.2|9210.2|9227.7|9212.7|9220.7|9205.7|76
1630502700000|2021-09-01 13:25:00|9225.3|9210.3|9223.5|9208.5|9225.7|9210.7|9220|9205|54
1630503000000|2021-09-01 13:30:00|9222.1|9207.1|9222.7|9207.7|9233|9218|9220.5|9205.5|177
1630503300000|2021-09-01 13:35:00|9222.3|9207.3|9251.9|9236.9|9262.2|9247.2|9220.7|9205.7|358
1630503600000|2021-09-01 13:40:00|9252.2|9237.2|9257.6|9242.6|9259.4|9244.4|9246.7|9231.7|129
1630503900000|2021-09-01 13:45:00|9257.4|9242.4|9257.3|9242.3|9258.4|9243.4|9250.2|9235.2|89
1630504200000|2021-09-01 13:50:00|9256.6|9241.6|9269.3|9254.3|9286.6|9271.6|9251.8|9236.8|330
1630504500000|2021-09-01 13:55:00|9270.8|9255.8|9266.6|9251.6|9273.5|9258.5|9264.1|9249.1|226
1630504800000|2021-09-01 14:00:00|9265.6|9250.6|9258.7|9243.7|9266.6|9251.6|9250.6|9235.6|154
1630505100000|2021-09-01 14:05:00|9259.2|9244.2|9259.4|9244.4|9260.4|9245.4|9249.7|9234.7|76
1630505400000|2021-09-01 14:10:00|9259.2|9244.2|9267.7|9252.7|9268.8|9253.8|9258.7|9243.7|75
1630505700000|2021-09-01 14:15:00|9268.2|9253.2|9282.2|9267.2|9283.7|9268.7|9268.2|9253.2|122
1630506000000|2021-09-01 14:20:00|9282.5|9267.5|9304.7|9289.7|9307|9292|9279.6|9264.6|207
1630506300000|2021-09-01 14:25:00|9305.7|9290.7|9309.6|9294.6|9316.2|9301.2|9303.3|9288.3|226
1630506600000|2021-09-01 14:30:00|9309.9|9294.9|9272.1|9257.1|9310.3|9295.3|9262.1|9247.1|247
1630506900000|2021-09-01 14:35:00|9271.3|9256.3|9280.4|9265.4|9291.8|9276.8|9271.3|9256.3|122
1630507200000|2021-09-01 14:40:00|9280.3|9265.3|9281.4|9266.4|9282.4|9267.4|9266.9|9251.9|110
1630507500000|2021-09-01 14:45:00|9280.9|9265.9|9272.1|9257.1|9280.9|9265.9|9269.1|9254.1|105
1630507800000|2021-09-01 14:50:00|9273.6|9258.6|9261.4|9246.4|9273.6|9258.6|9261.4|9246.4|108
1630508100000|2021-09-01 14:55:00|9260.9|9245.9|9260.5|9245.5|9271.3|9256.3|9258.5|9243.5|118
1630508400000|2021-09-01 15:00:00|9260.7|9245.7|9250.4|9235.4|9265.2|9250.2|9250.4|9235.4|123
1630508700000|2021-09-01 15:05:00|9250.2|9235.2|9257.5|9242.5|9264.5|9249.5|9249|9234|159
1630509000000|2021-09-01 15:10:00|9256.5|9241.5|9248.3|9233.3|9256.5|9241.5|9244.8|9229.8|97
1630509300000|2021-09-01 15:15:00|9247.3|9232.3|9238.5|9223.5|9249.3|9234.3|9238|9223|73
1630509600000|2021-09-01 15:20:00|9238.3|9223.3|9226.4|9211.4|9238.3|9223.3|9226.3|9211.3|230
1630509900000|2021-09-01 15:25:00|9226.9|9211.9|9238.6|9223.6|9238.6|9223.6|9226.9|9211.9|89
1630510200000|2021-09-01 15:30:00|9238.3|9223.3|9226.1|9211.1|9238.3|9223.3|9225.1|9210.1|82
1630510500000|2021-09-01 15:35:00|9225.6|9210.6|9240.4|9225.4|9241.9|9226.9|9223.6|9208.6|126
1630510800000|2021-09-01 15:40:00|9241.7|9226.7|9236.6|9221.6|9247.4|9232.4|9231.6|9216.6|137
1630511100000|2021-09-01 15:45:00|9237.1|9222.1|9234.6|9219.6|9237.1|9222.1|9230.6|9215.6|63
1630511400000|2021-09-01 15:50:00|9233.6|9218.6|9239.6|9224.6|9239.6|9224.6|9229.1|9214.1|153
1630511700000|2021-09-01 15:55:00|9240.5|9225.5|9242.1|9227.1|9244.6|9229.6|9240.1|9225.1|65
1630512000000|2021-09-01 16:00:00|9241.6|9226.6|9247.5|9232.5|9247.5|9232.5|9239.5|9224.5|73
1630512300000|2021-09-01 16:05:00|9247|9232|9244.7|9229.7|9247.2|9232.2|9243.2|9228.2|65
1630512600000|2021-09-01 16:10:00|9244.8|9229.8|9240.5|9225.5|9244.8|9229.8|9236.3|9221.3|142
1630512900000|2021-09-01 16:15:00|9240|9225|9232|9217|9240|9225|9231.2|9216.2|63
1630513200000|2021-09-01 16:20:00|9231.7|9216.7|9218.5|9203.5|9233.5|9218.5|9218.5|9203.5|88
1630513500000|2021-09-01 16:25:00|9216.3|9201.3|9216.5|9201.5|9223.6|9208.6|9211.5|9196.5|135
1630513800000|2021-09-01 16:30:00|9215.7|9200.7|9219|9204|9221.5|9206.5|9214.5|9199.5|37
1630514100000|2021-09-01 16:35:00|9218.7|9203.7|9221|9206|9221|9206|9215|9200|54
1630514400000|2021-09-01 16:40:00|9220|9205|9215.5|9200.5|9221|9206|9215.5|9200.5|75
1630514700000|2021-09-01 16:45:00|9215|9200|9227.1|9212.1|9227.5|9212.5|9215|9200|43
1630515000000|2021-09-01 16:50:00|9227|9212|9219.9|9204.9|9227|9212|9218.1|9203.1|81
1630515300000|2021-09-01 16:55:00|9219.6|9204.6|9219|9204|9225.8|9210.8|9217|9202|81
1630515600000|2021-09-01 17:00:00|9218.6|9203.6|9212.5|9197.5|9218.6|9203.6|9212.5|9197.5|35
1630515900000|2021-09-01 17:05:00|9212.8|9197.8|9223|9208|9223|9208|9212.8|9197.8|40
1630516200000|2021-09-01 17:10:00|9222.8|9207.8|9216.8|9201.8|9225.6|9210.6|9216.8|9201.8|38
1630516500000|2021-09-01 17:15:00|9217|9202|9223.3|9208.3|9224.9|9209.9|9216.8|9201.8|98
1630516800000|2021-09-01 17:20:00|9223.1|9208.1|9226.6|9211.6|9232.1|9217.1|9223.1|9208.1|136
1630517100000|2021-09-01 17:25:00|9226.8|9211.8|9244.6|9229.6|9248.4|9233.4|9226.8|9211.8|113
1630517400000|2021-09-01 17:30:00|9239.1|9224.1|9241.1|9226.1|9242.6|9227.6|9238.6|9223.6|56
1630517700000|2021-09-01 17:35:00|9241.3|9226.3|9253.1|9238.1|9253.1|9238.1|9241.3|9226.3|81
1630518000000|2021-09-01 17:40:00|9252.4|9237.4|9241.1|9226.1|9252.4|9237.4|9239.1|9224.1|62
1630518300000|2021-09-01 17:45:00|9240.4|9225.4|9228.6|9213.6|9241.1|9226.1|9228.6|9213.6|45
1630518600000|2021-09-01 17:50:00|9229.1|9214.1|9225.4|9210.4|9230.6|9215.6|9225.4|9210.4|43
1630518900000|2021-09-01 17:55:00|9222.4|9207.4|9221.9|9206.9|9226.9|9211.9|9220.3|9205.3|46
1630519200000|2021-09-01 18:00:00|9222.3|9207.3|9220.4|9205.4|9228.4|9213.4|9219.4|9204.4|99
1630519500000|2021-09-01 18:05:00|9219.9|9204.9|9219.8|9204.8|9227.3|9212.3|9219.8|9204.8|179
1630519800000|2021-09-01 18:10:00|9220.1|9205.1|9216.8|9201.8|9227.8|9212.8|9209.8|9194.8|928
1630520100000|2021-09-01 18:15:00|9216.6|9201.6|9213.7|9198.7|9218.6|9203.6|9210.1|9195.1|538
1630520400000|2021-09-01 18:20:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1630544400000|2021-09-02 01:00:00|9216.8|9201.8|9235.6|9220.6|9240.9|9225.9|9209.1|9194.1|73
1630544700000|2021-09-02 01:05:00|9234.6|9219.6|9234.1|9219.1|9234.6|9219.6|9224.1|9209.1|23
1630545000000|2021-09-02 01:10:00|9233.8|9218.8|9218.1|9203.1|9233.8|9218.8|9215.9|9200.9|25
1630545300000|2021-09-02 01:15:00|9219.3|9204.3|9222.2|9207.2|9225.6|9210.6|9216.1|9201.1|8
1630545600000|2021-09-02 01:20:00|9222.4|9207.4|9227.4|9212.4|9231.9|9212.9|9218.4|9203.4|27
1630545900000|2021-09-02 01:25:00|9228.2|9213.2|9232.9|9217.9|9232.9|9217.9|9226.4|9211.4|7
1630546200000|2021-09-02 01:30:00|9230.9|9215.9|9234.4|9219.4|9234.9|9219.9|9229.9|9214.9|4
1630546500000|2021-09-02 01:35:00|9232.4|9217.4|9230|9215|9232.4|9217.4|9222.9|9207.9|11
1630546800000|2021-09-02 01:40:00|9230.4|9215.4|9228.9|9213.9|9230.9|9215.9|9223.4|9208.4|4
1630547100000|2021-09-02 01:45:00|9227.6|9212.6|9225.7|9210.7|9228.9|9213.9|9218.9|9203.9|6
1630547400000|2021-09-02 01:50:00|9222.9|9207.9|9227.2|9212.2|9227.2|9212.2|9220.9|9205.9|3
1630547700000|2021-09-02 01:55:00|9225.1|9210.1|9222.6|9207.6|9225.1|9210.1|9216.1|9201.1|18
1630548000000|2021-09-02 02:00:00|9220|9205|9223.6|9208.6|9223.6|9208.6|9214.6|9199.6|4
1630548300000|2021-09-02 02:05:00|9222.6|9207.6|9221.9|9206.9|9225.1|9210.1|9218.9|9203.9|4
1630548600000|2021-09-02 02:10:00|9220.4|9205.4|9219.6|9204.6|9220.7|9205.7|9216.3|9201.3|5
1630548900000|2021-09-02 02:15:00|9216.6|9201.6|9216.1|9201.1|9221.1|9206.1|9214.1|9199.1|2
1630549200000|2021-09-02 02:20:00|9216|9201|9216.2|9201.2|9216.2|9201.2|9216|9201|0
1630549500000|2021-09-02 02:25:00|9216.5|9201.5|9222|9207|9222|9207|9216.5|9201.5|4
1630549800000|2021-09-02 02:30:00|9222.4|9207.4|9221.4|9206.4|9224.5|9209.5|9220.4|9205.4|2
1630550100000|2021-09-02 02:35:00|9222.9|9207.9|9222.9|9207.9|9223.4|9208.4|9222.9|9207.9|1
1630550400000|2021-09-02 02:40:00|9222.5|9207.5|9223.4|9208.4|9225.4|9210.4|9222.4|9207.4|4
1630550700000|2021-09-02 02:45:00|9224.3|9209.3|9225.4|9210.4|9225.9|9210.9|9224.3|9209.3|1
1630551000000|2021-09-02 02:50:00|9225.7|9210.7|9227.7|9212.7|9229|9214|9225.7|9210.7|7
1630551300000|2021-09-02 02:55:00|9228.3|9213.3|9229|9214|9229|9214|9228.2|9213.2|0
1630551600000|2021-09-02 03:00:00|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|0
1630551900000|2021-09-02 03:05:00|9230|9215|9227.8|9212.8|9230|9215|9227.8|9212.8|3
1630552200000|2021-09-02 03:10:00|9227.3|9212.3|9235.3|9220.3|9235.3|9220.3|9226.8|9211.8|33
1630552500000|2021-09-02 03:15:00|9235.2|9220.2|9234.8|9219.8|9235.2|9220.2|9234.8|9219.8|1
1630552800000|2021-09-02 03:20:00|9234.7|9219.7|9233.3|9218.3|9234.7|9219.7|9230.3|9215.3|7
1630553100000|2021-09-02 03:25:00|9233.2|9218.2|9234.8|9219.8|9234.8|9219.8|9232.8|9217.8|5
1630553400000|2021-09-02 03:30:00|9231.3|9206.3|9224.2|9199.2|9231.3|9210.3|9223.3|9198.3|33
1630553700000|2021-09-02 03:35:00|9224.3|9199.3|9206|9191|9224.3|9199.3|9206|9184.5|71
1630554000000|2021-09-02 03:40:00|9222.8|9185.3|9217|9192|9225.3|9192|9216|9185.3|3
1630554300000|2021-09-02 03:45:00|9216.8|9191.8|9216.8|9191.8|9225.1|9191.8|9216.8|9186.1|1
1630554600000|2021-09-02 03:50:00|9216.5|9191.5|9215.8|9190.8|9216.5|9191.5|9215.8|9190.8|0
1630554900000|2021-09-02 03:55:00|9215.3|9190.3|9215.3|9190.3|9215.3|9190.3|9215.3|9190.3|0
1630555200000|2021-09-02 04:00:00|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|0
1630555500000|2021-09-02 04:05:00|9216|9191|9216|9191|9216|9191|9216|9191|0
1630555800000|2021-09-02 04:10:00|9215.5|9190.5|9209|9194|9215.5|9195|9209|9190.5|1
1630556100000|2021-09-02 04:15:00|9207.9|9192.9|9205.5|9190.5|9207.9|9192.9|9205.5|9190.5|1
1630556700000|2021-09-02 04:25:00|9205.8|9190.8|9205.5|9190.5|9206.5|9191.5|9205.5|9190.5|1
1630557000000|2021-09-02 04:30:00|9205.2|9190.2|9205.5|9190.5|9205.5|9190.5|9204.6|9189.6|1
1630557300000|2021-09-02 04:35:00|9206|9191|9209.5|9194.5|9209.5|9194.5|9206|9191|1
1630557600000|2021-09-02 04:40:00|9209.8|9194.8|9210.5|9195.5|9210.5|9195.5|9209.8|9194.8|1
1630557900000|2021-09-02 04:45:00|9211.4|9196.4|9211.5|9196.5|9211.5|9196.5|9211.4|9196.4|0
1630558200000|2021-09-02 04:50:00|9210.9|9195.9|9207|9192|9210.9|9195.9|9207|9192|1
1630558800000|2021-09-02 05:00:00|9206.7|9191.7|9206.5|9191.5|9206.7|9191.7|9206.5|9191.5|0
1630559100000|2021-09-02 05:05:00|9206.7|9191.7|9205.7|9190.7|9206.7|9191.7|9205.7|9190.7|0
1630559400000|2021-09-02 05:10:00|9208.2|9193.2|9210.7|9195.7|9210.7|9195.7|9208.2|9193.2|3
1630560300000|2021-09-02 05:25:00|9211.3|9196.3|9212.7|9197.7|9214.7|9199.7|9211.3|9196.3|1
1630560900000|2021-09-02 05:35:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1630561200000|2021-09-02 05:40:00|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|1
1630561500000|2021-09-02 05:45:00|9211.3|9196.3|9210.7|9195.7|9211.3|9196.3|9210.7|9195.7|2
1630561800000|2021-09-02 05:50:00|9210.5|9195.5|9209.2|9194.2|9210.5|9195.5|9208.7|9193.7|10
1630562100000|2021-09-02 05:55:00|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.2|9192.2|0
1630562400000|2021-09-02 06:00:00|9208|9193|9210.3|9195.3|9210.3|9195.3|9206.8|9191.8|7
1630562700000|2021-09-02 06:05:00|9210.6|9195.6|9216.8|9201.8|9216.8|9201.8|9210.6|9195.6|5
1630563000000|2021-09-02 06:10:00|9217.3|9202.3|9220.3|9205.3|9227.1|9212.1|9217.3|9202.3|9
1630563300000|2021-09-02 06:15:00|9219.8|9204.8|9219.8|9204.8|9222|9207|9219.3|9204.3|4
1630563600000|2021-09-02 06:20:00|9219.3|9204.3|9235.6|9220.6|9235.6|9220.6|9219.3|9204.3|65
1630563900000|2021-09-02 06:25:00|9235.8|9220.8|9225.3|9210.3|9237.3|9222.3|9222.3|9203.8|101
1630564200000|2021-09-02 06:30:00|9224.8|9209.8|9231.8|9216.8|9235.7|9218.3|9223.3|9204.3|56
1630564500000|2021-09-02 06:35:00|9230.9|9215.9|9240.3|9225.3|9240.3|9225.3|9230.4|9209.1|79
1630564800000|2021-09-02 06:40:00|9240.9|9225.9|9283.1|9268.1|9284.7|9269.7|9240.9|9225.9|197
1630565100000|2021-09-02 06:45:00|9282.6|9267.6|9285.1|9270.1|9285.3|9270.3|9268.4|9253.4|57
1630565400000|2021-09-02 06:50:00|9286.2|9271.2|9284.6|9269.6|9286.2|9271.2|9275.1|9260.1|107
1630565700000|2021-09-02 06:55:00|9283.6|9268.6|9290.1|9275.1|9297.2|9282.2|9283.6|9268.6|48
1630566000000|2021-09-02 07:00:00|9289.7|9274.7|9282.4|9267.4|9291.7|9276.7|9278.4|9263.4|12
1630566300000|2021-09-02 07:05:00|9282.9|9267.9|9284.4|9269.4|9286.8|9271.8|9282.4|9267.4|6
1630566600000|2021-09-02 07:10:00|9285|9270|9289.4|9274.4|9290.4|9275.4|9285|9270|7
1630566900000|2021-09-02 07:15:00|9288.9|9273.9|9275.9|9260.9|9288.9|9273.9|9275.5|9260.5|16
1630567200000|2021-09-02 07:20:00|9276.8|9261.8|9275.4|9260.4|9277.4|9262.4|9272.4|9257.4|5
1630567500000|2021-09-02 07:25:00|9275.9|9260.9|9268.9|9253.9|9275.9|9260.9|9268.9|9253.9|11
1630567800000|2021-09-02 07:30:00|9271.9|9256.9|9275.4|9260.4|9275.4|9260.4|9271.9|9256.9|13
1630568100000|2021-09-02 07:35:00|9275.7|9260.7|9275.7|9260.7|9276.4|9261.4|9275.7|9260.7|3
1630568400000|2021-09-02 07:40:00|9275.2|9260.2|9275.9|9260.9|9275.9|9260.9|9275.2|9260.2|9
1630568700000|2021-09-02 07:45:00|9278.9|9263.9|9276.4|9261.4|9280.4|9265.4|9276.4|9261.4|13
1630569000000|2021-09-02 07:50:00|9276.9|9261.9|9278.4|9263.4|9280.4|9265.4|9276.9|9261.9|11
1630569300000|2021-09-02 07:55:00|9278.1|9263.1|9276.4|9261.4|9278.9|9263.9|9275.3|9260.3|5
1630569600000|2021-09-02 08:00:00|9276.9|9261.9|9278.9|9263.9|9278.9|9263.9|9276.9|9261.9|0
1630569900000|2021-09-02 08:05:00|9278.6|9263.6|9277.2|9262.2|9278.6|9263.6|9277.2|9262.2|1
1630570200000|2021-09-02 08:10:00|9278.7|9263.7|9280.7|9265.7|9280.7|9265.7|9278.7|9263.7|3
1630570500000|2021-09-02 08:15:00|9277.4|9262.4|9271.2|9256.2|9277.4|9262.4|9270.9|9255.9|10
1630570800000|2021-09-02 08:20:00|9271.8|9256.8|9267.7|9252.7|9272.7|9257.7|9266.7|9251.7|12
1630571100000|2021-09-02 08:25:00|9266.8|9251.8|9273.4|9258.4|9273.4|9258.4|9258|9243|7
1630571400000|2021-09-02 08:30:00|9273.2|9258.2|9285.7|9270.7|9285.7|9270.7|9273.2|9258.2|80
1630571700000|2021-09-02 08:35:00|9285.4|9270.4|9285.2|9270.2|9285.7|9270.7|9281.7|9266.7|10
1630572000000|2021-09-02 08:40:00|9284.4|9269.4|9285.2|9270.2|9287.2|9272.2|9282.2|9267.2|14
1630572300000|2021-09-02 08:45:00|9285.7|9270.7|9289.9|9274.9|9292.8|9277.8|9285.7|9270.7|8
1630572600000|2021-09-02 08:50:00|9289.7|9274.7|9289.2|9274.2|9289.7|9274.7|9285.1|9270.1|2
1630572900000|2021-09-02 08:55:00|9292.7|9277.7|9298.1|9283.1|9298.8|9283.8|9292.7|9277.7|20
1630573200000|2021-09-02 09:00:00|9298.3|9283.3|9305.2|9290.2|9305.6|9290.6|9298.1|9283.1|77
1630573500000|2021-09-02 09:05:00|9304.6|9289.6|9304.9|9289.9|9304.9|9289.9|9295|9280|27
1630573800000|2021-09-02 09:10:00|9305.4|9290.4|9301.4|9286.4|9305.4|9290.4|9300.8|9285.8|4
1630574100000|2021-09-02 09:15:00|9298.4|9283.4|9297.8|9282.8|9299.5|9284.5|9293.2|9278.2|10
1630574400000|2021-09-02 09:20:00|9296.9|9281.9|9297.8|9282.8|9302.1|9287.1|9293.9|9278.9|18
1630574700000|2021-09-02 09:25:00|9296.8|9281.8|9300.9|9285.9|9301.6|9286.6|9296.8|9281.8|1
1630575000000|2021-09-02 09:30:00|9301.4|9286.4|9299.3|9284.3|9301.9|9286.9|9296.4|9281.4|12
1630575300000|2021-09-02 09:35:00|9299.6|9284.6|9304.4|9289.4|9304.4|9289.4|9298.6|9283.6|2
1630575600000|2021-09-02 09:40:00|9304.9|9289.9|9305.4|9290.4|9305.9|9290.9|9304.9|9289.9|3
1630575900000|2021-09-02 09:45:00|9305.7|9290.7|9304.4|9289.4|9306.4|9291.4|9303.9|9288.9|9
1630576200000|2021-09-02 09:50:00|9304|9289|9301.2|9286.2|9304.2|9289.2|9300.7|9285.7|42
1630576500000|2021-09-02 09:55:00|9297.6|9282.6|9297.3|9282.3|9297.6|9282.6|9296.8|9281.8|2
1630576800000|2021-09-02 10:00:00|9297.8|9282.8|9296.3|9281.3|9297.8|9282.8|9293.8|9278.8|7
1630577100000|2021-09-02 10:05:00|9297.2|9282.2|9300.3|9285.3|9300.3|9285.3|9297.1|9282.1|1
1630577400000|2021-09-02 10:10:00|9300|9285|9300.3|9285.3|9300.3|9285.3|9299.7|9284.7|4
1630577700000|2021-09-02 10:15:00|9301.3|9286.3|9302.5|9287.5|9303.7|9288.7|9301.3|9286.3|10
1630578000000|2021-09-02 10:20:00|9298.4|9283.4|9303|9288|9303|9288|9298.4|9283.4|7
1630578300000|2021-09-02 10:25:00|9302.5|9287.5|9302.5|9287.5|9303|9288|9300.5|9285.5|13
1630578600000|2021-09-02 10:30:00|9302.3|9287.3|9304.5|9289.5|9304.5|9289.5|9298.5|9283.5|24
1630578900000|2021-09-02 10:35:00|9305|9290|9304.5|9289.5|9305.8|9290.8|9302.6|9287.6|10
1630579200000|2021-09-02 10:40:00|9299.5|9284.5|9298.6|9283.6|9301.5|9286.5|9296.6|9281.6|12
1630579500000|2021-09-02 10:45:00|9298.8|9283.8|9295.3|9280.3|9298.8|9283.8|9292.1|9277.1|14
1630579800000|2021-09-02 10:50:00|9296.3|9281.3|9292.5|9277.5|9298.8|9283.8|9290.5|9275.5|10
1630580100000|2021-09-02 10:55:00|9291.8|9276.8|9290.8|9275.8|9298|9283|9290.8|9275.8|8
1630580400000|2021-09-02 11:00:00|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9290.5|9275.5|8
1630580700000|2021-09-02 11:05:00|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9290.6|9275.6|3
1630581000000|2021-09-02 11:10:00|9292|9277|9284.9|9269.9|9292.1|9277.1|9283.9|9268.9|35
1630581300000|2021-09-02 11:15:00|9283.9|9268.9|9285.6|9270.6|9285.8|9270.8|9280.6|9265.6|21
1630581600000|2021-09-02 11:20:00|9286.1|9271.1|9283.1|9268.1|9287.1|9272.1|9282.1|9267.1|2
1630581900000|2021-09-02 11:25:00|9283.4|9268.4|9283.6|9268.6|9284.6|9269.6|9280.6|9265.6|35
1630582200000|2021-09-02 11:30:00|9284.6|9269.6|9284.1|9269.1|9284.6|9269.6|9283.6|9268.6|2
1630582500000|2021-09-02 11:35:00|9283.6|9268.6|9284.6|9269.6|9285.1|9270.1|9283.6|9268.6|2
1630582800000|2021-09-02 11:40:00|9284.8|9269.8|9295.1|9280.1|9295.1|9280.1|9284.8|9269.8|21
1630583100000|2021-09-02 11:45:00|9295.4|9280.4|9298.8|9283.8|9298.8|9283.8|9295.4|9280.4|3
1630583400000|2021-09-02 11:50:00|9299.1|9284.1|9305.7|9290.7|9306.6|9291.6|9299.1|9284.1|22
1630583700000|2021-09-02 11:55:00|9306.1|9291.1|9304.7|9289.7|9306.1|9291.1|9303.4|9288.4|10
1630584000000|2021-09-02 12:00:00|9305.2|9290.2|9325.4|9310.4|9330.4|9315.4|9305.2|9290.2|219
1630584300000|2021-09-02 12:05:00|9325|9310|9312.8|9297.8|9327.2|9312.2|9312.2|9297.2|50
1630584600000|2021-09-02 12:10:00|9310.1|9295.1|9320.5|9305.5|9322.4|9307.4|9307.4|9292.4|40
1630584900000|2021-09-02 12:15:00|9320.2|9305.2|9322.2|9307.2|9323.2|9308.2|9313.8|9298.8|41
1630585200000|2021-09-02 12:20:00|9322|9307|9309.4|9294.4|9322|9307|9309.4|9294.4|74
1630585500000|2021-09-02 12:25:00|9309.9|9294.9|9304.8|9289.8|9310.9|9295.9|9303.8|9288.8|21
1630585800000|2021-09-02 12:30:00|9304.5|9289.5|9306.1|9291.1|9308.7|9293.7|9291.6|9276.6|138
1630586100000|2021-09-02 12:35:00|9306.3|9291.3|9319.5|9304.5|9323.7|9308.7|9305.1|9290.1|83
1630586400000|2021-09-02 12:40:00|9320|9305|9321.5|9306.5|9326.2|9311.2|9314.1|9299.1|72
1630586700000|2021-09-02 12:45:00|9322.2|9307.2|9313.5|9298.5|9324.7|9309.7|9311.8|9296.8|46
1630587000000|2021-09-02 12:50:00|9313.2|9298.2|9318.2|9303.2|9318.2|9303.2|9312.2|9297.2|38
1630587300000|2021-09-02 12:55:00|9317.7|9302.7|9312.9|9297.9|9317.7|9302.7|9298.2|9283.2|106
1630587600000|2021-09-02 13:00:00|9311.9|9296.9|9312|9297|9314.7|9299.7|9306.6|9291.6|86
1630587900000|2021-09-02 13:05:00|9312.2|9297.2|9327.5|9312.5|9330.2|9315.2|9311.9|9296.9|127
1630588200000|2021-09-02 13:10:00|9327.7|9312.7|9321.1|9306.1|9327.7|9312.7|9319.9|9304.9|37
1630588500000|2021-09-02 13:15:00|9320.8|9305.8|9323|9308|9323|9308|9315.5|9300.5|40
1630588800000|2021-09-02 13:20:00|9323.5|9308.5|9314.5|9299.5|9324.1|9309.1|9312.3|9297.3|42
1630589100000|2021-09-02 13:25:00|9314.8|9299.8|9315.1|9300.1|9321.2|9306.2|9310.8|9295.8|57
1630589400000|2021-09-02 13:30:00|9314|9299|9324.5|9309.5|9330.6|9315.6|9299.3|9284.3|212
1630589700000|2021-09-02 13:35:00|9325.2|9310.2|9329.5|9314.5|9333.5|9318.5|9315.2|9300.2|164
1630590000000|2021-09-02 13:40:00|9330.5|9315.5|9321.3|9306.3|9341.7|9326.7|9321.3|9306.3|219
1630590300000|2021-09-02 13:45:00|9323.3|9308.3|9339.3|9324.3|9342|9327|9321.8|9306.8|201
1630590600000|2021-09-02 13:50:00|9339.9|9324.9|9344.9|9329.9|9346.3|9331.3|9338.6|9323.6|224
1630590900000|2021-09-02 13:55:00|9344.6|9329.6|9338.8|9323.8|9352.4|9337.4|9338.8|9323.8|188
1630591200000|2021-09-02 14:00:00|9339|9324|9324.1|9309.1|9349.5|9334.5|9324|9309|209
1630591500000|2021-09-02 14:05:00|9324.9|9309.9|9337|9322|9342.8|9327.8|9324.6|9309.6|108
1630591800000|2021-09-02 14:10:00|9336.5|9321.5|9332.6|9317.6|9342|9327|9329.8|9314.8|54
1630592100000|2021-09-02 14:15:00|9333.6|9318.6|9335|9320|9337.3|9322.3|9330|9315|108
1630592400000|2021-09-02 14:20:00|9335.2|9320.2|9336.7|9321.7|9341.1|9326.1|9333.8|9318.8|68
1630592700000|2021-09-02 14:25:00|9337.5|9322.5|9329.9|9314.9|9337.5|9322.5|9323.2|9308.2|85
1630593000000|2021-09-02 14:30:00|9330.4|9315.4|9336.8|9321.8|9343.9|9328.9|9330.4|9315.4|131
1630593300000|2021-09-02 14:35:00|9338.1|9323.1|9318.4|9303.4|9340.1|9325.1|9311.8|9296.8|144
1630593600000|2021-09-02 14:40:00|9319.4|9304.4|9327.2|9312.2|9328.4|9313.4|9315.9|9300.9|99
1630593900000|2021-09-02 14:45:00|9326.6|9311.6|9316.2|9301.2|9327.2|9312.2|9315.7|9300.7|66
1630594200000|2021-09-02 14:50:00|9317.1|9302.1|9321|9306|9322.5|9307.5|9313.3|9298.3|49
1630594500000|2021-09-02 14:55:00|9321.5|9306.5|9317.7|9302.7|9322.5|9307.5|9315.8|9300.8|53
1630594800000|2021-09-02 15:00:00|9318|9303|9314.4|9299.4|9319.2|9304.2|9308.6|9293.6|67
1630595100000|2021-09-02 15:05:00|9314.7|9299.7|9315.4|9300.4|9317.2|9302.2|9310.6|9295.6|70
1630595400000|2021-09-02 15:10:00|9315.2|9300.2|9304.3|9289.3|9315.2|9300.2|9303.8|9288.8|65
1630595700000|2021-09-02 15:15:00|9304.1|9289.1|9295|9280|9306.6|9291.6|9294.1|9279.1|121
1630596000000|2021-09-02 15:20:00|9294.2|9279.2|9292.8|9277.8|9299.6|9284.6|9292.8|9277.8|74
1630596300000|2021-09-02 15:25:00|9292.9|9277.9|9296.4|9281.4|9303.1|9288.1|9292.9|9277.9|86
1630596600000|2021-09-02 15:30:00|9294.4|9279.4|9293.9|9278.9|9299.8|9284.8|9289.4|9274.4|100
1630596900000|2021-09-02 15:35:00|9294.1|9279.1|9294.6|9279.6|9296.2|9281.2|9292.1|9277.1|61
1630597200000|2021-09-02 15:40:00|9295.6|9280.6|9295.6|9280.6|9295.9|9280.9|9293.6|9278.6|50
1630597500000|2021-09-02 15:45:00|9295.9|9280.9|9290.2|9275.2|9295.9|9280.9|9289.6|9274.6|109
1630597800000|2021-09-02 15:50:00|9290.6|9275.6|9295.3|9280.3|9296.5|9281.5|9288.7|9273.7|100
1630598100000|2021-09-02 15:55:00|9295.1|9280.1|9296.8|9281.8|9301.6|9286.6|9294.6|9279.6|85
1630598400000|2021-09-02 16:00:00|9297.3|9282.3|9301.2|9286.2|9301.9|9286.9|9295.8|9280.8|72
1630598700000|2021-09-02 16:05:00|9300.3|9285.3|9303.4|9288.4|9303.4|9288.4|9298.1|9283.1|63
1630599000000|2021-09-02 16:10:00|9303.2|9288.2|9305.5|9290.5|9306.6|9291.6|9297.2|9282.2|68
1630599300000|2021-09-02 16:15:00|9306|9291|9307.7|9292.7|9311.2|9296.2|9304.5|9289.5|45
1630599600000|2021-09-02 16:20:00|9307.5|9292.5|9312|9297|9312.5|9297.5|9306.4|9291.4|62
1630599900000|2021-09-02 16:25:00|9312.6|9297.6|9314.1|9299.1|9316.1|9301.1|9311.7|9296.7|56
1630600200000|2021-09-02 16:30:00|9314.6|9299.6|9305.1|9290.1|9314.6|9299.6|9301.6|9286.6|62
1630600500000|2021-09-02 16:35:00|9305.4|9290.4|9314.5|9299.5|9316.9|9301.9|9305.4|9290.4|85
1630600800000|2021-09-02 16:40:00|9313|9298|9317.7|9302.7|9319.9|9304.9|9312.5|9297.5|28
1630601100000|2021-09-02 16:45:00|9317.5|9302.5|9320.3|9305.3|9323.1|9308.1|9317.4|9302.4|104
1630601400000|2021-09-02 16:50:00|9321.1|9306.1|9320.5|9305.5|9321.8|9306.8|9317.9|9302.9|38
1630601700000|2021-09-02 16:55:00|9320.7|9305.7|9319.2|9304.2|9321.5|9306.5|9315.4|9300.4|36
1630602000000|2021-09-02 17:00:00|9319.4|9304.4|9320.1|9305.1|9320.7|9305.7|9318.2|9303.2|41
1630602300000|2021-09-02 17:05:00|9319.8|9304.8|9314.6|9299.6|9320.6|9305.6|9312.3|9297.3|51
1630602600000|2021-09-02 17:10:00|9314.8|9299.8|9315.1|9300.1|9318.3|9303.3|9313.9|9298.9|33
1630602900000|2021-09-02 17:15:00|9315|9300|9319.3|9304.3|9323.2|9308.2|9314.1|9299.1|58
1630603200000|2021-09-02 17:20:00|9318.9|9303.9|9318.2|9303.2|9318.9|9303.9|9314.3|9299.3|47
1630603500000|2021-09-02 17:25:00|9317.8|9302.8|9315.8|9300.8|9320.8|9305.8|9315.3|9300.3|62
1630603800000|2021-09-02 17:30:00|9316|9301|9308.4|9293.4|9317.5|9302.5|9308.4|9293.4|54
1630604100000|2021-09-02 17:35:00|9307.9|9292.9|9302.1|9287.1|9309.7|9294.7|9300.6|9285.6|112
1630604400000|2021-09-02 17:40:00|9301.6|9286.6|9297.1|9282.1|9301.9|9286.9|9297.1|9282.1|18
1630604700000|2021-09-02 17:45:00|9297.4|9282.4|9301.7|9286.7|9302.2|9287.2|9296.1|9281.1|86
1630605000000|2021-09-02 17:50:00|9301.4|9286.4|9301.2|9286.2|9302.7|9287.7|9300.9|9285.9|43
1630605300000|2021-09-02 17:55:00|9300.9|9285.9|9312.8|9297.8|9313.3|9298.3|9298.4|9283.4|93
1630605600000|2021-09-02 18:00:00|9312.3|9297.3|9319.5|9304.5|9321.8|9306.8|9308.5|9293.5|87
1630605900000|2021-09-02 18:05:00|9320.1|9305.1|9314.4|9299.4|9320.1|9305.1|9309.5|9294.5|153
1630606200000|2021-09-02 18:10:00|9314.8|9299.8|9308.8|9293.8|9317.6|9302.6|9304.5|9289.5|778
1630606500000|2021-09-02 18:15:00|9308.5|9293.5|9310.8|9295.8|9315.5|9300.5|9307|9292|403
1630606800000|2021-09-02 18:20:00|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1630630800000|2021-09-03 01:00:00|9305.3|9290.3|9294.3|9279.3|9310.3|9295.3|9294.3|9279.3|8
1630631100000|2021-09-03 01:05:00|9290.8|9275.8|9307.3|9292.3|9313.5|9292.3|9285.8|9270.8|15
1630631400000|2021-09-03 01:10:00|9306.8|9291.8|9303.3|9288.3|9306.8|9291.8|9295.3|9280.3|6
1630631700000|2021-09-03 01:15:00|9302.8|9287.8|9305.3|9290.3|9305.9|9290.9|9301.8|9286.8|8
1630632000000|2021-09-03 01:20:00|9305.1|9290.1|9305.8|9290.8|9305.8|9290.8|9302.8|9287.8|2
1630632300000|2021-09-03 01:25:00|9304.3|9289.3|9307.8|9292.8|9307.8|9292.8|9296.4|9281.4|16
1630632600000|2021-09-03 01:30:00|9305.4|9290.4|9307.3|9292.3|9310.3|9295.3|9301.1|9286.1|9
1630632900000|2021-09-03 01:35:00|9307.9|9292.9|9313.8|9298.8|9314.1|9299.1|9307.9|9292.9|1
1630633200000|2021-09-03 01:40:00|9314.1|9299.1|9319.6|9304.6|9324.6|9309.6|9314.1|9299.1|3
1630633500000|2021-09-03 01:45:00|9320.6|9305.6|9311.8|9296.8|9322.1|9307.1|9310.8|9295.8|31
1630633800000|2021-09-03 01:50:00|9310.3|9295.3|9317.6|9302.6|9319.1|9304.1|9308.8|9293.8|8
1630634100000|2021-09-03 01:55:00|9318.1|9303.1|9318.1|9303.1|9319.3|9304.3|9314.1|9299.1|11
1630634400000|2021-09-03 02:00:00|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1630634700000|2021-09-03 02:05:00|9317.9|9302.9|9318.1|9303.1|9318.1|9303.1|9317.9|9302.9|0
1630635000000|2021-09-03 02:10:00|9317.8|9302.8|9318.6|9303.6|9318.6|9303.6|9317.8|9302.8|7
1630635300000|2021-09-03 02:15:00|9318.8|9303.8|9322.3|9307.3|9322.3|9307.3|9318.8|9303.8|3
1630635900000|2021-09-03 02:25:00|9322.6|9307.6|9320.8|9305.8|9323.4|9308.4|9320.6|9305.6|0
1630636200000|2021-09-03 02:30:00|9321.4|9306.4|9319.3|9304.3|9321.8|9306.8|9318.3|9303.3|12
1630636500000|2021-09-03 02:35:00|9319.1|9304.1|9319.3|9304.3|9319.3|9304.3|9318.8|9303.8|1
1630637400000|2021-09-03 02:50:00|||||||||1
1630637700000|2021-09-03 02:55:00|9323.4|9308.4|9326.4|9311.4|9326.4|9311.4|9323.4|9308.4|27
1630638000000|2021-09-03 03:00:00|9326.9|9311.9|9335.1|9320.1|9336.2|9321.2|9326.9|9311.9|29
1630638300000|2021-09-03 03:05:00|9335.4|9320.4|9337|9322|9337|9322|9334.6|9319.6|10
1630638600000|2021-09-03 03:10:00|9336.8|9321.8|9345.2|9330.2|9346.9|9331.9|9335.4|9320.4|50
1630638900000|2021-09-03 03:15:00|9345.5|9330.5|9350.1|9335.1|9350.1|9335.1|9345.5|9330.5|99
1630639200000|2021-09-03 03:20:00|9349.9|9334.9|9346.5|9331.5|9349.9|9334.9|9346.5|9331.5|4
1630639500000|2021-09-03 03:25:00|9346.7|9331.7|9346.7|9331.7|9348|9333|9346.2|9331.2|9
1630639800000|2021-09-03 03:30:00|9347|9332|9349.1|9334.1|9349.2|9334.2|9346.8|9331.8|0
1630640100000|2021-09-03 03:35:00|9349.5|9334.5|9350|9335|9350.7|9335.7|9349.5|9334.5|2
1630640400000|2021-09-03 03:40:00|9349.7|9334.7|9348.3|9333.3|9349.7|9334.7|9348.3|9333.3|1
1630640700000|2021-09-03 03:45:00|9348.6|9333.6|9340.6|9325.6|9348.6|9333.6|9339.6|9324.6|6
1630641000000|2021-09-03 03:50:00|9340.1|9325.1|9342|9327|9345.5|9330.5|9338.1|9323.1|10
1630641300000|2021-09-03 03:55:00|9342.3|9327.3|9344.5|9329.5|9344.5|9329.5|9342.3|9327.3|1
1630641900000|2021-09-03 04:05:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630642200000|2021-09-03 04:10:00|9343.9|9328.9|9344.1|9329.1|9344.1|9329.1|9343.4|9328.4|1
1630642500000|2021-09-03 04:15:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630642800000|2021-09-03 04:20:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630643400000|2021-09-03 04:30:00|9345.3|9330.3|9348|9333|9348|9333|9345.1|9330.1|3
1630643700000|2021-09-03 04:35:00|9348.7|9333.7|9349.4|9334.4|9349.4|9334.4|9348.7|9333.7|2
1630644000000|2021-09-03 04:40:00|9350|9335|9354.1|9339.1|9354.4|9339.4|9350|9335|3
1630644300000|2021-09-03 04:45:00|9354.4|9339.4|9354.2|9339.2|9354.4|9339.4|9354.2|9339.2|0
1630644900000|2021-09-03 04:55:00|9350.9|9335.9|9362.9|9347.9|9365.2|9350.2|9350.9|9335.9|48
1630645500000|2021-09-03 05:05:00|9362.7|9347.7|9361.7|9346.7|9362.7|9347.7|9361.7|9346.7|6
1630646100000|2021-09-03 05:15:00|9362|9347|9362.2|9347.2|9362.2|9347.2|9362|9347|0
1630646400000|2021-09-03 05:20:00|9362.4|9347.4|9365.5|9350.5|9366.7|9351.7|9362.2|9347.2|3
1630646700000|2021-09-03 05:25:00|9365|9350|9361.4|9346.4|9365|9350|9360.7|9345.7|11
1630647000000|2021-09-03 05:30:00|9361.2|9346.2|9367|9352|9368.5|9353.5|9360.7|9345.7|53
1630647300000|2021-09-03 05:35:00|9368.3|9353.3|9371.1|9356.1|9371.1|9356.1|9368|9353|25
1630647600000|2021-09-03 05:40:00|9370.9|9355.9|9372.3|9357.3|9372.3|9357.3|9370.9|9355.9|39
1630647900000|2021-09-03 05:45:00|9372|9357|9372|9357|9372|9357|9372|9357|2
1630648200000|2021-09-03 05:50:00|9371.8|9356.8|9364.6|9349.6|9371.8|9356.8|9364.6|9349.6|38
1630648500000|2021-09-03 05:55:00|9364.8|9349.8|9355.3|9340.3|9365.3|9350.3|9355.3|9340.3|13
1630648800000|2021-09-03 06:00:00|9355.7|9340.7|9359.5|9344.5|9368.3|9353.3|9355|9340|56
1630649100000|2021-09-03 06:05:00|9360.5|9345.5|9358.2|9343.2|9366.3|9351.3|9358.2|9343.2|50
1630649400000|2021-09-03 06:10:00|9358.6|9343.6|9367.8|9352.8|9367.8|9352.8|9358.6|9343.6|45
1630649700000|2021-09-03 06:15:00|9368.3|9353.3|9357.8|9342.8|9368.8|9353.8|9357.8|9342.8|13
1630650000000|2021-09-03 06:20:00|9358.8|9343.8|9368|9353|9368.5|9353.5|9358.8|9343.8|12
1630650300000|2021-09-03 06:25:00|9368.2|9353.2|9382.8|9367.8|9382.8|9367.8|9368.2|9353.2|77
1630650600000|2021-09-03 06:30:00|9383.1|9368.1|9390|9375|9393.5|9378.5|9376.9|9361.9|84
1630650900000|2021-09-03 06:35:00|9390.3|9375.3|9383.5|9368.5|9393.9|9378.9|9383.5|9368.5|71
1630651200000|2021-09-03 06:40:00|9383.2|9368.2|9373.6|9358.6|9383.2|9368.2|9373.6|9358.6|26
1630651500000|2021-09-03 06:45:00|9373.2|9358.2|9375.4|9360.4|9378.9|9363.9|9368.4|9353.4|17
1630651800000|2021-09-03 06:50:00|9373.9|9358.9|9370.6|9355.6|9375.6|9360.6|9364.1|9349.1|21
1630652100000|2021-09-03 06:55:00|9370.1|9355.1|9369.8|9354.8|9377.6|9362.6|9365.6|9350.6|23
1630652400000|2021-09-03 07:00:00|9369.6|9354.6|9370.1|9355.1|9374.6|9359.6|9365.6|9350.6|5
1630652700000|2021-09-03 07:05:00|9369.6|9354.6|9362.6|9347.6|9369.6|9354.6|9360.9|9345.9|2
1630653000000|2021-09-03 07:10:00|9361.6|9346.6|9356.8|9341.8|9361.6|9346.6|9352.8|9337.8|21
1630653300000|2021-09-03 07:15:00|9357.7|9342.7|9361|9346|9361|9346|9357.2|9342.2|1
1630653900000|2021-09-03 07:25:00|9363.5|9348.5|9363.8|9348.8|9364|9349|9363.5|9348.5|7
1630654500000|2021-09-03 07:35:00|9363.5|9348.5|9359|9344|9363.5|9348.5|9356.2|9341.2|17
1630654800000|2021-09-03 07:40:00|9359.6|9344.6|9356.1|9341.1|9361.3|9346.3|9356.1|9341.1|7
1630655100000|2021-09-03 07:45:00|9360.6|9345.6|9363.3|9348.3|9364.4|9349.4|9360.6|9345.6|2
1630655400000|2021-09-03 07:50:00|9364.3|9349.3|9366.8|9351.8|9367.3|9352.3|9364.3|9349.3|4
1630656000000|2021-09-03 08:00:00|9370.2|9355.2|9366.8|9351.8|9374.3|9359.3|9364.8|9349.8|10
1630656300000|2021-09-03 08:05:00|9367.4|9352.4|9369.5|9354.5|9369.5|9354.5|9367.4|9352.4|0
1630656600000|2021-09-03 08:10:00|9369.2|9354.2|9364.6|9349.6|9369.2|9354.2|9362.6|9347.6|7
1630656900000|2021-09-03 08:15:00|9363.6|9348.6|9366.7|9351.7|9366.7|9351.7|9363.6|9348.6|4
1630657200000|2021-09-03 08:20:00|9366.3|9351.3|9362.4|9347.4|9366.3|9351.3|9359.9|9344.9|13
1630657500000|2021-09-03 08:25:00|9360.9|9345.9|9368.2|9353.2|9368.2|9353.2|9357|9342|2
1630657800000|2021-09-03 08:30:00|9368.5|9353.5|9372.6|9357.6|9373.1|9358.1|9368.5|9353.5|4
1630658100000|2021-09-03 08:35:00|9373.6|9358.6|9377.5|9362.5|9377.5|9362.5|9373.6|9358.6|9
1630658400000|2021-09-03 08:40:00|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|2
1630658700000|2021-09-03 08:45:00|9376.2|9361.2|9378.2|9363.2|9378.2|9363.2|9369.4|9354.4|21
1630659000000|2021-09-03 08:50:00|9378|9363|9365.2|9350.2|9378|9363|9363.2|9348.2|48
1630659300000|2021-09-03 08:55:00|9367.2|9352.2|9364.7|9349.7|9368.9|9353.9|9361.3|9346.3|9
1630659600000|2021-09-03 09:00:00|9364.2|9349.2|9355.2|9340.2|9364.2|9349.2|9353.1|9338.1|24
1630659900000|2021-09-03 09:05:00|9354.6|9339.6|9354.7|9339.7|9356.2|9341.2|9348.3|9333.3|15
1630660200000|2021-09-03 09:10:00|9355.1|9340.1|9359.2|9344.2|9363.2|9348.2|9355.1|9340.1|7
1630660500000|2021-09-03 09:15:00|9359.7|9344.7|9361.7|9346.7|9361.7|9346.7|9358.7|9343.7|0
1630660800000|2021-09-03 09:20:00|9362|9347|9357.2|9342.2|9362.2|9347.2|9357.2|9342.2|6
1630661100000|2021-09-03 09:25:00|9357.7|9342.7|9356.2|9341.2|9358.7|9343.7|9355.7|9340.7|6
1630661400000|2021-09-03 09:30:00|9356|9341|9356.2|9341.2|9356.7|9341.7|9355.7|9340.7|1
1630661700000|2021-09-03 09:35:00|9357.3|9342.3|9357.9|9342.9|9357.9|9342.9|9357.3|9342.3|0
1630662000000|2021-09-03 09:40:00|9362.2|9347.2|9366.9|9351.9|9368.8|9353.8|9362.2|9347.2|8
1630662300000|2021-09-03 09:45:00|9366.4|9351.4|9366.9|9351.9|9366.9|9351.9|9365.9|9350.9|0
1630662600000|2021-09-03 09:50:00|9366.6|9351.6|9366.9|9351.9|9366.9|9351.9|9366.4|9351.4|1
1630662900000|2021-09-03 09:55:00|9367.3|9352.3|9370.7|9355.7|9370.7|9355.7|9367.3|9352.3|2
1630663200000|2021-09-03 10:00:00|9370.4|9355.4|9369|9354|9370.4|9355.4|9369|9354|0
1630663500000|2021-09-03 10:05:00|9368.6|9353.6|9367.7|9352.7|9368.6|9353.6|9367.7|9352.7|2
1630663800000|2021-09-03 10:10:00|9367|9352|9369.8|9354.8|9371.1|9356.1|9367|9352|6
1630664100000|2021-09-03 10:15:00|9368.9|9353.9|9369.5|9354.5|9370.8|9355.8|9368.9|9353.9|11
1630664400000|2021-09-03 10:20:00|9369.8|9354.8|9370|9355|9370|9355|9369.8|9354.8|0
1630664700000|2021-09-03 10:25:00|9369.7|9354.7|9365|9350|9369.7|9354.7|9362.7|9347.7|6
1630665000000|2021-09-03 10:30:00|9364.9|9349.9|9356.4|9341.4|9364.9|9349.9|9355.7|9340.7|23
1630665300000|2021-09-03 10:35:00|9356.7|9341.7|9363.3|9348.3|9363.3|9348.3|9356.7|9341.7|7
1630665600000|2021-09-03 10:40:00|9363.5|9348.5|9370.7|9355.7|9370.7|9355.7|9363|9348|22
1630665900000|2021-09-03 10:45:00|9370.4|9355.4|9367.6|9352.6|9370.4|9355.4|9363.3|9348.3|3
1630666200000|2021-09-03 10:50:00|9363.3|9348.3|9364.8|9349.8|9366.6|9351.6|9363.3|9348.3|13
1630666500000|2021-09-03 10:55:00|9365.1|9350.1|9365.6|9350.6|9367.1|9352.1|9365.1|9350.1|0
1630667100000|2021-09-03 11:05:00|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|1
1630667400000|2021-09-03 11:10:00|9365.3|9350.3|9364|9349|9365.3|9350.3|9361.5|9346.5|3
1630667700000|2021-09-03 11:15:00|9363.6|9348.6|9363.1|9348.1|9363.6|9348.6|9363.1|9348.1|0
1630668000000|2021-09-03 11:20:00|9363.5|9348.5|9363.6|9348.6|9364.1|9349.1|9363.5|9348.5|2
1630668300000|2021-09-03 11:25:00|9363.9|9348.9|9364.1|9349.1|9364.1|9349.1|9363.3|9348.3|3
1630668600000|2021-09-03 11:30:00|9365.4|9350.4|9367.2|9352.2|9367.2|9352.2|9365.4|9350.4|6
1630668900000|2021-09-03 11:35:00|9367.4|9352.4|9370.1|9355.1|9370.3|9355.3|9367.4|9352.4|2
1630669200000|2021-09-03 11:40:00|9370.3|9355.3|9368.8|9353.8|9371.3|9356.3|9368.8|9353.8|13
1630669500000|2021-09-03 11:45:00|9369|9354|9366.7|9351.7|9369.5|9354.5|9363.8|9348.8|6
1630669800000|2021-09-03 11:50:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1630670100000|2021-09-03 11:55:00|9368|9353|9361.3|9346.3|9368.2|9353.2|9361.3|9346.3|14
1630670400000|2021-09-03 12:00:00|9371|9356|9355.4|9340.4|9372.2|9357.2|9355.4|9340.4|23
1630670700000|2021-09-03 12:05:00|9355.6|9340.6|9331.5|9316.5|9355.6|9340.6|9331|9316|89
1630671000000|2021-09-03 12:10:00|9326.4|9311.4|9326.8|9311.8|9327.3|9312.3|9317.5|9302.5|54
1630671300000|2021-09-03 12:15:00|9327.3|9312.3|9344.8|9329.8|9345.3|9330.3|9327.3|9312.3|30
1630671600000|2021-09-03 12:20:00|9345.1|9330.1|9344.8|9329.8|9345.3|9330.3|9336.3|9321.3|17
1630671900000|2021-09-03 12:25:00|9340|9325|9345.1|9330.1|9349.7|9334.7|9340|9325|32
1630672200000|2021-09-03 12:30:00|9346|9331|9354.7|9339.7|9362.5|9347.5|9346|9331|36
1630672500000|2021-09-03 12:35:00|9356|9341|9342.6|9327.6|9360.2|9345.2|9341.6|9326.6|56
1630672800000|2021-09-03 12:40:00|9342.9|9327.9|9348.2|9333.2|9349.7|9334.7|9339.5|9324.5|31
1630673100000|2021-09-03 12:45:00|9348.8|9333.8|9353.7|9338.7|9354.2|9339.2|9347.1|9332.1|46
1630673400000|2021-09-03 12:50:00|9354.2|9339.2|9363.4|9348.4|9363.7|9348.7|9354.2|9339.2|65
1630673700000|2021-09-03 12:55:00|9363.6|9348.6|9365.9|9350.9|9366.9|9351.9|9359.6|9344.6|22
1630674000000|2021-09-03 13:00:00|9368.7|9353.7|9365.2|9350.2|9368.7|9353.7|9358.7|9343.7|52
1630674300000|2021-09-03 13:05:00|9365.8|9350.8|9367.7|9352.7|9372.7|9357.7|9365.8|9350.8|86
1630674600000|2021-09-03 13:10:00|9368.2|9353.2|9386.2|9371.2|9386.7|9371.7|9361.7|9346.7|166
1630674900000|2021-09-03 13:15:00|9385.9|9370.9|9400.3|9385.3|9401.3|9386.3|9383.9|9368.9|287
1630675200000|2021-09-03 13:20:00|9400.5|9385.5|9390.4|9375.4|9400.5|9385.5|9388.2|9373.2|58
1630675500000|2021-09-03 13:25:00|9390.2|9375.2|9396.9|9381.9|9400.2|9385.2|9390.2|9375.2|45
1630675800000|2021-09-03 13:30:00|9396.2|9381.2|9393.9|9378.9|9401.1|9386.1|9392.1|9377.1|197
1630676100000|2021-09-03 13:35:00|9394.9|9379.9|9396|9381|9398|9383|9391|9376|250
1630676400000|2021-09-03 13:40:00|9396.5|9381.5|9413.1|9398.1|9414.1|9399.1|9395.6|9380.6|217
1630676700000|2021-09-03 13:45:00|9413.6|9398.6|9416.6|9401.6|9422.6|9407.6|9413.6|9398.6|207
1630677000000|2021-09-03 13:50:00|9414.9|9399.9|9420.5|9405.5|9421.8|9406.8|9413.2|9398.2|89
1630677300000|2021-09-03 13:55:00|9419.4|9404.4|9422|9407|9423.6|9408.6|9415.5|9400.5|100
1630677600000|2021-09-03 14:00:00|9424.8|9409.8|9420.7|9405.7|9434.9|9419.9|9419.7|9404.7|264
1630677900000|2021-09-03 14:05:00|9421.3|9406.3|9417|9402|9423.5|9408.5|9416.2|9401.2|131
1630678200000|2021-09-03 14:10:00|9418.5|9403.5|9429|9414|9431.7|9416.7|9418.5|9403.5|85
1630678500000|2021-09-03 14:15:00|9429.2|9414.2|9427.2|9412.2|9430.2|9415.2|9417.6|9402.6|81
1630678800000|2021-09-03 14:20:00|9427.5|9412.5|9413.8|9398.8|9429.9|9414.9|9408.3|9393.3|99
1630679100000|2021-09-03 14:25:00|9414.7|9399.7|9399|9384|9418.8|9403.8|9398.5|9383.5|106
1630679400000|2021-09-03 14:30:00|9398.2|9383.2|9409.8|9394.8|9414.2|9399.2|9398.2|9383.2|70
1630679700000|2021-09-03 14:35:00|9410|9395|9389.2|9374.2|9410.2|9395.2|9389.2|9374.2|134
1630680000000|2021-09-03 14:40:00|9389|9374|9388.7|9373.7|9392.5|9377.5|9386.8|9371.8|193
1630680300000|2021-09-03 14:45:00|9389.3|9374.3|9395.6|9380.6|9401.3|9386.3|9388.7|9373.7|203
1630680600000|2021-09-03 14:50:00|9395.4|9380.4|9397.6|9382.6|9402.4|9387.4|9391.2|9376.2|115
1630680900000|2021-09-03 14:55:00|9398.1|9383.1|9398.5|9383.5|9402|9387|9392.2|9377.2|50
1630681200000|2021-09-03 15:00:00|9396.2|9381.2|9402.2|9387.2|9406.7|9391.7|9392.5|9377.5|104
1630681500000|2021-09-03 15:05:00|9402.5|9387.5|9400.1|9385.1|9409.6|9394.6|9398.5|9383.5|114
1630681800000|2021-09-03 15:10:00|9400.4|9385.4|9399.7|9384.7|9405.1|9390.1|9397.2|9382.2|53
1630682100000|2021-09-03 15:15:00|9399.2|9384.2|9394.3|9379.3|9402.2|9387.2|9394.3|9379.3|32
1630682400000|2021-09-03 15:20:00|9394.5|9379.5|9398.8|9383.8|9398.8|9383.8|9394.3|9379.3|33
1630682700000|2021-09-03 15:25:00|9399.8|9384.8|9407.7|9392.7|9408.4|9393.4|9398.3|9383.3|99
1630683000000|2021-09-03 15:30:00|9408.1|9393.1|9400.6|9385.6|9408.2|9393.2|9399.3|9384.3|36
1630683300000|2021-09-03 15:35:00|9400.9|9385.9|9402.1|9387.1|9402.1|9387.1|9398.6|9383.6|43
1630683600000|2021-09-03 15:40:00|9399.5|9384.5|9398.5|9383.5|9401.3|9386.3|9397|9382|50
1630683900000|2021-09-03 15:45:00|9398.8|9383.8|9396.2|9381.2|9399.6|9384.6|9396.2|9381.2|34
1630684200000|2021-09-03 15:50:00|9397|9382|9393.7|9378.7|9399.5|9384.5|9393|9378|76
1630684500000|2021-09-03 15:55:00|9394.1|9379.1|9394|9379|9396.8|9381.8|9392.7|9377.7|70
1630684800000|2021-09-03 16:00:00|9393.5|9378.5|9392.8|9377.8|9395.2|9380.2|9392|9377|41
1630685100000|2021-09-03 16:05:00|9392.5|9377.5|9394.5|9379.5|9394.5|9379.5|9392|9377|25
1630685400000|2021-09-03 16:10:00|9395.4|9380.4|9394.7|9379.7|9398.1|9383.1|9394.7|9379.7|40
1630685700000|2021-09-03 16:15:00|9394.1|9379.1|9396.3|9381.3|9399.1|9384.1|9393.7|9378.7|55
1630686000000|2021-09-03 16:20:00|9396.6|9381.6|9392.7|9377.7|9398.7|9383.7|9392.7|9377.7|43
1630686300000|2021-09-03 16:25:00|9392.2|9377.2|9400|9385|9400|9385|9391.9|9376.9|87
1630686600000|2021-09-03 16:30:00|9400.1|9385.1|9397.6|9382.6|9400.8|9385.8|9396.4|9381.4|59
1630686900000|2021-09-03 16:35:00|9397.1|9382.1|9402.2|9387.2|9403.3|9388.3|9393.1|9378.1|46
1630687200000|2021-09-03 16:40:00|9401.7|9386.7|9402.7|9387.7|9403.3|9388.3|9401|9386|37
1630687500000|2021-09-03 16:45:00|9405.1|9390.1|9397.8|9382.8|9406.8|9391.8|9397.8|9382.8|85
1630687800000|2021-09-03 16:50:00|9397.3|9382.3|9403.6|9388.6|9403.6|9388.6|9397.3|9382.3|41
1630688100000|2021-09-03 16:55:00|9403.8|9388.8|9404.9|9389.9|9405.4|9390.4|9401.3|9386.3|25
1630688400000|2021-09-03 17:00:00|9404.4|9389.4|9403.9|9388.9|9404.4|9389.4|9402.6|9387.6|16
1630688700000|2021-09-03 17:05:00|9404.4|9389.4|9403.8|9388.8|9407.6|9392.6|9400.9|9385.9|74
1630689000000|2021-09-03 17:10:00|9404|9389|9399|9384|9404.3|9389.3|9398.4|9383.4|28
1630689300000|2021-09-03 17:15:00|9399.6|9384.6|9392.1|9377.1|9399.9|9384.9|9389.3|9374.3|33
1630689600000|2021-09-03 17:20:00|9392.3|9377.3|9389|9374|9392.3|9377.3|9380.7|9365.7|64
1630689900000|2021-09-03 17:25:00|9389.2|9374.2|9390|9375|9390.2|9375.2|9385.3|9370.3|47
1630690200000|2021-09-03 17:30:00|9390.2|9375.2|9387.5|9372.5|9390.4|9375.4|9385.3|9370.3|43
1630690500000|2021-09-03 17:35:00|9387.2|9372.2|9389.6|9374.6|9392.7|9377.7|9384|9369|46
1630690800000|2021-09-03 17:40:00|9389.8|9374.8|9384|9369|9390.6|9375.6|9382.2|9367.2|61
1630691100000|2021-09-03 17:45:00|9384.5|9369.5|9376.2|9361.2|9384.5|9369.5|9375.2|9360.2|39
1630691400000|2021-09-03 17:50:00|9376.5|9361.5|9377.4|9362.4|9380.1|9365.1|9376.5|9361.5|39
1630691700000|2021-09-03 17:55:00|9377.2|9362.2|9377.1|9362.1|9377.7|9362.7|9370.2|9355.2|33
1630692000000|2021-09-03 18:00:00|9370.5|9355.5|9370.3|9355.3|9376.5|9361.5|9365.2|9350.2|33
1630692300000|2021-09-03 18:05:00|9368.8|9353.8|9358.1|9343.1|9371.3|9356.3|9358.1|9343.1|71
1630692600000|2021-09-03 18:10:00|9357.9|9342.9|9380.9|9365.9|9386.6|9371.6|9357.9|9342.9|924
1630692900000|2021-09-03 18:15:00|9381.1|9366.1|9384.9|9369.9|9387.4|9372.4|9375.3|9360.3|360
1630892700000|2021-09-06 01:45:00|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1630893600000|2021-09-06 02:00:00|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630910700000|2021-09-06 06:45:00|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1630928100000|2021-09-06 11:35:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630945200000|2021-09-06 16:20:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1630976400000|2021-09-07 01:00:00|9374.1|9336.6|9352|9337|9374.1|9350.7|9328.6|9313.6|41
1630976700000|2021-09-07 01:05:00|9351.5|9336.5|9369|9354|9373|9356|9345.8|9330.8|94
1630977000000|2021-09-07 01:10:00|9368.7|9353.7|9370.2|9345.2|9370.2|9353.7|9367.8|9343.3|8
1630977300000|2021-09-07 01:15:00|9360.2|9345|9354.5|9339.5|9364.1|9346.2|9353.7|9337.9|18
1630977600000|2021-09-07 01:20:00|9354.2|9339.2|9351.9|9336.9|9361.8|9342.5|9348.9|9333.9|18
1630977900000|2021-09-07 01:25:00|9352.8|9337.8|9358.2|9343.2|9358.5|9343.5|9352.8|9337.8|8
1630978200000|2021-09-07 01:30:00|9357.1|9342.1|9353.6|9338.6|9357.1|9342.1|9353.6|9338.6|0
1630978500000|2021-09-07 01:35:00|9344.1|9329.1|9344.6|9329.6|9344.6|9329.6|9343.8|9328.8|15
1630978800000|2021-09-07 01:40:00|9344.3|9329.3|9339.4|9324.4|9344.3|9329.3|9337.9|9322.9|4
1630979100000|2021-09-07 01:45:00|9339.2|9324.2|9337.3|9322.3|9339.2|9324.2|9337.3|9322.3|6
1630979400000|2021-09-07 01:50:00|9337.9|9322.9|9339.4|9324.4|9339.4|9324.4|9337.9|9322.9|4
1630979700000|2021-09-07 01:55:00|9341.4|9326.4|9342.4|9327.4|9342.4|9327.4|9341.4|9326.4|3
1630980000000|2021-09-07 02:00:00|9342.9|9327.9|9338.8|9323.8|9342.9|9327.9|9338.8|9323.8|2
1630980300000|2021-09-07 02:05:00|9338.5|9323.5|9334.4|9319.4|9338.5|9323.5|9334.4|9319.4|32
1630980600000|2021-09-07 02:10:00|9334.2|9319.2|9332.9|9317.9|9334.2|9319.2|9332.9|9317.9|7
1630981200000|2021-09-07 02:20:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|3
1630981500000|2021-09-07 02:25:00|9333.9|9318.9|9337.9|9322.9|9337.9|9322.9|9333.9|9318.9|3
1630981800000|2021-09-07 02:30:00|9341.9|9326.9|9339.4|9324.4|9341.9|9326.9|9339.4|9324.4|4
1630982100000|2021-09-07 02:35:00|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1630982400000|2021-09-07 02:40:00|9340.1|9325.1|9343.1|9328.1|9343.6|9328.6|9340.1|9325.1|2
1630982700000|2021-09-07 02:45:00|9343.4|9328.4|9343.6|9328.6|9343.6|9328.6|9343.4|9328.4|0
1630983000000|2021-09-07 02:50:00|9343.9|9328.9|9346.1|9331.1|9346.1|9331.1|9343.9|9328.9|0
1630983300000|2021-09-07 02:55:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|0
1630983600000|2021-09-07 03:00:00|9349.6|9334.6|9352.1|9337.1|9352.1|9337.1|9349.6|9334.6|1
1630983900000|2021-09-07 03:05:00|9349.6|9334.6|9351.6|9336.6|9352.6|9337.6|9348.1|9333.1|6
1630984200000|2021-09-07 03:10:00|9352.2|9337.2|9352.6|9337.6|9354.6|9339.6|9349.1|9334.1|7
1630984500000|2021-09-07 03:15:00|9354.1|9339.1|9359.1|9344.1|9359.1|9344.1|9354.1|9339.1|3
1630984800000|2021-09-07 03:20:00|9359.4|9344.4|9360|9345|9362.5|9347.5|9359.4|9344.4|0
1630985400000|2021-09-07 03:30:00|9360.3|9345.3|9360.2|9345.2|9361.1|9346.1|9360|9345|5
1630985700000|2021-09-07 03:35:00|9360|9345|9359.7|9344.7|9361.1|9346.1|9359.6|9344.6|0
1630986000000|2021-09-07 03:40:00|9359.4|9344.4|9346.1|9331.1|9360.2|9345.2|9346.1|9331.1|18
1630986300000|2021-09-07 03:45:00|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1630986600000|2021-09-07 03:50:00|9348.2|9333.2|9348.2|9333.2|9349|9334|9346.2|9331.2|0
1630986900000|2021-09-07 03:55:00|9348.5|9333.5|9345.3|9330.3|9351.3|9336.3|9345.3|9330.3|0
1630987500000|2021-09-07 04:05:00|9344.7|9329.7|9342.6|9327.6|9344.7|9329.7|9342.1|9327.1|2
1630988100000|2021-09-07 04:15:00|9342.3|9327.3|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988400000|2021-09-07 04:20:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988700000|2021-09-07 04:25:00|9342.4|9327.4|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989000000|2021-09-07 04:30:00|9342.3|9327.3|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989300000|2021-09-07 04:35:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989600000|2021-09-07 04:40:00|9342.6|9327.6|9343.6|9328.6|9343.6|9328.6|9342.1|9327.1|3
1630989900000|2021-09-07 04:45:00|9343.1|9328.1|9343.3|9328.3|9343.9|9328.9|9343.1|9328.1|0
1630990200000|2021-09-07 04:50:00|9343.1|9328.1|9343.9|9328.9|9344.7|9329.7|9343.1|9328.1|0
1630990500000|2021-09-07 04:55:00|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990800000|2021-09-07 05:00:00|9344.4|9329.4|9343.7|9328.7|9344.7|9329.7|9343.7|9328.7|0
1630991100000|2021-09-07 05:05:00|9344.3|9329.3|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991400000|2021-09-07 05:10:00|9343.7|9328.7|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991700000|2021-09-07 05:15:00|9344.3|9329.3|9343.4|9328.4|9344.5|9329.5|9343.2|9328.2|3
1630992600000|2021-09-07 05:30:00|9354.4|9329.4|9354.4|9329.4|9354.4|9333.5|9348.5|9329.4|11
1630992900000|2021-09-07 05:35:00|9349.7|9334.7|9352.3|9337.3|9353.8|9338.8|9349.7|9334.7|1
1630993200000|2021-09-07 05:40:00|9352.6|9337.6|9361.9|9336.9|9361.9|9339.8|9352.6|9335.7|0
1630993500000|2021-09-07 05:45:00|9362.2|9337.2|9362.4|9337.4|9362.4|9337.4|9362.2|9337.2|0
1630993800000|2021-09-07 05:50:00|9357.8|9342.8|9358.3|9343.3|9358.3|9343.3|9357.8|9342.8|0
1630994100000|2021-09-07 05:55:00|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1630994400000|2021-09-07 06:00:00|9359.3|9344.3|9363.3|9348.3|9369.3|9349.8|9359.3|9344.3|0
1630994700000|2021-09-07 06:05:00|9362.3|9347.3|9369.1|9354.1|9374.9|9359.9|9361.3|9346.3|15
1630995000000|2021-09-07 06:10:00|9369|9354|9368.5|9353.5|9371|9356|9363.5|9348.5|0
1630995300000|2021-09-07 06:15:00|9369|9354|9373.2|9358.2|9374.9|9359.9|9368.5|9353.5|7
1630995600000|2021-09-07 06:20:00|9373.5|9358.5|9382.2|9367.2|9385|9370|9373.5|9358.5|13
1630995900000|2021-09-07 06:25:00|9382.6|9367.6|9386.3|9371.3|9386.3|9371.3|9377.2|9362.2|25
1630996200000|2021-09-07 06:30:00|9385.7|9370.7|9383.5|9368.5|9387.2|9372.2|9378.2|9363.2|7
1630996500000|2021-09-07 06:35:00|9382.5|9367.5|9386|9371|9387|9372|9382.5|9367.5|24
1630996800000|2021-09-07 06:40:00|9386.3|9371.3|9379|9364|9387.7|9372.7|9377.5|9362.5|15
1630997100000|2021-09-07 06:45:00|9378.5|9363.5|9386.3|9371.3|9386.3|9371.3|9378.5|9363.5|39
1630997400000|2021-09-07 06:50:00|9385.3|9370.3|9385.9|9370.9|9387.9|9372.9|9385.3|9370.3|25
1630997700000|2021-09-07 06:55:00|9385.3|9370.3|9384.7|9369.7|9386.4|9371.4|9380.5|9365.5|10
1630998000000|2021-09-07 07:00:00|9384.4|9369.4|9389.5|9374.5|9389.5|9374.5|9383.8|9368.8|6
1630998300000|2021-09-07 07:05:00|9387.7|9372.7|9380.9|9365.9|9387.7|9372.7|9378.9|9363.9|23
1630998600000|2021-09-07 07:10:00|9380.6|9365.6|9379.4|9364.4|9381.4|9366.4|9375.4|9360.4|55
1630998900000|2021-09-07 07:15:00|9379.2|9364.2|9384.2|9369.2|9386.9|9371.9|9378.4|9363.4|5
1630999200000|2021-09-07 07:20:00|9383.9|9368.9|9386|9371|9386|9371|9383.9|9368.9|1
1630999500000|2021-09-07 07:25:00|9386.5|9371.5|9385.8|9370.8|9386.5|9371.5|9385|9370|0
1630999800000|2021-09-07 07:30:00|9385.3|9370.3|9385.5|9370.5|9385.5|9370.5|9384.8|9369.8|0
1631000100000|2021-09-07 07:35:00|9384.8|9369.8|9384.3|9369.3|9384.8|9369.8|9384.3|9369.3|0
1631000400000|2021-09-07 07:40:00|9383.1|9368.1|9383.9|9368.9|9385|9370|9380.2|9365.2|1
1631000700000|2021-09-07 07:45:00|9385|9370|9384.9|9369.9|9385.2|9370.2|9383.1|9368.1|1
1631001000000|2021-09-07 07:50:00|9385.5|9370.5|9385.2|9370.2|9386.6|9371.6|9384.9|9369.9|1
1631001300000|2021-09-07 07:55:00|9386.7|9371.7|9386.4|9371.4|9386.7|9371.7|9386.4|9371.4|0
1631001600000|2021-09-07 08:00:00|9386.1|9371.1|9387.3|9372.3|9387.8|9372.8|9385.9|9370.9|9
1631001900000|2021-09-07 08:05:00|9387|9372|9387.1|9372.1|9387.7|9372.7|9386.6|9371.6|18
1631002200000|2021-09-07 08:10:00|9386.8|9371.8|9383.4|9368.4|9387.1|9372.1|9381.9|9366.9|19
1631002500000|2021-09-07 08:15:00|9384.7|9369.7|9380|9365|9386.8|9371.8|9379|9364|18
1631002800000|2021-09-07 08:20:00|9379.4|9364.4|9377.9|9362.9|9381.1|9366.1|9376.8|9361.8|17
1631003100000|2021-09-07 08:25:00|9377.4|9362.4|9386|9371|9386.3|9371.3|9373.9|9358.9|20
1631003400000|2021-09-07 08:30:00|9385.8|9370.8|9393.8|9378.8|9395.1|9380.1|9385.5|9370.5|22
1631003700000|2021-09-07 08:35:00|9392.3|9377.3|9391.2|9376.2|9392.3|9377.3|9388.2|9373.2|4
1631004000000|2021-09-07 08:40:00|9391|9376|9392.6|9377.6|9392.6|9377.6|9389|9374|1
1631004300000|2021-09-07 08:45:00|9392.9|9377.9|9390|9375|9393.9|9378.9|9390|9375|4
1631004600000|2021-09-07 08:50:00|9392|9377|9392|9377|9392.9|9377.9|9391.8|9376.8|2
1631004900000|2021-09-07 08:55:00|9391.7|9376.7|9392|9377|9392|9377|9389.5|9374.5|7
1631005200000|2021-09-07 09:00:00|9390.8|9375.8|9389|9374|9390.8|9375.8|9387.7|9372.7|15
1631005500000|2021-09-07 09:05:00|9391.5|9376.5|9385|9370|9391.5|9376.5|9385|9370|6
1631005800000|2021-09-07 09:10:00|9384.6|9369.6|9382.4|9367.4|9384.6|9369.6|9382.2|9367.2|3
1631006100000|2021-09-07 09:15:00|9381.9|9366.9|9384.2|9369.2|9385.7|9370.7|9379.6|9364.6|5
1631006400000|2021-09-07 09:20:00|9382.7|9367.7|9380.5|9365.5|9382.7|9367.7|9379.5|9364.5|5
1631006700000|2021-09-07 09:25:00|9378|9363|9379|9364|9380|9365|9372.5|9357.5|12
1631007000000|2021-09-07 09:30:00|9378|9363|9377.2|9362.2|9379.8|9364.8|9377.2|9362.2|21
1631007300000|2021-09-07 09:35:00|9376.4|9361.4|9376.9|9361.9|9377.7|9362.7|9375.2|9360.2|3
1631007600000|2021-09-07 09:40:00|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9374.5|9359.5|14
1631007900000|2021-09-07 09:45:00|9377.6|9362.6|9378.4|9363.4|9378.9|9363.9|9377.4|9362.4|0
1631008200000|2021-09-07 09:50:00|9377.4|9362.4|9376.4|9361.4|9377.4|9362.4|9375.9|9360.9|1
1631008500000|2021-09-07 09:55:00|9376.7|9361.7|9376.4|9361.4|9376.9|9361.9|9376.4|9361.4|0
1631008800000|2021-09-07 10:00:00|9376.7|9361.7|9375|9360|9377.9|9362.9|9374.5|9359.5|3
1631009100000|2021-09-07 10:05:00|9371.8|9356.8|9373.2|9358.2|9373.2|9358.2|9361.8|9346.8|20
1631009400000|2021-09-07 10:10:00|9372.8|9357.8|9372.3|9357.3|9372.8|9357.8|9370.6|9355.6|4
1631009700000|2021-09-07 10:15:00|9371.3|9356.3|9366.1|9351.1|9371.3|9356.3|9363.3|9348.3|20
1631010000000|2021-09-07 10:20:00|9366.7|9351.7|9370.1|9355.1|9373.4|9358.4|9366.6|9351.6|6
1631010300000|2021-09-07 10:25:00|9371.6|9356.6|9380.3|9365.3|9380.3|9365.3|9371.6|9356.6|0
1631010600000|2021-09-07 10:30:00|9377.8|9362.8|9375.8|9360.8|9377.8|9362.8|9374.8|9359.8|0
1631010900000|2021-09-07 10:35:00|9375.6|9360.6|9373.1|9358.1|9375.6|9360.6|9373.1|9358.1|0
1631011200000|2021-09-07 10:40:00|9372.5|9357.5|9372.6|9357.6|9372.6|9357.6|9372.1|9357.1|0
1631011500000|2021-09-07 10:45:00|9373.1|9358.1|9376.6|9361.6|9377.6|9362.6|9373.1|9358.1|2
1631011800000|2021-09-07 10:50:00|9376.4|9361.4|9377.1|9362.1|9377.1|9362.1|9375.6|9360.6|0
1631012100000|2021-09-07 10:55:00|9377.6|9362.6|9382.1|9367.1|9382.6|9367.6|9377.6|9362.6|4
1631012400000|2021-09-07 11:00:00|9381.8|9366.8|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|1
1631012700000|2021-09-07 11:05:00|9382.4|9367.4|9391.6|9376.6|9393.4|9378.4|9382.4|9367.4|12
1631013000000|2021-09-07 11:10:00|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|20
1631013300000|2021-09-07 11:15:00|9389.1|9374.1|9386.6|9371.6|9389.1|9374.1|9386.6|9371.6|1
1631013600000|2021-09-07 11:20:00|9386.1|9371.1|9382.6|9367.6|9386.1|9371.1|9382.6|9367.6|3
1631013900000|2021-09-07 11:25:00|9382.5|9367.5|9381.3|9366.3|9382.8|9367.8|9381.3|9366.3|0
1631014200000|2021-09-07 11:30:00|9381.8|9366.8|9381.8|9366.8|9382.3|9367.3|9381.8|9366.8|1
1631014500000|2021-09-07 11:35:00|9382|9367|9383.2|9368.2|9383.3|9368.3|9381.3|9366.3|1
1631014800000|2021-09-07 11:40:00|9382.2|9367.2|9381.7|9366.7|9382.2|9367.2|9381|9366|4
1631015100000|2021-09-07 11:45:00|9381.2|9366.2|9379.7|9364.7|9381.2|9366.2|9379.7|9364.7|0
1631015400000|2021-09-07 11:50:00|9379.5|9364.5|9377.2|9362.2|9379.5|9364.5|9377.2|9362.2|0
1631015700000|2021-09-07 11:55:00|9376.2|9361.2|9372.7|9357.7|9376.2|9361.2|9372.7|9357.7|5
1631016000000|2021-09-07 12:00:00|9369.7|9354.7|9370.2|9355.2|9374.2|9359.2|9364.7|9349.7|31
1631016300000|2021-09-07 12:05:00|9369.7|9354.7|9364.7|9349.7|9372.1|9357.1|9360.1|9345.1|58
1631016600000|2021-09-07 12:10:00|9365.5|9350.5|9360.1|9345.1|9365.9|9350.9|9357.1|9342.1|44
1631016900000|2021-09-07 12:15:00|9361.6|9346.6|9366.6|9351.6|9368.6|9353.6|9357.6|9342.6|22
1631017200000|2021-09-07 12:20:00|9366.4|9351.4|9365.4|9350.4|9366.6|9351.6|9364.6|9349.6|15
1631017500000|2021-09-07 12:25:00|9365.6|9350.6|9369.6|9354.6|9369.6|9354.6|9359.6|9344.6|19
1631017800000|2021-09-07 12:30:00|9369|9354|9372.1|9357.1|9378.1|9363.1|9367.1|9352.1|37
1631018100000|2021-09-07 12:35:00|9371.9|9356.9|9374|9359|9378|9363|9367.6|9352.6|37
1631018400000|2021-09-07 12:40:00|9373.8|9358.8|9369.5|9354.5|9376|9361|9367.7|9352.7|26
1631018700000|2021-09-07 12:45:00|9369.2|9354.2|9371.5|9356.5|9372|9357|9367.5|9352.5|32
1631019000000|2021-09-07 12:50:00|9372|9357|9365|9350|9372|9357|9364|9349|25
1631019300000|2021-09-07 12:55:00|9364.9|9349.9|9370.2|9355.2|9375.2|9360.2|9364.9|9349.9|54
1631019600000|2021-09-07 13:00:00|9370.4|9355.4|9371.4|9356.4|9371.4|9356.4|9364.9|9349.9|53
1631019900000|2021-09-07 13:05:00|9370.9|9355.9|9393.9|9378.9|9393.9|9378.9|9370.9|9355.9|155
1631020200000|2021-09-07 13:10:00|9393.3|9378.3|9398|9383|9403|9388|9392.6|9377.6|123
1631020500000|2021-09-07 13:15:00|9398.3|9383.3|9387.8|9372.8|9399.7|9384.7|9379.8|9364.8|93
1631020800000|2021-09-07 13:20:00|9388|9373|9384.2|9369.2|9394.7|9379.7|9382|9367|87
1631021100000|2021-09-07 13:25:00|9384|9369|9387.7|9372.7|9390.2|9375.2|9384|9369|41
1631021400000|2021-09-07 13:30:00|9387.1|9372.1|9373.2|9358.2|9390.2|9375.2|9367.6|9352.6|237
1631021700000|2021-09-07 13:35:00|9371.4|9356.4|9374.9|9359.9|9379.2|9364.2|9371.2|9356.2|90
1631022000000|2021-09-07 13:40:00|9375.4|9360.4|9380.3|9365.3|9383.3|9368.3|9371.9|9356.9|289
1631022300000|2021-09-07 13:45:00|9379.5|9364.5|9381.7|9366.7|9385.5|9370.5|9377|9362|149
1631022600000|2021-09-07 13:50:00|9382|9367|9388.2|9373.2|9389|9374|9382|9367|100
1631022900000|2021-09-07 13:55:00|9387.7|9372.7|9388|9373|9390|9375|9385|9370|62
1631023200000|2021-09-07 14:00:00|9388.2|9373.2|9382.5|9367.5|9390.5|9375.5|9380.2|9365.2|102
1631023500000|2021-09-07 14:05:00|9380.7|9365.7|9380.2|9365.2|9383|9368|9377.8|9362.8|61
1631023800000|2021-09-07 14:10:00|9380|9365|9374|9359|9380|9365|9374|9359|65
1631024100000|2021-09-07 14:15:00|9375.4|9360.4|9379.9|9364.9|9380.4|9365.4|9375.4|9360.4|34
1631024400000|2021-09-07 14:20:00|9379.1|9364.1|9377.1|9362.1|9382.4|9367.4|9376.9|9361.9|74
1631024700000|2021-09-07 14:25:00|9376.4|9361.4|9369.4|9354.4|9376.6|9361.6|9368.8|9353.8|155
1631025000000|2021-09-07 14:30:00|9369.1|9354.1|9366.1|9351.1|9375.6|9360.6|9365.6|9350.6|178
1631025300000|2021-09-07 14:35:00|9365.6|9350.6|9368.5|9353.5|9371.6|9356.6|9364.6|9349.6|187
1631025600000|2021-09-07 14:40:00|9368.8|9353.8|9371.5|9356.5|9374.1|9359.1|9367.5|9352.5|113
1631025900000|2021-09-07 14:45:00|9372|9357|9363.1|9348.1|9372.5|9357.5|9362.2|9347.2|225
1631026200000|2021-09-07 14:50:00|9362.8|9347.8|9366.1|9351.1|9369.1|9354.1|9362.6|9347.6|54
1631026500000|2021-09-07 14:55:00|9365.5|9350.5|9365.7|9350.7|9367.9|9352.9|9363.1|9348.1|87
1631026800000|2021-09-07 15:00:00|9366|9351|9364.3|9349.3|9367|9352|9363.2|9348.2|74
1631027100000|2021-09-07 15:05:00|9364.9|9349.9|9366.7|9351.7|9370.7|9355.7|9364.2|9349.2|35
1631027400000|2021-09-07 15:10:00|9366.9|9351.9|9365.9|9350.9|9369.4|9354.4|9363.9|9348.9|40
1631027700000|2021-09-07 15:15:00|9365.7|9350.7|9370.4|9355.4|9372.7|9357.7|9364.4|9349.4|41
1631028000000|2021-09-07 15:20:00|9369.9|9354.9|9373.2|9358.2|9373.2|9358.2|9369.9|9354.9|29
1631028300000|2021-09-07 15:25:00|9372.9|9357.9|9376|9361|9384|9369|9371.4|9356.4|53
1631028600000|2021-09-07 15:30:00|9377|9362|9385.6|9370.6|9386.1|9371.1|9377|9362|66
1631028900000|2021-09-07 15:35:00|9386.1|9371.1|9386.6|9371.6|9392.6|9377.6|9385.6|9370.6|36
1631029200000|2021-09-07 15:40:00|9386.4|9371.4|9393.7|9378.7|9394|9379|9385.8|9370.8|50
1631029500000|2021-09-07 15:45:00|9392.7|9377.7|9398.1|9383.1|9398.1|9383.1|9389.8|9374.8|85
1631029800000|2021-09-07 15:50:00|9397.8|9382.8|9382.8|9367.8|9397.8|9382.8|9382|9367|97
1631030100000|2021-09-07 15:55:00|9383.1|9368.1|9380.1|9365.1|9386.6|9371.6|9380.1|9365.1|50
1631030400000|2021-09-07 16:00:00|9379.6|9364.6|9378.9|9363.9|9382.9|9367.9|9378.6|9363.6|38
1631030700000|2021-09-07 16:05:00|9377.9|9362.9|9380.4|9365.4|9383.1|9368.1|9376.8|9361.8|70
1631031000000|2021-09-07 16:10:00|9380.1|9365.1|9374.1|9359.1|9380.1|9365.1|9374.1|9359.1|42
1631031300000|2021-09-07 16:15:00|9374.9|9359.9|9374.1|9359.1|9376.6|9361.6|9373.1|9358.1|46
1631031600000|2021-09-07 16:20:00|9374.4|9359.4|9375.7|9360.7|9377.8|9362.8|9373.1|9358.1|85
1631031900000|2021-09-07 16:25:00|9375.9|9360.9|9376|9361|9377.5|9362.5|9374.5|9359.5|28
1631032200000|2021-09-07 16:30:00|9376.5|9361.5|9380|9365|9380.8|9365.8|9376.5|9361.5|71
1631032500000|2021-09-07 16:35:00|9380.3|9365.3|9383.3|9368.3|9383.3|9368.3|9377.8|9362.8|33
1631032800000|2021-09-07 16:40:00|9382.6|9367.6|9382.5|9367.5|9385|9370|9379.5|9364.5|38
1631033100000|2021-09-07 16:45:00|9382.2|9367.2|9383.3|9368.3|9386.4|9371.4|9377.5|9362.5|54
1631033400000|2021-09-07 16:50:00|9383.8|9368.8|9381.4|9366.4|9383.8|9368.8|9379.8|9364.8|45
1631033700000|2021-09-07 16:55:00|9382.2|9367.2|9377.1|9362.1|9382.2|9367.2|9374.4|9359.4|44
1631034000000|2021-09-07 17:00:00|9377.3|9362.3|9375.9|9360.9|9378.8|9363.8|9372.5|9357.5|12
1631034300000|2021-09-07 17:05:00|9374.1|9359.1|9370.2|9355.2|9374.1|9359.1|9369.6|9354.6|21
1631034600000|2021-09-07 17:10:00|9370.7|9355.7|9371|9356|9374.5|9359.5|9370.7|9355.7|21
1631034900000|2021-09-07 17:15:00|9370.8|9355.8|9370.4|9355.4|9372.1|9357.1|9367.7|9352.7|25
1631035200000|2021-09-07 17:20:00|9369.9|9354.9|9367.1|9352.1|9370.5|9355.5|9367.1|9352.1|37
1631035500000|2021-09-07 17:25:00|9365.3|9350.3|9363.3|9348.3|9365.3|9350.3|9363.3|9348.3|36
1631035800000|2021-09-07 17:30:00|9362.8|9347.8|9365|9350|9368.6|9353.6|9362.8|9347.8|33
1631036100000|2021-09-07 17:35:00|9364.2|9349.2|9365.7|9350.7|9365.7|9350.7|9361.7|9346.7|15
1631036400000|2021-09-07 17:40:00|9365.9|9350.9|9363.7|9348.7|9368|9353|9362.7|9347.7|38
1631036700000|2021-09-07 17:45:00|9364.5|9349.5|9365.2|9350.2|9367.4|9352.4|9363|9348|27
1631037000000|2021-09-07 17:50:00|9364.9|9349.9|9366.6|9351.6|9369.2|9354.2|9364|9349|29
1631037300000|2021-09-07 17:55:00|9367.6|9352.6|9365.9|9350.9|9368.7|9353.7|9365.9|9350.9|15
1631037600000|2021-09-07 18:00:00|9366.1|9351.1|9368.1|9353.1|9370.1|9355.1|9364.5|9349.5|36
1631037900000|2021-09-07 18:05:00|9368.4|9353.4|9368.1|9353.1|9377.5|9362.5|9367.9|9352.9|66
1631038200000|2021-09-07 18:10:00|9367.9|9352.9|9384.3|9369.3|9384.3|9369.3|9364.4|9349.4|651
1631038500000|2021-09-07 18:15:00|9384.8|9369.8|9387.8|9372.8|9389.3|9374.3|9380.8|9365.8|205
1631062800000|2021-09-08 01:00:00|9380|9365|9374.1|9359.1|9382.8|9367.8|9369.6|9354.6|26
1631063100000|2021-09-08 01:05:00|9374.7|9359.7|9372.1|9357.1|9376.1|9361.1|9368.3|9353.3|8
1631063400000|2021-09-08 01:10:00|9373.1|9358.1|9370.9|9355.9|9373.6|9358.6|9370.6|9355.6|3
1631063700000|2021-09-08 01:15:00|9371.8|9356.8|9372.8|9357.8|9373.8|9358.8|9370.9|9355.9|23
1631064000000|2021-09-08 01:20:00|9373.1|9358.1|9373.3|9358.3|9374.3|9359.3|9372.2|9357.2|19
1631064300000|2021-09-08 01:25:00|9373.9|9358.9|9371.4|9356.4|9374.8|9359.8|9370|9355|10
1631064600000|2021-09-08 01:30:00|9371.1|9356.1|9374.8|9359.8|9374.8|9359.8|9370.9|9355.9|4
1631064900000|2021-09-08 01:35:00|9375.6|9360.6|9373|9358|9376.5|9361.5|9373|9358|2
1631065200000|2021-09-08 01:40:00|9372.5|9357.5|9373.5|9358.5|9373.5|9358.5|9372.5|9357.5|3
1631065500000|2021-09-08 01:45:00|9375.5|9360.5|9375.5|9360.5|9376.5|9361.5|9374.5|9359.5|9
1631065800000|2021-09-08 01:50:00|9375|9360|9378.7|9363.7|9379.2|9364.2|9375|9360|19
1631066100000|2021-09-08 01:55:00|9379.3|9364.3|9375.4|9360.4|9380.3|9365.3|9375.4|9360.4|4
1631066400000|2021-09-08 02:00:00|9376.3|9361.3|9378.9|9363.9|9379.3|9364.3|9376.2|9361.2|12
1631066700000|2021-09-08 02:05:00|9379.4|9364.4|9379.9|9364.9|9380.4|9365.4|9378.9|9363.9|6
1631067000000|2021-09-08 02:10:00|9379.6|9364.6|9376.6|9361.6|9381.1|9366.1|9376.5|9361.5|10
1631067300000|2021-09-08 02:15:00|9376.9|9361.9|9378.9|9363.9|9379.4|9364.4|9376.9|9361.9|3
1631067600000|2021-09-08 02:20:00|9378.8|9363.8|9377.8|9362.8|9379.6|9364.6|9377.2|9362.2|7
1631067900000|2021-09-08 02:25:00|9377.2|9362.2|9376.7|9361.7|9377.2|9362.2|9376.7|9361.7|4
1631068200000|2021-09-08 02:30:00|9374.2|9359.2|9374.7|9359.7|9374.7|9359.7|9374.2|9359.2|1
1631068500000|2021-09-08 02:35:00|9373.9|9358.9|9367.2|9352.2|9373.9|9358.9|9367.2|9352.2|10
1631068800000|2021-09-08 02:40:00|9366.8|9351.8|9371|9356|9371|9356|9365.9|9350.9|4
1631069100000|2021-09-08 02:45:00|9370.7|9355.7|9370.7|9355.7|9370.8|9355.8|9370.7|9355.7|0
1631069400000|2021-09-08 02:50:00|9370.2|9355.2|9371.4|9356.4|9371.7|9356.7|9370.2|9355.2|0
1631069700000|2021-09-08 02:55:00|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.4|9356.4|0
1631070000000|2021-09-08 03:00:00|9371.4|9356.4|9374.1|9359.1|9374.1|9359.1|9371.4|9356.4|4
1631070300000|2021-09-08 03:05:00|9375|9360|9377.1|9362.1|9377.1|9362.1|9375|9360|2
1631070600000|2021-09-08 03:10:00|9377.9|9362.9|9379.4|9364.4|9380.2|9365.2|9376.4|9361.4|20
1631070900000|2021-09-08 03:15:00|9380.2|9365.2|9377.4|9362.4|9380.2|9365.2|9376.9|9361.9|3
1631071200000|2021-09-08 03:20:00|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|0
1631071500000|2021-09-08 03:25:00|9378.4|9363.4|9376.4|9361.4|9378.4|9363.4|9376.4|9361.4|2
1631072100000|2021-09-08 03:35:00|9373.9|9358.9|9370.9|9355.9|9373.9|9358.9|9370.9|9355.9|7
1631072700000|2021-09-08 03:45:00|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631073000000|2021-09-08 03:50:00|9370.6|9355.6|9370.3|9355.3|9370.6|9355.6|9370.3|9355.3|0
1631073300000|2021-09-08 03:55:00|9369.8|9354.8|9370.3|9355.3|9370.3|9355.3|9369.3|9354.3|0
1631073600000|2021-09-08 04:00:00|9369.8|9354.8|9370.3|9355.3|9370.3|9355.3|9369.8|9354.8|0
1631073900000|2021-09-08 04:05:00|9370.8|9355.8|9372.3|9357.3|9372.5|9357.5|9370.8|9355.8|11
1631074200000|2021-09-08 04:10:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631074500000|2021-09-08 04:15:00|9371.5|9356.5|9371.3|9356.3|9371.5|9356.5|9371.3|9356.3|0
1631074800000|2021-09-08 04:20:00|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.3|9355.3|1
1631075400000|2021-09-08 04:30:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|3
1631077200000|2021-09-08 05:00:00|9371.3|9356.3|9370.8|9355.8|9371.3|9356.3|9370.8|9355.8|6
1631077500000|2021-09-08 05:05:00|9371|9356|9371|9356|9371|9356|9371|9356|0
1631078400000|2021-09-08 05:20:00|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631078700000|2021-09-08 05:25:00|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1631079300000|2021-09-08 05:35:00|9371.9|9356.9|9380.1|9365.1|9380.1|9365.1|9371.9|9356.9|9
1631079600000|2021-09-08 05:40:00|9378.9|9363.9|9379.8|9364.8|9380.3|9365.3|9376|9361|11
1631079900000|2021-09-08 05:45:00|9380.1|9365.1|9375.9|9360.9|9382.4|9367.4|9375.9|9360.9|20
1631080200000|2021-09-08 05:50:00|9376.2|9361.2|9376.4|9361.4|9379|9364|9376.2|9361.2|6
1631080500000|2021-09-08 05:55:00|9377.3|9362.3|9384.1|9369.1|9385.5|9370.5|9375.4|9360.4|103
1631080800000|2021-09-08 06:00:00|9384.4|9369.4|9394.7|9379.7|9397.1|9382.1|9384.4|9369.4|81
1631081100000|2021-09-08 06:05:00|9393.4|9378.4|9389.8|9374.8|9399.4|9384.4|9388.3|9373.3|60
1631081400000|2021-09-08 06:10:00|9389.6|9374.6|9394.2|9379.2|9397.2|9382.2|9388.3|9373.3|47
1631081700000|2021-09-08 06:15:00|9393.7|9378.7|9394.6|9379.6|9394.6|9379.6|9391.5|9376.5|22
1631082000000|2021-09-08 06:20:00|9394.3|9379.3|9394|9379|9397.2|9382.2|9394|9379|10
1631082300000|2021-09-08 06:25:00|9394.5|9379.5|9398.9|9383.9|9400.2|9385.2|9394.5|9379.5|26
1631082600000|2021-09-08 06:30:00|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9397.8|9382.8|14
1631082900000|2021-09-08 06:35:00|9398.3|9383.3|9394.9|9379.9|9398.3|9383.3|9391.6|9376.6|17
1631083200000|2021-09-08 06:40:00|9396|9381|9407.6|9392.6|9407.6|9392.6|9396|9381|82
1631083500000|2021-09-08 06:45:00|9408.1|9393.1|9407.4|9392.4|9408.3|9393.3|9405.8|9390.8|9
1631083800000|2021-09-08 06:50:00|9407.6|9392.6|9413.2|9398.2|9414.3|9399.3|9406.3|9391.3|44
1631084100000|2021-09-08 06:55:00|9413.8|9398.8|9412.6|9397.6|9415.7|9400.7|9405.6|9390.6|25
1631084400000|2021-09-08 07:00:00|9412.3|9397.3|9409.2|9394.2|9412.3|9397.3|9408.4|9393.4|25
1631084700000|2021-09-08 07:05:00|9408.7|9393.7|9410.9|9395.9|9411.9|9396.9|9408.7|9393.7|3
1631085000000|2021-09-08 07:10:00|9410.6|9395.6|9399.6|9384.6|9410.7|9395.7|9399.3|9384.3|27
1631085300000|2021-09-08 07:15:00|9399.3|9384.3|9401|9386|9402|9387|9398.5|9383.5|15
1631085600000|2021-09-08 07:20:00|9400.5|9385.5|9410.4|9395.4|9412|9397|9400.5|9385.5|25
1631085900000|2021-09-08 07:25:00|9409.7|9394.7|9407.7|9392.7|9409.7|9394.7|9406.7|9391.7|5
1631086200000|2021-09-08 07:30:00|9407.2|9392.2|9402.6|9387.6|9407.2|9392.2|9402.4|9387.4|14
1631086500000|2021-09-08 07:35:00|9402.4|9387.4|9404.4|9389.4|9406.4|9391.4|9400.9|9385.9|18
1631086800000|2021-09-08 07:40:00|9404.9|9389.9|9402.8|9387.8|9407.1|9392.1|9400.8|9385.8|3
1631087100000|2021-09-08 07:45:00|9402|9387|9402.3|9387.3|9402.3|9387.3|9401.3|9386.3|0
1631087400000|2021-09-08 07:50:00|9402.8|9387.8|9402.3|9387.3|9402.8|9387.8|9402.3|9387.3|0
1631087700000|2021-09-08 07:55:00|9401.6|9386.6|9402.8|9387.8|9402.8|9387.8|9401.6|9386.6|2
1631088000000|2021-09-08 08:00:00|9403.3|9388.3|9403.3|9388.3|9403.8|9388.8|9403.3|9388.3|0
1631088300000|2021-09-08 08:05:00|9403.8|9388.8|9403.5|9388.5|9403.8|9388.8|9401.5|9386.5|5
1631088600000|2021-09-08 08:10:00|9403.8|9388.8|9404.3|9389.3|9405.1|9390.1|9403.8|9388.8|1
1631088900000|2021-09-08 08:15:00|9404.1|9389.1|9401.5|9386.5|9404.3|9389.3|9401.5|9386.5|2
1631089200000|2021-09-08 08:20:00|9401|9386|9400.7|9385.7|9403.5|9388.5|9398.9|9383.9|26
1631089500000|2021-09-08 08:25:00|9401.2|9386.2|9399.9|9384.9|9402.7|9387.7|9398.6|9383.6|30
1631089800000|2021-09-08 08:30:00|9399.4|9384.4|9400.7|9385.7|9402.7|9387.7|9398.8|9383.8|11
1631090100000|2021-09-08 08:35:00|9400.2|9385.2|9403|9388|9403.5|9388.5|9399.6|9384.6|26
1631090400000|2021-09-08 08:40:00|9402.7|9387.7|9402.5|9387.5|9407|9392|9402.5|9387.5|6
1631090700000|2021-09-08 08:45:00|9402|9387|9396.7|9381.7|9403|9388|9396.7|9381.7|11
1631091000000|2021-09-08 08:50:00|9398.2|9383.2|9399.5|9384.5|9401.2|9386.2|9398.2|9383.2|6
1631091300000|2021-09-08 08:55:00|9399.3|9384.3|9397|9382|9399.3|9384.3|9393.6|9378.6|1
1631091600000|2021-09-08 09:00:00|9397.6|9382.6|9398.5|9383.5|9398.8|9383.8|9397.6|9382.6|11
1631091900000|2021-09-08 09:05:00|9399.1|9384.1|9400.1|9385.1|9400.4|9385.4|9397.8|9382.8|8
1631092200000|2021-09-08 09:10:00|9401.1|9386.1|9400.3|9385.3|9405.8|9390.8|9400.3|9385.3|17
1631092500000|2021-09-08 09:15:00|9400.8|9385.8|9398.8|9383.8|9400.8|9385.8|9398.8|9383.8|1
1631092800000|2021-09-08 09:20:00|9400.9|9385.9|9406.3|9391.3|9406.3|9391.3|9400.9|9385.9|4
1631093100000|2021-09-08 09:25:00|9406.6|9391.6|9411.8|9396.8|9413.9|9398.9|9406.6|9391.6|12
1631093400000|2021-09-08 09:30:00|9411.3|9396.3|9411.4|9396.4|9413.4|9398.4|9411.1|9396.1|6
1631093700000|2021-09-08 09:35:00|9411.1|9396.1|9410.6|9395.6|9411.6|9396.6|9409.2|9394.2|11
1631094000000|2021-09-08 09:40:00|9412.4|9397.4|9417.9|9402.9|9417.9|9402.9|9412.4|9397.4|7
1631094300000|2021-09-08 09:45:00|9417.6|9402.6|9417.6|9402.6|9417.8|9402.8|9417.6|9402.6|7
1631094600000|2021-09-08 09:50:00|9417.1|9402.1|9417.8|9402.8|9419.6|9404.6|9417.1|9402.1|12
1631094900000|2021-09-08 09:55:00|9418.1|9403.1|9417.1|9402.1|9418.1|9403.1|9417.1|9402.1|0
1631095200000|2021-09-08 10:00:00|9418.1|9403.1|9430.8|9415.8|9440.7|9425.7|9418.1|9403.1|173
1631095500000|2021-09-08 10:05:00|9431.3|9416.3|9429.3|9414.3|9431.8|9416.8|9428.3|9413.3|2
1631095800000|2021-09-08 10:10:00|9429|9414|9430.3|9415.3|9430.8|9415.8|9428.6|9413.6|4
1631096100000|2021-09-08 10:15:00|9430.5|9415.5|9429.3|9414.3|9430.8|9415.8|9428.8|9413.8|1
1631096400000|2021-09-08 10:20:00|9429.8|9414.8|9434.9|9419.9|9438.6|9423.6|9428.1|9413.1|125
1631096700000|2021-09-08 10:25:00|9436.7|9421.7|9431|9416|9436.7|9421.7|9429.7|9414.7|59
1631097000000|2021-09-08 10:30:00|9431.2|9416.2|9432.9|9417.9|9434.6|9419.6|9431.2|9416.2|7
1631097300000|2021-09-08 10:35:00|9433.9|9418.9|9433.8|9418.8|9440.9|9425.9|9433.8|9418.8|108
1631097600000|2021-09-08 10:40:00|9434.1|9419.1|9444.5|9429.5|9445|9430|9433.8|9418.8|44
1631097900000|2021-09-08 10:45:00|9444.2|9429.2|9446.9|9431.9|9447.4|9432.4|9443.5|9428.5|36
1631098200000|2021-09-08 10:50:00|9447.9|9432.9|9447|9432|9448.5|9433.5|9444.5|9429.5|18
1631098500000|2021-09-08 10:55:00|9446.5|9431.5|9448.9|9433.9|9448.9|9433.9|9446.5|9431.5|28
1631098800000|2021-09-08 11:00:00|9448.4|9433.4|9441.6|9426.6|9448.4|9433.4|9441.1|9426.1|84
1631099100000|2021-09-08 11:05:00|9442.1|9427.1|9445.7|9430.7|9445.7|9430.7|9441.6|9426.6|11
1631099400000|2021-09-08 11:10:00|9445.5|9430.5|9460.8|9445.8|9461.3|9446.3|9445.2|9430.2|125
1631099700000|2021-09-08 11:15:00|9460.6|9445.6|9463.9|9448.9|9464.2|9449.2|9459.1|9444.1|35
1631100000000|2021-09-08 11:20:00|9463.3|9448.3|9462.7|9447.7|9464.7|9449.7|9461.1|9446.1|15
1631100300000|2021-09-08 11:25:00|9462.2|9447.2|9454.8|9439.8|9462.2|9447.2|9453.5|9438.5|12
1631100600000|2021-09-08 11:30:00|9453.8|9438.8|9459.1|9444.1|9459.6|9444.6|9451.8|9436.8|54
1631100900000|2021-09-08 11:35:00|9459.6|9444.6|9462.3|9447.3|9463.6|9448.6|9458.9|9443.9|25
1631101200000|2021-09-08 11:40:00|9461.6|9446.6|9453.1|9438.1|9461.6|9446.6|9452.5|9437.5|191
1631101500000|2021-09-08 11:45:00|9452.7|9437.7|9456.9|9441.9|9458.8|9443.8|9452.7|9437.7|257
1631101800000|2021-09-08 11:50:00|9457.4|9442.4|9456.1|9441.1|9457.6|9442.6|9454.8|9439.8|91
1631102100000|2021-09-08 11:55:00|9456.4|9441.4|9472.7|9457.7|9476.9|9461.9|9456.4|9441.4|358
1631102400000|2021-09-08 12:00:00|9472.2|9457.2|9470.6|9455.6|9481.2|9466.2|9467.2|9452.2|174
1631102700000|2021-09-08 12:05:00|9469.1|9454.1|9452.4|9437.4|9469.1|9454.1|9452.4|9437.4|77
1631103000000|2021-09-08 12:10:00|9449.1|9434.1|9440|9425|9451.6|9436.6|9440|9425|93
1631103300000|2021-09-08 12:15:00|9440.6|9425.6|9442.4|9427.4|9445.3|9430.3|9435.7|9420.7|48
1631103600000|2021-09-08 12:20:00|9442.5|9427.5|9449.4|9434.4|9451.8|9436.8|9439.8|9424.8|62
1631103900000|2021-09-08 12:25:00|9449.7|9434.7|9441.4|9426.4|9450.6|9435.6|9440.9|9425.9|30
1631104200000|2021-09-08 12:30:00|9446.4|9431.4|9429.6|9414.6|9447.1|9432.1|9429.3|9414.3|61
1631104500000|2021-09-08 12:35:00|9429.3|9414.3|9430.7|9415.7|9434.5|9419.5|9427.3|9412.3|20
1631104800000|2021-09-08 12:40:00|9431.2|9416.2|9427.9|9412.9|9432.2|9417.2|9420.4|9405.4|62
1631105100000|2021-09-08 12:45:00|9427.7|9412.7|9428.6|9413.6|9431.6|9416.6|9420.2|9405.2|21
1631105400000|2021-09-08 12:50:00|9428|9413|9441.3|9426.3|9443.8|9428.8|9426.1|9411.1|33
1631105700000|2021-09-08 12:55:00|9441.8|9426.8|9440.8|9425.8|9444.8|9429.8|9440.3|9425.3|14
1631106000000|2021-09-08 13:00:00|9440|9425|9435.5|9420.5|9446.8|9431.8|9435|9420|40
1631106300000|2021-09-08 13:05:00|9436|9421|9430.5|9415.5|9441|9426|9430.5|9415.5|26
1631106600000|2021-09-08 13:10:00|9430.9|9415.9|9424.8|9409.8|9432.1|9417.1|9423.4|9408.4|36
1631106900000|2021-09-08 13:15:00|9426.3|9411.3|9424.2|9409.2|9426.3|9411.3|9417.3|9402.3|23
1631107200000|2021-09-08 13:20:00|9424.4|9409.4|9419.8|9404.8|9430.3|9415.3|9417|9402|58
1631107500000|2021-09-08 13:25:00|9420.3|9405.3|9425.7|9410.7|9426.7|9411.7|9419.8|9404.8|25
1631107800000|2021-09-08 13:30:00|9426.7|9411.7|9413.4|9398.4|9426.7|9411.7|9401.2|9386.2|103
1631108100000|2021-09-08 13:35:00|9413.7|9398.7|9423.5|9408.5|9425.3|9410.3|9411.5|9396.5|71
1631108400000|2021-09-08 13:40:00|9424.1|9409.1|9410.8|9395.8|9425|9410|9410.3|9395.3|62
1631108700000|2021-09-08 13:45:00|9409.3|9394.3|9399.8|9384.8|9415.5|9400.5|9399.3|9384.3|78
1631109000000|2021-09-08 13:50:00|9399.6|9384.6|9413.6|9398.6|9415.1|9400.1|9398.4|9383.4|71
1631109300000|2021-09-08 13:55:00|9414.2|9399.2|9427.1|9412.1|9427.1|9412.1|9414.2|9399.2|52
1631109600000|2021-09-08 14:00:00|9427.4|9412.4|9428.3|9413.3|9434.1|9419.1|9424.3|9409.3|75
1631109900000|2021-09-08 14:05:00|9428.1|9413.1|9427.6|9412.6|9438.3|9423.3|9422.6|9407.6|72
1631110200000|2021-09-08 14:10:00|9426.8|9411.8|9427.4|9412.4|9433.7|9418.7|9420.5|9405.5|60
1631110500000|2021-09-08 14:15:00|9427.1|9412.1|9413.1|9398.1|9427.1|9412.1|9412.6|9397.6|61
1631110800000|2021-09-08 14:20:00|9413.4|9398.4|9415.7|9400.7|9417.6|9402.6|9410.9|9395.9|37
1631111100000|2021-09-08 14:25:00|9414.5|9399.5|9388.3|9373.3|9414.5|9399.5|9388.3|9373.3|98
1631111400000|2021-09-08 14:30:00|9387.5|9372.5|9382.8|9367.8|9387.5|9372.5|9374.7|9359.7|283
1631111700000|2021-09-08 14:35:00|9382.6|9367.6|9379|9364|9389.4|9374.4|9377.6|9362.6|135
1631112000000|2021-09-08 14:40:00|9379.1|9364.1|9377.7|9362.7|9385.4|9370.4|9374.6|9359.6|138
1631112300000|2021-09-08 14:45:00|9378.7|9363.7|9395.1|9380.1|9398.4|9383.4|9378.7|9363.7|145
1631112600000|2021-09-08 14:50:00|9394.5|9379.5|9399.7|9384.7|9404.2|9389.2|9393.9|9378.9|95
1631112900000|2021-09-08 14:55:00|9399.4|9384.4|9390.7|9375.7|9402.2|9387.2|9388.4|9373.4|82
1631113200000|2021-09-08 15:00:00|9390.2|9375.2|9392.1|9377.1|9392.9|9377.9|9383.2|9368.2|68
1631113500000|2021-09-08 15:05:00|9391.9|9376.9|9386.6|9371.6|9392.4|9377.4|9384.1|9369.1|55
1631113800000|2021-09-08 15:10:00|9386.1|9371.1|9385.1|9370.1|9389.1|9374.1|9380.9|9365.9|44
1631114100000|2021-09-08 15:15:00|9384.1|9369.1|9392.2|9377.2|9393.2|9378.2|9383.7|9368.7|54
1631114400000|2021-09-08 15:20:00|9393.7|9378.7|9404.3|9389.3|9411.3|9396.3|9390.4|9375.4|127
1631114700000|2021-09-08 15:25:00|9404.8|9389.8|9409.3|9394.3|9412.8|9397.8|9404.5|9389.5|69
1631115000000|2021-09-08 15:30:00|9408.8|9393.8|9402.8|9387.8|9412.3|9397.3|9399.7|9384.7|48
1631115300000|2021-09-08 15:35:00|9402.6|9387.6|9406.7|9391.7|9407.4|9392.4|9397.4|9382.4|67
1631115600000|2021-09-08 15:40:00|9405.6|9390.6|9410.5|9395.5|9411.5|9396.5|9405.1|9390.1|40
1631115900000|2021-09-08 15:45:00|9410.8|9395.8|9407.8|9392.8|9413|9398|9407.8|9392.8|46
1631116200000|2021-09-08 15:50:00|9407.5|9392.5|9408.8|9393.8|9412.8|9397.8|9407.5|9392.5|39
1631116500000|2021-09-08 15:55:00|9407.8|9392.8|9410.1|9395.1|9412.4|9397.4|9405.5|9390.5|81
1631116800000|2021-09-08 16:00:00|9408.5|9393.5|9416.9|9401.9|9416.9|9401.9|9403.8|9388.8|75
1631117100000|2021-09-08 16:05:00|9416.6|9401.6|9411.5|9396.5|9419.2|9404.2|9411.5|9396.5|216
1631117400000|2021-09-08 16:10:00|9411.2|9396.2|9413.2|9398.2|9414.4|9399.4|9410.1|9395.1|47
1631117700000|2021-09-08 16:15:00|9412.6|9397.6|9412.9|9397.9|9415.2|9400.2|9410.1|9395.1|45
1631118000000|2021-09-08 16:20:00|9412.3|9397.3|9413.2|9398.2|9416|9401|9411.7|9396.7|43
1631118300000|2021-09-08 16:25:00|9412.9|9397.9|9414.7|9399.7|9414.7|9399.7|9406.9|9391.9|41
1631118600000|2021-09-08 16:30:00|9415.2|9400.2|9406.3|9391.3|9415.2|9400.2|9404.9|9389.9|94
1631118900000|2021-09-08 16:35:00|9407.6|9392.6|9408.2|9393.2|9412.6|9397.6|9405.8|9390.8|91
1631119200000|2021-09-08 16:40:00|9407.9|9392.9|9407.1|9392.1|9407.9|9392.9|9405.1|9390.1|57
1631119500000|2021-09-08 16:45:00|9406.8|9391.8|9390.9|9375.9|9406.8|9391.8|9386.2|9371.2|185
1631119800000|2021-09-08 16:50:00|9387.4|9372.4|9384.9|9369.9|9392.4|9377.4|9380.6|9365.6|85
1631120100000|2021-09-08 16:55:00|9385.8|9370.8|9386.1|9371.1|9392|9377|9379.3|9364.3|74
1631120400000|2021-09-08 17:00:00|9385.9|9370.9|9375.5|9360.5|9387.5|9372.5|9375.5|9360.5|40
1631120700000|2021-09-08 17:05:00|9375.2|9360.2|9373.2|9358.2|9375.8|9360.8|9371.4|9356.4|32
1631121000000|2021-09-08 17:10:00|9373.5|9358.5|9362.3|9347.3|9374.3|9359.3|9362.3|9347.3|147
1631121300000|2021-09-08 17:15:00|9360.2|9345.2|9357.4|9342.4|9360.8|9345.8|9354.8|9339.8|227
1631121600000|2021-09-08 17:20:00|9353.3|9338.3|9354.9|9339.9|9356.9|9341.9|9349.6|9334.6|186
1631121900000|2021-09-08 17:25:00|9355.4|9340.4|9346|9331|9357.9|9342.9|9343.6|9328.6|219
1631122200000|2021-09-08 17:30:00|9342.1|9327.1|9343.3|9328.3|9348.5|9333.5|9342.1|9327.1|78
1631122500000|2021-09-08 17:35:00|9346.3|9331.3|9345.6|9330.6|9347.3|9332.3|9344.4|9329.4|41
1631122800000|2021-09-08 17:40:00|9345.8|9330.8|9347.6|9332.6|9348|9333|9345.8|9330.8|23
1631123100000|2021-09-08 17:45:00|9348.6|9333.6|9354.1|9339.1|9354.1|9339.1|9348.5|9333.5|56
1631123400000|2021-09-08 17:50:00|9353.8|9338.8|9349.7|9334.7|9356.8|9341.8|9349.7|9334.7|57
1631123700000|2021-09-08 17:55:00|9350.5|9335.5|9349.7|9334.7|9359.1|9344.1|9349.7|9334.7|34
1631124000000|2021-09-08 18:00:00|9349.2|9334.2|9363.2|9348.2|9364.7|9349.7|9349.2|9334.2|125
1631124300000|2021-09-08 18:05:00|9363.4|9348.4|9373.6|9358.6|9373.6|9358.6|9363.2|9348.2|103
1631124600000|2021-09-08 18:10:00|9373.3|9358.3|9385.7|9370.7|9386.9|9371.9|9364.2|9349.2|628
1631124900000|2021-09-08 18:15:00|9386.2|9371.2|9389.3|9374.3|9390.7|9375.7|9382.5|9367.5|182
1631149200000|2021-09-09 01:00:00|9376.9|9361.9|9365.3|9350.3|9387.4|9372.4|9365.3|9350.3|96
1631149500000|2021-09-09 01:05:00|9368.1|9353.1|9371.9|9356.9|9375.9|9360.9|9366.8|9351.8|14
1631149800000|2021-09-09 01:10:00|9367|9352|9374.4|9359.4|9376.4|9361.4|9366.5|9351.5|21
1631150100000|2021-09-09 01:15:00|9374.2|9359.2|9381.3|9366.3|9381.3|9366.3|9366.8|9351.8|27
1631150400000|2021-09-09 01:20:00|9381.9|9366.9|9398.6|9383.6|9402.4|9387.4|9380.9|9365.9|46
1631150700000|2021-09-09 01:25:00|9398.9|9383.9|9409.9|9394.9|9410.6|9395.6|9398.9|9383.9|53
1631151000000|2021-09-09 01:30:00|9409.6|9394.6|9409.6|9394.6|9409.9|9394.9|9409.6|9394.6|2
1631151300000|2021-09-09 01:35:00|9409.4|9394.4|9408.1|9393.1|9409.9|9394.9|9404.5|9389.5|16
1631151600000|2021-09-09 01:40:00|9407.1|9392.1|9395.1|9380.1|9407.1|9392.1|9394.6|9379.6|8
1631151900000|2021-09-09 01:45:00|9397.1|9382.1|9407.1|9392.1|9407.1|9392.1|9397.1|9382.1|5
1631152200000|2021-09-09 01:50:00|9406.8|9391.8|9405.1|9390.1|9406.8|9391.8|9402|9387|6
1631152500000|2021-09-09 01:55:00|9404.6|9389.6|9393.6|9378.6|9404.6|9389.6|9393.6|9378.6|9
1631152800000|2021-09-09 02:00:00|9392.6|9377.6|9390.6|9375.6|9393.6|9378.6|9389.8|9374.8|3
1631153100000|2021-09-09 02:05:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9
1631153400000|2021-09-09 02:10:00|9385.6|9370.6|9388.6|9373.6|9390.4|9375.4|9385.6|9370.6|31
1631153700000|2021-09-09 02:15:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|0
1631154000000|2021-09-09 02:20:00|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1631154300000|2021-09-09 02:25:00|||||||||1
1631154600000|2021-09-09 02:30:00|9391|9376|9386.2|9371.2|9391.5|9376.5|9386.2|9371.2|8
1631154900000|2021-09-09 02:35:00|9386.5|9371.5|9391.5|9376.5|9391.5|9376.5|9385.2|9370.2|36
1631155200000|2021-09-09 02:40:00|9391|9376|9391|9376|9391.2|9376.2|9391|9376|0
1631155500000|2021-09-09 02:45:00|9391.2|9376.2|9392.1|9377.1|9392.3|9377.3|9391|9376|0
1631155800000|2021-09-09 02:50:00|9391.6|9376.6|9396.6|9381.6|9396.6|9381.6|9390.1|9375.1|6
1631156100000|2021-09-09 02:55:00|9395.9|9380.9|9401|9386|9401|9386|9395.9|9380.9|10
1631156400000|2021-09-09 03:00:00|9401.2|9386.2|9405.1|9390.1|9405.6|9390.6|9400.7|9385.7|2
1631156700000|2021-09-09 03:05:00|9405.4|9390.4|9409|9394|9409|9394|9404.6|9389.6|0
1631157000000|2021-09-09 03:10:00|9411.3|9396.3|9412.1|9397.1|9412.8|9397.8|9410.5|9395.5|4
1631157600000|2021-09-09 03:20:00|9411|9396|9410.5|9395.5|9411.8|9396.8|9410.2|9395.2|1
1631157900000|2021-09-09 03:25:00|9411|9396|9410.7|9395.7|9411|9396|9410.2|9395.2|5
1631158200000|2021-09-09 03:30:00|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|0
1631158500000|2021-09-09 03:35:00|9408|9393|9405.9|9390.9|9408|9393|9405.3|9390.3|7
1631159100000|2021-09-09 03:45:00|9404.9|9389.9|9411.7|9396.7|9411.8|9396.8|9402.3|9387.3|30
1631159400000|2021-09-09 03:50:00|9412|9397|9404.4|9389.4|9412|9397|9401|9386|25
1631159700000|2021-09-09 03:55:00|9404.1|9389.1|9403|9388|9404.5|9389.5|9402.7|9387.7|0
1631160000000|2021-09-09 04:00:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.5|9387.5|0
1631160300000|2021-09-09 04:05:00|9402.2|9387.2|9403.7|9388.7|9404.2|9389.2|9398.6|9383.6|4
1631162100000|2021-09-09 04:35:00|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|0
1631162700000|2021-09-09 04:45:00|9402.8|9387.8|9400.4|9385.4|9402.8|9387.8|9400.4|9385.4|5
1631163000000|2021-09-09 04:50:00|9400.6|9385.6|9400.4|9385.4|9401.1|9386.1|9400.1|9385.1|0
1631163300000|2021-09-09 04:55:00|9399.6|9384.6|9399.4|9384.4|9399.9|9384.9|9398.4|9383.4|4
1631163600000|2021-09-09 05:00:00|9399.3|9384.3|9398.8|9383.8|9399.3|9384.3|9398.3|9383.3|0
1631163900000|2021-09-09 05:05:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1631164200000|2021-09-09 05:10:00|9397.3|9382.3|9395.8|9380.8|9397.3|9382.3|9395|9380|8
1631164500000|2021-09-09 05:15:00|9395|9380|9396.5|9381.5|9396.8|9381.8|9394.5|9379.5|1
1631164800000|2021-09-09 05:20:00|9396.2|9381.2|9396.8|9381.8|9396.8|9381.8|9396|9381|1
1631165100000|2021-09-09 05:25:00|9396.5|9381.5|9400|9385|9400|9385|9395.5|9380.5|11
1631165400000|2021-09-09 05:30:00|9400.5|9385.5|9416.6|9401.6|9416.6|9401.6|9400.5|9385.5|33
1631165700000|2021-09-09 05:35:00|9416.4|9401.4|9414.9|9399.9|9416.4|9401.4|9414.9|9399.9|6
1631166000000|2021-09-09 05:40:00|9414.4|9399.4|9410.4|9395.4|9414.4|9399.4|9410.4|9395.4|2
1631166300000|2021-09-09 05:45:00|9412.1|9397.1|9412.1|9397.1|9413.1|9398.1|9411.1|9396.1|5
1631166600000|2021-09-09 05:50:00|9410.6|9395.6|9412.6|9397.6|9412.6|9397.6|9410.6|9395.6|0
1631166900000|2021-09-09 05:55:00|9410.6|9395.6|9412.9|9397.9|9413.4|9398.4|9410.6|9395.6|14
1631167200000|2021-09-09 06:00:00|9413.4|9398.4|9415.2|9400.2|9415.2|9400.2|9412.7|9397.7|0
1631167500000|2021-09-09 06:05:00|9413.7|9398.7|9426.2|9411.2|9426.2|9411.2|9412.9|9397.9|4
1631167800000|2021-09-09 06:10:00|9430.5|9415.5|9420.8|9405.8|9432.3|9417.3|9420.8|9405.8|5
1631168100000|2021-09-09 06:15:00|9421.1|9406.1|9422.8|9407.8|9426.3|9411.3|9420.8|9405.8|3
1631168400000|2021-09-09 06:20:00|9423.3|9408.3|9413.7|9398.7|9423.9|9408.9|9413.2|9398.2|29
1631168700000|2021-09-09 06:25:00|9413.2|9398.2|9424.6|9409.6|9427.5|9412.5|9412.2|9397.2|9
1631169000000|2021-09-09 06:30:00|9424.4|9409.4|9415.8|9400.8|9424.4|9409.4|9415.3|9400.3|22
1631169300000|2021-09-09 06:35:00|9415.3|9400.3|9412.8|9397.8|9417.3|9402.3|9412.8|9397.8|5
1631169600000|2021-09-09 06:40:00|9411.9|9396.9|9405.7|9390.7|9411.9|9396.9|9405.7|9390.7|4
1631169900000|2021-09-09 06:45:00|9405.2|9390.2|9391.8|9376.8|9405.2|9390.2|9384.9|9369.9|77
1631170200000|2021-09-09 06:50:00|9391.5|9376.5|9389.9|9374.9|9399.5|9384.5|9388.9|9373.9|6
1631170500000|2021-09-09 06:55:00|9389.4|9374.4|9399.9|9384.9|9400.4|9385.4|9388.9|9373.9|6
1631170800000|2021-09-09 07:00:00|9400.4|9385.4|9399.9|9384.9|9401.4|9386.4|9398.9|9383.9|0
1631171100000|2021-09-09 07:05:00|9397.9|9382.9|9391.9|9376.9|9399.4|9384.4|9386.9|9371.9|13
1631171400000|2021-09-09 07:10:00|9391.4|9376.4|9390|9375|9391.4|9376.4|9386.7|9371.7|6
1631171700000|2021-09-09 07:15:00|9390.2|9375.2|9397.7|9382.7|9398.9|9383.9|9390.2|9375.2|16
1631172000000|2021-09-09 07:20:00|9397.4|9382.4|9396.2|9381.2|9397.7|9382.7|9395.2|9380.2|1
1631172600000|2021-09-09 07:30:00|9394.5|9379.5|9391.5|9376.5|9396.9|9381.9|9391.5|9376.5|11
1631172900000|2021-09-09 07:35:00|9391.2|9376.2|9382.4|9367.4|9392.3|9377.3|9382.4|9367.4|17
1631173200000|2021-09-09 07:40:00|9382.2|9367.2|9366.2|9351.2|9382.2|9367.2|9366.2|9339.9|33
1631173500000|2021-09-09 07:45:00|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|2
1631173800000|2021-09-09 07:50:00|9366.7|9351.7|9371.9|9356.9|9372.2|9357.2|9359.1|9344.1|13
1631174100000|2021-09-09 07:55:00|9371.4|9356.4|9372.7|9357.7|9374.2|9359.2|9367.9|9352.9|5
1631174400000|2021-09-09 08:00:00|9372.4|9357.4|9372.9|9357.9|9373.2|9358.2|9372.4|9357.4|1
1631174700000|2021-09-09 08:05:00|9373.2|9358.2|9369.9|9354.9|9374.2|9359.2|9363.4|9348.4|14
1631175000000|2021-09-09 08:10:00|9368.8|9353.8|9369.9|9354.9|9371.4|9356.4|9363.4|9348.4|10
1631175300000|2021-09-09 08:15:00|9368.9|9353.9|9366.8|9351.8|9368.9|9353.9|9364.9|9349.9|3
1631175600000|2021-09-09 08:20:00|9365.2|9350.2|9352|9337|9365.2|9350.2|9350.3|9335.3|25
1631175900000|2021-09-09 08:25:00|9354.5|9339.5|9348.6|9333.6|9358|9343|9348.6|9333.6|23
1631176200000|2021-09-09 08:30:00|9348.1|9333.1|9351.2|9336.2|9359.1|9344.1|9346.8|9331.8|64
1631176500000|2021-09-09 08:35:00|9350.8|9335.8|9347.9|9332.9|9351|9336|9347.1|9332.1|18
1631176800000|2021-09-09 08:40:00|9347.4|9332.4|9350.4|9335.4|9350.4|9335.4|9345.6|9330.6|30
1631177100000|2021-09-09 08:45:00|9350.1|9335.1|9364.3|9349.3|9364.3|9349.3|9349.8|9334.8|16
1631177400000|2021-09-09 08:50:00|9361.3|9346.3|9356.6|9341.6|9362.6|9347.6|9356.6|9341.6|5
1631177700000|2021-09-09 08:55:00|9355.5|9340.5|9356.3|9341.3|9359.1|9344.1|9351.1|9336.1|1
1631178000000|2021-09-09 09:00:00|9354.8|9339.8|9353.1|9338.1|9354.8|9339.8|9352.6|9337.6|2
1631178300000|2021-09-09 09:05:00|9353.6|9338.6|9351.6|9336.6|9354.4|9339.4|9351.6|9336.6|6
1631178600000|2021-09-09 09:10:00|9348.5|9333.5|9350.1|9335.1|9350.1|9335.1|9345.5|9330.5|40
1631178900000|2021-09-09 09:15:00|9350.6|9335.6|9350.6|9335.6|9354.5|9339.5|9349.8|9334.8|9
1631179200000|2021-09-09 09:20:00|9349.8|9334.8|9347.5|9332.5|9352.1|9337.1|9347.5|9332.5|12
1631179500000|2021-09-09 09:25:00|9348.4|9333.4|9348.3|9333.3|9352.1|9337.1|9348|9333|8
1631179800000|2021-09-09 09:30:00|9349.2|9334.2|9358.6|9343.6|9358.6|9343.6|9349.2|9334.2|6
1631180100000|2021-09-09 09:35:00|9359.2|9344.2|9364.6|9349.6|9366.3|9351.3|9359.2|9344.2|3
1631180400000|2021-09-09 09:40:00|9363.4|9348.4|9357.1|9342.1|9363.4|9348.4|9357.1|9342.1|5
1631180700000|2021-09-09 09:45:00|9356.6|9341.6|9356.6|9341.6|9357.1|9342.1|9356.6|9341.6|3
1631181000000|2021-09-09 09:50:00|9357.7|9342.7|9358.5|9343.5|9359|9344|9357.1|9342.1|4
1631181300000|2021-09-09 09:55:00|9360.7|9345.7|9360.9|9345.9|9361.2|9346.2|9358.9|9343.9|12
1631181600000|2021-09-09 10:00:00|9360.7|9345.7|9358.8|9343.8|9361.2|9346.2|9358.8|9343.8|2
1631181900000|2021-09-09 10:05:00|9356.7|9341.7|9350.9|9335.9|9356.7|9341.7|9350.9|9335.9|4
1631182200000|2021-09-09 10:10:00|9350.4|9335.4|9350.6|9335.6|9353.4|9338.4|9347.4|9332.4|7
1631182500000|2021-09-09 10:15:00|9351.1|9336.1|9348.2|9333.2|9351.1|9336.1|9345.9|9330.9|140
1631182800000|2021-09-09 10:20:00|9349.7|9334.7|9349.5|9334.5|9351.2|9336.2|9349.5|9334.5|1
1631183100000|2021-09-09 10:25:00|9350.8|9335.8|9354.5|9339.5|9356.1|9341.1|9350.7|9335.7|6
1631183400000|2021-09-09 10:30:00|9353.9|9338.9|9351.1|9336.1|9354.6|9339.6|9351.1|9336.1|5
1631183700000|2021-09-09 10:35:00|9351.6|9336.6|9349.6|9334.6|9354.1|9339.1|9349.3|9334.3|12
1631184000000|2021-09-09 10:40:00|9350.1|9335.1|9349.1|9334.1|9350.1|9335.1|9349.1|9334.1|4
1631184300000|2021-09-09 10:45:00|9349.6|9334.6|9352.6|9337.6|9355.6|9340.6|9348.6|9333.6|28
1631184600000|2021-09-09 10:50:00|9352.9|9337.9|9352.6|9337.6|9353.6|9338.6|9352.1|9337.1|8
1631184900000|2021-09-09 10:55:00|9352.3|9337.3|9352.6|9337.6|9352.6|9337.6|9351.1|9336.1|20
1631185200000|2021-09-09 11:00:00|9351.1|9336.1|9350.6|9335.6|9354.1|9339.1|9346.6|9331.6|22
1631185500000|2021-09-09 11:05:00|9350.9|9335.9|9355.1|9340.1|9357.6|9342.6|9350.9|9335.9|9
1631185800000|2021-09-09 11:10:00|9351.9|9336.9|9352.9|9337.9|9354.2|9339.2|9349.4|9334.4|14
1631186100000|2021-09-09 11:15:00|9352.4|9337.4|9352.9|9337.9|9352.9|9337.9|9352.4|9337.4|6
1631186400000|2021-09-09 11:20:00|9354.6|9339.6|9355.3|9340.3|9360.1|9345.1|9354.6|9339.6|22
1631186700000|2021-09-09 11:25:00|9355.8|9340.8|9354.3|9339.3|9355.8|9340.8|9352|9337|6
1631187000000|2021-09-09 11:30:00|9354.5|9339.5|9349.3|9334.3|9357.3|9342.3|9349|9334|16
1631187300000|2021-09-09 11:35:00|9349.7|9334.7|9350.1|9335.1|9353.8|9338.8|9348.6|9333.6|9
1631187600000|2021-09-09 11:40:00|9349.6|9334.6|9354.3|9339.3|9354.8|9339.8|9348.1|9333.1|13
1631187900000|2021-09-09 11:45:00|9354.8|9339.8|9371.6|9356.6|9373.1|9358.1|9354.8|9339.8|77
1631188200000|2021-09-09 11:50:00|9372.4|9357.4|9364.6|9349.6|9378.1|9363.1|9364.6|9349.6|26
1631188500000|2021-09-09 11:55:00|9368.1|9353.1|9365.5|9350.5|9369.6|9354.6|9365.5|9350.5|8
1631188800000|2021-09-09 12:00:00|9365|9350|9362.8|9347.8|9365|9350|9357.3|9342.3|26
1631189100000|2021-09-09 12:05:00|9367.8|9352.8|9369|9354|9369.3|9354.3|9367|9352|25
1631189400000|2021-09-09 12:10:00|9368.8|9353.8|9362.6|9347.6|9372.5|9357.5|9357.9|9342.9|23
1631189700000|2021-09-09 12:15:00|9362|9347|9352.8|9337.8|9362|9347|9352.8|9337.8|32
1631190000000|2021-09-09 12:20:00|9351.3|9336.3|9348.3|9333.3|9355.6|9340.6|9348.3|9333.3|105
1631190300000|2021-09-09 12:25:00|9348|9333|9344.9|9329.9|9348.2|9333.2|9337.2|9322.2|197
1631190600000|2021-09-09 12:30:00|9345.1|9330.1|9348.3|9333.3|9352.5|9337.5|9338.4|9323.4|190
1631190900000|2021-09-09 12:35:00|9348|9333|9357.5|9342.5|9357.5|9342.5|9347|9332|84
1631191200000|2021-09-09 12:40:00|9360|9345|9365.5|9350.5|9365.5|9350.5|9354.2|9339.2|81
1631191500000|2021-09-09 12:45:00|9367.5|9352.5|9376.9|9361.9|9377.4|9362.4|9358.5|9343.5|206
1631191800000|2021-09-09 12:50:00|9377.2|9362.2|9378.8|9363.8|9387.5|9372.5|9369.4|9354.4|149
1631192100000|2021-09-09 12:55:00|9377.8|9362.8|9377.8|9362.8|9385.3|9370.3|9373.2|9358.2|53
1631192400000|2021-09-09 13:00:00|9377.3|9362.3|9384.3|9369.3|9385.1|9370.1|9368.3|9353.3|103
1631192700000|2021-09-09 13:05:00|9381.7|9366.7|9383.8|9368.8|9385.6|9370.6|9380.8|9365.8|64
1631193000000|2021-09-09 13:10:00|9383|9368|9371.6|9356.6|9383|9368|9370.1|9355.1|14
1631193300000|2021-09-09 13:15:00|9371.3|9356.3|9371|9356|9376.8|9361.8|9368.1|9353.1|20
1631193600000|2021-09-09 13:20:00|9374|9359|9355.3|9340.3|9374|9359|9355.3|9340.3|95
1631193900000|2021-09-09 13:25:00|9360.5|9345.5|9360.8|9345.8|9369.3|9354.3|9354.3|9339.3|141
1631194200000|2021-09-09 13:30:00|9361.3|9346.3|9349.5|9334.5|9366.3|9351.3|9336.3|9321.3|333
1631194500000|2021-09-09 13:35:00|9350|9335|9363.5|9348.5|9363.5|9348.5|9346|9331|191
1631194800000|2021-09-09 13:40:00|9363|9348|9373.3|9358.3|9382.6|9367.6|9361|9346|394
1631195100000|2021-09-09 13:45:00|9374.3|9359.3|9383.6|9368.6|9388.7|9373.7|9373.2|9358.2|142
1631195400000|2021-09-09 13:50:00|9383.2|9368.2|9391.5|9376.5|9393.2|9378.2|9382.2|9367.2|57
1631195700000|2021-09-09 13:55:00|9391.2|9376.2|9388.9|9373.9|9392.2|9377.2|9384|9369|32
1631196000000|2021-09-09 14:00:00|9387|9372|9387.7|9372.7|9388.7|9373.7|9382.7|9367.7|35
1631196300000|2021-09-09 14:05:00|9388.2|9373.2|9385.2|9370.2|9390.2|9375.2|9383.7|9368.7|26
1631196600000|2021-09-09 14:10:00|9384.4|9369.4|9380.8|9365.8|9385.5|9370.5|9379.3|9364.3|146
1631196900000|2021-09-09 14:15:00|9380.3|9365.3|9380.3|9365.3|9383.8|9368.8|9378.3|9363.3|94
1631197200000|2021-09-09 14:20:00|9380.8|9365.8|9392.8|9377.8|9392.8|9377.8|9379.1|9364.1|165
1631197500000|2021-09-09 14:25:00|9396.5|9381.5|9404.8|9389.8|9405.8|9390.8|9395|9380|141
1631197800000|2021-09-09 14:30:00|9404.6|9389.6|9409.3|9394.3|9410.8|9395.8|9401.7|9386.7|129
1631198100000|2021-09-09 14:35:00|9409|9394|9368.7|9353.7|9409|9394|9366.4|9351.4|221
1631198400000|2021-09-09 14:40:00|9367.7|9352.7|9382.7|9367.7|9384.9|9369.9|9363.7|9348.7|148
1631198700000|2021-09-09 14:45:00|9381.7|9366.7|9379.1|9364.1|9385.2|9370.2|9375.6|9360.6|99
1631199000000|2021-09-09 14:50:00|9378.1|9363.1|9378.1|9363.1|9385.4|9370.4|9377.6|9362.6|41
1631199300000|2021-09-09 14:55:00|9377.1|9362.1|9377.1|9362.1|9379.6|9364.6|9370.1|9355.1|45
1631199600000|2021-09-09 15:00:00|9378|9363|9379.1|9364.1|9379.9|9364.9|9373.6|9358.6|31
1631199900000|2021-09-09 15:05:00|9378.9|9363.9|9374.4|9359.4|9381.9|9366.9|9373.6|9358.6|57
1631200200000|2021-09-09 15:10:00|9374.6|9359.6|9374.9|9359.9|9377.3|9362.3|9372.2|9357.2|115
1631200500000|2021-09-09 15:15:00|9374.6|9359.6|9375.2|9360.2|9377.7|9362.7|9372.9|9357.9|61
1631200800000|2021-09-09 15:20:00|9374|9359|9381.7|9366.7|9382.3|9367.3|9372.2|9357.2|52
1631201100000|2021-09-09 15:25:00|9381|9366|9365.6|9350.6|9381.5|9366.5|9365.6|9350.6|104
1631201400000|2021-09-09 15:30:00|9365.8|9350.8|9367.4|9352.4|9367.9|9352.9|9361.9|9346.9|123
1631201700000|2021-09-09 15:35:00|9367.9|9352.9|9370.8|9355.8|9373.4|9358.4|9367.7|9352.7|44
1631202000000|2021-09-09 15:40:00|9370.2|9355.2|9363.4|9348.4|9371.5|9356.5|9363|9348|34
1631202300000|2021-09-09 15:45:00|9363.2|9348.2|9355.7|9340.7|9364.7|9349.7|9355.7|9340.7|58
1631202600000|2021-09-09 15:50:00|9355.2|9340.2|9355|9340|9360.3|9345.3|9350.5|9335.5|57
1631202900000|2021-09-09 15:55:00|9355.5|9340.5|9369.8|9354.8|9369.8|9354.8|9354.5|9339.5|35
1631203200000|2021-09-09 16:00:00|9369.3|9354.3|9352.1|9337.1|9369.3|9354.3|9352.1|9337.1|49
1631203500000|2021-09-09 16:05:00|9351.1|9336.1|9339.5|9324.5|9351.1|9336.1|9336.2|9321.2|197
1631203800000|2021-09-09 16:10:00|9339.2|9324.2|9349.7|9334.7|9349.7|9334.7|9337|9322|79
1631204100000|2021-09-09 16:15:00|9349.2|9334.2|9351.7|9336.7|9354.9|9339.9|9347.2|9332.2|73
1631204400000|2021-09-09 16:20:00|9351.2|9336.2|9346.2|9331.2|9355|9340|9343.4|9328.4|51
1631204700000|2021-09-09 16:25:00|9348.2|9333.2|9351.1|9336.1|9352.2|9337.2|9344.8|9329.8|49
1631205000000|2021-09-09 16:30:00|9351.3|9336.3|9353.1|9338.1|9357.5|9342.5|9349.1|9334.1|83
1631205300000|2021-09-09 16:35:00|9353.7|9338.7|9351.7|9336.7|9357.5|9342.5|9345.6|9330.6|54
1631205600000|2021-09-09 16:40:00|9350.5|9335.5|9349.7|9334.7|9351|9336|9346.5|9331.5|31
1631205900000|2021-09-09 16:45:00|9349.2|9334.2|9347.2|9332.2|9350.2|9335.2|9346.2|9331.2|45
1631206200000|2021-09-09 16:50:00|9346.9|9331.9|9348.2|9333.2|9349.7|9334.7|9345.5|9330.5|68
1631206500000|2021-09-09 16:55:00|9348.5|9333.5|9336.6|9321.6|9348.7|9333.7|9336.6|9321.6|98
1631206800000|2021-09-09 17:00:00|9336.8|9321.8|9337.1|9322.1|9341.6|9326.6|9336.1|9321.1|55
1631207100000|2021-09-09 17:05:00|9336.6|9321.6|9330.2|9315.2|9336.6|9321.6|9324.2|9309.2|186
1631207400000|2021-09-09 17:10:00|9330|9315|9326.4|9311.4|9330|9315|9325|9310|29
1631207700000|2021-09-09 17:15:00|9326.7|9311.7|9329.5|9314.5|9337.5|9322.5|9326.7|9311.7|78
1631208000000|2021-09-09 17:20:00|9329.7|9314.7|9309|9294|9330.3|9315.3|9307.7|9292.7|148
1631208300000|2021-09-09 17:25:00|9309.6|9294.6|9309.3|9294.3|9313.3|9298.3|9306.7|9291.7|109
1631208600000|2021-09-09 17:30:00|9308.8|9293.8|9298.9|9283.9|9311.1|9296.1|9298.9|9283.9|88
1631208900000|2021-09-09 17:35:00|9298.6|9283.6|9303.4|9288.4|9307.4|9292.4|9294.4|9279.4|186
1631209200000|2021-09-09 17:40:00|9303.1|9288.1|9302.9|9287.9|9311.6|9296.6|9302.1|9287.1|135
1631209500000|2021-09-09 17:45:00|9302.1|9287.1|9306.9|9291.9|9311.2|9296.2|9301.4|9286.4|74
1631209800000|2021-09-09 17:50:00|9306.4|9291.4|9304.9|9289.9|9307.9|9292.9|9302.1|9287.1|40
1631210100000|2021-09-09 17:55:00|9306.4|9291.4|9310.1|9295.1|9311|9296|9304.4|9289.4|58
1631210400000|2021-09-09 18:00:00|9309.9|9294.9|9313.8|9298.8|9321.6|9306.6|9306.4|9291.4|152
1631210700000|2021-09-09 18:05:00|9313.3|9298.3|9314.2|9299.2|9316.3|9301.3|9301.3|9286.3|269
1631211000000|2021-09-09 18:10:00|9313.6|9298.6|9292.8|9277.8|9313.6|9298.6|9291.4|9276.4|1203
1631211300000|2021-09-09 18:15:00|9293.8|9278.8|9287.1|9272.1|9295.9|9280.9|9285.3|9270.3|322
1631235600000|2021-09-10 01:00:00|9291|9276|9292.5|9277.5|9292.5|9277.5|9286.3|9271.3|125
1631235900000|2021-09-10 01:05:00|9294.4|9279.4|9303.3|9288.3|9316.3|9301.3|9294|9279|118
1631236200000|2021-09-10 01:10:00|9303.9|9288.9|9289.8|9274.8|9305.9|9290.9|9289.5|9274.5|21
1631236500000|2021-09-10 01:15:00|9289.2|9274.2|9284.2|9269.2|9295.5|9280.5|9282.3|9267.3|97
1631236800000|2021-09-10 01:20:00|9284|9269|9287|9272|9287.2|9272.2|9280.5|9265.5|11
1631237100000|2021-09-10 01:25:00|9288|9273|9287.7|9272.7|9288.5|9273.5|9284.5|9269.5|15
1631237400000|2021-09-10 01:30:00|9287.5|9272.5|9290.3|9275.3|9292.3|9277.3|9285.3|9270.3|23
1631237700000|2021-09-10 01:35:00|9291|9276|9300|9285|9301.8|9286.8|9290.7|9275.7|102
1631238000000|2021-09-10 01:40:00|9299.8|9284.8|9299.5|9284.5|9302.5|9287.5|9299|9284|5
1631238300000|2021-09-10 01:45:00|9299.8|9284.8|9301.8|9286.8|9306.8|9291.8|9295.8|9280.8|35
1631238600000|2021-09-10 01:50:00|9300.8|9285.8|9312.8|9297.8|9312.8|9297.8|9299.8|9284.8|24
1631238900000|2021-09-10 01:55:00|9314.2|9299.2|9304.7|9289.7|9314.2|9299.2|9302.5|9287.5|76
1631239200000|2021-09-10 02:00:00|9304.2|9289.2|9303.7|9288.7|9304.7|9289.7|9297.1|9282.1|13
1631239500000|2021-09-10 02:05:00|9304|9289|9298.2|9283.2|9304.2|9289.2|9297.2|9282.2|4
1631239800000|2021-09-10 02:10:00|9297.1|9282.1|9305.2|9290.2|9305.7|9290.7|9296.2|9281.2|10
1631240100000|2021-09-10 02:15:00|9303.2|9288.2|9307.7|9292.7|9309.2|9294.2|9302.2|9287.2|8
1631240400000|2021-09-10 02:20:00|9308.9|9293.9|9313.7|9298.7|9316.7|9301.7|9307.7|9292.7|11
1631240700000|2021-09-10 02:25:00|9312.2|9297.2|9309.7|9294.7|9314.7|9299.7|9305.7|9290.7|10
1631241000000|2021-09-10 02:30:00|9309.5|9294.5|9309.7|9294.7|9309.7|9294.7|9309.2|9294.2|5
1631241300000|2021-09-10 02:35:00|9309.9|9294.9|9315.7|9300.7|9317.1|9302.1|9309.2|9294.2|5
1631241600000|2021-09-10 02:40:00|9316.2|9301.2|9317.1|9302.1|9320.4|9305.4|9316.2|9301.2|12
1631241900000|2021-09-10 02:45:00|9317.3|9302.3|9309.9|9294.9|9317.3|9302.3|9304.9|9289.9|14
1631242200000|2021-09-10 02:50:00|9309.1|9294.1|9296|9281|9309.9|9294.9|9287.5|9272.5|28
1631242500000|2021-09-10 02:55:00|9295.5|9280.5|9288.5|9273.5|9297.2|9282.2|9288.5|9273.5|11
1631242800000|2021-09-10 03:00:00|9288.2|9273.2|9293|9278|9293|9278|9287.5|9272.5|27
1631243100000|2021-09-10 03:05:00|9293.6|9278.6|9290.5|9275.5|9296|9281|9290.5|9275.5|22
1631243400000|2021-09-10 03:10:00|9287|9272|9282.5|9267.5|9287|9272|9279.5|9264.5|74
1631243700000|2021-09-10 03:15:00|9282.1|9267.1|9283.5|9268.5|9285|9270|9278|9263|35
1631244000000|2021-09-10 03:20:00|9283.1|9268.1|9281.3|9266.3|9283.1|9268.1|9274|9259|70
1631244300000|2021-09-10 03:25:00|9281|9266|9273.6|9258.6|9283.3|9268.3|9273.6|9258.6|95
1631244600000|2021-09-10 03:30:00|9273.1|9258.1|9270.3|9255.3|9273.1|9258.1|9267.8|9252.8|43
1631244900000|2021-09-10 03:35:00|9272.3|9257.3|9278.3|9263.3|9278.6|9263.6|9272.3|9257.3|10
1631245200000|2021-09-10 03:40:00|9278.6|9263.6|9278.3|9263.3|9278.8|9263.8|9278.3|9263.3|1
1631245500000|2021-09-10 03:45:00|9278.8|9263.8|9278.8|9263.8|9279.8|9264.8|9278.3|9263.3|1
1631245800000|2021-09-10 03:50:00|9279.8|9264.8|9279.8|9264.8|9280|9265|9279.7|9264.7|1
1631246700000|2021-09-10 04:05:00|9280|9265|9280|9265|9280|9265|9280|9265|0
1631247000000|2021-09-10 04:10:00|9279.2|9264.2|9281.5|9266.5|9281.5|9266.5|9278.6|9263.6|2
1631247300000|2021-09-10 04:15:00|9282.1|9267.1|9284.5|9269.5|9285|9270|9282.1|9267.1|12
1631247600000|2021-09-10 04:20:00|9283.8|9268.8|9281.8|9266.8|9283.8|9268.8|9281.8|9266.8|1
1631247900000|2021-09-10 04:25:00|9286.3|9271.3|9284.8|9269.8|9286.3|9271.3|9284.8|9269.8|8
1631248500000|2021-09-10 04:35:00|9285.8|9270.8|9288.3|9273.3|9288.3|9273.3|9284.8|9269.8|6
1631248800000|2021-09-10 04:40:00|9288.6|9273.6|9289.5|9274.5|9289.5|9274.5|9288.6|9273.6|0
1631249400000|2021-09-10 04:50:00|9289.3|9274.3|9289|9274|9289.3|9274.3|9289|9274|0
1631249700000|2021-09-10 04:55:00|9288.2|9273.2|9287.5|9272.5|9288.2|9273.2|9287.5|9272.5|0
1631250000000|2021-09-10 05:00:00|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631250300000|2021-09-10 05:05:00|9290.3|9275.3|9290.5|9275.5|9290.5|9275.5|9290.3|9275.3|3
1631250600000|2021-09-10 05:10:00|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|0
1631250900000|2021-09-10 05:15:00|9290.5|9275.5|9289|9274|9290.5|9275.5|9289|9274|1
1631251200000|2021-09-10 05:20:00|9290.3|9275.3|9285|9270|9290.3|9275.3|9285|9270|12
1631251500000|2021-09-10 05:25:00|9287.5|9272.5|9299.8|9284.8|9302.9|9287.9|9287.5|9272.5|18
1631251800000|2021-09-10 05:30:00|9299.6|9284.6|9277.5|9262.5|9299.6|9284.6|9277.5|9262.5|75
1631252100000|2021-09-10 05:35:00|9276.8|9261.8|9271.9|9256.9|9276.8|9261.8|9271.7|9256.7|61
1631252400000|2021-09-10 05:40:00|9270.7|9255.7|9269.9|9254.9|9270.7|9255.7|9269.9|9254.9|24
1631252700000|2021-09-10 05:45:00|9269.4|9254.4|9269.5|9254.5|9271|9256|9265.7|9250.7|28
1631253000000|2021-09-10 05:50:00|9270.3|9255.3|9251.7|9236.7|9270.7|9255.7|9251.5|9236.5|167
1631253300000|2021-09-10 05:55:00|9251.4|9236.4|9258.2|9243.2|9259.7|9244.7|9251.4|9236.4|54
1631253600000|2021-09-10 06:00:00|9256.7|9241.7|9265.5|9250.5|9269|9254|9250|9235|40
1631253900000|2021-09-10 06:05:00|9267.2|9252.2|9263.2|9248.2|9267.9|9252.9|9257.9|9242.9|13
1631254200000|2021-09-10 06:10:00|9262.7|9247.7|9259.7|9244.7|9264|9249|9259.7|9244.7|8
1631254500000|2021-09-10 06:15:00|9260.4|9245.4|9260.5|9245.5|9272|9257|9259.5|9244.5|14
1631254800000|2021-09-10 06:20:00|9260|9245|9261.5|9246.5|9261.5|9246.5|9260|9245|3
1631255100000|2021-09-10 06:25:00|9261.8|9246.8|9261.5|9246.5|9266.3|9251.3|9261.2|9246.2|8
1631255400000|2021-09-10 06:30:00|9262|9247|9257.2|9242.2|9262.2|9247.2|9255.7|9240.7|23
1631255700000|2021-09-10 06:35:00|9256.1|9241.1|9249.9|9234.9|9256.1|9241.1|9249.9|9234.9|99
1631256000000|2021-09-10 06:40:00|9249.5|9234.5|9245.6|9230.6|9249.7|9234.7|9245.6|9230.6|119
1631256300000|2021-09-10 06:45:00|9244.4|9229.4|9240.4|9225.4|9244.4|9229.4|9236.1|9221.1|325
1631256600000|2021-09-10 06:50:00|9240.6|9225.6|9242.3|9227.3|9244.8|9229.8|9240.6|9225.6|6
1631256900000|2021-09-10 06:55:00|9250.6|9235.6|9243.4|9228.4|9251.8|9236.8|9241.8|9226.8|36
1631257200000|2021-09-10 07:00:00|9243.6|9228.6|9248.1|9233.1|9254.1|9239.1|9243.6|9228.6|13
1631257500000|2021-09-10 07:05:00|9247.6|9232.6|9249.6|9234.6|9250.3|9235.3|9247.6|9232.6|0
1631257800000|2021-09-10 07:10:00|9249.3|9234.3|9250.6|9235.6|9252.1|9237.1|9248.6|9233.6|6
1631258100000|2021-09-10 07:15:00|9250.3|9235.3|9260.6|9245.6|9265.6|9245.6|9249.1|9234.1|40
1631258400000|2021-09-10 07:20:00|9260.3|9245.3|9273.2|9258.2|9273.9|9258.9|9259.6|9244.6|20
1631258700000|2021-09-10 07:25:00|9273.3|9258.3|9275.3|9260.3|9278.2|9263.2|9273|9258|2
1631259000000|2021-09-10 07:30:00|9276.7|9261.7|9281.7|9266.7|9286.2|9271.2|9276.7|9261.7|10
1631259300000|2021-09-10 07:35:00|9280.5|9265.5|9282.2|9267.2|9282.2|9267.2|9275.5|9260.5|3
1631259600000|2021-09-10 07:40:00|9281.9|9266.9|9285.8|9270.8|9286.3|9271.3|9280.2|9265.2|10
1631259900000|2021-09-10 07:45:00|9286.3|9271.3|9295.8|9280.8|9296.3|9281.3|9286.3|9271.3|23
1631260200000|2021-09-10 07:50:00|9295.5|9280.5|9288.3|9273.3|9295.5|9280.5|9286.5|9271.5|16
1631260500000|2021-09-10 07:55:00|9288.5|9273.5|9293.3|9278.3|9293.3|9278.3|9288.5|9273.5|3
1631260800000|2021-09-10 08:00:00|9290.5|9275.5|9297|9282|9301.5|9286.5|9289.5|9274.5|27
1631261100000|2021-09-10 08:05:00|||||||||1
1631261400000|2021-09-10 08:10:00|9298|9283|9300.5|9285.5|9303.5|9288.5|9298|9283|3
1631261700000|2021-09-10 08:15:00|9301.1|9286.1|9299|9284|9304.5|9289.5|9298.5|9283.5|5
1631262000000|2021-09-10 08:20:00|9299.5|9284.5|9297.5|9282.5|9299.5|9284.5|9297.5|9282.5|2
1631262300000|2021-09-10 08:25:00|9297.2|9282.2|9297.5|9282.5|9297.5|9282.5|9297|9282|1
1631262600000|2021-09-10 08:30:00|9297.7|9282.7|9298.7|9283.7|9303|9288|9292|9277|25
1631262900000|2021-09-10 08:35:00|9299.2|9284.2|9304.2|9289.2|9304.2|9289.2|9299.2|9284.2|9
1631263200000|2021-09-10 08:40:00|9305.2|9290.2|9302.2|9287.2|9305.7|9290.7|9299.7|9284.7|4
1631263500000|2021-09-10 08:45:00|9305.2|9290.2|9309|9294|9309|9294|9303.7|9288.7|11
1631263800000|2021-09-10 08:50:00|9309.2|9294.2|9317|9302|9317|9302|9307.2|9292.2|31
1631264100000|2021-09-10 08:55:00|9316.7|9301.7|9308|9293|9317.5|9302.5|9307|9292|11
1631264400000|2021-09-10 09:00:00|9308.2|9293.2|9311.2|9296.2|9311.9|9296.9|9308.2|9293.2|7
1631264700000|2021-09-10 09:05:00|9311.7|9296.7|9311.2|9296.2|9313.4|9298.4|9305.4|9290.4|17
1631265000000|2021-09-10 09:10:00|9311.4|9296.4|9317.9|9302.9|9317.9|9302.9|9308.7|9293.7|37
1631265300000|2021-09-10 09:15:00|9317.4|9302.4|9313.9|9298.9|9317.4|9302.4|9313.9|9298.9|6
1631265600000|2021-09-10 09:20:00|9311.4|9296.4|9312.3|9297.3|9312.5|9297.5|9311.4|9296.4|4
1631265900000|2021-09-10 09:25:00|9314.3|9299.3|9314.3|9299.3|9315.8|9300.8|9314.1|9299.1|4
1631266200000|2021-09-10 09:30:00|9314.8|9299.8|9312.8|9297.8|9314.8|9299.8|9312.8|9297.8|0
1631266500000|2021-09-10 09:35:00|9313.3|9298.3|9314.3|9299.3|9314.3|9299.3|9312.3|9297.3|2
1631266800000|2021-09-10 09:40:00|9314|9299|9303.2|9288.2|9314|9299|9303.2|9288.2|28
1631267100000|2021-09-10 09:45:00|9303.7|9288.7|9298.3|9283.3|9303.7|9288.7|9296.9|9281.9|8
1631267400000|2021-09-10 09:50:00|9297.8|9282.8|9293.3|9278.3|9298|9283|9293.1|9278.1|29
1631267700000|2021-09-10 09:55:00|9293|9278|9297.3|9282.3|9303.8|9288.8|9289.1|9274.1|47
1631268000000|2021-09-10 10:00:00|9296.4|9281.4|9293.5|9278.5|9296.4|9281.4|9292.1|9277.1|10
1631268300000|2021-09-10 10:05:00|9293.2|9278.2|9300.3|9285.3|9300.3|9285.3|9293|9278|15
1631268600000|2021-09-10 10:10:00|9299.7|9284.7|9304.5|9289.5|9304.5|9289.5|9298.8|9283.8|11
1631268900000|2021-09-10 10:15:00|9304.8|9289.8|9300|9285|9305|9290|9300|9285|1
1631269200000|2021-09-10 10:20:00|9299.6|9284.6|9296|9281|9299.6|9284.6|9296|9281|8
1631269500000|2021-09-10 10:25:00|9295.5|9280.5|9295|9280|9295.5|9280.5|9295|9280|0
1631269800000|2021-09-10 10:30:00|9295.5|9280.5|9295|9280|9295.5|9280.5|9295|9280|2
1631270100000|2021-09-10 10:35:00|9293.6|9278.6|9296.1|9281.1|9298.1|9283.1|9293.1|9278.1|30
1631270400000|2021-09-10 10:40:00|9295.8|9280.8|9295.6|9280.6|9295.8|9280.8|9295.6|9280.6|0
1631270700000|2021-09-10 10:45:00|9295.3|9280.3|9301.9|9286.9|9302.5|9287.5|9294.5|9279.5|40
1631271000000|2021-09-10 10:50:00|9301.6|9286.6|9309.9|9294.9|9314.4|9299.4|9301.6|9286.6|31
1631271300000|2021-09-10 10:55:00|9310.4|9295.4|9327.3|9312.3|9327.3|9312.3|9310.4|9295.4|22
1631271600000|2021-09-10 11:00:00|9328.8|9313.8|9332.2|9317.2|9332.2|9317.2|9325.5|9310.5|42
1631271900000|2021-09-10 11:05:00|9332.7|9317.7|9332.9|9317.9|9342.8|9327.8|9332.7|9317.7|38
1631272200000|2021-09-10 11:10:00|9332.6|9317.6|9334.8|9319.8|9342.2|9327.2|9332.4|9317.4|26
1631272500000|2021-09-10 11:15:00|9345.8|9330.8|9339.4|9324.4|9345.8|9330.8|9337.9|9322.9|42
1631272800000|2021-09-10 11:20:00|9339.2|9324.2|9335.6|9320.6|9339.2|9324.2|9335.4|9320.4|4
1631273100000|2021-09-10 11:25:00|9335.1|9320.1|9337.5|9322.5|9337.5|9322.5|9332.3|9317.3|4
1631273400000|2021-09-10 11:30:00|9344.3|9329.3|9333.4|9318.4|9344.3|9329.3|9332.5|9317.5|11
1631273700000|2021-09-10 11:35:00|9334|9319|9342.5|9327.5|9345.3|9330.3|9329.5|9314.5|62
1631274000000|2021-09-10 11:40:00|9339.7|9324.7|9330.3|9315.3|9340|9325|9330.3|9315.3|19
1631274300000|2021-09-10 11:45:00|9331.4|9316.4|9358.5|9343.5|9359.5|9344.5|9331.4|9316.4|110
1631274600000|2021-09-10 11:50:00|9358|9343|9340.2|9325.2|9359|9344|9340.2|9325.2|65
1631274900000|2021-09-10 11:55:00|9340.5|9325.5|9343.9|9328.9|9343.9|9328.9|9340|9325|5
1631275200000|2021-09-10 12:00:00|9344.1|9329.1|9356.1|9341.1|9356.1|9341.1|9344.1|9329.1|56
1631275500000|2021-09-10 12:05:00|9355.6|9340.6|9366|9351|9366|9351|9354.6|9339.6|43
1631275800000|2021-09-10 12:10:00|9364.5|9349.5|9356.9|9341.9|9364.5|9349.5|9350.7|9335.7|63
1631276100000|2021-09-10 12:15:00|9356.6|9341.6|9364.5|9349.5|9365|9350|9356.4|9341.4|40
1631276400000|2021-09-10 12:20:00|9364|9349|9365.5|9350.5|9366.8|9351.8|9359.2|9344.2|53
1631276700000|2021-09-10 12:25:00|9366|9351|9367.1|9352.1|9368.8|9353.8|9362.7|9347.7|87
1631277000000|2021-09-10 12:30:00|9367.3|9352.3|9347.4|9332.4|9378|9363|9345.9|9330.9|305
1631277300000|2021-09-10 12:35:00|9347.9|9332.9|9359.9|9344.9|9359.9|9344.9|9347.4|9332.4|131
1631277600000|2021-09-10 12:40:00|9360.4|9345.4|9360.4|9345.4|9363.9|9348.9|9358.9|9343.9|40
1631277900000|2021-09-10 12:45:00|9359.9|9344.9|9347.2|9332.2|9366.2|9351.2|9347.2|9332.2|60
1631278200000|2021-09-10 12:50:00|9347.7|9332.7|9356.2|9341.2|9357.2|9342.2|9344.9|9329.9|48
1631278500000|2021-09-10 12:55:00|9356.4|9341.4|9352|9337|9358.3|9343.3|9351.3|9336.3|39
1631278800000|2021-09-10 13:00:00|9351.2|9336.2|9351.6|9336.6|9351.6|9336.6|9345.5|9330.5|41
1631279100000|2021-09-10 13:05:00|9351|9336|9357.1|9342.1|9358.1|9343.1|9342.6|9327.6|38
1631279400000|2021-09-10 13:10:00|9353.6|9338.6|9348.9|9333.9|9353.6|9338.6|9347.6|9332.6|90
1631279700000|2021-09-10 13:15:00|9349.2|9334.2|9356.9|9341.9|9357.8|9342.8|9349.2|9334.2|52
1631280000000|2021-09-10 13:20:00|9356.6|9341.6|9356.1|9341.1|9358.1|9343.1|9348.8|9333.8|29
1631280300000|2021-09-10 13:25:00|9356.6|9341.6|9354.8|9339.8|9365.1|9350.1|9352.8|9337.8|76
1631280600000|2021-09-10 13:30:00|9357.1|9342.1|9365.1|9350.1|9369.1|9354.1|9350.9|9335.9|102
1631280900000|2021-09-10 13:35:00|9365.4|9350.4|9355.3|9340.3|9365.9|9350.9|9352.9|9337.9|71
1631281200000|2021-09-10 13:40:00|9355|9340|9353.3|9338.3|9356.5|9341.5|9345.2|9330.2|76
1631281500000|2021-09-10 13:45:00|9353.5|9338.5|9346.8|9331.8|9359.7|9344.7|9346.6|9331.6|68
1631281800000|2021-09-10 13:50:00|9347.1|9332.1|9343.6|9328.6|9348.9|9333.9|9341.9|9326.9|162
1631282100000|2021-09-10 13:55:00|9344.4|9329.4|9360.9|9345.9|9360.9|9345.9|9344.4|9329.4|91
1631282400000|2021-09-10 14:00:00|9360.6|9345.6|9353.7|9338.7|9360.6|9345.6|9344.1|9329.1|150
1631282700000|2021-09-10 14:05:00|9353.3|9338.3|9351.9|9336.9|9355.3|9340.3|9347.9|9332.9|134
1631283000000|2021-09-10 14:10:00|9351.6|9336.6|9354.9|9339.9|9357.9|9342.9|9346.6|9331.6|93
1631283300000|2021-09-10 14:15:00|9354.3|9339.3|9352.3|9337.3|9360.5|9345.5|9349.8|9334.8|68
1631283600000|2021-09-10 14:20:00|9352.6|9337.6|9335.9|9320.9|9353.3|9338.3|9331.4|9316.4|91
1631283900000|2021-09-10 14:25:00|9335.6|9320.6|9329.2|9314.2|9338.6|9323.6|9327.4|9312.4|55
1631284200000|2021-09-10 14:30:00|9329.5|9314.5|9333.9|9318.9|9335.2|9320.2|9323.1|9308.1|88
1631284500000|2021-09-10 14:35:00|9334.4|9319.4|9324.5|9309.5|9342|9327|9321.5|9306.5|182
1631284800000|2021-09-10 14:40:00|9324.7|9309.7|9305.9|9290.9|9326.7|9311.7|9305.9|9290.9|84
1631285100000|2021-09-10 14:45:00|9305.5|9290.5|9293.4|9278.4|9313.4|9298.4|9293.4|9278.4|97
1631285400000|2021-09-10 14:50:00|9294.2|9279.2|9308.4|9293.4|9315.4|9300.4|9294.2|9279.2|89
1631285700000|2021-09-10 14:55:00|9303.4|9288.4|9300.9|9285.9|9309.4|9294.4|9297.6|9282.6|148
1631286000000|2021-09-10 15:00:00|9301.1|9286.1|9320.7|9305.7|9322.4|9307.4|9300.6|9285.6|90
1631286300000|2021-09-10 15:05:00|9320.9|9305.9|9315|9300|9322.4|9307.4|9306.2|9291.2|64
1631286600000|2021-09-10 15:10:00|9316|9301|9321.5|9306.5|9322.2|9307.2|9316|9301|34
1631286900000|2021-09-10 15:15:00|9321.2|9306.2|9316.2|9301.2|9322|9307|9315|9300|44
1631287200000|2021-09-10 15:20:00|9316.5|9301.5|9316|9301|9320.5|9305.5|9313|9298|71
1631287500000|2021-09-10 15:25:00|9316.2|9301.2|9282|9267|9316.5|9301.5|9281|9266|140
1631287800000|2021-09-10 15:30:00|9281|9266|9292.7|9277.7|9293|9278|9270.2|9255.2|110
1631288100000|2021-09-10 15:35:00|9292.4|9277.4|9291.6|9276.6|9301.4|9286.4|9289.2|9274.2|76
1631288400000|2021-09-10 15:40:00|9291.3|9276.3|9296|9281|9302.9|9287.9|9290.6|9275.6|31
1631288700000|2021-09-10 15:45:00|9295.7|9280.7|9281.3|9266.3|9297.6|9282.6|9274.6|9259.6|74
1631289000000|2021-09-10 15:50:00|9281.6|9266.6|9288.1|9273.1|9291.6|9276.6|9280.1|9265.1|22
1631289300000|2021-09-10 15:55:00|9289.1|9274.1|9265.1|9250.1|9298.8|9283.8|9261.6|9243|190
1631289600000|2021-09-10 16:00:00|9264.8|9249.8|9206.4|9191.4|9271.8|9249.8|9181.7|9166.7|1869
1631289900000|2021-09-10 16:05:00|9206.2|9191.2|9275.1|9260.1|9304.3|9289.3|9199.7|9184.7|932
1631290200000|2021-09-10 16:10:00|9276.6|9261.6|9255.9|9240.9|9283.8|9268.8|9253.4|9238.4|278
1631290500000|2021-09-10 16:15:00|9256.4|9241.4|9255.9|9240.9|9263.4|9248.4|9253.4|9238.4|205
1631290800000|2021-09-10 16:20:00|9254.9|9239.9|9255.5|9240.5|9255.8|9240.8|9242|9227|249
1631291100000|2021-09-10 16:25:00|9255.3|9240.3|9260.8|9245.8|9262.8|9247.8|9249.8|9234.8|174
1631291400000|2021-09-10 16:30:00|9261|9246|9272.3|9257.3|9272.3|9257.3|9253.1|9238.1|50
1631291700000|2021-09-10 16:35:00|9272.1|9257.1|9285.9|9270.9|9287.4|9272.4|9266.3|9251.3|178
1631292000000|2021-09-10 16:40:00|9286.4|9271.4|9308.3|9293.3|9316.6|9301.6|9286.4|9271.4|210
1631292300000|2021-09-10 16:45:00|9308.1|9293.1|9315.1|9300.1|9317.1|9302.1|9308.1|9293.1|66
1631292600000|2021-09-10 16:50:00|9315.7|9300.7|9318.3|9303.3|9320.9|9305.9|9312.6|9297.6|70
1631292900000|2021-09-10 16:55:00|9318.6|9303.6|9324.6|9309.6|9325.2|9310.2|9318.5|9303.5|164
1631293200000|2021-09-10 17:00:00|9321.8|9306.8|9326.5|9311.5|9330.6|9315.6|9317.6|9302.6|136
1631293500000|2021-09-10 17:05:00|9327.4|9312.4|9330.6|9315.6|9332.4|9317.4|9322.5|9307.5|78
1631293800000|2021-09-10 17:10:00|9330.9|9315.9|9331.9|9316.9|9336.2|9321.2|9328.4|9313.4|82
1631294100000|2021-09-10 17:15:00|9330.4|9315.4|9325.9|9310.9|9331.4|9316.4|9323.1|9308.1|72
1631294400000|2021-09-10 17:20:00|9325.6|9310.6|9316.8|9301.8|9326.4|9311.4|9315.8|9300.8|54
1631294700000|2021-09-10 17:25:00|9319.3|9304.3|9312.3|9297.3|9319.3|9304.3|9308.1|9293.1|37
1631295000000|2021-09-10 17:30:00|9312.5|9297.5|9311.7|9296.7|9316.7|9301.7|9310.7|9295.7|46
1631295300000|2021-09-10 17:35:00|9311.2|9296.2|9312.6|9297.6|9315.6|9300.6|9307|9292|64
1631295600000|2021-09-10 17:40:00|9312.3|9297.3|9320.1|9305.1|9322.2|9307.2|9309.6|9294.6|74
1631295900000|2021-09-10 17:45:00|9322.9|9307.9|9318.9|9303.9|9323.2|9308.2|9318.3|9303.3|103
1631296200000|2021-09-10 17:50:00|9318.7|9303.7|9325.8|9310.8|9328.3|9313.3|9315.8|9300.8|96
1631296500000|2021-09-10 17:55:00|9327.3|9312.3|9331.3|9316.3|9339.1|9324.1|9327.3|9312.3|53
1631296800000|2021-09-10 18:00:00|9331.5|9316.5|9334.3|9319.3|9338.6|9323.6|9326.3|9311.3|119
1631297100000|2021-09-10 18:05:00|9333.8|9318.8|9330.6|9315.6|9335.8|9320.8|9326.8|9311.8|95
1631297400000|2021-09-10 18:10:00|9328.6|9313.6|9319.3|9304.3|9340.9|9325.9|9316|9301|1359
1631297700000|2021-09-10 18:15:00|9319|9304|9305.8|9290.8|9323.3|9304|9295.1|9280.1|295
1631494800000|2021-09-13 01:00:00|9296.4|9281.4|9283.8|9268.8|9297.6|9282.6|9259.3|9244.3|85
1631495100000|2021-09-13 01:05:00|9282.5|9267.5|9291.6|9276.6|9291.6|9276.6|9277.8|9262.8|10
1631495400000|2021-09-13 01:10:00|9293.3|9278.3|9288.3|9273.3|9302.3|9282.8|9288|9273|7
1631495700000|2021-09-13 01:15:00|9288|9273|9296.3|9281.3|9304.1|9289.1|9286.6|9271.6|28
1631496000000|2021-09-13 01:20:00|9298.1|9283.1|9297.5|9282.5|9302.6|9287.6|9294|9279|9
1631496300000|2021-09-13 01:25:00|9296|9281|9299|9284|9301.5|9286.5|9296|9281|4
1631496600000|2021-09-13 01:30:00|9298|9283|9286.6|9271.6|9301.2|9286.2|9284|9269|23
1631496900000|2021-09-13 01:35:00|9286.8|9271.8|9277.8|9252.8|9289|9272.3|9269|9249.4|82
1631497200000|2021-09-13 01:40:00|9265.6|9250.6|9272.4|9257.4|9283.9|9257.4|9259.4|9244.2|19
1631497500000|2021-09-13 01:45:00|9274.4|9259.4|9274.8|9259.8|9285.4|9270|9261.6|9246.6|76
1631497800000|2021-09-13 01:50:00|9274.4|9259.4|9267.9|9252.9|9282.5|9262.1|9261.4|9246.4|45
1631498100000|2021-09-13 01:55:00|9267.4|9252.4|9261.4|9246.4|9267.4|9252.4|9261.4|9246.4|15
1631498400000|2021-09-13 02:00:00|9260.4|9245.4|9252.4|9237.4|9260.4|9245.4|9246.5|9231.5|86
1631498700000|2021-09-13 02:05:00|9250.8|9235.8|9248.3|9233.3|9253.4|9238.4|9247.8|9232.8|60
1631499000000|2021-09-13 02:10:00|9248.6|9233.6|9253.5|9238.5|9253.5|9238.5|9246.3|9231.3|7
1631499300000|2021-09-13 02:15:00|9254.1|9239.1|9253.8|9238.8|9254.1|9239.1|9253.8|9238.8|1
1631499600000|2021-09-13 02:20:00|9252.9|9237.9|9251.8|9236.8|9252.9|9237.9|9251.8|9236.8|0
1631499900000|2021-09-13 02:25:00|9251.5|9236.5|9253.5|9238.5|9253.5|9238.5|9251.5|9236.5|8
1631500200000|2021-09-13 02:30:00|9253.8|9238.8|9253.5|9238.5|9254.1|9239.1|9253.5|9238.5|1
1631500500000|2021-09-13 02:35:00|9253|9238|9253|9238|9253.3|9238.3|9253|9238|0
1631500800000|2021-09-13 02:40:00|||||||||3
1631501100000|2021-09-13 02:45:00|9252.7|9237.7|9269.7|9254.7|9269.7|9254.7|9251.8|9236.8|8
1631501400000|2021-09-13 02:50:00|9273.3|9258.3|9272.4|9257.4|9292.9|9277.9|9272.4|9249.1|40
1631501700000|2021-09-13 02:55:00|9271.9|9256.9|9271.4|9256.4|9284.4|9269.4|9269.9|9248.9|2
1631502000000|2021-09-13 03:00:00|9271.9|9256.9|9274.4|9259.4|9282.4|9262.2|9270.9|9253.1|0
1631502300000|2021-09-13 03:05:00|9274.9|9259.9|9268.4|9253.4|9274.9|9259.9|9265.9|9250.9|2
1631502600000|2021-09-13 03:10:00|9278.3|9253.3|9276.9|9261.9|9283.4|9262.6|9272.9|9252.9|5
1631502900000|2021-09-13 03:15:00|9277.4|9262.4|9277.4|9262.4|9277.9|9262.9|9277.1|9262.1|2
1631503200000|2021-09-13 03:20:00|9277.1|9262.1|9276.6|9261.6|9277.1|9262.1|9274|9259|1
1631503500000|2021-09-13 03:25:00|9277.1|9262.1|9276.1|9261.1|9277.1|9262.1|9273.1|9258.1|2
1631503800000|2021-09-13 03:30:00|9273.6|9258.6|9278.9|9263.9|9278.9|9263.9|9273.6|9258.6|0
1631504100000|2021-09-13 03:35:00|9278.3|9263.3|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|2
1631504400000|2021-09-13 03:40:00|9277.6|9262.6|9278.6|9263.6|9278.6|9263.6|9276.6|9261.6|0
1631505300000|2021-09-13 03:55:00|9278.3|9263.3|9275.6|9260.6|9278.3|9263.3|9273.8|9258.8|1
1631505600000|2021-09-13 04:00:00|9274.7|9259.7|9273|9258|9274.7|9259.7|9273|9258|1
1631505900000|2021-09-13 04:05:00|9275.1|9260.1|9275.4|9260.4|9275.9|9260.9|9275.1|9260.1|5
1631506200000|2021-09-13 04:10:00|9275.6|9260.6|9276.9|9261.9|9276.9|9261.9|9275.6|9260.6|3
1631506500000|2021-09-13 04:15:00|9276.8|9261.8|9277.8|9262.8|9277.8|9262.8|9276.8|9261.8|0
1631506800000|2021-09-13 04:20:00|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631507100000|2021-09-13 04:25:00|9278.8|9263.8|9280|9265|9280.8|9265.8|9277.3|9262.3|3
1631507700000|2021-09-13 04:35:00|||||||||1
1631508300000|2021-09-13 04:45:00|9278.5|9263.5|9267.1|9252.1|9278.5|9263.5|9266.1|9248|3
1631508600000|2021-09-13 04:50:00|9267.3|9252.3|9263.6|9248.6|9268.3|9253.3|9263.3|9248.3|1
1631508900000|2021-09-13 04:55:00|9263.8|9248.8|9265.3|9250.3|9265.3|9250.3|9262.8|9247.8|1
1631509200000|2021-09-13 05:00:00|9264.8|9249.8|9266.3|9251.3|9270.8|9251.8|9264.3|9245.8|0
1631509800000|2021-09-13 05:10:00|9262.8|9247.8|9265.5|9250.5|9265.5|9250.5|9262.8|9247.8|0
1631510100000|2021-09-13 05:15:00|9264.5|9249.5|9264.8|9249.8|9264.8|9249.8|9261.8|9246.8|2
1631510400000|2021-09-13 05:20:00|9265.1|9250.1|9267.1|9252.1|9267.1|9252.1|9263.3|9248.3|4
1631510700000|2021-09-13 05:25:00|9266.8|9251.8|9267.1|9252.1|9267.1|9252.1|9266.6|9251.6|1
1631511000000|2021-09-13 05:30:00|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|7
1631511300000|2021-09-13 05:35:00|9261.4|9246.4|9261.9|9246.9|9264.5|9249.5|9259.9|9244.9|21
1631511600000|2021-09-13 05:40:00|9262.5|9247.5|9268.7|9253.7|9268.7|9253.7|9262.2|9247.2|8
1631511900000|2021-09-13 05:45:00|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631512200000|2021-09-13 05:50:00|9269.2|9254.2|9272.4|9257.4|9272.4|9257.4|9269.2|9254.2|8
1631512500000|2021-09-13 05:55:00|9272.1|9257.1|9272.3|9257.3|9272.6|9257.6|9272.1|9257.1|6
1631512800000|2021-09-13 06:00:00|9272|9257|9276|9261|9279.4|9264.4|9271.3|9256.3|11
1631513100000|2021-09-13 06:05:00|9275.5|9260.5|9273.1|9258.1|9275.5|9260.5|9270.8|9255.8|3
1631513400000|2021-09-13 06:10:00|9272.6|9257.6|9270.6|9255.6|9278.9|9263.9|9270.6|9255.6|3
1631513700000|2021-09-13 06:15:00|9271.6|9256.6|9271.1|9256.1|9274.8|9259.8|9271.1|9256.1|3
1631514000000|2021-09-13 06:20:00|9271.6|9256.6|9264.6|9249.6|9277.1|9262.1|9264.6|9249.6|24
1631514300000|2021-09-13 06:25:00|9265.9|9250.9|9267.9|9252.9|9271.1|9256.1|9265|9250|56
1631514600000|2021-09-13 06:30:00|9268.8|9253.8|9264.6|9249.6|9268.9|9253.8|9255.8|9240.8|63
1631514900000|2021-09-13 06:35:00|9264.3|9249.3|9255.9|9240.9|9264.3|9249.3|9251.1|9236.1|16
1631515200000|2021-09-13 06:40:00|9256.1|9241.1|9257.9|9242.9|9257.9|9242.9|9254.1|9239.1|3
1631515500000|2021-09-13 06:45:00|9258.5|9243.5|9265.9|9250.9|9265.9|9250.9|9258.5|9243.5|17
1631515800000|2021-09-13 06:50:00|9266.4|9251.4|9267.3|9252.3|9267.3|9252.3|9266.3|9251.3|3
1631516100000|2021-09-13 06:55:00|9267.1|9252.1|9256.3|9241.3|9267.1|9252.1|9256.3|9241.3|12
1631516400000|2021-09-13 07:00:00|9257.2|9242.2|9265.8|9250.8|9265.8|9250.8|9257.2|9242.2|2
1631516700000|2021-09-13 07:05:00|9265.3|9250.3|9264.6|9249.6|9266.1|9251.1|9262.3|9247.3|29
1631517000000|2021-09-13 07:10:00|9264.3|9249.3|9267.8|9252.8|9269.3|9254.3|9264.1|9249.1|5
1631517300000|2021-09-13 07:15:00|9268.3|9253.3|9271.8|9256.8|9271.8|9256.8|9267.8|9252.8|5
1631517600000|2021-09-13 07:20:00|9271.6|9256.6|9279.8|9264.8|9285.3|9270.3|9271.3|9256.3|12
1631517900000|2021-09-13 07:25:00|9280.4|9265.4|9280.8|9265.8|9280.8|9265.8|9280.4|9265.4|0
1631518200000|2021-09-13 07:30:00|9281.4|9266.4|9284.1|9269.1|9284.6|9269.6|9281.4|9266.4|2
1631518500000|2021-09-13 07:35:00|9284.6|9269.6|9275.6|9260.6|9286.1|9271.1|9273.1|9258.1|22
1631518800000|2021-09-13 07:40:00|9278.6|9263.6|9276.9|9261.9|9279.4|9264.4|9276.5|9261.5|14
1631519100000|2021-09-13 07:45:00|9277.4|9262.4|9275.9|9260.9|9278.4|9263.4|9274.4|9259.4|3
1631519400000|2021-09-13 07:50:00|9277.4|9262.4|9276.4|9261.4|9278.4|9263.4|9275.9|9260.9|2
1631519700000|2021-09-13 07:55:00|9277.2|9262.2|9271.9|9256.9|9277.6|9262.6|9271.9|9256.9|4
1631520000000|2021-09-13 08:00:00|9271.4|9256.4|9271.2|9256.2|9271.4|9256.4|9271.2|9256.2|3
1631520300000|2021-09-13 08:05:00|9271.4|9256.4|9271.2|9256.2|9275.9|9260.9|9271.2|9256.2|5
1631520600000|2021-09-13 08:10:00|9270.7|9255.7|9272.8|9257.8|9276.2|9261.2|9270.7|9255.7|3
1631520900000|2021-09-13 08:15:00|9272|9257|9272|9257|9272|9257|9271.5|9256.5|3
1631521200000|2021-09-13 08:20:00|9275.6|9260.6|9276.1|9261.1|9276.1|9261.1|9274.6|9259.6|3
1631521500000|2021-09-13 08:25:00|9277.9|9262.9|9283.2|9268.2|9283.5|9268.5|9277.9|9262.9|15
1631521800000|2021-09-13 08:30:00|9286.1|9271.1|9287.6|9272.6|9288.1|9273.1|9286.1|9271.1|17
1631522100000|2021-09-13 08:35:00|9287.9|9272.9|9288.8|9273.8|9288.8|9273.8|9287.9|9272.9|0
1631522400000|2021-09-13 08:40:00|9289.1|9274.1|9286.5|9271.5|9289.3|9274.3|9285|9270|5
1631522700000|2021-09-13 08:45:00|9281.6|9266.6|9280.1|9265.1|9281.6|9266.6|9278.7|9263.7|3
1631523000000|2021-09-13 08:50:00|9283.6|9268.6|9286.1|9271.1|9286.1|9271.1|9283.6|9268.6|24
1631523300000|2021-09-13 08:55:00|9285.6|9270.6|9290.1|9275.1|9290.6|9275.6|9285.1|9270.1|7
1631523600000|2021-09-13 09:00:00|9290.6|9275.6|9298.5|9283.5|9299.4|9284.4|9290.6|9275.6|20
1631523900000|2021-09-13 09:05:00|9298.9|9283.9|9294.1|9279.1|9301.1|9286.1|9293.9|9278.9|4
1631524200000|2021-09-13 09:10:00|9293.4|9278.4|9297.1|9282.1|9297.8|9282.8|9292.3|9277.3|8
1631524500000|2021-09-13 09:15:00|9296.9|9281.9|9293.6|9278.6|9296.9|9281.9|9293.6|9278.6|1
1631524800000|2021-09-13 09:20:00|9289.7|9274.7|9287.2|9272.2|9289.7|9274.7|9286.1|9271.1|7
1631525100000|2021-09-13 09:25:00|9287|9272|9287.7|9272.7|9287.7|9272.7|9287|9272|1
1631525400000|2021-09-13 09:30:00|9286.8|9271.8|9287.7|9272.7|9288.8|9273.8|9286.4|9271.4|1
1631525700000|2021-09-13 09:35:00|9287.5|9272.5|9287.7|9272.7|9287.7|9272.7|9287.2|9272.2|0
1631526000000|2021-09-13 09:40:00|9288.2|9273.2|9284.2|9269.2|9291.6|9276.6|9284.2|9269.2|17
1631526300000|2021-09-13 09:45:00|9283.7|9268.7|9283.6|9268.6|9284.8|9269.8|9283.3|9268.3|6
1631526600000|2021-09-13 09:50:00|9282.5|9267.5|9284.5|9269.5|9285.1|9270.1|9282|9267|25
1631526900000|2021-09-13 09:55:00|9284.2|9269.2|9284.5|9269.5|9284.5|9269.5|9284.2|9269.2|2
1631527200000|2021-09-13 10:00:00|9284.8|9269.8|9285.1|9270.1|9285.8|9270.8|9282.5|9267.5|4
1631527500000|2021-09-13 10:05:00|9285.3|9270.3|9277.5|9262.5|9285.3|9270.3|9275|9260|32
1631527800000|2021-09-13 10:10:00|9277.3|9262.3|9278.7|9263.7|9278.7|9263.7|9277.3|9262.3|7
1631528100000|2021-09-13 10:15:00|9279.5|9264.5|9279.8|9264.8|9282.3|9267.3|9279.5|9264.5|3
1631528400000|2021-09-13 10:20:00|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9278.8|9263.8|0
1631528700000|2021-09-13 10:25:00|9279|9264|9278.5|9263.5|9279|9264|9278.5|9263.5|0
1631529300000|2021-09-13 10:35:00|9274.7|9259.7|9271.4|9256.4|9274.9|9259.9|9271.4|9256.4|2
1631529600000|2021-09-13 10:40:00|9271.7|9256.7|9265.7|9250.7|9271.7|9256.7|9265.7|9250.7|3
1631529900000|2021-09-13 10:45:00|9267.4|9252.4|9269.9|9254.9|9269.9|9254.9|9267.4|9252.4|11
1631530200000|2021-09-13 10:50:00|9271.9|9256.9|9268.6|9253.6|9271.9|9256.9|9268.4|9253.4|4
1631530500000|2021-09-13 10:55:00|9268.9|9253.9|9267.4|9252.4|9269.6|9254.6|9267.4|9252.4|1
1631530800000|2021-09-13 11:00:00|9267.6|9252.6|9264.5|9249.5|9267.6|9252.6|9264.5|9249.5|9
1631531100000|2021-09-13 11:05:00|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631531400000|2021-09-13 11:10:00|9264.5|9249.5|9264.8|9249.8|9264.8|9249.8|9262.5|9247.5|12
1631531700000|2021-09-13 11:15:00|9263.5|9248.5|9267.3|9252.3|9268.3|9253.3|9263.3|9248.3|4
1631532000000|2021-09-13 11:20:00|9267.5|9252.5|9269.1|9254.1|9269.1|9254.1|9266.8|9251.8|0
1631532300000|2021-09-13 11:25:00|9269.4|9254.4|9268.3|9253.3|9270.3|9255.3|9268.3|9253.3|11
1631532600000|2021-09-13 11:30:00|9268.5|9253.5|9267.8|9252.8|9268.8|9253.8|9267.8|9252.8|1
1631532900000|2021-09-13 11:35:00|9267.5|9252.5|9269.8|9254.8|9269.8|9254.8|9267.3|9252.3|3
1631533200000|2021-09-13 11:40:00|9270.1|9255.1|9274.8|9259.8|9275.8|9260.8|9270.1|9255.1|2
1631533500000|2021-09-13 11:45:00|9273.8|9258.8|9280.3|9265.3|9280.3|9265.3|9272.9|9257.9|96
1631533800000|2021-09-13 11:50:00|9280.6|9265.6|9274.5|9259.5|9281.8|9266.8|9273.5|9258.5|31
1631534100000|2021-09-13 11:55:00|9275|9260|9274.8|9259.8|9277.5|9262.5|9274.7|9259.7|9
1631534400000|2021-09-13 12:00:00|9274.2|9259.2|9258.8|9243.8|9274.2|9259.2|9258.8|9243.8|110
1631534700000|2021-09-13 12:05:00|9258.3|9243.3|9269.2|9254.2|9270.2|9255.2|9251.5|9236.5|195
1631535000000|2021-09-13 12:10:00|9269.4|9254.4|9282.4|9267.4|9282.4|9267.4|9262.4|9247.4|73
1631535300000|2021-09-13 12:15:00|9282.7|9267.7|9280.2|9265.2|9284.5|9269.5|9275|9260|124
1631535600000|2021-09-13 12:20:00|9281.2|9266.2|9282.5|9267.5|9284.5|9269.5|9279.4|9264.4|25
1631535900000|2021-09-13 12:25:00|9283.5|9268.5|9283|9268|9284|9269|9278.5|9263.5|86
1631536200000|2021-09-13 12:30:00|9283.3|9268.3|9284.3|9269.3|9284.3|9269.3|9282.1|9267.1|43
1631536500000|2021-09-13 12:35:00|9283.4|9268.4|9284.7|9269.7|9286.3|9271.3|9282.2|9267.2|76
1631536800000|2021-09-13 12:40:00|9285|9270|9283.5|9268.5|9286|9271|9282.5|9267.5|38
1631537100000|2021-09-13 12:45:00|9284|9269|9286|9271|9286|9271|9284|9269|26
1631537400000|2021-09-13 12:50:00|9285.5|9270.5|9285.2|9270.2|9287.6|9272.6|9284.2|9269.2|89
1631537700000|2021-09-13 12:55:00|9283.2|9268.2|9279.2|9264.2|9284.2|9269.2|9278.7|9263.7|31
1631538000000|2021-09-13 13:00:00|9279.5|9264.5|9271.5|9256.5|9279.5|9264.5|9268.4|9253.4|82
1631538300000|2021-09-13 13:05:00|9271.8|9256.8|9265.8|9250.8|9273.3|9258.3|9263.5|9248.5|30
1631538600000|2021-09-13 13:10:00|9264.8|9249.8|9265|9250|9269.3|9254.3|9262.5|9247.5|94
1631538900000|2021-09-13 13:15:00|9264|9249|9259.1|9244.1|9264.9|9249.9|9258.6|9243.6|92
1631539200000|2021-09-13 13:20:00|9258.8|9243.8|9259.1|9244.1|9261.1|9246.1|9254.1|9239.1|68
1631539500000|2021-09-13 13:25:00|9260.1|9245.1|9265.2|9250.2|9267.6|9252.6|9257.6|9242.6|65
1631539800000|2021-09-13 13:30:00|9265|9250|9267.9|9252.9|9272.7|9257.7|9260|9245|147
1631540100000|2021-09-13 13:35:00|9268.7|9253.7|9263.1|9248.1|9269.4|9254.4|9261.1|9246.1|99
1631540400000|2021-09-13 13:40:00|9264.1|9249.1|9251.4|9236.4|9267.6|9252.6|9249.8|9234.8|179
1631540700000|2021-09-13 13:45:00|9251.6|9236.6|9247.3|9232.3|9254.3|9239.3|9243.3|9228.3|160
1631541000000|2021-09-13 13:50:00|9245.9|9230.9|9246.9|9231.9|9248.3|9233.3|9241.3|9226.3|232
1631541300000|2021-09-13 13:55:00|9245.8|9230.8|9252.4|9237.4|9258.2|9243.2|9243.8|9228.8|155
1631541600000|2021-09-13 14:00:00|9251.9|9236.9|9249.1|9234.1|9255.4|9240.4|9248.9|9233.9|89
1631541900000|2021-09-13 14:05:00|9249.6|9234.6|9236.6|9221.6|9249.6|9234.6|9232.6|9217.6|227
1631542200000|2021-09-13 14:10:00|9237.6|9222.6|9260.6|9245.6|9268.1|9253.1|9234.1|9219.1|191
1631542500000|2021-09-13 14:15:00|9260.3|9245.3|9269.2|9254.2|9269.2|9254.2|9259.6|9244.6|51
1631542800000|2021-09-13 14:20:00|9269|9254|9269.7|9254.7|9279.1|9264.1|9265.8|9250.8|138
1631543100000|2021-09-13 14:25:00|9270.3|9255.3|9275.6|9260.6|9279.8|9264.8|9269.8|9254.8|82
1631543400000|2021-09-13 14:30:00|9274.1|9259.1|9269.4|9254.4|9274.9|9259.9|9261|9246|126
1631543700000|2021-09-13 14:35:00|9269.6|9254.6|9274.5|9259.5|9275|9260|9268.6|9253.6|99
1631544000000|2021-09-13 14:40:00|9274.2|9259.2|9274.8|9259.8|9278.8|9263.8|9269.5|9254.5|135
1631544300000|2021-09-13 14:45:00|9275.1|9260.1|9275.1|9260.1|9277.1|9262.1|9273.3|9258.3|118
1631544600000|2021-09-13 14:50:00|9274.6|9259.6|9275.4|9260.4|9276.2|9261.2|9273.4|9258.4|88
1631544900000|2021-09-13 14:55:00|9275.7|9260.7|9276.8|9261.8|9277.8|9262.8|9273.4|9258.4|161
1631545200000|2021-09-13 15:00:00|9277.3|9262.3|9275.2|9260.2|9277.8|9262.8|9271.4|9256.4|53
1631545500000|2021-09-13 15:05:00|9276.2|9261.2|9275.5|9260.5|9277.8|9262.8|9271.5|9256.5|106
1631545800000|2021-09-13 15:10:00|9273.5|9258.5|9263.5|9248.5|9276.7|9261.7|9261.7|9246.7|62
1631546100000|2021-09-13 15:15:00|9263.7|9248.7|9267.2|9252.2|9271.2|9256.2|9263.7|9248.7|70
1631546400000|2021-09-13 15:20:00|9267.7|9252.7|9276.2|9261.2|9276.2|9261.2|9267.7|9252.7|62
1631546700000|2021-09-13 15:25:00|9276.7|9261.7|9276.5|9261.5|9278.4|9263.4|9276.5|9261.5|184
1631547000000|2021-09-13 15:30:00|9276.8|9261.8|9278.4|9263.4|9278.9|9263.9|9274.8|9259.8|75
1631547300000|2021-09-13 15:35:00|9278.6|9263.6|9277.9|9262.9|9278.9|9263.9|9276.1|9261.1|48
1631547600000|2021-09-13 15:40:00|9278.1|9263.1|9279.3|9264.3|9279.9|9264.9|9277.1|9262.1|90
1631547900000|2021-09-13 15:45:00|9278.5|9263.5|9277.6|9262.6|9281.1|9266.1|9276|9261|65
1631548200000|2021-09-13 15:50:00|9278.1|9263.1|9271.8|9256.8|9278.1|9263.1|9267.3|9252.3|65
1631548500000|2021-09-13 15:55:00|9271.6|9256.6|9269.1|9254.1|9277.6|9262.6|9268.8|9253.8|33
1631548800000|2021-09-13 16:00:00|9270.1|9255.1|9262.3|9247.3|9272.1|9257.1|9262.3|9247.3|22
1631549100000|2021-09-13 16:05:00|9262.6|9247.6|9261.7|9246.7|9263.1|9248.1|9260.5|9245.5|26
1631549400000|2021-09-13 16:10:00|9262|9247|9263.2|9248.2|9263.7|9248.7|9261.8|9246.8|25
1631549700000|2021-09-13 16:15:00|9263.8|9248.8|9261.2|9246.2|9264|9249|9255.1|9240.1|47
1631550000000|2021-09-13 16:20:00|9261.4|9246.4|9256.9|9241.9|9262.4|9247.4|9254.1|9239.1|32
1631550300000|2021-09-13 16:25:00|9257.3|9242.3|9254.1|9239.1|9259.9|9244.9|9252.6|9237.6|407
1631550600000|2021-09-13 16:30:00|9254.9|9239.9|9255.1|9240.1|9257.4|9242.4|9253.9|9238.9|33
1631550900000|2021-09-13 16:35:00|9254.6|9239.6|9256.6|9241.6|9257.1|9242.1|9254.1|9239.1|24
1631551200000|2021-09-13 16:40:00|9256.2|9241.2|9248.1|9233.1|9257.5|9242.5|9244.7|9229.7|38
1631551500000|2021-09-13 16:45:00|9248.7|9233.7|9238|9223|9249.5|9234.5|9234.8|9219.8|39
1631551800000|2021-09-13 16:50:00|9237.5|9222.5|9235.3|9220.3|9239|9224|9234.3|9219.3|34
1631552100000|2021-09-13 16:55:00|9235.6|9220.6|9238.8|9223.8|9241.3|9226.3|9233.1|9218.1|71
1631552400000|2021-09-13 17:00:00|9238.6|9223.6|9238.3|9223.3|9243.1|9228.1|9238.1|9223.1|33
1631552700000|2021-09-13 17:05:00|9237.6|9222.6|9238.1|9223.1|9240.3|9225.3|9234.6|9219.6|28
1631553000000|2021-09-13 17:10:00|9237.8|9222.8|9234.6|9219.6|9238.1|9223.1|9233.1|9218.1|24
1631553300000|2021-09-13 17:15:00|9235.1|9220.1|9231.1|9216.1|9235.1|9220.1|9227.8|9212.8|139
1631553600000|2021-09-13 17:20:00|9230.1|9215.1|9230.1|9215.1|9231.3|9216.3|9227.6|9212.6|19
1631553900000|2021-09-13 17:25:00|9230.3|9215.3|9227.6|9212.6|9230.3|9215.3|9226|9211|28
1631554200000|2021-09-13 17:30:00|9227.8|9212.8|9230.6|9215.6|9233.1|9218.1|9226|9211|47
1631554500000|2021-09-13 17:35:00|9230.3|9215.3|9230.1|9215.1|9233.6|9218.6|9229.1|9214.1|38
1631554800000|2021-09-13 17:40:00|9229.6|9214.6|9224|9209|9232.5|9217.5|9224|9209|57
1631555100000|2021-09-13 17:45:00|9224.8|9209.8|9231|9216|9232.5|9217.5|9222.8|9207.8|95
1631555400000|2021-09-13 17:50:00|9231.5|9216.5|9225.9|9210.9|9231.5|9216.5|9223.9|9208.9|50
1631555700000|2021-09-13 17:55:00|9226.2|9211.2|9228.2|9213.2|9231.2|9216.2|9224.7|9209.7|56
1631556000000|2021-09-13 18:00:00|9227.9|9212.9|9231.8|9216.8|9238.3|9223.3|9224.9|9209.9|90
1631556300000|2021-09-13 18:05:00|9232.5|9217.5|9239.4|9224.4|9242.1|9227.1|9232.3|9217.3|96
1631556600000|2021-09-13 18:10:00|9238.9|9223.9|9253.2|9238.2|9254.4|9239.4|9235|9220|921
1631556900000|2021-09-13 18:15:00|9255|9240|9251.4|9236.4|9256.3|9241.3|9249.1|9234.1|292
1631581200000|2021-09-14 01:00:00|9266.4|9251.4|9276.1|9261.1|9280.2|9262.1|9266.4|9251.4|8
1631581500000|2021-09-14 01:05:00|9277.1|9262.1|9279.9|9264.9|9279.9|9264.9|9274.1|9259.1|31
1631581800000|2021-09-14 01:10:00|9279.7|9264.7|9284.9|9269.9|9284.9|9269.9|9279.1|9264.1|13
1631582100000|2021-09-14 01:15:00|9285.1|9270.1|9287.1|9272.1|9287.6|9272.6|9284.6|9269.6|9
1631582400000|2021-09-14 01:20:00|9287.6|9272.6|9278.4|9263.4|9287.6|9272.6|9277.4|9262.4|36
1631582700000|2021-09-14 01:25:00|9277.8|9262.8|9279.9|9264.9|9280.1|9265.1|9276.1|9261.1|3
1631583000000|2021-09-14 01:30:00|9280.6|9265.6|9277.8|9262.8|9283.1|9268.1|9276.6|9261.6|39
1631583300000|2021-09-14 01:35:00|9277.6|9262.6|9269.6|9254.6|9278.6|9263.6|9269.6|9254.6|20
1631583600000|2021-09-14 01:40:00|9270.1|9255.1|9274.1|9259.1|9274.3|9259.3|9269.6|9254.6|21
1631584200000|2021-09-14 01:50:00|9277.6|9262.6|9277.9|9262.9|9278.6|9263.6|9275.6|9260.6|7
1631584500000|2021-09-14 01:55:00|9277.6|9262.6|9277.6|9262.6|9278.1|9263.1|9277.6|9262.6|4
1631584800000|2021-09-14 02:00:00|9276.6|9261.6|9275.6|9260.6|9276.6|9261.6|9272.6|9257.6|6
1631585100000|2021-09-14 02:05:00|9275.9|9260.9|9275.6|9260.6|9276.1|9261.1|9275.6|9260.6|1
1631585400000|2021-09-14 02:10:00|9276.1|9261.1|9275.8|9260.8|9279.9|9264.9|9273.1|9258.1|18
1631585700000|2021-09-14 02:15:00|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1631586300000|2021-09-14 02:25:00|9276.6|9261.6|9276.1|9261.1|9276.6|9261.6|9275.6|9260.6|1
1631586600000|2021-09-14 02:30:00|9277.7|9262.7|9278.9|9263.9|9279.4|9264.4|9277.7|9262.7|6
1631586900000|2021-09-14 02:35:00|||||||||1
1631587200000|2021-09-14 02:40:00|||||||||6
1631587800000|2021-09-14 02:50:00|9278.4|9263.4|9279.4|9264.4|9279.4|9264.4|9278.4|9263.4|0
1631588100000|2021-09-14 02:55:00|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631588400000|2021-09-14 03:00:00|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631589000000|2021-09-14 03:10:00|9279.6|9264.6|9279.3|9264.3|9279.6|9264.6|9279.3|9264.3|23
1631589300000|2021-09-14 03:15:00|||||||||1
1631589900000|2021-09-14 03:25:00|9278.1|9263.1|9277.6|9262.6|9279.1|9264.1|9277.6|9262.6|8
1631590200000|2021-09-14 03:30:00|9277.1|9262.1|9277.6|9262.6|9277.8|9262.8|9277.1|9262.1|9
1631590500000|2021-09-14 03:35:00|9278.1|9263.1|9279.3|9264.3|9279.3|9264.3|9277.6|9262.6|7
1631590800000|2021-09-14 03:40:00|9278.8|9263.8|9278.8|9263.8|9279.3|9264.3|9278.6|9263.6|13
1631591100000|2021-09-14 03:45:00|9278.3|9263.3|9276.6|9261.6|9278.3|9263.3|9276.6|9261.6|3
1631591400000|2021-09-14 03:50:00|9276.1|9261.1|9273.8|9258.8|9276.6|9261.6|9273.8|9258.8|10
1631592000000|2021-09-14 04:00:00|9274.3|9259.3|9273.8|9258.8|9274.3|9259.3|9273.8|9258.8|6
1631592300000|2021-09-14 04:05:00|9274.7|9259.7|9275.6|9260.6|9275.6|9260.6|9274.7|9259.7|1
1631592600000|2021-09-14 04:10:00|9275.5|9260.5|9276|9261|9276|9261|9275.5|9260.5|0
1631592900000|2021-09-14 04:15:00|9276.3|9261.3|9276|9261|9276.5|9261.5|9276|9261|0
1631593200000|2021-09-14 04:20:00|9276.3|9261.3|9276.5|9261.5|9276.5|9261.5|9276.3|9261.3|1
1631593500000|2021-09-14 04:25:00|9276.3|9261.3|9274.3|9259.3|9276.3|9261.3|9274.3|9259.3|0
1631593800000|2021-09-14 04:30:00|||||||||15
1631594100000|2021-09-14 04:35:00|9274.8|9259.8|9276|9261|9276.4|9261.4|9274.8|9259.8|12
1631594400000|2021-09-14 04:40:00|||||||||1
1631596800000|2021-09-14 05:20:00|9277|9262|9278.2|9263.2|9278.2|9263.2|9277|9262|1
1631597400000|2021-09-14 05:30:00|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|16
1631597700000|2021-09-14 05:35:00|9277.3|9262.3|9275.7|9260.7|9277.3|9262.3|9275.7|9260.7|1
1631598000000|2021-09-14 05:40:00|9273.8|9258.8|9275.2|9260.2|9275.2|9260.2|9271.7|9256.7|4
1631598300000|2021-09-14 05:45:00|9271.2|9256.2|9273.7|9258.7|9274.2|9259.2|9271.2|9256.2|5
1631598600000|2021-09-14 05:50:00|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1631598900000|2021-09-14 05:55:00|||||||||1
1631599200000|2021-09-14 06:00:00|9271.7|9256.7|9257.7|9242.7|9271.7|9256.7|9257.7|9242.7|5
1631599500000|2021-09-14 06:05:00|9257.6|9242.6|9257.6|9242.6|9261.1|9246.1|9257.1|9242.1|8
1631599800000|2021-09-14 06:10:00|9257.9|9242.9|9258.9|9243.9|9259.6|9244.6|9257.9|9242.9|0
1631600100000|2021-09-14 06:15:00|9258.4|9243.4|9260.9|9245.9|9260.9|9245.9|9257.1|9242.1|3
1631600400000|2021-09-14 06:20:00|9261.4|9246.4|9272.4|9257.4|9272.4|9257.4|9261.4|9246.4|5
1631600700000|2021-09-14 06:25:00|9271.9|9256.9|9277.2|9262.2|9278.7|9263.7|9269.4|9254.4|35
1631601000000|2021-09-14 06:30:00|9277.5|9262.5|9272.7|9257.7|9277.7|9262.7|9272.7|9257.7|0
1631601300000|2021-09-14 06:35:00|9272.1|9257.1|9268.9|9253.9|9274.5|9259.5|9267.8|9252.8|21
1631601600000|2021-09-14 06:40:00|9270|9255|9269|9254|9270.5|9255.5|9268|9253|12
1631601900000|2021-09-14 06:45:00|9268.7|9253.7|9271|9256|9271.5|9256.5|9268.5|9253.5|1
1631602200000|2021-09-14 06:50:00|9270.7|9255.7|9271.5|9256.5|9274|9259|9268.2|9253.2|4
1631602500000|2021-09-14 06:55:00|9271|9256|9272.5|9257.5|9273.5|9258.5|9265.7|9250.7|7
1631602800000|2021-09-14 07:00:00|9273.5|9258.5|9273.5|9258.5|9275.5|9260.5|9269.5|9254.5|25
1631603100000|2021-09-14 07:05:00|9274|9259|9277|9262|9277|9262|9274|9259|36
1631603400000|2021-09-14 07:10:00|9276.5|9261.5|9276|9261|9279.3|9264.3|9276|9261|17
1631603700000|2021-09-14 07:15:00|9275|9260|9277|9262|9278|9263|9275|9260|4
1631604000000|2021-09-14 07:20:00|9276.8|9261.8|9273.8|9258.8|9277|9262|9273|9258|15
1631604300000|2021-09-14 07:25:00|9273.5|9258.5|9275.5|9260.5|9278|9263|9272.5|9257.5|14
1631604600000|2021-09-14 07:30:00|9275|9260|9275.7|9260.7|9277.7|9262.7|9275|9260|21
1631604900000|2021-09-14 07:35:00|9278.2|9263.2|9277|9262|9278.2|9263.2|9276.5|9261.5|22
1631605200000|2021-09-14 07:40:00|9278.7|9263.7|9278.7|9263.7|9279.2|9264.2|9278.5|9263.5|0
1631605500000|2021-09-14 07:45:00|9278|9263|9280.7|9265.7|9280.7|9265.7|9277.7|9262.7|21
1631605800000|2021-09-14 07:50:00|9280.5|9265.5|9280.6|9265.6|9281.1|9266.1|9280.1|9265.1|80
1631606100000|2021-09-14 07:55:00|9274.6|9259.6|9268.8|9253.8|9274.6|9259.6|9268.1|9253.1|11
1631606400000|2021-09-14 08:00:00|9267.8|9252.8|9264.1|9249.1|9268.6|9253.6|9264.1|9249.1|4
1631606700000|2021-09-14 08:05:00|9263.6|9248.6|9267.4|9252.4|9267.4|9252.4|9263.1|9248.1|3
1631607000000|2021-09-14 08:10:00|9267.9|9252.9|9269.9|9254.9|9269.9|9254.9|9267.6|9252.6|1
1631607300000|2021-09-14 08:15:00|9267.9|9252.9|9271.6|9256.6|9271.6|9256.6|9267.9|9252.9|1
1631607600000|2021-09-14 08:20:00|9270.1|9255.1|9273.1|9258.1|9273.4|9258.4|9269.6|9254.6|1
1631607900000|2021-09-14 08:25:00|9272.8|9257.8|9274.1|9259.1|9275.9|9260.9|9272.6|9257.6|1
1631608200000|2021-09-14 08:30:00|9273.1|9258.1|9280.5|9265.5|9280.5|9265.5|9272.1|9257.1|28
1631608500000|2021-09-14 08:35:00|9281|9266|9279|9264|9281.5|9266.5|9278.8|9263.8|5
1631608800000|2021-09-14 08:40:00|||||||||2
1631609100000|2021-09-14 08:45:00|9278.5|9263.5|9277.5|9262.5|9279.3|9264.3|9276|9261|0
1631609400000|2021-09-14 08:50:00|9276|9261|9277|9262|9278|9263|9274.3|9259.3|7
1631609700000|2021-09-14 08:55:00|9276.2|9261.2|9271.5|9256.5|9277|9262|9270.2|9255.2|5
1631610000000|2021-09-14 09:00:00|9272|9257|9270|9255|9272|9257|9269.5|9254.5|5
1631610300000|2021-09-14 09:05:00|||||||||7
1631610600000|2021-09-14 09:10:00|9271.5|9256.5|9271|9256|9272|9257|9271|9256|2
1631610900000|2021-09-14 09:15:00|9272.5|9257.5|9273.8|9258.8|9274.3|9259.3|9271|9256|4
1631611200000|2021-09-14 09:20:00|9273.3|9258.3|9274.5|9259.5|9274.8|9259.8|9273.3|9258.3|1
1631611500000|2021-09-14 09:25:00|9274.8|9259.8|9277.8|9262.8|9278.3|9263.3|9274.8|9259.8|16
1631611800000|2021-09-14 09:30:00|9277.1|9262.1|9277.3|9262.3|9277.8|9262.8|9275.8|9260.8|5
1631612100000|2021-09-14 09:35:00|9276.5|9261.5|9275.8|9260.8|9276.5|9261.5|9271.8|9256.8|15
1631612400000|2021-09-14 09:40:00|9276.3|9261.3|9274.2|9259.2|9277.3|9262.3|9274.2|9259.2|4
1631612700000|2021-09-14 09:45:00|9271.2|9256.2|9267.2|9252.2|9272.7|9257.7|9267.2|9252.2|10
1631613000000|2021-09-14 09:50:00|9264.7|9249.7|9259.7|9244.7|9264.7|9249.7|9259.7|9244.7|13
1631613300000|2021-09-14 09:55:00|9259.2|9244.2|9261|9246|9264.2|9249.2|9259.2|9244.2|9
1631613600000|2021-09-14 10:00:00|9260.7|9245.7|9264.7|9249.7|9264.7|9249.7|9259.7|9244.7|2
1631613900000|2021-09-14 10:05:00|9265.3|9250.3|9264.2|9249.2|9266.2|9251.2|9263.7|9248.7|1
1631614200000|2021-09-14 10:10:00|9264|9249|9265|9250|9268.5|9253.5|9263.5|9248.5|6
1631614500000|2021-09-14 10:15:00|9265.5|9250.5|9269.6|9254.6|9270|9255|9265.5|9250.5|11
1631614800000|2021-09-14 10:20:00|9269.8|9254.8|9267.3|9252.3|9270.5|9255.5|9267.3|9252.3|1
1631615100000|2021-09-14 10:25:00|9267.8|9252.8|9266.8|9251.8|9270.8|9255.8|9266.8|9251.8|7
1631615400000|2021-09-14 10:30:00|9267.3|9252.3|9268.4|9253.4|9270.5|9255.5|9267.3|9252.3|9
1631615700000|2021-09-14 10:35:00|9268.3|9253.3|9266.3|9251.3|9268.3|9253.3|9265.3|9250.3|7
1631616000000|2021-09-14 10:40:00|9265.8|9250.8|9262.1|9247.1|9265.9|9250.9|9260.6|9245.6|7
1631616300000|2021-09-14 10:45:00|9261.9|9246.9|9261.4|9246.4|9262.9|9247.9|9260.5|9245.5|6
1631616600000|2021-09-14 10:50:00|9262.4|9247.4|9263.6|9248.6|9264.4|9249.4|9262.4|9247.4|0
1631616900000|2021-09-14 10:55:00|9264.4|9249.4|9262|9247|9265.1|9250.1|9262|9247|2
1631617200000|2021-09-14 11:00:00|9261.5|9246.5|9262.8|9247.8|9262.8|9247.8|9258.8|9243.8|2
1631617500000|2021-09-14 11:05:00|9263.1|9248.1|9263.4|9248.4|9263.4|9248.4|9263.1|9248.1|0
1631617800000|2021-09-14 11:10:00|9263.1|9248.1|9262.3|9247.3|9263.6|9248.6|9262.3|9247.3|1
1631618100000|2021-09-14 11:15:00|9266|9251|9262.8|9247.8|9266|9251|9262.8|9247.8|13
1631618400000|2021-09-14 11:20:00|9262.3|9247.3|9263.8|9248.8|9263.8|9248.8|9262.3|9247.3|2
1631618700000|2021-09-14 11:25:00|9263.3|9248.3|9263.3|9248.3|9263.6|9248.6|9263.3|9248.3|0
1631619000000|2021-09-14 11:30:00|9263|9248|9256.5|9241.5|9263|9248|9256.5|9241.5|4
1631619300000|2021-09-14 11:35:00|9256.8|9241.8|9258|9243|9258|9243|9255.5|9240.5|1
1631619600000|2021-09-14 11:40:00|9258.3|9243.3|9260.3|9245.3|9262.3|9247.3|9258.3|9243.3|5
1631619900000|2021-09-14 11:45:00|9260.2|9245.2|9259.2|9244.2|9260.2|9245.2|9259|9244|2
1631620200000|2021-09-14 11:50:00|9259.5|9244.5|9249.4|9234.4|9260.2|9245.2|9248.9|9233.9|59
1631620500000|2021-09-14 11:55:00|9249.7|9234.7|9258|9243|9258|9243|9249.7|9234.7|14
1631620800000|2021-09-14 12:00:00|9257|9242|9238.7|9223.7|9257|9242|9237.7|9222.7|44
1631621100000|2021-09-14 12:05:00|9237.7|9222.7|9242.7|9227.7|9243.2|9228.2|9236.2|9221.2|38
1631621400000|2021-09-14 12:10:00|9243|9228|9257.7|9242.7|9257.7|9242.7|9242.7|9227.7|42
1631621700000|2021-09-14 12:15:00|9258.2|9243.2|9256.2|9241.2|9260.7|9245.7|9254.7|9239.7|13
1631622000000|2021-09-14 12:20:00|9257.2|9242.2|9255.4|9240.4|9260.3|9245.3|9255.2|9240.2|26
1631622300000|2021-09-14 12:25:00|9255.9|9240.9|9249.2|9234.2|9257.7|9242.7|9246.7|9231.7|45
1631622600000|2021-09-14 12:30:00|9250.7|9235.7|9272.7|9257.7|9274|9259|9250.7|9235.7|57
1631622900000|2021-09-14 12:35:00|9273|9258|9273.2|9258.2|9279.2|9264.2|9270.2|9255.2|24
1631623200000|2021-09-14 12:40:00|9273.7|9258.7|9280.2|9265.2|9286.3|9271.3|9273.7|9258.7|49
1631623500000|2021-09-14 12:45:00|9280|9265|9281|9266|9287.2|9272.2|9279.7|9264.7|24
1631623800000|2021-09-14 12:50:00|9281.2|9266.2|9285.8|9270.8|9287.5|9272.5|9281.2|9266.2|22
1631624100000|2021-09-14 12:55:00|9286|9271|9295|9280|9298.8|9283.8|9286|9271|98
1631624400000|2021-09-14 13:00:00|9295.5|9280.5|9307.7|9292.7|9313|9298|9295.5|9280.5|164
1631624700000|2021-09-14 13:05:00|9307.5|9292.5|9306.6|9291.6|9311.2|9296.2|9302.9|9287.9|51
1631625000000|2021-09-14 13:10:00|9308.1|9293.1|9311.9|9296.9|9314.2|9299.2|9306.7|9291.7|101
1631625300000|2021-09-14 13:15:00|9312.4|9297.4|9307.7|9292.7|9312.9|9297.9|9305.1|9290.1|57
1631625600000|2021-09-14 13:20:00|9307.1|9292.1|9312.5|9297.5|9313.2|9298.2|9306.2|9291.2|48
1631625900000|2021-09-14 13:25:00|9312|9297|9307.3|9292.3|9312|9297|9304.2|9289.2|62
1631626200000|2021-09-14 13:30:00|9305|9290|9300.5|9285.5|9309.5|9294.5|9296.4|9281.4|143
1631626500000|2021-09-14 13:35:00|9301.5|9286.5|9279.7|9264.7|9302.8|9287.8|9279.2|9264.2|213
1631626800000|2021-09-14 13:40:00|9278.2|9263.2|9264|9249|9279.2|9264.2|9249.6|9234.6|256
1631627100000|2021-09-14 13:45:00|9264.7|9249.7|9274.5|9259.5|9274.5|9259.5|9252.9|9237.9|142
1631627400000|2021-09-14 13:50:00|9275|9260|9281.3|9266.3|9287.3|9272.3|9267.4|9252.4|166
1631627700000|2021-09-14 13:55:00|9281.5|9266.5|9287.3|9272.3|9287.3|9272.3|9276.5|9261.5|98
1631628000000|2021-09-14 14:00:00|9285.2|9270.2|9268.4|9253.4|9285.2|9270.2|9259.9|9244.9|80
1631628300000|2021-09-14 14:05:00|9267.4|9252.4|9268.9|9253.9|9275.2|9260.2|9263.6|9248.6|54
1631628600000|2021-09-14 14:10:00|9269.2|9254.2|9268.2|9253.2|9269.2|9254.2|9260.7|9245.7|46
1631628900000|2021-09-14 14:15:00|9269|9254|9262.5|9247.5|9269.3|9254.3|9261.8|9246.8|33
1631629200000|2021-09-14 14:20:00|9262.3|9247.3|9263.8|9248.8|9270|9255|9261|9246|47
1631629500000|2021-09-14 14:25:00|9263.6|9248.6|9271.6|9256.6|9272.3|9257.3|9258.1|9243.1|52
1631629800000|2021-09-14 14:30:00|9272.6|9257.6|9283|9268|9284.3|9269.3|9272.3|9257.3|98
1631630100000|2021-09-14 14:35:00|9282.5|9267.5|9275.4|9260.4|9287.6|9272.6|9271.8|9256.8|135
1631630400000|2021-09-14 14:40:00|9275.8|9260.8|9267.8|9252.8|9276.3|9261.3|9267.8|9252.8|68
1631630700000|2021-09-14 14:45:00|9269.1|9254.1|9278.9|9263.9|9281.4|9266.4|9269.1|9254.1|72
1631631000000|2021-09-14 14:50:00|9278.4|9263.4|9286.9|9271.9|9289.9|9274.9|9278.4|9263.4|120
1631631300000|2021-09-14 14:55:00|9287.4|9272.4|9288|9273|9288|9273|9284.1|9269.1|101
1631631600000|2021-09-14 15:00:00|9288.5|9273.5|9289.4|9274.4|9291.4|9276.4|9284.7|9269.7|73
1631631900000|2021-09-14 15:05:00|9289.9|9274.9|9289.6|9274.6|9292.9|9277.9|9289.3|9274.3|33
1631632200000|2021-09-14 15:10:00|9289.9|9274.9|9290.6|9275.6|9290.6|9275.6|9283.6|9268.6|26
1631632500000|2021-09-14 15:15:00|9292.1|9277.1|9286.8|9271.8|9292.1|9277.1|9286.8|9271.8|27
1631632800000|2021-09-14 15:20:00|9285.9|9270.9|9279.6|9264.6|9285.9|9270.9|9279.6|9264.6|45
1631633100000|2021-09-14 15:25:00|9278.1|9263.1|9278|9263|9282.1|9267.1|9277.8|9262.8|52
1631633400000|2021-09-14 15:30:00|9278.3|9263.3|9291.1|9276.1|9291.1|9276.1|9278.3|9263.3|98
1631633700000|2021-09-14 15:35:00|9291.6|9276.6|9296.3|9281.3|9298|9283|9288.8|9273.8|100
1631634000000|2021-09-14 15:40:00|9296.5|9281.5|9294|9279|9298.8|9283.8|9290.3|9275.3|74
1631634300000|2021-09-14 15:45:00|9294.2|9279.2|9300.2|9285.2|9300.2|9285.2|9289.2|9274.2|46
1631634600000|2021-09-14 15:50:00|9300.5|9285.5|9302|9287|9305.5|9290.5|9298|9283|136
1631634900000|2021-09-14 15:55:00|9305.3|9290.3|9316.1|9301.1|9316.6|9301.6|9304.1|9289.1|101
1631635200000|2021-09-14 16:00:00|9315.8|9300.8|9318.9|9303.9|9321.4|9306.4|9311.3|9296.3|114
1631635500000|2021-09-14 16:05:00|9319.4|9304.4|9318.3|9303.3|9324.4|9309.4|9317.8|9302.8|155
1631635800000|2021-09-14 16:10:00|9318.1|9303.1|9316.6|9301.6|9320.6|9305.6|9315.6|9300.6|85
1631636100000|2021-09-14 16:15:00|9317.1|9302.1|9318.9|9303.9|9322.1|9307.1|9316.6|9301.6|41
1631636400000|2021-09-14 16:20:00|9319.6|9304.6|9329.8|9314.8|9331.1|9316.1|9315.1|9300.1|86
1631636700000|2021-09-14 16:25:00|9329.3|9314.3|9332.9|9317.9|9333.9|9318.9|9328.1|9313.1|74
1631637000000|2021-09-14 16:30:00|9332.6|9317.6|9335.9|9320.9|9335.9|9320.9|9331.9|9316.9|96
1631637300000|2021-09-14 16:35:00|9336.1|9321.1|9345.2|9330.2|9347.5|9332.5|9335.9|9320.9|165
1631637600000|2021-09-14 16:40:00|9345.7|9330.7|9348.7|9333.7|9350|9335|9345.7|9330.7|128
1631637900000|2021-09-14 16:45:00|9349.2|9334.2|9340.7|9325.7|9351.2|9336.2|9336.7|9321.7|84
1631638200000|2021-09-14 16:50:00|9341.2|9326.2|9345.4|9330.4|9346.1|9331.1|9339.7|9324.7|81
1631638500000|2021-09-14 16:55:00|9341.4|9326.4|9343.6|9328.6|9345.1|9330.1|9341.4|9326.4|44
1631638800000|2021-09-14 17:00:00|9343.9|9328.9|9345.1|9330.1|9346.1|9331.1|9343.1|9328.1|20
1631639100000|2021-09-14 17:05:00|9344.9|9329.9|9333.5|9318.5|9345.6|9330.6|9332|9317|86
1631639400000|2021-09-14 17:10:00|9333.3|9318.3|9337.8|9322.8|9339.5|9324.5|9330.5|9315.5|65
1631639700000|2021-09-14 17:15:00|9338|9323|9338.3|9323.3|9339|9324|9333.3|9318.3|32
1631640000000|2021-09-14 17:20:00|9337.5|9322.5|9340.3|9325.3|9340.5|9325.5|9336|9321|23
1631640300000|2021-09-14 17:25:00|9339.8|9324.8|9341|9326|9341.3|9326.3|9339.3|9324.3|20
1631640600000|2021-09-14 17:30:00|9340.8|9325.8|9341.5|9326.5|9342.8|9327.8|9336.5|9321.5|45
1631640900000|2021-09-14 17:35:00|9341.3|9326.3|9335.7|9320.7|9341.8|9326.8|9335.7|9320.7|17
1631641200000|2021-09-14 17:40:00|9338.2|9323.2|9342.7|9327.7|9342.7|9327.7|9338.2|9323.2|31
1631641500000|2021-09-14 17:45:00|9343|9328|9342.7|9327.7|9343.2|9328.2|9341|9326|167
1631641800000|2021-09-14 17:50:00|9343|9328|9343.8|9328.8|9343.8|9328.8|9341|9326|87
1631642100000|2021-09-14 17:55:00|9344.2|9329.2|9341|9326|9344.8|9329.8|9341|9326|51
1631642400000|2021-09-14 18:00:00|9340.5|9325.5|9326.2|9311.2|9340.5|9325.5|9325.7|9310.7|123
1631642700000|2021-09-14 18:05:00|9325.7|9310.7|9328|9313|9331|9316|9325.2|9310.2|112
1631643000000|2021-09-14 18:10:00|9329.8|9314.8|9336.7|9321.7|9337.6|9322.6|9329.8|9314.8|676
1631643300000|2021-09-14 18:15:00|9334.6|9319.6|9336.5|9321.5|9338.8|9323.8|9331.4|9316.4|140
1631667600000|2021-09-15 01:00:00|9328.8|9313.8|9298.8|9283.8|9330.4|9315.4|9289.6|9274.6|62
1631667900000|2021-09-15 01:05:00|9299.3|9284.3|9296.8|9281.8|9301.3|9286.3|9296.8|9281.8|16
1631668200000|2021-09-15 01:10:00|9301.3|9286.3|9310.3|9295.3|9313.3|9297.8|9299.8|9284.8|51
1631668500000|2021-09-15 01:15:00|9311.8|9296.8|9312.3|9297.3|9322.3|9307.3|9307.8|9292.8|18
1631668800000|2021-09-15 01:20:00|9311.8|9296.8|9317.8|9302.8|9319|9304|9311.8|9296.8|10
1631669100000|2021-09-15 01:25:00|9318.1|9303.1|9311.6|9296.6|9323.3|9308.3|9311.3|9293.3|24
1631669400000|2021-09-15 01:30:00|9311.8|9296.8|9320.3|9305.3|9320.3|9305.3|9307.3|9287.1|15
1631669700000|2021-09-15 01:35:00|9320.8|9305.8|9316.3|9301.3|9322.3|9307.3|9312.8|9297.8|4
1631670000000|2021-09-15 01:40:00|9316.1|9301.1|9307.3|9292.3|9316.1|9301.1|9307.3|9292.3|4
1631670300000|2021-09-15 01:45:00|9308.8|9293.8|9315.8|9300.8|9318.8|9303.8|9308.8|9293.8|8
1631670600000|2021-09-15 01:50:00|9315.6|9300.6|9315.3|9300.3|9317.3|9302.3|9313.3|9298.3|3
1631670900000|2021-09-15 01:55:00|9315.6|9300.6|9314.3|9299.3|9317.8|9302.8|9313.3|9298.3|7
1631671200000|2021-09-15 02:00:00|9316.3|9301.3|9313.3|9298.3|9316.3|9301.3|9311.3|9296.3|1
1631671500000|2021-09-15 02:05:00|9316.6|9301.6|9316.1|9301.1|9317.6|9302.6|9314.8|9299.8|3
1631671800000|2021-09-15 02:10:00|9316.3|9301.3|9316.4|9301.4|9317.8|9302.8|9315.3|9300.3|9
1631672100000|2021-09-15 02:15:00|9317.3|9302.3|9328.3|9313.3|9328.3|9313.3|9316.8|9301.8|8
1631672400000|2021-09-15 02:20:00|9328.9|9313.9|9328.3|9313.3|9329.8|9314.8|9318.8|9303.8|4
1631672700000|2021-09-15 02:25:00|9328|9313|9319.8|9304.8|9328|9313|9319.3|9299.8|5
1631673000000|2021-09-15 02:30:00|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|2
1631673300000|2021-09-15 02:35:00|9324.9|9309.9|9323.8|9308.8|9325.8|9309.9|9318.3|9300.1|3
1631673600000|2021-09-15 02:40:00|9323.3|9308.3|9324.3|9309.3|9324.3|9309.3|9320.3|9305.3|1
1631673900000|2021-09-15 02:45:00|9324.8|9309.8|9325.3|9310.3|9325.3|9310.3|9324.8|9309.8|1
1631674200000|2021-09-15 02:50:00|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|3
1631674500000|2021-09-15 02:55:00|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|4
1631674800000|2021-09-15 03:00:00|||||||||6
1631675100000|2021-09-15 03:05:00|||||||||1
1631675400000|2021-09-15 03:10:00|||||||||2
1631675700000|2021-09-15 03:15:00|9318.8|9303.8|9308.3|9283.3|9321.3|9306.3|9308.3|9281.8|28
1631676000000|2021-09-15 03:20:00|9308.5|9283.5|9307.5|9282.5|9317.7|9292.7|9307.5|9276.8|38
1631676300000|2021-09-15 03:25:00|9312.5|9275|9293|9268|9312.5|9284.5|9293|9268|50
1631676600000|2021-09-15 03:30:00|9292.8|9267.8|9292.3|9267.3|9293.3|9268.3|9292.3|9267.3|23
1631676900000|2021-09-15 03:35:00|9292|9267|9275.9|9260.9|9292|9267.3|9275.9|9258.9|31
1631677200000|2021-09-15 03:40:00|9275.4|9260.4|9274.2|9259.2|9275.5|9260.5|9274.2|9259.2|19
1631677500000|2021-09-15 03:45:00|9274|9259|9272|9257|9274.2|9259.2|9271.2|9256.2|13
1631677800000|2021-09-15 03:50:00|9271.7|9256.7|9271.2|9256.2|9279.2|9264.2|9271.2|9256.2|21
1631678100000|2021-09-15 03:55:00|9272.4|9257.4|9273.4|9258.4|9278.4|9263.4|9272.4|9257.4|23
1631678400000|2021-09-15 04:00:00|9273.9|9258.9|9272.5|9257.5|9274.2|9259.2|9272.2|9257.2|17
1631678700000|2021-09-15 04:05:00|9274.2|9259.2|9273.5|9258.5|9274.2|9259.2|9270.7|9255.7|19
1631679000000|2021-09-15 04:10:00|9273.2|9258.2|9272.7|9257.7|9274.5|9259.5|9271.2|9256.2|29
1631679300000|2021-09-15 04:15:00|9273|9258|9273.5|9258.5|9274|9259|9272.7|9257.7|15
1631679600000|2021-09-15 04:20:00|9273.7|9258.7|9273.7|9258.7|9274.2|9259.2|9272.7|9257.7|17
1631679900000|2021-09-15 04:25:00|9273.2|9258.2|9272.2|9257.2|9273.7|9258.7|9272.2|9257.2|27
1631680200000|2021-09-15 04:30:00|9274.4|9259.4|9273.5|9258.5|9279.2|9264.2|9272.2|9257.2|8
1631680500000|2021-09-15 04:35:00|9275.5|9260.5|9277|9262|9277.5|9262.5|9275.5|9260.5|2
1631680800000|2021-09-15 04:40:00|9282|9267|9285.4|9270.4|9285.7|9270.7|9280.7|9265.7|10
1631681100000|2021-09-15 04:45:00|9285.6|9270.6|9285.9|9270.9|9285.9|9270.9|9285.6|9270.6|1
1631681400000|2021-09-15 04:50:00|9286.2|9271.2|9286.9|9271.9|9286.9|9271.9|9286.2|9271.2|1
1631681700000|2021-09-15 04:55:00|9287.4|9272.4|9291.2|9276.2|9291.7|9276.7|9287.4|9272.4|1
1631682000000|2021-09-15 05:00:00|9290.7|9275.7|9289.7|9274.7|9290.7|9275.7|9289.2|9274.2|1
1631682300000|2021-09-15 05:05:00|9289.2|9274.2|9289.7|9274.7|9289.7|9274.7|9289.2|9274.2|0
1631682600000|2021-09-15 05:10:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631682900000|2021-09-15 05:15:00|9291.7|9276.7|9292.4|9277.4|9295.2|9280.2|9291.7|9276.7|6
1631683200000|2021-09-15 05:20:00|9292.2|9277.2|9294.4|9279.4|9296.7|9281.7|9291.7|9276.7|1
1631683500000|2021-09-15 05:25:00|||||||||1
1631683800000|2021-09-15 05:30:00|9295.4|9280.4|9289.7|9274.7|9296.7|9281.7|9288.2|9273.2|5
1631684100000|2021-09-15 05:35:00|9290.2|9275.2|9288.7|9273.7|9290.2|9275.2|9288.7|9273.7|0
1631684400000|2021-09-15 05:40:00|9288.9|9273.9|9288.2|9273.2|9289.2|9274.2|9287.7|9272.7|1
1631684700000|2021-09-15 05:45:00|9288.7|9273.7|9288.7|9273.7|9289.2|9274.2|9288.2|9273.2|0
1631685000000|2021-09-15 05:50:00|9288.4|9273.4|9288.4|9273.4|9288.9|9273.9|9288.4|9273.4|0
1631685300000|2021-09-15 05:55:00|9290.9|9275.9|9293.7|9278.7|9294.4|9279.4|9290.9|9275.9|3
1631685600000|2021-09-15 06:00:00|9293.9|9278.9|9296|9281|9296.5|9281.5|9292.9|9277.9|1
1631685900000|2021-09-15 06:05:00|9296.5|9281.5|9294.2|9279.2|9298|9283|9293.9|9278.9|2
1631686200000|2021-09-15 06:10:00|9294.5|9279.5|9290.9|9275.9|9294.7|9279.7|9289.4|9274.4|2
1631686500000|2021-09-15 06:15:00|9291.4|9276.4|9292.9|9277.9|9293.4|9278.4|9291.4|9276.4|1
1631686800000|2021-09-15 06:20:00|9293.4|9278.4|9297|9282|9297|9282|9293.4|9278.4|1
1631687100000|2021-09-15 06:25:00|9297.2|9282.2|9306.9|9291.9|9306.9|9291.9|9297.2|9282.2|4
1631687400000|2021-09-15 06:30:00|9306.6|9291.6|9306.4|9291.4|9310.4|9295.4|9306.4|9291.4|3
1631687700000|2021-09-15 06:35:00|9306.1|9291.1|9298.9|9283.9|9306.9|9291.9|9298.9|9279.9|1
1631688000000|2021-09-15 06:40:00|9307.1|9282.1|9301.6|9286.6|9312.6|9297.6|9301.6|9282.1|9
1631688300000|2021-09-15 06:45:00|9302.1|9287.1|9308.1|9293.1|9313.9|9295.6|9302.1|9284.3|15
1631688600000|2021-09-15 06:50:00|9307.9|9292.9|9296.4|9281.4|9307.9|9292.9|9295.4|9279.9|23
1631688900000|2021-09-15 06:55:00|9296.6|9281.6|9305.6|9290.6|9313.6|9290.9|9296.6|9279.8|10
1631689200000|2021-09-15 07:00:00|9306.2|9291.2|9311.4|9296.4|9311.4|9296.4|9303.9|9288.9|5
1631689500000|2021-09-15 07:05:00|9311.6|9296.6|9310.9|9295.9|9311.9|9296.9|9308.9|9293.9|1
1631689800000|2021-09-15 07:10:00|9309.4|9294.4|9308.4|9293.4|9311.4|9296.4|9308.4|9293.4|2
1631690100000|2021-09-15 07:15:00|9308.9|9293.9|9309.9|9294.9|9311.9|9296.9|9308.9|9293.9|1
1631690400000|2021-09-15 07:20:00|9310.4|9295.4|9309.9|9294.9|9310.4|9295.4|9309.9|9294.9|0
1631690700000|2021-09-15 07:25:00|9310.4|9295.4|9310.6|9295.6|9310.6|9295.6|9309.9|9294.9|1
1631691000000|2021-09-15 07:30:00|9311.1|9296.1|9309.8|9294.8|9311.3|9296.3|9309.8|9294.8|1
1631691600000|2021-09-15 07:40:00|9309.3|9294.3|9304.9|9289.9|9309.6|9294.6|9304.9|9289.9|16
1631691900000|2021-09-15 07:45:00|9305.4|9290.4|9302.7|9287.7|9307.9|9292.9|9301.9|9286.9|8
1631692200000|2021-09-15 07:50:00|9303.7|9288.7|9303.9|9288.9|9303.9|9288.9|9303.7|9288.7|1
1631692500000|2021-09-15 07:55:00|9303.6|9288.6|9303.4|9288.4|9306.4|9291.4|9302.9|9287.9|1
1631692800000|2021-09-15 08:00:00|9302.9|9287.9|9301.9|9286.9|9304.9|9289.9|9301.9|9286.9|2
1631693100000|2021-09-15 08:05:00|9302.1|9287.1|9295.9|9280.9|9302.4|9287.4|9294.4|9279.4|8
1631693400000|2021-09-15 08:10:00|9295.6|9280.6|9293.9|9278.9|9295.6|9280.6|9292.6|9277.6|4
1631693700000|2021-09-15 08:15:00|9294.4|9279.4|9298.4|9283.4|9299.4|9284.4|9294.4|9279.4|16
1631694000000|2021-09-15 08:20:00|9297.6|9282.6|9298.9|9283.9|9298.9|9283.9|9296.8|9281.8|0
1631694300000|2021-09-15 08:25:00|9298.3|9283.3|9299.4|9284.4|9299.4|9284.4|9297.9|9282.9|0
1631694600000|2021-09-15 08:30:00|9298.8|9283.8|9300.4|9285.4|9300.4|9285.4|9298.4|9283.4|0
1631694900000|2021-09-15 08:35:00|9300.1|9285.1|9298.9|9283.9|9300.4|9285.4|9297.9|9282.9|5
1631695200000|2021-09-15 08:40:00|9299.7|9284.7|9310.4|9295.4|9310.4|9295.4|9297.4|9282.4|22
1631695500000|2021-09-15 08:45:00|9310.6|9295.6|9304.4|9289.4|9310.9|9295.9|9304.4|9289.4|3
1631695800000|2021-09-15 08:50:00|9305.9|9290.9|9305.4|9290.4|9308.4|9293.4|9304.9|9289.9|2
1631696100000|2021-09-15 08:55:00|9305.6|9290.6|9309.4|9294.4|9310.9|9295.9|9305.6|9290.6|3
1631696400000|2021-09-15 09:00:00|9310.4|9295.4|9310.9|9295.9|9311.9|9296.9|9308.9|9293.9|4
1631696700000|2021-09-15 09:05:00|9312.4|9297.4|9316.9|9301.9|9316.9|9301.9|9312.4|9297.4|4
1631697000000|2021-09-15 09:10:00|9318.2|9303.2|9318.9|9303.9|9318.9|9303.9|9317.4|9302.4|5
1631697300000|2021-09-15 09:15:00|9317.9|9302.9|9324.4|9309.4|9330.4|9315.4|9317.9|9302.9|15
1631697600000|2021-09-15 09:20:00|9324.6|9309.6|9323.6|9308.6|9324.6|9309.6|9323.6|9308.6|2
1631697900000|2021-09-15 09:25:00|9323.9|9308.9|9324.1|9309.1|9324.1|9309.1|9323.4|9308.4|0
1631698200000|2021-09-15 09:30:00|9324.6|9309.6|9323.1|9308.1|9330.6|9315.6|9323.1|9308.1|17
1631698500000|2021-09-15 09:35:00|9323.6|9308.6|9329.8|9314.8|9330.1|9315.1|9323.6|9308.6|4
1631699100000|2021-09-15 09:45:00|9336.3|9321.3|9331.3|9316.3|9336.3|9321.3|9330.8|9315.8|5
1631699400000|2021-09-15 09:50:00|9330.8|9315.8|9326.8|9311.8|9330.8|9315.8|9326.8|9311.8|2
1631699700000|2021-09-15 09:55:00|9327.1|9312.1|9326.8|9311.8|9327.8|9312.8|9326.3|9311.3|3
1631700000000|2021-09-15 10:00:00|9327.8|9312.8|9328.6|9313.6|9330.4|9315.4|9327.6|9312.6|1
1631700300000|2021-09-15 10:05:00|9328.9|9313.9|9330.6|9315.6|9333.1|9318.1|9328.9|9313.9|10
1631700600000|2021-09-15 10:10:00|9329.6|9314.6|9333.1|9318.1|9333.6|9318.6|9329.1|9314.1|17
1631700900000|2021-09-15 10:15:00|9333.6|9318.6|9334.1|9319.1|9334.6|9319.6|9333.1|9318.1|1
1631701200000|2021-09-15 10:20:00|9333.6|9318.6|9334.6|9319.6|9335.1|9320.1|9333.6|9318.6|0
1631701500000|2021-09-15 10:25:00|9334.1|9319.1|9327.6|9312.6|9334.6|9319.6|9327.6|9312.6|7
1631702100000|2021-09-15 10:35:00|9327.4|9312.4|9321.6|9306.6|9327.4|9312.4|9321.6|9306.6|29
1631702400000|2021-09-15 10:40:00|9321.1|9306.1|9314.1|9299.1|9321.1|9306.1|9312.6|9297.6|14
1631702700000|2021-09-15 10:45:00|9313.8|9298.8|9326.3|9311.3|9327.1|9312.1|9313.6|9298.6|12
1631703000000|2021-09-15 10:50:00|9325.6|9310.6|9327.6|9312.6|9327.6|9312.6|9321.1|9306.1|5
1631703300000|2021-09-15 10:55:00|9329.6|9314.6|9330.8|9315.8|9333.8|9318.8|9328.6|9313.6|15
1631703600000|2021-09-15 11:00:00|9330.3|9315.3|9330.1|9315.1|9330.6|9315.6|9330.1|9315.1|5
1631704200000|2021-09-15 11:10:00|9331.1|9316.1|9330.6|9315.6|9331.1|9316.1|9330.6|9315.6|5
1631704500000|2021-09-15 11:15:00|9330.1|9315.1|9328.1|9313.1|9330.6|9315.6|9327.8|9312.8|13
1631704800000|2021-09-15 11:20:00|9327.6|9312.6|9330.1|9315.1|9332.6|9317.6|9327.6|9312.6|10
1631705100000|2021-09-15 11:25:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.3|9314.3|1
1631705400000|2021-09-15 11:30:00|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9326.3|9311.3|2
1631705700000|2021-09-15 11:35:00|9331.1|9316.1|9324.3|9309.3|9331.1|9316.1|9324.3|9309.3|4
1631706000000|2021-09-15 11:40:00|9323.1|9308.1|9324.6|9309.6|9324.6|9309.6|9320.6|9305.6|5
1631706300000|2021-09-15 11:45:00|9324|9309|9322.8|9307.8|9324|9309|9322.8|9307.8|1
1631706600000|2021-09-15 11:50:00|9322.6|9307.6|9323.1|9308.1|9323.1|9308.1|9322.6|9307.6|4
1631706900000|2021-09-15 11:55:00|9321.1|9306.1|9312.1|9297.1|9321.1|9306.1|9312.1|9297.1|23
1631707200000|2021-09-15 12:00:00|9312.6|9297.6|9308.8|9293.8|9312.6|9297.6|9305.8|9290.8|27
1631707500000|2021-09-15 12:05:00|9310.8|9295.8|9306.3|9291.3|9311.8|9296.8|9306|9291|30
1631707800000|2021-09-15 12:10:00|9310.3|9295.3|9325.3|9310.3|9325.3|9310.3|9310.1|9295.1|12
1631708100000|2021-09-15 12:15:00|9324.8|9309.8|9311.3|9296.3|9324.8|9309.8|9310.8|9295.8|8
1631708400000|2021-09-15 12:20:00|9311.5|9296.5|9315.8|9300.8|9317.3|9302.3|9311.5|9296.5|30
1631708700000|2021-09-15 12:25:00|9314.8|9299.8|9302.5|9287.5|9314.8|9299.8|9296.7|9281.7|64
1631709000000|2021-09-15 12:30:00|9304|9289|9299.5|9284.5|9307|9292|9299.5|9284.5|17
1631709300000|2021-09-15 12:35:00|9300|9285|9311.2|9296.2|9311.2|9296.2|9300|9285|19
1631709600000|2021-09-15 12:40:00|9310.7|9295.7|9312.2|9297.2|9314.7|9299.7|9310.2|9295.2|12
1631709900000|2021-09-15 12:45:00|9312|9297|9304.2|9289.2|9312|9297|9299.2|9284.2|28
1631710200000|2021-09-15 12:50:00|9305.8|9290.8|9305|9290|9307.2|9292.2|9300.7|9285.7|20
1631710500000|2021-09-15 12:55:00|9305.2|9290.2|9304.2|9289.2|9307.2|9292.2|9304.2|9289.2|7
1631710800000|2021-09-15 13:00:00|9304.6|9289.6|9308.5|9293.5|9308.7|9293.7|9304.3|9289.3|6
1631711100000|2021-09-15 13:05:00|9308.7|9293.7|9297.5|9282.5|9309|9294|9297.5|9282.5|12
1631711400000|2021-09-15 13:10:00|9299.1|9284.1|9301.5|9286.5|9306.5|9291.5|9299.1|9284.1|4
1631711700000|2021-09-15 13:15:00|9302|9287|9303.2|9288.2|9304.7|9289.7|9298.4|9283.4|7
1631712000000|2021-09-15 13:20:00|9302.7|9287.7|9291.3|9276.3|9302.7|9287.7|9291|9276|35
1631712300000|2021-09-15 13:25:00|9289|9274|9287.7|9272.7|9290.8|9275.8|9287.7|9272.7|25
1631712600000|2021-09-15 13:30:00|9289.3|9274.3|9291|9276|9307|9292|9287|9272|222
1631712900000|2021-09-15 13:35:00|9290|9275|9285.9|9270.9|9296.2|9281.2|9281.9|9266.9|112
1631713200000|2021-09-15 13:40:00|9285.4|9270.4|9306.4|9291.4|9306.4|9291.4|9279.4|9264.4|62
1631713500000|2021-09-15 13:45:00|9304.8|9289.8|9322.4|9307.4|9323.9|9308.9|9302.9|9287.9|77
1631713800000|2021-09-15 13:50:00|9322.6|9307.6|9322.3|9307.3|9327.9|9312.9|9309.1|9294.1|162
1631714100000|2021-09-15 13:55:00|9323.4|9308.4|9329.9|9314.9|9331.4|9316.4|9322.1|9307.1|129
1631714400000|2021-09-15 14:00:00|9331.8|9316.8|9345.2|9330.2|9346.7|9331.7|9331.8|9316.8|139
1631714700000|2021-09-15 14:05:00|9342.7|9327.7|9327.4|9312.4|9342.7|9327.7|9326.1|9311.1|37
1631715000000|2021-09-15 14:10:00|9326.7|9311.7|9332|9317|9333.7|9318.7|9326.7|9311.7|35
1631715300000|2021-09-15 14:15:00|9332.7|9317.7|9326.7|9311.7|9334.7|9319.7|9326.7|9311.7|37
1631715600000|2021-09-15 14:20:00|9325.7|9310.7|9316.2|9301.2|9329.2|9314.2|9314.7|9299.7|79
1631715900000|2021-09-15 14:25:00|9315.2|9300.2|9298.3|9283.3|9315.7|9300.7|9298|9283|63
1631716200000|2021-09-15 14:30:00|9298.5|9283.5|9314.2|9299.2|9314.5|9299.5|9298|9283|146
1631716500000|2021-09-15 14:35:00|9314.5|9299.5|9312.7|9297.7|9318.5|9303.5|9310.7|9295.7|53
1631716800000|2021-09-15 14:40:00|9312.1|9297.1|9288.5|9273.5|9312.7|9297.7|9284.5|9269.5|129
1631717100000|2021-09-15 14:45:00|9288|9273|9293.7|9278.7|9297.5|9282.5|9284.2|9269.2|122
1631717400000|2021-09-15 14:50:00|9294.2|9279.2|9292|9277|9311.2|9296.2|9290.7|9275.7|120
1631717700000|2021-09-15 14:55:00|9291.8|9276.8|9300.5|9285.5|9302.7|9287.7|9290|9275|49
1631718000000|2021-09-15 15:00:00|9301|9286|9303.3|9288.3|9307.5|9292.5|9297|9282|89
1631718300000|2021-09-15 15:05:00|9303.5|9288.5|9300.8|9285.8|9304.5|9289.5|9300.3|9285.3|54
1631718600000|2021-09-15 15:10:00|9300.3|9285.3|9303.8|9288.8|9304.1|9289.1|9298.8|9283.8|54
1631718900000|2021-09-15 15:15:00|9304.1|9289.1|9297.3|9282.3|9307|9292|9296.5|9281.5|63
1631719200000|2021-09-15 15:20:00|9296.5|9281.5|9291.5|9276.5|9298.5|9283.5|9291|9276|66
1631719500000|2021-09-15 15:25:00|9294.3|9279.3|9302.1|9287.1|9305.3|9290.3|9292.5|9277.5|66
1631719800000|2021-09-15 15:30:00|9303.6|9288.6|9308.6|9293.6|9310.3|9295.3|9301.8|9286.8|44
1631720100000|2021-09-15 15:35:00|9308.3|9293.3|9314.3|9299.3|9314.8|9299.8|9305.3|9290.3|41
1631720400000|2021-09-15 15:40:00|9313.8|9298.8|9313.9|9298.9|9316.6|9301.6|9311.8|9296.8|16
1631720700000|2021-09-15 15:45:00|9314.9|9299.9|9324.7|9309.7|9324.7|9309.7|9314.9|9299.9|38
1631721000000|2021-09-15 15:50:00|9324.4|9309.4|9327.9|9312.9|9328.9|9313.9|9322.4|9307.4|34
1631721300000|2021-09-15 15:55:00|9325.9|9310.9|9322.4|9307.4|9328.4|9313.4|9321.9|9306.9|56
1631721600000|2021-09-15 16:00:00|9321.9|9306.9|9312.4|9297.4|9321.9|9306.9|9312.4|9297.4|28
1631721900000|2021-09-15 16:05:00|9311.7|9296.7|9316.9|9301.9|9316.9|9301.9|9310.2|9295.2|37
1631722200000|2021-09-15 16:10:00|9317.4|9302.4|9321.9|9306.9|9321.9|9306.9|9314.9|9299.9|40
1631722500000|2021-09-15 16:15:00|9321.6|9306.6|9326.1|9311.1|9326.9|9311.9|9319.9|9304.9|16
1631722800000|2021-09-15 16:20:00|9325.1|9310.1|9317.4|9302.4|9326.1|9311.1|9316.1|9301.1|18
1631723100000|2021-09-15 16:25:00|9317.1|9302.1|9315.1|9300.1|9321.4|9306.4|9315.1|9300.1|17
1631723400000|2021-09-15 16:30:00|9314.6|9299.6|9315.6|9300.6|9315.6|9300.6|9313.6|9298.6|21
1631723700000|2021-09-15 16:35:00|9315.9|9300.9|9310.1|9295.1|9316.7|9301.7|9310.1|9295.1|17
1631724000000|2021-09-15 16:40:00|9308.6|9293.6|9307.1|9292.1|9309.4|9294.4|9305.9|9290.9|35
1631724300000|2021-09-15 16:45:00|9306.7|9291.7|9306.8|9291.8|9307.1|9292.1|9303.9|9288.9|15
1631724600000|2021-09-15 16:50:00|9306.1|9291.1|9311.8|9296.8|9314.3|9299.3|9304.1|9289.1|21
1631724900000|2021-09-15 16:55:00|9312.3|9297.3|9313.1|9298.1|9315.3|9300.3|9309.6|9294.6|21
1631725200000|2021-09-15 17:00:00|9312.6|9297.6|9320.8|9305.8|9321.1|9306.1|9312.6|9297.6|22
1631725500000|2021-09-15 17:05:00|9321.1|9306.1|9318.8|9303.8|9323.8|9308.8|9317.8|9302.8|20
1631725800000|2021-09-15 17:10:00|9319.1|9304.1|9324.3|9309.3|9325.1|9310.1|9319.1|9304.1|25
1631726100000|2021-09-15 17:15:00|9324.1|9309.1|9315.3|9300.3|9325.6|9310.6|9315.3|9300.3|52
1631726400000|2021-09-15 17:20:00|9315.6|9300.6|9306|9291|9316.3|9301.3|9306|9291|85
1631726700000|2021-09-15 17:25:00|9310.3|9295.3|9303.2|9288.2|9313.5|9298.5|9303.2|9288.2|88
1631727000000|2021-09-15 17:30:00|9303|9288|9298.2|9283.2|9309.7|9294.7|9298.2|9283.2|144
1631727300000|2021-09-15 17:35:00|9297.2|9282.2|9301.4|9286.4|9301.4|9286.4|9292.7|9277.7|111
1631727600000|2021-09-15 17:40:00|9302.4|9287.4|9305.4|9290.4|9306.9|9291.9|9301.9|9286.9|37
1631727900000|2021-09-15 17:45:00|9305.9|9290.9|9307.4|9292.4|9309.4|9294.4|9303.7|9288.7|42
1631728200000|2021-09-15 17:50:00|9307.2|9292.2|9294.7|9279.7|9307.9|9292.9|9294.4|9279.4|69
1631728500000|2021-09-15 17:55:00|9294.5|9279.5|9295.7|9280.7|9296|9281|9292.2|9277.2|104
1631728800000|2021-09-15 18:00:00|9293.5|9278.5|9286.9|9271.9|9298.5|9283.5|9286.9|9271.9|64
1631729100000|2021-09-15 18:05:00|9287.2|9272.2|9300.7|9285.7|9300.7|9285.7|9287.2|9272.2|111
1631729400000|2021-09-15 18:10:00|9303.2|9288.2|9315.9|9300.9|9316.4|9301.4|9301.4|9286.4|1026
1631729700000|2021-09-15 18:15:00|9316.4|9301.4|9309.2|9294.2|9317.9|9302.9|9303.5|9288.5|199
1631754000000|2021-09-16 01:00:00|9314.9|9299.9|9332.8|9317.8|9340.6|9325.6|9311.3|9296.3|29
1631754300000|2021-09-16 01:05:00|9332.6|9317.6|9338.6|9323.6|9338.9|9323.9|9332.3|9317.3|11
1631754600000|2021-09-16 01:10:00|9338.4|9323.4|9341.4|9326.4|9341.6|9326.6|9337.6|9322.6|15
1631754900000|2021-09-16 01:15:00|9341.6|9326.6|9351.9|9336.9|9352.7|9337.7|9341.4|9326.4|90
1631755200000|2021-09-16 01:20:00|9351.6|9336.6|9358|9343|9367.2|9352.2|9351.6|9336.6|34
1631755500000|2021-09-16 01:25:00|9357|9342|9352.4|9337.4|9357.2|9342|9352.4|9331|15
1631755800000|2021-09-16 01:30:00|9353.5|9338.5|9359.7|9344.7|9359.7|9344.7|9353.5|9338.5|0
1631756100000|2021-09-16 01:35:00|9356.7|9341.7|9357.2|9342.2|9357.7|9342.7|9356.7|9341.7|5
1631756400000|2021-09-16 01:40:00|9357.4|9342.4|9357.2|9342.2|9357.4|9342.4|9357.2|9342.2|0
1631757000000|2021-09-16 01:50:00|9355.2|9340.2|9353.2|9338.2|9357.2|9342.2|9353.2|9338.2|5
1631757300000|2021-09-16 01:55:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631757600000|2021-09-16 02:00:00|9350.6|9335.6|9346.1|9331.1|9350.6|9335.6|9346.1|9331.1|0
1631757900000|2021-09-16 02:05:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|1
1631758200000|2021-09-16 02:10:00|9347.4|9332.4|9347.9|9332.9|9348.1|9333.1|9347.4|9332.4|7
1631758500000|2021-09-16 02:15:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9346.1|9331.1|1
1631758800000|2021-09-16 02:20:00|9346.9|9331.9|9346.1|9331.1|9346.9|9331.9|9346.1|9331.1|0
1631759100000|2021-09-16 02:25:00|9346.7|9331.7|9345.9|9330.9|9346.7|9331.7|9345.9|9330.9|1
1631759400000|2021-09-16 02:30:00|9348.8|9333.8|9340.1|9325.1|9348.8|9333.8|9340.1|9325.1|3
1631759700000|2021-09-16 02:35:00|9339.9|9324.9|9339.6|9324.6|9341.1|9326.1|9339.1|9324.1|4
1631760000000|2021-09-16 02:40:00|9339.1|9324.1|9338.4|9323.4|9340.7|9325.7|9336.9|9321.9|10
1631760300000|2021-09-16 02:45:00|9332.4|9317.4|9332.9|9317.9|9332.9|9317.9|9331.6|9316.6|23
1631760600000|2021-09-16 02:50:00|9332.1|9317.1|9333.2|9318.2|9335.9|9320.9|9331.9|9316.9|5
1631760900000|2021-09-16 02:55:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1631761200000|2021-09-16 03:00:00|9332.9|9317.9|9318.4|9303.4|9332.9|9317.9|9318.4|9303.4|38
1631761800000|2021-09-16 03:10:00|||||||||1
1631762100000|2021-09-16 03:15:00|9317.9|9302.9|9320.9|9305.9|9320.9|9305.9|9316.6|9301.6|15
1631762400000|2021-09-16 03:20:00|9320.7|9305.7|9325.2|9310.2|9325.2|9310.2|9320.4|9305.4|51
1631762700000|2021-09-16 03:25:00|9326.1|9311.1|9343.8|9328.8|9343.8|9328.8|9326.1|9311.1|26
1631763000000|2021-09-16 03:30:00|9343.3|9328.3|9345.3|9330.3|9345.3|9330.3|9343.3|9328.3|0
1631763300000|2021-09-16 03:35:00|9345.6|9330.6|9325.1|9310.1|9345.8|9330.8|9325.1|9310.1|45
1631763600000|2021-09-16 03:40:00|9324.8|9309.8|9324.5|9309.5|9324.8|9309.8|9324.5|9309.5|2
1631764200000|2021-09-16 03:50:00|9325.8|9310.8|9324.3|9309.3|9326.8|9311.8|9324.3|9309.3|10
1631764500000|2021-09-16 03:55:00|||||||||16
1631764800000|2021-09-16 04:00:00|9324.1|9309.1|9324.3|9309.3|9324.3|9309.3|9324.1|9309.1|0
1631765100000|2021-09-16 04:05:00|9323.8|9308.8|9324.1|9309.1|9324.1|9309.1|9323.8|9308.8|0
1631765400000|2021-09-16 04:10:00|9323.1|9308.1|9320.4|9305.4|9323.1|9308.1|9320.1|9305.1|2
1631765700000|2021-09-16 04:15:00|9320.6|9305.6|9320.4|9305.4|9320.6|9305.6|9320.4|9305.4|0
1631766000000|2021-09-16 04:20:00|||||||||2
1631766300000|2021-09-16 04:25:00|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1631766600000|2021-09-16 04:30:00|9322.8|9307.8|9326.1|9311.1|9326.6|9311.6|9322.8|9307.8|16
1631766900000|2021-09-16 04:35:00|9323.3|9308.3|9320.1|9305.1|9323.3|9308.3|9319.9|9304.9|1
1631767200000|2021-09-16 04:40:00|9321.1|9306.1|9321.6|9306.6|9321.6|9306.6|9321.1|9306.1|3
1631767500000|2021-09-16 04:45:00|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1631768100000|2021-09-16 04:55:00|9320.4|9305.4|9321.6|9306.6|9321.6|9306.6|9319.4|9304.4|3
1631769600000|2021-09-16 05:20:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|3
1631769900000|2021-09-16 05:25:00|9317.6|9302.6|9323.6|9308.6|9323.6|9308.6|9317.1|9302.1|5
1631770200000|2021-09-16 05:30:00|9323.1|9308.1|9320.3|9305.3|9327|9312|9320.3|9305.3|68
1631770500000|2021-09-16 05:35:00|9319.8|9304.8|9308|9293|9319.8|9304.8|9308|9293|7
1631770800000|2021-09-16 05:40:00|9306.9|9291.9|9299.4|9284.4|9306.9|9291.9|9298.1|9283.1|22
1631771100000|2021-09-16 05:45:00|9303.3|9288.3|9312.5|9297.5|9317.6|9302.6|9303.3|9288.3|9
1631771400000|2021-09-16 05:50:00|9310.9|9295.9|9312.1|9297.1|9313.1|9298.1|9308.1|9293.1|3
1631771700000|2021-09-16 05:55:00|9312.6|9297.6|9313.8|9298.8|9317.3|9302.3|9306.3|9291.3|10
1631772000000|2021-09-16 06:00:00|9313.3|9298.3|9313.1|9298.1|9314.6|9299.6|9311.8|9296.8|0
1631772300000|2021-09-16 06:05:00|9313.6|9298.6|9312.6|9297.6|9314.1|9299.1|9310.6|9295.6|9
1631772600000|2021-09-16 06:10:00|9312.1|9297.1|9305.1|9290.1|9313.9|9298.9|9305.1|9290.1|36
1631772900000|2021-09-16 06:15:00|9305.6|9290.6|9307.3|9292.3|9312.3|9297.3|9303.3|9288.3|3
1631773200000|2021-09-16 06:20:00|9306.8|9291.8|9308.8|9293.8|9313.3|9298.3|9305.8|9290.8|1
1631773500000|2021-09-16 06:25:00|9308.6|9293.6|9310.8|9295.8|9313.3|9298.3|9307.8|9292.8|3
1631773800000|2021-09-16 06:30:00|9311.6|9296.6|9306.6|9291.6|9313.1|9298.1|9306.6|9291.6|1
1631774100000|2021-09-16 06:35:00|9306.1|9291.1|9310.8|9295.8|9313.6|9298.6|9306.1|9291.1|4
1631774400000|2021-09-16 06:40:00|9311.1|9296.1|9309.3|9294.3|9313.3|9298.3|9308.8|9293.8|0
1631774700000|2021-09-16 06:45:00|9308.8|9293.8|9301.8|9286.8|9309.3|9294.3|9301.8|9286.8|11
1631775000000|2021-09-16 06:50:00|9302.3|9287.3|9301.8|9286.8|9312.1|9297.1|9301.8|9286.8|10
1631775300000|2021-09-16 06:55:00|9301.3|9286.3|9300|9285|9302.1|9287.1|9299.8|9284.8|15
1631775600000|2021-09-16 07:00:00|9300.3|9285.3|9299.3|9284.3|9300.3|9285.3|9297.3|9282.3|21
1631775900000|2021-09-16 07:05:00|9298.8|9283.8|9298.8|9283.8|9299.6|9284.6|9297.5|9282.5|2
1631776200000|2021-09-16 07:10:00|9298.6|9283.6|9297.3|9282.3|9298.6|9283.6|9297.3|9282.3|2
1631776800000|2021-09-16 07:20:00|9297.8|9282.8|9310.9|9295.9|9310.9|9295.9|9297.8|9282.8|33
1631777400000|2021-09-16 07:30:00|9314.1|9299.1|9318.6|9303.6|9318.6|9303.6|9314.1|9299.1|8
1631777700000|2021-09-16 07:35:00|9318.8|9303.8|9316.6|9301.6|9323.1|9308.1|9316.6|9301.6|13
1631778000000|2021-09-16 07:40:00|9316.3|9301.3|9318.5|9303.5|9323.6|9308.6|9315.6|9300.6|9
1631778300000|2021-09-16 07:45:00|9318.8|9303.8|9316.5|9301.5|9319|9304|9316|9301|5
1631778600000|2021-09-16 07:50:00|9316.8|9301.8|9315.3|9300.3|9317.1|9302.1|9315.3|9300.3|7
1631778900000|2021-09-16 07:55:00|9314.5|9299.5|9316.5|9301.5|9320.5|9305.5|9314.5|9299.5|13
1631779200000|2021-09-16 08:00:00|9316|9301|9315.2|9300.2|9316.2|9301.2|9312.2|9297.2|11
1631779500000|2021-09-16 08:05:00|9314.7|9299.7|9314.2|9299.2|9315.2|9300.2|9314.2|9299.2|5
1631779800000|2021-09-16 08:10:00|9315.2|9300.2|9313.2|9298.2|9315.2|9300.2|9312.7|9297.7|22
1631780100000|2021-09-16 08:15:00|9313|9298|9317.8|9302.8|9319.5|9304.5|9304.7|9289.7|22
1631780400000|2021-09-16 08:20:00|9319.3|9304.3|9318.3|9303.3|9327|9312|9318|9303|22
1631780700000|2021-09-16 08:25:00|9321.3|9306.3|9317.5|9302.5|9322|9307|9317.5|9302.5|2
1631781000000|2021-09-16 08:30:00|9317.2|9302.2|9308|9293|9317.2|9302.2|9305.5|9290.5|9
1631781300000|2021-09-16 08:35:00|9307|9292|9304|9289|9307|9292|9304|9289|6
1631781600000|2021-09-16 08:40:00|9302.3|9287.3|9303|9288|9305|9290|9300|9285|9
1631781900000|2021-09-16 08:45:00|9305.2|9290.2|9305|9290|9305.2|9290.2|9304.5|9289.5|12
1631782200000|2021-09-16 08:50:00|9307|9292|9308.5|9293.5|9310.2|9295.2|9306.7|9291.7|23
1631782500000|2021-09-16 08:55:00|9308.7|9293.7|9308|9293|9309|9294|9308|9293|4
1631782800000|2021-09-16 09:00:00|9309|9294|9309.5|9294.5|9309.5|9294.5|9308.5|9293.5|2
1631783100000|2021-09-16 09:05:00|9310.5|9295.5|9310.2|9295.2|9311.5|9296.5|9310|9295|8
1631783400000|2021-09-16 09:10:00|9309|9294|9309.7|9294.7|9309.7|9294.7|9307.7|9292.7|6
1631783700000|2021-09-16 09:15:00|9309.2|9294.2|9300|9285|9309.2|9294.2|9300|9285|5
1631784000000|2021-09-16 09:20:00|9299.7|9284.7|9301.2|9286.2|9301.2|9286.2|9299.7|9284.7|4
1631784300000|2021-09-16 09:25:00|9300.7|9285.7|9301|9286|9301|9286|9299.7|9284.7|0
1631784600000|2021-09-16 09:30:00|9300.7|9285.7|9295|9280|9301|9286|9294.7|9279.7|6
1631784900000|2021-09-16 09:35:00|9297.5|9282.5|9298|9283|9300|9285|9297.5|9282.5|1
1631785200000|2021-09-16 09:40:00|9300|9285|9300.5|9285.5|9300.5|9285.5|9300|9285|1
1631785500000|2021-09-16 09:45:00|9301|9286|9296|9281|9301|9286|9296|9281|3
1631785800000|2021-09-16 09:50:00|9296.2|9281.2|9291.5|9276.5|9296.2|9281.2|9291.5|9276.5|11
1631786100000|2021-09-16 09:55:00|9291.2|9276.2|9289.3|9274.3|9291.5|9276.5|9289.3|9274.3|5
1631786400000|2021-09-16 10:00:00|9286.3|9271.3|9286.5|9271.5|9286.5|9271.5|9285|9270|8
1631786700000|2021-09-16 10:05:00|9288.8|9273.8|9291|9276|9291|9276|9288.2|9273.2|5
1631787000000|2021-09-16 10:10:00|9291.2|9276.2|9295.2|9280.2|9295.7|9280.7|9291.2|9276.2|2
1631787300000|2021-09-16 10:15:00|9295.7|9280.7|9294.4|9279.4|9295.7|9280.7|9294|9279|2
1631787900000|2021-09-16 10:25:00|9297.4|9282.4|9294.7|9279.7|9297.4|9282.4|9293.2|9278.2|7
1631788200000|2021-09-16 10:30:00|9294.5|9279.5|9292.7|9277.7|9294.7|9279.7|9292.7|9277.7|5
1631788500000|2021-09-16 10:35:00|9294.4|9279.4|9294.2|9279.2|9294.4|9279.4|9294.2|9279.2|1
1631788800000|2021-09-16 10:40:00|9293.7|9278.7|9291.9|9276.9|9293.7|9278.7|9291.9|9276.9|2
1631789100000|2021-09-16 10:45:00|9291.7|9276.7|9287.7|9272.7|9291.7|9276.7|9287.7|9272.7|3
1631789400000|2021-09-16 10:50:00|9286.2|9271.2|9286.7|9271.7|9288.2|9273.2|9285.2|9270.2|6
1631789700000|2021-09-16 10:55:00|9287.4|9272.4|9287.7|9272.7|9287.7|9272.7|9285.4|9270.4|1
1631790000000|2021-09-16 11:00:00|9287.2|9272.2|9285.7|9270.7|9288|9273|9285.7|9270.7|3
1631790300000|2021-09-16 11:05:00|9288.7|9273.7|9286.7|9271.7|9288.7|9273.7|9286.2|9271.2|7
1631790600000|2021-09-16 11:10:00|9287.2|9272.2|9291.7|9276.7|9291.7|9276.7|9287.2|9272.2|4
1631790900000|2021-09-16 11:15:00|9291.2|9276.2|9288.4|9273.4|9291.2|9276.2|9288.4|9273.4|5
1631791200000|2021-09-16 11:20:00|9288.2|9273.2|9293.7|9278.7|9295.7|9280.7|9287.9|9272.9|20
1631791500000|2021-09-16 11:25:00|9291.8|9276.8|9291.4|9276.4|9292.4|9277.4|9290.4|9275.4|10
1631791800000|2021-09-16 11:30:00|9291.2|9276.2|9290.4|9275.4|9291.2|9276.2|9290.4|9275.4|1
1631792100000|2021-09-16 11:35:00|9290.2|9275.2|9279.2|9264.2|9290.4|9275.4|9278.9|9263.9|40
1631792400000|2021-09-16 11:40:00|9279.4|9264.4|9279.4|9264.4|9280.2|9265.2|9278.9|9263.9|12
1631792700000|2021-09-16 11:45:00|9278.9|9263.9|9277.9|9262.9|9279.4|9264.4|9277.9|9262.9|11
1631793000000|2021-09-16 11:50:00|9277.6|9262.6|9277.4|9262.4|9278.6|9263.6|9275.4|9260.4|24
1631793300000|2021-09-16 11:55:00|9276.8|9261.8|9275.9|9260.9|9277.6|9262.6|9273.9|9258.9|56
1631793600000|2021-09-16 12:00:00|9275.4|9260.4|9282.6|9267.6|9292.1|9277.1|9274.9|9259.9|38
1631793900000|2021-09-16 12:05:00|9281.8|9266.8|9275.6|9260.6|9285.9|9270.9|9275.6|9260.6|44
1631794200000|2021-09-16 12:10:00|9276.4|9261.4|9279.6|9264.6|9280.4|9265.4|9274.6|9259.6|63
1631794500000|2021-09-16 12:15:00|9281.1|9266.1|9260.1|9245.1|9281.1|9266.1|9259.6|9244.6|90
1631794800000|2021-09-16 12:20:00|9259.6|9244.6|9265.1|9250.1|9267.6|9252.6|9259.6|9244.6|43
1631795100000|2021-09-16 12:25:00|9264.6|9249.6|9272.2|9257.2|9274.2|9259.2|9263.6|9248.6|85
1631795400000|2021-09-16 12:30:00|9271.5|9256.5|9268.7|9253.7|9275.7|9260.7|9265.7|9250.7|90
1631795700000|2021-09-16 12:35:00|9268.4|9253.4|9267.2|9252.2|9271.2|9256.2|9263.7|9248.7|43
1631796000000|2021-09-16 12:40:00|9266.2|9251.2|9264.4|9249.4|9271.1|9256.1|9263.7|9248.7|59
1631796300000|2021-09-16 12:45:00|9264.1|9249.1|9248.9|9233.9|9268.9|9253.9|9248.6|9233.6|211
1631796600000|2021-09-16 12:50:00|9249.1|9234.1|9248.6|9233.6|9255.4|9240.4|9246.4|9231.4|123
1631796900000|2021-09-16 12:55:00|9247.8|9232.8|9247.1|9232.1|9252.9|9237.9|9244.1|9229.1|129
1631797200000|2021-09-16 13:00:00|9246.6|9231.6|9251.9|9236.9|9251.9|9236.9|9244.6|9229.6|69
1631797500000|2021-09-16 13:05:00|9251.4|9236.4|9258.6|9243.6|9259.9|9244.9|9249.8|9234.8|91
1631797800000|2021-09-16 13:10:00|9264.4|9249.4|9265.4|9250.4|9269.9|9254.9|9256.4|9241.4|74
1631798100000|2021-09-16 13:15:00|9265.6|9250.6|9269|9254|9277|9262|9264.1|9249.1|200
1631798400000|2021-09-16 13:20:00|9268.5|9253.5|9275.2|9260.2|9280|9265|9267.5|9252.5|88
1631798700000|2021-09-16 13:25:00|9274.1|9259.1|9259.9|9244.9|9274.1|9259.1|9258.4|9243.4|40
1631799000000|2021-09-16 13:30:00|9260.2|9245.2|9267.7|9252.7|9267.7|9252.7|9249.4|9234.4|177
1631799300000|2021-09-16 13:35:00|9268.4|9253.4|9255.5|9240.5|9271.7|9256.7|9252.5|9237.5|102
1631799600000|2021-09-16 13:40:00|9252.5|9237.5|9241.5|9226.5|9254.5|9239.5|9241.5|9226.5|180
1631799900000|2021-09-16 13:45:00|9241.7|9226.7|9240.3|9225.3|9245.7|9230.7|9239.8|9224.8|263
1631800200000|2021-09-16 13:50:00|9242|9227|9238.2|9223.2|9244.9|9229.9|9238.2|9223.2|212
1631800500000|2021-09-16 13:55:00|9236.7|9221.7|9233.4|9218.4|9236.7|9221.7|9231.9|9216.9|290
1631800800000|2021-09-16 14:00:00|9232.9|9217.9|9233.9|9218.9|9235.9|9220.9|9231.4|9216.4|203
1631801100000|2021-09-16 14:05:00|9233.4|9218.4|9234.6|9219.6|9235.4|9220.4|9229.6|9214.6|207
1631801400000|2021-09-16 14:10:00|9234.8|9219.8|9233.1|9218.1|9234.8|9219.8|9232.3|9217.3|133
1631801700000|2021-09-16 14:15:00|9233.4|9218.4|9246.4|9231.4|9246.9|9231.9|9233.1|9218.1|195
1631802000000|2021-09-16 14:20:00|9246.9|9231.9|9250.6|9235.6|9257.3|9242.3|9245.1|9230.1|78
1631802300000|2021-09-16 14:25:00|9250.3|9235.3|9250.7|9235.7|9253|9238|9246.9|9231.9|132
1631802600000|2021-09-16 14:30:00|9254.8|9239.8|9249.7|9234.7|9259.8|9244.8|9249.7|9234.7|140
1631802900000|2021-09-16 14:35:00|9249.5|9234.5|9255|9240|9259.4|9244.4|9248.3|9233.3|128
1631803200000|2021-09-16 14:40:00|9256|9241|9259.7|9244.7|9263|9248|9250.9|9235.9|71
1631803500000|2021-09-16 14:45:00|9260.2|9245.2|9263.2|9248.2|9267.2|9252.2|9259.4|9244.4|133
1631803800000|2021-09-16 14:50:00|9263.7|9248.7|9267|9252|9267.5|9252.5|9263|9248|79
1631804100000|2021-09-16 14:55:00|9266.5|9251.5|9260.5|9245.5|9267|9252|9260.2|9245.2|38
1631804400000|2021-09-16 15:00:00|9260.7|9245.7|9244.4|9229.4|9261|9246|9243.4|9228.4|38
1631804700000|2021-09-16 15:05:00|9244.2|9229.2|9244.4|9229.4|9248.2|9233.2|9243.7|9228.7|36
1631805000000|2021-09-16 15:10:00|9243.9|9228.9|9246.6|9231.6|9251.6|9236.6|9243.9|9228.9|49
1631805300000|2021-09-16 15:15:00|9245.6|9230.6|9239.8|9224.8|9246.1|9231.1|9238.8|9223.8|36
1631805600000|2021-09-16 15:20:00|9240.3|9225.3|9237.8|9222.8|9240.3|9225.3|9237.3|9222.3|114
1631805900000|2021-09-16 15:25:00|9238.1|9223.1|9237.6|9222.6|9243.3|9228.3|9236.9|9221.9|79
1631806200000|2021-09-16 15:30:00|9239.1|9224.1|9233.6|9218.6|9239.1|9224.1|9232.6|9217.6|158
1631806500000|2021-09-16 15:35:00|9233.1|9218.1|9235.4|9220.4|9235.9|9220.9|9231.9|9216.9|66
1631806800000|2021-09-16 15:40:00|9233.9|9218.9|9231.6|9216.6|9233.9|9218.9|9230.7|9215.7|107
1631807100000|2021-09-16 15:45:00|9232.4|9217.4|9232.2|9217.2|9232.7|9217.7|9231.2|9216.2|38
1631807400000|2021-09-16 15:50:00|9232.4|9217.4|9238.4|9223.4|9243.2|9228.2|9231.9|9216.9|100
1631807700000|2021-09-16 15:55:00|9239.7|9224.7|9241.4|9226.4|9241.4|9226.4|9237.7|9222.7|22
1631808000000|2021-09-16 16:00:00|9240.5|9225.5|9238.2|9223.2|9240.5|9225.5|9236.9|9221.9|34
1631808300000|2021-09-16 16:05:00|9238.7|9223.7|9241.4|9226.4|9241.4|9226.4|9237.9|9222.9|26
1631808600000|2021-09-16 16:10:00|9242.4|9227.4|9240.4|9225.4|9242.9|9227.9|9239.9|9224.9|33
1631808900000|2021-09-16 16:15:00|9241.1|9226.1|9238.4|9223.4|9247.4|9232.4|9238.2|9223.2|46
1631809200000|2021-09-16 16:20:00|9238.2|9223.2|9234.7|9219.7|9239.2|9224.2|9234.7|9219.7|26
1631809500000|2021-09-16 16:25:00|9233.4|9218.4|9232.4|9217.4|9233.7|9218.7|9230.7|9215.7|56
1631809800000|2021-09-16 16:30:00|9232.2|9217.2|9228.7|9213.7|9232.7|9217.7|9228.7|9213.7|117
1631810100000|2021-09-16 16:35:00|9226.7|9211.7|9231.7|9216.7|9232.9|9217.9|9225.7|9210.7|191
1631810400000|2021-09-16 16:40:00|9231.4|9216.4|9235.4|9220.4|9244.2|9229.2|9231.4|9216.4|42
1631810700000|2021-09-16 16:45:00|9235.9|9220.9|9235.9|9220.9|9246.9|9231.9|9234.9|9219.9|38
1631811000000|2021-09-16 16:50:00|9235.4|9220.4|9232.6|9217.6|9239.9|9224.9|9229.6|9214.6|71
1631811300000|2021-09-16 16:55:00|9232.1|9217.1|9228.3|9213.3|9232.4|9217.4|9228.3|9213.3|64
1631811600000|2021-09-16 17:00:00|9228.8|9213.8|9229.6|9214.6|9233.6|9218.6|9228.8|9213.8|80
1631811900000|2021-09-16 17:05:00|9229.3|9214.3|9226.4|9211.4|9229.3|9214.3|9226.4|9211.4|94
1631812200000|2021-09-16 17:10:00|9226.6|9211.6|9227.1|9212.1|9228.7|9213.7|9226.1|9211.1|42
1631812500000|2021-09-16 17:15:00|9227.6|9212.6|9217.9|9202.9|9227.6|9212.6|9217.9|9202.9|294
1631812800000|2021-09-16 17:20:00|9218.4|9203.4|9214.4|9199.4|9218.4|9203.4|9213.6|9198.6|117
1631813100000|2021-09-16 17:25:00|9215.6|9200.6|9215.9|9200.9|9217.4|9202.4|9214.6|9199.6|53
1631813400000|2021-09-16 17:30:00|9216.2|9201.2|9214.8|9199.8|9217.1|9202.1|9214.1|9199.1|30
1631813700000|2021-09-16 17:35:00|9214.6|9199.6|9211.2|9196.2|9214.6|9199.6|9211.2|9196.2|44
1631814000000|2021-09-16 17:40:00|9211.4|9196.4|9213.4|9198.4|9214.4|9199.4|9211.4|9196.4|100
1631814300000|2021-09-16 17:45:00|9213.1|9198.1|9215.9|9200.9|9217.7|9202.7|9212.9|9197.9|82
1631814600000|2021-09-16 17:50:00|9215.4|9200.4|9221.9|9206.9|9226.4|9211.4|9214.9|9199.9|63
1631814900000|2021-09-16 17:55:00|9221.6|9206.6|9222.1|9207.1|9224.2|9209.2|9218.2|9203.2|77
1631815200000|2021-09-16 18:00:00|9221.9|9206.9|9218.4|9203.4|9223.7|9208.7|9218.1|9203.1|54
1631815500000|2021-09-16 18:05:00|9218.1|9203.1|9223.3|9208.3|9224.2|9209.2|9217.9|9202.9|171
1631815800000|2021-09-16 18:10:00|9223.7|9208.7|9221|9206|9233.7|9218.7|9217.7|9202.7|492
1631816100000|2021-09-16 18:15:00|9222|9207|9235.7|9220.7|9236.2|9221.2|9222|9207|190
1631840400000|2021-09-17 01:00:00|9223.6|9208.6|9239.1|9224.1|9242.1|9227.1|9223.6|9204.2|88
1631840700000|2021-09-17 01:05:00|9238.9|9223.9|9241.4|9226.4|9241.4|9226.4|9229.9|9214.9|34
1631841000000|2021-09-17 01:10:00|9240.9|9225.9|9246.1|9231.1|9246.1|9231.1|9234.4|9219.4|18
1631841300000|2021-09-17 01:15:00|9246.4|9231.4|9250.4|9235.4|9259.1|9244.1|9244.9|9229.9|46
1631841600000|2021-09-17 01:20:00|9252.9|9237.9|9257.8|9242.8|9258.6|9243.6|9250.4|9235.4|15
1631841900000|2021-09-17 01:25:00|9257.4|9242.4|9253.6|9238.6|9257.4|9242.4|9245.3|9230.3|10
1631842200000|2021-09-17 01:30:00|9253.3|9238.3|9248.3|9233.3|9253.8|9238.8|9243.8|9228.8|4
1631842500000|2021-09-17 01:35:00|9245.8|9230.8|9249.8|9234.8|9250.3|9235.3|9242.8|9227.8|7
1631842800000|2021-09-17 01:40:00|9247.3|9232.3|9243.3|9228.3|9247.3|9232.3|9238.3|9223.3|13
1631843100000|2021-09-17 01:45:00|9242|9227|9239.8|9224.8|9242|9227|9234.3|9219.3|17
1631843400000|2021-09-17 01:50:00|9239.6|9224.6|9238.8|9223.8|9241.3|9226.3|9225.3|9210.3|4
1631843700000|2021-09-17 01:55:00|9238.3|9223.3|9236.3|9221.3|9238.3|9223.3|9235.8|9220.8|4
1631844000000|2021-09-17 02:00:00|9236.6|9221.6|9237.3|9222.3|9239.8|9222.8|9230.8|9214.8|13
1631844300000|2021-09-17 02:05:00|9237.1|9222.1|9240.3|9225.3|9240.3|9225.3|9232.3|9217.3|12
1631844600000|2021-09-17 02:10:00|9238.5|9223.5|9241.3|9226.3|9241.8|9226.8|9236.8|9221.8|5
1631844900000|2021-09-17 02:15:00|9239.3|9224.3|9242.3|9227.3|9244.3|9229.3|9236.8|9221.8|5
1631845200000|2021-09-17 02:20:00|9239.7|9224.7|9241.8|9226.8|9242.8|9227.8|9236.8|9221.8|2
1631845500000|2021-09-17 02:25:00|9237.3|9222.3|9241.3|9226.3|9241.8|9226.8|9237.3|9222.3|1
1631845800000|2021-09-17 02:30:00|9240.8|9225.8|9230.8|9215.8|9240.8|9225.8|9230.8|9215.8|8
1631846100000|2021-09-17 02:35:00|9230.3|9215.3|9227.8|9212.8|9230.3|9215.3|9221.3|9206.3|24
1631846400000|2021-09-17 02:40:00|9228.8|9213.8|9228|9213|9228.8|9213.8|9228|9213|1
1631846700000|2021-09-17 02:45:00|9227.3|9212.3|9215|9200|9227.3|9212.3|9212|9197|63
1631847000000|2021-09-17 02:50:00|9214.5|9199.5|9208.8|9193.8|9214.8|9199.8|9208.8|9193.8|127
1631847300000|2021-09-17 02:55:00|9209.1|9194.1|9211.6|9196.6|9214.3|9199.3|9205.8|9190.8|101
1631847600000|2021-09-17 03:00:00|9211.8|9196.8|9207.5|9192.5|9211.8|9196.8|9207.3|9192.3|59
1631847900000|2021-09-17 03:05:00|9206.5|9191.5|9201|9186|9213.8|9193.8|9201|9186|121
1631848200000|2021-09-17 03:10:00|9201.8|9186.8|9206.5|9191.5|9209.3|9194.3|9201.8|9186.8|7
1631848500000|2021-09-17 03:15:00|9206.8|9191.8|9207.5|9192.5|9208.3|9193.3|9202.5|9187.5|13
1631848800000|2021-09-17 03:20:00|9207.8|9192.8|9207.8|9192.8|9208.3|9193.3|9206.8|9191.8|7
1631849100000|2021-09-17 03:25:00|9207.5|9192.5|9208|9193|9208.5|9193.5|9207.3|9192.3|2
1631849400000|2021-09-17 03:30:00|9207|9192|9206|9191|9208.3|9193.3|9205.6|9190.6|6
1631849700000|2021-09-17 03:35:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.3|9190.3|5
1631850000000|2021-09-17 03:40:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.3|9190.3|6
1631850300000|2021-09-17 03:45:00|||||||||9
1631850600000|2021-09-17 03:50:00|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9203.3|9188.3|8
1631850900000|2021-09-17 03:55:00|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9206.3|9191.3|9206.3|9191.3|9205.5|9190.5|8
1631851500000|2021-09-17 04:05:00|||||||||5
1631851800000|2021-09-17 04:10:00|9206|9191|9208|9193|9208|9193|9206|9191|6
1631852400000|2021-09-17 04:20:00|9212.8|9197.8|9217.8|9202.8|9219.8|9204.8|9212.8|9197.8|56
1631852700000|2021-09-17 04:25:00|9218.1|9203.1|9221.8|9206.8|9221.8|9206.8|9217.8|9202.8|16
1631853000000|2021-09-17 04:30:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|6
1631853300000|2021-09-17 04:35:00|9222.8|9207.8|9217.8|9202.8|9222.8|9207.8|9217.8|9202.8|4
1631853600000|2021-09-17 04:40:00|9217.3|9202.3|9214.3|9199.3|9217.3|9202.3|9214.3|9199.3|0
1631853900000|2021-09-17 04:45:00|9215.8|9200.8|9211.3|9196.3|9215.8|9200.8|9210.8|9195.8|1
1631854200000|2021-09-17 04:50:00|9211|9196|9211.8|9196.8|9211.8|9196.8|9210.8|9195.8|1
1631854500000|2021-09-17 04:55:00|9212|9197|9216.8|9201.8|9216.8|9201.8|9212|9197|1
1631854800000|2021-09-17 05:00:00|9217.3|9202.3|9219.8|9204.8|9219.8|9204.8|9217.3|9202.3|0
1631855100000|2021-09-17 05:05:00|9219.3|9204.3|9217.3|9202.3|9219.3|9204.3|9217.3|9202.3|2
1631855400000|2021-09-17 05:10:00|9219.3|9204.3|9217.8|9202.8|9220.8|9205.8|9216.8|9201.8|3
1631855700000|2021-09-17 05:15:00|9218|9203|9219.3|9204.3|9219.3|9204.3|9218|9203|1
1631856300000|2021-09-17 05:25:00|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631856600000|2021-09-17 05:30:00|9219|9204|9221.3|9206.3|9222|9207|9217.8|9202.8|12
1631856900000|2021-09-17 05:35:00|9221.5|9206.5|9221.3|9206.3|9222.8|9207.8|9221.3|9206.3|4
1631857200000|2021-09-17 05:40:00|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9220.8|9205.8|8
1631857500000|2021-09-17 05:45:00|9220.8|9205.8|9221.3|9206.3|9222.3|9207.3|9220.8|9205.8|6
1631857800000|2021-09-17 05:50:00|9220.8|9205.8|9225|9210|9225.7|9210.7|9220.8|9205.8|41
1631858100000|2021-09-17 05:55:00|9224.7|9209.7|9211.5|9196.5|9226.2|9211.2|9211.5|9196.5|29
1631858400000|2021-09-17 06:00:00|9211.8|9196.8|9213.3|9198.3|9214|9199|9211.8|9196.8|8
1631858700000|2021-09-17 06:05:00|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|11
1631859000000|2021-09-17 06:10:00|9213.3|9198.3|9210.5|9195.5|9213.5|9198.5|9209|9194|4
1631859300000|2021-09-17 06:15:00|9210.8|9195.8|9212|9197|9212|9197|9210.5|9195.5|4
1631859600000|2021-09-17 06:20:00|9213.4|9198.4|9219.5|9204.5|9219.8|9204.8|9213.4|9198.4|1
1631859900000|2021-09-17 06:25:00|9219.2|9204.2|9220|9205|9221.1|9206.1|9219|9204|4
1631860200000|2021-09-17 06:30:00|9220.2|9205.2|9223.9|9208.9|9223.9|9208.9|9219|9204|22
1631860500000|2021-09-17 06:35:00|9220.7|9205.7|9218.5|9203.5|9221.2|9206.2|9217.5|9202.5|20
1631860800000|2021-09-17 06:40:00|9218.7|9203.7|9223.8|9208.8|9228.5|9213.5|9218.7|9203.7|11
1631861100000|2021-09-17 06:45:00|9224.3|9209.3|9229.7|9214.7|9232.5|9217.5|9224.3|9209.3|6
1631861400000|2021-09-17 06:50:00|9230.2|9215.2|9223.7|9208.7|9231.2|9216.2|9223.7|9208.7|4
1631861700000|2021-09-17 06:55:00|9226.2|9211.2|9227|9212|9229.2|9214.2|9224.2|9209.2|13
1631862000000|2021-09-17 07:00:00|9226.7|9211.7|9225.2|9210.2|9227.7|9212.7|9224.2|9209.2|9
1631862300000|2021-09-17 07:05:00|9225.7|9210.7|9227.2|9212.2|9227.2|9212.2|9225.7|9210.7|3
1631862600000|2021-09-17 07:10:00|9226.7|9211.7|9230.5|9215.5|9230.5|9215.5|9226.2|9211.2|6
1631862900000|2021-09-17 07:15:00|9230.2|9215.2|9232.2|9217.2|9232.2|9217.2|9230|9215|2
1631863200000|2021-09-17 07:20:00|9231.9|9216.9|9232.7|9217.7|9232.7|9217.7|9230.9|9215.9|8
1631863800000|2021-09-17 07:30:00|9235.7|9220.7|9236.9|9221.9|9237.7|9222.7|9235.7|9220.7|3
1631864100000|2021-09-17 07:35:00|9236.7|9221.7|9236.1|9221.1|9236.7|9221.7|9233.4|9218.4|12
1631864400000|2021-09-17 07:40:00|9235.6|9220.6|9234.6|9219.6|9235.6|9220.6|9234.6|9219.6|5
1631864700000|2021-09-17 07:45:00|9234.4|9219.4|9227.1|9212.1|9234.4|9219.4|9226.9|9211.9|4
1631865000000|2021-09-17 07:50:00|9228.6|9213.6|9227.6|9212.6|9228.6|9213.6|9227.6|9212.6|3
1631865300000|2021-09-17 07:55:00|9227.2|9212.2|9224.4|9209.4|9227.2|9212.2|9224.4|9209.4|4
1631865600000|2021-09-17 08:00:00|9223.1|9208.1|9222.9|9207.9|9223.1|9208.1|9222.9|9207.9|7
1631865900000|2021-09-17 08:05:00|||||||||1
1631866200000|2021-09-17 08:10:00|9224.8|9209.8|9227.9|9212.9|9227.9|9212.9|9224.8|9209.8|3
1631866500000|2021-09-17 08:15:00|9228.4|9213.4|9226.9|9211.9|9231.4|9216.4|9225.1|9210.1|18
1631866800000|2021-09-17 08:20:00|9229|9214|9231.6|9216.6|9232.9|9217.9|9228.4|9213.4|9
1631867100000|2021-09-17 08:25:00|9231.4|9216.4|9226.9|9211.9|9231.6|9216.6|9226.4|9211.4|0
1631867400000|2021-09-17 08:30:00|9227.1|9212.1|9228.6|9213.6|9231.4|9216.4|9226.6|9211.6|18
1631867700000|2021-09-17 08:35:00|9228.4|9213.4|9235.4|9220.4|9235.9|9220.9|9228.4|9213.4|14
1631868000000|2021-09-17 08:40:00|9234.6|9219.6|9235.4|9220.4|9235.9|9220.9|9233.9|9218.9|3
1631868300000|2021-09-17 08:45:00|9235.1|9220.1|9237.1|9222.1|9237.4|9222.4|9234.1|9219.1|5
1631868600000|2021-09-17 08:50:00|9235.6|9220.6|9237.8|9222.8|9237.8|9222.8|9235.1|9220.1|4
1631868900000|2021-09-17 08:55:00|9236.8|9221.8|9232.6|9217.6|9238.3|9223.3|9231.9|9216.9|4
1631869200000|2021-09-17 09:00:00|9232.8|9217.8|9231.3|9216.3|9232.8|9217.8|9231.3|9216.3|0
1631869500000|2021-09-17 09:05:00|9231.1|9216.1|9223.1|9208.1|9231.8|9216.8|9223.1|9208.1|46
1631869800000|2021-09-17 09:10:00|9222.6|9207.6|9223.1|9208.1|9225.1|9210.1|9222.6|9207.6|17
1631870100000|2021-09-17 09:15:00|9222.1|9207.1|9230.6|9215.6|9231.3|9216.3|9219.8|9204.8|12
1631870400000|2021-09-17 09:20:00|9230.3|9215.3|9223.6|9208.6|9230.3|9215.3|9223.6|9208.6|1
1631870700000|2021-09-17 09:25:00|9223.8|9208.8|9226.1|9211.1|9226.1|9211.1|9223.8|9208.8|21
1631871000000|2021-09-17 09:30:00|9225.6|9210.6|9223.1|9208.1|9226.6|9211.6|9222.6|9207.6|9
1631871300000|2021-09-17 09:35:00|9222.6|9207.6|9220.6|9205.6|9222.6|9207.6|9220.6|9205.6|6
1631871600000|2021-09-17 09:40:00|9220.3|9205.3|9219.6|9204.6|9222.6|9207.6|9219.1|9204.1|12
1631871900000|2021-09-17 09:45:00|9219.8|9204.8|9221.1|9206.1|9222.1|9207.1|9219.8|9204.8|6
1631872200000|2021-09-17 09:50:00|9221.9|9206.9|9220.3|9205.3|9225.6|9210.6|9220.1|9205.1|8
1631872500000|2021-09-17 09:55:00|9219.8|9204.8|9222.3|9207.3|9223|9208|9219.8|9204.8|6
1631872800000|2021-09-17 10:00:00|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.3|9205.3|3
1631873100000|2021-09-17 10:05:00|9219.8|9204.8|9220.8|9205.8|9221.3|9206.3|9219.5|9204.5|2
1631873400000|2021-09-17 10:10:00|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|6
1631873700000|2021-09-17 10:15:00|9222.6|9207.6|9221.1|9206.1|9222.6|9207.6|9221.1|9206.1|3
1631874000000|2021-09-17 10:20:00|9221.3|9206.3|9222.1|9207.1|9222.1|9207.1|9220.8|9205.8|3
1631874300000|2021-09-17 10:25:00|9222.9|9207.9|9221.3|9206.3|9224.6|9209.6|9219.6|9204.6|49
1631874600000|2021-09-17 10:30:00|9222.1|9207.1|9222.8|9207.8|9224.6|9209.6|9220.3|9205.3|16
1631874900000|2021-09-17 10:35:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875200000|2021-09-17 10:40:00|9222.3|9207.3|9221.8|9206.8|9222.5|9207.5|9221.8|9206.8|2
1631875500000|2021-09-17 10:45:00|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9220.5|9205.5|4
1631875800000|2021-09-17 10:50:00|9223.5|9208.5|9228.3|9213.3|9230.3|9215.3|9223.5|9208.5|12
1631876100000|2021-09-17 10:55:00|9226.8|9211.8|9227.8|9212.8|9228.3|9213.3|9226.8|9211.8|3
1631876400000|2021-09-17 11:00:00|9228.3|9213.3|9231.8|9216.8|9232.8|9217.8|9228.3|9213.3|3
1631876700000|2021-09-17 11:05:00|9232.3|9217.3|9233.8|9218.8|9234.3|9219.3|9232.3|9217.3|1
1631877000000|2021-09-17 11:10:00|9234.1|9219.1|9236.6|9221.6|9236.8|9221.8|9233.8|9218.8|7
1631877300000|2021-09-17 11:15:00|9237.8|9222.8|9238.3|9223.3|9239.8|9224.8|9237.8|9222.8|5
1631877600000|2021-09-17 11:20:00|9238.1|9223.1|9236.8|9221.8|9238.6|9223.6|9235.8|9220.8|5
1631877900000|2021-09-17 11:25:00|9236.3|9221.3|9233.8|9218.8|9236.3|9221.3|9233.8|9218.8|1
1631878200000|2021-09-17 11:30:00|9234.8|9219.8|9234|9219|9234.8|9219.8|9233.8|9218.8|2
1631878500000|2021-09-17 11:35:00|9238|9223|9237|9222|9239|9224|9237|9222|4
1631878800000|2021-09-17 11:40:00|9236.3|9221.3|9234|9219|9236.3|9221.3|9233.8|9218.8|5
1631879100000|2021-09-17 11:45:00|9234.5|9219.5|9236|9221|9236|9221|9234.5|9219.5|1
1631879400000|2021-09-17 11:50:00|9234.8|9219.8|9227|9212|9236|9221|9227|9212|18
1631879700000|2021-09-17 11:55:00|9227.8|9212.8|9233.5|9218.5|9236|9221|9227.8|9212.8|25
1631880000000|2021-09-17 12:00:00|9231.5|9216.5|9220.5|9205.5|9231.5|9216.5|9220|9205|65
1631880300000|2021-09-17 12:05:00|9221.5|9206.5|9220|9205|9226.3|9211.3|9220|9205|26
1631880600000|2021-09-17 12:10:00|9221|9206|9220.8|9205.8|9222.5|9207.5|9220|9205|59
1631880900000|2021-09-17 12:15:00|9221.3|9206.3|9225.5|9210.5|9229|9214|9220.3|9205.3|34
1631881200000|2021-09-17 12:20:00|9226.5|9211.5|9222.8|9207.8|9229.8|9214.8|9222.3|9207.3|35
1631881500000|2021-09-17 12:25:00|9222.5|9207.5|9222.5|9207.5|9229.3|9214.3|9222|9207|31
1631881800000|2021-09-17 12:30:00|9222.3|9207.3|9228|9213|9228.8|9213.8|9220|9205|48
1631882100000|2021-09-17 12:35:00|9227.5|9212.5|9220.3|9205.3|9229|9214|9220.3|9205.3|49
1631882400000|2021-09-17 12:40:00|9219.8|9204.8|9217.8|9202.8|9221.8|9206.8|9217.8|9202.8|60
1631882700000|2021-09-17 12:45:00|9218|9203|9217.8|9202.8|9221|9206|9217.5|9202.5|39
1631883000000|2021-09-17 12:50:00|9218.8|9203.8|9211.8|9196.8|9220.3|9205.3|9211.8|9196.8|46
1631883300000|2021-09-17 12:55:00|9211.5|9196.5|9215|9200|9215.3|9200.3|9211.3|9196.3|26
1631883600000|2021-09-17 13:00:00|9214.8|9199.8|9216.8|9201.8|9219.8|9204.8|9211.8|9196.8|33
1631883900000|2021-09-17 13:05:00|9216.3|9201.3|9219.8|9204.8|9222.3|9207.3|9215.8|9200.8|14
1631884200000|2021-09-17 13:10:00|9221.2|9206.2|9219|9204|9224.3|9209.3|9216.8|9201.8|45
1631884500000|2021-09-17 13:15:00|9219.7|9204.7|9224.5|9209.5|9225.7|9210.7|9218.7|9203.7|33
1631884800000|2021-09-17 13:20:00|9224.2|9209.2|9209.7|9194.7|9224.7|9209.7|9207.2|9192.2|100
1631885100000|2021-09-17 13:25:00|9209.5|9194.5|9203.2|9188.2|9209.5|9194.5|9202.7|9187.7|145
1631885400000|2021-09-17 13:30:00|9203|9188|9202.5|9187.5|9207.3|9192.3|9200.7|9185.7|230
1631885700000|2021-09-17 13:35:00|9203.5|9188.5|9204.5|9189.5|9211|9196|9201.5|9186.5|62
1631886000000|2021-09-17 13:40:00|9205.3|9190.3|9199|9184|9206|9191|9198.2|9183.2|215
1631886300000|2021-09-17 13:45:00|9198.5|9183.5|9197.7|9182.7|9201.7|9186.7|9197.2|9182.2|295
1631886600000|2021-09-17 13:50:00|9197.4|9182.4|9194.4|9179.4|9197.7|9182.7|9193.9|9178.9|152
1631886900000|2021-09-17 13:55:00|9194.9|9179.9|9195.4|9180.4|9197.2|9182.2|9192.6|9177.6|288
1631887200000|2021-09-17 14:00:00|9195.2|9180.2|9196.4|9181.4|9199.7|9184.7|9192.9|9177.9|136
1631887500000|2021-09-17 14:05:00|9195.9|9180.9|9200.4|9185.4|9204.2|9189.2|9194.9|9179.9|125
1631887800000|2021-09-17 14:10:00|9199.9|9184.9|9199.7|9184.7|9202.4|9187.4|9195.9|9180.9|119
1631888100000|2021-09-17 14:15:00|9199.4|9184.4|9197.2|9182.2|9199.4|9184.4|9193.2|9178.2|182
1631888400000|2021-09-17 14:20:00|9197.4|9182.4|9200.7|9185.7|9204.7|9189.7|9197.4|9182.4|167
1631888700000|2021-09-17 14:25:00|9200.4|9185.4|9199.5|9184.5|9203.2|9188.2|9195.4|9180.4|115
1631889000000|2021-09-17 14:30:00|9200.2|9185.2|9212.4|9197.4|9214.4|9199.4|9200.2|9185.2|188
1631889300000|2021-09-17 14:35:00|9213.9|9198.9|9203.4|9188.4|9213.9|9198.9|9202.4|9187.4|159
1631889600000|2021-09-17 14:40:00|9203.1|9188.1|9205.2|9190.2|9207.4|9192.4|9195.6|9180.6|178
1631889900000|2021-09-17 14:45:00|9205.4|9190.4|9202.9|9187.9|9205.4|9190.4|9196.1|9181.1|90
1631890200000|2021-09-17 14:50:00|9202.6|9187.6|9204.4|9189.4|9205.4|9190.4|9201.4|9186.4|188
1631890500000|2021-09-17 14:55:00|9205.2|9190.2|9202.9|9187.9|9207.6|9192.6|9196.4|9181.4|262
1631890800000|2021-09-17 15:00:00|9203.4|9188.4|9197.6|9182.6|9203.9|9188.9|9195.9|9180.9|154
1631891100000|2021-09-17 15:05:00|9199.4|9184.4|9192.9|9177.9|9200.4|9185.4|9192.4|9177.4|129
1631891400000|2021-09-17 15:10:00|9192.6|9177.6|9197.9|9182.9|9199.9|9184.9|9190.4|9175.4|200
1631891700000|2021-09-17 15:15:00|9198.4|9183.4|9197.4|9182.4|9201.9|9186.9|9191.9|9176.9|88
1631892000000|2021-09-17 15:20:00|9197.9|9182.9|9201.9|9186.9|9204.4|9189.4|9197.4|9182.4|160
1631892300000|2021-09-17 15:25:00|9201.7|9186.7|9196.4|9181.4|9201.7|9186.7|9195.4|9180.4|152
1631892600000|2021-09-17 15:30:00|9196.1|9181.1|9201.9|9186.9|9202.4|9187.4|9195.1|9180.1|88
1631892900000|2021-09-17 15:35:00|9201.7|9186.7|9205.4|9190.4|9207.9|9192.9|9199.9|9184.9|52
1631893200000|2021-09-17 15:40:00|9205.7|9190.7|9208.9|9193.9|9209.4|9194.4|9203.6|9188.6|56
1631893500000|2021-09-17 15:45:00|9207.9|9192.9|9210.2|9195.2|9212.2|9197.2|9203.7|9188.7|85
1631893800000|2021-09-17 15:50:00|9209.7|9194.7|9212.4|9197.4|9217.4|9202.4|9208.9|9193.9|75
1631894100000|2021-09-17 15:55:00|9212.2|9197.2|9218.4|9203.4|9218.9|9203.9|9212.2|9197.2|69
1631894400000|2021-09-17 16:00:00|9218.7|9203.7|9216.4|9201.4|9223.9|9208.9|9213.9|9198.9|141
1631894700000|2021-09-17 16:05:00|9216.1|9201.1|9214.9|9199.9|9219.1|9204.1|9214.9|9199.9|154
1631895000000|2021-09-17 16:10:00|9215.2|9200.2|9205.7|9190.7|9216.4|9201.4|9204.2|9189.2|68
1631895300000|2021-09-17 16:15:00|9207.1|9192.1|9201.9|9186.9|9208.2|9193.2|9197.9|9182.9|77
1631895600000|2021-09-17 16:20:00|9200.9|9185.9|9202.4|9187.4|9206.4|9191.4|9198.9|9183.9|159
1631895900000|2021-09-17 16:25:00|9202.2|9187.2|9200.5|9185.5|9203.7|9188.7|9199|9184|116
1631896200000|2021-09-17 16:30:00|9200.2|9185.2|9205.7|9190.7|9206.2|9191.2|9200.2|9185.2|41
1631896500000|2021-09-17 16:35:00|9206.2|9191.2|9210.2|9195.2|9214.2|9199.2|9206.2|9191.2|31
1631896800000|2021-09-17 16:40:00|9211.2|9196.2|9209.4|9194.4|9214.2|9199.2|9205.7|9190.7|46
1631897100000|2021-09-17 16:45:00|9209.9|9194.9|9210.7|9195.7|9212|9197|9206.5|9191.5|103
1631897400000|2021-09-17 16:50:00|9210|9195|9211.5|9196.5|9214.7|9199.7|9210|9195|93
1631897700000|2021-09-17 16:55:00|9211.7|9196.7|9208|9193|9214|9199|9206.7|9191.7|186
1631898000000|2021-09-17 17:00:00|9208.5|9193.5|9208.5|9193.5|9209.5|9194.5|9206.5|9191.5|57
1631898300000|2021-09-17 17:05:00|9208.7|9193.7|9207|9192|9212|9197|9205|9190|130
1631898600000|2021-09-17 17:10:00|9206.5|9191.5|9206.3|9191.3|9210.3|9195.3|9205|9190|57
1631898900000|2021-09-17 17:15:00|9206.5|9191.5|9206.3|9191.3|9210|9195|9201.8|9186.8|79
1631899200000|2021-09-17 17:20:00|9206.8|9191.8|9210|9195|9210.5|9195.5|9205.5|9190.5|58
1631899500000|2021-09-17 17:25:00|9210.3|9195.3|9218|9203|9218|9203|9207.8|9192.8|51
1631899800000|2021-09-17 17:30:00|9218.5|9203.5|9221.5|9206.5|9222|9207|9217.7|9202.7|42
1631900100000|2021-09-17 17:35:00|9222|9207|9220.5|9205.5|9223|9208|9220.5|9205.5|26
1631900400000|2021-09-17 17:40:00|9221|9206|9216|9201|9222.5|9207.5|9213.5|9198.5|114
1631900700000|2021-09-17 17:45:00|9215.8|9200.8|9208.2|9193.2|9218.5|9203.5|9208.2|9193.2|32
1631901000000|2021-09-17 17:50:00|9206.5|9191.5|9210.2|9195.2|9213|9198|9205.2|9190.2|35
1631901300000|2021-09-17 17:55:00|9210.8|9195.8|9215.3|9200.3|9218|9203|9209.3|9194.3|28
1631901600000|2021-09-17 18:00:00|9215|9200|9204.2|9189.2|9219.8|9204.8|9204.2|9189.2|63
1631901900000|2021-09-17 18:05:00|9206.7|9191.7|9207.4|9192.4|9209.5|9194.5|9203.1|9188.1|228
1631902200000|2021-09-17 18:10:00|9206.9|9191.9|9209.5|9194.5|9212.3|9197.3|9200.5|9185.5|515
1631902500000|2021-09-17 18:15:00|9210.3|9195.3|9214.1|9199.1|9215.1|9200.1|9205.1|9190.1|71
1631902800000|2021-09-17 18:20:00|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1632099600000|2021-09-20 01:00:00|9204.2|9189.2|9204.5|9189.5|9208.2|9193.2|9199.2|9184.2|34
1632099900000|2021-09-20 01:05:00|9205|9190|9207.7|9192.7|9211.7|9196.7|9205|9190|19
1632100200000|2021-09-20 01:10:00|9208|9193|9208.5|9193.5|9211|9196|9206|9191|5
1632100500000|2021-09-20 01:15:00|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1632100800000|2021-09-20 01:20:00|9207.5|9192.5|9206|9191|9207.5|9192.5|9206|9191|2
1632101100000|2021-09-20 01:25:00|9205.5|9190.5|9201|9186|9205.5|9190.5|9201|9186|7
1632101400000|2021-09-20 01:30:00|9200.5|9185.5|9200.2|9185.2|9200.5|9185.5|9200.2|9185.2|0
1632101700000|2021-09-20 01:35:00|9200|9185|9197.2|9182.2|9200|9185|9197.2|9182.2|0
1632102000000|2021-09-20 01:40:00|9196.9|9181.9|9197.4|9182.4|9197.4|9182.4|9195.4|9180.4|23
1632102300000|2021-09-20 01:45:00|9197.9|9182.9|9195.4|9180.4|9197.9|9182.9|9195.4|9180.4|1
1632102600000|2021-09-20 01:50:00|9195.2|9180.2|9188.4|9173.4|9195.2|9180.2|9188.4|9173.4|28
1632102900000|2021-09-20 01:55:00|9187.9|9172.9|9187.2|9172.2|9187.9|9172.9|9186.9|9171.9|27
1632103200000|2021-09-20 02:00:00|9189.9|9174.9|9183.4|9168.4|9191.2|9176.2|9182.9|9167.9|16
1632103500000|2021-09-20 02:05:00|9184.9|9169.9|9185.7|9170.7|9188.7|9173.7|9184.9|9169.9|6
1632103800000|2021-09-20 02:10:00|9185.9|9170.9|9183.9|9168.9|9185.9|9170.9|9183.9|9168.9|25
1632104100000|2021-09-20 02:15:00|9184.2|9169.2|9183.4|9168.4|9187.7|9172.7|9182.4|9167.4|22
1632104400000|2021-09-20 02:20:00|9182.7|9167.7|9182.2|9167.2|9183.2|9168.2|9182|9167|15
1632104700000|2021-09-20 02:25:00|9182|9167|9181.7|9166.7|9182.7|9167.7|9181.4|9166.4|15
1632105000000|2021-09-20 02:30:00|9181.9|9166.9|9182.2|9167.2|9182.2|9167.2|9181.9|9166.9|6
1632105300000|2021-09-20 02:35:00|9182.4|9167.4|9181.9|9166.9|9182.4|9167.4|9181.9|9166.9|6
1632105600000|2021-09-20 02:40:00|9182.2|9167.2|9181.7|9166.7|9182.2|9167.2|9181.7|9166.7|5
1632105900000|2021-09-20 02:45:00|9181.9|9166.9|9182.2|9167.2|9182.2|9167.2|9181.4|9166.4|11
1632106200000|2021-09-20 02:50:00|9182.4|9167.4|9181.9|9166.9|9182.7|9167.7|9181.4|9166.4|18
1632106500000|2021-09-20 02:55:00|9182.4|9167.4|9179.9|9164.9|9182.4|9167.4|9179.9|9164.9|31
1632106800000|2021-09-20 03:00:00|9179.7|9164.7|9178.2|9163.2|9179.9|9164.9|9177.9|9162.9|23
1632107100000|2021-09-20 03:05:00|9178.4|9163.4|9178.4|9163.4|9178.7|9163.7|9178.2|9163.2|8
1632107400000|2021-09-20 03:10:00|9178.9|9163.9|9180.2|9165.2|9180.2|9165.2|9178.9|9163.9|7
1632107700000|2021-09-20 03:15:00|9180.9|9165.9|9187.4|9172.4|9189.9|9174.9|9180.9|9165.9|10
1632108000000|2021-09-20 03:20:00|9187.2|9172.2|9186.4|9171.4|9187.2|9172.2|9181.7|9166.7|3
1632108300000|2021-09-20 03:25:00|9186.2|9171.2|9185.7|9170.7|9186.2|9171.2|9182.4|9167.4|12
1632108600000|2021-09-20 03:30:00|9185.4|9170.4|9185.9|9170.9|9187.4|9172.4|9185.4|9170.4|1
1632109200000|2021-09-20 03:40:00|9185.4|9170.4|9185.7|9170.7|9185.7|9170.7|9185.4|9170.4|11
1632109500000|2021-09-20 03:45:00|9185.9|9170.9|9186.2|9171.2|9186.2|9171.2|9185.9|9170.9|0
1632109800000|2021-09-20 03:50:00|9185.9|9170.9|9185.9|9170.9|9186.4|9171.4|9185.4|9170.4|5
1632110100000|2021-09-20 03:55:00|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|2
1632110400000|2021-09-20 04:00:00|9184.4|9169.4|9183.1|9168.1|9185.1|9170.1|9180.4|9165.4|9
1632110700000|2021-09-20 04:05:00|9183.6|9168.6|9183.6|9168.6|9183.9|9168.9|9183.6|9168.6|0
1632111000000|2021-09-20 04:10:00|9184.1|9169.1|9183.9|9168.9|9184.1|9169.1|9181.9|9166.9|4
1632111600000|2021-09-20 04:20:00|9184.1|9169.1|9182.6|9167.6|9184.1|9169.1|9182.6|9167.6|4
1632111900000|2021-09-20 04:25:00|9181.9|9166.9|9179.4|9164.4|9182.1|9167.1|9179.4|9164.4|3
1632112200000|2021-09-20 04:30:00|9178.9|9163.9|9176.9|9161.9|9178.9|9163.9|9176.9|9161.9|19
1632112500000|2021-09-20 04:35:00|9177.9|9162.9|9177.9|9162.9|9178.4|9163.4|9177.9|9162.9|12
1632112800000|2021-09-20 04:40:00|9177.6|9162.6|9177.4|9162.4|9177.6|9162.6|9177.4|9162.4|2
1632113100000|2021-09-20 04:45:00|9177.9|9162.9|9136.6|9121.6|9177.9|9162.9|9134.6|9119.6|157
1632113400000|2021-09-20 04:50:00|9136.3|9121.3|9136.6|9121.6|9138.3|9123.3|9133.1|9118.1|46
1632113700000|2021-09-20 04:55:00|9136.8|9121.8|9136.6|9121.6|9141.1|9126.1|9134.1|9119.1|39
1632114000000|2021-09-20 05:00:00|9135.6|9120.6|9138.6|9123.6|9138.6|9123.6|9134.1|9119.1|55
1632114300000|2021-09-20 05:05:00|9136.6|9121.6|9138.1|9123.1|9140.1|9125.1|9135.6|9120.6|19
1632114600000|2021-09-20 05:10:00|9138.3|9123.3|9133.1|9118.1|9138.3|9123.3|9133.1|9118.1|26
1632114900000|2021-09-20 05:15:00|9135.3|9120.3|9133.9|9118.9|9136.6|9121.6|9133.9|9118.9|19
1632115200000|2021-09-20 05:20:00|9135.6|9120.6|9129.3|9114.3|9135.6|9120.6|9125.8|9110.8|61
1632115500000|2021-09-20 05:25:00|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9128.1|9113.1|135
1632115800000|2021-09-20 05:30:00|9128.6|9113.6|9123.3|9108.3|9129.1|9114.1|9123.3|9108.3|78
1632116100000|2021-09-20 05:35:00|9122.8|9107.8|9123.1|9108.1|9123.6|9108.6|9122|9107|40
1632116400000|2021-09-20 05:40:00|9126.1|9111.1|9123.6|9108.6|9126.3|9111.3|9122.8|9107.8|141
1632116700000|2021-09-20 05:45:00|9123.8|9108.8|9115.1|9100.1|9123.8|9108.8|9115.1|9100.1|10
1632117000000|2021-09-20 05:50:00|9116.1|9101.1|9122.1|9107.1|9123.1|9108.1|9116.1|9101.1|35
1632117300000|2021-09-20 05:55:00|9121.8|9106.8|9133.1|9118.1|9133.1|9118.1|9121.8|9106.8|8
1632117600000|2021-09-20 06:00:00|9132.3|9117.3|9133.6|9118.6|9133.6|9118.6|9129.6|9114.6|4
1632117900000|2021-09-20 06:05:00|9135.1|9120.1|9133.8|9118.8|9135.6|9120.6|9132.8|9117.8|6
1632118200000|2021-09-20 06:10:00|9135.8|9120.8|9136.1|9121.1|9136.6|9121.6|9135.8|9120.8|13
1632118500000|2021-09-20 06:15:00|9134.1|9119.1|9130.6|9115.6|9134.1|9119.1|9129.1|9114.1|10
1632118800000|2021-09-20 06:20:00|9132.8|9117.8|9132.8|9117.8|9134.1|9119.1|9130.8|9115.8|5
1632119100000|2021-09-20 06:25:00|9132.6|9117.6|9132.6|9117.6|9135.6|9120.6|9132.3|9117.3|9
1632119400000|2021-09-20 06:30:00|9133.1|9118.1|9131.1|9116.1|9133.6|9118.6|9131.1|9116.1|3
1632119700000|2021-09-20 06:35:00|9131.6|9116.6|9126.3|9111.3|9131.8|9116.8|9126.3|9111.3|13
1632120000000|2021-09-20 06:40:00|9126.1|9111.1|9123.8|9108.8|9129.1|9114.1|9123.1|9108.1|61
1632120300000|2021-09-20 06:45:00|9123.6|9108.6|9119.6|9104.6|9123.6|9108.6|9115.3|9100.3|38
1632120600000|2021-09-20 06:50:00|9119.3|9104.3|9121.1|9106.1|9121.3|9106.3|9115.1|9100.1|28
1632120900000|2021-09-20 06:55:00|9120.6|9105.6|9116.6|9101.6|9120.6|9105.6|9116.6|9101.6|16
1632121200000|2021-09-20 07:00:00|9116.3|9101.3|9120.1|9105.1|9121.1|9106.1|9116.1|9101.1|7
1632121500000|2021-09-20 07:05:00|9119.8|9104.8|9126.3|9111.3|9133.3|9118.3|9119.8|9104.8|24
1632121800000|2021-09-20 07:10:00|9126|9111|9125.5|9110.5|9126|9111|9124|9109|1
1632122100000|2021-09-20 07:15:00|9125.3|9110.3|9125|9110|9130.3|9115.3|9124.5|9109.5|6
1632122400000|2021-09-20 07:20:00|9124.5|9109.5|9126.3|9111.3|9127|9112|9123.3|9108.3|3
1632122700000|2021-09-20 07:25:00|9126.5|9111.5|9127|9112|9129.4|9114|9118.5|9103.5|89
1632123000000|2021-09-20 07:30:00|9126.5|9111.5|9112|9097|9127.5|9112.5|9111.8|9096.8|144
1632123300000|2021-09-20 07:35:00|9111.5|9096.5|9113|9098|9113|9098|9103.5|9088.5|25
1632123600000|2021-09-20 07:40:00|9110.8|9095.8|9107|9092|9110.8|9095.8|9107|9092|10
1632123900000|2021-09-20 07:45:00|9108|9093|9110.5|9095.5|9113|9098|9106.5|9091.5|20
1632124200000|2021-09-20 07:50:00|9110|9095|9108.8|9093.8|9110|9095|9107.3|9092.3|41
1632124500000|2021-09-20 07:55:00|9109|9094|9104.3|9089.3|9109|9094|9104.3|9089.3|19
1632124800000|2021-09-20 08:00:00|9103.8|9088.8|9103.5|9088.5|9104|9089|9102.8|9087.8|69
1632125100000|2021-09-20 08:05:00|9103.8|9088.8|9104.3|9089.3|9104.8|9089.8|9103|9088|11
1632125400000|2021-09-20 08:10:00|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104|9089|8
1632125700000|2021-09-20 08:15:00|9105.3|9090.3|9095.8|9080.8|9105.3|9090.3|9095.5|9080.5|55
1632126000000|2021-09-20 08:20:00|9095.5|9080.5|9106.3|9091.3|9111.5|9093.3|9094|9079|77
1632126300000|2021-09-20 08:25:00|9106|9091|9115.3|9100.3|9116.3|9101.3|9103.8|9088.8|12
1632126600000|2021-09-20 08:30:00|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|9107.3|9092.3|11
1632126900000|2021-09-20 08:35:00|9115|9100|9113|9098|9117|9102|9112.5|9097.5|10
1632127200000|2021-09-20 08:40:00|9114|9099|9113.3|9098.3|9114.3|9099.3|9110|9095|4
1632127500000|2021-09-20 08:45:00|9110.5|9095.5|9103.3|9088.3|9113.5|9098.5|9102.7|9087.7|66
1632127800000|2021-09-20 08:50:00|9103|9088|9100|9085|9103.8|9088.8|9100|9085|7
1632128100000|2021-09-20 08:55:00|9100.3|9085.3|9096.5|9081.5|9100.5|9085.5|9096.5|9081.5|27
1632128400000|2021-09-20 09:00:00|9096.3|9081.3|9096|9081|9099.3|9084.3|9094.3|9079.3|132
1632128700000|2021-09-20 09:05:00|9095.5|9080.5|9092.5|9077.5|9095.5|9080.5|9092.2|9077.2|57
1632129000000|2021-09-20 09:10:00|9093|9078|9092.5|9077.5|9093.2|9078.2|9092.5|9077.5|45
1632129300000|2021-09-20 09:15:00|9092.2|9077.2|9091.5|9076.5|9093.5|9078.5|9089.7|9074.7|79
1632129600000|2021-09-20 09:20:00|9091.2|9076.2|9087.7|9072.7|9091.2|9076.2|9087|9072|51
1632129900000|2021-09-20 09:25:00|9087|9072|9088.5|9073.5|9089.5|9074.5|9087|9072|35
1632130200000|2021-09-20 09:30:00|9088.7|9073.7|9087.5|9072.5|9089|9074|9087.2|9072.2|26
1632130500000|2021-09-20 09:35:00|9087|9072|9086.7|9071.7|9087.7|9072.7|9086.2|9071.2|43
1632130800000|2021-09-20 09:40:00|9086.5|9071.5|9087.7|9072.7|9089.5|9074.5|9086.2|9071.2|53
1632131100000|2021-09-20 09:45:00|9088.5|9073.5|9086|9071|9088.5|9073.5|9086|9071|43
1632131400000|2021-09-20 09:50:00|9082.5|9067.5|9082|9067|9083.7|9068.7|9081.5|9066.5|109
1632131700000|2021-09-20 09:55:00|9081.7|9066.7|9052.4|9037.4|9081.7|9066.7|9051.2|9036.2|356
1632132000000|2021-09-20 10:00:00|9051.9|9036.9|9055.2|9040.2|9058.5|9043.5|9051.9|9036.9|40
1632132300000|2021-09-20 10:05:00|9055.4|9040.4|9054.5|9039.5|9062.2|9047.2|9053|9038|56
1632132600000|2021-09-20 10:10:00|9054.7|9039.7|9048.4|9033.4|9055.2|9040.2|9047.4|9032.4|55
1632132900000|2021-09-20 10:15:00|9047|9032|9049.2|9034.2|9051.7|9036.7|9047|9032|28
1632133200000|2021-09-20 10:20:00|9048.5|9033.5|9050.7|9035.7|9054.2|9039.2|9048.5|9033.5|20
1632133500000|2021-09-20 10:25:00|9052.7|9037.7|9052.2|9037.2|9055.2|9040.2|9052.2|9037.2|10
1632133800000|2021-09-20 10:30:00|9049.5|9034.5|9047|9032|9050.5|9035.5|9046|9031|77
1632134100000|2021-09-20 10:35:00|9041.7|9026.7|9041.2|9026.2|9046.7|9031.7|9041.2|9026.2|111
1632134400000|2021-09-20 10:40:00|9041.5|9026.5|9036.2|9021.2|9041.7|9026.7|9036.2|9021.2|71
1632134700000|2021-09-20 10:45:00|9035.7|9020.7|9022|9007|9035.7|9020.7|9021.5|9006.5|194
1632135000000|2021-09-20 10:50:00|9022.5|9007.5|9016.4|9001.4|9023.2|9008.2|9015.4|9000.4|92
1632135300000|2021-09-20 10:55:00|9017.4|9002.4|9023.9|9008.9|9025.4|9010.4|9016.4|9001.4|25
1632135600000|2021-09-20 11:00:00|9024.4|9009.4|9027.4|9012.4|9032.4|9017.4|9024.4|9009.4|50
1632135900000|2021-09-20 11:05:00|9029|9014|9036.9|9021.9|9036.9|9021.9|9029|9014|53
1632136200000|2021-09-20 11:10:00|9036.7|9021.7|9032.5|9017.5|9036.7|9021.7|9031.7|9016.7|26
1632136500000|2021-09-20 11:15:00|9033.5|9018.5|9031.7|9016.7|9040.2|9025.2|9031.5|9016.5|69
1632136800000|2021-09-20 11:20:00|9032|9017|9034.5|9019.5|9036.5|9021.5|9031.5|9016.5|25
1632137100000|2021-09-20 11:25:00|9035|9020|9034.2|9019.2|9038|9023|9031.5|9016.5|44
1632137400000|2021-09-20 11:30:00|9034.7|9019.7|9031.7|9016.7|9038.5|9023.5|9031|9016|23
1632137700000|2021-09-20 11:35:00|9031|9016|9033.7|9018.7|9037|9022|9028.5|9013.5|67
1632138000000|2021-09-20 11:40:00|9031.7|9016.7|9034|9019|9034|9019|9030.7|9015.7|18
1632138300000|2021-09-20 11:45:00|9033.5|9018.5|9031.2|9016.2|9033.5|9018.5|9030.5|9015.5|17
1632138600000|2021-09-20 11:50:00|9030.7|9015.7|9022.5|9007.5|9031|9016|9022.5|9007.5|54
1632138900000|2021-09-20 11:55:00|9021.7|9006.7|9015.2|9000.2|9024.5|9009.5|9014.2|8999.2|46
1632139200000|2021-09-20 12:00:00|9015.5|9000.5|8986|8971|9015.5|9000.5|8985.5|8970.5|390
1632139500000|2021-09-20 12:05:00|8985.7|8970.7|8955.2|8940.2|8989.5|8974.5|8954.4|8939.4|656
1632139800000|2021-09-20 12:10:00|8955.4|8940.4|8964.4|8949.4|8975.9|8960.9|8952.9|8937.9|236
1632140100000|2021-09-20 12:15:00|8963.9|8948.9|8942.4|8927.4|8963.9|8948.9|8941.4|8926.4|547
1632140400000|2021-09-20 12:20:00|8941.4|8926.4|8931.4|8916.4|8942.9|8927.9|8930.9|8915.9|187
1632140700000|2021-09-20 12:25:00|8932.4|8917.4|8937.2|8922.2|8940.7|8925.7|8927.4|8912.4|291
1632141000000|2021-09-20 12:30:00|8938.4|8923.4|8947.4|8932.4|8960.2|8945.2|8932.9|8917.9|136
1632141300000|2021-09-20 12:35:00|8946.4|8931.4|8968.9|8953.9|8978.4|8963.4|8946.4|8931.4|269
1632141600000|2021-09-20 12:40:00|8969.4|8954.4|8957.4|8942.4|8971.4|8956.4|8946.2|8931.2|112
1632141900000|2021-09-20 12:45:00|8957.2|8942.2|8971.9|8956.9|8973.9|8958.9|8951.7|8936.7|157
1632142200000|2021-09-20 12:50:00|8971.4|8956.4|8966.7|8951.7|8976.4|8961.4|8959.6|8944.6|148
1632142500000|2021-09-20 12:55:00|8966.2|8951.2|8969.7|8954.7|8971.2|8956.2|8959.4|8944.4|95
1632142800000|2021-09-20 13:00:00|8970.7|8955.7|8983.9|8968.9|8984.2|8969.2|8966.4|8951.4|73
1632143100000|2021-09-20 13:05:00|8983.6|8968.6|8988.4|8973.4|8999.4|8984.4|8980.2|8965.2|209
1632143400000|2021-09-20 13:10:00|8988.9|8973.9|8977.4|8962.4|8994.9|8979.9|8974.4|8959.4|81
1632143700000|2021-09-20 13:15:00|8976.9|8961.9|8976.4|8961.4|8981.4|8966.4|8973.4|8958.4|115
1632144000000|2021-09-20 13:20:00|8976.7|8961.7|8975.4|8960.4|8978.4|8963.4|8969.9|8954.9|89
1632144300000|2021-09-20 13:25:00|8975.9|8960.9|8976.4|8961.4|8976.4|8961.4|8967.9|8952.9|85
1632144600000|2021-09-20 13:30:00|8975.1|8960.1|8975.6|8960.6|8992.9|8977.9|8961.6|8946.6|240
1632144900000|2021-09-20 13:35:00|8974.4|8959.4|8959.4|8944.4|8980.4|8965.4|8945.1|8930.1|456
1632145200000|2021-09-20 13:40:00|8959.1|8944.1|8982.4|8967.4|8989.6|8974.6|8959.1|8944.1|165
1632145500000|2021-09-20 13:45:00|8982.1|8967.1|8962.1|8947.1|8989.1|8974.1|8961.6|8946.6|205
1632145800000|2021-09-20 13:50:00|8962.4|8947.4|8952.6|8937.6|8963.9|8948.9|8948.4|8933.4|154
1632146100000|2021-09-20 13:55:00|8951.9|8936.9|8959.6|8944.6|8962.4|8947.4|8948.9|8933.9|189
1632146400000|2021-09-20 14:00:00|8959.4|8944.4|8954.6|8939.6|8959.4|8944.4|8952.6|8937.6|226
1632146700000|2021-09-20 14:05:00|8954.1|8939.1|8950.1|8935.1|8956.3|8941.3|8949.1|8934.1|195
1632147000000|2021-09-20 14:10:00|8950.4|8935.4|8952.6|8937.6|8955.9|8940.9|8947.3|8932.3|168
1632147300000|2021-09-20 14:15:00|8952.1|8937.1|8966.9|8951.9|8966.9|8951.9|8949.4|8934.4|280
1632147600000|2021-09-20 14:20:00|8966.6|8951.6|8978.4|8963.4|8995.7|8980.7|8966.6|8951.6|596
1632147900000|2021-09-20 14:25:00|8977.9|8962.9|8983.6|8968.6|8996.9|8981.9|8974.4|8959.4|216
1632148200000|2021-09-20 14:30:00|8982.9|8967.9|8956.7|8941.7|8982.9|8967.9|8950.7|8935.7|500
1632148500000|2021-09-20 14:35:00|8956.4|8941.4|8960.4|8945.4|8972.7|8957.7|8953.9|8938.9|218
1632148800000|2021-09-20 14:40:00|8962.4|8947.4|8947.9|8932.9|8965.9|8950.9|8944.1|8929.1|358
1632149100000|2021-09-20 14:45:00|8949.2|8934.2|8941.2|8926.2|8949.2|8934.2|8937.4|8922.4|282
1632149400000|2021-09-20 14:50:00|8941.4|8926.4|8959.2|8944.2|8959.4|8944.4|8939.9|8924.9|209
1632149700000|2021-09-20 14:55:00|8958.9|8943.9|8952.2|8937.2|8962.9|8947.9|8951.9|8936.9|91
1632150000000|2021-09-20 15:00:00|8952.4|8937.4|8948.2|8933.2|8956.9|8941.9|8947.9|8932.9|137
1632150300000|2021-09-20 15:05:00|8948.7|8933.7|8938.4|8923.4|8950.7|8935.7|8937.7|8922.7|140
1632150600000|2021-09-20 15:10:00|8938.7|8923.7|8942.7|8927.7|8945.1|8930.1|8938.4|8923.4|76
1632150900000|2021-09-20 15:15:00|8942.9|8927.9|8940.4|8925.4|8946.9|8931.9|8940.4|8925.4|191
1632151200000|2021-09-20 15:20:00|8939.9|8924.9|8935.4|8920.4|8942.4|8927.4|8934.6|8919.6|246
1632151500000|2021-09-20 15:25:00|8935.9|8920.9|8945.4|8930.4|8947.4|8932.4|8935.9|8920.9|205
1632151800000|2021-09-20 15:30:00|8945.6|8930.6|8943.4|8928.4|8949.4|8934.4|8942.9|8927.9|140
1632152100000|2021-09-20 15:35:00|8943.6|8928.6|8939.1|8924.1|8945.1|8930.1|8938.6|8923.6|192
1632152400000|2021-09-20 15:40:00|8939.4|8924.4|8938.6|8923.6|8942.9|8927.9|8938.6|8923.6|197
1632152700000|2021-09-20 15:45:00|8938.9|8923.9|8933.6|8918.6|8938.9|8923.9|8932.6|8917.6|249
1632153000000|2021-09-20 15:50:00|8932.6|8917.6|8928.4|8913.4|8933.9|8918.9|8928.4|8913.4|337
1632153300000|2021-09-20 15:55:00|8925.9|8910.9|8925.9|8910.9|8926.9|8911.9|8923.1|8908.1|366
1632153600000|2021-09-20 16:00:00|8930.4|8915.4|8915.9|8900.9|8931.9|8916.9|8915.1|8900.1|254
1632153900000|2021-09-20 16:05:00|8916.4|8901.4|8909.6|8894.6|8916.9|8901.9|8908.6|8893.6|178
1632154200000|2021-09-20 16:10:00|8909.1|8894.1|8916.6|8901.6|8921.4|8906.4|8908.1|8893.1|131
1632154500000|2021-09-20 16:15:00|8916.1|8901.1|8924.6|8909.6|8927.9|8912.9|8915.6|8900.6|149
1632154800000|2021-09-20 16:20:00|8924.9|8909.9|8915.6|8900.6|8925.4|8910.4|8915.6|8900.6|147
1632155100000|2021-09-20 16:25:00|8912.9|8897.9|8911.6|8896.6|8916.6|8901.6|8910.1|8895.1|117
1632155400000|2021-09-20 16:30:00|8911.4|8896.4|8911.9|8896.9|8917.1|8902.1|8909.9|8894.9|199
1632155700000|2021-09-20 16:35:00|8911.6|8896.6|8910.9|8895.9|8917.6|8902.6|8910.1|8895.1|280
1632156000000|2021-09-20 16:40:00|8912.1|8897.1|8909.9|8894.9|8912.1|8897.1|8909.4|8894.4|122
1632156300000|2021-09-20 16:45:00|8910.4|8895.4|8923.1|8908.1|8927.1|8912.1|8909.6|8894.6|176
1632156600000|2021-09-20 16:50:00|8922.6|8907.6|8926.1|8911.1|8930.1|8915.1|8917.9|8902.9|207
1632156900000|2021-09-20 16:55:00|8926.4|8911.4|8938.1|8923.1|8940.9|8925.9|8926.1|8911.1|146
1632157200000|2021-09-20 17:00:00|8937.9|8922.9|8941.1|8926.1|8945.6|8930.6|8936.1|8921.1|131
1632157500000|2021-09-20 17:05:00|8940.1|8925.1|8952.9|8937.9|8952.9|8937.9|8933.6|8918.6|100
1632157800000|2021-09-20 17:10:00|8953.6|8938.6|8952.6|8937.6|8955.6|8940.6|8952.6|8937.6|101
1632158100000|2021-09-20 17:15:00|8953.1|8938.1|8953.8|8938.8|8955.4|8940.4|8952.4|8937.4|76
1632158400000|2021-09-20 17:20:00|8953.6|8938.6|8934.6|8919.6|8953.6|8938.6|8933.6|8918.6|131
1632158700000|2021-09-20 17:25:00|8934.1|8919.1|8940.8|8925.8|8940.8|8925.8|8927.6|8912.6|83
1632159000000|2021-09-20 17:30:00|8940.6|8925.6|8937.1|8922.1|8941.6|8926.6|8936.6|8921.6|86
1632159300000|2021-09-20 17:35:00|8939.1|8924.1|8936.6|8921.6|8939.1|8924.1|8930.3|8915.3|102
1632159600000|2021-09-20 17:40:00|8936.3|8921.3|8927.8|8912.8|8940.6|8925.6|8925.8|8910.8|135
1632159900000|2021-09-20 17:45:00|8927.3|8912.3|8924.1|8909.1|8929.1|8914.1|8922.6|8907.6|246
1632160200000|2021-09-20 17:50:00|8923.6|8908.6|8920.6|8905.6|8925.1|8910.1|8918.8|8903.8|160
1632160500000|2021-09-20 17:55:00|8920.1|8905.1|8906.5|8891.5|8920.6|8905.6|8906|8891|472
1632160800000|2021-09-20 18:00:00|8908.5|8893.5|8896.5|8881.5|8909|8894|8896.3|8881.3|583
1632161100000|2021-09-20 18:05:00|8896.3|8881.3|8886.8|8871.8|8896.8|8881.8|8886.8|8871.8|488
1632161400000|2021-09-20 18:10:00|8886.3|8871.3|8879.3|8864.3|8901.1|8886.1|8878.3|8863.3|1476
1632161700000|2021-09-20 18:15:00|8879|8864|8888.7|8873.7|8892.4|8877.4|8876.8|8861.8|694
1632186000000|2021-09-21 01:00:00|8891.2|8876.2|8898.7|8883.7|8902.7|8887.7|8880.4|8865.4|99
1632186300000|2021-09-21 01:05:00|8901.2|8886.2|8896.7|8881.7|8902.2|8887.2|8890.9|8875.9|8
1632186600000|2021-09-21 01:10:00|8893.7|8878.7|8902.7|8887.7|8903.2|8888.2|8891.7|8876.7|23
1632186900000|2021-09-21 01:15:00|8903.7|8888.7|8910.2|8895.2|8915.2|8900.2|8903.7|8888.7|33
1632187200000|2021-09-21 01:20:00|8909.7|8894.7|8915.2|8900.2|8921.2|8906.2|8909.7|8894.7|48
1632187500000|2021-09-21 01:25:00|8915.7|8900.7|8916.2|8901.2|8916.2|8901.2|8912.7|8897.7|23
1632187800000|2021-09-21 01:30:00|||||||||6
1632188100000|2021-09-21 01:35:00|8915.2|8900.2|8917.9|8902.9|8918.2|8903.2|8915.2|8900.2|9
1632188400000|2021-09-21 01:40:00|8917.7|8902.7|8920.7|8905.7|8921.2|8906.2|8917.7|8902.7|2
1632188700000|2021-09-21 01:45:00|8917.9|8902.9|8938.2|8923.2|8945.2|8926.2|8913.2|8898.2|31
1632189000000|2021-09-21 01:50:00|8938.4|8923.4|8939.2|8924.2|8948.4|8933.4|8938.4|8920.4|82
1632189300000|2021-09-21 01:55:00|8939.9|8924.9|8941.2|8926.2|8941.2|8926.2|8939.2|8924.2|5
1632189600000|2021-09-21 02:00:00|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8940.2|8925.2|27
1632189900000|2021-09-21 02:05:00|8941.2|8926.2|8941.7|8926.7|8941.7|8926.7|8939.2|8924.2|15
1632190200000|2021-09-21 02:10:00|8941.4|8926.4|8932.9|8917.9|8941.7|8926.7|8932.9|8917.9|3
1632190500000|2021-09-21 02:15:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8932.9|8917.9|0
1632190800000|2021-09-21 02:20:00|8931.7|8916.7|8930.2|8915.2|8931.7|8916.7|8930.2|8915.2|2
1632191700000|2021-09-21 02:35:00|8930.4|8915.4|8929.9|8914.9|8930.7|8915.7|8929.2|8914.2|1
1632192000000|2021-09-21 02:40:00|8930.2|8915.2|8928.9|8913.9|8931.2|8916.2|8927.7|8912.7|1
1632192300000|2021-09-21 02:45:00|8928.7|8913.7|8943.4|8928.4|8943.4|8928.4|8928.7|8913.7|11
1632192600000|2021-09-21 02:50:00|8944.9|8929.9|8942.9|8927.9|8944.9|8929.9|8942.9|8927.9|7
1632192900000|2021-09-21 02:55:00|8942.1|8927.1|8942.1|8927.1|8942.6|8927.6|8941.6|8926.6|25
1632193200000|2021-09-21 03:00:00|8939.9|8924.9|8936.2|8921.2|8939.9|8924.9|8936.2|8921.2|23
1632193500000|2021-09-21 03:05:00|8936.4|8921.4|8935.9|8920.9|8936.9|8921.9|8935.9|8920.9|1
1632194100000|2021-09-21 03:15:00|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632194400000|2021-09-21 03:20:00|8932.9|8917.9|8935.1|8920.1|8941.1|8926.1|8929.4|8914.4|17
1632194700000|2021-09-21 03:25:00|8935.9|8920.9|8937.4|8922.4|8937.6|8922.6|8935.9|8920.9|1
1632195000000|2021-09-21 03:30:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8936.9|8921.9|0
1632195300000|2021-09-21 03:35:00|8936.6|8921.6|8937.6|8922.6|8937.6|8922.6|8936.6|8921.6|0
1632195600000|2021-09-21 03:40:00|8938.1|8923.1|8936.6|8921.6|8938.4|8923.4|8936.6|8921.6|1
1632195900000|2021-09-21 03:45:00|8936.1|8921.1|8936.4|8921.4|8936.4|8921.4|8936.1|8921.1|0
1632196500000|2021-09-21 03:55:00|8936.1|8921.1|8935.9|8920.9|8936.1|8921.1|8935.9|8920.9|0
1632197100000|2021-09-21 04:05:00|8934.4|8919.4|8934.6|8919.6|8934.6|8919.6|8934.4|8919.4|2
1632197400000|2021-09-21 04:10:00|8934.4|8919.4|8938.9|8913.9|8938.9|8919.6|8934.1|8913.9|0
1632197700000|2021-09-21 04:15:00|8933.6|8918.6|8938.9|8913.9|8938.9|8918.6|8933.6|8913.9|0
1632198000000|2021-09-21 04:20:00|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632198300000|2021-09-21 04:25:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|4
1632198600000|2021-09-21 04:30:00|8935.9|8920.9|8934.4|8919.4|8935.9|8920.9|8933.6|8918.6|5
1632198900000|2021-09-21 04:35:00|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.1|8919.1|0
1632199500000|2021-09-21 04:45:00|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1632200100000|2021-09-21 04:55:00|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.6|8919.6|1
1632200400000|2021-09-21 05:00:00|8935.9|8920.9|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|0
1632200700000|2021-09-21 05:05:00|8936.9|8921.9|8938.1|8923.1|8938.1|8923.1|8936.9|8921.9|0
1632201000000|2021-09-21 05:10:00|8936.9|8921.9|8929.6|8914.6|8936.9|8921.9|8926.6|8911.6|63
1632201300000|2021-09-21 05:15:00|8929.4|8914.4|8927.4|8912.4|8929.4|8914.4|8927.4|8912.4|7
1632201600000|2021-09-21 05:20:00|8927.9|8912.9|8933.6|8918.6|8937.6|8922.6|8927.9|8912.9|10
1632201900000|2021-09-21 05:25:00|8936.4|8911.4|8932.9|8917.9|8936.9|8921.1|8931.9|8911.4|1
1632202200000|2021-09-21 05:30:00|8931.1|8916.1|8936.1|8921.1|8938.6|8923.6|8931.1|8916.1|6
1632202500000|2021-09-21 05:35:00|8937.1|8922.1|8934.1|8919.1|8937.1|8922.1|8934.1|8919.1|0
1632202800000|2021-09-21 05:40:00|8935.1|8920.1|8936.6|8921.6|8936.6|8921.6|8934.4|8919.4|1
1632203100000|2021-09-21 05:45:00|8936.4|8921.4|8936.1|8921.1|8936.4|8921.4|8934.6|8919.6|1
1632203400000|2021-09-21 05:50:00|8935.6|8920.6|8935.9|8920.9|8936.6|8921.6|8935.1|8920.1|3
1632204000000|2021-09-21 06:00:00|8936.9|8921.9|8929.8|8914.8|8937.9|8922.9|8929.8|8914.8|1
1632204300000|2021-09-21 06:05:00|8929.6|8914.6|8932.6|8917.6|8934.1|8919.1|8929.6|8914.6|12
1632204600000|2021-09-21 06:10:00|8933.1|8918.1|8932.6|8917.6|8934.1|8919.1|8932.1|8917.1|2
1632204900000|2021-09-21 06:15:00|8931.3|8916.3|8930.6|8915.6|8931.3|8916.3|8928.1|8913.1|1
1632205200000|2021-09-21 06:20:00|8931.1|8916.1|8932.3|8917.3|8932.3|8917.3|8930.8|8915.8|0
1632205500000|2021-09-21 06:25:00|8932.1|8917.1|8938.1|8923.1|8938.1|8923.1|8929.6|8914.6|19
1632205800000|2021-09-21 06:30:00|8938.3|8923.3|8941.1|8926.1|8941.6|8926.6|8938.3|8923.3|3
1632206400000|2021-09-21 06:40:00|8941.3|8926.3|8941.3|8926.3|8941.6|8926.6|8941.1|8926.1|0
1632206700000|2021-09-21 06:45:00|8941.1|8926.1|8933.6|8918.6|8941.3|8926.3|8933.6|8918.6|1
1632207000000|2021-09-21 06:50:00|8934.3|8919.3|8935.3|8920.3|8935.3|8920.3|8934.3|8919.3|8
1632207300000|2021-09-21 06:55:00|8933.8|8918.8|8929.3|8914.3|8933.8|8918.8|8928.6|8913.6|8
1632207600000|2021-09-21 07:00:00|8929.6|8914.6|8933.3|8918.3|8936.8|8921.8|8929.3|8914.3|4
1632207900000|2021-09-21 07:05:00|8933.6|8918.6|8930.3|8915.3|8933.8|8918.8|8929.8|8914.8|19
1632208200000|2021-09-21 07:10:00|8927.3|8912.3|8923.1|8908.1|8927.3|8912.3|8923.1|8908.1|7
1632208500000|2021-09-21 07:15:00|8923.6|8908.6|8924.6|8909.6|8927.6|8912.6|8923.6|8908.6|17
1632208800000|2021-09-21 07:20:00|8924.8|8909.8|8923.6|8908.6|8932.1|8917.1|8922.6|8907.6|24
1632209100000|2021-09-21 07:25:00|8922.6|8907.6|8922.8|8907.8|8922.8|8907.8|8921.8|8906.8|9
1632209400000|2021-09-21 07:30:00|8923.1|8908.1|8930.8|8915.8|8931.3|8916.3|8923.1|8908.1|5
1632209700000|2021-09-21 07:35:00|8931.3|8916.3|8933.6|8918.6|8935.8|8920.8|8930.8|8915.8|26
1632210000000|2021-09-21 07:40:00|8934.6|8919.6|8938.6|8923.6|8944.6|8929.6|8934.6|8919.6|23
1632210300000|2021-09-21 07:45:00|8939.1|8924.1|8941.1|8926.1|8944.1|8929.1|8939.1|8924.1|13
1632210600000|2021-09-21 07:50:00|8939.6|8924.6|8939.6|8924.6|8942.6|8927.6|8937.6|8922.6|16
1632210900000|2021-09-21 07:55:00|8939.1|8924.1|8942.6|8927.6|8944.6|8929.6|8939.1|8924.1|23
1632211200000|2021-09-21 08:00:00|8942.1|8927.1|8949.8|8934.8|8961.8|8946.8|8941.1|8926.1|61
1632211500000|2021-09-21 08:05:00|8951.3|8936.3|8959.8|8944.8|8960.6|8945.6|8948.8|8933.8|23
1632211800000|2021-09-21 08:10:00|8960.1|8945.1|8965.8|8950.8|8968.3|8953.3|8960.1|8945.1|48
1632212100000|2021-09-21 08:15:00|8966.3|8951.3|8963.3|8948.3|8968.6|8953.6|8960.8|8945.8|15
1632212400000|2021-09-21 08:20:00|8963.6|8948.6|8962.8|8947.8|8963.8|8948.8|8961.8|8946.8|9
1632212700000|2021-09-21 08:25:00|8962.3|8947.3|8963.3|8948.3|8963.3|8948.3|8957.8|8942.8|8
1632213000000|2021-09-21 08:30:00|8965.3|8950.3|8969.1|8954.1|8970.6|8955.6|8964.8|8949.8|17
1632213300000|2021-09-21 08:35:00|8969.3|8954.3|8969.1|8954.1|8980.6|8965.6|8969.1|8954.1|15
1632213600000|2021-09-21 08:40:00|8968.8|8953.8|8967.6|8952.6|8969.1|8954.1|8966.6|8951.6|6
1632213900000|2021-09-21 08:45:00|8966.6|8951.6|8971.6|8956.6|8971.6|8956.6|8966.1|8951.1|35
1632214200000|2021-09-21 08:50:00|8976.6|8961.6|8970.6|8955.6|8976.6|8961.6|8970.6|8955.6|11
1632214500000|2021-09-21 08:55:00|8969.5|8954.5|8961.5|8946.5|8969.5|8954.5|8961|8946|15
1632214800000|2021-09-21 09:00:00|8961|8946|8948.3|8933.3|8961.5|8946.5|8948.3|8933.3|15
1632215100000|2021-09-21 09:05:00|8948.5|8933.5|8972.8|8957.8|8972.8|8957.8|8947.8|8932.8|14
1632215400000|2021-09-21 09:10:00|8972.5|8957.5|8967.8|8952.8|8976|8961|8962.8|8947.8|22
1632215700000|2021-09-21 09:15:00|8967.3|8952.3|8971.8|8956.8|8974.3|8959.3|8959.3|8944.3|14
1632216000000|2021-09-21 09:20:00|8972.3|8957.3|8965.3|8950.3|8973.3|8958.3|8964.8|8949.8|4
1632216300000|2021-09-21 09:25:00|8965|8950|8964.8|8949.8|8967.3|8952.3|8962.8|8947.8|4
1632216600000|2021-09-21 09:30:00|8967.3|8952.3|8974.3|8959.3|8975.3|8960.3|8966.8|8951.8|30
1632216900000|2021-09-21 09:35:00|8975.3|8960.3|8978.8|8963.8|8980|8965|8975.3|8960.3|11
1632217200000|2021-09-21 09:40:00|8979|8964|8972.8|8957.8|8979|8964|8972.5|8957.5|22
1632217500000|2021-09-21 09:45:00|8972.5|8957.5|8977|8962|8977|8962|8972.5|8957.5|9
1632217800000|2021-09-21 09:50:00|||||||||5
1632218100000|2021-09-21 09:55:00|8977.3|8962.3|8977.5|8962.5|8977.5|8962.5|8976|8961|5
1632218400000|2021-09-21 10:00:00|8969.5|8954.5|8967.5|8952.5|8969.5|8954.5|8962.8|8947.8|11
1632218700000|2021-09-21 10:05:00|8966.5|8951.5|8961.5|8946.5|8967.5|8952.5|8961.5|8946.5|4
1632219000000|2021-09-21 10:10:00|8961.8|8946.8|8958.8|8943.8|8964.5|8949.5|8958.8|8943.8|2
1632219300000|2021-09-21 10:15:00|8958.3|8943.3|8969.5|8954.5|8969.5|8954.5|8957.8|8942.8|26
1632219600000|2021-09-21 10:20:00|8969|8954|8970.5|8955.5|8970.5|8955.5|8968.8|8953.8|0
1632219900000|2021-09-21 10:25:00|8970.8|8955.8|8972|8957|8972.5|8957.5|8970.8|8955.8|2
1632220200000|2021-09-21 10:30:00|8968.3|8953.3|8965.5|8950.5|8968.8|8953.8|8964.8|8949.8|6
1632220500000|2021-09-21 10:35:00|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|1
1632220800000|2021-09-21 10:40:00|8967.3|8952.3|8973|8958|8973.3|8958.3|8966.5|8951.5|7
1632221100000|2021-09-21 10:45:00|8973.3|8958.3|8965.8|8950.8|8973.3|8958.3|8965.8|8950.8|13
1632221400000|2021-09-21 10:50:00|8965.5|8950.5|8959.8|8944.8|8965.5|8950.5|8954.8|8939.8|13
1632221700000|2021-09-21 10:55:00|8956.8|8941.8|8953.3|8938.3|8963.8|8948.8|8953.3|8938.3|22
1632222000000|2021-09-21 11:00:00|8950.8|8935.8|8947|8932|8950.8|8935.8|8942.5|8927.5|39
1632222300000|2021-09-21 11:05:00|8946.5|8931.5|8930|8915|8947|8932|8930|8915|63
1632222600000|2021-09-21 11:10:00|8930.3|8915.3|8944.3|8929.3|8944.8|8929.8|8930.3|8915.3|48
1632222900000|2021-09-21 11:15:00|8943.3|8928.3|8947.8|8932.8|8947.8|8932.8|8942.3|8927.3|5
1632223200000|2021-09-21 11:20:00|8948.3|8933.3|8948.8|8933.8|8948.8|8933.8|8948|8933|3
1632223500000|2021-09-21 11:25:00|8950.8|8935.8|8952|8937|8952|8937|8950.5|8935.5|5
1632223800000|2021-09-21 11:30:00|8953.5|8938.5|8952|8937|8953.5|8938.5|8951.8|8936.8|19
1632224100000|2021-09-21 11:35:00|8951.5|8936.5|8942.5|8927.5|8951.5|8936.5|8942.3|8927.3|8
1632224400000|2021-09-21 11:40:00|8941.5|8926.5|8947.5|8932.5|8947.5|8932.5|8939.8|8924.8|16
1632224700000|2021-09-21 11:45:00|8947.3|8932.3|8946.7|8931.7|8947.3|8932.3|8946.7|8931.7|4
1632225000000|2021-09-21 11:50:00|8945.2|8930.2|8949.7|8934.7|8952.7|8937.7|8945.2|8930.2|7
1632225300000|2021-09-21 11:55:00|8958.7|8943.7|8960.2|8945.2|8960.2|8945.2|8956.7|8941.7|31
1632225600000|2021-09-21 12:00:00|8960.5|8945.5|8969.7|8954.7|8972.2|8957.2|8956.2|8941.2|47
1632225900000|2021-09-21 12:05:00|8970|8955|8965.7|8950.7|8970.7|8955.7|8957.5|8942.5|37
1632226200000|2021-09-21 12:10:00|8966.2|8951.2|8962.5|8947.5|8971.5|8956.5|8960|8945|58
1632226500000|2021-09-21 12:15:00|8961|8946|8964.7|8949.7|8968.2|8953.2|8951|8936|54
1632226800000|2021-09-21 12:20:00|8966|8951|8972.5|8957.5|8972.5|8957.5|8964.7|8949.7|58
1632227100000|2021-09-21 12:25:00|8973.7|8958.7|8983.2|8968.2|8988.5|8973.5|8972.7|8957.7|114
1632227400000|2021-09-21 12:30:00|8982.2|8967.2|9004.7|8989.7|9045.2|9030.2|8982.2|8967.2|315
1632227700000|2021-09-21 12:35:00|9003.7|8988.7|9010.5|8995.5|9018|9003|9003.7|8988.7|114
1632228000000|2021-09-21 12:40:00|9011|8996|9003.5|8988.5|9011.7|8996.7|8986|8971|107
1632228300000|2021-09-21 12:45:00|9003.7|8988.7|9000.2|8985.2|9010|8995|8992.5|8977.5|73
1632228600000|2021-09-21 12:50:00|9002.7|8987.7|9011.5|8996.5|9012|8997|9002.7|8987.7|75
1632228900000|2021-09-21 12:55:00|9011.2|8996.2|9001.2|8986.2|9012.5|8997.5|9001.2|8986.2|66
1632229200000|2021-09-21 13:00:00|9001.7|8986.7|9005|8990|9005|8990|8991|8976|42
1632229500000|2021-09-21 13:05:00|9004.7|8989.7|8982.2|8967.2|9005.5|8990.5|8978|8963|81
1632229800000|2021-09-21 13:10:00|8982.7|8967.7|8977.5|8962.5|8987.5|8972.5|8969.5|8954.5|84
1632230100000|2021-09-21 13:15:00|8975.2|8960.2|8960|8945|8975.2|8960.2|8960|8945|31
1632230400000|2021-09-21 13:20:00|8961.5|8946.5|8956|8941|8969|8954|8955|8940|90
1632230700000|2021-09-21 13:25:00|8955.7|8940.7|8954.7|8939.7|8960.7|8945.7|8949.2|8934.2|31
1632231000000|2021-09-21 13:30:00|8953|8938|8941|8926|8953|8938|8936.2|8921.2|200
1632231300000|2021-09-21 13:35:00|8940.2|8925.2|8943.7|8928.7|8952.2|8937.2|8938.5|8923.5|158
1632231600000|2021-09-21 13:40:00|8943|8928|8930.2|8915.2|8943.7|8928.7|8929.2|8914.2|123
1632231900000|2021-09-21 13:45:00|8933.7|8918.7|8917|8902|8935.7|8920.7|8915|8900|255
1632232200000|2021-09-21 13:50:00|8918.2|8903.2|8911|8896|8924.2|8909.2|8908.7|8893.7|220
1632232500000|2021-09-21 13:55:00|8910.5|8895.5|8906|8891|8910.5|8895.5|8903|8888|145
1632232800000|2021-09-21 14:00:00|8904.5|8889.5|8900.7|8885.7|8908|8893|8900|8885|191
1632233100000|2021-09-21 14:05:00|8901|8886|8915.7|8900.7|8921.7|8906.7|8900|8885|288
1632233400000|2021-09-21 14:10:00|8915.5|8900.5|8919.7|8904.7|8922.2|8907.2|8915.2|8900.2|145
1632233700000|2021-09-21 14:15:00|8919.5|8904.5|8923.7|8908.7|8923.7|8908.7|8919.2|8904.2|150
1632234000000|2021-09-21 14:20:00|8923.2|8908.2|8921.2|8906.2|8930.2|8915.2|8919.2|8904.2|142
1632234300000|2021-09-21 14:25:00|8922.7|8907.7|8919.4|8904.4|8928.7|8913.7|8918.9|8903.9|139
1632234600000|2021-09-21 14:30:00|8916.4|8901.4|8908.9|8893.9|8919.9|8904.9|8908.9|8893.9|147
1632234900000|2021-09-21 14:35:00|8908.7|8893.7|8949.2|8934.2|8949.2|8934.2|8908.4|8893.4|227
1632235200000|2021-09-21 14:40:00|8948.7|8933.7|8947.4|8932.4|8953.9|8938.9|8940.9|8925.9|248
1632235500000|2021-09-21 14:45:00|8942.9|8927.9|8928.7|8913.7|8943.4|8928.4|8928.2|8913.2|103
1632235800000|2021-09-21 14:50:00|8927.7|8912.7|8921.7|8906.7|8937.9|8922.9|8921.7|8906.7|141
1632236100000|2021-09-21 14:55:00|8920.9|8905.9|8927.2|8912.2|8931.2|8916.2|8918.9|8903.9|140
1632236400000|2021-09-21 15:00:00|8928.2|8913.2|8923.9|8908.9|8931.9|8916.9|8920.9|8905.9|84
1632236700000|2021-09-21 15:05:00|8924.4|8909.4|8928.9|8913.9|8933.4|8918.4|8923.9|8908.9|162
1632237000000|2021-09-21 15:10:00|8928.7|8913.7|8935.4|8920.4|8937.9|8922.9|8928.4|8913.4|72
1632237300000|2021-09-21 15:15:00|8932.2|8917.2|8934.9|8919.9|8938.7|8923.7|8928.4|8913.4|115
1632237600000|2021-09-21 15:20:00|8934.4|8919.4|8938.2|8923.2|8943.2|8928.2|8934.2|8919.2|90
1632237900000|2021-09-21 15:25:00|8937.7|8922.7|8934.7|8919.7|8943.7|8928.7|8933.7|8918.7|113
1632238200000|2021-09-21 15:30:00|8934.9|8919.9|8957.4|8942.4|8957.4|8942.4|8934.9|8919.9|132
1632238500000|2021-09-21 15:35:00|8956.9|8941.9|8973.9|8958.9|8984.2|8969.2|8956.9|8941.9|246
1632238800000|2021-09-21 15:40:00|8974.4|8959.4|8985.9|8970.9|8992.4|8977.4|8971.4|8956.4|137
1632239100000|2021-09-21 15:45:00|8986.2|8971.2|8984.4|8969.4|8994.4|8979.4|8982.4|8967.4|129
1632239400000|2021-09-21 15:50:00|8985.4|8970.4|8984.4|8969.4|8987.4|8972.4|8981.9|8966.9|43
1632239700000|2021-09-21 15:55:00|8984.9|8969.9|9004.7|8989.7|9010.2|8995.2|8984.9|8969.9|112
1632240000000|2021-09-21 16:00:00|9004.4|8989.4|9005.9|8990.9|9010.9|8995.9|8998.2|8983.2|75
1632240300000|2021-09-21 16:05:00|9006.2|8991.2|9010.7|8995.7|9011.4|8996.4|9001.2|8986.2|83
1632240600000|2021-09-21 16:10:00|9010.9|8995.9|9006.9|8991.9|9011.4|8996.4|9003.4|8988.4|124
1632240900000|2021-09-21 16:15:00|9005.9|8990.9|9011.9|8996.9|9012.2|8997.2|9003.4|8988.4|81
1632241200000|2021-09-21 16:20:00|9011.7|8996.7|9016.4|9001.4|9019.2|9004.2|9010.9|8995.9|131
1632241500000|2021-09-21 16:25:00|9014.4|8999.4|9009.4|8994.4|9019.4|9004.4|9008.4|8993.4|130
1632241800000|2021-09-21 16:30:00|9009.9|8994.9|9012.2|8997.2|9016.4|9001.4|9008.7|8993.7|91
1632242100000|2021-09-21 16:35:00|9011.7|8996.7|9006.6|8991.6|9016.9|9001.9|9006.1|8991.1|82
1632242400000|2021-09-21 16:40:00|9006.4|8991.4|8997.4|8982.4|9006.4|8991.4|8995.9|8980.9|127
1632242700000|2021-09-21 16:45:00|8997.6|8982.6|8996.9|8981.9|8998.4|8983.4|8992.1|8977.1|176
1632243000000|2021-09-21 16:50:00|8995.6|8980.6|8974.6|8959.6|8995.6|8980.6|8972.1|8957.1|240
1632243300000|2021-09-21 16:55:00|8975.1|8960.1|8988.9|8973.9|8992.1|8977.1|8971.1|8956.1|128
1632243600000|2021-09-21 17:00:00|8989.4|8974.4|8993.9|8978.9|8997.4|8982.4|8989.4|8974.4|83
1632243900000|2021-09-21 17:05:00|8993.4|8978.4|9001.9|8986.9|9003.6|8988.6|8991.6|8976.6|40
1632244200000|2021-09-21 17:10:00|9002.4|8987.4|8981.6|8966.6|9003.9|8988.9|8981.6|8966.6|60
1632244500000|2021-09-21 17:15:00|8981.4|8966.4|8978.4|8963.4|8987.6|8972.6|8976.9|8961.9|52
1632244800000|2021-09-21 17:20:00|8977.4|8962.4|8979.4|8964.4|8987.6|8972.6|8976.6|8961.6|62
1632245100000|2021-09-21 17:25:00|8979.6|8964.6|8973.4|8958.4|8979.9|8964.9|8973.4|8958.4|49
1632245400000|2021-09-21 17:30:00|8973.9|8958.9|8968.6|8953.6|8975.4|8960.4|8968.1|8953.1|98
1632245700000|2021-09-21 17:35:00|8969.1|8954.1|8972.1|8957.1|8975.4|8960.4|8968.9|8953.9|38
1632246000000|2021-09-21 17:40:00|8972.4|8957.4|8972.4|8957.4|8974.1|8959.1|8971.6|8956.6|33
1632246300000|2021-09-21 17:45:00|8973.1|8958.1|8987.6|8972.6|8992.1|8977.1|8972.6|8957.6|67
1632246600000|2021-09-21 17:50:00|8987.4|8972.4|8982.4|8967.4|8992.1|8977.1|8982.4|8967.4|33
1632246900000|2021-09-21 17:55:00|8981.9|8966.9|8972.6|8957.6|8982.9|8967.9|8972.6|8957.6|43
1632247200000|2021-09-21 18:00:00|8972.1|8957.1|8970.1|8955.1|8978.1|8963.1|8970.1|8955.1|112
1632247500000|2021-09-21 18:05:00|8970.4|8955.4|8969.6|8954.6|8974.6|8959.6|8962.9|8947.9|114
1632247800000|2021-09-21 18:10:00|8972.6|8957.6|8982.6|8967.6|8983.4|8968.4|8965.1|8950.1|743
1632248100000|2021-09-21 18:15:00|8982.9|8967.9|8987.9|8972.9|8995.4|8980.4|8982.9|8967.6|396
1632272400000|2021-09-22 01:00:00|8977.2|8962.2|9001.7|8986.7|9001.7|8986.7|8977.2|8962.2|136
1632272700000|2021-09-22 01:05:00|9002.2|8987.2|9003.2|8988.2|9006|8990.2|8981|8963.2|74
1632273000000|2021-09-22 01:10:00|9003.7|8988.7|9014.2|8999.2|9014.2|8999.2|9003.7|8988.7|16
1632273300000|2021-09-22 01:15:00|9015.2|9000.2|9001.2|8986.2|9020.2|9005.2|9000.7|8985.7|54
1632273600000|2021-09-22 01:20:00|9001|8986|8997.2|8982.2|9006.2|8991.2|8997.2|8982.2|12
1632273900000|2021-09-22 01:25:00|8995.5|8980.5|8991.7|8976.7|8998|8980.5|8987.5|8972.5|4
1632274200000|2021-09-22 01:30:00|8992|8977|8989|8951.5|8992.5|8977|8978|8950|40
1632274500000|2021-09-22 01:35:00|8980.7|8955.7|8973.7|8958.7|8989|8960.2|8963.2|8942|10
1632274800000|2021-09-22 01:40:00|8974.2|8959.2|8969.2|8954.2|8974.2|8959.2|8966.2|8951.2|17
1632275100000|2021-09-22 01:45:00|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|0
1632275400000|2021-09-22 01:50:00|8970.5|8955.5|8991.5|8966.5|8995.5|8980.5|8970.5|8955.5|48
1632275700000|2021-09-22 01:55:00|8994|8969|8985.7|8970.7|8995|8973.2|8984.7|8969|58
1632276000000|2021-09-22 02:00:00|8986.2|8971.2|8980|8965|8986.2|8971.2|8980|8965|4
1632276300000|2021-09-22 02:05:00|8975|8960|8979.9|8964.9|8991.2|8965.2|8970.5|8952.4|16
1632276600000|2021-09-22 02:10:00|8985.4|8960.4|8987.2|8972.2|8987.2|8972.2|8980.4|8960.4|13
1632276900000|2021-09-22 02:15:00|8986.7|8971.7|8987.9|8972.9|8987.9|8972.9|8986.7|8971.7|1
1632277200000|2021-09-22 02:20:00|8989.2|8974.2|8991.9|8976.9|8991.9|8976.9|8989.2|8974.2|14
1632277500000|2021-09-22 02:25:00|8991.7|8976.7|9004.2|8989.2|9004.2|8989.2|8987.4|8972.4|14
1632277800000|2021-09-22 02:30:00|9003.7|8988.7|9001.2|8986.2|9004.4|8989.4|9001.2|8986.2|2
1632278100000|2021-09-22 02:35:00|9002.7|8987.7|9004.7|8989.7|9004.7|8989.7|9002.7|8987.7|4
1632278400000|2021-09-22 02:40:00|9005.2|8990.2|9011.7|8996.7|9017.7|9002.7|9004.7|8989.7|13
1632278700000|2021-09-22 02:45:00|9011.2|8996.2|9015.2|9000.2|9015.7|9000.7|9010.7|8995.7|17
1632279000000|2021-09-22 02:50:00|9015.4|9000.4|9016.2|9001.2|9016.2|9001.2|9014.9|8999.9|0
1632279300000|2021-09-22 02:55:00|9015.9|9000.9|9020.4|9005.4|9020.4|9005.4|9015.7|9000.7|1
1632279600000|2021-09-22 03:00:00|9023.2|9008.2|9033.4|9018.4|9033.7|9018.7|9023.2|9008.2|102
1632279900000|2021-09-22 03:05:00|9034.2|9019.2|9035.4|8997.9|9041|9022.7|9034.2|8997.9|8
1632280200000|2021-09-22 03:10:00|9035.2|8997.7|9035.4|8997.9|9036.4|8998.9|9034.9|8997.4|0
1632280500000|2021-09-22 03:15:00|9028.7|9003.7|9011.7|8996.7|9028.7|9003.7|9011.7|8996.7|5
1632280800000|2021-09-22 03:20:00|9031.7|8994.2|9022.9|9007.9|9031.9|9007.9|9015.9|8994.2|50
1632281100000|2021-09-22 03:25:00|9024.4|9009.4|9025.2|9010.2|9025.9|9010.9|9024.4|9009.4|11
1632282000000|2021-09-22 03:40:00|9026.2|9011.2|9031.7|9016.7|9032.7|9016.7|9026.2|9007.7|16
1632282300000|2021-09-22 03:45:00|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|5
1632282600000|2021-09-22 03:50:00|9030.7|9015.7|9030.9|9015.9|9030.9|9015.9|9030.7|9015.7|1
1632283200000|2021-09-22 04:00:00|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1632283800000|2021-09-22 04:10:00|9032.4|9017.4|9014.9|8999.9|9033.1|9018.1|9014.9|8999.9|42
1632284100000|2021-09-22 04:15:00|9015.1|9000.1|9015.4|9000.4|9015.4|9000.4|9015.1|9000.1|0
1632284700000|2021-09-22 04:25:00|9016.2|9001.2|9016.9|9001.9|9016.9|9001.9|9016.2|9001.2|2
1632285000000|2021-09-22 04:30:00|9023.6|9008.6|9024.1|9009.1|9024.1|9009.1|9018.9|9003.9|15
1632285300000|2021-09-22 04:35:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1632285600000|2021-09-22 04:40:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1632285900000|2021-09-22 04:45:00|9024.9|9009.9|9025.1|9010.1|9025.4|9010.4|9024.9|9009.9|0
1632286200000|2021-09-22 04:50:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|1
1632286800000|2021-09-22 05:00:00|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1632287100000|2021-09-22 05:05:00|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|1
1632287400000|2021-09-22 05:10:00|9026.4|9011.4|9026.6|9011.6|9026.9|9011.9|9026.1|9011.1|1
1632288000000|2021-09-22 05:20:00|9027.1|9012.1|9024.1|9009.1|9029.6|9014.6|9024.1|9009.1|5
1632288300000|2021-09-22 05:25:00|9023.9|9008.9|9026.6|9011.6|9026.6|9011.6|9023.1|9008.1|0
1632288600000|2021-09-22 05:30:00|9027.1|9012.1|9027.6|9012.6|9027.6|9012.6|9027.1|9012.1|0
1632288900000|2021-09-22 05:35:00|9027.9|9012.9|9031.1|9016.1|9031.1|9016.1|9027.9|9012.9|3
1632289200000|2021-09-22 05:40:00|9030.9|9015.9|9030.1|9015.1|9030.9|9015.9|9028.4|9013.4|2
1632289500000|2021-09-22 05:45:00|9029.4|9014.4|9026.1|9011.1|9029.4|9014.4|9025.6|9010.6|0
1632289800000|2021-09-22 05:50:00|9026.6|9011.6|9032.6|9017.6|9035.1|9020.1|9026.1|9011.1|6
1632290100000|2021-09-22 05:55:00|9032.1|9017.1|9032.6|9017.6|9033.1|9018.1|9031.6|9016.6|0
1632290400000|2021-09-22 06:00:00|9033.1|9018.1|9031.6|9016.6|9033.1|9018.1|9031.6|9016.6|0
1632290700000|2021-09-22 06:05:00|9032.6|9017.6|9035.1|9020.1|9035.1|9020.1|9031.6|9016.6|6
1632291000000|2021-09-22 06:10:00|9035.6|9020.6|9035.6|9020.6|9036.6|9021.6|9031.6|9016.6|11
1632291300000|2021-09-22 06:15:00|9035.9|9020.9|9035.6|9020.6|9037.6|9022.6|9032.6|9017.6|27
1632291600000|2021-09-22 06:20:00|9036.1|9021.1|9034.1|9019.1|9036.1|9021.1|9032.1|9017.1|0
1632291900000|2021-09-22 06:25:00|9033.9|9018.9|9031.6|9016.6|9033.9|9018.9|9027.1|9005.6|9
1632292200000|2021-09-22 06:30:00|9032.1|9017.1|9029.6|9014.6|9032.6|9017.6|9026.9|9011.9|2
1632292500000|2021-09-22 06:35:00|9029.8|9014.8|9027.6|9012.6|9030.3|9015.3|9026.8|9011.8|1
1632292800000|2021-09-22 06:40:00|9028.3|9013.3|9022.8|9007.8|9028.3|9013.3|9022.3|9007.3|4
1632293100000|2021-09-22 06:45:00|9022.3|9007.3|9023.1|9008.1|9024.8|9009.8|9022.1|9007.1|4
1632293400000|2021-09-22 06:50:00|9023.6|9008.6|9019.8|9004.8|9024.1|9009.1|9017.3|9002.3|26
1632293700000|2021-09-22 06:55:00|9019.3|9004.3|9022.1|9007.1|9023.3|9008.3|9019.3|9004.3|3
1632294000000|2021-09-22 07:00:00|9021.3|9006.3|9018.1|9003.1|9024.8|9009.8|9017.6|9002.6|6
1632294300000|2021-09-22 07:05:00|9018.6|9003.6|9017.6|9002.6|9023.8|9008.8|9017.6|9002.6|9
1632294600000|2021-09-22 07:10:00|9017.3|9002.3|9019.1|9004.1|9019.1|9004.1|9015.6|9000.6|1
1632294900000|2021-09-22 07:15:00|9017.6|9002.6|9012.6|8997.6|9018.6|9003.6|9012.6|8997.6|13
1632295200000|2021-09-22 07:20:00|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|0
1632295500000|2021-09-22 07:25:00|9013.3|8998.3|9008.3|8993.3|9014.1|8999.1|9008.3|8993.3|2
1632295800000|2021-09-22 07:30:00|9007.3|8992.3|9012.6|8997.6|9012.6|8997.6|9006.3|8991.3|1
1632296100000|2021-09-22 07:35:00|9012.3|8997.3|9014.6|8999.6|9014.6|8999.6|9010.6|8995.6|2
1632296400000|2021-09-22 07:40:00|9013.1|8998.1|9013.6|8998.6|9015.1|9000.1|9013.1|8998.1|1
1632296700000|2021-09-22 07:45:00|9015.1|9000.1|9014.8|8999.8|9015.1|9000.1|9014.3|8999.3|0
1632297000000|2021-09-22 07:50:00|9016.8|9001.8|9008.6|8993.6|9017.1|9002.1|9008.3|8993.3|29
1632297300000|2021-09-22 07:55:00|9012.8|8997.8|9011.6|8996.6|9015.8|9000.8|9011.3|8996.3|1
1632297600000|2021-09-22 08:00:00|9012.3|8997.3|9012.6|8997.6|9013.1|8998.1|9012.3|8997.3|0
1632297900000|2021-09-22 08:05:00|9014.3|8999.3|9021.1|9006.1|9021.1|9006.1|9014.3|8999.3|11
1632298200000|2021-09-22 08:10:00|9020.8|9005.8|9019.8|9004.8|9021.1|9006.1|9019.8|9004.8|26
1632298500000|2021-09-22 08:15:00|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|3
1632298800000|2021-09-22 08:20:00|9018.3|9003.3|9018.8|9003.8|9019.1|9004.1|9018.3|9003.3|2
1632299100000|2021-09-22 08:25:00|9019.3|9004.3|9019.8|9004.8|9019.8|9004.8|9018.3|9003.3|1
1632299400000|2021-09-22 08:30:00|9024.6|9009.6|9018.3|9003.3|9024.6|9009.6|9017.3|9002.3|6
1632299700000|2021-09-22 08:35:00|9018.1|9003.1|9021.3|9006.3|9021.3|9006.3|9017.8|9002.8|1
1632300000000|2021-09-22 08:40:00|9020.8|9005.8|9024.5|9009.5|9024.8|9009.8|9019.8|9004.8|4
1632300300000|2021-09-22 08:45:00|9027.1|9012.1|9022.3|9007.3|9029|9014|9022.3|9007.3|126
1632300600000|2021-09-22 08:50:00|9021.8|9006.8|9034.3|9019.3|9034.3|9019.3|9020.8|9005.8|66
1632300900000|2021-09-22 08:55:00|9034.8|9019.8|9051.3|9036.3|9052.3|9037.3|9034.8|9019.8|74
1632301200000|2021-09-22 09:00:00|9051|9036|9039.5|9024.5|9051|9036|9038|9023|13
1632301500000|2021-09-22 09:05:00|9039|9024|9038|9023|9039.3|9024.3|9032|9017|5
1632301800000|2021-09-22 09:10:00|9038.5|9023.5|9043.3|9028.3|9043.3|9028.3|9035|9020|15
1632302100000|2021-09-22 09:15:00|9043.5|9028.5|9049|9034|9052.8|9037.8|9043|9028|23
1632302400000|2021-09-22 09:20:00|9048.5|9033.5|9049.8|9034.8|9050.8|9035.8|9046|9031|2
1632302700000|2021-09-22 09:25:00|9050|9035|9058.8|9043.8|9062|9047|9050|9035|68
1632303000000|2021-09-22 09:30:00|9059.3|9044.3|9059.3|9044.3|9059.5|9044.5|9058.8|9043.8|3
1632303300000|2021-09-22 09:35:00|9059|9044|9046.8|9031.8|9059|9044|9045.3|9030.3|85
1632303600000|2021-09-22 09:40:00|9046.5|9031.5|9044.3|9029.3|9046.5|9031.5|9040.8|9025.8|10
1632303900000|2021-09-22 09:45:00|9044.8|9029.8|9047.8|9032.8|9048.3|9033.3|9044.8|9029.8|3
1632304200000|2021-09-22 09:50:00|9047.3|9032.3|9058.3|9043.3|9058.8|9043.8|9047.3|9032.3|5
1632304500000|2021-09-22 09:55:00|9058.5|9043.5|9059|9044|9060.3|9045.3|9054.8|9039.8|4
1632304800000|2021-09-22 10:00:00|9059.3|9044.3|9060|9045|9060.5|9045.5|9056.8|9041.8|5
1632305100000|2021-09-22 10:05:00|9060.2|9045.2|9059|9044|9060.5|9045.5|9056.8|9041.8|22
1632305400000|2021-09-22 10:10:00|9058.3|9043.3|9060.5|9045.5|9060.5|9045.5|9057.8|9042.8|30
1632305700000|2021-09-22 10:15:00|9058.5|9043.5|9058.3|9043.3|9061|9046|9058.3|9043.3|4
1632306000000|2021-09-22 10:20:00|9058|9043|9059.5|9044.5|9059.5|9044.5|9058|9043|2
1632306300000|2021-09-22 10:25:00|9058.5|9043.5|9058.8|9043.8|9059|9044|9058.5|9043.5|4
1632306600000|2021-09-22 10:30:00|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|2
1632306900000|2021-09-22 10:35:00|9058|9043|9051.5|9036.5|9058.3|9043.3|9051.5|9036.5|11
1632307200000|2021-09-22 10:40:00|9050.5|9035.5|9052|9037|9052|9037|9049.5|9034.5|6
1632307500000|2021-09-22 10:45:00|9051.8|9036.8|9047.2|9032.2|9051.8|9036.8|9045.2|9030.2|2
1632307800000|2021-09-22 10:50:00|9046.2|9031.2|9045.7|9030.7|9046.2|9031.2|9045.5|9030.5|0
1632308100000|2021-09-22 10:55:00|9045.3|9030.3|9047.2|9032.2|9047.2|9032.2|9043.2|9028.2|3
1632308400000|2021-09-22 11:00:00|9047|9032|9020|9005|9047|9032|9019|9004|68
1632308700000|2021-09-22 11:05:00|9020.5|9005.5|9020|9005|9020.5|9005.5|9020|9005|25
1632309000000|2021-09-22 11:10:00|9019.5|9004.5|9028.7|9013.7|9029.2|9014.2|9019.5|9004.5|31
1632309300000|2021-09-22 11:15:00|9028.5|9013.5|9020.5|9005.5|9028.5|9013.5|9020.2|9005.2|4
1632309600000|2021-09-22 11:20:00|9021|9006|9015.2|9000.2|9022.7|9007.7|9015|9000|8
1632309900000|2021-09-22 11:25:00|9015.5|9000.5|9016|9001|9016|9001|9015.5|9000.5|8
1632310200000|2021-09-22 11:30:00|9016.7|9001.7|9014.7|8999.7|9017.2|9002.2|9014|8999|12
1632310500000|2021-09-22 11:35:00|9014.5|8999.5|9020.7|9005.7|9021.5|9006.5|9013.5|8998.5|42
1632310800000|2021-09-22 11:40:00|9020.2|9005.2|9019.7|9004.7|9026.2|9011.2|9016.7|9001.7|14
1632311100000|2021-09-22 11:45:00|9020.2|9005.2|9018.7|9003.7|9021.2|9006.2|9018.7|9003.7|2
1632311400000|2021-09-22 11:50:00|9017.7|9002.7|9017.7|9002.7|9018.2|9003.2|9014.7|8999.7|9
1632311700000|2021-09-22 11:55:00|9017.2|9002.2|9023.2|9008.2|9023.2|9008.2|9014|8999|35
1632312000000|2021-09-22 12:00:00|9021|9006|9029.5|9014.5|9031|9016|9016.2|9001.2|45
1632312300000|2021-09-22 12:05:00|9030|9015|9027.2|9012.2|9030|9015|9016.7|9001.7|25
1632312600000|2021-09-22 12:10:00|9027.5|9012.5|9031.7|9016.7|9042.7|9027.7|9026.7|9011.7|59
1632312900000|2021-09-22 12:15:00|9030|9015|9036.5|9021.5|9040.2|9025.2|9030|9015|19
1632313200000|2021-09-22 12:20:00|9036|9021|9047.2|9032.2|9051|9036|9035|9020|67
1632313500000|2021-09-22 12:25:00|9046.7|9031.7|9064.2|9049.2|9072|9057|9046.5|9031.5|132
1632313800000|2021-09-22 12:30:00|9063.7|9048.7|9068.5|9053.5|9068.5|9053.5|9059.2|9044.2|96
1632314100000|2021-09-22 12:35:00|9068.2|9053.2|9061|9046|9070.5|9055.5|9059.7|9044.7|46
1632314400000|2021-09-22 12:40:00|9060.5|9045.5|9059.7|9044.7|9062|9047|9059.7|9044.7|54
1632314700000|2021-09-22 12:45:00|9059.9|9044.9|9059.4|9044.4|9067.9|9052.9|9057.7|9042.7|66
1632315000000|2021-09-22 12:50:00|9059.9|9044.9|9069.9|9054.9|9075.4|9060.4|9059.4|9044.4|44
1632315300000|2021-09-22 12:55:00|9071.4|9056.4|9073.7|9058.7|9075.2|9060.2|9071.4|9056.4|21
1632315600000|2021-09-22 13:00:00|9076.4|9061.4|9074.9|9059.9|9077.4|9062.4|9068.9|9053.9|43
1632315900000|2021-09-22 13:05:00|9074.7|9059.7|9069.4|9054.4|9074.7|9059.7|9065.9|9050.9|33
1632316200000|2021-09-22 13:10:00|9069.7|9054.7|9059.2|9044.2|9070.4|9055.4|9058.2|9043.2|42
1632316500000|2021-09-22 13:15:00|9058.7|9043.7|9061.9|9046.9|9065.9|9050.9|9058.2|9043.2|52
1632316800000|2021-09-22 13:20:00|9061.7|9046.7|9058.7|9043.7|9065.7|9050.7|9057.2|9042.2|67
1632317100000|2021-09-22 13:25:00|9058.4|9043.4|9062.9|9047.9|9062.9|9047.9|9050.7|9035.7|146
1632317400000|2021-09-22 13:30:00|9061.7|9046.7|9051.9|9036.9|9061.7|9046.7|9045.9|9030.9|132
1632317700000|2021-09-22 13:35:00|9050.7|9035.7|9046.9|9031.9|9050.9|9035.9|9045.4|9030.4|24
1632318000000|2021-09-22 13:40:00|9047.4|9032.4|9034.2|9019.2|9051.4|9036.4|9032.7|9017.7|158
1632318300000|2021-09-22 13:45:00|9034.9|9019.9|9043.9|9028.9|9049.4|9034.4|9034.9|9019.9|117
1632318600000|2021-09-22 13:50:00|9044.2|9029.2|9054.2|9039.2|9054.4|9039.4|9044.2|9029.2|85
1632318900000|2021-09-22 13:55:00|9054.7|9039.7|9048.2|9033.2|9055.7|9040.7|9046.7|9031.7|87
1632319200000|2021-09-22 14:00:00|9049.7|9034.7|9055.4|9040.4|9055.9|9040.9|9048.7|9033.7|67
1632319500000|2021-09-22 14:05:00|9055.9|9040.9|9049.2|9034.2|9056.9|9041.9|9047.2|9032.2|103
1632319800000|2021-09-22 14:10:00|9049.7|9034.7|9040.2|9025.2|9049.7|9034.7|9032.9|9017.9|63
1632320100000|2021-09-22 14:15:00|9039.4|9024.4|9043.9|9028.9|9049.4|9034.4|9033.7|9018.7|124
1632320400000|2021-09-22 14:20:00|9042.7|9027.7|9045.2|9030.2|9051.7|9036.7|9037.7|9022.7|76
1632320700000|2021-09-22 14:25:00|9043.9|9028.9|9044.9|9029.9|9052.4|9037.4|9036.7|9021.7|165
1632321000000|2021-09-22 14:30:00|9045.1|9030.1|9023.4|9008.4|9046.1|9031.1|9023.4|9008.4|156
1632321300000|2021-09-22 14:35:00|9023.6|9008.6|9034.1|9019.1|9035.6|9020.6|9023.6|9008.6|78
1632321600000|2021-09-22 14:40:00|9034.6|9019.6|9042.6|9027.6|9045.1|9030.1|9034.6|9019.6|78
1632321900000|2021-09-22 14:45:00|9043.1|9028.1|9036.1|9021.1|9044.6|9029.6|9035.4|9020.4|49
1632322200000|2021-09-22 14:50:00|9036.6|9021.6|9035.1|9020.1|9036.6|9021.6|9027.2|9012.2|95
1632322500000|2021-09-22 14:55:00|9035.6|9020.6|9044.2|9029.2|9044.2|9029.2|9034.6|9019.6|73
1632322800000|2021-09-22 15:00:00|9044.7|9029.7|9040.2|9025.2|9050.2|9035.2|9038.2|9023.2|58
1632323100000|2021-09-22 15:05:00|9039.7|9024.7|9030.7|9015.7|9039.7|9024.7|9030.7|9015.7|47
1632323400000|2021-09-22 15:10:00|9030.4|9015.4|9029.2|9014.2|9031.2|9016.2|9025.7|9010.7|80
1632323700000|2021-09-22 15:15:00|9029.4|9014.4|9025.7|9010.7|9033.7|9018.7|9025.7|9010.7|44
1632324000000|2021-09-22 15:20:00|9026.2|9011.2|9024.2|9009.2|9030.4|9015.4|9022.7|9007.7|94
1632324300000|2021-09-22 15:25:00|9023.4|9008.4|9028.4|9013.4|9032.2|9017.2|9023.2|9008.2|51
1632324600000|2021-09-22 15:30:00|9030.1|9015.1|9030.1|9015.1|9031.4|9016.4|9024.1|9009.1|48
1632324900000|2021-09-22 15:35:00|9030.4|9015.4|9034.4|9019.4|9034.6|9019.6|9030.4|9015.4|42
1632325200000|2021-09-22 15:40:00|9033.9|9018.9|9031.6|9016.6|9033.9|9018.9|9030.1|9015.1|34
1632325500000|2021-09-22 15:45:00|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9030.6|9015.6|29
1632325800000|2021-09-22 15:50:00|9033.9|9018.9|9030.4|9015.4|9041.4|9026.4|9027.9|9012.9|160
1632326100000|2021-09-22 15:55:00|9030.9|9015.9|9037.6|9022.6|9040.4|9025.4|9030.9|9015.9|99
1632326400000|2021-09-22 16:00:00|9038.6|9023.6|9038.9|9023.9|9038.9|9023.9|9035.4|9020.4|30
1632326700000|2021-09-22 16:05:00|9039.1|9024.1|9048.4|9033.4|9049.4|9034.4|9039.1|9024.1|44
1632327000000|2021-09-22 16:10:00|9048.6|9033.6|9048.6|9033.6|9049.6|9034.6|9043.9|9028.9|46
1632327300000|2021-09-22 16:15:00|9048.9|9033.9|9047.6|9032.6|9049.1|9034.1|9046.1|9031.1|32
1632327600000|2021-09-22 16:20:00|9047.9|9032.9|9048.6|9033.6|9050.1|9035.1|9045.6|9030.6|33
1632327900000|2021-09-22 16:25:00|9048.4|9033.4|9042.9|9027.9|9048.6|9033.6|9041.6|9026.6|39
1632328200000|2021-09-22 16:30:00|9043.1|9028.1|9043.6|9028.6|9047.9|9032.9|9043.1|9028.1|35
1632328500000|2021-09-22 16:35:00|9044.1|9029.1|9037.9|9022.9|9044.9|9029.9|9037.9|9022.9|35
1632328800000|2021-09-22 16:40:00|9038.6|9023.6|9038.4|9023.4|9043.1|9028.1|9038.4|9023.4|16
1632329100000|2021-09-22 16:45:00|9038.1|9023.1|9035.4|9020.4|9038.4|9023.4|9035.4|9020.4|36
1632329400000|2021-09-22 16:50:00|9035.6|9020.6|9036.6|9021.6|9037.9|9022.9|9035.6|9020.6|30
1632329700000|2021-09-22 16:55:00|9036.1|9021.1|9033.9|9018.9|9036.4|9021.4|9031.9|9016.9|61
1632330000000|2021-09-22 17:00:00|9034.1|9019.1|9036.1|9021.1|9038.6|9023.6|9032.4|9017.4|51
1632330300000|2021-09-22 17:05:00|9038.1|9023.1|9038.1|9023.1|9038.6|9023.6|9037.1|9022.1|12
1632330600000|2021-09-22 17:10:00|9038.6|9023.6|9046.1|9031.1|9046.1|9031.1|9038.1|9023.1|55
1632330900000|2021-09-22 17:15:00|9046.4|9031.4|9046.6|9031.6|9050.6|9035.6|9045.4|9030.4|71
1632331200000|2021-09-22 17:20:00|9047.1|9032.1|9049.6|9034.6|9053.4|9038.4|9047.1|9032.1|63
1632331500000|2021-09-22 17:25:00|9049.9|9034.9|9048.9|9033.9|9051.6|9036.6|9048.4|9033.4|28
1632331800000|2021-09-22 17:30:00|9049.1|9034.1|9041.6|9026.6|9049.4|9034.4|9041.6|9026.6|42
1632332100000|2021-09-22 17:35:00|9042.1|9027.1|9037.1|9022.1|9042.4|9027.4|9037.1|9022.1|246
1632332400000|2021-09-22 17:40:00|9037.4|9022.4|9039.1|9024.1|9041.4|9026.4|9037.1|9022.1|28
1632332700000|2021-09-22 17:45:00|9039.3|9024.3|9040.4|9025.4|9041.6|9026.6|9037.6|9022.6|41
1632333000000|2021-09-22 17:50:00|9040.6|9025.6|9036.9|9021.9|9040.9|9025.9|9033.6|9018.6|56
1632333300000|2021-09-22 17:55:00|9037.4|9022.4|9037.4|9022.4|9039.4|9024.4|9036.1|9021.1|26
1632333600000|2021-09-22 18:00:00|9037.1|9022.1|9051.4|9036.4|9051.4|9036.4|9032.6|9017.6|221
1632333900000|2021-09-22 18:05:00|9051.1|9036.1|9044.1|9029.1|9051.1|9036.1|9044.1|9029.1|75
1632334200000|2021-09-22 18:10:00|9047.3|9032.3|9061.4|9046.4|9061.4|9046.4|9045.9|9030.9|684
1632334500000|2021-09-22 18:15:00|9060.6|9045.6|9067|9052|9071|9056|9059.6|9044.6|441
1632358800000|2021-09-23 01:00:00|9053.2|9038.2|9032.4|9017.4|9053.2|9038.2|9019.2|9004.2|105
1632359100000|2021-09-23 01:05:00|9032.9|9017.9|9037.4|9022.4|9043.4|9028.4|9032.9|9017.9|28
1632359400000|2021-09-23 01:10:00|9035.4|9020.4|9035.9|9020.9|9035.9|9020.9|9032.9|9017.9|8
1632359700000|2021-09-23 01:15:00|9036.4|9021.4|9042.4|9027.4|9042.4|9027.4|9036.4|9021.4|3
1632360000000|2021-09-23 01:20:00|9041.9|9026.9|9054.2|9039.2|9056.1|9041.1|9041.9|9026.9|16
1632360300000|2021-09-23 01:25:00|9053.4|9038.4|9048.4|9033.4|9056.7|9041.7|9044.9|9029.9|20
1632360600000|2021-09-23 01:30:00|9048.6|9033.6|9044.9|9029.9|9053.9|9038.9|9044.9|9029.9|10
1632360900000|2021-09-23 01:35:00|9047.9|9032.9|9048.9|9033.9|9048.9|9033.9|9047.4|9032.4|0
1632361200000|2021-09-23 01:40:00|9049.9|9034.9|9047.1|9032.1|9056.9|9041.9|9047.1|9032.1|8
1632361500000|2021-09-23 01:45:00|9052.4|9037.4|9046.1|9031.1|9063.6|9048.6|9045.9|9028.9|45
1632361800000|2021-09-23 01:50:00|9046.4|9031.4|9034.9|9019.9|9049.4|9034.4|9032.4|9017.4|6
1632362100000|2021-09-23 01:55:00|9033.4|9018.4|9027.6|9012.6|9044.9|9023.9|9021.1|9006.1|97
1632362400000|2021-09-23 02:00:00|9029.8|9014.8|9036.7|9011.7|9043.4|9026.6|9029.8|9011.7|16
1632362700000|2021-09-23 02:05:00|9035.6|9020.6|9036.6|9021.6|9036.6|9021.6|9034.1|9019.1|0
1632363000000|2021-09-23 02:10:00|9037.6|9022.6|9033.6|9018.6|9039.1|9024.1|9031.6|9016.6|6
1632363300000|2021-09-23 02:15:00|9034.6|9019.6|9042.6|9027.6|9042.6|9027.6|9034.6|9019.6|2
1632363600000|2021-09-23 02:20:00|9041.1|9026.1|9040.1|9025.1|9041.1|9026.1|9038.1|9023.1|3
1632363900000|2021-09-23 02:25:00|9038.1|9023.1|9036.6|9021.6|9038.1|9023.1|9036.6|9021.6|7
1632364200000|2021-09-23 02:30:00|9036.1|9021.1|9034.9|9019.9|9037.1|9022.1|9034.6|9019.6|4
1632364500000|2021-09-23 02:35:00|9035.1|9020.1|9019.6|9004.6|9035.1|9020.1|9019.1|9004.1|66
1632364800000|2021-09-23 02:40:00|9019.1|9004.1|9011.9|8996.9|9019.6|9004.6|9011.4|8996.4|9
1632365100000|2021-09-23 02:45:00|9011.6|8996.6|9023.6|9008.6|9024.1|9009.1|9011.1|8996.1|18
1632365400000|2021-09-23 02:50:00|9023.9|9008.9|9022.4|9007.4|9025.1|9010.1|9018.6|9003.6|5
1632365700000|2021-09-23 02:55:00|9021.9|9006.9|9023.1|9008.1|9023.4|9008.4|9019.6|9004.6|1
1632366000000|2021-09-23 03:00:00|9023.6|9008.6|9030.6|9005.6|9031.6|9010.1|9023.6|9004.8|0
1632366300000|2021-09-23 03:05:00|9024.9|9009.9|9017.6|9002.6|9032.6|9010.4|9017.1|8995.1|10
1632366600000|2021-09-23 03:10:00|9018.1|9003.1|9011.6|8996.6|9025.1|9003.1|9011.6|8996.6|0
1632366900000|2021-09-23 03:15:00|||||||||1
1632367500000|2021-09-23 03:25:00|9012.1|8997.1|9020.1|9005.1|9020.1|9005.1|9012.1|8997.1|14
1632367800000|2021-09-23 03:30:00|||||||||1
1632368400000|2021-09-23 03:40:00|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9016.8|9001.8|22
1632368700000|2021-09-23 03:45:00|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|1
1632369000000|2021-09-23 03:50:00|9017.6|9002.6|9017.8|9002.8|9017.8|9002.8|9017.6|9002.6|5
1632369300000|2021-09-23 03:55:00|9015.8|9000.8|9015.1|9000.1|9015.8|9000.8|9013.8|8998.8|2
1632369900000|2021-09-23 04:05:00|9015.8|9000.8|9015.1|9000.1|9020.1|9005.1|9013.8|8998.8|19
1632370500000|2021-09-23 04:15:00|9015|9000|9014.5|8999.5|9015|9000|9014|8999|3
1632370800000|2021-09-23 04:20:00|9013.6|8998.6|9013.5|8998.5|9014.8|8999.8|9013.3|8998.3|3
1632371100000|2021-09-23 04:25:00|9015|9000|9017.5|9002.5|9017.5|9002.5|9015|9000|0
1632372000000|2021-09-23 04:40:00|9017.3|9002.3|9016|9001|9017.3|9002.3|9015.5|9000.5|2
1632372300000|2021-09-23 04:45:00|9017.5|9002.5|9014.3|8999.3|9017.5|9002.5|9014.3|8999.3|2
1632372600000|2021-09-23 04:50:00|9015.3|9000.3|9013.5|8998.5|9016.5|9001.5|9013.3|8998.3|0
1632372900000|2021-09-23 04:55:00|9016|9001|9016|9001|9016|9001|9013|8998|4
1632373500000|2021-09-23 05:05:00|9016.3|9001.3|9016.3|9001.3|9016.5|9001.5|9016.3|9001.3|1
1632373800000|2021-09-23 05:10:00|9014.5|8999.5|9012.8|8997.8|9014.5|8999.5|9012.8|8997.8|2
1632374100000|2021-09-23 05:15:00|9007.8|8992.8|9008.3|8993.3|9010.5|8995.5|9007.8|8992.8|9
1632374400000|2021-09-23 05:20:00|||||||||1
1632374700000|2021-09-23 05:25:00|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9006.3|8991.3|7
1632375000000|2021-09-23 05:30:00|9006.8|8991.8|9027.3|9012.3|9027.5|9012.5|9005.8|8990.8|44
1632375300000|2021-09-23 05:35:00|9027.8|9012.8|9035|9020|9035.8|9020.8|9027.8|9012.8|17
1632375600000|2021-09-23 05:40:00|9034.5|9019.5|9035|9020|9035|9020|9034.5|9019.5|0
1632375900000|2021-09-23 05:45:00|9034.8|9019.8|9047.8|9032.8|9047.8|9032.8|9034.5|9019.5|18
1632376200000|2021-09-23 05:50:00|9048|9033|9048.3|9033.3|9053.3|9036.3|9040.5|9025.5|37
1632376500000|2021-09-23 05:55:00|9048|9033|9049.8|9034.8|9051.3|9036.3|9045.3|9030.3|2
1632376800000|2021-09-23 06:00:00|9049.3|9034.3|9046|9031|9050.8|9035.8|9045.8|9030.8|1
1632377100000|2021-09-23 06:05:00|9046.5|9031.5|9037|9022|9046.5|9031.5|9037|9022|14
1632377400000|2021-09-23 06:10:00|9037.8|9022.8|9034|9019|9039|9024|9034|9019|1
1632377700000|2021-09-23 06:15:00|9033.7|9018.7|9035.5|9010.5|9035.5|9018.7|9032.5|9010.5|1
1632378000000|2021-09-23 06:20:00|9028.8|9013.8|9027.8|9012.8|9036|9017.2|9023.3|9006.2|18
1632378300000|2021-09-23 06:25:00|9027.5|9012.5|9033.8|9018.8|9035|9020|9022.8|9007.8|15
1632378600000|2021-09-23 06:30:00|9034|9019|9034|9019|9035.5|9020.5|9027.8|9012.8|13
1632378900000|2021-09-23 06:35:00|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9032.5|9017.5|0
1632379200000|2021-09-23 06:40:00|9034|9019|9034.5|9019.5|9036|9021|9030|9015|7
1632379500000|2021-09-23 06:45:00|9034|9019|9031.8|9016.8|9034.5|9019.5|9031.3|9016.3|7
1632379800000|2021-09-23 06:50:00|9031.5|9016.5|9033|9018|9034|9019|9031|9016|6
1632380100000|2021-09-23 06:55:00|9033.2|9018.2|9032|9017|9034.2|9019.2|9029.5|9014.5|9
1632380400000|2021-09-23 07:00:00|9032.7|9017.7|9037|9022|9037|9022|9032.7|9017.7|11
1632380700000|2021-09-23 07:05:00|9035.5|9020.5|9035|9020|9038|9023|9035|9020|1
1632381000000|2021-09-23 07:10:00|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632381300000|2021-09-23 07:15:00|9034.7|9019.7|9041.5|9026.5|9041.5|9026.5|9034|9019|19
1632381600000|2021-09-23 07:20:00|9041.8|9026.8|9041.5|9026.5|9041.8|9026.8|9041.5|9026.5|10
1632381900000|2021-09-23 07:25:00|9041.8|9026.8|9039.3|9024.3|9041.8|9026.8|9039|9024|47
1632382200000|2021-09-23 07:30:00|9038.8|9023.8|9043.5|9028.5|9043.8|9028.8|9038.3|9023.3|2
1632382500000|2021-09-23 07:35:00|9044|9029|9044|9029|9044.3|9029.3|9043.5|9028.5|3
1632382800000|2021-09-23 07:40:00|9044.8|9029.8|9046.5|9031.5|9046.5|9031.5|9044.8|9029.8|1
1632383100000|2021-09-23 07:45:00|9050.8|9035.8|9050.5|9035.5|9052.8|9037.8|9050.3|9035.3|9
1632383400000|2021-09-23 07:50:00|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9047.3|9032.3|2
1632383700000|2021-09-23 07:55:00|9049.8|9034.8|9048.5|9033.5|9050.8|9035.8|9046|9031|8
1632384000000|2021-09-23 08:00:00|9049.5|9034.5|9043.8|9028.8|9050.3|9035.3|9043.8|9028.8|5
1632384300000|2021-09-23 08:05:00|9045.5|9030.5|9050|9035|9050|9035|9045.5|9030.5|3
1632384600000|2021-09-23 08:10:00|9048|9033|9054|9039|9054.5|9039.5|9046.3|9031.3|16
1632384900000|2021-09-23 08:15:00|9054.2|9039.2|9059|9044|9060.7|9045.7|9054.2|9039.2|13
1632385200000|2021-09-23 08:20:00|9056|9041|9055.5|9040.5|9057|9042|9055.5|9040.5|12
1632385500000|2021-09-23 08:25:00|9059|9044|9063.8|9048.8|9066.5|9051.5|9058.8|9043.8|20
1632385800000|2021-09-23 08:30:00|9063.5|9048.5|9060.5|9045.5|9063.5|9048.5|9060.5|9045.5|2
1632386100000|2021-09-23 08:35:00|9066|9051|9069.5|9054.5|9071.2|9056.2|9062.5|9047.5|25
1632386400000|2021-09-23 08:40:00|9067|9052|9067.2|9052.2|9067.2|9052.2|9067|9052|2
1632386700000|2021-09-23 08:45:00|9067|9052|9069|9054|9069|9054|9067|9052|5
1632387000000|2021-09-23 08:50:00|9069.2|9054.2|9101.9|9086.9|9111.4|9096.4|9067|9052|252
1632387300000|2021-09-23 08:55:00|9102.5|9087.5|9104.4|9089.4|9106.7|9091.7|9099.9|9084.9|89
1632387600000|2021-09-23 09:00:00|9103.9|9088.9|9100.4|9085.4|9107.4|9092.4|9100.4|9085.4|21
1632387900000|2021-09-23 09:05:00|9102.5|9087.5|9097.2|9082.2|9108.7|9093.7|9096.7|9081.7|25
1632388200000|2021-09-23 09:10:00|9098.2|9083.2|9096.9|9081.9|9100.2|9085.2|9094.2|9079.2|45
1632388500000|2021-09-23 09:15:00|9099.4|9084.4|9099.9|9084.9|9103.9|9088.9|9099.4|9084.4|14
1632388800000|2021-09-23 09:20:00|9099.7|9084.7|9098.4|9083.4|9099.9|9084.9|9098.4|9083.4|11
1632389100000|2021-09-23 09:25:00|9098.9|9083.9|9096.9|9081.9|9099.9|9084.9|9096.9|9081.9|3
1632389400000|2021-09-23 09:30:00|9095.9|9080.9|9093.9|9078.9|9095.9|9080.9|9092.9|9077.9|5
1632389700000|2021-09-23 09:35:00|9094.4|9079.4|9095.2|9080.2|9095.7|9080.7|9094.2|9079.2|6
1632390000000|2021-09-23 09:40:00|9095.7|9080.7|9092.9|9077.9|9096.2|9081.2|9092.9|9077.9|3
1632390300000|2021-09-23 09:45:00|9093.6|9078.6|9092.4|9077.4|9094.7|9079.7|9090.7|9075.7|8
1632390600000|2021-09-23 09:50:00|9092.2|9077.2|9091.7|9076.7|9092.2|9077.2|9090.4|9075.4|2
1632390900000|2021-09-23 09:55:00|9091.9|9076.9|9090.9|9075.9|9091.9|9076.9|9088.9|9073.9|6
1632391200000|2021-09-23 10:00:00|9091.1|9076.1|9091.9|9076.9|9092.4|9077.4|9091.1|9076.1|8
1632391500000|2021-09-23 10:05:00|9090.4|9075.4|9093.1|9078.1|9093.9|9078.9|9090.4|9075.4|13
1632391800000|2021-09-23 10:10:00|9092.6|9077.6|9090.4|9075.4|9092.6|9077.6|9072.6|9057.6|34
1632392100000|2021-09-23 10:15:00|9089.9|9074.9|9084.7|9069.7|9090.9|9075.9|9084.2|9069.2|6
1632392400000|2021-09-23 10:20:00|9085.7|9070.7|9086.2|9071.2|9087.2|9072.2|9083.2|9068.2|2
1632392700000|2021-09-23 10:25:00|9086.6|9071.6|9082.1|9067.1|9087.1|9072.1|9082.1|9067.1|10
1632393000000|2021-09-23 10:30:00|9083.1|9068.1|9083.6|9068.6|9085.1|9070.1|9080.6|9065.6|2
1632393300000|2021-09-23 10:35:00|9084.4|9069.4|9084.1|9069.1|9085.6|9070.6|9082.6|9067.6|0
1632393600000|2021-09-23 10:40:00|9086.1|9071.1|9090.9|9075.9|9090.9|9075.9|9083.1|9068.1|11
1632393900000|2021-09-23 10:45:00|9091.1|9076.1|9091.1|9076.1|9091.4|9076.4|9091.1|9076.1|2
1632394200000|2021-09-23 10:50:00|9090.6|9075.6|9086.6|9071.6|9090.6|9075.6|9084.6|9069.6|4
1632394500000|2021-09-23 10:55:00|9086.9|9071.9|9090.1|9075.1|9090.4|9075.4|9086.6|9071.6|10
1632394800000|2021-09-23 11:00:00|9090.4|9075.4|9090.1|9075.1|9090.9|9075.9|9090.1|9075.1|1
1632395100000|2021-09-23 11:05:00|9089.6|9074.6|9096.6|9081.6|9096.6|9081.6|9088.1|9073.1|19
1632395400000|2021-09-23 11:10:00|9096.4|9081.4|9094.1|9079.1|9097.1|9082.1|9093.6|9078.6|6
1632395700000|2021-09-23 11:15:00|9098.4|9083.4|9096.9|9081.9|9099.4|9084.4|9095.1|9080.1|18
1632396000000|2021-09-23 11:20:00|9096.7|9081.7|9101.4|9086.4|9102.4|9087.4|9095.6|9080.6|22
1632396300000|2021-09-23 11:25:00|9099.7|9084.7|9097.9|9082.9|9100.4|9085.4|9097.9|9082.9|6
1632396600000|2021-09-23 11:30:00|9097.6|9082.6|9099.6|9084.6|9100.9|9085.9|9097.4|9082.4|10
1632396900000|2021-09-23 11:35:00|9098.6|9083.6|9101.9|9086.9|9101.9|9086.9|9098.6|9083.6|32
1632397200000|2021-09-23 11:40:00|9101.6|9086.6|9095.4|9080.4|9101.6|9086.6|9095.1|9080.1|7
1632397500000|2021-09-23 11:45:00|9095.1|9080.1|9093.9|9078.9|9095.6|9080.6|9092.1|9077.1|3
1632397800000|2021-09-23 11:50:00|9093.4|9078.4|9101.4|9086.4|9101.4|9086.4|9093.1|9078.1|31
1632398100000|2021-09-23 11:55:00|9101.1|9086.1|9100.9|9085.9|9101.1|9086.1|9096.6|9081.6|7
1632398400000|2021-09-23 12:00:00|9101.4|9086.4|9099.6|9084.6|9105.6|9090.6|9096.4|9081.4|68
1632398700000|2021-09-23 12:05:00|9099.4|9084.4|9104.6|9089.6|9108.1|9093.1|9099.4|9084.4|102
1632399000000|2021-09-23 12:10:00|9103.6|9088.6|9107.6|9092.6|9108.1|9093.1|9102.6|9087.6|69
1632399300000|2021-09-23 12:15:00|9107.9|9092.9|9120.6|9105.6|9124.4|9109.4|9106.4|9091.4|119
1632399600000|2021-09-23 12:20:00|9120.1|9105.1|9117.6|9102.6|9120.8|9105.8|9113.3|9098.3|48
1632399900000|2021-09-23 12:25:00|9117.1|9102.1|9111.4|9096.4|9120.6|9105.6|9110.4|9095.4|54
1632400200000|2021-09-23 12:30:00|9113.4|9098.4|9103.6|9088.6|9118.6|9103.6|9103.6|9088.6|132
1632400500000|2021-09-23 12:35:00|9104.1|9089.1|9106.3|9091.3|9106.8|9091.8|9103.1|9088.1|53
1632400800000|2021-09-23 12:40:00|9107.3|9092.3|9107.8|9092.8|9109.1|9094.1|9105.3|9090.3|39
1632401100000|2021-09-23 12:45:00|9108.1|9093.1|9113.8|9098.8|9113.8|9098.8|9108.1|9093.1|74
1632401400000|2021-09-23 12:50:00|9114.3|9099.3|9114.6|9099.6|9118.8|9103.8|9113.8|9098.8|43
1632401700000|2021-09-23 12:55:00|9115.1|9100.1|9117.1|9102.1|9119.8|9104.8|9115.1|9100.1|23
1632402000000|2021-09-23 13:00:00|9118.8|9103.8|9094.6|9079.6|9119.3|9104.3|9092.1|9077.1|71
1632402300000|2021-09-23 13:05:00|9094.8|9079.8|9093.6|9078.6|9103.6|9088.6|9093.1|9078.1|70
1632402600000|2021-09-23 13:10:00|9093.9|9078.9|9090.4|9075.4|9094.6|9079.6|9089.1|9074.1|44
1632402900000|2021-09-23 13:15:00|9090.6|9075.6|9106.6|9091.6|9106.6|9091.6|9087.6|9072.6|91
1632403200000|2021-09-23 13:20:00|9106.1|9091.1|9115.1|9100.1|9117.6|9102.6|9103.4|9088.4|45
1632403500000|2021-09-23 13:25:00|9115.8|9100.8|9120.1|9105.1|9121.6|9106.6|9115.8|9100.8|128
1632403800000|2021-09-23 13:30:00|9119.6|9104.6|9106.1|9091.1|9120.3|9105.3|9105.3|9090.3|150
1632404100000|2021-09-23 13:35:00|9105.8|9090.8|9113.1|9098.1|9114.6|9099.6|9102.6|9087.6|68
1632404400000|2021-09-23 13:40:00|9113.6|9098.6|9117.1|9102.1|9117.6|9102.6|9111.1|9096.1|42
1632404700000|2021-09-23 13:45:00|9114.6|9099.6|9114.6|9099.6|9118.1|9103.1|9113.1|9098.1|67
1632405000000|2021-09-23 13:50:00|9116.1|9101.1|9136.1|9121.1|9139.3|9124.3|9116.1|9101.1|457
1632405300000|2021-09-23 13:55:00|9136.3|9121.3|9144.6|9129.6|9145.3|9130.3|9135.1|9120.1|319
1632405600000|2021-09-23 14:00:00|9144.1|9129.1|9136.6|9121.6|9144.9|9129.9|9136.4|9121.4|129
1632405900000|2021-09-23 14:05:00|9137.1|9122.1|9132.1|9117.1|9142.4|9127.4|9129.4|9114.4|71
1632406200000|2021-09-23 14:10:00|9132.6|9117.6|9112.9|9097.9|9133.1|9118.1|9111.6|9096.6|96
1632406500000|2021-09-23 14:15:00|9116.1|9101.1|9117.1|9102.1|9123.1|9108.1|9109.6|9094.6|109
1632406800000|2021-09-23 14:20:00|9117.6|9102.6|9119.9|9104.9|9122.9|9107.9|9112.6|9097.6|51
1632407100000|2021-09-23 14:25:00|9120.9|9105.9|9126.1|9111.1|9126.6|9111.6|9120.6|9105.6|57
1632407400000|2021-09-23 14:30:00|9122.9|9107.9|9117.1|9102.1|9124.6|9109.6|9116.9|9101.9|91
1632407700000|2021-09-23 14:35:00|9116.4|9101.4|9133.4|9118.4|9133.4|9118.4|9116.4|9101.4|92
1632408000000|2021-09-23 14:40:00|9131.9|9116.9|9139.6|9124.6|9143.9|9128.9|9128.9|9113.9|161
1632408300000|2021-09-23 14:45:00|9139.4|9124.4|9139.4|9124.4|9141.4|9126.4|9137.1|9122.1|115
1632408600000|2021-09-23 14:50:00|9139.6|9124.6|9136.6|9121.6|9139.6|9124.6|9133.4|9118.4|66
1632408900000|2021-09-23 14:55:00|9137.1|9122.1|9138.7|9123.7|9138.9|9123.9|9129.4|9114.4|69
1632409200000|2021-09-23 15:00:00|9139.4|9124.4|9134.6|9119.6|9140.4|9125.4|9128.6|9113.6|67
1632409500000|2021-09-23 15:05:00|9134.4|9119.4|9124.6|9109.6|9134.4|9119.4|9124.6|9109.6|53
1632409800000|2021-09-23 15:10:00|9124.1|9109.1|9117.9|9102.9|9124.4|9109.4|9117.9|9102.9|70
1632410100000|2021-09-23 15:15:00|9118.4|9103.4|9127.9|9112.9|9129.4|9114.4|9117.6|9102.6|42
1632410400000|2021-09-23 15:20:00|9128.9|9113.9|9129.1|9114.1|9131.1|9116.1|9127.1|9112.1|62
1632410700000|2021-09-23 15:25:00|9129.6|9114.6|9134.4|9119.4|9134.9|9119.9|9129.4|9114.4|63
1632411000000|2021-09-23 15:30:00|9134.1|9119.1|9127.1|9112.1|9134.1|9119.1|9127.1|9112.1|67
1632411300000|2021-09-23 15:35:00|9127.4|9112.4|9137.1|9122.1|9137.9|9122.9|9127.4|9112.4|39
1632411600000|2021-09-23 15:40:00|9136.9|9121.9|9138.9|9123.9|9139.6|9124.6|9132.1|9117.1|67
1632411900000|2021-09-23 15:45:00|9138.6|9123.6|9140.9|9125.9|9142.4|9127.4|9138.6|9123.6|43
1632412200000|2021-09-23 15:50:00|9141.6|9126.6|9139.6|9124.6|9142.6|9127.6|9139.1|9124.1|34
1632412500000|2021-09-23 15:55:00|9140.1|9125.1|9137.8|9122.8|9141.6|9126.6|9134.6|9119.6|79
1632412800000|2021-09-23 16:00:00|9138.1|9123.1|9135.3|9120.3|9143.1|9128.1|9133.6|9118.6|65
1632413100000|2021-09-23 16:05:00|9135.8|9120.8|9142.1|9127.1|9143.6|9128.6|9135.6|9120.6|310
1632413400000|2021-09-23 16:10:00|9142.6|9127.6|9137.6|9122.6|9143.1|9128.1|9137.6|9122.6|38
1632413700000|2021-09-23 16:15:00|9137.8|9122.8|9139.3|9124.3|9142.3|9127.3|9137.8|9122.8|64
1632414000000|2021-09-23 16:20:00|9138.8|9123.8|9140.3|9125.3|9142.8|9127.8|9133.1|9118.1|78
1632414300000|2021-09-23 16:25:00|9140.1|9125.1|9142.1|9127.1|9142.1|9127.1|9138.1|9123.1|60
1632414600000|2021-09-23 16:30:00|9142.5|9127.5|9141.1|9126.1|9144.3|9129.3|9141.1|9126.1|92
1632414900000|2021-09-23 16:35:00|9140.8|9125.8|9134.3|9119.3|9141.1|9126.1|9132.3|9117.3|97
1632415200000|2021-09-23 16:40:00|9134.1|9119.1|9138.6|9123.6|9139.1|9124.1|9134.1|9119.1|57
1632415500000|2021-09-23 16:45:00|9139.1|9124.1|9142.8|9127.8|9142.8|9127.8|9139.1|9124.1|36
1632415800000|2021-09-23 16:50:00|9143.1|9128.1|9143.6|9128.6|9146.3|9131.3|9143.1|9128.1|65
1632416100000|2021-09-23 16:55:00|9144.1|9129.1|9142.8|9127.8|9144.8|9129.8|9141.3|9126.3|88
1632416400000|2021-09-23 17:00:00|9142.5|9127.5|9146|9131|9146|9131|9142.5|9127.5|34
1632416700000|2021-09-23 17:05:00|9146.3|9131.3|9152.8|9137.8|9154.3|9139.3|9146.3|9131.3|242
1632417000000|2021-09-23 17:10:00|9153.3|9138.3|9160|9145|9160|9145|9151.5|9136.5|271
1632417300000|2021-09-23 17:15:00|9159.7|9144.7|9161|9146|9161.5|9146.5|9157.2|9142.2|128
1632417600000|2021-09-23 17:20:00|9160.7|9145.7|9168.5|9153.5|9169.5|9154.5|9158.5|9143.5|138
1632417900000|2021-09-23 17:25:00|9167.7|9152.7|9173.2|9158.2|9176.7|9161.7|9167.5|9152.5|115
1632418200000|2021-09-23 17:30:00|9173.4|9158.4|9169.2|9154.2|9176.7|9161.7|9168.4|9153.4|167
1632418500000|2021-09-23 17:35:00|9169.4|9154.4|9160.2|9145.2|9170.7|9155.7|9159.1|9144.1|93
1632418800000|2021-09-23 17:40:00|9158.6|9143.6|9158.9|9143.9|9159.4|9144.4|9150.9|9135.9|106
1632419100000|2021-09-23 17:45:00|9159.4|9144.4|9161.1|9146.1|9162.6|9147.6|9154.6|9139.6|106
1632419400000|2021-09-23 17:50:00|9161.6|9146.6|9186.3|9171.3|9186.6|9171.6|9161.6|9146.6|355
1632419700000|2021-09-23 17:55:00|9186.6|9171.6|9188.3|9173.3|9190.1|9175.1|9184.6|9169.6|268
1632420000000|2021-09-23 18:00:00|9189|9174|9194.3|9179.3|9194.3|9179.3|9188.1|9173.1|155
1632420300000|2021-09-23 18:05:00|9193.1|9178.1|9205.8|9190.8|9206.1|9191.1|9191.8|9176.8|492
1632420600000|2021-09-23 18:10:00|9206.1|9191.1|9206.3|9191.3|9226.1|9211.1|9196.6|9181.6|1204
1632420900000|2021-09-23 18:15:00|9205.3|9190.3|9207.6|9192.6|9215.8|9200.8|9195.3|9180.3|406
1632445200000|2021-09-24 01:00:00|9206.9|9191.9|9211.6|9196.6|9222.4|9207.4|9206.9|9191.9|113
1632445500000|2021-09-24 01:05:00|9212.4|9197.4|9221.6|9206.6|9225.1|9210.1|9212.4|9197.4|20
1632445800000|2021-09-24 01:10:00|9224.6|9209.6|9223.6|9208.6|9226.1|9211.1|9223.1|9208.1|74
1632446100000|2021-09-24 01:15:00|9222.7|9207.7|9215.6|9200.6|9222.7|9207.7|9213.6|9198.6|7
1632446400000|2021-09-24 01:20:00|9215.1|9200.1|9221.9|9206.9|9221.9|9206.9|9214.1|9199.1|3
1632446700000|2021-09-24 01:25:00|9221.6|9206.6|9210.9|9195.9|9221.9|9206.9|9208.4|9193.4|29
1632447000000|2021-09-24 01:30:00|9212.4|9197.4|9219.1|9204.1|9219.4|9204.4|9210.1|9195.1|50
1632447300000|2021-09-24 01:35:00|9220.1|9205.1|9215.4|9200.4|9224.4|9209.4|9214.1|9199.1|15
1632447600000|2021-09-24 01:40:00|9222.2|9207.2|9213.6|9198.6|9222.4|9207.4|9212.1|9197.1|43
1632447900000|2021-09-24 01:45:00|9213.9|9198.9|9211.1|9196.1|9215.1|9200.1|9205.1|9190.1|39
1632448200000|2021-09-24 01:50:00|9210.9|9195.9|9198.6|9183.6|9214.1|9199.1|9198.1|9183.1|36
1632448500000|2021-09-24 01:55:00|9198.9|9183.9|9199.6|9184.6|9201.6|9186.6|9196.6|9181.6|37
1632448800000|2021-09-24 02:00:00|9200.4|9185.4|9195.4|9180.4|9207.9|9189.9|9194.9|9178.1|73
1632449100000|2021-09-24 02:05:00|9191.4|9176.4|9193.4|9178.4|9206.9|9178.4|9189.9|9168.4|15
1632449400000|2021-09-24 02:10:00|9192.9|9177.9|9185.5|9170.5|9192.9|9177.9|9183|9168|106
1632449700000|2021-09-24 02:15:00|9183|9168|9183|9168|9184|9169|9183|9168|6
1632450000000|2021-09-24 02:20:00|9185.5|9170.5|9190.3|9175.3|9190.3|9175.3|9185.5|9170.5|4
1632450300000|2021-09-24 02:25:00|9190|9175|9190.2|9175.2|9190.2|9175.2|9186|9171|56
1632450600000|2021-09-24 02:30:00|9190.5|9175.5|9189.3|9174.3|9191.3|9176.3|9187.8|9172.8|55
1632450900000|2021-09-24 02:35:00|9188.8|9173.8|9189.5|9174.5|9190|9175|9186.4|9171.4|8
1632451500000|2021-09-24 02:45:00|9189.3|9174.3|9189.2|9174.2|9189.5|9174.5|9189.2|9174.2|1
1632451800000|2021-09-24 02:50:00|9188.8|9173.8|9188.5|9173.5|9188.8|9173.8|9187.2|9172.2|2
1632452100000|2021-09-24 02:55:00|9188.7|9173.7|9199.7|9184.7|9200.7|9185.7|9188.7|9173.7|3
1632452400000|2021-09-24 03:00:00|9200.2|9185.2|9202.2|9187.2|9202.2|9187.2|9199.7|9184.7|1
1632452700000|2021-09-24 03:05:00|9202|9187|9204.7|9189.7|9204.7|9189.7|9199.7|9184.7|4
1632453000000|2021-09-24 03:10:00|9202.2|9187.2|9204.7|9189.7|9204.7|9189.7|9201.2|9186.2|1
1632453300000|2021-09-24 03:15:00|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.2|9189.2|7
1632453600000|2021-09-24 03:20:00|9205.2|9190.2|9204.2|9189.2|9205.7|9190.7|9201.2|9186.2|2
1632453900000|2021-09-24 03:25:00|9203.7|9188.7|9192.2|9177.2|9203.7|9188.7|9192.2|9177.2|10
1632454200000|2021-09-24 03:30:00|9192|9177|9188.2|9173.2|9192.2|9177.2|9188.2|9173.2|2
1632454500000|2021-09-24 03:35:00|9189.7|9174.7|9191.2|9176.2|9198.7|9180.2|9189.7|9173.2|2
1632454800000|2021-09-24 03:40:00|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|0
1632455700000|2021-09-24 03:55:00|9190.2|9175.2|9191.5|9176.5|9191.5|9176.5|9189.7|9174.7|0
1632456000000|2021-09-24 04:00:00|9191.7|9176.7|9189.7|9174.7|9191.7|9176.7|9188.7|9173.7|2
1632456300000|2021-09-24 04:05:00|9191.2|9176.2|9185.7|9170.7|9191.7|9176.7|9185.7|9170.7|8
1632456600000|2021-09-24 04:10:00|9186.2|9171.2|9186.5|9171.5|9187.5|9172.5|9186.2|9171.2|3
1632456900000|2021-09-24 04:15:00|9186.9|9171.9|9187.5|9172.5|9187.7|9172.7|9186.9|9171.9|1
1632457800000|2021-09-24 04:30:00|9187.2|9172.2|9190.5|9175.5|9190.5|9175.5|9187.2|9172.2|8
1632458400000|2021-09-24 04:40:00|9191.2|9176.2|9192.5|9177.5|9192.5|9177.5|9191.2|9176.2|0
1632458700000|2021-09-24 04:45:00|9192.7|9177.7|9195.9|9180.9|9196|9181|9192.7|9177.7|2
1632459300000|2021-09-24 04:55:00|9196.9|9181.9|9196.4|9181.4|9199.9|9184.9|9195.9|9180.9|4
1632459600000|2021-09-24 05:00:00|9196.9|9181.9|9198.2|9183.2|9198.2|9183.2|9195.2|9180.2|3
1632459900000|2021-09-24 05:05:00|9197.9|9182.9|9198.9|9183.9|9200.4|9185.4|9197.9|9182.9|0
1632460200000|2021-09-24 05:10:00|9199.4|9184.4|9201.9|9186.9|9202.2|9187.2|9198.9|9183.9|0
1632460500000|2021-09-24 05:15:00|9201.4|9186.4|9198.5|9183.5|9201.9|9186.9|9197.9|9182.9|9
1632460800000|2021-09-24 05:20:00|9198.9|9183.9|9199|9184|9200|9185|9196.5|9181.5|1
1632461100000|2021-09-24 05:25:00|9198.5|9183.5|9197.4|9182.4|9199|9184|9197.4|9182.4|0
1632461400000|2021-09-24 05:30:00|9198.4|9183.4|9198.2|9183.2|9198.9|9183.9|9197.4|9182.4|1
1632461700000|2021-09-24 05:35:00|9198.4|9183.4|9196.2|9181.2|9198.4|9183.4|9196.2|9181.2|1
1632462000000|2021-09-24 05:40:00|9196.7|9181.7|9199.7|9184.7|9199.7|9184.7|9196.7|9181.7|22
1632462300000|2021-09-24 05:45:00|9200.2|9185.2|9214.7|9199.7|9214.9|9199.9|9200.2|9185.2|14
1632462600000|2021-09-24 05:50:00|9212.7|9197.7|9206|9191|9213|9198|9206|9191|22
1632462900000|2021-09-24 05:55:00|9208.5|9193.5|9210.5|9195.5|9210.5|9195.5|9208|9193|0
1632463200000|2021-09-24 06:00:00|9210|9195|9212.5|9197.5|9215|9200|9210|9195|3
1632463500000|2021-09-24 06:05:00|9213|9198|9218.2|9203.2|9218.7|9203.7|9211.5|9196.5|13
1632463800000|2021-09-24 06:10:00|9218.4|9203.4|9218.9|9203.9|9218.9|9203.9|9218.2|9203.2|0
1632464100000|2021-09-24 06:15:00|9216.4|9201.4|9212.4|9197.4|9216.4|9201.4|9211.2|9196.2|2
1632464400000|2021-09-24 06:20:00|9213.9|9198.9|9212.9|9197.9|9214.2|9199.2|9212.4|9197.4|1
1632464700000|2021-09-24 06:25:00|9212.7|9197.7|9222.9|9207.9|9229.2|9214.2|9212.4|9197.4|24
1632465000000|2021-09-24 06:30:00|9223.4|9208.4|9228.2|9213.2|9231.2|9216.2|9222.4|9207.4|15
1632465300000|2021-09-24 06:35:00|9228.9|9213.9|9228.7|9213.7|9230.2|9215.2|9228.2|9213.2|0
1632465600000|2021-09-24 06:40:00|9229.2|9214.2|9228.9|9213.9|9229.7|9214.7|9226.2|9211.2|7
1632465900000|2021-09-24 06:45:00|9228.7|9213.7|9227.2|9212.2|9228.7|9213.7|9227.2|9212.2|0
1632466200000|2021-09-24 06:50:00|9228.7|9213.7|9229.2|9214.2|9229.7|9214.7|9225.2|9210.2|5
1632466500000|2021-09-24 06:55:00|9230.2|9215.2|9231.4|9216.4|9232.9|9217.9|9229.2|9214.2|28
1632466800000|2021-09-24 07:00:00|9230.4|9215.4|9227.2|9212.2|9230.4|9215.4|9226.7|9211.7|6
1632467100000|2021-09-24 07:05:00|9227|9212|9226.1|9211.1|9227.2|9212.2|9223.2|9208.2|15
1632467400000|2021-09-24 07:10:00|9225.9|9210.9|9226.9|9211.9|9227.1|9212.1|9225.1|9210.1|5
1632467700000|2021-09-24 07:15:00|9226.7|9211.7|9226.7|9211.7|9227.4|9212.4|9226.4|9211.4|9
1632468000000|2021-09-24 07:20:00|9225.7|9210.7|9220.2|9205.2|9225.7|9210.7|9220.2|9205.2|9
1632468300000|2021-09-24 07:25:00|9220.4|9205.4|9220.7|9205.7|9221.7|9206.7|9218.1|9203.1|2
1632468600000|2021-09-24 07:30:00|9221.4|9206.4|9216.2|9201.2|9221.7|9206.7|9214.2|9199.2|7
1632468900000|2021-09-24 07:35:00|9216.6|9201.6|9214.6|9199.6|9216.9|9201.9|9212.7|9197.7|7
1632469200000|2021-09-24 07:40:00|9214.4|9199.4|9211.9|9196.9|9215.6|9200.6|9210.1|9195.1|16
1632469500000|2021-09-24 07:45:00|9212.1|9197.1|9210.1|9195.1|9213.1|9198.1|9209.6|9194.6|8
1632469800000|2021-09-24 07:50:00|9210.4|9195.4|9209.9|9194.9|9214.1|9199.1|9209.6|9194.6|10
1632470100000|2021-09-24 07:55:00|9209.6|9194.6|9215.7|9200.7|9215.7|9200.7|9209.1|9194.1|14
1632470400000|2021-09-24 08:00:00|9216.2|9201.2|9213.7|9198.7|9217.7|9202.7|9212.2|9197.2|13
1632470700000|2021-09-24 08:05:00|9213.9|9198.9|9216.9|9201.9|9219.1|9204.1|9213.9|9198.9|12
1632471000000|2021-09-24 08:10:00|9217.2|9202.2|9217.4|9202.4|9218.6|9203.6|9213.7|9198.7|18
1632471300000|2021-09-24 08:15:00|9217.9|9202.9|9216.7|9201.7|9218.1|9203.1|9215.7|9200.7|9
1632471600000|2021-09-24 08:20:00|9216.4|9201.4|9218.1|9203.1|9219.1|9204.1|9215.2|9200.2|19
1632471900000|2021-09-24 08:25:00|9218.4|9203.4|9223.9|9208.9|9229.9|9214.9|9218.4|9203.4|7
1632472200000|2021-09-24 08:30:00|9224.9|9209.9|9221.4|9206.4|9225.4|9210.4|9218.2|9203.2|9
1632472500000|2021-09-24 08:35:00|9221.9|9206.9|9219.9|9204.9|9222.4|9207.4|9218.6|9203.6|6
1632472800000|2021-09-24 08:40:00|9220.1|9205.1|9222.2|9207.2|9224.2|9209.2|9219.4|9204.4|10
1632473100000|2021-09-24 08:45:00|9222.7|9207.7|9222.7|9207.7|9223.9|9208.9|9221.7|9206.7|7
1632473400000|2021-09-24 08:50:00|9223.2|9208.2|9223|9208|9223.4|9208.4|9221.7|9206.7|8
1632473700000|2021-09-24 08:55:00|9222.9|9207.9|9217.2|9202.2|9223.9|9208.9|9216.2|9201.2|13
1632474000000|2021-09-24 09:00:00|9216.9|9201.9|9218.6|9203.6|9221.7|9206.7|9214.9|9199.9|19
1632474300000|2021-09-24 09:05:00|9219.9|9204.9|9213.6|9198.6|9221.1|9206.1|9213.1|9198.1|12
1632474600000|2021-09-24 09:10:00|9211.8|9196.8|9215.1|9200.1|9215.1|9200.1|9208.4|9193.4|9
1632474900000|2021-09-24 09:15:00|9214.6|9199.6|9210.1|9195.1|9215.1|9200.1|9209.1|9194.1|15
1632475200000|2021-09-24 09:20:00|9211.1|9196.1|9207.9|9192.9|9214.1|9199.1|9207.9|9192.9|5
1632475500000|2021-09-24 09:25:00|9207.4|9192.4|9208.4|9193.4|9210.6|9195.6|9207.4|9192.4|7
1632475800000|2021-09-24 09:30:00|9209.4|9194.4|9209.4|9194.4|9209.9|9194.9|9208.4|9193.4|5
1632476100000|2021-09-24 09:35:00|9207.9|9192.9|9209.1|9194.1|9211.1|9196.1|9207.9|9192.9|6
1632476400000|2021-09-24 09:40:00|9208.1|9193.1|9209.6|9194.6|9210.6|9195.6|9208.1|9193.1|6
1632476700000|2021-09-24 09:45:00|9209.4|9194.4|9206.6|9191.6|9209.4|9194.4|9199.1|9184.1|48
1632477000000|2021-09-24 09:50:00|9206.9|9191.9|9210.2|9195.2|9213.2|9198.2|9206.9|9191.9|29
1632477300000|2021-09-24 09:55:00|||||||||1
1632477600000|2021-09-24 10:00:00|9209.9|9194.9|9200.7|9185.7|9209.9|9194.9|9200.7|9185.7|18
1632477900000|2021-09-24 10:05:00|9200.2|9185.2|9195.6|9180.6|9200.7|9185.7|9194.9|9179.9|34
1632478200000|2021-09-24 10:10:00|9196.2|9181.2|9196.7|9181.7|9196.7|9181.7|9195.7|9180.7|4
1632478500000|2021-09-24 10:15:00|9199.2|9184.2|9200.2|9185.2|9200.2|9185.2|9197.4|9182.4|7
1632478800000|2021-09-24 10:20:00|9202.7|9187.7|9201.2|9186.2|9202.7|9187.7|9198.7|9183.7|17
1632479100000|2021-09-24 10:25:00|9201.7|9186.7|9205.1|9190.1|9205.1|9190.1|9199.4|9184.4|20
1632479400000|2021-09-24 10:30:00|9205.4|9190.4|9204.4|9189.4|9208.4|9193.4|9203.9|9188.9|11
1632479700000|2021-09-24 10:35:00|9204.2|9189.2|9197.9|9182.9|9204.2|9189.2|9197.4|9182.4|2
1632480000000|2021-09-24 10:40:00|9197.4|9182.4|9196.2|9181.2|9197.4|9182.4|9194.9|9179.9|0
1632480300000|2021-09-24 10:45:00|9195.9|9180.9|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|2
1632480600000|2021-09-24 10:50:00|9195.7|9180.7|9204.2|9189.2|9204.2|9189.2|9195.7|9180.7|10
1632480900000|2021-09-24 10:55:00|9203.2|9188.2|9200.9|9185.9|9205.9|9190.9|9200.9|9185.9|8
1632481200000|2021-09-24 11:00:00|9200.1|9185.1|9201.9|9186.9|9201.9|9186.9|9199.1|9184.1|3
1632481500000|2021-09-24 11:05:00|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|9201.4|9186.4|0
1632481800000|2021-09-24 11:10:00|9201.4|9186.4|9199.9|9184.9|9201.4|9186.4|9199.9|9184.9|5
1632482100000|2021-09-24 11:15:00|9198.9|9183.9|9194.9|9179.9|9198.9|9183.9|9194.9|9179.9|8
1632482400000|2021-09-24 11:20:00|9192.4|9177.4|9190.4|9175.4|9192.4|9177.4|9189.4|9174.4|11
1632482700000|2021-09-24 11:25:00|9192.7|9177.7|9194.2|9179.2|9194.7|9179.7|9192.7|9177.7|4
1632483000000|2021-09-24 11:30:00|9194.4|9179.4|9191.9|9176.9|9195.4|9180.4|9191.9|9176.9|5
1632483300000|2021-09-24 11:35:00|9192.4|9177.4|9194.7|9179.7|9200.4|9185.4|9192.4|9177.4|35
1632483600000|2021-09-24 11:40:00|9194.9|9179.9|9195.2|9180.2|9195.2|9180.2|9194.9|9179.9|1
1632483900000|2021-09-24 11:45:00|9194.2|9179.2|9193.7|9178.7|9194.2|9179.2|9193.2|9178.2|1
1632484200000|2021-09-24 11:50:00|9193.2|9178.2|9191.2|9176.2|9193.7|9178.7|9191.2|9176.2|2
1632484500000|2021-09-24 11:55:00|9190.9|9175.9|9186.4|9171.4|9190.9|9175.9|9186.2|9171.2|16
1632484800000|2021-09-24 12:00:00|9185.9|9170.9|9175.2|9160.2|9194.1|9179.1|9173.7|9158.7|62
1632485100000|2021-09-24 12:05:00|9175.7|9160.7|9174.2|9159.2|9179.7|9164.7|9172.4|9157.4|29
1632485400000|2021-09-24 12:10:00|9175.4|9160.4|9180.7|9165.7|9183.7|9168.7|9174.2|9159.2|32
1632485700000|2021-09-24 12:15:00|9181.2|9166.2|9187.2|9172.2|9191.7|9176.7|9176.2|9161.2|67
1632486000000|2021-09-24 12:20:00|9187.7|9172.7|9193.7|9178.7|9197.2|9182.2|9187.7|9172.7|44
1632486300000|2021-09-24 12:25:00|9193.5|9178.5|9225.7|9210.7|9227.1|9212.1|9193.5|9178.5|144
1632486600000|2021-09-24 12:30:00|9225.4|9210.4|9221.2|9206.2|9228.9|9213.9|9219.7|9204.7|69
1632486900000|2021-09-24 12:35:00|9221|9206|9236.5|9221.5|9236.8|9221.8|9220.5|9205.5|97
1632487200000|2021-09-24 12:40:00|9236.3|9221.3|9245.1|9230.1|9246.6|9231.6|9236.3|9221.3|132
1632487500000|2021-09-24 12:45:00|9245.3|9230.3|9252|9237|9254.3|9239.3|9243.6|9228.6|104
1632487800000|2021-09-24 12:50:00|9251.8|9236.8|9257.5|9242.5|9261.2|9246.2|9251.5|9236.5|69
1632488100000|2021-09-24 12:55:00|9257|9242|9240|9225|9258.5|9243.5|9239|9224|71
1632488400000|2021-09-24 13:00:00|9239.3|9224.3|9243.1|9228.1|9243.1|9228.1|9233.3|9218.3|39
1632488700000|2021-09-24 13:05:00|9243.8|9228.8|9262|9247|9276.2|9261.2|9243.8|9228.8|148
1632489000000|2021-09-24 13:10:00|9262.7|9247.7|9257.8|9242.8|9270.5|9255.5|9247.8|9232.8|216
1632489300000|2021-09-24 13:15:00|9259.1|9244.1|9277|9262|9277|9262|9255.1|9240.1|233
1632489600000|2021-09-24 13:20:00|9276.5|9261.5|9277.5|9262.5|9277.5|9262.5|9271.5|9256.5|21
1632489900000|2021-09-24 13:25:00|9278|9263|9277.5|9262.5|9278.5|9263.5|9271.5|9256.5|69
1632490200000|2021-09-24 13:30:00|9277.8|9262.8|9277.7|9262.7|9278.2|9263.2|9265|9250|115
1632490500000|2021-09-24 13:35:00|9278|9263|9274.4|9259.4|9282.4|9267.4|9272.4|9257.4|193
1632490800000|2021-09-24 13:40:00|9274.7|9259.7|9297.1|9282.1|9300.1|9285.1|9273.9|9258.9|401
1632491100000|2021-09-24 13:45:00|9297.6|9282.6|9313.8|9298.8|9322.3|9307.3|9297.6|9282.6|560
1632491400000|2021-09-24 13:50:00|9314.6|9299.6|9338.5|9323.5|9341.7|9326.7|9311.1|9296.1|309
1632491700000|2021-09-24 13:55:00|9339|9324|9366.4|9351.4|9368.1|9353.1|9338.5|9323.5|439
1632492000000|2021-09-24 14:00:00|9366.6|9351.6|9399.3|9384.3|9399.5|9384.5|9366.6|9351.6|838
1632492300000|2021-09-24 14:05:00|9399.5|9384.5|9417.8|9402.8|9418.2|9403.2|9399.5|9384.5|725
1632492600000|2021-09-24 14:10:00|9418.8|9403.8|9488|9473|9508.8|9493.8|9415.5|9400.5|995
1632492900000|2021-09-24 14:15:00|9491|9476|9515.9|9500.9|9541.1|9526.1|9462.7|9447.7|1540
1632493200000|2021-09-24 14:20:00|9516.1|9501.1|9511.3|9496.3|9527.1|9512.1|9488.6|9473.6|850
1632493500000|2021-09-24 14:25:00|9510.8|9495.8|9477.9|9462.9|9511.3|9496.3|9468.9|9453.9|626
1632493800000|2021-09-24 14:30:00|9491.9|9476.9|9492.7|9477.7|9507.1|9492.1|9485.7|9470.7|1180
1632494100000|2021-09-24 14:35:00|9492.9|9477.9|9501.2|9486.2|9511.4|9496.4|9486|9471|548
1632494400000|2021-09-24 14:40:00|9501.5|9486.5|9514.3|9499.3|9514.3|9499.3|9495|9480|605
1632494700000|2021-09-24 14:45:00|9517.2|9502.2|9506.8|9491.8|9518.3|9503.3|9505.3|9490.3|558
1632495000000|2021-09-24 14:50:00|9507.1|9492.1|9516.1|9501.1|9516.1|9501.1|9497.3|9482.3|504
1632495300000|2021-09-24 14:55:00|9516.8|9501.8|9533|9518|9533.7|9518.7|9515.6|9500.6|510
1632495600000|2021-09-24 15:00:00|9530.3|9515.3|9524.9|9509.9|9533.3|9518.3|9520.9|9505.9|443
1632495900000|2021-09-24 15:05:00|9525.1|9510.1|9512.6|9497.6|9525.1|9510.1|9505.6|9490.6|200
1632496200000|2021-09-24 15:10:00|9513.1|9498.1|9497.3|9482.3|9517.3|9502.3|9495.8|9480.8|208
1632496500000|2021-09-24 15:15:00|9496.8|9481.8|9509.5|9494.5|9516|9501|9496.8|9481.8|601
1632496800000|2021-09-24 15:20:00|9508.3|9493.3|9478.2|9463.2|9511.2|9496.2|9478|9463|238
1632497100000|2021-09-24 15:25:00|9478.4|9463.4|9448.3|9433.3|9484.9|9469.9|9448.3|9433.3|320
1632497400000|2021-09-24 15:30:00|9448.8|9433.8|9477.5|9462.5|9477.5|9462.5|9448.5|9433.5|169
1632497700000|2021-09-24 15:35:00|9479.5|9464.5|9487.9|9472.9|9489.4|9474.4|9463.9|9448.9|166
1632498000000|2021-09-24 15:40:00|9487.6|9472.6|9488.3|9473.3|9496.4|9481.4|9479.1|9464.1|299
1632498300000|2021-09-24 15:45:00|9489.6|9474.6|9497.6|9482.6|9498.8|9483.8|9488.6|9473.6|194
1632498600000|2021-09-24 15:50:00|9497.3|9482.3|9483.6|9468.6|9499.1|9484.1|9479.9|9464.9|152
1632498900000|2021-09-24 15:55:00|9484.1|9469.1|9486.6|9471.6|9490.9|9475.9|9484.1|9469.1|111
1632499200000|2021-09-24 16:00:00|9486.9|9471.9|9493.3|9478.3|9496.4|9481.4|9486.9|9471.9|175
1632499500000|2021-09-24 16:05:00|9496.1|9481.1|9501.7|9486.7|9502.4|9487.4|9495.6|9480.6|241
1632499800000|2021-09-24 16:10:00|9501.9|9486.9|9507.4|9492.4|9508.2|9493.2|9500.2|9485.2|147
1632500100000|2021-09-24 16:15:00|9507.7|9492.7|9512.5|9497.5|9512.5|9497.5|9507.1|9492.1|209
1632500400000|2021-09-24 16:20:00|9512.8|9497.8|9515.9|9500.9|9516.1|9501.1|9512.3|9497.3|252
1632500700000|2021-09-24 16:25:00|9515.6|9500.6|9508.4|9493.4|9516.1|9501.1|9507.4|9492.4|178
1632501000000|2021-09-24 16:30:00|9508.7|9493.7|9500.7|9485.7|9512.9|9497.9|9499.3|9484.3|151
1632501300000|2021-09-24 16:35:00|9500.5|9485.5|9508|9493|9512|9497|9500|9485|131
1632501600000|2021-09-24 16:40:00|9507.7|9492.7|9505.8|9490.8|9510.5|9495.5|9503.8|9488.8|159
1632501900000|2021-09-24 16:45:00|9506.3|9491.3|9514.9|9499.9|9514.9|9499.9|9505.8|9490.8|242
1632502200000|2021-09-24 16:50:00|9514.2|9499.2|9516.1|9501.1|9516.6|9501.6|9511.7|9496.7|187
1632502500000|2021-09-24 16:55:00|9515.9|9500.9|9520.7|9505.7|9521.2|9506.2|9515.4|9500.4|254
1632502800000|2021-09-24 17:00:00|9520.9|9505.9|9520.9|9505.9|9525.2|9510.2|9519.6|9504.6|135
1632503100000|2021-09-24 17:05:00|9521.2|9506.2|9517.9|9502.9|9523.9|9508.9|9516.1|9501.1|185
1632503400000|2021-09-24 17:10:00|9517.7|9502.7|9523.6|9508.6|9524.4|9509.4|9517.7|9502.7|118
1632503700000|2021-09-24 17:15:00|9523.9|9508.9|9527.6|9512.6|9528.6|9513.6|9522.1|9507.1|387
1632504000000|2021-09-24 17:20:00|9527.3|9512.3|9526.4|9511.4|9528.1|9513.1|9524.7|9509.7|97
1632504300000|2021-09-24 17:25:00|9526.6|9511.6|9526.3|9511.3|9530.9|9515.9|9523.9|9508.9|198
1632504600000|2021-09-24 17:30:00|9526.6|9511.6|9530.6|9515.6|9532.1|9517.1|9526.6|9511.6|223
1632504900000|2021-09-24 17:35:00|9530.8|9515.8|9532.4|9517.4|9532.4|9517.4|9529.1|9514.1|113
1632505200000|2021-09-24 17:40:00|9533.9|9518.9|9537.1|9522.1|9544.7|9529.7|9528.4|9513.4|287
1632505500000|2021-09-24 17:45:00|9537.4|9522.4|9544.2|9529.2|9546.8|9531.8|9537.4|9522.4|123
1632505800000|2021-09-24 17:50:00|9544.4|9529.4|9527.2|9512.2|9544.7|9529.7|9521.7|9506.7|182
1632506100000|2021-09-24 17:55:00|9526.8|9511.8|9544.2|9529.2|9544.4|9529.4|9517.2|9502.2|240
1632506400000|2021-09-24 18:00:00|9544.7|9529.7|9535.8|9520.8|9545.4|9530.4|9530.7|9515.7|269
1632506700000|2021-09-24 18:05:00|9535.5|9520.5|9542.2|9527.2|9543.7|9528.7|9530.4|9515.4|266
1632507000000|2021-09-24 18:10:00|9542.5|9527.5|9530.7|9515.7|9542.5|9527.5|9527.7|9512.7|1247
1632507300000|2021-09-24 18:15:00|9529.9|9514.9|9528.8|9513.8|9540|9525|9519.6|9494.6|663
1632507600000|2021-09-24 18:20:00|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|0
1632704400000|2021-09-27 01:00:00|9536.7|9521.7|9564|9549|9564|9549|9536.5|9521.5|497
1632704700000|2021-09-27 01:05:00|9563.8|9548.8|9590.8|9575.8|9591.8|9576.8|9563.3|9548.3|410
1632705000000|2021-09-27 01:10:00|9590.5|9575.5|9637.3|9622.3|9649|9629.7|9590.5|9575.5|415
1632705300000|2021-09-27 01:15:00|9637.6|9622.6|9674.6|9659.6|9681.5|9666.5|9637.3|9622.3|430
1632705600000|2021-09-27 01:20:00|9674.9|9659.9|9670.7|9655.7|9679.5|9664.5|9667.1|9651.7|104
1632705900000|2021-09-27 01:25:00|9670.5|9655.5|9694.4|9679.4|9709.3|9690.9|9664.5|9649.5|283
1632706200000|2021-09-27 01:30:00|9693.9|9678.9|9704|9689|9713.5|9698.5|9675.6|9660.6|64
1632706500000|2021-09-27 01:35:00|9704.5|9689.5|9707.8|9692.8|9714.5|9699.5|9702.5|9687.5|45
1632706800000|2021-09-27 01:40:00|9707.3|9692.3|9691.4|9676.4|9707.3|9692.3|9690.1|9675.1|53
1632707100000|2021-09-27 01:45:00|9691|9676|9705|9690|9716.5|9701.5|9684.5|9669.5|105
1632707400000|2021-09-27 01:50:00|9705.5|9690.5|9697|9682|9708.9|9693.9|9691.6|9676.6|29
1632707700000|2021-09-27 01:55:00|9696.7|9681.7|9707.6|9692.6|9709.1|9694.1|9696.7|9681.7|21
1632708000000|2021-09-27 02:00:00|9707.8|9692.8|9709.3|9694.3|9710.6|9695.6|9706.4|9691.4|24
1632708300000|2021-09-27 02:05:00|9708.4|9693.4|9715.3|9700.3|9715.6|9700.6|9699.3|9684.3|194
1632708600000|2021-09-27 02:10:00|9715.9|9700.9|9721.6|9706.6|9725.2|9707.1|9700.7|9682.5|131
1632708900000|2021-09-27 02:15:00|9721.3|9706.3|9716.7|9701.7|9721.5|9706.3|9709.4|9694.4|48
1632709200000|2021-09-27 02:20:00|9717.8|9702.8|9720.2|9705.2|9720.2|9705.2|9716.2|9701.2|25
1632709500000|2021-09-27 02:25:00|9719.2|9704.2|9714.7|9699.7|9723.6|9708.6|9714.7|9699.7|33
1632709800000|2021-09-27 02:30:00|9722.1|9697.1|9731.8|9716.8|9736.3|9721.3|9711.9|9696.2|181
1632710100000|2021-09-27 02:35:00|9732|9717|9741.6|9726.6|9741.6|9726.6|9732|9717|26
1632710400000|2021-09-27 02:40:00|9741.3|9726.3|9750.2|9735.2|9750.4|9735.4|9741.3|9726.3|46
1632710700000|2021-09-27 02:45:00|9750.4|9735.4|9756.7|9741.7|9756.7|9741.7|9749.7|9734.7|153
1632711000000|2021-09-27 02:50:00|9755.8|9740.8|9740.4|9715.4|9755.8|9740.8|9717.7|9701.9|58
1632711300000|2021-09-27 02:55:00|9739.9|9714.9|9736.6|9699.1|9743.1|9718.8|9723.3|9699.1|30
1632711600000|2021-09-27 03:00:00|9736.8|9699.3|9724.7|9699.7|9736.8|9712.5|9703.8|9688.8|48
1632711900000|2021-09-27 03:05:00|9725.4|9700.4|9725.1|9700.1|9728|9703|9716.4|9696.8|4
1632712200000|2021-09-27 03:10:00|9724.7|9699.7|9727|9712|9731.3|9712|9723.8|9693.6|8
1632712500000|2021-09-27 03:15:00|9725|9710|9746.8|9731.8|9747.8|9732.8|9725|9710|18
1632712800000|2021-09-27 03:20:00|9747.3|9732.3|9758.7|9743.7|9758.7|9743.7|9736.3|9719.9|67
1632713100000|2021-09-27 03:25:00|9761.9|9746.9|9769.1|9754.1|9771.1|9756.1|9759.6|9744.6|123
1632713400000|2021-09-27 03:30:00|9769.8|9754.8|9778.3|9763.3|9780.7|9765.7|9760.1|9737|16
1632713700000|2021-09-27 03:35:00|9779|9764|9779.2|9764.2|9781.7|9766.7|9775.7|9760.7|61
1632714000000|2021-09-27 03:40:00|9779.5|9764.5|9781.5|9766.5|9781.5|9766.5|9779.5|9764.5|11
1632714300000|2021-09-27 03:45:00|9781.7|9766.7|9781.5|9766.5|9782|9767|9781.5|9766.5|1
1632714600000|2021-09-27 03:50:00|9778.5|9763.5|9778.1|9763.1|9779.1|9764.1|9777.8|9762.8|15
1632714900000|2021-09-27 03:55:00|9778.3|9763.3|9790.1|9775.1|9791.6|9776.6|9777.1|9762.1|71
1632715200000|2021-09-27 04:00:00|9787.1|9772.1|9786.4|9771.4|9787.6|9772.6|9786.4|9771.4|0
1632715500000|2021-09-27 04:05:00|9784.6|9769.6|9783.6|9768.6|9784.6|9769.6|9781.6|9766.6|2
1632715800000|2021-09-27 04:10:00|9783.3|9768.3|9789.3|9774.3|9791.3|9776.3|9781.4|9766.4|31
1632716100000|2021-09-27 04:15:00|9788.6|9773.6|9789.8|9774.8|9791.3|9776.3|9788.3|9773.3|16
1632716400000|2021-09-27 04:20:00|9790.2|9775.2|9791.3|9776.3|9791.3|9776.3|9789.6|9774.6|50
1632716700000|2021-09-27 04:25:00|9790.5|9775.5|9783.7|9768.7|9791|9776|9783.7|9768.7|7
1632717000000|2021-09-27 04:30:00|9782.6|9767.6|9774.2|9759.2|9782.6|9767.6|9771.3|9756.3|29
1632717300000|2021-09-27 04:35:00|9774.8|9759.8|9760.1|9745.1|9781.7|9766.7|9757.6|9742.6|23
1632717600000|2021-09-27 04:40:00|9759.6|9744.6|9759.6|9744.6|9765.7|9750.7|9758.4|9743.4|5
1632717900000|2021-09-27 04:45:00|9761.3|9746.3|9758.9|9743.9|9763.1|9748.1|9757.9|9742.9|3
1632718200000|2021-09-27 04:50:00|9758.4|9743.4|9757.5|9742.5|9760.1|9745.1|9757.4|9742.4|4
1632718500000|2021-09-27 04:55:00|9756.3|9741.3|9754.6|9739.6|9756.3|9741.3|9751.4|9736.4|75
1632718800000|2021-09-27 05:00:00|9755.1|9740.1|9767|9752|9767|9752|9752.6|9737.6|27
1632719100000|2021-09-27 05:05:00|9768|9753|9767.4|9752.4|9769.9|9754.9|9766.9|9751.9|10
1632719400000|2021-09-27 05:10:00|9767.7|9752.7|9760.3|9745.3|9769.4|9754.4|9760.3|9745.3|8
1632719700000|2021-09-27 05:15:00|9760.5|9745.5|9761.6|9746.6|9767.3|9746.9|9760.3|9741.2|2
1632720000000|2021-09-27 05:20:00|9763.1|9748.1|9764.1|9749.1|9767.6|9752.6|9763.1|9748.1|5
1632720300000|2021-09-27 05:25:00|9762.5|9747.5|9757.8|9742.8|9764.8|9749.8|9752.8|9737.8|10
1632720600000|2021-09-27 05:30:00|9760.8|9745.8|9801.4|9786.4|9801.9|9786.9|9760.8|9738.7|303
1632720900000|2021-09-27 05:35:00|9798.9|9783.9|9797.5|9772.5|9801|9786|9796.1|9772.5|15
1632721200000|2021-09-27 05:40:00|9798|9773|9795.5|9770.5|9801.8|9776.6|9791.3|9762.5|14
1632721500000|2021-09-27 05:45:00|9784.4|9769.4|9780.9|9765.9|9786.4|9771.4|9780.7|9765.7|5
1632721800000|2021-09-27 05:50:00|9781|9766|9781.9|9766.9|9781.9|9766.9|9780.9|9765.9|1
1632722100000|2021-09-27 05:55:00|9782.1|9767.1|9780.8|9765.8|9782.9|9767.9|9779.8|9764.8|4
1632722400000|2021-09-27 06:00:00|9781.3|9766.3|9780.2|9765.2|9785.4|9770.4|9780.2|9765.2|16
1632722700000|2021-09-27 06:05:00|9780|9765|9760|9745|9781.7|9766.7|9759.7|9744.7|114
1632723000000|2021-09-27 06:10:00|9759.7|9744.7|9759.5|9744.5|9766|9751|9757.5|9742.5|51
1632723300000|2021-09-27 06:15:00|9759.7|9744.7|9762.3|9747.3|9778.8|9763.8|9759.7|9744.7|235
1632723600000|2021-09-27 06:20:00|9760.3|9745.3|9766.1|9751.1|9773.8|9758.8|9760.3|9745.3|116
1632723900000|2021-09-27 06:25:00|9765.6|9750.6|9762.1|9747.1|9773.3|9758.3|9762.1|9747.1|22
1632724200000|2021-09-27 06:30:00|9761.6|9746.6|9764|9749|9779.1|9764.1|9761.6|9746.6|37
1632724500000|2021-09-27 06:35:00|9764.3|9749.3|9771.5|9756.5|9775.2|9760.2|9763.8|9748.8|8
1632724800000|2021-09-27 06:40:00|9773|9758|9771.3|9756.3|9780.1|9765.1|9769.3|9754.3|22
1632725100000|2021-09-27 06:45:00|9772.1|9757.1|9770.7|9755.7|9775.3|9760.3|9769.8|9754.8|12
1632725400000|2021-09-27 06:50:00|9770.9|9755.9|9762.6|9747.6|9775|9760|9761.8|9746.8|8
1632725700000|2021-09-27 06:55:00|9762.9|9747.9|9758.9|9743.9|9767.4|9749.6|9750.6|9735.6|20
1632726000000|2021-09-27 07:00:00|9758.4|9743.4|9755.6|9740.6|9762.6|9747.6|9755.6|9740.6|6
1632726300000|2021-09-27 07:05:00|9755.9|9740.9|9743.8|9728.8|9757|9742|9741|9723.5|81
1632726600000|2021-09-27 07:10:00|9744.4|9729.4|9754.6|9739.6|9755.1|9740.1|9742.8|9727.8|4
1632726900000|2021-09-27 07:15:00|9754.3|9739.3|9750.9|9735.9|9757.1|9742.1|9748.6|9733.6|15
1632727200000|2021-09-27 07:20:00|9750.6|9735.6|9742.8|9705.3|9764.1|9749.1|9721.3|9700.3|121
1632727500000|2021-09-27 07:25:00|9745.3|9707.8|9724|9709|9747.9|9728.3|9719.4|9702.5|18
1632727800000|2021-09-27 07:30:00|9724.5|9709.5|9716.1|9701.1|9727.8|9712.8|9713.1|9698.1|49
1632728100000|2021-09-27 07:35:00|9716.3|9701.3|9712.5|9697.5|9722.1|9707.1|9710.5|9695.5|25
1632728400000|2021-09-27 07:40:00|9713.2|9698.2|9711.4|9696.4|9713.9|9698.9|9710.2|9695.2|12
1632728700000|2021-09-27 07:45:00|9710.5|9695.5|9706.5|9691.5|9710.5|9695.5|9702.7|9687.7|31
1632729000000|2021-09-27 07:50:00|9706.7|9691.7|9708.8|9693.8|9711.4|9696.4|9706.4|9691.4|13
1632729300000|2021-09-27 07:55:00|9709.3|9694.3|9712|9697|9713.3|9698.3|9707.2|9688|9
1632729600000|2021-09-27 08:00:00|9711.7|9696.7|9712.8|9697.8|9713.5|9698.5|9711.5|9696.5|8
1632729900000|2021-09-27 08:05:00|9713.5|9698.5|9719.3|9704.3|9719.6|9704.6|9713.5|9698.5|42
1632730200000|2021-09-27 08:10:00|9721.6|9706.6|9728.6|9713.6|9730|9715|9721.1|9706.1|24
1632730500000|2021-09-27 08:15:00|9729.1|9714.1|9719|9704|9729.1|9714.1|9718|9703|20
1632730800000|2021-09-27 08:20:00|9718.8|9703.8|9713.5|9698.5|9719.1|9704.1|9713.5|9698.5|17
1632731100000|2021-09-27 08:25:00|9713.1|9698.1|9721.9|9706.9|9724.2|9709.2|9712.8|9697.8|22
1632731400000|2021-09-27 08:30:00|9722.2|9707.2|9712.8|9697.8|9722.4|9707.4|9712.8|9697.8|23
1632731700000|2021-09-27 08:35:00|9711.7|9696.7|9719.4|9704.4|9722.8|9707.8|9711.7|9696.7|30
1632732000000|2021-09-27 08:40:00|9720|9705|9721.9|9706.9|9729.9|9714.9|9720|9705|46
1632732300000|2021-09-27 08:45:00|9722.2|9707.2|9729.8|9714.8|9729.8|9714.8|9720.4|9705.4|20
1632732600000|2021-09-27 08:50:00|9730.3|9715.3|9735|9720|9735.2|9720.2|9726.8|9711.8|54
1632732900000|2021-09-27 08:55:00|9735.5|9720.5|9730.9|9715.9|9736.7|9721.7|9729.7|9714.7|8
1632733200000|2021-09-27 09:00:00|9731.1|9716.1|9739.9|9724.9|9741.3|9726.3|9730.9|9715.9|46
1632733500000|2021-09-27 09:05:00|9742.4|9727.4|9743.7|9728.7|9744.9|9729.9|9742.4|9727.4|26
1632733800000|2021-09-27 09:10:00|9744.1|9729.1|9738.1|9723.1|9746.3|9731.3|9735.3|9720.3|61
1632734100000|2021-09-27 09:15:00|9737.6|9722.6|9722.3|9707.3|9737.6|9722.6|9722.3|9707.3|137
1632734400000|2021-09-27 09:20:00|9721.4|9706.4|9729.7|9714.7|9729.7|9714.7|9719.1|9704.1|16
1632734700000|2021-09-27 09:25:00|9730.2|9715.2|9740.6|9725.6|9740.6|9725.6|9729.1|9714.1|35
1632735000000|2021-09-27 09:30:00|9740.9|9725.9|9747.3|9732.3|9747.3|9732.3|9739.2|9724.2|12
1632735300000|2021-09-27 09:35:00|9747.8|9732.8|9755|9740|9758.4|9743.4|9747.8|9732.8|30
1632735600000|2021-09-27 09:40:00|9755.3|9740.3|9753.4|9738.4|9757.5|9742.5|9753.4|9738.4|21
1632735900000|2021-09-27 09:45:00|9752.2|9737.2|9744.5|9729.5|9752.2|9737.2|9741.1|9726.1|17
1632736200000|2021-09-27 09:50:00|9743.5|9728.5|9734.2|9719.2|9743.5|9728.5|9734.2|9719.2|17
1632736500000|2021-09-27 09:55:00|9734.4|9719.4|9730.3|9715.3|9734.5|9719.5|9729.3|9714.3|31
1632736800000|2021-09-27 10:00:00|9729.9|9714.9|9726.6|9711.6|9732.4|9717.4|9724.6|9709.6|30
1632737100000|2021-09-27 10:05:00|9726.4|9711.4|9722.9|9707.9|9726.4|9711.4|9718.9|9703.9|26
1632737400000|2021-09-27 10:10:00|9725.4|9710.4|9725.4|9710.4|9726.9|9711.9|9720|9705|14
1632737700000|2021-09-27 10:15:00|9725.6|9710.6|9721.4|9706.4|9726.9|9711.9|9721.4|9706.4|7
1632738000000|2021-09-27 10:20:00|9722.9|9707.9|9724.7|9709.7|9725.4|9710.4|9722.9|9707.9|4
1632738300000|2021-09-27 10:25:00|9725.7|9710.7|9729.9|9714.9|9736.2|9721.2|9725.7|9710.7|23
1632738600000|2021-09-27 10:30:00|9720.5|9705.5|9717.5|9702.5|9724.9|9709.9|9715.4|9700.4|72
1632738900000|2021-09-27 10:35:00|9718|9703|9711.4|9696.4|9718|9703|9711.2|9696.2|39
1632739200000|2021-09-27 10:40:00|9711.7|9696.7|9711.9|9696.9|9721.7|9706.7|9711.7|9696.7|12
1632739500000|2021-09-27 10:45:00|9712.2|9697.2|9711.5|9696.5|9720.4|9705.4|9711.5|9696.5|8
1632739800000|2021-09-27 10:50:00|9711|9696|9691.1|9676.1|9711.7|9696.7|9691.1|9676.1|46
1632740100000|2021-09-27 10:55:00|9691.3|9676.3|9699.7|9684.7|9700.5|9685.5|9691.3|9676.3|24
1632740400000|2021-09-27 11:00:00|9699.5|9684.5|9698.4|9683.4|9707.5|9692.5|9695.7|9680.7|41
1632740700000|2021-09-27 11:05:00|9698.1|9683.1|9690.5|9675.5|9701|9686|9690.5|9675.5|55
1632741000000|2021-09-27 11:10:00|9690|9675|9689.7|9674.7|9691.4|9676.4|9688|9673|50
1632741300000|2021-09-27 11:15:00|9689.9|9674.9|9694.4|9679.4|9697.1|9682.1|9689.9|9674.9|21
1632741600000|2021-09-27 11:20:00|9693.9|9678.9|9695.1|9680.1|9695.9|9680.9|9692.2|9677.2|27
1632741900000|2021-09-27 11:25:00|9695.6|9680.6|9704.2|9689.2|9704.2|9689.2|9695.6|9680.6|19
1632742200000|2021-09-27 11:30:00|9704.7|9689.7|9717.9|9702.9|9717.9|9702.9|9703|9688|30
1632742500000|2021-09-27 11:35:00|9718.4|9703.4|9725|9710|9726.2|9711.2|9718.4|9703.4|50
1632742800000|2021-09-27 11:40:00|9724.5|9709.5|9725.6|9710.6|9725.6|9710.6|9723.8|9708.8|30
1632743100000|2021-09-27 11:45:00|9725.9|9710.9|9731.7|9716.7|9732.5|9717.5|9721.9|9706.9|86
1632743400000|2021-09-27 11:50:00|9729.3|9714.3|9729.2|9714.2|9734.5|9719.5|9726.7|9711.7|72
1632743700000|2021-09-27 11:55:00|9729|9714|9705|9690|9729|9714|9704.7|9689.7|73
1632744000000|2021-09-27 12:00:00|9705.9|9690.9|9715.1|9700.1|9725.8|9710.8|9705.9|9690.9|55
1632744300000|2021-09-27 12:05:00|9714.8|9699.8|9704.1|9689.1|9716.7|9701.7|9699.2|9684.2|101
1632744600000|2021-09-27 12:10:00|9703.4|9688.4|9733.5|9718.5|9733.6|9718.6|9702.1|9687.1|134
1632744900000|2021-09-27 12:15:00|9735|9720|9770.4|9755.4|9781.7|9766.7|9734.7|9719.7|224
1632745200000|2021-09-27 12:20:00|9769.7|9754.7|9764.3|9749.3|9771.9|9756.9|9761.1|9746.1|142
1632745500000|2021-09-27 12:25:00|9764.1|9749.1|9766.7|9751.7|9768.4|9753.4|9761.8|9746.8|350
1632745800000|2021-09-27 12:30:00|9767.8|9752.8|9763.1|9748.1|9780.4|9765.4|9762.8|9747.8|433
1632746100000|2021-09-27 12:35:00|9762.1|9747.1|9753.8|9738.8|9763.6|9748.6|9751.8|9736.8|146
1632746400000|2021-09-27 12:40:00|9754|9739|9754.9|9739.9|9760.3|9745.3|9748.2|9733.2|48
1632746700000|2021-09-27 12:45:00|9756.6|9741.6|9768.9|9753.9|9769.6|9754.6|9752.1|9737.1|104
1632747000000|2021-09-27 12:50:00|9769.1|9754.1|9777.9|9762.9|9781|9766|9766.6|9751.6|144
1632747300000|2021-09-27 12:55:00|9778.4|9763.4|9752.7|9737.7|9778.9|9763.9|9745|9730|205
1632747600000|2021-09-27 13:00:00|9752.2|9737.2|9753|9738|9759.7|9744.7|9751.1|9736.1|163
1632747900000|2021-09-27 13:05:00|9753.5|9738.5|9744.4|9729.4|9755|9740|9738.4|9723.4|91
1632748200000|2021-09-27 13:10:00|9744.6|9729.6|9786.5|9771.5|9792.4|9777.4|9740.9|9725.9|326
1632748500000|2021-09-27 13:15:00|9785.8|9770.8|9779.5|9764.5|9796.6|9781.6|9776.6|9761.6|205
1632748800000|2021-09-27 13:20:00|9780.3|9765.3|9831.8|9816.8|9836.6|9821.6|9780.3|9765.3|696
1632749100000|2021-09-27 13:25:00|9831.5|9816.5|9870.2|9855.2|9871.2|9856.2|9829.1|9814.1|749
1632749400000|2021-09-27 13:30:00|9869.8|9854.8|9831.2|9816.2|9871.7|9856.7|9828.8|9813.8|605
1632749700000|2021-09-27 13:35:00|9831.5|9816.5|9860.7|9845.7|9862.1|9847.1|9826|9811|311
1632750000000|2021-09-27 13:40:00|9860.2|9845.2|9856.7|9841.7|9879.9|9864.9|9853.1|9838.1|443
1632750300000|2021-09-27 13:45:00|9857.1|9842.1|9857.2|9842.2|9867.6|9852.6|9846.7|9831.7|440
1632750600000|2021-09-27 13:50:00|9857.4|9842.4|9867.3|9852.3|9868.8|9853.8|9853.4|9838.4|269
1632750900000|2021-09-27 13:55:00|9867.1|9852.1|9858.6|9843.6|9870.4|9855.4|9855.1|9840.1|300
1632751200000|2021-09-27 14:00:00|9856.6|9841.6|9857.5|9842.5|9858.7|9843.7|9841.8|9826.8|271
1632751500000|2021-09-27 14:05:00|9857.3|9842.3|9873.1|9858.1|9879|9864|9857.3|9842.3|259
1632751800000|2021-09-27 14:10:00|9873.3|9858.3|9870.3|9855.3|9877|9862|9856.4|9841.4|270
1632752100000|2021-09-27 14:15:00|9870.8|9855.8|9871.9|9856.9|9876.5|9861.5|9866.9|9851.9|242
1632752400000|2021-09-27 14:20:00|9873.5|9858.5|9861.3|9846.3|9874|9859|9852.3|9837.3|248
1632752700000|2021-09-27 14:25:00|9861.1|9846.1|9871.8|9856.8|9872.5|9857.5|9851.1|9836.1|296
1632753000000|2021-09-27 14:30:00|9871.5|9856.5|9879.5|9864.5|9891.2|9876.2|9871.5|9856.5|503
1632753300000|2021-09-27 14:35:00|9879.2|9864.2|9885.2|9870.2|9891.1|9876.1|9879.2|9864.2|260
1632753600000|2021-09-27 14:40:00|9885.4|9870.4|9864.2|9849.2|9892.1|9877.1|9863.9|9848.9|397
1632753900000|2021-09-27 14:45:00|9863.9|9848.9|9858.5|9843.5|9869.6|9854.6|9858.5|9843.5|212
1632754200000|2021-09-27 14:50:00|9859.6|9844.6|9847.2|9832.2|9859.6|9844.6|9847.2|9832.2|325
1632754500000|2021-09-27 14:55:00|9846.7|9831.7|9815|9800|9847.2|9832.2|9805.2|9790.2|406
1632754800000|2021-09-27 15:00:00|9813.9|9798.9|9826.3|9811.3|9830.9|9815.9|9813.9|9798.9|245
1632755100000|2021-09-27 15:05:00|9826.5|9811.5|9780.9|9765.9|9826.5|9811.5|9776.6|9761.6|259
1632755400000|2021-09-27 15:10:00|9781.1|9766.1|9793.1|9778.1|9804.3|9789.3|9781.1|9766.1|248
1632755700000|2021-09-27 15:15:00|9793.4|9778.4|9731.3|9716.3|9802.8|9787.8|9728.3|9710.9|331
1632756000000|2021-09-27 15:20:00|9732.9|9717.9|9763.6|9748.6|9763.6|9748.6|9694.7|9678|279
1632756300000|2021-09-27 15:25:00|9763.1|9748.1|9759.7|9744.7|9763.1|9748.1|9738.6|9723.6|215
1632756600000|2021-09-27 15:30:00|9763.6|9748.6|9724.6|9709.6|9763.6|9748.6|9721.8|9706.8|204
1632756900000|2021-09-27 15:35:00|9724.1|9709.1|9694.8|9679.8|9727.1|9712.1|9694.8|9679.8|212
1632757200000|2021-09-27 15:40:00|9694.3|9679.3|9689.8|9674.8|9701.2|9686.2|9669.6|9654.6|299
1632757500000|2021-09-27 15:45:00|9689.1|9674.1|9673.2|9658.2|9700.3|9685.3|9635|9620|331
1632757800000|2021-09-27 15:50:00|9673|9658|9628.8|9613.8|9673|9658|9593.8|9578.8|424
1632758100000|2021-09-27 15:55:00|9628.3|9613.3|9647|9632|9664.2|9649.2|9597.4|9582.4|336
1632758400000|2021-09-27 16:00:00|9646.8|9631.8|9660.5|9645.5|9665|9650|9645|9630|149
1632758700000|2021-09-27 16:05:00|9661|9646|9665.1|9650.1|9676.3|9661.3|9660.2|9645.2|209
1632759000000|2021-09-27 16:10:00|9664.9|9649.9|9711.1|9696.1|9721.7|9706.7|9664.4|9649.4|254
1632759300000|2021-09-27 16:15:00|9710.8|9695.8|9721.6|9706.6|9739.3|9724.3|9710.8|9695.8|207
1632759600000|2021-09-27 16:20:00|9721.9|9706.9|9724.9|9709.9|9727.1|9712.1|9708.9|9693.9|192
1632759900000|2021-09-27 16:25:00|9725.4|9710.4|9708.1|9693.1|9725.9|9710.9|9704.3|9689.3|145
1632760200000|2021-09-27 16:30:00|9707.8|9692.8|9714.4|9699.4|9726.4|9711.4|9706.8|9691.8|220
1632760500000|2021-09-27 16:35:00|9714.9|9699.9|9702.8|9687.8|9719.5|9704.5|9702.8|9687.8|135
1632760800000|2021-09-27 16:40:00|9703.1|9688.1|9693.3|9678.3|9706.6|9691.6|9693.3|9678.3|109
1632761100000|2021-09-27 16:45:00|9693.1|9678.1|9694.9|9679.9|9703.9|9688.9|9690.9|9675.9|134
1632761400000|2021-09-27 16:50:00|9694.6|9679.6|9680.4|9665.4|9694.6|9679.6|9669.2|9654.2|154
1632761700000|2021-09-27 16:55:00|9680.7|9665.7|9677.3|9662.3|9690.4|9675.4|9677.3|9662.3|166
1632762000000|2021-09-27 17:00:00|9677|9662|9696.4|9681.4|9697.1|9682.1|9677|9662|139
1632762300000|2021-09-27 17:05:00|9694.6|9679.6|9702.3|9687.3|9709.5|9694.5|9693|9678|107
1632762600000|2021-09-27 17:10:00|9701.8|9686.8|9707.1|9692.1|9712.5|9697.5|9699.1|9684.1|285
1632762900000|2021-09-27 17:15:00|9707.4|9692.4|9706.2|9691.2|9717.9|9702.9|9699.9|9684.9|257
1632763200000|2021-09-27 17:20:00|9706.8|9691.8|9714.5|9699.5|9721.1|9706.1|9703.2|9688.2|144
1632763500000|2021-09-27 17:25:00|9715.1|9700.1|9714|9699|9717.1|9702.1|9709.9|9694.9|101
1632763800000|2021-09-27 17:30:00|9714.8|9699.8|9723.3|9708.3|9727.8|9712.8|9714.8|9699.8|146
1632764100000|2021-09-27 17:35:00|9723|9708|9719.2|9704.2|9727.6|9712.6|9713.7|9698.7|142
1632764400000|2021-09-27 17:40:00|9719|9704|9714.9|9699.9|9723|9708|9712.5|9697.5|161
1632764700000|2021-09-27 17:45:00|9715.2|9700.2|9704.5|9689.5|9717.5|9702.5|9703.7|9688.7|267
1632765000000|2021-09-27 17:50:00|9705.3|9690.3|9716.6|9701.6|9717.4|9702.4|9689.8|9674.8|293
1632765300000|2021-09-27 17:55:00|9717.1|9702.1|9743.8|9728.8|9745.3|9730.3|9705|9690|216
1632765600000|2021-09-27 18:00:00|9743|9728|9737.4|9722.4|9760.4|9745.4|9733.6|9718.6|390
1632765900000|2021-09-27 18:05:00|9737.5|9722.5|9732.4|9717.4|9742.1|9727.1|9718.1|9703.1|345
1632766200000|2021-09-27 18:10:00|9733|9718|9753.1|9738.1|9755.3|9740.3|9694|9679|1355
1632766500000|2021-09-27 18:15:00|9751.5|9736.5|9749.4|9734.4|9754.8|9739.8|9740.7|9725.7|503
1632790800000|2021-09-28 01:00:00|9736|9721|9726.3|9711.3|9737.9|9722.9|9708.9|9693.9|89
1632791100000|2021-09-28 01:05:00|9723.8|9701.3|9719|9704|9739.5|9724.5|9715.1|9700|54
1632791400000|2021-09-28 01:10:00|9722.3|9707.3|9744.8|9729.8|9745.3|9730.3|9721.5|9706.5|63
1632791700000|2021-09-28 01:15:00|9744.1|9729.1|9755.1|9740.1|9758.3|9743.3|9743.3|9728.3|17
1632792000000|2021-09-28 01:20:00|9753.8|9738.8|9746.9|9731.9|9753.8|9738.8|9745.4|9730.4|7
1632792300000|2021-09-28 01:25:00|9746.6|9731.6|9763.6|9748.6|9764|9749|9740.6|9725.6|47
1632792600000|2021-09-28 01:30:00|9764|9749|9790.3|9775.3|9794|9779|9762.7|9747.7|156
1632792900000|2021-09-28 01:35:00|9790.8|9775.8|9792.4|9777.4|9796|9781|9789.4|9774.4|3
1632793200000|2021-09-28 01:40:00|9791.9|9776.9|9800.8|9785.8|9803.8|9785.8|9791.9|9776.9|42
1632793500000|2021-09-28 01:45:00|9802.8|9787.8|9807.8|9792.8|9808.3|9793.3|9802.8|9787.8|19
1632793800000|2021-09-28 01:50:00|9808.3|9793.3|9803.6|9788.6|9810.1|9795.1|9802.8|9787.8|7
1632794100000|2021-09-28 01:55:00|9802.6|9787.6|9797.7|9782.7|9809.1|9788.8|9796.7|9781.7|17
1632794400000|2021-09-28 02:00:00|9798.5|9783.5|9810.3|9785.3|9810.9|9791.3|9798.5|9782.4|0
1632794700000|2021-09-28 02:05:00|9810.1|9785.1|9807.1|9792.1|9810.1|9792.1|9800.3|9784.8|2
1632795000000|2021-09-28 02:10:00|9806.9|9791.9|9806.5|9791.5|9806.9|9791.9|9805.3|9790.3|3
1632795300000|2021-09-28 02:15:00|9808|9793|9806.7|9791.7|9808|9793|9802.7|9787.7|4
1632795600000|2021-09-28 02:20:00|9807.9|9792.9|9810.9|9795.9|9811.1|9796.1|9806.7|9791.7|14
1632795900000|2021-09-28 02:25:00|9810.1|9795.1|9810.4|9795.4|9810.4|9795.4|9810.1|9795.1|6
1632796200000|2021-09-28 02:30:00|9810.6|9795.6|9814.2|9799.2|9814.2|9799.2|9810.6|9795.6|29
1632796500000|2021-09-28 02:35:00|9814.5|9799.5|9809|9794|9815|9800|9805.5|9790.5|24
1632796800000|2021-09-28 02:40:00|9808.9|9793.9|9805.7|9790.7|9809.2|9794.2|9805.7|9790.7|20
1632797100000|2021-09-28 02:45:00|9806.1|9791.1|9806.4|9791.4|9812.7|9794.4|9805.4|9786.5|6
1632797400000|2021-09-28 02:50:00|9805.9|9790.9|9815.2|9800.2|9815.5|9800.5|9804.9|9789.9|10
1632797700000|2021-09-28 02:55:00|9815|9800|9815|9800|9815.7|9800.7|9814.5|9799.5|6
1632798000000|2021-09-28 03:00:00|9815.5|9800.5|9819.6|9804.6|9820.7|9805.7|9814.8|9799.8|13
1632798300000|2021-09-28 03:05:00|9815.3|9800.3|9815.5|9800.5|9818.3|9800.5|9810.9|9793.3|9
1632798600000|2021-09-28 03:10:00|9813.6|9798.6|9817.7|9802.7|9818.2|9803.2|9812.8|9797.8|8
1632798900000|2021-09-28 03:15:00|9818.9|9803.9|9846.9|9831.9|9851.9|9836.9|9818.8|9803.8|220
1632799200000|2021-09-28 03:20:00|9847.2|9832.2|9867.3|9852.3|9872.3|9857.3|9846.5|9831.5|162
1632799500000|2021-09-28 03:25:00|9867.5|9852.5|9868.9|9853.9|9874.4|9859.4|9865.7|9850.7|171
1632799800000|2021-09-28 03:30:00|9870|9855|9869.1|9854.1|9871.6|9855|9853.5|9834.1|35
1632800100000|2021-09-28 03:35:00|9869.6|9854.6|9863.9|9848.9|9870.7|9855.7|9863.5|9844.2|1
1632800400000|2021-09-28 03:40:00|9864.6|9849.6|9859.7|9844.7|9869.1|9854.1|9859.2|9842.4|4
1632800700000|2021-09-28 03:45:00|9859.4|9844.4|9858|9843|9859.7|9844.7|9857.5|9842.5|5
1632801000000|2021-09-28 03:50:00|9856.6|9841.6|9856.1|9841.1|9856.6|9841.6|9855.6|9840.6|5
1632801300000|2021-09-28 03:55:00|9858.1|9843.1|9853.6|9828.6|9858.1|9843.1|9847.6|9828.6|4
1632801600000|2021-09-28 04:00:00|9853.8|9828.8|9847.6|9832.6|9856.1|9834.6|9845.3|9825.3|1
1632801900000|2021-09-28 04:05:00|9846.6|9831.6|9844.8|9829.8|9852.3|9832.6|9843.1|9826.5|5
1632802200000|2021-09-28 04:10:00|9845.1|9830.1|9833.1|9818.1|9846.1|9831.1|9832.9|9813.9|64
1632802500000|2021-09-28 04:15:00|9831.9|9816.9|9826.8|9801.8|9836|9818.5|9822.5|9801.8|25
1632802800000|2021-09-28 04:20:00|9825.2|9800.2|9834.7|9819.7|9835|9819.7|9813.5|9794.5|28
1632803100000|2021-09-28 04:25:00|9835.2|9820.2|9838.2|9823.2|9838.7|9823.7|9835.2|9820.2|6
1632803400000|2021-09-28 04:30:00|9838|9823|9824.8|9809.8|9843.1|9823|9824.8|9803.5|1
1632803700000|2021-09-28 04:35:00|9825.2|9810.2|9816.2|9801.2|9828.3|9813.3|9816.2|9798.8|10
1632804000000|2021-09-28 04:40:00|9816.5|9801.5|9816.5|9801.5|9818|9803|9816.5|9801.5|4
1632804300000|2021-09-28 04:45:00|9815.8|9800.8|9816|9801|9816.8|9801.8|9815.7|9800.7|3
1632804600000|2021-09-28 04:50:00|9814.9|9799.9|9816.5|9801.5|9816.5|9801.5|9814|9799|1
1632804900000|2021-09-28 04:55:00|9816.8|9801.8|9808.5|9793.5|9817|9802|9806.5|9791.5|7
1632805200000|2021-09-28 05:00:00|9807.4|9792.4|9811.7|9796.7|9812.4|9797.4|9806.4|9791.4|5
1632805500000|2021-09-28 05:05:00|9811.9|9796.9|9819.7|9804.7|9829.9|9804.9|9811.7|9794.7|15
1632805800000|2021-09-28 05:10:00|9819.9|9804.9|9822.2|9797.2|9829|9804.9|9808.9|9790.1|9
1632806100000|2021-09-28 05:15:00|9821.4|9796.4|9822.2|9797.2|9828.4|9798.7|9820.2|9789.7|0
1632806400000|2021-09-28 05:20:00|9822.4|9797.4|9825.2|9810.2|9825.2|9810.2|9819.7|9796.9|1
1632806700000|2021-09-28 05:25:00|9824.4|9809.4|9821.6|9806.6|9826.7|9811.7|9821.6|9806.6|11
1632807000000|2021-09-28 05:30:00|9820.7|9805.7|9820|9805|9821.7|9806.7|9819|9804|9
1632807300000|2021-09-28 05:35:00|9819.8|9804.8|9834|9819|9842.3|9819|9819.5|9801.4|16
1632807600000|2021-09-28 05:40:00|9835.7|9820.7|9857.5|9832.5|9859.9|9844.9|9835.7|9816.8|50
1632807900000|2021-09-28 05:45:00|9856.9|9831.9|9859.7|9844.7|9864.1|9848.5|9852.1|9831.9|37
1632808200000|2021-09-28 05:50:00|9860|9845|9874.5|9859.5|9876|9860.1|9859.9|9835.8|49
1632808500000|2021-09-28 05:55:00|9872.7|9857.7|9871.7|9856.7|9875.6|9860.6|9870.8|9855.8|60
1632808800000|2021-09-28 06:00:00|9871.4|9856.4|9871.5|9856.5|9872|9857|9867.7|9852.7|9
1632809100000|2021-09-28 06:05:00|9871.8|9856.8|9871.5|9856.5|9873|9858|9868.3|9853.3|8
1632809400000|2021-09-28 06:10:00|9871.8|9856.8|9876.5|9839|9877.4|9859.1|9869.2|9838.8|70
1632809700000|2021-09-28 06:15:00|9874.7|9837.2|9837.8|9822.8|9874.9|9845.4|9836.6|9818.7|23
1632810000000|2021-09-28 06:20:00|9838.3|9823.3|9826.1|9811.1|9841.9|9826.9|9825.1|9810.1|17
1632810300000|2021-09-28 06:25:00|9825.8|9810.8|9830.4|9815.4|9835.3|9816.4|9818.4|9803.4|15
1632810600000|2021-09-28 06:30:00|9833.1|9818.1|9822.4|9807.4|9834.4|9819.4|9822.4|9807.4|5
1632810900000|2021-09-28 06:35:00|9821.8|9806.8|9825.1|9810.1|9828.6|9813.6|9820.4|9805.4|3
1632811200000|2021-09-28 06:40:00|9825.3|9810.3|9818.8|9803.8|9826|9811|9818.5|9803.5|0
1632811500000|2021-09-28 06:45:00|9817.7|9802.7|9819.7|9794.7|9822.9|9802.7|9812.3|9793.8|11
1632811800000|2021-09-28 06:50:00|9821.7|9796.7|9833.9|9796.4|9835.1|9805.1|9815.7|9795.2|48
1632812100000|2021-09-28 06:55:00|9834.2|9796.7|9821|9806|9834.9|9806.7|9814|9796.7|12
1632812400000|2021-09-28 07:00:00|9824.5|9799.5|9816.9|9801.9|9824.5|9803.6|9816.9|9797.1|22
1632812700000|2021-09-28 07:05:00|9822.9|9797.9|9818.5|9803.5|9823.7|9803.5|9818.5|9797.9|6
1632813000000|2021-09-28 07:10:00|9823.7|9798.7|9812.5|9787.5|9823.7|9804.2|9811.2|9786.2|3
1632813300000|2021-09-28 07:15:00|9812|9787|9801.6|9786.6|9812.3|9790.8|9798.6|9783.6|5
1632813600000|2021-09-28 07:20:00|9801.4|9786.4|9774.4|9759.4|9801.7|9786.7|9767.5|9742.8|57
1632813900000|2021-09-28 07:25:00|9773.2|9758.2|9767.9|9752.9|9782.3|9767.3|9767.9|9752.9|17
1632814200000|2021-09-28 07:30:00|9767.7|9752.7|9771.8|9756.8|9771.8|9756.8|9766.4|9751.4|2
1632814500000|2021-09-28 07:35:00|9772|9757|9778.3|9763.3|9781|9766|9772|9757|13
1632814800000|2021-09-28 07:40:00|9778.8|9763.8|9777.6|9762.6|9786.8|9771.8|9774.8|9754.8|12
1632815100000|2021-09-28 07:45:00|9777.8|9762.8|9781.8|9766.8|9781.8|9766.8|9774.8|9759.8|6
1632815400000|2021-09-28 07:50:00|9782.1|9767.1|9797.2|9782.2|9797.8|9782.8|9781.4|9766.4|17
1632815700000|2021-09-28 07:55:00|9797|9782|9810.6|9785.6|9814.3|9796.8|9797|9782|22
1632816000000|2021-09-28 08:00:00|9806.1|9791.1|9782.5|9767.5|9810.5|9792.1|9782.5|9762.4|12
1632816300000|2021-09-28 08:05:00|9782.3|9767.3|9790.8|9775.8|9790.8|9775.8|9781.8|9766.8|7
1632816600000|2021-09-28 08:10:00|9791.3|9776.3|9785.3|9770.3|9791.3|9776.3|9769.3|9754.3|33
1632816900000|2021-09-28 08:15:00|9782.9|9767.9|9792.3|9777.3|9792.3|9777.3|9769.8|9754.8|17
1632817200000|2021-09-28 08:20:00|9790.9|9775.9|9784.2|9769.2|9790.9|9775.9|9779|9764|6
1632817500000|2021-09-28 08:25:00|9784.8|9769.8|9794.1|9779.1|9796.8|9781.8|9784.5|9769.5|8
1632817800000|2021-09-28 08:30:00|9794.5|9779.5|9796.1|9781.1|9796.1|9781.1|9794.5|9779.5|2
1632818100000|2021-09-28 08:35:00|9794.2|9779.2|9794.8|9779.8|9796.9|9781.9|9787.9|9772.9|7
1632818400000|2021-09-28 08:40:00|9795.3|9780.3|9809.1|9794.1|9813.8|9798.8|9795.3|9780.3|31
1632818700000|2021-09-28 08:45:00|9808.8|9793.8|9812.3|9797.3|9812.6|9797.6|9807.3|9792.3|6
1632819000000|2021-09-28 08:50:00|9812.1|9797.1|9816.3|9801.3|9818.5|9803.5|9811.1|9796.1|48
1632819300000|2021-09-28 08:55:00|9815.8|9800.8|9821.2|9806.2|9821.4|9806.4|9813.3|9798.3|17
1632819600000|2021-09-28 09:00:00|9820.1|9805.1|9818|9803|9820.1|9805.1|9813|9798|15
1632819900000|2021-09-28 09:05:00|9817.7|9802.7|9819.5|9804.5|9823.7|9808.7|9815|9800|12
1632820200000|2021-09-28 09:10:00|9818.7|9803.7|9822|9807|9822.2|9807.2|9818.5|9803.5|11
1632820500000|2021-09-28 09:15:00|9821.5|9806.5|9821.2|9806.2|9821.7|9806.7|9819.1|9804.1|15
1632820800000|2021-09-28 09:20:00|9821|9806|9821|9806|9821.2|9806.2|9821|9806|0
1632821100000|2021-09-28 09:25:00|9820.5|9805.5|9817.7|9802.7|9820.5|9805.5|9817.2|9802.2|5
1632821400000|2021-09-28 09:30:00|9818.3|9803.3|9832|9817|9835|9820|9817.3|9802.3|44
1632821700000|2021-09-28 09:35:00|9832.5|9817.5|9832.9|9817.9|9832.9|9817.9|9830.7|9815.7|20
1632822000000|2021-09-28 09:40:00|9833.2|9818.2|9828|9813|9835.2|9820.2|9828|9813|24
1632822300000|2021-09-28 09:45:00|9832.6|9817.6|9835.2|9820.2|9835.2|9820.2|9830.3|9815.3|28
1632822600000|2021-09-28 09:50:00|9834.9|9819.9|9827|9812|9835.2|9820.2|9824.3|9809.3|23
1632822900000|2021-09-28 09:55:00|9827.2|9812.2|9825.7|9810.7|9829.7|9814.7|9815.2|9800.2|51
1632823200000|2021-09-28 10:00:00|9822.2|9807.2|9819|9804|9823.7|9808.7|9810.7|9795.7|57
1632823500000|2021-09-28 10:05:00|9818.7|9803.7|9801|9786|9821.7|9806.7|9800.7|9785.7|42
1632823800000|2021-09-28 10:10:00|9800.7|9785.7|9785.2|9770.2|9806.7|9791.7|9779.2|9764.2|35
1632824100000|2021-09-28 10:15:00|9785.8|9770.8|9783.8|9768.8|9788.6|9773.6|9777|9762|21
1632824400000|2021-09-28 10:20:00|9782.3|9767.3|9787|9772|9790.5|9775.5|9781.8|9766.8|6
1632824700000|2021-09-28 10:25:00|9787.2|9772.2|9781.1|9766.1|9788|9773|9781.1|9766.1|9
1632825000000|2021-09-28 10:30:00|9780|9765|9780|9765|9780|9765|9779|9764|13
1632825300000|2021-09-28 10:35:00|9779.5|9764.5|9785.3|9770.3|9785.7|9770.7|9779.2|9764.2|3
1632825600000|2021-09-28 10:40:00|9785.5|9770.5|9779|9764|9785.5|9770.5|9778.3|9763.3|66
1632825900000|2021-09-28 10:45:00|9781|9766|9784.3|9769.3|9784.5|9769.5|9780|9765|12
1632826200000|2021-09-28 10:50:00|9784.5|9769.5|9782.3|9767.3|9784.8|9769.8|9779.2|9764.2|5
1632826500000|2021-09-28 10:55:00|9781.6|9766.6|9774.1|9759.1|9781.6|9766.6|9772.7|9757.7|48
1632826800000|2021-09-28 11:00:00|9774.3|9759.3|9773.1|9758.1|9774.3|9759.3|9762.9|9747.9|25
1632827100000|2021-09-28 11:05:00|9771.5|9756.5|9772.7|9757.7|9772.9|9757.9|9769.7|9754.7|6
1632827400000|2021-09-28 11:10:00|9778.9|9763.9|9813.8|9798.8|9815.8|9800.8|9775.9|9760.9|57
1632827700000|2021-09-28 11:15:00|9815.6|9800.6|9818.8|9803.8|9820.7|9805.7|9814.6|9799.6|12
1632828000000|2021-09-28 11:20:00|9818.5|9803.5|9828.2|9813.2|9829.2|9814.2|9816.7|9801.7|35
1632828300000|2021-09-28 11:25:00|9828|9813|9836.7|9821.7|9837.5|9822.5|9821.8|9806.8|42
1632828600000|2021-09-28 11:30:00|9835.2|9820.2|9844.1|9829.1|9855.6|9840.6|9834.5|9819.5|47
1632828900000|2021-09-28 11:35:00|9843.9|9828.9|9841.8|9826.8|9844|9829|9835.9|9820.9|18
1632829200000|2021-09-28 11:40:00|9841.6|9826.6|9831.4|9816.4|9841.6|9826.6|9818.4|9803.4|39
1632829500000|2021-09-28 11:45:00|9830.4|9815.4|9823.5|9808.5|9830.9|9815.9|9821.6|9806.6|26
1632829800000|2021-09-28 11:50:00|9829.8|9814.8|9824.9|9809.9|9831.3|9816.3|9822.6|9807.6|46
1632830100000|2021-09-28 11:55:00|9824.6|9809.6|9821.9|9806.9|9826.5|9811.5|9821.9|9806.9|4
1632830400000|2021-09-28 12:00:00|9819.3|9804.3|9841.8|9826.8|9856.5|9841.5|9819.3|9804.3|71
1632830700000|2021-09-28 12:05:00|9841.6|9826.6|9859.8|9844.8|9860.4|9845.4|9841.6|9826.6|34
1632831000000|2021-09-28 12:10:00|9860.1|9845.1|9838.4|9823.4|9860.1|9845.1|9826.2|9811.2|105
1632831300000|2021-09-28 12:15:00|9837.4|9822.4|9843.8|9828.8|9843.8|9828.8|9835.9|9820.9|40
1632831600000|2021-09-28 12:20:00|9843.6|9828.6|9853.3|9838.3|9853.3|9838.3|9837.8|9822.8|61
1632831900000|2021-09-28 12:25:00|9853.6|9838.6|9849.9|9834.9|9854.8|9839.8|9847.8|9832.8|82
1632832200000|2021-09-28 12:30:00|9849.6|9834.6|9847|9832|9850.2|9835.2|9837.7|9822.7|66
1632832500000|2021-09-28 12:35:00|9845.5|9830.5|9841.7|9826.7|9854.7|9839.7|9837.6|9822.6|71
1632832800000|2021-09-28 12:40:00|9841.5|9826.5|9835.1|9820.1|9847.8|9832.8|9835.1|9820.1|44
1632833100000|2021-09-28 12:45:00|9834.8|9819.8|9837|9822|9837|9822|9828.1|9813.1|89
1632833400000|2021-09-28 12:50:00|9839.5|9824.5|9831.3|9816.3|9840.7|9825.7|9829.5|9814.5|30
1632833700000|2021-09-28 12:55:00|9830.8|9815.8|9834.6|9819.6|9835.6|9820.6|9830.3|9815.3|29
1632834000000|2021-09-28 13:00:00|9836.6|9821.6|9853.9|9838.9|9865.9|9850.9|9834.6|9819.6|310
1632834300000|2021-09-28 13:05:00|9856.4|9841.4|9842.6|9827.6|9861.1|9846.1|9842.1|9827.1|87
1632834600000|2021-09-28 13:10:00|9851.3|9836.3|9857.7|9842.7|9860.7|9845.7|9850.7|9835.7|125
1632834900000|2021-09-28 13:15:00|9855.9|9840.9|9887.4|9872.4|9888.1|9873.1|9854.9|9839.9|374
1632835200000|2021-09-28 13:20:00|9886.9|9871.9|9946.8|9931.8|9958.4|9943.4|9886.9|9871.9|788
1632835500000|2021-09-28 13:25:00|9947.1|9932.1|9970|9955|9971.8|9956.8|9929.1|9914.1|735
1632835800000|2021-09-28 13:30:00|9970.2|9955.2|9956.6|9941.6|9984|9969|9931.6|9916.6|480
1632836100000|2021-09-28 13:35:00|9958.3|9943.3|9985.4|9970.4|9988.5|9973.5|9952.7|9937.7|408
1632836400000|2021-09-28 13:40:00|9985.1|9970.1|10049.5|10034.5|10061.3|10046.3|9984.1|9969.1|927
1632836700000|2021-09-28 13:45:00|10049.8|10034.8|10028.3|10013.3|10057.7|10042.7|10020.9|10005.9|395
1632837000000|2021-09-28 13:50:00|10028|10013|9979.8|9964.8|10031.8|10016.8|9975.3|9960.3|443
1632837300000|2021-09-28 13:55:00|9979.5|9964.5|10003|9988|10007.1|9992.1|9960.5|9945.5|290
1632837600000|2021-09-28 14:00:00|10003.3|9988.3|9975.4|9960.4|10004.4|9989.4|9955.8|9940.8|338
1632837900000|2021-09-28 14:05:00|9977|9962|9904|9889|9978.6|9963.6|9903.1|9888.1|488
1632838200000|2021-09-28 14:10:00|9903.7|9888.7|9966.4|9951.4|9972.3|9957.3|9902|9887|253
1632838500000|2021-09-28 14:15:00|9966.7|9951.7|9962.4|9947.4|9982.6|9967.6|9957.9|9942.9|289
1632838800000|2021-09-28 14:20:00|9962.1|9947.1|9952|9937|9974.8|9959.8|9947.7|9932.7|417
1632839100000|2021-09-28 14:25:00|9951.8|9936.8|9938.1|9923.1|9962.3|9947.3|9936.1|9921.1|179
1632839400000|2021-09-28 14:30:00|9936.1|9921.1|9931.2|9916.2|9961.4|9946.4|9924.9|9909.9|339
1632839700000|2021-09-28 14:35:00|9933.3|9918.3|9953.8|9938.8|9962.5|9947.5|9922.7|9907.7|285
1632840000000|2021-09-28 14:40:00|9953.3|9938.3|9947.3|9932.3|9955.2|9940.2|9927.8|9912.8|184
1632840300000|2021-09-28 14:45:00|9945.3|9930.3|9962.1|9947.1|9968|9953|9945.3|9930.3|116
1632840600000|2021-09-28 14:50:00|9965|9950|9961.3|9946.3|9968.2|9953.2|9957.1|9942.1|206
1632840900000|2021-09-28 14:55:00|9960.9|9945.9|9967.4|9952.4|9967.4|9952.4|9956.3|9941.3|122
1632841200000|2021-09-28 15:00:00|9967.2|9952.2|9962.3|9947.3|9976.9|9961.9|9959.4|9944.4|240
1632841500000|2021-09-28 15:05:00|9963.5|9948.5|9950.6|9935.6|9964.7|9949.7|9946.6|9931.6|209
1632841800000|2021-09-28 15:10:00|9954.1|9939.1|9945.7|9930.7|9977.4|9962.4|9944.6|9929.6|302
1632842100000|2021-09-28 15:15:00|9946.5|9931.5|9935.3|9920.3|9948|9933|9934.4|9919.4|139
1632842400000|2021-09-28 15:20:00|9935.9|9920.9|9929.4|9914.4|9952.1|9937.1|9921.2|9906.2|320
1632842700000|2021-09-28 15:25:00|9930.3|9915.3|9950|9935|9959.2|9944.2|9930.3|9915.3|237
1632843000000|2021-09-28 15:30:00|9945.2|9930.2|9951.2|9936.2|9951.7|9936.7|9926.5|9911.5|169
1632843300000|2021-09-28 15:35:00|9949.5|9934.5|9943.8|9928.8|9956.7|9941.7|9940.8|9925.8|123
1632843600000|2021-09-28 15:40:00|9943.5|9928.5|9949.5|9934.5|9954.3|9939.3|9943.5|9928.5|119
1632843900000|2021-09-28 15:45:00|9950.5|9935.5|9944.2|9929.2|9952.7|9937.7|9937.5|9922.5|96
1632844200000|2021-09-28 15:50:00|9943.3|9928.3|9931.4|9916.4|9943.7|9928.7|9923.8|9908.8|142
1632844500000|2021-09-28 15:55:00|9931.7|9916.7|9923.6|9908.6|9935.8|9920.8|9915.7|9900.7|122
1632844800000|2021-09-28 16:00:00|9922.4|9907.4|9921|9906|9922.4|9907.4|9914.5|9899.5|112
1632845100000|2021-09-28 16:05:00|9921.2|9906.2|9915|9900|9922.5|9907.5|9910.9|9895.9|97
1632845400000|2021-09-28 16:10:00|9914.2|9899.2|9929.2|9914.2|9929.7|9914.7|9914.2|9899.2|124
1632845700000|2021-09-28 16:15:00|9928.9|9913.9|9924.2|9909.2|9931.3|9916.3|9921.7|9906.7|136
1632846000000|2021-09-28 16:20:00|9924.9|9909.9|9920.9|9905.9|9924.9|9909.9|9914.7|9899.7|77
1632846300000|2021-09-28 16:25:00|9920.6|9905.6|9937.5|9922.5|9937.5|9922.5|9920.6|9905.6|87
1632846600000|2021-09-28 16:30:00|9937.8|9922.8|9928.2|9913.2|9939.8|9924.8|9923|9908|79
1632846900000|2021-09-28 16:35:00|9927.9|9912.9|9914.8|9899.8|9930.6|9915.6|9914.2|9899.2|88
1632847200000|2021-09-28 16:40:00|9913.7|9898.7|9898.5|9883.5|9915|9900|9888.6|9873.6|179
1632847500000|2021-09-28 16:45:00|9897.6|9882.6|9878.3|9863.3|9897.6|9882.6|9874.8|9859.8|128
1632847800000|2021-09-28 16:50:00|9878.1|9863.1|9875.6|9860.6|9880.3|9865.3|9869.4|9854.4|185
1632848100000|2021-09-28 16:55:00|9874.6|9859.6|9873.1|9858.1|9878.4|9863.4|9867.9|9852.9|98
1632848400000|2021-09-28 17:00:00|9873.8|9858.8|9874.1|9859.1|9876.8|9861.8|9868.5|9853.5|71
1632848700000|2021-09-28 17:05:00|9872.7|9857.7|9888.1|9873.1|9896.8|9881.8|9871.1|9856.1|116
1632849000000|2021-09-28 17:10:00|9891.5|9876.5|9895.5|9880.5|9899.7|9884.7|9888.4|9873.4|61
1632849300000|2021-09-28 17:15:00|9894.8|9879.8|9900.8|9885.8|9906.1|9891.1|9891.3|9876.3|91
1632849600000|2021-09-28 17:20:00|9900.3|9885.3|9915.2|9900.2|9921.5|9906.5|9900.3|9885.3|177
1632849900000|2021-09-28 17:25:00|9915.7|9900.7|9921|9906|9921|9906|9915.7|9900.7|52
1632850200000|2021-09-28 17:30:00|9921.2|9906.2|9933|9918|9933|9918|9921.2|9906.2|119
1632850500000|2021-09-28 17:35:00|9932.3|9917.3|9940.5|9925.5|9942|9927|9927.6|9912.6|214
1632850800000|2021-09-28 17:40:00|9939.9|9924.9|9938.9|9923.9|9944.3|9929.3|9936.9|9921.9|111
1632851100000|2021-09-28 17:45:00|9939.4|9924.4|9937.9|9922.9|9940.2|9925.2|9933.5|9918.5|54
1632851400000|2021-09-28 17:50:00|9937.7|9922.7|9930.2|9915.2|9937.7|9922.7|9920.6|9905.6|98
1632851700000|2021-09-28 17:55:00|9929.6|9914.6|9916.4|9901.4|9933.1|9918.1|9912.6|9897.6|110
1632852000000|2021-09-28 18:00:00|9916.1|9901.1|9910.1|9895.1|9916.1|9901.1|9905.9|9890.9|347
1632852300000|2021-09-28 18:05:00|9910.4|9895.4|9909.6|9894.6|9926.6|9911.6|9908.1|9893.1|231
1632852600000|2021-09-28 18:10:00|9910.4|9895.4|9931.7|9916.7|9945.1|9930.1|9905.9|9890.9|1167
1632852900000|2021-09-28 18:15:00|9932.9|9917.9|9919.2|9904.2|9940.1|9925.1|9915.4|9900.4|681
1632877200000|2021-09-29 01:00:00|9922|9897|9898.9|9883.9|9930.6|9915.6|9897|9882|86
1632877500000|2021-09-29 01:05:00|9898.6|9883.6|9911.9|9896.9|9911.9|9896.9|9896.7|9881.7|23
1632877800000|2021-09-29 01:10:00|9911.8|9896.8|9948.9|9933.9|9948.9|9933.9|9911.8|9891.1|83
1632878100000|2021-09-29 01:15:00|9949.8|9934.8|9953.5|9938.5|9954|9939|9948.4|9933.4|18
1632878400000|2021-09-29 01:20:00|9953.7|9938.7|9945.1|9930.1|9959.7|9944.7|9945.1|9930.1|10
1632878700000|2021-09-29 01:25:00|9945.6|9930.6|9939.4|9924.4|9945.6|9930.6|9936.1|9916.4|8
1632879000000|2021-09-29 01:30:00|9939.1|9924.1|9935.7|9920.7|9942.9|9927.9|9935.7|9920.7|4
1632879300000|2021-09-29 01:35:00|9935.5|9920.5|9930.7|9915.7|9935.7|9920.7|9930.7|9915.7|4
1632879600000|2021-09-29 01:40:00|9934.2|9919.2|9948|9933|9952.4|9934.4|9934.2|9919.2|19
1632879900000|2021-09-29 01:45:00|9946.3|9931.3|9944.4|9929.4|9946.6|9931.6|9943.9|9928.9|0
1632880200000|2021-09-29 01:50:00|9944.9|9929.9|9947.7|9922.7|9948.2|9929.9|9942|9922.7|4
1632880500000|2021-09-29 01:55:00|9947.9|9922.9|9943.9|9928.9|9948.6|9928.9|9942.2|9922.1|16
1632880800000|2021-09-29 02:00:00|9943.6|9928.6|9943.4|9928.4|9949.6|9930.4|9943.4|9924.6|0
1632881100000|2021-09-29 02:05:00|9942.7|9927.7|9944.4|9929.4|9944.4|9929.4|9942.7|9927.7|6
1632881400000|2021-09-29 02:10:00|9944.9|9929.9|9948.1|9933.1|9948.6|9933.6|9943.9|9928.9|7
1632881700000|2021-09-29 02:15:00|9948.2|9933.2|9949.2|9934.2|9949.2|9934.2|9946.3|9931.3|2
1632882000000|2021-09-29 02:20:00|9949.1|9934.1|9949.6|9934.6|9949.6|9934.6|9948.6|9933.6|0
1632882300000|2021-09-29 02:25:00|9950.1|9935.1|9947.1|9932.1|9950.1|9935.1|9945|9930|10
1632882600000|2021-09-29 02:30:00|9945.1|9930.1|9945.6|9930.6|9948|9933|9945.1|9930.1|2
1632882900000|2021-09-29 02:35:00|9945.3|9930.3|9942.6|9927.6|9953.7|9930.3|9942.6|9913.4|29
1632883200000|2021-09-29 02:40:00|9942.9|9927.9|9942.9|9927.9|9946.4|9928.1|9941.6|9921.4|1
1632883500000|2021-09-29 02:45:00|9943.2|9928.2|9943.4|9928.4|9943.4|9928.4|9943.2|9928.2|0
1632883800000|2021-09-29 02:50:00|9943.2|9928.2|9943.2|9928.2|9943.4|9928.4|9942.9|9927.9|1
1632884100000|2021-09-29 02:55:00|9943.4|9928.4|9942|9927|9947.5|9928.4|9942|9922.5|1
1632884400000|2021-09-29 03:00:00|9942.3|9927.3|9942|9927|9942.3|9927.3|9942|9927|1
1632885000000|2021-09-29 03:10:00|9942.9|9927.9|9941.7|9926.7|9943.4|9928.4|9941.7|9926.7|0
1632885300000|2021-09-29 03:15:00|9943.6|9928.6|9942.2|9927.2|9943.6|9928.6|9942.2|9927.2|3
1632885900000|2021-09-29 03:25:00|9943.3|9928.3|9942.9|9927.9|9945.9|9930.9|9942.7|9927.7|3
1632886200000|2021-09-29 03:30:00|9942|9927|9942.9|9927.9|9942.9|9927.9|9941.2|9926.2|1
1632886800000|2021-09-29 03:40:00|9945.4|9930.4|9945.4|9930.4|9945.9|9930.9|9945.4|9930.4|2
1632887100000|2021-09-29 03:45:00|9945.9|9930.9|9943.2|9928.2|9945.9|9930.9|9942.7|9927.7|0
1632887400000|2021-09-29 03:50:00|9943.4|9928.4|9942.7|9927.7|9943.4|9928.4|9942.2|9927.2|2
1632887700000|2021-09-29 03:55:00|9942.4|9927.4|9942.4|9927.4|9942.7|9927.7|9942.4|9927.4|0
1632888000000|2021-09-29 04:00:00|9941.8|9926.8|9941.8|9926.8|9941.8|9926.8|9941.6|9926.6|0
1632888300000|2021-09-29 04:05:00|9942.1|9927.1|9943.1|9928.1|9943.1|9928.1|9941.9|9926.9|0
1632888600000|2021-09-29 04:10:00|9942.4|9927.4|9941.8|9926.8|9943.1|9928.1|9941.8|9926.8|0
1632888900000|2021-09-29 04:15:00|9942.1|9927.1|9937.9|9922.9|9942.6|9927.6|9936.6|9921.6|1
1632889200000|2021-09-29 04:20:00|9937.7|9922.7|9939.8|9924.8|9940.8|9925.8|9934.5|9919.5|6
1632889500000|2021-09-29 04:25:00|9940.1|9925.1|9941.2|9926.2|9941.2|9926.2|9939.8|9924.8|0
1632889800000|2021-09-29 04:30:00|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|0
1632890400000|2021-09-29 04:40:00|9940.4|9925.4|9940.6|9925.6|9941.4|9926.4|9940.4|9925.4|0
1632891300000|2021-09-29 04:55:00|9940.9|9925.9|9944.1|9929.1|9944.1|9929.1|9940.9|9925.9|0
1632891600000|2021-09-29 05:00:00|9941.7|9926.7|9941.9|9926.9|9941.9|9926.9|9938.4|9923.4|3
1632891900000|2021-09-29 05:05:00|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|9941.9|9926.9|0
1632892200000|2021-09-29 05:10:00|9941.9|9926.9|9934.4|9919.4|9941.9|9926.9|9934.4|9919.4|4
1632892500000|2021-09-29 05:15:00|9933.5|9918.5|9932.9|9917.9|9933.5|9918.5|9932.4|9917.4|0
1632892800000|2021-09-29 05:20:00|9932.6|9917.6|9927|9912|9932.6|9917.6|9927|9912|2
1632893100000|2021-09-29 05:25:00|9925.9|9910.9|9924.1|9909.1|9925.9|9910.9|9924|9909|6
1632893400000|2021-09-29 05:30:00|9926.6|9911.6|9967.4|9942.4|9967.7|9946.2|9926.6|9903.1|125
1632893700000|2021-09-29 05:35:00|9967.7|9942.7|9980.9|9965.9|9982|9967|9963.8|9942.7|182
1632894000000|2021-09-29 05:40:00|9981.6|9966.6|9986.9|9971.9|9988.7|9973.7|9981.6|9966.6|107
1632894300000|2021-09-29 05:45:00|9987.5|9972.5|9998.4|9983.4|10000.7|9985.7|9987.5|9972.5|50
1632894600000|2021-09-29 05:50:00|9998.1|9983.1|9995.7|9980.7|10001.8|9983.1|9977|9954.9|36
1632894900000|2021-09-29 05:55:00|9996.3|9981.3|9996.5|9981.5|9997|9982|9995.4|9980.4|13
1632895200000|2021-09-29 06:00:00|9997|9982|10019|10004|10020.5|10005.5|9997|9982|191
1632895500000|2021-09-29 06:05:00|10018.5|10003.5|10018.2|10003.2|10019.9|10004.9|9997.2|9970.7|194
1632895800000|2021-09-29 06:10:00|10018.4|10003.4|10012.3|9997.3|10024.6|10009.6|10003.6|9988.6|44
1632896100000|2021-09-29 06:15:00|10010.6|9995.6|10039.7|10024.7|10039.7|10024.7|10006.8|9981.3|26
1632896400000|2021-09-29 06:20:00|10040.8|10025.8|10054.7|10039.7|10055|10040|10040.8|10025.8|40
1632896700000|2021-09-29 06:25:00|10054.5|10039.5|10065|10050|10066.3|10051.3|10054.5|10039.5|81
1632897000000|2021-09-29 06:30:00|10064.8|10049.8|10064.3|10049.3|10065.5|10050.5|10061.2|10046.2|54
1632897300000|2021-09-29 06:35:00|10065.7|10050.7|10062.7|10047.7|10066.7|10051.7|10062.7|10047.7|96
1632897600000|2021-09-29 06:40:00|10063.2|10048.2|10066.2|10051.2|10066.7|10051.7|10062.7|10047.7|37
1632897900000|2021-09-29 06:45:00|10067|10052|10060.6|10045.6|10067.2|10052.2|10059.8|10044.8|97
1632898200000|2021-09-29 06:50:00|10058.4|10043.4|10060.8|10045.8|10068.7|10053.7|10057.3|10042.3|78
1632898500000|2021-09-29 06:55:00|10060.5|10045.5|10065.8|10050.8|10071.9|10056.9|10057.5|10042.5|60
1632898800000|2021-09-29 07:00:00|10065.1|10050.1|10067|10052|10067.7|10052.7|10064.1|10049.1|17
1632899100000|2021-09-29 07:05:00|10065.9|10050.9|10065.7|10050.7|10065.9|10050.9|10058.1|10043.1|17
1632899400000|2021-09-29 07:10:00|10065.9|10050.9|10062.6|10047.6|10066.2|10051.2|10062.3|10047.3|12
1632899700000|2021-09-29 07:15:00|10062.3|10047.3|10070.1|10055.1|10070.1|10055.1|10061.8|10046.8|17
1632900000000|2021-09-29 07:20:00|10069.8|10054.8|10071.3|10056.3|10072.8|10057.8|10066.3|10051.3|66
1632900300000|2021-09-29 07:25:00|10072.8|10057.8|10097.7|10082.7|10104.7|10089.7|10072.8|10057.8|183
1632900600000|2021-09-29 07:30:00|10098.4|10083.4|10098.6|10083.6|10108.2|10093.2|10094.9|10079.9|46
1632900900000|2021-09-29 07:35:00|10099.3|10084.3|10098.9|10083.9|10101.4|10086.4|10091.4|10076.4|10
1632901200000|2021-09-29 07:40:00|10099.6|10084.6|10077|10062|10101.4|10086.1|10077|10062|55
1632901500000|2021-09-29 07:45:00|10078.2|10063.2|10086.7|10071.7|10095.3|10080.3|10078.2|10063.2|27
1632901800000|2021-09-29 07:50:00|10087.2|10072.2|10083.5|10068.5|10087.2|10072.2|10080.7|10065.7|15
1632902100000|2021-09-29 07:55:00|10083.2|10068.2|10078.8|10063.8|10083.2|10068.2|10064.2|10049.2|35
1632902400000|2021-09-29 08:00:00|10079.9|10064.9|10068.2|10053.2|10079.9|10064.9|10065.2|10050.2|18
1632902700000|2021-09-29 08:05:00|10066.7|10051.7|10075|10060|10075|10060|10061.7|10046.7|19
1632903000000|2021-09-29 08:10:00|10072.3|10057.3|10072.1|10057.1|10072.3|10057.3|10066.3|10051.3|17
1632903300000|2021-09-29 08:15:00|10071.1|10056.1|10067.2|10052.2|10071.1|10056.1|10057.4|10042.4|79
1632903600000|2021-09-29 08:20:00|10066.1|10051.1|10068.4|10053.4|10069.9|10054.9|10063|10048|9
1632903900000|2021-09-29 08:25:00|10068.1|10053.1|10084.6|10069.6|10084.8|10069.8|10068.1|10053.1|17
1632904200000|2021-09-29 08:30:00|10084.4|10069.4|10076.1|10061.1|10084.4|10069.4|10076.1|10061.1|11
1632904500000|2021-09-29 08:35:00|10072.8|10057.8|10093|10078|10098|10083|10072.8|10057.8|79
1632904800000|2021-09-29 08:40:00|10092.5|10077.5|10091.6|10076.6|10094.5|10079.5|10086.7|10071.7|64
1632905100000|2021-09-29 08:45:00|10095.6|10080.6|10097.2|10082.2|10104.3|10089.3|10095.6|10080.6|44
1632905400000|2021-09-29 08:50:00|10097.6|10082.6|10105|10090|10105.6|10090.6|10093.4|10078.4|46
1632905700000|2021-09-29 08:55:00|10105.6|10090.6|10113.2|10098.2|10113.8|10098.8|10099.6|10084.6|75
1632906000000|2021-09-29 09:00:00|10113.8|10098.8|10111.2|10096.2|10113.8|10098.8|10106.9|10091.9|23
1632906300000|2021-09-29 09:05:00|10111.5|10096.5|10097.8|10082.8|10115.2|10100.2|10093.3|10078.3|144
1632906600000|2021-09-29 09:10:00|10098.1|10083.1|10108.8|10093.8|10110.3|10095.3|10098.1|10083.1|17
1632906900000|2021-09-29 09:15:00|10109.1|10094.1|10110.1|10095.1|10110.8|10095.8|10109.1|10094.1|13
1632907200000|2021-09-29 09:20:00|10109.6|10094.6|10103.6|10088.6|10111.3|10096.3|10100|10085|23
1632907500000|2021-09-29 09:25:00|10103.3|10088.3|10106|10091|10106|10091|10101.4|10086.4|9
1632907800000|2021-09-29 09:30:00|10105.5|10090.5|10102.9|10087.9|10108.5|10093.5|10101.7|10086.7|16
1632908100000|2021-09-29 09:35:00|10103.5|10088.5|10094.2|10079.2|10103.8|10088.8|10092.8|10077.8|28
1632908400000|2021-09-29 09:40:00|10095.5|10080.5|10101.2|10086.2|10101.2|10086.2|10095.5|10080.5|17
1632908700000|2021-09-29 09:45:00|10101.7|10086.7|10110.8|10095.8|10111.8|10096.8|10101.7|10086.7|18
1632909000000|2021-09-29 09:50:00|10111|10096|10106.7|10091.7|10112.3|10097.3|10106.7|10091.7|15
1632909300000|2021-09-29 09:55:00|10107|10092|10102.1|10087.1|10107|10092|10101.8|10086.8|10
1632909600000|2021-09-29 10:00:00|10102.6|10087.6|10103.7|10088.7|10103.7|10088.7|10099.3|10084.3|5
1632909900000|2021-09-29 10:05:00|10103.4|10088.4|10105.6|10090.6|10108.5|10093.5|10103.2|10088.2|26
1632910200000|2021-09-29 10:10:00|10106.1|10091.1|10105.8|10090.8|10106.1|10091.1|10105.8|10090.8|2
1632910500000|2021-09-29 10:15:00|10106.1|10091.1|10107.1|10092.1|10108.3|10093.3|10105.6|10090.6|40
1632910800000|2021-09-29 10:20:00|10107.3|10092.3|10101.7|10086.7|10107.4|10092.4|10101.7|10086.7|6
1632911100000|2021-09-29 10:25:00|10102|10087|10109.5|10094.5|10109.5|10094.5|10102|10087|20
1632911400000|2021-09-29 10:30:00|10108.9|10093.9|10132.1|10117.1|10141.8|10126.8|10108.5|10093.5|146
1632911700000|2021-09-29 10:35:00|10132.3|10117.3|10156.4|10141.4|10157.4|10142.4|10132.3|10117.3|34
1632912000000|2021-09-29 10:40:00|10156.1|10141.1|10168.6|10153.6|10168.6|10153.6|10152.9|10137.9|85
1632912300000|2021-09-29 10:45:00|10169.1|10154.1|10176|10161|10194.4|10179.4|10168.9|10153.9|214
1632912600000|2021-09-29 10:50:00|10175.5|10160.5|10182.8|10167.8|10183.3|10168.3|10172.8|10157.8|59
1632912900000|2021-09-29 10:55:00|10183.1|10168.1|10201.2|10186.2|10201.6|10186.6|10183.1|10168.1|54
1632913200000|2021-09-29 11:00:00|10202.1|10187.1|10243.9|10228.9|10246.1|10231.1|10202.1|10187.1|414
1632913500000|2021-09-29 11:05:00|10245.3|10230.3|10224.8|10209.8|10245.3|10230.3|10217.2|10202.2|206
1632913800000|2021-09-29 11:10:00|10223.2|10208.2|10193.7|10178.7|10223.2|10208.2|10190.4|10175.4|60
1632914100000|2021-09-29 11:15:00|10193.3|10178.3|10185.7|10170.7|10193.5|10178.5|10168.6|10153.6|121
1632914400000|2021-09-29 11:20:00|10185.5|10170.5|10186.4|10171.4|10189.3|10173.6|10176.7|10161.7|116
1632914700000|2021-09-29 11:25:00|10186.3|10171.3|10172.1|10157.1|10189.8|10174.8|10171.5|10156.5|25
1632915000000|2021-09-29 11:30:00|10171.8|10156.8|10169|10154|10171.8|10156.8|10169|10154|11
1632915300000|2021-09-29 11:35:00|10172.1|10157.1|10173.7|10158.7|10186.5|10171.5|10171.6|10156.6|97
1632915600000|2021-09-29 11:40:00|10173.3|10158.3|10173.3|10158.3|10178.6|10163.6|10167.1|10152.1|11
1632915900000|2021-09-29 11:45:00|10168.8|10153.8|10143.6|10128.6|10169.6|10154.6|10142.5|10127.5|54
1632916200000|2021-09-29 11:50:00|10144.1|10129.1|10154.1|10139.1|10156|10141|10144.1|10129.1|40
1632916500000|2021-09-29 11:55:00|10156|10141|10162.4|10147.4|10164.6|10149.6|10156|10141|36
1632916800000|2021-09-29 12:00:00|10162.1|10147.1|10142.3|10127.3|10165|10150|10142.3|10127.3|163
1632917100000|2021-09-29 12:05:00|10142.1|10127.1|10140.8|10125.8|10144.6|10129.6|10137.6|10122.6|76
1632917400000|2021-09-29 12:10:00|10141.3|10126.3|10136.9|10121.9|10146.5|10131.5|10134.2|10119.2|60
1632917700000|2021-09-29 12:15:00|10137.9|10122.9|10142.9|10127.9|10142.9|10127.9|10135.4|10120.4|61
1632918000000|2021-09-29 12:20:00|10143.2|10128.2|10153.1|10138.1|10164.3|10149.3|10143.2|10128.2|37
1632918300000|2021-09-29 12:25:00|10152.8|10137.8|10155.1|10140.1|10155.9|10140.9|10136.2|10121.2|57
1632918600000|2021-09-29 12:30:00|10157.7|10142.7|10175.7|10160.7|10177.1|10162.1|10157.7|10142.7|95
1632918900000|2021-09-29 12:35:00|10175.9|10160.9|10170.9|10155.9|10176.2|10161.2|10164.6|10149.6|73
1632919200000|2021-09-29 12:40:00|10170.7|10155.7|10183.3|10168.3|10187.5|10172.5|10168.9|10153.9|111
1632919500000|2021-09-29 12:45:00|10184.4|10169.4|10173.9|10158.9|10185.5|10170.5|10172.9|10157.9|69
1632919800000|2021-09-29 12:50:00|10174.1|10159.1|10179.2|10164.2|10180.3|10165.3|10174.1|10159.1|32
1632920100000|2021-09-29 12:55:00|10179.8|10164.8|10198.7|10183.7|10200.3|10185.3|10179.8|10164.8|138
1632920400000|2021-09-29 13:00:00|10199.8|10184.8|10220.7|10205.7|10220.9|10205.9|10189.4|10174.4|262
1632920700000|2021-09-29 13:05:00|10220.4|10205.4|10219.9|10204.9|10232.8|10217.8|10209.5|10194.5|345
1632921000000|2021-09-29 13:10:00|10219|10204|10241.6|10226.6|10243.3|10228.3|10219|10204|342
1632921300000|2021-09-29 13:15:00|10240.7|10225.7|10254.4|10239.4|10263.7|10248.7|10227.9|10212.9|213
1632921600000|2021-09-29 13:20:00|10254.9|10239.9|10302.1|10287.1|10302.1|10287.1|10253.2|10238.2|574
1632921900000|2021-09-29 13:25:00|10300.6|10285.6|10292.6|10277.6|10310|10295|10292.6|10277.6|439
1632922200000|2021-09-29 13:30:00|10292.8|10277.8|10313.4|10298.4|10331.8|10316.8|10292.3|10277.3|1076
1632922500000|2021-09-29 13:35:00|10312.3|10297.3|10265.5|10250.5|10314.2|10299.2|10262|10247|462
1632922800000|2021-09-29 13:40:00|10265.7|10250.7|10200|10185|10271.2|10256.2|10193.5|10178.5|735
1632923100000|2021-09-29 13:45:00|10199.5|10184.5|10092.3|10077.3|10199.5|10184.5|10058.3|10043.3|1165
1632923400000|2021-09-29 13:50:00|10092.6|10077.6|10123.9|10108.9|10142.2|10127.2|10086.1|10071.1|894
1632923700000|2021-09-29 13:55:00|10123.2|10108.2|10157.5|10142.5|10157.5|10142.5|10103.2|10088.2|445
1632924000000|2021-09-29 14:00:00|10157.1|10142.1|10212.6|10197.6|10218|10203|10155.6|10140.6|501
1632924300000|2021-09-29 14:05:00|10211.9|10196.9|10207.7|10192.7|10245.1|10226.4|10204.2|10189.2|539
1632924600000|2021-09-29 14:10:00|10208|10193|10137.4|10122.4|10210.2|10195.2|10130.4|10115.4|507
1632924900000|2021-09-29 14:15:00|10136.5|10121.5|10165.9|10150.9|10166.1|10151.1|10124.4|10109.4|298
1632925200000|2021-09-29 14:20:00|10164|10149|10130.7|10115.7|10190.9|10175.9|10130.7|10115.7|313
1632925500000|2021-09-29 14:25:00|10128.2|10113.2|10109.3|10094.3|10131.8|10116.8|10094.4|10079.4|220
1632925800000|2021-09-29 14:30:00|10110.4|10095.4|10084.9|10069.9|10112.7|10097.7|10082.9|10067.9|466
1632926100000|2021-09-29 14:35:00|10085.3|10070.3|10066.2|10051.2|10099.3|10084.3|10066.2|10051.2|418
1632926400000|2021-09-29 14:40:00|10065.9|10050.9|10117.1|10102.1|10117.4|10102.4|10064.3|10049.3|301
1632926700000|2021-09-29 14:45:00|10116.2|10101.2|10114.8|10099.8|10122|10107|10083.2|10068.2|228
1632927000000|2021-09-29 14:50:00|10115.5|10100.5|10102.1|10087.1|10117.4|10102.4|10098.2|10083.2|139
1632927300000|2021-09-29 14:55:00|10102.6|10087.6|10118.3|10103.3|10131.6|10116.6|10102.6|10087.6|95
1632927600000|2021-09-29 15:00:00|10119.1|10104.1|10134.8|10119.8|10138.3|10123.3|10119.1|10104.1|131
1632927900000|2021-09-29 15:05:00|10135.7|10120.7|10128.6|10113.6|10141.3|10126.3|10128.6|10113.6|99
1632928200000|2021-09-29 15:10:00|10129.1|10114.1|10120.7|10105.7|10129.1|10114.1|10111.9|10096.9|86
1632928500000|2021-09-29 15:15:00|10120.6|10105.6|10073.6|10058.6|10122.2|10107.2|10064.3|10049.3|297
1632928800000|2021-09-29 15:20:00|10074.1|10059.1|10085.9|10070.9|10100.2|10085.2|10072.1|10057.1|133
1632929100000|2021-09-29 15:25:00|10087.1|10072.1|10068.5|10053.5|10101|10086|10066.1|10051.1|124
1632929400000|2021-09-29 15:30:00|10069|10054|10072.2|10057.2|10085.1|10070.1|10066.8|10051.8|131
1632929700000|2021-09-29 15:35:00|10072.5|10057.5|10087.1|10072.1|10093.3|10078.3|10065|10050|174
1632930000000|2021-09-29 15:40:00|10086.5|10071.5|10096.2|10081.2|10096.2|10081.2|10080.1|10065.1|118
1632930300000|2021-09-29 15:45:00|10096.6|10081.6|10107.6|10092.6|10110.4|10095.4|10096.6|10081.6|92
1632930600000|2021-09-29 15:50:00|10108|10093|10115.6|10100.6|10120.3|10105.3|10107.6|10092.6|119
1632930900000|2021-09-29 15:55:00|10115.1|10100.1|10127.6|10112.6|10130|10115|10114.2|10099.2|122
1632931200000|2021-09-29 16:00:00|10127.8|10112.8|10134.3|10119.3|10135.3|10120.3|10123.3|10108.3|161
1632931500000|2021-09-29 16:05:00|10134.5|10119.5|10116|10101|10135.3|10120.3|10115.5|10100.5|49
1632931800000|2021-09-29 16:10:00|10117.7|10102.7|10096.8|10081.8|10119.7|10104.7|10094.5|10079.5|136
1632932100000|2021-09-29 16:15:00|10097.7|10082.7|10120.3|10105.3|10122.4|10107.4|10097.7|10082.7|131
1632932400000|2021-09-29 16:20:00|10119.7|10104.7|10105.7|10090.7|10127|10112|10105.7|10090.7|86
1632932700000|2021-09-29 16:25:00|10105.9|10090.9|10087.3|10072.3|10111.4|10096.4|10085.9|10070.9|101
1632933000000|2021-09-29 16:30:00|10086.1|10071.1|10127.7|10112.7|10130.3|10115.3|10086|10071|100
1632933300000|2021-09-29 16:35:00|10128.3|10113.3|10095|10080|10128.9|10113.9|10095|10080|102
1632933600000|2021-09-29 16:40:00|10094.7|10079.7|10091.4|10076.4|10102.9|10087.9|10089.3|10074.3|161
1632933900000|2021-09-29 16:45:00|10091.9|10076.9|10084.8|10069.8|10093.4|10078.4|10084.5|10069.5|106
1632934200000|2021-09-29 16:50:00|10085|10070|10082|10067|10087.8|10072.8|10073.7|10058.7|133
1632934500000|2021-09-29 16:55:00|10082.3|10067.3|10096.6|10081.6|10098.3|10083.3|10082.3|10067.3|110
1632934800000|2021-09-29 17:00:00|10096.1|10081.1|10096.4|10081.4|10103.3|10088.3|10095.9|10080.9|66
1632935100000|2021-09-29 17:05:00|10096.2|10081.2|10101.5|10086.5|10104.5|10089.5|10095.6|10080.6|54
1632935400000|2021-09-29 17:10:00|10101.2|10086.2|10090|10075|10104.7|10089.7|10087.9|10072.9|128
1632935700000|2021-09-29 17:15:00|10090.3|10075.3|10073.4|10058.4|10092.8|10077.8|10069.8|10054.8|188
1632936000000|2021-09-29 17:20:00|10070.8|10055.8|10086.8|10071.8|10088.4|10073.4|10070.8|10055.8|176
1632936300000|2021-09-29 17:25:00|10087.5|10072.5|10095.7|10080.7|10096.2|10081.2|10077.6|10062.6|216
1632936600000|2021-09-29 17:30:00|10095.1|10080.1|10085.9|10070.9|10099.6|10084.6|10073.1|10058.1|185
1632936900000|2021-09-29 17:35:00|10087.5|10072.5|10099.2|10084.2|10104.7|10089.7|10086.7|10071.7|65
1632937200000|2021-09-29 17:40:00|10098.9|10083.9|10102.8|10087.8|10104|10089|10098.7|10083.7|122
1632937500000|2021-09-29 17:45:00|10102.3|10087.3|10103|10088|10117.4|10102.4|10098.6|10083.6|113
1632937800000|2021-09-29 17:50:00|10104.7|10089.7|10102.1|10087.1|10116.7|10101.7|10101.1|10086.1|133
1632938100000|2021-09-29 17:55:00|10102.9|10087.9|10093|10078|10112.7|10097.7|10091|10076|108
1632938400000|2021-09-29 18:00:00|10092.7|10077.7|10111.9|10096.9|10112.3|10097.3|10092.7|10077.7|137
1632938700000|2021-09-29 18:05:00|10112.1|10097.1|10121.4|10106.4|10128.3|10113.3|10109.4|10094.4|251
1632939000000|2021-09-29 18:10:00|10120.7|10105.7|10138.7|10123.7|10138.7|10123.7|10109.6|10094.6|1005
1632939300000|2021-09-29 18:15:00|10140.3|10125.3|10128.2|10113.2|10152.8|10137.8|10126.9|10111.9|446
1632963600000|2021-09-30 01:00:00|10134.3|10119.3|10181.8|10166.8|10184.2|10169.2|10134.3|10119.3|181
1632963900000|2021-09-30 01:05:00|10182.1|10167.1|10222.6|10207.6|10227.1|10211.1|10182.1|10167.1|133
1632964200000|2021-09-30 01:10:00|10220.3|10205.3|10205.1|10190.1|10222.3|10205.3|10205.1|10190.1|16
1632964500000|2021-09-30 01:15:00|10203.7|10188.7|10233|10218|10242|10227|10200.7|10182.3|55
1632964800000|2021-09-30 01:20:00|10232.5|10217.5|10239.9|10224.9|10254.4|10239.4|10232.5|10217.5|45
1632965100000|2021-09-30 01:25:00|10240.8|10225.8|10225.1|10210.1|10243.6|10228.6|10215.3|10194.1|23
1632965400000|2021-09-30 01:30:00|10225.6|10210.6|10217|10202|10226|10211|10211|10193|10
1632965700000|2021-09-30 01:35:00|10216.8|10201.8|10227.2|10189.7|10244.3|10215.7|10216.8|10189.7|21
1632966000000|2021-09-30 01:40:00|10226.7|10189.2|10230.4|10205.4|10235.8|10207.2|10215.9|10185.2|8
1632966300000|2021-09-30 01:45:00|10231.1|10206.1|10230.3|10205.3|10231.4|10206.4|10229.4|10204.4|0
1632966600000|2021-09-30 01:50:00|10229.1|10214.1|10231.1|10206.1|10231.1|10214.1|10224.8|10205|8
1632966900000|2021-09-30 01:55:00|10226.4|10211.4|10228.9|10213.9|10233|10218|10226.4|10211.4|3
1632967200000|2021-09-30 02:00:00|10233.3|10218.3|10266.4|10251.4|10279.5|10260.4|10233.3|10207.2|73
1632967500000|2021-09-30 02:05:00|10268.1|10253.1|10278.2|10263.2|10282.3|10263.6|10266.4|10251.2|30
1632967800000|2021-09-30 02:10:00|10283.4|10268.4|10285.9|10260.9|10295.2|10279.1|10279.4|10257.2|123
1632968100000|2021-09-30 02:15:00|10286.2|10261.2|10297.6|10282.6|10297.6|10282.6|10279.2|10260.2|24
1632968400000|2021-09-30 02:20:00|10298.1|10283.1|10296.5|10271.5|10304.6|10289.6|10282.1|10264.8|35
1632968700000|2021-09-30 02:25:00|10297.1|10272.1|10299|10284|10306.1|10288.8|10297.1|10268.4|12
1632969000000|2021-09-30 02:30:00|10303.6|10278.6|10302.6|10287.6|10306.9|10290.8|10283.7|10263.3|50
1632969300000|2021-09-30 02:35:00|10303.8|10288.8|10323.6|10308.6|10323.6|10308.6|10302.8|10287.8|53
1632969600000|2021-09-30 02:40:00|10324|10309|10315.8|10300.8|10325.5|10310.5|10307.6|10292.6|29
1632969900000|2021-09-30 02:45:00|10314.9|10299.9|10332.1|10317.1|10338.5|10323.5|10313.8|10298.8|70
1632970200000|2021-09-30 02:50:00|10332.8|10317.8|10338.3|10323.3|10339.8|10324.8|10325.8|10310.8|88
1632970500000|2021-09-30 02:55:00|10337.5|10322.5|10342|10327|10345.7|10330.7|10319.4|10304.4|64
1632970800000|2021-09-30 03:00:00|10342.3|10327.3|10329.1|10314.1|10353|10338|10329.1|10314.1|50
1632971100000|2021-09-30 03:05:00|10329.3|10314.3|10324.6|10309.6|10338.8|10318.3|10319.1|10304.1|23
1632971400000|2021-09-30 03:10:00|10333.5|10318.5|10342.8|10327.8|10358.2|10343.2|10320.6|10301.1|78
1632971700000|2021-09-30 03:15:00|10344.2|10329.2|10353.5|10338.5|10371.7|10356.7|10344.2|10320.3|64
1632972000000|2021-09-30 03:20:00|10352.4|10337.4|10338.7|10323.7|10355.9|10340.9|10338.7|10323.7|12
1632972300000|2021-09-30 03:25:00|10339|10324|10345.7|10330.7|10346.4|10331.4|10335.7|10320.7|3
1632972600000|2021-09-30 03:30:00|10346|10331|10354.1|10339.1|10354.1|10339.1|10335.8|10320.8|12
1632972900000|2021-09-30 03:35:00|10353|10338|10349.6|10334.6|10353|10338|10349.6|10334.6|2
1632973200000|2021-09-30 03:40:00|10348.5|10333.5|10340.6|10325.6|10348.5|10333.5|10339.1|10324.1|2
1632973500000|2021-09-30 03:45:00|10340.3|10325.3|10338.3|10323.3|10340.6|10325.6|10332.9|10317.9|13
1632973800000|2021-09-30 03:50:00|10337.9|10322.9|10333.6|10318.6|10337.9|10322.9|10333.6|10318.6|1
1632974100000|2021-09-30 03:55:00|10332.9|10317.9|10323.7|10308.7|10333.5|10318.5|10323.7|10308.7|5
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10299.4|10284.4|10323.8|10308.8|10298.4|10283.4|17
1632974700000|2021-09-30 04:05:00|10300.4|10285.4|10304.1|10289.1|10312.5|10291.3|10300.4|10285.4|8
1632975000000|2021-09-30 04:10:00|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.1|10289.1|0
1632975600000|2021-09-30 04:20:00|10302.4|10287.4|10293.9|10278.9|10302.4|10287.4|10293.9|10278.9|3
1632975900000|2021-09-30 04:25:00|10297.4|10282.4|10296.4|10281.4|10300.6|10285.6|10295.9|10280.9|2
1632976200000|2021-09-30 04:30:00|10296.1|10281.1|10286.3|10271.3|10296.1|10281.1|10280.3|10265.3|15
1632976500000|2021-09-30 04:35:00|10285.5|10270.5|10303.7|10288.7|10307.9|10292.9|10285.5|10270.5|6
1632976800000|2021-09-30 04:40:00|10302.7|10287.7|10314|10299|10314.3|10299.3|10301.7|10286.7|23
1632977100000|2021-09-30 04:45:00|10315|10300|10317.2|10302.2|10317.2|10302.2|10312|10297|5
1632977400000|2021-09-30 04:50:00|10316.7|10301.7|10317.1|10302.1|10320.4|10305.4|10314.8|10299.8|13
1632977700000|2021-09-30 04:55:00|10313.5|10298.5|10301.9|10286.9|10313.5|10298.5|10301.9|10286.9|2
1632978000000|2021-09-30 05:00:00|10302.9|10287.9|10307.1|10292.1|10311.3|10296.3|10302.9|10287.9|8
1632978300000|2021-09-30 05:05:00|10306.8|10291.8|10305.4|10290.4|10309|10294|10304.6|10289.6|2
1632978600000|2021-09-30 05:10:00|10307.2|10292.2|10308.6|10293.6|10308.6|10293.6|10307.2|10292.2|4
1632978900000|2021-09-30 05:15:00|10309.6|10294.6|10310.6|10295.6|10313.5|10298.5|10309.1|10294.1|3
1632979200000|2021-09-30 05:20:00|10312.6|10297.6|10312.3|10297.3|10314.8|10299.8|10310.6|10295.6|3
1632979500000|2021-09-30 05:25:00|10313.1|10298.1|10312.3|10297.3|10313.1|10298.1|10310.4|10295.4|7
1632979800000|2021-09-30 05:30:00|10312.1|10297.1|10315.8|10300.8|10317.3|10302.3|10306.5|10291.5|9
1632980100000|2021-09-30 05:35:00|10315.2|10300.2|10320.5|10305.5|10320.5|10305.5|10311.6|10296.6|3
1632980400000|2021-09-30 05:40:00|10320.8|10305.8|10337.9|10322.9|10345|10330|10320.8|10305.8|35
1632980700000|2021-09-30 05:45:00|10338.5|10323.5|10323.9|10308.9|10339.4|10324.4|10317.2|10302.2|33
1632981000000|2021-09-30 05:50:00|10324.8|10309.8|10322.5|10307.5|10329.4|10314.4|10320|10305|14
1632981300000|2021-09-30 05:55:00|10326.1|10311.1|10347.4|10332.4|10347.4|10332.4|10326.1|10311.1|12
1632981600000|2021-09-30 06:00:00|10347.2|10332.2|10337.8|10322.8|10351.5|10336.5|10336.3|10321.3|6
1632981900000|2021-09-30 06:05:00|10337.6|10322.6|10352.9|10337.9|10354.4|10339.4|10337.4|10322.4|11
1632982200000|2021-09-30 06:10:00|10352.3|10337.3|10342.9|10327.9|10354.4|10339.4|10339|10324|20
1632982500000|2021-09-30 06:15:00|10342.6|10327.6|10351.4|10336.4|10351.4|10336.4|10331.9|10316.9|21
1632982800000|2021-09-30 06:20:00|10351.7|10336.7|10336.3|10321.3|10351.7|10336.7|10336.3|10321.3|25
1632983100000|2021-09-30 06:25:00|10335.5|10320.5|10353.6|10338.6|10354.7|10339.7|10329.5|10314.5|16
1632983400000|2021-09-30 06:30:00|10355.1|10340.1|10358.1|10343.1|10379.6|10364.6|10354.6|10339.6|133
1632983700000|2021-09-30 06:35:00|10357.9|10342.9|10363.6|10348.6|10367.6|10352.6|10344.1|10329.1|59
1632984000000|2021-09-30 06:40:00|10364.6|10349.6|10398.8|10383.8|10399.4|10384.4|10364.1|10349.1|109
1632984300000|2021-09-30 06:45:00|10398.3|10383.3|10381.1|10366.1|10398.3|10383.3|10368.1|10353.1|145
1632984600000|2021-09-30 06:50:00|10385.6|10370.6|10419.5|10404.5|10419.5|10404.5|10385.6|10370.6|147
1632984900000|2021-09-30 06:55:00|10418.2|10403.2|10412.4|10397.4|10418.2|10403.2|10402.9|10387.9|159
1632985200000|2021-09-30 07:00:00|10413.4|10398.4|10410.5|10395.5|10415.4|10400.4|10405.5|10390.5|45
1632985500000|2021-09-30 07:05:00|10410.8|10395.8|10392.7|10377.7|10414.3|10399.3|10392|10365.8|40
1632985800000|2021-09-30 07:10:00|10378.4|10363.4|10387.4|10372.4|10390.5|10375.5|10377.9|10362.9|17
1632986100000|2021-09-30 07:15:00|10387.5|10372.5|10400.7|10385.7|10402.2|10387.2|10385.5|10370.5|22
1632986400000|2021-09-30 07:20:00|10399.2|10384.2|10405|10390|10407.4|10392.4|10397.2|10382.2|19
1632986700000|2021-09-30 07:25:00|10404.2|10389.2|10408.8|10393.8|10411.9|10396.9|10403.7|10388.7|31
1632987000000|2021-09-30 07:30:00|10409.2|10394.2|10407.8|10392.8|10410.3|10395.3|10406.2|10391.2|27
1632987300000|2021-09-30 07:35:00|10408.1|10393.1|10392.5|10377.5|10408.5|10393.5|10390.7|10372.9|29
1632987600000|2021-09-30 07:40:00|10391.4|10376.4|10384.2|10369.2|10396.2|10381.2|10384.2|10369.2|13
1632987900000|2021-09-30 07:45:00|10382.4|10367.4|10373.2|10358.2|10391.9|10376.9|10373.2|10358.2|22
1632988200000|2021-09-30 07:50:00|10373.4|10358.4|10365.2|10350.2|10375.5|10360.5|10360.7|10345.7|24
1632988500000|2021-09-30 07:55:00|10364.9|10349.9|10386.9|10371.9|10386.9|10371.9|10364.9|10349.9|8
1632988800000|2021-09-30 08:00:00|10387.1|10372.1|10378.2|10363.2|10391.4|10376.4|10365.2|10350.2|54
1632989100000|2021-09-30 08:05:00|10378.4|10363.4|10373.5|10358.5|10388.7|10373.7|10373|10358|17
1632989400000|2021-09-30 08:10:00|10374.5|10359.5|10368.5|10353.5|10374.5|10359.5|10367.2|10352.2|15
1632989700000|2021-09-30 08:15:00|10368.7|10353.7|10371.5|10356.5|10376|10361|10364.3|10349.3|15
1632990000000|2021-09-30 08:20:00|10371.8|10356.8|10381.8|10366.8|10382.3|10367.3|10367|10352|16
1632990300000|2021-09-30 08:25:00|10381.3|10366.3|10372.9|10357.9|10381.3|10366.3|10369.5|10354.5|16
1632990600000|2021-09-30 08:30:00|10372.3|10357.3|10367.8|10352.8|10372.6|10357.6|10367.8|10352.8|2
1632990900000|2021-09-30 08:35:00|10366.8|10351.8|10361.3|10346.3|10366.8|10351.8|10359.3|10344.3|15
1632991200000|2021-09-30 08:40:00|10360.8|10345.8|10364.7|10349.7|10364.7|10349.7|10354.9|10339.9|31
1632991500000|2021-09-30 08:45:00|10364.5|10349.5|10362.3|10347.3|10365|10350|10362.3|10347.3|6
1632991800000|2021-09-30 08:50:00|10362.7|10347.7|10360.3|10345.3|10366.5|10351.5|10356.8|10341.8|28
1632992100000|2021-09-30 08:55:00|10359.3|10344.3|10325.9|10310.9|10360.3|10345.3|10325.9|10310.9|28
1632992400000|2021-09-30 09:00:00|10325.4|10310.4|10326.5|10311.5|10327.8|10312.8|10304.7|10289.7|66
1632992700000|2021-09-30 09:05:00|10326|10311|10332.2|10317.2|10333.7|10318.7|10320.2|10305.2|15
1632993000000|2021-09-30 09:10:00|10332.5|10317.5|10339.2|10324.2|10347.2|10332.2|10331.7|10316.7|23
1632993300000|2021-09-30 09:15:00|10339.5|10324.5|10344.7|10329.7|10347.2|10332.2|10339.5|10324.5|25
1632993600000|2021-09-30 09:20:00|10345.2|10330.2|10354.6|10339.6|10358.2|10343.2|10345.2|10330.2|22
1632993900000|2021-09-30 09:25:00|10351.3|10336.3|10343.2|10328.2|10351.3|10336.3|10340.2|10325.2|4
1632994200000|2021-09-30 09:30:00|10343.7|10328.7|10339|10324|10345.7|10330.7|10338.7|10323.7|12
1632994500000|2021-09-30 09:35:00|10341|10326|10344.9|10329.9|10345.2|10330.2|10340|10325|11
1632994800000|2021-09-30 09:40:00|10346.4|10331.4|10345.2|10330.2|10349.2|10334.2|10343.5|10328.5|21
1632995100000|2021-09-30 09:45:00|10344.7|10329.7|10339.6|10324.6|10345.2|10330.2|10339.1|10324.1|14
1632995400000|2021-09-30 09:50:00|10339.3|10324.3|10349.8|10334.8|10349.8|10334.8|10339.1|10324.1|16
1632995700000|2021-09-30 09:55:00|10348.5|10333.5|10352.5|10337.5|10353.6|10338.6|10348.5|10333.5|18
1632996000000|2021-09-30 10:00:00|10353.1|10338.1|10359.2|10344.2|10362|10347|10352|10337|18
1632996300000|2021-09-30 10:05:00|10360.1|10345.1|10363.8|10348.8|10363.8|10348.8|10354.8|10339.8|33
1632996600000|2021-09-30 10:10:00|10362.7|10347.7|10365.7|10350.7|10366.2|10351.2|10362.7|10347.7|3
1632996900000|2021-09-30 10:15:00|10365.5|10350.5|10365.9|10350.9|10368.9|10353.9|10363.3|10348.3|3
1632997200000|2021-09-30 10:20:00|10366.1|10351.1|10363.3|10348.3|10366.1|10351.1|10362.5|10347.5|20
1632997500000|2021-09-30 10:25:00|10365|10350|10368.4|10353.4|10371.5|10356.5|10365|10350|14
1632997800000|2021-09-30 10:30:00|10367.9|10352.9|10354.9|10339.9|10368.4|10353.4|10354.9|10339.9|28
1632998100000|2021-09-30 10:35:00|10354.4|10339.4|10340.9|10325.9|10355.4|10340.4|10338.9|10323.9|48
1632998400000|2021-09-30 10:40:00|10339.8|10324.8|10307.7|10292.7|10343.9|10328.9|10307.7|10292.7|93
1632998700000|2021-09-30 10:45:00|10309.2|10294.2|10280|10265|10312|10297|10278.9|10258|72
1632999000000|2021-09-30 10:50:00|10279.7|10264.7|10289.5|10274.5|10290.5|10275.5|10276.2|10261.2|16
1632999300000|2021-09-30 10:55:00|10290.6|10275.6|10308.9|10293.9|10310.7|10295.7|10290.6|10275.6|27
1632999600000|2021-09-30 11:00:00|10308.3|10293.3|10307.4|10292.4|10308.3|10293.3|10302.3|10287.3|29
1632999900000|2021-09-30 11:05:00|10306.9|10291.9|10315.6|10300.6|10318.1|10303.1|10306.9|10291.9|46
1633000200000|2021-09-30 11:10:00|10314.5|10299.5|10310.1|10295.1|10320.1|10305.1|10310.1|10295.1|13
1633000500000|2021-09-30 11:15:00|10306.9|10291.9|10300.6|10285.6|10306.9|10291.9|10297.4|10282.4|36
1633000800000|2021-09-30 11:20:00|10300.9|10285.9|10302.4|10287.4|10302.9|10287.9|10299.6|10284.6|9
1633001100000|2021-09-30 11:25:00|10302.9|10287.9|10300.4|10285.4|10303.1|10288.1|10299.8|10284.8|25
1633001400000|2021-09-30 11:30:00|10303.4|10288.4|10299.6|10284.6|10303.4|10288.4|10299.1|10284.1|8
1633001700000|2021-09-30 11:35:00|10299.8|10284.8|10282.2|10267.2|10303.1|10288.1|10277.4|10262.4|72
1633002000000|2021-09-30 11:40:00|10281.7|10266.7|10274.7|10249.7|10283.4|10266.7|10274.5|10245.1|15
1633002300000|2021-09-30 11:45:00|10274.9|10249.9|10231.7|10216.7|10274.9|10252.5|10222.6|10204.7|98
1633002600000|2021-09-30 11:50:00|10232|10217|10272.9|10257.9|10276.2|10261.2|10231.7|10216.7|30
1633002900000|2021-09-30 11:55:00|10272.7|10257.7|10255.1|10240.1|10272.7|10257.7|10254.6|10237.2|17
1633003200000|2021-09-30 12:00:00|10256.4|10241.4|10292.9|10277.9|10298.9|10283.9|10256.1|10241.1|71
1633003500000|2021-09-30 12:05:00|10294.3|10279.3|10283.3|10268.3|10300.6|10285.6|10282.6|10267.6|67
1633003800000|2021-09-30 12:10:00|10283.6|10268.6|10263.1|10248.1|10283.6|10268.6|10254.9|10239.9|110
1633004100000|2021-09-30 12:15:00|10262.8|10247.8|10263.5|10248.5|10283.2|10268.2|10262.8|10246.1|106
1633004400000|2021-09-30 12:20:00|10265|10240|10264.3|10249.3|10268.3|10250.8|10253.5|10238.5|33
1633004700000|2021-09-30 12:25:00|10264.1|10249.1|10245.2|10220.2|10264.1|10249.1|10241.3|10220|64
1633005000000|2021-09-30 12:30:00|10252.6|10215.1|10220.1|10205.1|10259.6|10238.4|10215.6|10200.6|224
1633005300000|2021-09-30 12:35:00|10221.5|10206.5|10182.9|10167.9|10242.2|10227.2|10161.4|10142.3|169
1633005600000|2021-09-30 12:40:00|10182.6|10167.6|10248.2|10233.2|10251.5|10236.5|10182.6|10167.6|175
1633005900000|2021-09-30 12:45:00|10248.5|10233.5|10283|10268|10283|10268|10248.5|10233.5|116
1633006200000|2021-09-30 12:50:00|10283.8|10268.8|10286.6|10271.6|10292.6|10277.6|10275.6|10260.6|85
1633006500000|2021-09-30 12:55:00|10278.7|10263.7|10275.2|10260.2|10285.5|10270.5|10275.2|10260.2|30
1633006800000|2021-09-30 13:00:00|10274.8|10259.8|10269.3|10254.3|10278.1|10263.1|10266.8|10251.8|99
1633007100000|2021-09-30 13:05:00|10269.2|10254.2|10259|10244|10278.5|10263.5|10253.8|10238.8|139
1633007400000|2021-09-30 13:10:00|10259.3|10244.3|10222.4|10207.4|10264.8|10249.8|10222.4|10207.4|263
1633007700000|2021-09-30 13:15:00|10208|10193|10212.5|10197.5|10217.2|10202.2|10193.9|10178.9|203
1633008000000|2021-09-30 13:20:00|10215|10200|10200.5|10185.5|10229.2|10214.2|10198.5|10183.5|141
1633008300000|2021-09-30 13:25:00|10199|10184|10209.4|10194.4|10217.5|10202.5|10198|10183|75
1633008600000|2021-09-30 13:30:00|10209.2|10194.2|10243.6|10228.6|10256.3|10241.3|10205.9|10190.9|309
1633008900000|2021-09-30 13:35:00|10245.6|10230.6|10247|10232|10258.2|10243.2|10235.5|10220.5|228
1633009200000|2021-09-30 13:40:00|10247.2|10232.2|10246|10231|10258.6|10243.6|10243.6|10228.6|223
1633009500000|2021-09-30 13:45:00|10246.6|10231.6|10264.5|10249.5|10271.6|10256.6|10239.2|10224.2|302
1633009800000|2021-09-30 13:50:00|10265.5|10250.5|10269.2|10254.2|10273.7|10258.7|10259.5|10244.5|125
1633010100000|2021-09-30 13:55:00|10269|10254|10256.6|10241.6|10269.2|10254.2|10252.1|10237.1|129
1633010400000|2021-09-30 14:00:00|10246.6|10231.6|10265|10250|10265.7|10250.7|10236|10221|103
1633010700000|2021-09-30 14:05:00|10264.7|10249.7|10293|10278|10293|10278|10255.7|10240.7|230
1633011000000|2021-09-30 14:10:00|10293.3|10278.3|10289.7|10274.7|10301.6|10286.6|10287.1|10272.1|110
1633011300000|2021-09-30 14:15:00|10289.5|10274.5|10260.7|10245.7|10289.5|10274.5|10250.5|10235.5|159
1633011600000|2021-09-30 14:20:00|10260.3|10245.3|10252.2|10237.2|10265|10250|10244.2|10229.2|246
1633011900000|2021-09-30 14:25:00|10252.5|10237.5|10253.3|10238.3|10272.1|10257.1|10251.5|10236.5|143
1633012200000|2021-09-30 14:30:00|10253.1|10238.1|10210.9|10195.9|10253.1|10238.1|10204.3|10189.3|730
1633012500000|2021-09-30 14:35:00|10213.3|10198.3|10233.5|10218.5|10252.6|10237.6|10213.3|10198.3|198
1633012800000|2021-09-30 14:40:00|10232.5|10217.5|10250.8|10235.8|10266.3|10249|10224.5|10209.5|175
1633013100000|2021-09-30 14:45:00|10247|10232|10251|10236|10256.8|10241.8|10226.8|10211.8|124
1633013400000|2021-09-30 14:50:00|10252.2|10237.2|10245.5|10230.5|10258.5|10243.5|10244.5|10229.5|58
1633013700000|2021-09-30 14:55:00|10245|10230|10227.7|10212.7|10245|10230|10220.5|10205.5|165
1633014000000|2021-09-30 15:00:00|10228|10213|10269.5|10254.5|10272.6|10257.6|10223.3|10208.3|116
1633014300000|2021-09-30 15:05:00|10269.7|10254.7|10274.7|10259.7|10282.3|10267.3|10256.2|10241.2|185
1633014600000|2021-09-30 15:10:00|10273.8|10258.8|10263.4|10248.4|10275.7|10260.7|10258.8|10243.8|119
1633014900000|2021-09-30 15:15:00|10263.6|10248.6|10276.6|10261.6|10285.3|10270.3|10262.9|10247.9|88
1633015200000|2021-09-30 15:20:00|10276.9|10261.9|10269.5|10254.5|10293.9|10278.9|10257.6|10242.6|251
1633015500000|2021-09-30 15:25:00|10269.1|10254.1|10266.5|10251.5|10280.3|10265.3|10265.1|10250.1|113
1633015800000|2021-09-30 15:30:00|10266.8|10251.8|10259.1|10244.1|10276.8|10261.8|10258.8|10243.8|126
1633016100000|2021-09-30 15:35:00|10258.6|10243.6|10247.1|10232.1|10262|10247|10243.2|10228.2|163
1633016400000|2021-09-30 15:40:00|10247.4|10232.4|10258.7|10243.7|10260.7|10245.7|10242.1|10227.1|118
1633016700000|2021-09-30 15:45:00|10258.9|10243.9|10250.2|10235.2|10260.4|10245.4|10246.4|10231.4|76
1633017000000|2021-09-30 15:50:00|10249.9|10234.9|10248.3|10233.3|10261|10246|10245.6|10230.6|51
1633017300000|2021-09-30 15:55:00|10247.8|10232.8|10232.8|10217.8|10248.5|10233.5|10230.6|10215.6|115
1633017600000|2021-09-30 16:00:00|10230.8|10215.8|10246.5|10231.5|10250.8|10235.8|10217.5|10202.5|127
1633017900000|2021-09-30 16:05:00|10246.8|10231.8|10236.7|10221.7|10254.3|10239.3|10231.8|10216.8|150
1633018200000|2021-09-30 16:10:00|10237.2|10222.2|10229|10214|10245.7|10230.7|10214|10199|220
1633018500000|2021-09-30 16:15:00|10228.8|10213.8|10228|10213|10232.2|10217.2|10214.7|10199.7|74
1633018800000|2021-09-30 16:20:00|10227.8|10212.8|10240.9|10225.9|10243.1|10228.1|10221|10206|109
1633019100000|2021-09-30 16:25:00|10240.1|10225.1|10241|10226|10248|10233|10240.1|10225.1|69
1633019400000|2021-09-30 16:30:00|10241.5|10226.5|10250.6|10235.6|10252.4|10237.4|10241.5|10226.5|116
1633019700000|2021-09-30 16:35:00|10250.9|10235.9|10274.1|10259.1|10276.1|10261.1|10250.9|10235.9|161
1633020000000|2021-09-30 16:40:00|10273.4|10258.4|10268|10253|10277.8|10262.8|10263.1|10248.1|109
1633020300000|2021-09-30 16:45:00|10268.3|10253.3|10272.3|10257.3|10272.3|10257.3|10256.4|10241.4|75
1633020600000|2021-09-30 16:50:00|10272|10257|10271.1|10256.1|10277.9|10262.9|10267.8|10252.8|100
1633020900000|2021-09-30 16:55:00|10271.6|10256.6|10266.7|10251.7|10274.6|10259.6|10264|10249|90
1633021200000|2021-09-30 17:00:00|10268.9|10253.9|10277|10262|10278.7|10263.7|10268.6|10253.6|71
1633021500000|2021-09-30 17:05:00|10276.7|10261.7|10278.9|10263.9|10279.6|10264.6|10271.3|10256.3|34
1633021800000|2021-09-30 17:10:00|10279.4|10264.4|10299.1|10284.1|10299.5|10284.5|10274.4|10259.4|171
1633022100000|2021-09-30 17:15:00|10298.5|10283.5|10301.9|10286.9|10322|10307|10298.5|10283.5|264
1633022400000|2021-09-30 17:20:00|10301.2|10286.2|10340.3|10325.3|10340.3|10325.3|10292.5|10277.5|180
1633022700000|2021-09-30 17:25:00|10341.3|10326.3|10347|10332|10348.1|10333.1|10328.1|10313.1|114
1633023000000|2021-09-30 17:30:00|10347.6|10332.6|10351.9|10336.9|10361.4|10346.4|10345.4|10330.4|146
1633023300000|2021-09-30 17:35:00|10350.9|10335.9|10344|10329|10352.4|10337.4|10340.9|10325.9|143
1633023600000|2021-09-30 17:40:00|10344.7|10329.7|10354.7|10339.7|10356.7|10341.7|10340.2|10325.2|83
1633023900000|2021-09-30 17:45:00|10355.2|10340.2|10392.8|10377.8|10403|10388|10354.3|10339.3|411
1633024200000|2021-09-30 17:50:00|10394.3|10379.3|10422.8|10407.8|10426.9|10411.9|10389.8|10374.8|494
1633024500000|2021-09-30 17:55:00|10423|10408|10415.3|10400.3|10435.1|10420.1|10398.5|10383.5|353
1633024800000|2021-09-30 18:00:00|10413|10398|10441.8|10426.8|10442|10427|10405.7|10390.7|469
1633025100000|2021-09-30 18:05:00|10441.5|10426.5|10463.7|10448.7|10472.4|10457.4|10436.9|10421.9|618
1633025400000|2021-09-30 18:10:00|10463.2|10448.2|10476.6|10461.6|10500.9|10485.9|10459.6|10444.6|1840
1633025700000|2021-09-30 18:15:00|10475.4|10460.4|10454.7|10439.7|10485.1|10470.1|10438.1|10423.1|606
1633050000000|2021-10-01 01:00:00|10480.1|10465.1|10531.4|10516.4|10541.9|10526.9|10479.8|10464.8|300
1633050300000|2021-10-01 01:05:00|10530.6|10515.6|10512.8|10497.8|10544.5|10529.5|10508.5|10489|123
1633050600000|2021-10-01 01:10:00|10512.3|10497.3|10452.9|10427.9|10512.8|10497.8|10385.2|10360.5|234
1633050900000|2021-10-01 01:15:00|10452.5|10427.5|10449.5|10424.5|10454.3|10431.3|10419|10404|37
1633051200000|2021-10-01 01:20:00|10449|10424|10471|10433.5|10473.4|10458.4|10433|10415.3|30
1633051500000|2021-10-01 01:25:00|10470.5|10433|10474.8|10459.8|10480|10459.8|10451.6|10431.6|35
1633051800000|2021-10-01 01:30:00|10480.7|10465.7|10501|10486|10507.2|10492.2|10480.7|10465.7|51
1633052100000|2021-10-01 01:35:00|10500.6|10485.6|10504.2|10489.2|10511.9|10491.1|10500.1|10485.1|23
1633052400000|2021-10-01 01:40:00|10505.3|10490.3|10511.5|10474|10514.8|10498.1|10492.9|10470.7|32
1633052700000|2021-10-01 01:45:00|10511.8|10474.3|10502.2|10487.2|10511.8|10488.4|10502.2|10473.3|4
1633053000000|2021-10-01 01:50:00|10501.9|10486.9|10503.6|10478.6|10503.9|10486.9|10499.7|10478.4|3
1633053300000|2021-10-01 01:55:00|10503.4|10478.4|10496.8|10481.8|10504.9|10489.7|10496.4|10478.4|17
1633053600000|2021-10-01 02:00:00|10496.6|10481.6|10494.4|10479.4|10496.6|10481.6|10494.3|10479.3|9
1633053900000|2021-10-01 02:05:00|10494.2|10479.2|10478.5|10463.5|10494.2|10479.2|10462.6|10447.6|18
1633054200000|2021-10-01 02:10:00|10478|10463|10479.1|10464.1|10497.6|10468.7|10477.6|10459.8|17
1633054500000|2021-10-01 02:15:00|10485.2|10460.2|10474.2|10459.2|10487.1|10465.6|10473.1|10458.1|11
1633054800000|2021-10-01 02:20:00|10479.5|10464.5|10474.5|10459.5|10479.5|10464.5|10474.5|10459.5|16
1633055100000|2021-10-01 02:25:00|10473.9|10458.9|10476.7|10439.2|10480.6|10458.9|10473.5|10439.2|17
1633055400000|2021-10-01 02:30:00|10458.5|10443.5|10454.7|10417.2|10461.9|10443.5|10419.8|10398.1|43
1633055700000|2021-10-01 02:35:00|10454.3|10416.8|10444.7|10429.7|10454.8|10431.7|10436.9|10412.9|20
1633056000000|2021-10-01 02:40:00|10445.8|10430.8|10460.8|10445.8|10460.8|10445.8|10445.8|10430.8|3
1633056300000|2021-10-01 02:45:00|10461.2|10446.2|10461|10446|10461.4|10446.4|10459.9|10444.9|11
1633056600000|2021-10-01 02:50:00|10460.8|10445.8|10460.8|10445.8|10461.2|10446.2|10459.4|10444.4|6
1633056900000|2021-10-01 02:55:00|10461|10446|10468.2|10453.2|10470.2|10455.2|10461|10446|10
1633057200000|2021-10-01 03:00:00|10464.6|10449.6|10463.3|10448.3|10464.8|10449.8|10462.8|10447.8|5
1633057500000|2021-10-01 03:05:00|10463.6|10448.6|10459.4|10444.4|10463.6|10448.6|10459.4|10444.4|5
1633057800000|2021-10-01 03:10:00|10459.6|10444.6|10468.5|10453.5|10468.5|10453.5|10459.6|10444.6|21
1633058100000|2021-10-01 03:15:00|10467.9|10452.9|10471.9|10446.9|10471.9|10452.9|10467.6|10446.5|2
1633058400000|2021-10-01 03:20:00|10471.7|10446.7|10471.5|10446.5|10471.7|10446.7|10471.5|10446.5|3
1633058700000|2021-10-01 03:25:00|10471.8|10446.8|10471.8|10456.8|10471.8|10456.8|10462.8|10446.8|1
1633059000000|2021-10-01 03:30:00|10471.5|10456.5|10477.7|10462.7|10477.7|10462.7|10471.5|10456.5|15
1633059300000|2021-10-01 03:35:00|10479.2|10464.2|10476.5|10461.5|10479.2|10464.2|10474.9|10459.9|7
1633059600000|2021-10-01 03:40:00|10476.3|10461.3|10481.3|10456.3|10481.3|10461.3|10475.9|10456.3|2
1633059900000|2021-10-01 03:45:00|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|0
1633060200000|2021-10-01 03:50:00|10480.1|10455.1|10479.6|10454.6|10480.1|10455.1|10479.6|10454.6|0
1633060500000|2021-10-01 03:55:00|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|0
1633060800000|2021-10-01 04:00:00|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|3
1633061100000|2021-10-01 04:05:00|10470.5|10455.5|10471.6|10456.6|10479.3|10460.4|10470.5|10452.3|2
1633061400000|2021-10-01 04:10:00|10471.4|10456.4|10470|10455|10471.4|10456.4|10470|10455|2
1633062000000|2021-10-01 04:20:00|10467.5|10452.5|10468.8|10453.8|10468.8|10453.8|10466.6|10451.6|3
1633062300000|2021-10-01 04:25:00|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.2|10455.2|3
1633062600000|2021-10-01 04:30:00|10470|10455|10469.5|10454.5|10470.2|10455.2|10469.5|10454.5|2
1633063200000|2021-10-01 04:40:00|10468|10453|10471.2|10456.2|10471.2|10456.2|10468|10453|11
1633063500000|2021-10-01 04:45:00|10471.8|10456.8|10469.6|10454.6|10471.8|10456.8|10469.6|10454.6|10
1633063800000|2021-10-01 04:50:00|10468.7|10453.7|10468|10453|10468.7|10453.7|10466.1|10451.1|5
1633064100000|2021-10-01 04:55:00|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|1
1633064400000|2021-10-01 05:00:00|10470.2|10455.2|10470|10455|10470.2|10455.2|10469.2|10454.2|3
1633064700000|2021-10-01 05:05:00|10470.2|10455.2|10469.9|10454.9|10470.2|10455.2|10469.4|10454.4|0
1633065000000|2021-10-01 05:10:00|10467.7|10452.7|10466|10451|10467.7|10452.7|10463.5|10448.5|4
1633065300000|2021-10-01 05:15:00|10466.2|10451.2|10469.6|10454.6|10469.6|10454.6|10465.9|10450.9|7
1633065600000|2021-10-01 05:20:00|10469.9|10454.9|10469.6|10454.6|10470.1|10455.1|10469.6|10454.6|0
1633065900000|2021-10-01 05:25:00|10470.1|10455.1|10471.1|10456.1|10471.1|10456.1|10470.1|10455.1|0
1633066200000|2021-10-01 05:30:00|10470.8|10455.8|10470.6|10455.6|10470.8|10455.8|10470.3|10455.3|0
1633066500000|2021-10-01 05:35:00|10470.3|10455.3|10467.5|10452.5|10470.8|10455.8|10467.5|10452.5|9
1633066800000|2021-10-01 05:40:00|10468|10453|10474.5|10459.5|10478.5|10463.5|10467.5|10452.5|28
1633067100000|2021-10-01 05:45:00|10490.9|10453.4|10489.3|10464.3|10492.2|10464.3|10486.1|10453.4|132
1633067400000|2021-10-01 05:50:00|10489.8|10464.8|10490|10465|10490|10465|10489.8|10464.8|0
1633067700000|2021-10-01 05:55:00|10485.8|10470.8|10492.2|10467.2|10492.2|10472.3|10485.8|10466.1|0
1633068000000|2021-10-01 06:00:00|10487.7|10472.7|10492.5|10477.5|10493.5|10478.5|10485.5|10470.5|29
1633068300000|2021-10-01 06:05:00|10493.9|10478.9|10509.2|10494.2|10509.9|10494.9|10493.9|10478.9|39
1633068600000|2021-10-01 06:10:00|10508.6|10493.6|10503.4|10488.4|10509.1|10494.1|10503.4|10488.4|9
1633068900000|2021-10-01 06:15:00|10499.9|10484.9|10482.1|10467.1|10499.9|10484.9|10482.1|10467.1|18
1633069200000|2021-10-01 06:20:00|10481.4|10466.4|10471.5|10456.5|10481.9|10466.9|10471.5|10456.5|2
1633069500000|2021-10-01 06:25:00|10471.3|10456.3|10432.4|10417.4|10471.3|10456.3|10432.4|10417.4|42
1633069800000|2021-10-01 06:30:00|10439.7|10424.7|10416.4|10401.4|10442.3|10427.3|10416.4|10401.4|44
1633070100000|2021-10-01 06:35:00|10415.9|10400.9|10415.6|10400.6|10421.6|10406.6|10413.9|10398.9|7
1633070400000|2021-10-01 06:40:00|10421.1|10406.1|10391.2|10376.2|10421.1|10406.1|10391.2|10376.2|57
1633070700000|2021-10-01 06:45:00|10389.1|10374.1|10398.4|10383.4|10400.5|10383.4|10389.1|10374.1|24
1633071000000|2021-10-01 06:50:00|10400.4|10385.4|10401.5|10386.5|10423.4|10395.2|10400.4|10383.6|10
1633071300000|2021-10-01 06:55:00|10402|10387|10421.7|10406.7|10422.2|10407.2|10401.5|10386.5|20
1633071600000|2021-10-01 07:00:00|10415|10400|10401.7|10386.7|10420|10405|10401.7|10386.7|110
1633071900000|2021-10-01 07:05:00|10405.2|10390.2|10402.6|10387.6|10405.2|10390.2|10402.2|10387.2|17
1633072200000|2021-10-01 07:10:00|10401.6|10386.6|10391.8|10376.8|10401.6|10386.6|10389.2|10374.2|37
1633072500000|2021-10-01 07:15:00|10392.3|10377.3|10404.1|10389.1|10405.2|10390.2|10385.5|10370.5|40
1633072800000|2021-10-01 07:20:00|10404.3|10389.3|10416.5|10401.5|10426.2|10411.2|10404.3|10389.3|12
1633073100000|2021-10-01 07:25:00|10416|10401|10409.9|10394.9|10416|10401|10400|10378.3|6
1633073400000|2021-10-01 07:30:00|10410.9|10395.9|10427.6|10412.6|10435.1|10420.1|10410.9|10395.9|28
1633073700000|2021-10-01 07:35:00|10427.1|10412.1|10418.7|10403.7|10431.7|10416.7|10418.7|10403.7|7
1633074000000|2021-10-01 07:40:00|10424.2|10409.2|10453.3|10428.3|10459.3|10429.1|10423.7|10408.7|23
1633074300000|2021-10-01 07:45:00|10459.8|10422.3|10455.6|10440.6|10464.2|10440.6|10442.2|10415.4|12
1633074600000|2021-10-01 07:50:00|10459|10444|10474|10436.5|10480.2|10459.2|10458.5|10433.5|26
1633074900000|2021-10-01 07:55:00|10474.4|10436.9|10472.4|10457.4|10484.5|10463.9|10457|10424.4|50
1633075200000|2021-10-01 08:00:00|10472.6|10457.6|10432.9|10417.9|10482.3|10463.2|10426.9|10411.9|50
1633075500000|2021-10-01 08:05:00|10432.7|10417.7|10435.8|10420.8|10440.2|10425.2|10426.2|10406.3|63
1633075800000|2021-10-01 08:10:00|10435.3|10420.3|10435.5|10420.5|10437.5|10422.5|10433.2|10418.2|21
1633076100000|2021-10-01 08:15:00|10435|10420|10424.4|10409.4|10435|10420|10420.4|10405.4|14
1633076400000|2021-10-01 08:20:00|10424.2|10409.2|10416.6|10401.6|10424.2|10409.2|10407.7|10392.7|46
1633076700000|2021-10-01 08:25:00|10417.1|10402.1|10411.9|10396.9|10419.3|10404.3|10408.1|10393.1|20
1633077000000|2021-10-01 08:30:00|10412.4|10397.4|10418.7|10403.7|10418.7|10403.7|10405.7|10390.7|15
1633077300000|2021-10-01 08:35:00|10418.5|10403.5|10400.7|10385.7|10418.5|10403.5|10399.1|10384.1|20
1633077600000|2021-10-01 08:40:00|10400.9|10385.9|10410.9|10395.9|10411.4|10396.4|10398.4|10383.4|17
1633077900000|2021-10-01 08:45:00|10411.2|10396.2|10404.4|10389.4|10413.2|10398.2|10397.9|10382.9|19
1633078200000|2021-10-01 08:50:00|10404.9|10389.9|10379.9|10364.9|10405.4|10390.4|10379.9|10364.9|63
1633078500000|2021-10-01 08:55:00|10383.9|10368.9|10374.3|10359.3|10392.6|10377.6|10369|10354|65
1633078800000|2021-10-01 09:00:00|10374|10359|10404.4|10389.4|10404.4|10389.4|10371.8|10356.8|22
1633079100000|2021-10-01 09:05:00|10404.7|10389.7|10411.1|10396.1|10420|10405|10401.3|10386.3|52
1633079400000|2021-10-01 09:10:00|10411.4|10396.4|10416.2|10401.2|10416.2|10401.2|10411.1|10396.1|6
1633079700000|2021-10-01 09:15:00|10417.9|10402.9|10418.4|10403.4|10419.6|10404.6|10408.8|10393.8|22
1633080000000|2021-10-01 09:20:00|10418.9|10403.9|10427.7|10412.7|10427.7|10412.7|10418.9|10403.9|2
1633080300000|2021-10-01 09:25:00|10423.2|10408.2|10445.3|10430.3|10446.5|10431.5|10422.2|10407.2|81
1633080600000|2021-10-01 09:30:00|10445.6|10430.6|10446.9|10431.9|10455.4|10440.4|10445.6|10430.6|14
1633080900000|2021-10-01 09:35:00|10445.3|10430.3|10411.9|10396.9|10445.3|10430.3|10411.9|10396.9|85
1633081200000|2021-10-01 09:40:00|10411.4|10396.4|10420.8|10405.8|10425.4|10410.4|10409.9|10394.9|37
1633081500000|2021-10-01 09:45:00|10421.3|10406.3|10415.3|10400.3|10421.8|10406.8|10415.3|10400.3|0
1633081800000|2021-10-01 09:50:00|10415.1|10400.1|10409.8|10394.8|10416.8|10401.8|10408.8|10393.8|27
1633082100000|2021-10-01 09:55:00|10409.6|10394.6|10413|10398|10417.3|10402.3|10409.3|10394.3|2
1633082400000|2021-10-01 10:00:00|10412.5|10397.5|10410.5|10395.5|10413.5|10398.5|10410|10395|9
1633082700000|2021-10-01 10:05:00|10410.3|10395.3|10386.3|10361.3|10410.3|10395.3|10381.8|10359.5|29
1633083000000|2021-10-01 10:10:00|10389.1|10364.1|10391.8|10376.8|10391.8|10376.8|10377.8|10362.8|12
1633083300000|2021-10-01 10:15:00|10392|10377|10406.2|10391.2|10406.2|10391.2|10390.8|10375.8|18
1633083600000|2021-10-01 10:20:00|10407.1|10392.1|10402.7|10387.7|10408.7|10393.7|10401.7|10381.2|4
1633083900000|2021-10-01 10:25:00|10406.2|10381.2|10399.7|10384.7|10407.4|10388.7|10399.2|10381.2|3
1633084200000|2021-10-01 10:30:00|10399.2|10384.2|10405.2|10390.2|10405.5|10390.5|10396.2|10381.2|5
1633084500000|2021-10-01 10:35:00|10405.4|10390.4|10407.5|10392.5|10409.4|10394.4|10402.3|10387.3|17
1633084800000|2021-10-01 10:40:00|10407|10392|10387.1|10372.1|10408|10393|10378.8|10363.8|31
1633085100000|2021-10-01 10:45:00|10386.3|10371.3|10399.8|10384.8|10404.8|10389.8|10386.3|10371.3|13
1633085400000|2021-10-01 10:50:00|10398.8|10383.8|10400.1|10385.1|10401.1|10386.1|10391.8|10376.8|14
1633085700000|2021-10-01 10:55:00|10399.6|10384.6|10390.7|10375.7|10400.1|10385.1|10387.6|10372.6|15
1633086000000|2021-10-01 11:00:00|10391.3|10376.3|10388.4|10373.4|10398.5|10383.5|10385.1|10370.1|85
1633086300000|2021-10-01 11:05:00|10388.1|10373.1|10396|10381|10396|10381|10388.1|10373.1|46
1633086600000|2021-10-01 11:10:00|10396.9|10381.9|10441.1|10426.1|10445.6|10426.1|10396.9|10381.9|30
1633086900000|2021-10-01 11:15:00|10442.4|10427.4|10431.1|10416.1|10444.1|10429.1|10431.1|10416.1|34
1633087200000|2021-10-01 11:20:00|10430.1|10415.1|10435|10420|10440.6|10420.4|10428.4|10413.4|38
1633087500000|2021-10-01 11:25:00|10433|10418|10433|10418|10437.5|10422.5|10403.7|10388.7|82
1633087800000|2021-10-01 11:30:00|10429.8|10414.8|10426.1|10411.1|10436.6|10417.6|10425.6|10410.6|27
1633088100000|2021-10-01 11:35:00|10426.6|10411.6|10418.6|10403.6|10437.1|10422.1|10416.9|10401.9|78
1633088400000|2021-10-01 11:40:00|10417.1|10402.1|10424|10409|10424.5|10409.5|10417.1|10402.1|9
1633088700000|2021-10-01 11:45:00|10426.2|10411.2|10404.1|10389.1|10426.7|10411.7|10404.1|10389.1|97
1633089000000|2021-10-01 11:50:00|10403|10388|10409.6|10394.6|10409.6|10394.6|10392.6|10377.6|62
1633089300000|2021-10-01 11:55:00|10409.1|10394.1|10406|10391|10413.1|10398.1|10406|10391|45
1633089600000|2021-10-01 12:00:00|10403.2|10388.2|10459.8|10444.8|10459.8|10444.8|10390.7|10375.7|214
1633089900000|2021-10-01 12:05:00|10460.8|10445.8|10474.1|10459.1|10474.1|10459.1|10449.5|10434.5|184
1633090200000|2021-10-01 12:10:00|10473.9|10458.9|10474.7|10459.7|10485.7|10470.7|10468|10453|111
1633090500000|2021-10-01 12:15:00|10474.4|10459.4|10541.5|10526.5|10541.9|10526.9|10474.4|10459.4|465
1633090800000|2021-10-01 12:20:00|10540.5|10525.5|10547.4|10532.4|10552.4|10537.4|10531.4|10516.4|131
1633091100000|2021-10-01 12:25:00|10548.9|10533.9|10566.1|10551.1|10583|10568|10548.9|10533.9|443
1633091400000|2021-10-01 12:30:00|10565.9|10550.9|10517.8|10502.8|10569.9|10554.9|10517.8|10502.8|164
1633091700000|2021-10-01 12:35:00|10517.2|10502.2|10515.2|10500.2|10526.6|10511.6|10503.8|10488.8|127
1633092000000|2021-10-01 12:40:00|10512.9|10497.9|10513.9|10498.9|10527.2|10512.2|10500.3|10485.3|52
1633092300000|2021-10-01 12:45:00|10507.9|10492.9|10517.9|10502.9|10519.4|10504.4|10490.6|10475.6|167
1633092600000|2021-10-01 12:50:00|10517.4|10502.4|10507.1|10492.1|10524.1|10509.1|10504|10489|177
1633092900000|2021-10-01 12:55:00|10506.8|10491.8|10525|10510|10526.5|10511.5|10489.9|10474.9|170
1633093200000|2021-10-01 13:00:00|10523.2|10508.2|10527.6|10512.6|10542.6|10527.6|10517.5|10502.5|216
1633093500000|2021-10-01 13:05:00|10528.1|10513.1|10507.5|10492.5|10532.7|10517.7|10506.2|10491.2|139
1633093800000|2021-10-01 13:10:00|10510|10495|10522.3|10507.3|10535|10520|10510|10495|85
1633094100000|2021-10-01 13:15:00|10522.5|10507.5|10531.1|10516.1|10531.3|10516.3|10508|10493|182
1633094400000|2021-10-01 13:20:00|10530.5|10515.5|10548.3|10533.3|10551.2|10536.2|10527.4|10512.4|369
1633094700000|2021-10-01 13:25:00|10550|10535|10541.7|10526.7|10561.4|10546.4|10537.2|10522.2|268
1633095000000|2021-10-01 13:30:00|10540.7|10525.7|10490.1|10475.1|10556.3|10541.3|10487.6|10472.6|448
1633095300000|2021-10-01 13:35:00|10491.1|10476.1|10520.8|10505.8|10522.4|10507.4|10485.2|10470.2|627
1633095600000|2021-10-01 13:40:00|10519.7|10504.7|10500.4|10485.4|10531.6|10516.6|10485.1|10470.1|448
1633095900000|2021-10-01 13:45:00|10500.7|10485.7|10521.8|10506.8|10530|10515|10500.7|10485.7|296
1633096200000|2021-10-01 13:50:00|10521.6|10506.6|10497.8|10482.8|10522|10507|10497.1|10482.1|201
1633096500000|2021-10-01 13:55:00|10498.1|10483.1|10484.1|10469.1|10498.1|10483.1|10481.1|10466.1|231
1633096800000|2021-10-01 14:00:00|10484.8|10469.8|10474.3|10459.3|10485.1|10470.1|10460.4|10445.4|226
1633097100000|2021-10-01 14:05:00|10474.5|10459.5|10463.6|10448.6|10479.3|10464.3|10456.4|10441.4|177
1633097400000|2021-10-01 14:10:00|10464|10449|10487.5|10472.5|10487.5|10472.5|10457.5|10442.5|123
1633097700000|2021-10-01 14:15:00|10482.7|10467.7|10484.9|10469.9|10496.4|10481.4|10474.5|10459.5|257
1633098000000|2021-10-01 14:20:00|10478.9|10463.9|10486.3|10471.3|10489.5|10474.5|10476.9|10461.9|127
1633098300000|2021-10-01 14:25:00|10487|10472|10477.8|10462.8|10488|10473|10477.8|10462.8|185
1633098600000|2021-10-01 14:30:00|10477.3|10462.3|10444.1|10429.1|10482.3|10467.3|10439.7|10424.7|426
1633098900000|2021-10-01 14:35:00|10443.2|10428.2|10404.9|10389.9|10456|10441|10404.9|10389.9|440
1633099200000|2021-10-01 14:40:00|10404.4|10389.4|10405.1|10390.1|10422.6|10407.6|10391.3|10376.3|350
1633099500000|2021-10-01 14:45:00|10404.9|10389.9|10420.9|10405.9|10433.8|10418.8|10404.2|10389.2|386
1633099800000|2021-10-01 14:50:00|10421.1|10406.1|10383.1|10368.1|10422.4|10407.4|10377.7|10362.7|357
1633100100000|2021-10-01 14:55:00|10380.9|10365.9|10408.5|10393.5|10417|10402|10377.1|10362.1|216
1633100400000|2021-10-01 15:00:00|10406.5|10391.5|10427.4|10412.4|10435.6|10420.6|10405.9|10390.9|173
1633100700000|2021-10-01 15:05:00|10426.9|10411.9|10417.7|10402.7|10439.8|10424.8|10414.7|10399.7|103
1633101000000|2021-10-01 15:10:00|10419.2|10404.2|10416.8|10401.8|10428.4|10413.4|10410.8|10395.8|111
1633101300000|2021-10-01 15:15:00|10415.3|10400.3|10398.4|10383.4|10416.5|10400.7|10392.5|10374.7|177
1633101600000|2021-10-01 15:20:00|10398.7|10383.7|10424.4|10409.4|10429|10414|10397.6|10382.6|90
1633101900000|2021-10-01 15:25:00|10423.9|10408.9|10401.8|10386.8|10427.9|10412.9|10399|10384|150
1633102200000|2021-10-01 15:30:00|10402.7|10387.7|10420.3|10405.3|10420.3|10405.3|10396|10381|107
1633102500000|2021-10-01 15:35:00|10421|10406|10464.8|10449.8|10475.5|10460.5|10421|10406|185
1633102800000|2021-10-01 15:40:00|10465|10450|10461.5|10446.5|10472.8|10457.8|10455.7|10440.7|63
1633103100000|2021-10-01 15:45:00|10460.9|10445.9|10457.9|10442.9|10462.8|10447.8|10457.2|10442.2|103
1633103400000|2021-10-01 15:50:00|10458.3|10443.3|10426.5|10411.5|10458.8|10443.8|10416.7|10401.7|223
1633103700000|2021-10-01 15:55:00|10427|10412|10426.6|10411.6|10430.3|10415.3|10419.6|10404.6|107
1633104000000|2021-10-01 16:00:00|10425.9|10410.9|10444.3|10429.3|10460.1|10445.1|10425.9|10410.9|271
1633104300000|2021-10-01 16:05:00|10444.9|10429.9|10438.9|10423.9|10447.4|10432.4|10435.5|10420.5|198
1633104600000|2021-10-01 16:10:00|10438.5|10423.5|10444.5|10429.5|10456.4|10441.4|10437.8|10422.8|109
1633104900000|2021-10-01 16:15:00|10444.2|10429.2|10435.8|10420.8|10446.9|10431.9|10434.7|10419.7|89
1633105200000|2021-10-01 16:20:00|10435.6|10420.6|10429.9|10414.9|10435.6|10420.6|10425.5|10410.5|110
1633105500000|2021-10-01 16:25:00|10430.1|10415.1|10434.8|10419.8|10436.9|10421.9|10425.6|10410.6|55
1633105800000|2021-10-01 16:30:00|10435.4|10420.4|10435.9|10420.9|10443.5|10428.5|10435|10420|142
1633106100000|2021-10-01 16:35:00|10436.7|10421.7|10429.3|10414.3|10442|10427|10426|10411|77
1633106400000|2021-10-01 16:40:00|10428.8|10413.8|10417.6|10402.6|10428.8|10413.8|10417.6|10402.6|118
1633106700000|2021-10-01 16:45:00|10416.4|10401.4|10405.5|10390.5|10416.4|10401.4|10403|10388|91
1633107000000|2021-10-01 16:50:00|10412.7|10397.7|10406.8|10391.8|10413.4|10398.4|10402.2|10387.2|117
1633107300000|2021-10-01 16:55:00|10405.7|10390.7|10404.3|10389.3|10411.2|10396.2|10398.4|10383.4|140
1633107600000|2021-10-01 17:00:00|10403.7|10388.7|10398.5|10383.5|10413.4|10398.4|10393.8|10378.8|118
1633107900000|2021-10-01 17:05:00|10397.9|10382.9|10391.9|10376.9|10402.1|10387.1|10391.6|10376.6|51
1633108200000|2021-10-01 17:10:00|10392.1|10377.1|10389.2|10374.2|10402.5|10387.5|10381.6|10366.6|149
1633108500000|2021-10-01 17:15:00|10389.7|10374.7|10381.2|10366.2|10401.7|10386.7|10378.4|10363.4|256
1633108800000|2021-10-01 17:20:00|10380.9|10365.9|10390.4|10375.4|10390.4|10375.4|10366.7|10351.7|157
1633109100000|2021-10-01 17:25:00|10389.8|10374.8|10378.3|10363.3|10390.4|10375.4|10375.2|10360.2|80
1633109400000|2021-10-01 17:30:00|10378.1|10363.1|10362.9|10347.9|10378.1|10363.1|10355.4|10340.4|157
1633109700000|2021-10-01 17:35:00|10363.4|10348.4|10379.8|10364.8|10384.6|10369.6|10363.4|10348.4|107
1633110000000|2021-10-01 17:40:00|10383.7|10368.7|10358|10343|10383.7|10368.7|10357.5|10342.5|181
1633110300000|2021-10-01 17:45:00|10361.7|10346.7|10371.4|10356.4|10384.5|10369.5|10355.9|10340.9|193
1633110600000|2021-10-01 17:50:00|10370.9|10355.9|10338.6|10323.6|10371.2|10356.2|10336.7|10321.7|196
1633110900000|2021-10-01 17:55:00|10338.2|10323.2|10335.5|10320.5|10346.4|10331.4|10332.8|10317.8|275
1633111200000|2021-10-01 18:00:00|10336|10321|10331.2|10316.2|10343|10328|10322.8|10307.8|365
1633111500000|2021-10-01 18:05:00|10330.9|10315.9|10319.1|10304.1|10343.7|10328.7|10318.3|10303.3|332
1633111800000|2021-10-01 18:10:00|10318.8|10303.8|10290.7|10275.7|10328|10313|10266.3|10251.3|1516
1633112100000|2021-10-01 18:15:00|10290.5|10275.5|10275.1|10260.1|10301|10286|10270.3|10255.3|451
1633112400000|2021-10-01 18:20:00|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|0
1633309200000|2021-10-04 01:00:00|10274.9|10259.9|10328|10313|10378.8|10349.5|10274.9|10259.5|226
1633309500000|2021-10-04 01:05:00|10326.6|10311.6|10325.7|10310.7|10326.9|10311.9|10313.2|10298.2|71
1633309800000|2021-10-04 01:10:00|10326.9|10311.9|10331.6|10316.6|10334|10319|10323.2|10308.2|51
1633310100000|2021-10-04 01:15:00|10330.9|10315.9|10253|10238|10330.9|10315.9|10253|10238|75
1633310400000|2021-10-04 01:20:00|10251.3|10226.3|10238.5|10223.5|10251.3|10235.4|10238|10223|45
1633310700000|2021-10-04 01:25:00|10238.7|10223.7|10207.2|10192.2|10240|10225|10185.5|10170.5|87
1633311000000|2021-10-04 01:30:00|10207.4|10192.4|10198.1|10183.1|10207.9|10192.9|10187.5|10165.6|70
1633311300000|2021-10-04 01:35:00|10198.7|10183.7|10226|10211|10228.5|10211.5|10193.9|10178.9|36
1633311600000|2021-10-04 01:40:00|10226.3|10211.3|10237.3|10222.3|10237.3|10222.3|10217.8|10202.8|6
1633311900000|2021-10-04 01:45:00|10238.5|10223.5|10242.5|10217.5|10246.9|10229.7|10238.5|10209.1|2
1633312200000|2021-10-04 01:50:00|10238.1|10213.1|10215.1|10200.1|10238.1|10213.1|10206|10190.9|28
1633312500000|2021-10-04 01:55:00|10216.1|10201.1|10243.4|10218.4|10243.6|10224.7|10215.6|10200.6|6
1633312800000|2021-10-04 02:00:00|10242.9|10217.9|10250.1|10235.1|10251.1|10236.1|10236.9|10217.9|9
1633313100000|2021-10-04 02:05:00|10247.8|10232.8|10247.1|10232.1|10247.8|10232.8|10245.7|10230.7|6
1633313400000|2021-10-04 02:10:00|10246.6|10231.6|10248.7|10223.7|10250|10232.6|10245.7|10223.7|10
1633313700000|2021-10-04 02:15:00|10242.7|10227.7|10262.2|10247.2|10262.2|10247.2|10241.7|10224.4|13
1633314000000|2021-10-04 02:20:00|10261.9|10246.9|10259.1|10234.1|10267.4|10249.2|10251.6|10226.5|9
1633314300000|2021-10-04 02:25:00|10257.7|10242.7|10265.9|10240.9|10265.9|10244.1|10257.7|10238.1|4
1633314600000|2021-10-04 02:30:00|10265.4|10240.4|10264.1|10239.1|10265.9|10245.4|10259.9|10239.1|11
1633314900000|2021-10-04 02:35:00|10262.1|10247.1|10266.6|10241.6|10274.8|10250.4|10262.1|10235.6|12
1633315200000|2021-10-04 02:40:00|10265.8|10240.8|10264.8|10239.8|10265.8|10240.8|10263.8|10238.8|6
1633315500000|2021-10-04 02:45:00|10266|10241|10273|10235.5|10273.1|10241|10266|10235.3|4
1633315800000|2021-10-04 02:50:00|10266.3|10241.3|10255.5|10240.5|10267|10247|10255.5|10240.5|2
1633316100000|2021-10-04 02:55:00|10254|10239|10258.8|10233.8|10266|10239|10247.3|10227.1|213
1633316400000|2021-10-04 03:00:00|10260.9|10235.9|10248.1|10223.1|10262.6|10235.9|10248.1|10223.1|69
1633316700000|2021-10-04 03:05:00|10248.3|10223.3|10239.5|10224.5|10248.3|10224.6|10239.5|10223.3|1
1633317000000|2021-10-04 03:10:00|10239.8|10224.8|10239|10224|10239.8|10224.8|10238.8|10223.8|7
1633317300000|2021-10-04 03:15:00|10237.5|10222.5|10235.4|10220.4|10241.4|10222.7|10234.7|10215.3|22
1633317600000|2021-10-04 03:20:00|10233.9|10218.9|10243.7|10228.7|10246.9|10228.7|10231.4|10216.4|2
1633317900000|2021-10-04 03:25:00|10243.4|10228.4|10243|10228|10243.7|10228.7|10243|10228|7
1633318200000|2021-10-04 03:30:00|10242.7|10227.7|10242.7|10227.7|10244.2|10229.2|10242.2|10227.2|7
1633318500000|2021-10-04 03:35:00|||||||||1
1633318800000|2021-10-04 03:40:00|10243.7|10228.7|10247.5|10232.5|10260.1|10234.5|10240.7|10222.6|8
1633319100000|2021-10-04 03:45:00|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|0
1633319400000|2021-10-04 03:50:00|10247.9|10232.9|10257.9|10242.9|10265.2|10246.5|10246.9|10228.4|24
1633319700000|2021-10-04 03:55:00|10257.7|10242.7|10256.9|10241.9|10257.7|10242.7|10256.9|10241.9|0
1633320000000|2021-10-04 04:00:00|10257.4|10242.4|10256.3|10241.3|10257.4|10242.4|10256.3|10241.3|0
1633320300000|2021-10-04 04:05:00|10256.5|10241.5|10254.4|10239.4|10256.8|10241.8|10254.4|10239.4|0
1633320600000|2021-10-04 04:10:00|||||||||1
1633320900000|2021-10-04 04:15:00|10254.1|10239.1|10251.6|10236.6|10254.1|10239.1|10251.6|10236.6|1
1633321800000|2021-10-04 04:30:00|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|0
1633322100000|2021-10-04 04:35:00|10251.8|10236.8|10269|10254|10272.2|10257.2|10251.8|10236.8|12
1633322400000|2021-10-04 04:40:00|10269.3|10254.3|10280.3|10265.3|10282.3|10267.3|10269.3|10252.2|7
1633322700000|2021-10-04 04:45:00|10280|10265|10310.6|10285.6|10310.6|10289.1|10279.8|10264.8|6
1633323000000|2021-10-04 04:50:00|10306.6|10291.6|10320.6|10295.6|10325.4|10300.1|10306.6|10287.6|14
1633323300000|2021-10-04 04:55:00|10320.1|10295.1|10317.6|10292.6|10320.6|10295.6|10317.6|10292.6|5
1633323600000|2021-10-04 05:00:00|10315.1|10300.1|10319|10281.5|10319.8|10303.6|10315.1|10281.5|3
1633323900000|2021-10-04 05:05:00|10318|10280.5|10324.7|10287.2|10325.2|10287.7|10316.5|10279|18
1633324200000|2021-10-04 05:10:00|10325.2|10287.7|10321.7|10306.7|10329|10306.7|10321.7|10287.7|0
1633324500000|2021-10-04 05:15:00|10324.9|10309.9|10339.6|10324.6|10342.9|10327.9|10320.7|10300|12
1633324800000|2021-10-04 05:20:00|10341.1|10326.1|10349.6|10324.6|10350.6|10335.6|10339.6|10324.1|10
1633325100000|2021-10-04 05:25:00|10339.6|10322.1|10338.8|10301.3|10339.6|10322.1|10335.1|10300.3|1
1633325400000|2021-10-04 05:30:00|10330.1|10305.1|10320.8|10305.8|10334.6|10308|10316|10292.1|11
1633325700000|2021-10-04 05:35:00|10318|10303|10335.3|10297.8|10336.3|10303|10314.1|10290.9|8
1633326000000|2021-10-04 05:40:00|10335.5|10298|10314|10299|10336.4|10303.9|10314|10295.5|4
1633326300000|2021-10-04 05:45:00|10313.9|10298.9|10335.7|10298.2|10335.7|10298.9|10313.9|10291|0
1633326600000|2021-10-04 05:50:00|10335.5|10298|10337.4|10312.4|10341.8|10318.9|10333.9|10297.7|2
1633326900000|2021-10-04 05:55:00|10341.8|10304.3|10322.9|10307.9|10341.8|10309.5|10317.4|10299.5|8
1633327200000|2021-10-04 06:00:00|10323.4|10308.4|10321.2|10306.2|10325.5|10310.5|10320.9|10305.9|2
1633327800000|2021-10-04 06:10:00|10322.2|10297.2|10326|10288.5|10326.2|10299.7|10302.5|10284.6|9
1633328100000|2021-10-04 06:15:00|10326.2|10288.7|10302.3|10277.3|10326.4|10295.3|10302.3|10277.3|8
1633328400000|2021-10-04 06:20:00|10295.4|10280.4|10290.4|10252.9|10295.6|10280.4|10284.3|10252.9|21
1633328700000|2021-10-04 06:25:00|10275.4|10260.4|10300.2|10262.7|10300.2|10274.4|10268.1|10253.1|4
1633329000000|2021-10-04 06:30:00|10295.8|10258.3|10297.8|10260.3|10297.8|10260.3|10295.8|10258.3|0
1633329300000|2021-10-04 06:35:00|10291.1|10266.1|10291.1|10266.1|10297.8|10266.4|10291.1|10260.3|0
1633329600000|2021-10-04 06:40:00|10297.8|10260.3|10290.6|10265.6|10297.8|10266.4|10290.6|10259.8|0
1633329900000|2021-10-04 06:45:00|10297.8|10260.3|10291.1|10266.1|10297.8|10266.4|10290.6|10259.7|0
1633330200000|2021-10-04 06:50:00|10297.5|10260|10287.6|10272.6|10297.8|10275|10287.6|10260|13
1633330500000|2021-10-04 06:55:00|10287.3|10272.3|10279.2|10264.2|10287.3|10272.3|10275.9|10260.9|38
1633330800000|2021-10-04 07:00:00|10278.6|10263.6|10264.1|10249.1|10280.5|10263.6|10264.1|10249.1|16
1633331100000|2021-10-04 07:05:00|10263.9|10248.9|10270.2|10255.2|10270.7|10255.7|10262.2|10247.2|2
1633331400000|2021-10-04 07:10:00|10269.7|10254.7|10273.3|10258.3|10276.2|10261.2|10267.7|10252.7|9
1633331700000|2021-10-04 07:15:00|10272.3|10257.3|10261.5|10246.5|10272.3|10257.3|10261.5|10246.5|7
1633332000000|2021-10-04 07:20:00|10261|10246|10270.6|10255.6|10276.1|10261.1|10259.5|10244.5|8
1633332300000|2021-10-04 07:25:00|10270.4|10255.4|10261.7|10246.7|10270.4|10255.4|10261.2|10246.2|8
1633332600000|2021-10-04 07:30:00|10261.5|10246.5|10240.1|10225.1|10261.5|10246.5|10240.1|10225.1|42
1633332900000|2021-10-04 07:35:00|10236.7|10221.7|10234|10209|10240.1|10221.7|10220|10202.6|68
1633333200000|2021-10-04 07:40:00|10233.7|10208.7|10246.2|10208.7|10246.2|10219|10233.7|10207.9|4
1633333500000|2021-10-04 07:45:00|10256.5|10219|10257.1|10219.6|10257.1|10227.5|10230.9|10209.2|10
1633333800000|2021-10-04 07:50:00|10257|10219.5|10232.4|10217.4|10257|10227|10232.4|10217.4|31
1633334100000|2021-10-04 07:55:00|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|6
1633334400000|2021-10-04 08:00:00|10234.9|10219.9|10251|10236|10251.5|10236.5|10234.9|10219.9|14
1633334700000|2021-10-04 08:05:00|10260|10235|10284.5|10247|10284.5|10254.4|10260|10235|9
1633335000000|2021-10-04 08:10:00|10279.3|10254.3|10278.5|10263.5|10282.5|10263.5|10278|10254.3|3
1633335300000|2021-10-04 08:15:00|10283.3|10258.3|10275|10260|10283.5|10260|10275|10258|3
1633335600000|2021-10-04 08:20:00|10281.7|10256.7|10292|10277|10292.5|10277|10280.7|10256.7|8
1633335900000|2021-10-04 08:25:00|10289.2|10274.2|10289.4|10274.4|10291.4|10276.4|10286.9|10271.9|3
1633336200000|2021-10-04 08:30:00|10287.9|10272.9|10281.2|10266.2|10287.9|10272.9|10281.2|10266.2|10
1633336500000|2021-10-04 08:35:00|10280.7|10265.7|10273.3|10258.3|10280.7|10265.7|10256|10241|23
1633336800000|2021-10-04 08:40:00|10274.1|10259.1|10281.5|10266.5|10289.3|10274.3|10274.1|10259.1|4
1633337100000|2021-10-04 08:45:00|10283.5|10268.5|10277.6|10262.6|10283.6|10268.6|10276.1|10261.1|3
1633337400000|2021-10-04 08:50:00|10277.3|10262.3|10283.4|10268.4|10283.4|10268.4|10277.1|10262.1|2
1633337700000|2021-10-04 08:55:00|10282.9|10267.9|10301.4|10286.4|10304.4|10289.4|10281.4|10266.4|6
1633338000000|2021-10-04 09:00:00|10300.9|10285.9|10308.1|10293.1|10312.4|10297.1|10299.4|10284.4|17
1633338300000|2021-10-04 09:05:00|10307.9|10292.9|10308.2|10293.2|10309.2|10294.2|10300.9|10285.9|7
1633338600000|2021-10-04 09:10:00|10308.4|10293.4|10309.2|10294.2|10311.2|10296.2|10308.2|10293.2|2
1633339200000|2021-10-04 09:20:00|10309.4|10294.4|10310.6|10295.6|10310.6|10295.6|10309.1|10294.1|3
1633339500000|2021-10-04 09:25:00|10310.8|10295.8|10312.9|10297.9|10313.9|10298.9|10305.2|10290.2|6
1633339800000|2021-10-04 09:30:00|10313.3|10298.3|10310.9|10295.9|10313.9|10298.9|10308.4|10293.4|9
1633340100000|2021-10-04 09:35:00|10306.4|10291.4|10306.4|10291.4|10308.9|10293.9|10306.4|10291.4|8
1633340400000|2021-10-04 09:40:00|10306.1|10291.1|10290.8|10275.8|10306.4|10291.4|10290.8|10275.8|4
1633340700000|2021-10-04 09:45:00|10289.3|10274.3|10288.3|10273.3|10289.3|10274.3|10287.8|10272.8|4
1633341000000|2021-10-04 09:50:00|10287.8|10272.8|10282.8|10267.8|10288.3|10273.3|10282.8|10267.8|1
1633341300000|2021-10-04 09:55:00|10283.1|10268.1|10283.8|10268.8|10283.8|10268.8|10282.8|10267.8|10
1633341600000|2021-10-04 10:00:00|10282.3|10267.3|10280.1|10265.1|10282.3|10267.3|10280.1|10265.1|2
1633341900000|2021-10-04 10:05:00|10278.6|10263.6|10292.1|10277.1|10292.1|10277.1|10278.6|10263.6|1
1633342200000|2021-10-04 10:10:00|10293.6|10278.6|10295.6|10280.6|10299.1|10281.1|10293.1|10274.1|0
1633342500000|2021-10-04 10:15:00|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|0
1633342800000|2021-10-04 10:20:00|10304.1|10279.1|10310.3|10285.3|10316|10286.9|10296.1|10276.3|7
1633343100000|2021-10-04 10:25:00|10310.9|10285.9|10301.3|10286.3|10311.3|10292.3|10301.3|10282.3|7
1633343400000|2021-10-04 10:30:00|10297.8|10282.8|10304.8|10279.8|10305.3|10282.8|10297.8|10278.8|5
1633343700000|2021-10-04 10:35:00|10305.3|10280.3|10304.8|10279.8|10305.3|10286.3|10301.3|10279.8|2
1633344000000|2021-10-04 10:40:00|10299.4|10284.4|10297.8|10282.8|10299.4|10284.4|10297.8|10282.8|2
1633344300000|2021-10-04 10:45:00|10292.4|10277.4|10290.9|10275.9|10292.4|10277.4|10289.7|10274.7|6
1633344600000|2021-10-04 10:50:00|10290.7|10275.7|10290.9|10275.9|10290.9|10275.9|10290.7|10275.7|0
1633344900000|2021-10-04 10:55:00|10291.1|10276.1|10292.1|10277.1|10297|10282|10291.1|10276.1|8
1633345200000|2021-10-04 11:00:00|10292.5|10277.5|10288.8|10273.8|10292.7|10277.7|10288.8|10273.8|5
1633345500000|2021-10-04 11:05:00|10287.3|10272.3|10286.9|10271.9|10287.5|10272.5|10284.8|10269.8|6
1633345800000|2021-10-04 11:10:00|10284.7|10269.7|10279.1|10264.1|10285.7|10270.7|10279.1|10264.1|40
1633346100000|2021-10-04 11:15:00|10278|10263|10271.9|10256.9|10278|10263|10271.9|10256.9|42
1633346400000|2021-10-04 11:20:00|10272.1|10257.1|10268.8|10253.8|10277.3|10259.8|10267.7|10252.3|29
1633346700000|2021-10-04 11:25:00|10270.7|10255.7|10289.9|10274.9|10292.5|10277.5|10238.7|10220.8|208
1633347000000|2021-10-04 11:30:00|10290.4|10275.4|10288.9|10273.9|10298.7|10283.7|10286.2|10270.6|52
1633347300000|2021-10-04 11:35:00|10290.6|10275.6|10308.1|10293.1|10310.6|10295.6|10290.6|10275.6|26
1633347600000|2021-10-04 11:40:00|10307.6|10292.6|10308.3|10293.3|10308.6|10293.6|10305.8|10290.8|11
1633347900000|2021-10-04 11:45:00|10308.6|10293.6|10311.8|10296.8|10311.8|10296.8|10308.6|10293.6|7
1633348200000|2021-10-04 11:50:00|10311.6|10296.6|10313.2|10298.2|10313.4|10298.4|10311.6|10296.6|9
1633348500000|2021-10-04 11:55:00|10314.4|10299.4|10337.8|10322.8|10344.1|10329.1|10314.4|10299.4|80
1633348800000|2021-10-04 12:00:00|10339.5|10324.5|10386.9|10371.9|10395.3|10380.3|10339.5|10324.5|202
1633349100000|2021-10-04 12:05:00|10386.4|10371.4|10393|10378|10393.3|10378.3|10381.1|10366.1|89
1633349400000|2021-10-04 12:10:00|10393.6|10378.6|10389.2|10374.2|10400.7|10385.7|10383.4|10368.4|98
1633349700000|2021-10-04 12:15:00|10390.5|10375.5|10384.1|10369.1|10390.5|10375.5|10377|10362|121
1633350000000|2021-10-04 12:20:00|10384.5|10369.5|10390.5|10375.5|10400.7|10385.7|10384.5|10369.5|87
1633350300000|2021-10-04 12:25:00|10391|10376|10397.5|10382.5|10406.9|10391.9|10391|10376|37
1633350600000|2021-10-04 12:30:00|10397.1|10382.1|10403.5|10388.5|10405.9|10390.9|10393.6|10378.6|56
1633350900000|2021-10-04 12:35:00|10403|10388|10397.2|10382.2|10403.9|10388.9|10396.7|10381.7|36
1633351200000|2021-10-04 12:40:00|10397.7|10382.7|10404.5|10389.5|10404.5|10389.5|10397.7|10382.7|46
1633351500000|2021-10-04 12:45:00|10403.9|10388.9|10417.3|10402.3|10419.2|10404.2|10396.7|10381.7|165
1633351800000|2021-10-04 12:50:00|10416.8|10401.8|10475.8|10460.8|10477.7|10462.7|10414.9|10399.9|279
1633352100000|2021-10-04 12:55:00|10474.7|10459.7|10459.9|10444.9|10476.9|10459.7|10456.8|10439|96
1633352400000|2021-10-04 13:00:00|10458.8|10443.8|10442.9|10427.9|10458.8|10443.8|10433.5|10418.5|206
1633352700000|2021-10-04 13:05:00|10442.4|10427.4|10437.9|10422.9|10451.9|10436.9|10436.4|10421.4|57
1633353000000|2021-10-04 13:10:00|10442.9|10427.9|10414.6|10399.6|10451|10436|10399.5|10384.5|119
1633353300000|2021-10-04 13:15:00|10414.3|10399.3|10395.3|10380.3|10417.5|10399.3|10394.9|10379.9|87
1633353600000|2021-10-04 13:20:00|10397.2|10382.2|10403.6|10388.6|10405|10390|10393.6|10378.6|52
1633353900000|2021-10-04 13:25:00|10403.3|10388.3|10413.3|10398.3|10413.3|10398.3|10390.8|10375.8|60
1633354200000|2021-10-04 13:30:00|10413.6|10398.6|10408.5|10393.5|10415.6|10400.6|10383.2|10368.2|209
1633354500000|2021-10-04 13:35:00|10409.4|10394.4|10430.6|10415.6|10436|10421|10402.7|10387.7|165
1633354800000|2021-10-04 13:40:00|10431|10416|10440.1|10425.1|10440.4|10425.4|10431|10416|89
1633355100000|2021-10-04 13:45:00|10442.4|10427.4|10456.9|10441.9|10459.6|10444.6|10442.4|10427.4|143
1633355400000|2021-10-04 13:50:00|10457.1|10442.1|10458.2|10443.2|10466.8|10451.8|10443.3|10428.3|184
1633355700000|2021-10-04 13:55:00|10457.9|10442.9|10465.6|10450.6|10473.4|10458.4|10455.4|10440.4|171
1633356000000|2021-10-04 14:00:00|10465.4|10450.4|10452.8|10437.8|10472|10457|10451.9|10436.9|123
1633356300000|2021-10-04 14:05:00|10453|10438|10498.8|10483.8|10498.8|10483.8|10449.4|10434.4|253
1633356600000|2021-10-04 14:10:00|10498|10483|10475.8|10460.8|10499.2|10484.2|10473.3|10458.3|210
1633356900000|2021-10-04 14:15:00|10476.1|10461.1|10450.1|10435.1|10476.1|10461.1|10448.7|10433.7|87
1633357200000|2021-10-04 14:20:00|10450.3|10435.3|10456.6|10441.6|10465.6|10450.6|10449.6|10434.6|132
1633357500000|2021-10-04 14:25:00|10457.2|10442.2|10412.1|10397.1|10464.9|10449.9|10409.3|10394.3|224
1633357800000|2021-10-04 14:30:00|10411.4|10396.4|10429.8|10414.8|10432.6|10417.6|10398.5|10383.5|159
1633358100000|2021-10-04 14:35:00|10427.9|10412.9|10378.5|10363.5|10427.9|10412.9|10378.4|10363.4|318
1633358400000|2021-10-04 14:40:00|10378.8|10363.8|10371.4|10346.4|10385|10370|10345.9|10330.9|374
1633358700000|2021-10-04 14:45:00|10371.9|10346.9|10313.9|10298.9|10383.1|10368.1|10313.4|10298.4|201
1633359000000|2021-10-04 14:50:00|10314.2|10299.2|10331|10316|10335.4|10320.4|10301.8|10286.8|311
1633359300000|2021-10-04 14:55:00|10330.8|10315.8|10371.2|10356.2|10371.2|10356.2|10323.1|10308.1|169
1633359600000|2021-10-04 15:00:00|10372.7|10357.7|10353.1|10338.1|10388.4|10371.5|10348.7|10333.7|170
1633359900000|2021-10-04 15:05:00|10353.4|10338.4|10363.1|10348.1|10371.3|10356.3|10353.4|10338.4|152
1633360200000|2021-10-04 15:10:00|10363.6|10348.6|10370.7|10355.7|10370.7|10355.7|10349.2|10334.2|133
1633360500000|2021-10-04 15:15:00|10370.5|10355.5|10362.6|10347.6|10385.7|10370.7|10358.2|10343.2|112
1633360800000|2021-10-04 15:20:00|10363.2|10348.2|10374.8|10359.8|10376.8|10361.8|10362.9|10347.9|66
1633361100000|2021-10-04 15:25:00|10374.2|10359.2|10380.1|10365.1|10380.7|10365.7|10372.3|10357.3|63
1633361400000|2021-10-04 15:30:00|10380.3|10365.3|10375.6|10360.6|10382.6|10367.6|10369.4|10354.4|188
1633361700000|2021-10-04 15:35:00|10375.8|10360.8|10409.8|10394.8|10410.3|10395.3|10375.7|10360.7|114
1633362000000|2021-10-04 15:40:00|10409.6|10394.6|10409.8|10394.8|10411.5|10396.5|10403.6|10388.6|69
1633362300000|2021-10-04 15:45:00|10410.1|10395.1|10403.5|10388.5|10411.2|10396.2|10386.9|10371.9|157
1633362600000|2021-10-04 15:50:00|10403.8|10388.8|10402.3|10387.3|10406.6|10391.6|10389.3|10374.3|66
1633362900000|2021-10-04 15:55:00|10402.5|10387.5|10401.3|10386.3|10402.8|10387.8|10396.1|10381.1|82
1633363200000|2021-10-04 16:00:00|10400.7|10385.7|10392.9|10377.9|10400.7|10385.7|10386|10371|83
1633363500000|2021-10-04 16:05:00|10392|10377|10382.2|10367.2|10394.1|10379.1|10380.8|10365.8|59
1633363800000|2021-10-04 16:10:00|10382.8|10367.8|10385.8|10370.8|10387.3|10372.3|10368.6|10353.6|73
1633364100000|2021-10-04 16:15:00|10385.2|10370.2|10397.2|10382.2|10397.8|10382.8|10384.6|10369.6|54
1633364400000|2021-10-04 16:20:00|10396.3|10381.3|10400.5|10385.5|10404|10389|10391.2|10376.2|96
1633364700000|2021-10-04 16:25:00|10400.3|10385.3|10404.5|10389.5|10410.1|10395.1|10400.3|10385.3|71
1633365000000|2021-10-04 16:30:00|10404.8|10389.8|10401.1|10386.1|10404.8|10389.8|10398.6|10383.6|47
1633365300000|2021-10-04 16:35:00|10401.3|10386.3|10408.3|10393.3|10408.5|10393.5|10401.1|10386.1|53
1633365600000|2021-10-04 16:40:00|10408.9|10393.9|10411.7|10396.7|10415.6|10400.6|10407.8|10392.8|79
1633365900000|2021-10-04 16:45:00|10411.2|10396.2|10407.2|10392.2|10411.9|10396.9|10402.9|10387.9|70
1633366200000|2021-10-04 16:50:00|10407.5|10392.5|10407.8|10392.8|10410.2|10395.2|10407.5|10392.5|36
1633366500000|2021-10-04 16:55:00|10409.3|10394.3|10413.8|10398.8|10417.8|10402.8|10409.3|10394.3|52
1633366800000|2021-10-04 17:00:00|10414|10399|10415.2|10400.2|10415.6|10400.6|10407.1|10392.1|75
1633367100000|2021-10-04 17:05:00|10415|10400|10423.7|10408.7|10423.9|10408.9|10413.9|10398.9|46
1633367400000|2021-10-04 17:10:00|10424|10409|10400.1|10385.1|10424|10409|10399.6|10384.6|51
1633367700000|2021-10-04 17:15:00|10399.8|10384.8|10396.9|10381.9|10403.5|10388.5|10393.2|10378.2|89
1633368000000|2021-10-04 17:20:00|10396.3|10381.3|10410.4|10395.4|10411.5|10396.5|10395.9|10380.9|68
1633368300000|2021-10-04 17:25:00|10410.2|10395.2|10377.7|10362.7|10410.2|10395.2|10377.7|10362.7|110
1633368600000|2021-10-04 17:30:00|10378.2|10363.2|10365.4|10350.4|10381.7|10366.7|10362|10347|144
1633368900000|2021-10-04 17:35:00|10365.5|10350.5|10363.9|10348.9|10365.5|10350.5|10355.7|10340.7|76
1633369200000|2021-10-04 17:40:00|10364.3|10349.3|10359.2|10344.2|10365|10350|10358.9|10343.9|76
1633369500000|2021-10-04 17:45:00|10359.5|10344.5|10383.8|10368.8|10385.3|10370.3|10358.5|10343.5|129
1633369800000|2021-10-04 17:50:00|10385|10370|10395.2|10380.2|10397|10382|10385|10370|76
1633370100000|2021-10-04 17:55:00|10395.4|10380.4|10374.3|10359.3|10396|10381|10372.9|10357.9|100
1633370400000|2021-10-04 18:00:00|10373.9|10358.9|10388.8|10373.8|10405.2|10390.2|10370.6|10355.6|164
1633370700000|2021-10-04 18:05:00|10389.4|10374.4|10368.9|10353.9|10408.1|10393.1|10367.4|10352.4|207
1633371000000|2021-10-04 18:10:00|10369.1|10354.1|10363.5|10348.5|10379.3|10364.3|10358.2|10343.2|898
1633371300000|2021-10-04 18:15:00|10363.2|10348.2|10354.8|10339.8|10368.7|10353.7|10353.3|10338.3|231
1633395600000|2021-10-05 01:00:00|10367.3|10352.3|10393.8|10378.8|10395.4|10380.4|10367.3|10348.3|41
1633395900000|2021-10-05 01:05:00|10393.6|10378.6|10390.7|10375.7|10393.6|10378.6|10387|10372|2
1633396200000|2021-10-05 01:10:00|10390.5|10375.5|10385.2|10370.2|10390.5|10375.5|10385.2|10370.2|8
1633396500000|2021-10-05 01:15:00|10384.7|10369.7|10374.7|10359.7|10386.2|10370.2|10374.7|10348|9
1633396800000|2021-10-05 01:20:00|10374.2|10359.2|10379.2|10364.2|10379.2|10364.2|10374.2|10359.2|7
1633397100000|2021-10-05 01:25:00|10378|10363|10383.2|10368.2|10383.7|10368.7|10375.7|10350.7|23
1633397400000|2021-10-05 01:30:00|10383.4|10368.4|10385.2|10370.2|10385.2|10370.2|10383.4|10368.4|1
1633397700000|2021-10-05 01:35:00|10385|10370|10382.6|10367.6|10385|10370|10382.6|10367.6|1
1633398000000|2021-10-05 01:40:00|10382.4|10367.4|10378.2|10363.2|10382.4|10367.4|10377.7|10362.7|12
1633398300000|2021-10-05 01:45:00|10376.7|10361.7|10389|10374|10389|10374|10375.2|10360.2|6
1633398600000|2021-10-05 01:50:00|10396.5|10381.5|10393.8|10378.8|10396.5|10381.5|10393.8|10378.8|9
1633398900000|2021-10-05 01:55:00|10396.5|10381.5|10394.6|10379.6|10396.5|10381.5|10394.6|10379.6|5
1633399200000|2021-10-05 02:00:00|10394.1|10379.1|10394.6|10379.6|10394.6|10379.6|10393.8|10378.8|2
1633399500000|2021-10-05 02:05:00|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10395.6|10380.6|5
1633399800000|2021-10-05 02:10:00|10397.1|10382.1|10398.1|10383.1|10398.1|10383.1|10397.1|10382.1|3
1633400100000|2021-10-05 02:15:00|10398.6|10383.6|10409.1|10394.1|10409.1|10394.1|10398.6|10383.6|21
1633400400000|2021-10-05 02:20:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|5
1633400700000|2021-10-05 02:25:00|10417.3|10402.3|10423.5|10398.5|10423.5|10402.8|10417|10397.6|3
1633401000000|2021-10-05 02:30:00|10423.8|10398.8|10428|10403|10428|10406.6|10417.7|10398.8|22
1633401300000|2021-10-05 02:35:00|10428.5|10403.5|10440.6|10425.6|10446.1|10431.1|10428.5|10403.5|8
1633401600000|2021-10-05 02:40:00|10438.2|10423.2|10435.3|10420.3|10438.3|10423.3|10435.3|10420.3|55
1633401900000|2021-10-05 02:45:00|10437.7|10422.7|10453.1|10438.1|10453.1|10438.1|10437.7|10422.7|29
1633402200000|2021-10-05 02:50:00|10455.6|10440.6|10458.1|10433.1|10465.2|10450.2|10449.6|10433.1|30
1633402500000|2021-10-05 02:55:00|10451.1|10436.1|10471.3|10456.3|10471.5|10456.5|10450.8|10432.5|49
1633402800000|2021-10-05 03:00:00|10472.6|10457.6|10470.9|10455.9|10472.9|10457.9|10467.4|10452.4|43
1633403100000|2021-10-05 03:05:00|10472.8|10457.8|10470.9|10455.9|10474.2|10459.2|10470.9|10455.9|19
1633403400000|2021-10-05 03:10:00|10471.7|10456.7|10461.4|10446.4|10477.5|10462|10454.6|10439.6|124
1633403700000|2021-10-05 03:15:00|10463.6|10448.6|10458.2|10443.2|10463.6|10448.6|10457.3|10438.3|21
1633404000000|2021-10-05 03:20:00|10457|10442|10457|10442|10457|10442|10457|10442|0
1633404300000|2021-10-05 03:25:00|10457.2|10442.2|10462.5|10447.5|10462.5|10447.5|10457.2|10442.2|6
1633404600000|2021-10-05 03:30:00|10462.3|10447.3|10466|10451|10473|10451|10459.4|10435.5|39
1633404900000|2021-10-05 03:35:00|10467.3|10452.3|10467.2|10452.2|10467.3|10452.3|10464.7|10449.7|1
1633405200000|2021-10-05 03:40:00|10467.7|10452.7|10468.2|10453.2|10470.2|10455.2|10467.7|10452.7|1
1633405500000|2021-10-05 03:45:00|10467.3|10452.3|10466.6|10451.6|10467.3|10452.3|10463.8|10448.8|10
1633405800000|2021-10-05 03:50:00|10466.4|10451.4|10454|10439|10466.4|10451.4|10454|10439|30
1633406100000|2021-10-05 03:55:00|10453.4|10438.4|10452|10437|10454.1|10439.1|10451.7|10436.7|8
1633406400000|2021-10-05 04:00:00|10453.7|10438.7|10452.6|10437.6|10453.7|10438.7|10452.3|10437.3|4
1633407000000|2021-10-05 04:10:00|10452.3|10437.3|10456.1|10441.1|10456.6|10441.6|10452.3|10437.3|1
1633407300000|2021-10-05 04:15:00|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|2
1633407900000|2021-10-05 04:25:00|10456.3|10441.3|10456.9|10441.9|10456.9|10441.9|10456.1|10441.1|1
1633408200000|2021-10-05 04:30:00|10456|10441|10454.3|10439.3|10463.6|10441|10454|10426.1|6
1633408500000|2021-10-05 04:35:00|10458.2|10433.2|10457.5|10432.5|10458.2|10439.4|10452.7|10432.5|0
1633408800000|2021-10-05 04:40:00|10452.7|10437.7|10452.9|10437.9|10452.9|10437.9|10452.7|10437.7|0
1633409100000|2021-10-05 04:45:00|10453.1|10438.1|10453.3|10438.3|10453.3|10438.3|10453.1|10438.1|0
1633409400000|2021-10-05 04:50:00|10453.9|10438.9|10454.6|10439.6|10454.7|10439.7|10453.9|10438.9|0
1633409700000|2021-10-05 04:55:00|10454.4|10439.4|10453.9|10438.9|10454.4|10439.4|10453.9|10438.9|0
1633410300000|2021-10-05 05:05:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1633410600000|2021-10-05 05:10:00|10451.7|10436.7|10452.3|10437.3|10452.3|10437.3|10451.7|10436.7|0
1633410900000|2021-10-05 05:15:00|10452.8|10437.8|10451.4|10436.4|10452.8|10437.8|10450|10435|3
1633411200000|2021-10-05 05:20:00|10450.4|10435.4|10450.1|10435.1|10450.4|10435.4|10450.1|10435.1|1
1633411500000|2021-10-05 05:25:00|10449.9|10434.9|10451.3|10436.3|10451.3|10436.3|10449.9|10434.9|0
1633411800000|2021-10-05 05:30:00|10451.1|10436.1|10448.3|10433.3|10451.1|10436.1|10448.3|10433.3|2
1633412100000|2021-10-05 05:35:00|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|3
1633412400000|2021-10-05 05:40:00|10447.5|10432.5|10432.7|10417.7|10447.5|10432.5|10431|10415.3|9
1633412700000|2021-10-05 05:45:00|10439.2|10414.2|10441.6|10416.6|10441.6|10416.6|10439.2|10414.2|0
1633413000000|2021-10-05 05:50:00|10448.9|10411.4|10443.1|10418.1|10449.1|10420.2|10433.1|10411.4|0
1633413300000|2021-10-05 05:55:00|10443|10418|10443|10418|10443|10418|10443|10418|0
1633413600000|2021-10-05 06:00:00|10443.2|10418.2|10443.4|10418.4|10443.7|10418.7|10443.2|10418.2|0
1633413900000|2021-10-05 06:05:00|10443.2|10418.2|10432.1|10417.1|10443.2|10423|10432.1|10417.1|1
1633414200000|2021-10-05 06:10:00|10431.6|10416.6|10420.5|10405.5|10431.6|10416.6|10420.5|10405.5|3
1633414500000|2021-10-05 06:15:00|10419.2|10404.2|10415|10400|10419.2|10404.2|10409.5|10394.5|4
1633414800000|2021-10-05 06:20:00|10414.5|10399.5|10413|10398|10415|10400|10413|10398|2
1633415100000|2021-10-05 06:25:00|10412.5|10397.5|10416.1|10401.1|10417.7|10402.7|10407.7|10392.7|3
1633415400000|2021-10-05 06:30:00|10415.2|10400.2|10437.7|10422.7|10437.7|10422.7|10415.2|10400.2|11
1633415700000|2021-10-05 06:35:00|10437.2|10422.2|10431.7|10416.7|10437.2|10422.2|10431.7|10416.7|2
1633416000000|2021-10-05 06:40:00|10431.5|10416.5|10434.2|10419.2|10434.2|10419.2|10426.7|10411.7|7
1633416300000|2021-10-05 06:45:00|10434.5|10419.5|10442.9|10427.9|10444.6|10429.6|10434.5|10419.5|10
1633416600000|2021-10-05 06:50:00|10439.7|10424.7|10441.8|10426.8|10443.5|10428.5|10436.7|10421.7|14
1633416900000|2021-10-05 06:55:00|10441.2|10426.2|10439.8|10424.8|10447.8|10432.8|10438.9|10423.9|5
1633417200000|2021-10-05 07:00:00|10439.6|10424.6|10438.5|10423.5|10439.6|10424.6|10435.2|10420.2|1
1633417500000|2021-10-05 07:05:00|10435.8|10420.8|10460|10445|10460|10445|10434.2|10419.2|26
1633417800000|2021-10-05 07:10:00|10461.2|10446.2|10461|10446|10461.2|10446.2|10461|10446|14
1633418100000|2021-10-05 07:15:00|10456.9|10441.9|10461.8|10446.8|10465.5|10450.5|10456.9|10441.9|7
1633418400000|2021-10-05 07:20:00|10458.9|10443.9|10472.4|10457.4|10472.4|10457.4|10458.9|10443.9|4
1633418700000|2021-10-05 07:25:00|10471.9|10456.9|10467.8|10452.8|10473.8|10458.8|10467.8|10452.8|3
1633419000000|2021-10-05 07:30:00|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|0
1633419300000|2021-10-05 07:35:00|10465.5|10450.5|10464.2|10449.2|10465.5|10450.5|10464|10449|2
1633419600000|2021-10-05 07:40:00|10464.4|10449.4|10466.6|10451.6|10473.5|10458.5|10464.4|10449.4|2
1633419900000|2021-10-05 07:45:00|10473.2|10458.2|10469.7|10454.7|10475.7|10460.7|10467.4|10452.4|8
1633420200000|2021-10-05 07:50:00|10469.5|10454.5|10463|10448|10470.6|10455.6|10463|10448|42
1633420500000|2021-10-05 07:55:00|10462.7|10447.7|10460.9|10445.9|10462.9|10447.9|10456.6|10441.6|2
1633420800000|2021-10-05 08:00:00|10461.5|10446.5|10462.2|10447.2|10462.2|10447.2|10461.5|10446.5|0
1633421100000|2021-10-05 08:05:00|10460.4|10445.4|10464.5|10449.5|10464.5|10449.5|10459.2|10444.2|6
1633421400000|2021-10-05 08:10:00|10464.3|10449.3|10460|10445|10466.5|10451.5|10460|10445|4
1633421700000|2021-10-05 08:15:00|10465|10450|10456.2|10441.2|10468|10453|10456.2|10441.2|6
1633422000000|2021-10-05 08:20:00|10455.4|10440.4|10457.9|10442.9|10457.9|10442.9|10454.2|10439.2|1
1633422300000|2021-10-05 08:25:00|10458.1|10443.1|10446.2|10431.2|10458.9|10443.9|10446.2|10431.2|14
1633422600000|2021-10-05 08:30:00|10446|10431|10446.2|10431.2|10446.2|10431.2|10445.7|10430.7|0
1633422900000|2021-10-05 08:35:00|10445.2|10430.2|10456.2|10441.2|10457.2|10442.2|10445|10430|4
1633423200000|2021-10-05 08:40:00|10456.7|10441.7|10451.7|10436.7|10456.7|10441.7|10451.5|10436.5|2
1633423500000|2021-10-05 08:45:00|10451.2|10436.2|10449.8|10434.8|10451.9|10436.9|10449.3|10434.3|8
1633423800000|2021-10-05 08:50:00|10449.4|10434.4|10449.8|10434.8|10451|10436|10448.3|10433.3|0
1633424100000|2021-10-05 08:55:00|10450.4|10435.4|10452.8|10437.8|10452.8|10437.8|10450.4|10435.4|0
1633424400000|2021-10-05 09:00:00|10452.3|10437.3|10446.6|10431.6|10463.3|10448|10446.6|10422.4|15
1633424700000|2021-10-05 09:05:00|10443.6|10428.6|10443.2|10428.2|10444.6|10429.6|10441|10426|2
1633425000000|2021-10-05 09:10:00|10445.1|10430.1|10470.3|10455.3|10475.8|10460.8|10445.1|10430.1|37
1633425300000|2021-10-05 09:15:00|10470.8|10455.8|10479.2|10464.2|10480.6|10465.6|10469.2|10454.2|19
1633425600000|2021-10-05 09:20:00|10478.9|10463.9|10475.9|10460.9|10478.9|10463.9|10475.4|10460.4|3
1633425900000|2021-10-05 09:25:00|10475.5|10460.5|10477.1|10462.1|10478.7|10463.7|10475.5|10460.5|13
1633426200000|2021-10-05 09:30:00|10476.9|10461.9|10485.9|10470.9|10488.6|10473.6|10475.5|10460.5|30
1633426500000|2021-10-05 09:35:00|10486.7|10471.7|10487.3|10472.3|10489.5|10474.5|10485.6|10470.6|14
1633426800000|2021-10-05 09:40:00|10487.1|10472.1|10485.5|10470.5|10488.3|10473.3|10481.8|10466.8|5
1633427100000|2021-10-05 09:45:00|10484.5|10469.5|10488.2|10473.2|10488.2|10473.2|10484.5|10469.5|3
1633427400000|2021-10-05 09:50:00|10488.4|10473.4|10488.1|10473.1|10488.4|10473.4|10487.6|10472.6|5
1633427700000|2021-10-05 09:55:00|10488.7|10473.7|10488.7|10473.7|10489.2|10474.2|10486.1|10471.1|21
1633428000000|2021-10-05 10:00:00|10488.4|10473.4|10519.1|10504.1|10519.3|10504.3|10488.4|10473.4|120
1633428300000|2021-10-05 10:05:00|10518.6|10503.6|10523.8|10508.8|10537.9|10522.9|10516.2|10501.2|179
1633428600000|2021-10-05 10:10:00|10522.1|10507.1|10509.8|10494.8|10524.4|10509.4|10505.5|10490.5|27
1633428900000|2021-10-05 10:15:00|10510|10495|10506.2|10491.2|10512|10497|10506.2|10491.2|5
1633429200000|2021-10-05 10:20:00|10506|10491|10513|10498|10516.9|10501.9|10504.7|10489.7|30
1633429500000|2021-10-05 10:25:00|10517.9|10502.9|10509.8|10494.8|10520.6|10505.6|10509|10494|13
1633429800000|2021-10-05 10:30:00|10510.7|10495.7|10498.2|10483.2|10511.3|10496.3|10495.7|10480.7|20
1633430100000|2021-10-05 10:35:00|10497.4|10482.4|10493|10478|10498.5|10483.5|10488.5|10473.5|27
1633430400000|2021-10-05 10:40:00|10493.8|10478.8|10502.4|10487.4|10503.9|10488.9|10493.8|10478.8|54
1633430700000|2021-10-05 10:45:00|10502.9|10487.9|10491.8|10476.8|10502.9|10487.9|10489.2|10474.2|25
1633431000000|2021-10-05 10:50:00|10494.2|10479.2|10492.4|10477.4|10498.5|10483.5|10490.3|10475.3|15
1633431300000|2021-10-05 10:55:00|10492.7|10477.7|10496.1|10481.1|10501.9|10486.9|10492.6|10477.6|26
1633431600000|2021-10-05 11:00:00|10496.3|10481.3|10507.2|10492.2|10507.2|10492.2|10496.1|10481.1|26
1633431900000|2021-10-05 11:05:00|10507.8|10492.8|10508.7|10493.7|10510.9|10495.9|10507.3|10492.3|14
1633432200000|2021-10-05 11:10:00|10508.5|10493.5|10511.5|10496.5|10511.7|10496.7|10507.3|10492.3|14
1633432500000|2021-10-05 11:15:00|10512.6|10497.6|10521.2|10506.2|10521.2|10506.2|10511.7|10496.7|15
1633432800000|2021-10-05 11:20:00|10521|10506|10533.9|10518.9|10539.7|10519.7|10520.6|10505.6|73
1633433100000|2021-10-05 11:25:00|10533.1|10518.1|10539.8|10524.8|10544.2|10529.2|10529.7|10514.7|30
1633433400000|2021-10-05 11:30:00|10540.2|10525.2|10543|10528|10544.4|10529.4|10540|10525|11
1633433700000|2021-10-05 11:35:00|10543.4|10528.4|10539|10524|10545.4|10530.4|10539|10524|45
1633434000000|2021-10-05 11:40:00|10538.6|10523.6|10530.9|10515.9|10538.8|10523.8|10530.7|10515.7|42
1633434300000|2021-10-05 11:45:00|10529.5|10514.5|10512.1|10497.1|10529.5|10514.5|10507.3|10492.3|67
1633434600000|2021-10-05 11:50:00|10512.6|10497.6|10520|10505|10520|10505|10512.6|10497.6|9
1633434900000|2021-10-05 11:55:00|10518.8|10503.8|10514.6|10499.6|10519.2|10504.2|10508|10493|31
1633435200000|2021-10-05 12:00:00|10513.4|10498.4|10495|10480|10514|10499|10487|10472|145
1633435500000|2021-10-05 12:05:00|10496|10481|10541.2|10526.2|10542.7|10527.7|10495.4|10480.4|46
1633435800000|2021-10-05 12:10:00|10540.7|10525.7|10521.5|10506.5|10540.7|10525.7|10521.3|10506.3|45
1633436100000|2021-10-05 12:15:00|10521.1|10506.1|10529.5|10514.5|10538.4|10523.4|10520.6|10505.6|67
1633436400000|2021-10-05 12:20:00|10528.7|10513.7|10522.8|10507.8|10532.1|10517.1|10522.8|10507.8|31
1633436700000|2021-10-05 12:25:00|10519.7|10504.7|10532|10517|10533|10518|10516.8|10501.8|29
1633437000000|2021-10-05 12:30:00|10531.8|10516.8|10546.6|10531.6|10546.6|10531.6|10530.7|10515.7|77
1633437300000|2021-10-05 12:35:00|10546.3|10531.3|10579.4|10564.4|10589.8|10574.8|10545.9|10530.9|208
1633437600000|2021-10-05 12:40:00|10578.3|10563.3|10584.3|10569.3|10585.8|10570.8|10575.3|10560.3|78
1633437900000|2021-10-05 12:45:00|10584.1|10569.1|10595.9|10580.9|10595.9|10580.9|10580.4|10565.4|96
1633438200000|2021-10-05 12:50:00|10595.5|10580.5|10594.1|10579.1|10611.1|10596.1|10589.9|10574.9|220
1633438500000|2021-10-05 12:55:00|10595.8|10580.8|10581.5|10566.5|10597.8|10582.8|10572.9|10557.9|82
1633438800000|2021-10-05 13:00:00|10581|10566|10554.2|10539.2|10590.4|10575.4|10554.2|10539.2|166
1633439100000|2021-10-05 13:05:00|10555.1|10540.1|10588.3|10573.3|10592.5|10575.2|10554.7|10539.7|168
1633439400000|2021-10-05 13:10:00|10587.7|10572.7|10583.6|10568.6|10602.7|10587.7|10577.8|10562.8|151
1633439700000|2021-10-05 13:15:00|10583|10568|10602.8|10587.8|10602.8|10587.8|10580|10565|68
1633440000000|2021-10-05 13:20:00|10605|10590|10594.7|10579.7|10629.5|10614|10594.4|10579.4|276
1633440300000|2021-10-05 13:25:00|10596.4|10581.4|10606.5|10591.5|10609.5|10594.5|10596.4|10581.4|85
1633440600000|2021-10-05 13:30:00|10606.2|10591.2|10607.6|10592.6|10611.6|10596.6|10606.2|10591.2|226
1633440900000|2021-10-05 13:35:00|10607.9|10592.9|10620.6|10605.6|10620.6|10605.6|10596.2|10581.2|330
1633441200000|2021-10-05 13:40:00|10618.8|10603.8|10619.4|10604.4|10631.5|10616.5|10613.1|10598.1|225
1633441500000|2021-10-05 13:45:00|10618.9|10603.9|10648.6|10633.6|10658.2|10643.2|10616.1|10601.1|341
1633441800000|2021-10-05 13:50:00|10649.2|10634.2|10661.6|10646.6|10678.8|10663.8|10647.7|10632.7|309
1633442100000|2021-10-05 13:55:00|10662.2|10647.2|10664.3|10649.3|10680.1|10665.1|10661.5|10646.5|252
1633442400000|2021-10-05 14:00:00|10669.3|10654.3|10652.9|10637.9|10675.6|10660.6|10651.6|10636.6|139
1633442700000|2021-10-05 14:05:00|10652.7|10637.7|10650.1|10635.1|10663|10648|10647.8|10632.8|157
1633443000000|2021-10-05 14:10:00|10650.6|10635.6|10647.4|10632.4|10658.6|10643.6|10641.8|10626.8|150
1633443300000|2021-10-05 14:15:00|10649.3|10634.3|10671.4|10656.4|10671.4|10656.4|10644.4|10629.4|121
1633443600000|2021-10-05 14:20:00|10671.2|10656.2|10654.1|10639.1|10672.8|10657.8|10652.3|10637.3|146
1633443900000|2021-10-05 14:25:00|10653.9|10638.9|10650.2|10635.2|10669.4|10654.4|10650.2|10635.2|187
1633444200000|2021-10-05 14:30:00|10649.3|10634.3|10650.3|10635.3|10663.5|10648.5|10648.1|10633.1|202
1633444500000|2021-10-05 14:35:00|10650.9|10635.9|10660.3|10645.3|10662.2|10647.2|10648.6|10633.6|127
1633444800000|2021-10-05 14:40:00|10660.6|10645.6|10689.9|10674.9|10691.9|10676.9|10660|10645|179
1633445100000|2021-10-05 14:45:00|10690.5|10675.5|10704.9|10689.9|10707.2|10692.2|10690.5|10675.5|447
1633445400000|2021-10-05 14:50:00|10705.6|10690.6|10697|10682|10708.8|10693.8|10694.9|10679.9|359
1633445700000|2021-10-05 14:55:00|10698.3|10683.3|10715.1|10700.1|10715.7|10700.7|10696.5|10681.5|583
1633446000000|2021-10-05 15:00:00|10715.3|10700.3|10709.8|10694.8|10716.2|10701.2|10707.8|10692.8|235
1633446300000|2021-10-05 15:05:00|10709.5|10694.5|10714.6|10699.6|10714.6|10699.6|10702.7|10687.7|194
1633446600000|2021-10-05 15:10:00|10712.2|10697.2|10716|10701|10716|10701|10712.2|10697.2|139
1633447200000|2021-10-05 15:20:00|10728.9|10713.9|10724|10709|10728.9|10713.9|10712.7|10697.7|1358
1633447500000|2021-10-05 15:25:00|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|4
1633482000000|2021-10-06 01:00:00|10903.3|10888.3|11061.4|11046.4|11079.7|11064.7|10895.9|10862.8|716
1633482300000|2021-10-06 01:05:00|11059.1|11044.1|11080.3|11065.3|11094.5|11075.5|11020.1|10998.1|295
1633482600000|2021-10-06 01:10:00|11080.1|11065.1|11065.5|11040.5|11081.7|11066.7|11028.6|11008.4|269
1633482900000|2021-10-06 01:15:00|11065.2|11040.2|11082.2|11067.2|11093.7|11076.8|11065.1|11040.2|49
1633483200000|2021-10-06 01:20:00|11083.2|11068.2|11097.6|11082.6|11097.6|11082.6|11071.9|11055.9|99
1633483500000|2021-10-06 01:25:00|11097.3|11082.3|11122.6|11107.6|11156.6|11139.8|11096.6|11081.6|190
1633483800000|2021-10-06 01:30:00|11126.5|11111.5|11152.3|11137.3|11158.3|11143.3|11126.5|11111.5|83
1633484100000|2021-10-06 01:35:00|11154.1|11139.1|11132.8|11117.8|11170.7|11155.7|11129.5|11114.5|152
1633484400000|2021-10-06 01:40:00|11131.6|11116.6|11011.3|10996.3|11131.6|11116.6|11011.3|10996.3|192
1633484700000|2021-10-06 01:45:00|11011.9|10996.9|11044.1|11029.1|11078.4|11055.6|11006.1|10988|99
1633485000000|2021-10-06 01:50:00|11043.8|11028.8|11092|11077|11097.5|11082.5|11043.6|11028.6|57
1633485300000|2021-10-06 01:55:00|11094.4|11079.4|11072.2|11057.2|11096.1|11081.1|11063.1|11048.1|39
1633485600000|2021-10-06 02:00:00|11072.6|11057.6|11078|11063|11091.6|11076.6|11068.5|11053.5|81
1633485900000|2021-10-06 02:05:00|11078.7|11063.7|11075|11060|11088.8|11065.1|11072.6|11049.8|72
1633486200000|2021-10-06 02:10:00|11075.2|11060.2|11073.6|11058.6|11075.2|11060.2|11073.4|11058.4|19
1633486500000|2021-10-06 02:15:00|11073.8|11058.8|11074.8|11059.8|11075.9|11059.8|11063.5|11048.5|71
1633486800000|2021-10-06 02:20:00|11075.1|11060.1|11069.9|11054.9|11077.8|11062.8|11069.9|11054.9|70
1633487100000|2021-10-06 02:25:00|11068.4|11053.4|11095.5|11080.5|11099.7|11084.7|11065.5|11050.5|58
1633487400000|2021-10-06 02:30:00|11096.4|11081.4|11086.2|11071.2|11096.4|11081.4|11086.2|11071.2|37
1633487700000|2021-10-06 02:35:00|11088.6|11073.6|11082.4|11067.4|11088.6|11073.6|11082.2|11067.2|18
1633488000000|2021-10-06 02:40:00|11083|11068|11092.2|11077.2|11092.4|11077.4|11082.6|11067.6|50
1633488300000|2021-10-06 02:45:00|11092.7|11077.7|11084.8|11069.8|11092.7|11077.7|11083.3|11068.3|20
1633488600000|2021-10-06 02:50:00|11084.6|11069.6|11089.4|11074.4|11090.4|11075.4|11084|11069|28
1633488900000|2021-10-06 02:55:00|11088.2|11073.2|11089|11074|11089|11074|11087.2|11072.2|1
1633489200000|2021-10-06 03:00:00|11090.5|11075.5|11098.3|11083.3|11106.9|11091.9|11083.7|11068.7|45
1633489500000|2021-10-06 03:05:00|11098.6|11083.6|11094.4|11079.4|11098.6|11083.6|11087.5|11072.5|32
1633489800000|2021-10-06 03:10:00|11094.7|11079.7|11092.8|11077.8|11095.4|11080.4|11092.8|11077.8|10
1633490100000|2021-10-06 03:15:00|11093.3|11078.3|11103.5|11088.5|11106.8|11091.8|11092.8|11077.8|53
1633490400000|2021-10-06 03:20:00|11105.6|11090.6|11099|11084|11108|11093|11098|11083|56
1633490700000|2021-10-06 03:25:00|11099.3|11084.3|11100|11085|11100|11085|11098.7|11083.7|17
1633491000000|2021-10-06 03:30:00|11100.8|11085.8|11100.6|11085.6|11104.6|11089.6|11100.6|11085.6|18
1633491300000|2021-10-06 03:35:00|11100.9|11085.9|11096.7|11081.7|11100.9|11085.9|11096.7|11081.7|9
1633491600000|2021-10-06 03:40:00|11096.4|11081.4|11131.1|11116.1|11143|11128|11086.2|11066.2|38
1633491900000|2021-10-06 03:45:00|11132.3|11117.3|11139.2|11101.7|11142.2|11123.8|11128.4|11101.7|15
1633492200000|2021-10-06 03:50:00|11136|11111|11161|11146|11161|11146|11130.3|11103|26
1633492500000|2021-10-06 03:55:00|11161.2|11146.2|11182.9|11167.9|11185.5|11170.5|11161.2|11146.2|48
1633492800000|2021-10-06 04:00:00|11177.3|11162.3|11156.6|11141.6|11181.1|11162.7|11153.3|11138.3|14
1633493100000|2021-10-06 04:05:00|11156.9|11141.9|11145.7|11130.7|11159.2|11144.2|11145.1|11130.1|5
1633493400000|2021-10-06 04:10:00|11144.2|11129.2|11176.9|11139.4|11176.9|11149.2|11142.4|11127.4|7
1633493700000|2021-10-06 04:15:00|11169.6|11144.6|11165.6|11150.6|11174.5|11158.2|11163.2|11144.6|18
1633494000000|2021-10-06 04:20:00|11167.1|11152.1|11171.6|11146.6|11178.7|11152.1|11165.6|11141.2|8
1633494300000|2021-10-06 04:25:00|11172.4|11147.4|11171.3|11156.3|11179.2|11156.3|11165.1|11138.9|16
1633494600000|2021-10-06 04:30:00|11171|11156|11171.8|11156.8|11180.6|11165.6|11171|11156|16
1633494900000|2021-10-06 04:35:00|11172.8|11157.8|11170.7|11155.7|11173.4|11158.4|11168|11153|5
1633495200000|2021-10-06 04:40:00|11171.9|11156.9|11170.3|11155.3|11175.1|11157.3|11168.9|11150.1|4
1633495500000|2021-10-06 04:45:00|11169.4|11154.4|11166|11141|11173|11155.2|11156.4|11141|28
1633495800000|2021-10-06 04:50:00|11172.1|11134.6|11166.8|11141.8|11172.1|11146|11161|11134.6|3
1633496400000|2021-10-06 05:00:00|11160.8|11145.8|11180.5|11165.5|11183.9|11165.5|11160.8|11141|31
1633496700000|2021-10-06 05:05:00|11185.8|11170.8|11183.3|11168.3|11188|11172.8|11174.8|11159.8|85
1633497000000|2021-10-06 05:10:00|11183.7|11168.7|11186.9|11171.9|11189.7|11174.7|11183.7|11168.7|22
1633497300000|2021-10-06 05:15:00|11186.7|11171.7|11212.3|11197.3|11224.3|11209.3|11185.5|11170.5|26
1633497600000|2021-10-06 05:20:00|11213.5|11198.5|11213.5|11198.5|11213.5|11198.5|11212.3|11197.3|1
1633497900000|2021-10-06 05:25:00|11216.3|11201.3|11208.1|11193.1|11216.3|11201.3|11206.5|11191.5|59
1633498200000|2021-10-06 05:30:00|11206.8|11191.8|11209.1|11194.1|11209.4|11194.4|11205.5|11190.5|10
1633498500000|2021-10-06 05:35:00|11206.7|11191.7|11204.3|11189.3|11206.7|11191.7|11204|11189|14
1633498800000|2021-10-06 05:40:00|11203.1|11188.1|11196.9|11181.9|11204.8|11189.8|11194.2|11179.2|25
1633499100000|2021-10-06 05:45:00|11196.5|11181.5|11199|11184|11202.7|11184|11191.5|11175.7|37
1633499400000|2021-10-06 05:50:00|11200.4|11185.4|11198.1|11183.1|11202.4|11185.9|11194.7|11177.4|44
1633499700000|2021-10-06 05:55:00|11199.2|11184.2|11202.7|11187.7|11202.7|11187.7|11198.9|11183.9|6
1633500000000|2021-10-06 06:00:00|11203.1|11188.1|11209.9|11194.9|11221.5|11206.5|11201.5|11186.5|18
1633500300000|2021-10-06 06:05:00|11210.1|11195.1|11215|11200|11215.3|11200.3|11209.4|11194.4|24
1633500600000|2021-10-06 06:10:00|11215.2|11200.2|11209.1|11194.1|11215.5|11200.5|11208.7|11193.7|20
1633500900000|2021-10-06 06:15:00|11208.5|11193.5|11207.5|11192.5|11208.7|11193.7|11207.5|11192.5|1
1633501200000|2021-10-06 06:20:00|11208.1|11193.1|11210.4|11195.4|11213.4|11198.4|11208|11193|21
1633501500000|2021-10-06 06:25:00|11211.6|11196.6|11212.7|11197.7|11213.6|11198.6|11211.4|11196.4|12
1633501800000|2021-10-06 06:30:00|11213|11198|11211.9|11196.9|11217.4|11202.4|11208.9|11193.9|64
1633502100000|2021-10-06 06:35:00|11212.1|11197.1|11213.8|11198.8|11216.6|11201.6|11211.6|11196.6|32
1633502400000|2021-10-06 06:40:00|11212.5|11197.5|11210.8|11195.8|11212.5|11197.5|11210.2|11195.2|7
1633502700000|2021-10-06 06:45:00|11211.7|11196.7|11208.4|11193.4|11213|11198|11207.3|11192.3|17
1633503000000|2021-10-06 06:50:00|11209|11194|11210.4|11195.4|11210.6|11195.6|11208.5|11193.5|13
1633503300000|2021-10-06 06:55:00|11210.9|11195.9|11210.3|11195.3|11210.9|11195.9|11210|11195|6
1633503600000|2021-10-06 07:00:00|11210.1|11195.1|11209.8|11194.8|11210.1|11195.1|11209.6|11194.6|2
1633503900000|2021-10-06 07:05:00|11209.6|11194.6|11199.8|11184.8|11209.8|11194.8|11186.4|11171.4|108
1633504200000|2021-10-06 07:10:00|11199.6|11184.6|11203.5|11188.5|11207.8|11190.6|11198.5|11182.6|39
1633504500000|2021-10-06 07:15:00|11203.3|11188.3|11200|11185|11203.3|11188.3|11194.7|11179.7|20
1633504800000|2021-10-06 07:20:00|11200.6|11185.6|11201.3|11186.3|11204|11189|11195.1|11180.1|144
1633505100000|2021-10-06 07:25:00|11201|11186|11200.4|11185.4|11202|11187|11196.1|11181.1|29
1633505400000|2021-10-06 07:30:00|11201.3|11186.3|11193.6|11178.6|11201.5|11186.5|11191.1|11176.1|25
1633505700000|2021-10-06 07:35:00|11194|11179|11186.8|11171.8|11194.6|11179.6|11186.8|11171.8|56
1633506000000|2021-10-06 07:40:00|11187|11172|11192.8|11177.8|11198.2|11183.2|11183|11168|58
1633506300000|2021-10-06 07:45:00|11192.6|11177.6|11178.6|11163.6|11192.6|11177.6|11178.6|11163.6|211
1633506600000|2021-10-06 07:50:00|11178|11163|11175.7|11160.7|11178|11163|11165.2|11150.2|79
1633506900000|2021-10-06 07:55:00|11176.2|11161.2|11182.1|11167.1|11183.4|11168.4|11174.7|11159.7|27
1633507200000|2021-10-06 08:00:00|11182.4|11167.4|11168.1|11153.1|11184.1|11169.1|11163.8|11148.8|63
1633507500000|2021-10-06 08:05:00|11167.6|11152.6|11157|11142|11170.9|11155.9|11154.8|11139.8|54
1633507800000|2021-10-06 08:10:00|11156.5|11141.5|11157|11142|11171.2|11146.5|11138.3|11123.3|166
1633508100000|2021-10-06 08:15:00|11157.4|11142.4|11158.1|11143.1|11167.7|11152.7|11156.2|11141.2|85
1633508400000|2021-10-06 08:20:00|11158.7|11143.7|11146.1|11131.1|11166.4|11151.4|11145.3|11130.3|56
1633508700000|2021-10-06 08:25:00|11145.8|11130.8|11144|11129|11150.5|11135.5|11134.9|11119.9|56
1633509000000|2021-10-06 08:30:00|11144.5|11129.5|11162|11147|11163.7|11148.7|11144.5|11129.5|34
1633509300000|2021-10-06 08:35:00|11162.2|11147.2|11157.5|11142.5|11165.1|11150.1|11157.3|11142.3|26
1633509600000|2021-10-06 08:40:00|11158.6|11143.6|11163.6|11148.6|11166.3|11151.3|11156.1|11141.1|30
1633509900000|2021-10-06 08:45:00|11163.8|11148.8|11168.4|11153.4|11177.9|11162.9|11163.8|11148.8|94
1633510200000|2021-10-06 08:50:00|11168.2|11153.2|11170.7|11155.7|11174.2|11159.2|11167.4|11152.4|20
1633510500000|2021-10-06 08:55:00|11170.9|11155.9|11184.1|11169.1|11185.3|11170.3|11170.9|11155.9|38
1633510800000|2021-10-06 09:00:00|11178.2|11163.2|11177.9|11162.9|11180.1|11165.1|11169.4|11154.4|28
1633511100000|2021-10-06 09:05:00|11177.4|11162.4|11177.8|11162.8|11178.8|11163.8|11171.7|11156.7|13
1633511400000|2021-10-06 09:10:00|11177.5|11162.5|11178.8|11163.8|11178.8|11163.8|11174.4|11159.4|12
1633511700000|2021-10-06 09:15:00|11178.6|11163.6|11177.9|11162.9|11178.6|11163.6|11176.4|11161.4|10
1633512000000|2021-10-06 09:20:00|11177.6|11162.6|11175.8|11160.8|11177.6|11162.6|11173.2|11158.2|5
1633512300000|2021-10-06 09:25:00|11176|11161|11178.9|11163.9|11178.9|11163.9|11175.8|11160.8|8
1633512600000|2021-10-06 09:30:00|11180.6|11165.6|11179.3|11164.3|11184.2|11169.2|11178.4|11163.4|15
1633512900000|2021-10-06 09:35:00|11179.1|11164.1|11178.9|11163.9|11180.9|11165.9|11178.1|11163.1|14
1633513200000|2021-10-06 09:40:00|11178.7|11163.7|11189.2|11174.2|11189.2|11174.2|11178.4|11163.4|38
1633513500000|2021-10-06 09:45:00|11188.9|11173.9|11189.8|11174.8|11191.2|11176.2|11188.9|11173.9|8
1633513800000|2021-10-06 09:50:00|11190.7|11175.7|11194.1|11179.1|11200.1|11185.1|11190.7|11175.7|58
1633514100000|2021-10-06 09:55:00|11194.5|11179.5|11190.9|11175.9|11196.7|11181.7|11189.5|11174.5|13
1633514400000|2021-10-06 10:00:00|11190.1|11175.1|11191.9|11176.9|11191.9|11176.9|11186.6|11171.6|26
1633514700000|2021-10-06 10:05:00|11190.2|11175.2|11177.7|11162.7|11190.2|11175.2|11176|11161|77
1633515000000|2021-10-06 10:10:00|11178.3|11163.3|11179.9|11164.9|11186.2|11171.2|11174.6|11159.6|43
1633515300000|2021-10-06 10:15:00|11178.2|11163.2|11175.2|11160.2|11183.6|11168.6|11175.2|11160.2|42
1633515600000|2021-10-06 10:20:00|11175.8|11160.8|11180.1|11165.1|11180.1|11165.1|11175.8|11160.8|13
1633515900000|2021-10-06 10:25:00|11180.3|11165.3|11181.8|11166.8|11182|11167|11180.3|11165.3|12
1633516200000|2021-10-06 10:30:00|11182|11167|11181|11166|11182|11167|11179.5|11164.5|26
1633516500000|2021-10-06 10:35:00|11181.4|11166.4|11186.9|11171.9|11190.1|11175.1|11181.4|11166.4|35
1633516800000|2021-10-06 10:40:00|11187.5|11172.5|11186.7|11171.7|11191.7|11176.7|11186.7|11171.7|57
1633517100000|2021-10-06 10:45:00|11186.3|11171.3|11189.1|11174.1|11191.1|11176.1|11180.6|11165.6|78
1633517400000|2021-10-06 10:50:00|11188.9|11173.9|11184.9|11169.9|11194.4|11179.4|11182.8|11167.8|129
1633517700000|2021-10-06 10:55:00|11184.7|11169.7|11192|11177|11192.5|11177.5|11182.8|11167.8|40
1633518000000|2021-10-06 11:00:00|11191.2|11176.2|11188.7|11173.7|11191.8|11176.8|11183.4|11168.4|59
1633518300000|2021-10-06 11:05:00|11188.9|11173.9|11192.6|11177.6|11196.6|11181.6|11188.7|11173.7|795
1633518600000|2021-10-06 11:10:00|11192|11177|11179.3|11164.3|11193.3|11178.3|11178.4|11163.4|318
1633518900000|2021-10-06 11:15:00|11179.9|11164.9|11185.4|11170.4|11186.9|11171.9|11179.5|11164.5|87
1633519200000|2021-10-06 11:20:00|11184.5|11169.5|11186.8|11171.8|11191.5|11176.5|11183|11168|143
1633519500000|2021-10-06 11:25:00|11187.4|11172.4|11192|11177|11192.2|11177.2|11186.9|11171.9|146
1633527900000|2021-10-06 13:45:00|11216.4|11201.4|11142.6|11127.6|11238.4|11223.4|11142.6|11127.6|4209
1633528200000|2021-10-06 13:50:00|11142.9|11127.9|11049.8|11034.8|11142.9|11127.9|11049.5|11034.5|1058
1633528500000|2021-10-06 13:55:00|11050.3|11035.3|11051.6|11036.6|11070.3|11055.3|11046.4|11031.4|473
1633528800000|2021-10-06 14:00:00|11051.3|11036.3|11058.5|11043.5|11069.1|11054.1|11040.8|11025.8|321
1633529100000|2021-10-06 14:05:00|11059.4|11044.4|11085.4|11070.4|11093.5|11078.5|11058.6|11043.6|249
1633529400000|2021-10-06 14:10:00|11085.8|11070.8|11118|11103|11118.9|11103.9|11069.7|11054.7|371
1633529700000|2021-10-06 14:15:00|11118.3|11103.3|11094.4|11079.4|11118.3|11103.3|11093|11078|190
1633530000000|2021-10-06 14:20:00|11094|11079|11097|11082|11103.4|11088.4|11088.9|11073.9|227
1633530300000|2021-10-06 14:25:00|11095.8|11080.8|11059.6|11044.6|11095.8|11080.8|11057.3|11042.3|304
1633530600000|2021-10-06 14:30:00|11059.8|11044.8|11072.7|11057.7|11075.3|11060.3|11045.9|11030.9|559
1633530900000|2021-10-06 14:35:00|11072.4|11057.4|11045.5|11030.5|11072.4|11057.4|11038|11023|458
1633531200000|2021-10-06 14:40:00|11045.1|11030.1|11056.2|11041.2|11060.3|11045.3|11038.1|11023.1|295
1633531500000|2021-10-06 14:45:00|11055.9|11040.9|11039|11024|11056.2|11041.2|11037.4|11022.4|165
1633531800000|2021-10-06 14:50:00|11038.7|11023.7|10974.7|10959.7|11039.2|11024.2|10974.7|10959.7|638
1633532100000|2021-10-06 14:55:00|10976.5|10961.5|10896.7|10881.7|10981.9|10966.9|10893.3|10878.3|862
1633532400000|2021-10-06 15:00:00|10895.5|10880.5|10900.7|10885.7|10928.9|10913.9|10895.5|10880.5|248
1633532700000|2021-10-06 15:05:00|10900.2|10885.2|10881.9|10866.9|10909.7|10894.7|10879.8|10864.8|344
1633533000000|2021-10-06 15:10:00|10882.2|10867.2|10825.1|10810.1|10882.5|10867.5|10775.3|10760.3|1111
1633533300000|2021-10-06 15:15:00|10827.9|10812.9|10858.1|10843.1|10916|10890.6|10825.3|10810.3|594
1633533600000|2021-10-06 15:20:00|10857.5|10842.5|10882.1|10867.1|10889|10874|10837.5|10822.5|288
1633533900000|2021-10-06 15:25:00|10874|10859|10884.6|10869.6|10897.9|10882.9|10860.5|10845.5|371
1633534200000|2021-10-06 15:30:00|10885.2|10870.2|10969.3|10944.3|10976.9|10947.5|10861.9|10832|388
1633534500000|2021-10-06 15:35:00|10967.2|10942.2|10957.2|10942.2|10999.3|10965|10930.8|10915.8|289
1633534800000|2021-10-06 15:40:00|10958.7|10943.7|10955.3|10940.3|11002.8|10987.8|10925.9|10910.9|307
1633535100000|2021-10-06 15:45:00|10955|10940|10954.9|10939.9|10961|10946|10950|10935|168
1633535400000|2021-10-06 15:50:00|10954.6|10939.6|10976.7|10961.7|10986.1|10971.1|10947.7|10932.7|155
1633535700000|2021-10-06 15:55:00|10975.8|10960.8|10999.8|10984.8|10999.8|10984.8|10969.8|10954.8|205
1633536000000|2021-10-06 16:00:00|11001.3|10986.3|11014.1|10999.1|11021.9|11006.9|10986.1|10971.1|386
1633536300000|2021-10-06 16:05:00|11013.5|10998.5|10954.4|10939.4|11013.5|10998.5|10954.4|10939.4|236
1633536600000|2021-10-06 16:10:00|10955.2|10940.2|10956.6|10941.6|10958.3|10943.3|10940|10925|135
1633536900000|2021-10-06 16:15:00|10956.8|10941.8|10973.8|10958.8|10981.8|10966.8|10956.8|10941.8|139
1633537200000|2021-10-06 16:20:00|10974.4|10959.4|10951.1|10936.1|10975.2|10960.2|10945.7|10930.7|163
1633537500000|2021-10-06 16:25:00|10953.6|10938.6|10957.7|10942.7|10966.6|10951.6|10952.9|10937.9|108
1633537800000|2021-10-06 16:30:00|10955.7|10940.7|10947.6|10932.6|10956.5|10941.5|10943|10928|88
1633538100000|2021-10-06 16:35:00|10947.9|10932.9|10944.1|10929.1|10950.1|10935.1|10937.6|10922.6|132
1633538400000|2021-10-06 16:40:00|10942|10927|10946.9|10931.9|10946.9|10931.9|10940|10925|68
1633538700000|2021-10-06 16:45:00|10947.4|10932.4|10928.5|10913.5|10947.7|10932.7|10920.2|10905.2|121
1633539000000|2021-10-06 16:50:00|10928.8|10913.8|10925.4|10910.4|10935.9|10920.9|10922|10907|74
1633539300000|2021-10-06 16:55:00|10925|10910|10923.8|10908.8|10925.4|10910.4|10914.4|10899.4|69
1633539600000|2021-10-06 17:00:00|10924.1|10909.1|10902.5|10887.5|10934.6|10919.6|10902.5|10887.5|103
1633539900000|2021-10-06 17:05:00|10901.6|10886.6|10905.2|10890.2|10909.9|10894.9|10899.1|10884.1|78
1633540200000|2021-10-06 17:10:00|10904.9|10889.9|10867|10852|10904.9|10889.9|10862.5|10847.5|226
1633540500000|2021-10-06 17:15:00|10867.3|10852.3|10856.6|10841.6|10878.3|10863.3|10852.4|10837.4|185
1633540800000|2021-10-06 17:20:00|10858.8|10843.8|10880.5|10865.5|10884|10869|10857.2|10842.2|117
1633541100000|2021-10-06 17:25:00|10880.8|10865.8|10898.6|10883.6|10911.4|10896.4|10880.8|10865.8|134
1633541400000|2021-10-06 17:30:00|10900.6|10885.6|10904|10889|10918.2|10903.2|10896.4|10881.4|131
1633541700000|2021-10-06 17:35:00|10903.7|10888.7|10930.2|10915.2|10934.2|10919.2|10896.5|10881.5|197
1633542000000|2021-10-06 17:40:00|10930|10915|10940.3|10925.3|10944.6|10929.6|10913|10898|207
1633542300000|2021-10-06 17:45:00|10940.6|10925.6|10948.6|10933.6|10958.5|10943.5|10937.5|10922.5|128
1633542600000|2021-10-06 17:50:00|10948.4|10933.4|10951.7|10936.7|10956.2|10941.2|10939.7|10924.7|124
1633542900000|2021-10-06 17:55:00|10951.5|10936.5|10972.9|10957.9|10975.8|10960.8|10947.7|10932.7|177
1633543200000|2021-10-06 18:00:00|10971.7|10956.7|10941.2|10926.2|10977.3|10962.3|10923.8|10908.8|324
1633543500000|2021-10-06 18:05:00|10940.9|10925.9|10941.3|10916.3|10949|10934|10912.3|10897.3|270
1633543800000|2021-10-06 18:10:00|10943.1|10918.1|10942.2|10927.2|10970.1|10955.1|10911.7|10896.7|1002
1633544100000|2021-10-06 18:15:00|10943.3|10928.3|10957.8|10942.8|10972.1|10957.1|10940.7|10925.7|374
1633568400000|2021-10-07 01:00:00|10943.6|10928.6|11063.2|11048.2|11082.1|11061.4|10943.6|10921.2|187
1633568700000|2021-10-07 01:05:00|11061.4|11046.4|11075|11060|11092|11076|11037.5|11019.7|45
1633569000000|2021-10-07 01:10:00|11078|11063|11077.1|11062.1|11085.2|11064.8|11069|11054|30
1633569300000|2021-10-07 01:15:00|11077.4|11062.4|11037.8|11022.8|11079.7|11064.7|11026.2|11008.7|94
1633569600000|2021-10-07 01:20:00|11037.7|11022.7|11042.9|11027.9|11044.2|11029.2|11036.2|11016.4|21
1633569900000|2021-10-07 01:25:00|11042.3|11027.3|11059.4|11044.4|11060.4|11045.4|11042.3|11027.3|29
1633570200000|2021-10-07 01:30:00|11059.2|11044.2|11032.5|11017.5|11059.2|11044.2|11008.9|10987.7|46
1633570500000|2021-10-07 01:35:00|11033.5|11018.5|11044.5|11029.5|11050.2|11035.2|11033.5|11018.5|14
1633570800000|2021-10-07 01:40:00|11045.7|11030.7|11076.3|11061.3|11080.3|11065.3|11045.7|11030.7|73
1633571100000|2021-10-07 01:45:00|11076.7|11061.7|11091.3|11076.3|11093.4|11078.4|11076.7|11061.7|59
1633571400000|2021-10-07 01:50:00|11090.8|11075.8|11084.6|11069.6|11092.4|11077.4|11084.6|11069.6|6
1633571700000|2021-10-07 01:55:00|11084.3|11069.3|11062.8|11047.8|11087.3|11072.3|11060.8|11045.8|7
1633572000000|2021-10-07 02:00:00|11062.6|11047.6|11066.6|11041.6|11067.4|11047.6|11061.9|11041.4|5
1633572300000|2021-10-07 02:05:00|11066.8|11041.8|11066.3|11041.3|11067.2|11042.2|11065.8|11040.8|2
1633572600000|2021-10-07 02:10:00|11066.5|11041.5|11061.6|11036.6|11068|11049.3|11061.6|11030.5|3
1633572900000|2021-10-07 02:15:00|11061.3|11036.3|11051.3|11036.3|11064.8|11039.8|11046.5|11031.5|2
1633573200000|2021-10-07 02:20:00|11050.8|11035.8|11050.6|11035.6|11051.3|11036.3|11050.4|11035.4|3
1633573500000|2021-10-07 02:25:00|11051|11036|11061.2|11036.2|11062.7|11040|11051|11036|3
1633573800000|2021-10-07 02:30:00|11061.1|11036.1|11061.1|11036.1|11065.6|11048.1|11059.2|11036.1|8
1633574100000|2021-10-07 02:35:00|11062.1|11037.1|11064.1|11049.1|11077.5|11057.4|11056.5|11035.6|31
1633574400000|2021-10-07 02:40:00|11070.1|11045.1|11067.7|11052.7|11070.1|11052.7|11065.9|11045.1|29
1633574700000|2021-10-07 02:45:00|11068.2|11053.2|11069.2|11054.2|11069.2|11054.2|11068.2|11053.2|1
1633575000000|2021-10-07 02:50:00|11070.6|11055.6|11069|11054|11074.1|11059.1|11067.1|11052.1|11
1633575300000|2021-10-07 02:55:00|11070.4|11055.4|11073.5|11058.5|11073.9|11058.9|11066.9|11051.9|19
1633575600000|2021-10-07 03:00:00|11076.8|11061.8|11085.8|11070.8|11085.8|11070.8|11076.8|11061.8|9
1633575900000|2021-10-07 03:05:00|11086.4|11071.4|11087.9|11072.9|11087.9|11072.9|11086.4|11071.4|14
1633576200000|2021-10-07 03:10:00|11088.2|11073.2|11087|11072|11088.2|11073.2|11086.2|11071.2|9
1633576500000|2021-10-07 03:15:00|11085.5|11070.5|11093.7|11078.7|11095.9|11080.9|11085.5|11068.7|37
1633576800000|2021-10-07 03:20:00|11094.9|11079.9|11094.3|11079.3|11096.9|11081.9|11092|11077|4
1633577100000|2021-10-07 03:25:00|11095.2|11080.2|11111.1|11096.1|11113.6|11098.6|11095|11080|108
1633577400000|2021-10-07 03:30:00|11107.7|11092.7|11137.3|11122.3|11140.6|11125.6|11107.5|11092.1|40
1633577700000|2021-10-07 03:35:00|11144.8|11129.8|11143.5|11128.5|11160.1|11142.6|11142.7|11126|35
1633578000000|2021-10-07 03:40:00|11141.8|11126.8|11157.9|11142.9|11159.5|11144.5|11141.8|11126.8|17
1633578300000|2021-10-07 03:45:00|11158.3|11143.3|11161.7|11146.7|11162.5|11147.5|11156.4|11141.4|30
1633578600000|2021-10-07 03:50:00|11161.5|11146.5|11160.5|11145.5|11161.9|11146.9|11160|11145|12
1633578900000|2021-10-07 03:55:00|11159.3|11144.3|11157.4|11132.4|11162.7|11147.7|11145.9|11130.1|10
1633579200000|2021-10-07 04:00:00|11149.4|11134.4|11156.9|11141.9|11159.9|11144.9|11149.4|11134.4|6
1633579500000|2021-10-07 04:05:00|11157.2|11142.2|11156.4|11141.4|11157.7|11142.7|11154.4|11139.4|5
1633579800000|2021-10-07 04:10:00|11155.4|11140.4|11145|11130|11155.4|11140.4|11144.7|11129.7|6
1633580100000|2021-10-07 04:15:00|11144.7|11129.7|11159.6|11122.1|11159.6|11131.6|11143.4|11122.1|7
1633580400000|2021-10-07 04:20:00|11159.1|11121.6|11145|11130|11159.6|11131.5|11145|11121.6|2
1633580700000|2021-10-07 04:25:00|11154.5|11129.5|11156.5|11131.5|11156.5|11131.5|11154.5|11129.5|26
1633581000000|2021-10-07 04:30:00|11156.3|11131.3|11156|11131|11156.3|11131.3|11156|11131|0
1633581300000|2021-10-07 04:35:00|11156.5|11131.5|11156.5|11131.5|11159.2|11141|11149|11131|3
1633581600000|2021-10-07 04:40:00|11155.7|11130.7|11150.4|11135.4|11155.7|11135.4|11145.4|11129.5|2
1633581900000|2021-10-07 04:45:00|||||||||1
1633582200000|2021-10-07 04:50:00|11149|11134|11150.9|11135.9|11150.9|11135.9|11144.9|11129.9|1
1633582500000|2021-10-07 04:55:00|11148.1|11133.1|11150.4|11135.4|11150.8|11135.8|11148.1|11133.1|3
1633582800000|2021-10-07 05:00:00|11150.6|11135.6|11151.3|11136.3|11157.3|11137.1|11150.6|11132.3|2
1633583100000|2021-10-07 05:05:00|11150.7|11135.7|11157.3|11132.3|11158.2|11138.8|11150.7|11132.3|1
1633583400000|2021-10-07 05:10:00|11153.3|11138.3|11152.8|11137.8|11154.3|11139.3|11152.8|11137.8|8
1633583700000|2021-10-07 05:15:00|11157.9|11132.9|11153.3|11138.3|11157.9|11138.3|11151.3|11132|1
1633584000000|2021-10-07 05:20:00|11153.5|11138.5|11153.8|11138.8|11153.8|11138.8|11153.5|11138.5|0
1633584300000|2021-10-07 05:25:00|11154.3|11139.3|11153.8|11138.8|11155.8|11140.8|11149.8|11134.8|1
1633584600000|2021-10-07 05:30:00|11154|11139|11154.8|11139.8|11154.8|11139.8|11154|11139|0
1633584900000|2021-10-07 05:35:00|11154.3|11139.3|11155|11140|11155.5|11140.5|11153.8|11138.8|1
1633585200000|2021-10-07 05:40:00|11154.8|11139.8|11152.7|11137.7|11155|11140|11152.7|11137.7|12
1633585500000|2021-10-07 05:45:00|11152.2|11137.2|11146.6|11121.6|11156.9|11141.1|11140.9|11121.6|33
1633585800000|2021-10-07 05:50:00|11138.4|11123.4|11078.2|11040.7|11138.4|11123.4|11078.2|11040.7|45
1633586100000|2021-10-07 05:55:00|11078|11040.5|11067|11042|11079.1|11043.9|11045.5|11028.7|38
1633586400000|2021-10-07 06:00:00|11066.5|11041.5|11061.2|11046.2|11066.7|11046.2|11061.2|11041|1
1633586700000|2021-10-07 06:05:00|11066.4|11041.4|11107.3|11082.3|11120.7|11083.2|11060.2|11041.4|7
1633587000000|2021-10-07 06:10:00|11107.1|11082.1|11124.2|11109.2|11124.2|11109.2|11106.6|11082.1|10
1633587300000|2021-10-07 06:15:00|11123.8|11108.8|11120.8|11095.8|11128.6|11112.1|11118.7|11083|17
1633587600000|2021-10-07 06:20:00|11120.5|11095.5|11122.1|11097.1|11122.8|11097.8|11120.5|11095.5|8
1633587900000|2021-10-07 06:25:00|11121.8|11096.8|11119.7|11104.7|11123.8|11104.7|11118.3|11096.8|2
1633588200000|2021-10-07 06:30:00|11122.7|11097.7|11113.2|11098.2|11122.7|11101.5|11111.2|11096.2|2
1633588500000|2021-10-07 06:35:00|11111.7|11096.7|11110.9|11085.9|11113.2|11098.2|11108.2|11085.9|18
1633588800000|2021-10-07 06:40:00|11111.5|11086.5|11089.1|11074.1|11111.5|11086.5|11084.8|11063.1|42
1633589100000|2021-10-07 06:45:00|11089.3|11074.3|11113.7|11098.7|11117.7|11098.7|11089.3|11074.3|24
1633589400000|2021-10-07 06:50:00|11114.7|11099.7|11131.1|11093.6|11157.7|11130.1|11114.7|11090.2|45
1633589700000|2021-10-07 06:55:00|11129.6|11092.1|11133.7|11096.2|11138|11104.3|11126|11091.6|7
1633590000000|2021-10-07 07:00:00|11133.2|11095.7|11120.2|11105.2|11134.2|11105.2|11120.2|11094.2|6
1633590300000|2021-10-07 07:05:00|11120.5|11105.5|11135|11097.5|11135.7|11105.5|11120.5|11095.8|5
1633590600000|2021-10-07 07:10:00|11129.3|11104.3|11131.4|11106.4|11131.4|11116.4|11126.4|11102.9|4
1633590900000|2021-10-07 07:15:00|11126.6|11111.6|11112.4|11097.4|11135|11111.6|11112.4|11097.4|16
1633591200000|2021-10-07 07:20:00|11111.9|11096.9|11103.9|11088.9|11111.9|11096.9|11098.5|11083.5|11
1633591500000|2021-10-07 07:25:00|11101.8|11086.8|11084.4|11069.4|11101.8|11086.8|11083.8|11068.8|16
1633591800000|2021-10-07 07:30:00|11084.9|11069.9|11090.7|11075.7|11096.4|11081.4|11084.4|11069.4|5
1633592100000|2021-10-07 07:35:00|11089.7|11074.7|11085.9|11070.9|11093.8|11078.8|11085.4|11070.4|5
1633592400000|2021-10-07 07:40:00|11083.4|11068.4|11089.2|11074.2|11098.9|11083.9|11082|11067|18
1633592700000|2021-10-07 07:45:00|11088.6|11073.6|11076.4|11061.4|11095.2|11076.5|11074|11059|37
1633593000000|2021-10-07 07:50:00|11070.8|11055.8|11072.6|11057.6|11073.6|11058.6|11068.2|11053.2|5
1633593300000|2021-10-07 07:55:00|11072.5|11057.5|11088.5|11073.5|11091.8|11074|11072.5|11057.5|23
1633593600000|2021-10-07 08:00:00|11087.5|11062.5|11081.2|11066.2|11091.2|11072.2|11081.2|11061.2|3
1633593900000|2021-10-07 08:05:00|11087|11062|11087.1|11072.1|11092.3|11072.5|11085.9|11054.3|3
1633594200000|2021-10-07 08:10:00|11086.7|11071.7|11105|11090|11105|11090|11080|11065|33
1633594500000|2021-10-07 08:15:00|11105.9|11090.9|11106.8|11091.8|11108.2|11093.2|11099.5|11084.5|34
1633594800000|2021-10-07 08:20:00|11106.6|11091.6|11107|11092|11107|11092|11106.6|11091.6|1
1633595100000|2021-10-07 08:25:00|11108.3|11093.3|11128.6|11091.1|11130.3|11095.4|11104.4|11089.4|13
1633595400000|2021-10-07 08:30:00|11123.6|11098.6|11131.4|11116.4|11131.4|11116.4|11120.3|11098.6|13
1633595700000|2021-10-07 08:35:00|11132.3|11117.3|11140.2|11125.2|11140.9|11125.9|11132.3|11117.3|3
1633596000000|2021-10-07 08:40:00|11144.7|11129.7|11147|11132|11151.2|11136.2|11144.7|11129.7|35
1633596300000|2021-10-07 08:45:00|11147.4|11132.4|11146.5|11131.5|11151.1|11136.1|11146.5|11126.1|13
1633596600000|2021-10-07 08:50:00|11147.1|11132.1|11149.5|11134.5|11151.9|11136.9|11144.6|11125|6
1633596900000|2021-10-07 08:55:00|11149.8|11134.8|11149.5|11134.5|11153.8|11138.8|11146.6|11131.6|2
1633597200000|2021-10-07 09:00:00|11151.5|11136.5|11147.6|11132.6|11151.5|11136.5|11146.1|11131.1|17
1633597500000|2021-10-07 09:05:00|11145.8|11130.8|11144.3|11129.3|11152.4|11137.4|11144.3|11129.3|91
1633597800000|2021-10-07 09:10:00|11144.1|11129.1|11161|11146|11183.6|11168.6|11143.3|11128.3|98
1633598100000|2021-10-07 09:15:00|11160.7|11145.7|11155.9|11140.9|11161.3|11146.3|11155.7|11140.7|7
1633598400000|2021-10-07 09:20:00|11155.5|11140.5|11157.2|11142.2|11160.5|11145.5|11151.1|11136.1|18
1633598700000|2021-10-07 09:25:00|11156.7|11141.7|11151.7|11136.7|11158.2|11143.2|11148.5|11133.5|19
1633599000000|2021-10-07 09:30:00|11151.4|11136.4|11148|11133|11155.5|11140.5|11143.3|11128.3|32
1633599300000|2021-10-07 09:35:00|11148.2|11133.2|11144.7|11129.7|11148.2|11133.2|11141.4|11126.4|30
1633599600000|2021-10-07 09:40:00|11143.2|11128.2|11149.3|11134.3|11151.2|11136.2|11141.5|11126.5|43
1633599900000|2021-10-07 09:45:00|11153.1|11138.1|11166.9|11151.9|11167.8|11152.8|11153.1|11138.1|59
1633600200000|2021-10-07 09:50:00|11167.2|11152.2|11166.9|11151.9|11167.6|11152.6|11166.9|11151.9|11
1633600500000|2021-10-07 09:55:00|11166.7|11151.7|11166.9|11151.9|11168.6|11153.6|11166.7|11151.7|4
1633600800000|2021-10-07 10:00:00|11164.2|11149.2|11157.9|11142.9|11166.1|11151.1|11157.4|11142.4|44
1633601100000|2021-10-07 10:05:00|11158.9|11143.9|11152.9|11137.9|11167.6|11143.9|11152.9|11128.6|36
1633601400000|2021-10-07 10:10:00|11153.1|11138.1|11126.8|11111.8|11156.8|11138.1|11126.5|11111.5|149
1633601700000|2021-10-07 10:15:00|11127.1|11112.1|11089.1|11074.1|11127.1|11112.1|11081.9|11066.9|133
1633602000000|2021-10-07 10:20:00|11088.2|11073.2|11078.9|11063.9|11094.5|11074.4|11065.4|11044.7|69
1633602300000|2021-10-07 10:25:00|11079.4|11064.4|11081.9|11066.9|11089|11074|11077.8|11062.8|20
1633602600000|2021-10-07 10:30:00|11081|11066|11076.8|11051.8|11081.9|11066.9|11065.1|11048.5|35
1633602900000|2021-10-07 10:35:00|11071.6|11056.6|11050.9|11035.9|11074.1|11056.6|11049.3|11034.2|65
1633603200000|2021-10-07 10:40:00|11050.7|11035.7|11072.2|11057.2|11073.1|11057.2|11050.7|11035.7|20
1633603500000|2021-10-07 10:45:00|11071.4|11056.4|11066.3|11051.3|11071.4|11056.4|11063.3|11048.3|4
1633603800000|2021-10-07 10:50:00|11068.8|11053.8|11058|11033|11068.8|11053.8|11057.7|11032.7|17
1633604100000|2021-10-07 10:55:00|11057.7|11032.7|11045.5|11030.5|11058|11036|11045.5|11029.2|19
1633604400000|2021-10-07 11:00:00|11046.1|11031.1|11043|11028|11049.3|11034.3|11037.8|11021.8|31
1633604700000|2021-10-07 11:05:00|11048.3|11033.3|11029|11014|11048.9|11033.9|11027|11012|86
1633605000000|2021-10-07 11:10:00|11028.7|11013.7|11043.2|11028.2|11049.8|11034.4|11028.5|11012.3|115
1633605300000|2021-10-07 11:15:00|11044|11029|11039.6|11024.6|11044.7|11029.7|11037.6|11022.6|13
1633605600000|2021-10-07 11:20:00|11039.8|11024.8|11052.5|11037.5|11052.5|11037.5|11039.6|11024.6|15
1633605900000|2021-10-07 11:25:00|11056.7|11041.7|11043.2|11018.2|11070|11050.3|11034.5|11011|55
1633606200000|2021-10-07 11:30:00|11049|11011.5|11038.5|11023.5|11049|11026|11037.5|11010.9|6
1633606500000|2021-10-07 11:35:00|11042.3|11027.3|11072.6|11057.6|11072.8|11057.8|11042|11027|26
1633606800000|2021-10-07 11:40:00|11072.8|11057.8|11066.3|11051.3|11072.8|11057.8|11050.4|11021.7|71
1633607100000|2021-10-07 11:45:00|11066.9|11051.9|11074.1|11059.1|11079.2|11059.3|11048.1|11033.1|45
1633607400000|2021-10-07 11:50:00|11072.4|11057.4|11034.2|11019.2|11074.4|11057.4|11029.2|11014.2|47
1633607700000|2021-10-07 11:55:00|11031.7|11016.7|10984.9|10969.9|11031.7|11016.7|10947.6|10932.6|370
1633608000000|2021-10-07 12:00:00|10985.2|10970.2|10969.9|10954.9|10990.1|10975.1|10969.7|10954.7|88
1633608300000|2021-10-07 12:05:00|10970.2|10955.2|10916.2|10901.2|10975.4|10960.4|10908.6|10893.6|276
1633608600000|2021-10-07 12:10:00|10915.3|10900.3|10967.6|10952.6|10974.5|10959.5|10908.3|10893.3|185
1633608900000|2021-10-07 12:15:00|10968.6|10953.6|10935.4|10920.4|10984.1|10969.1|10922.9|10907.9|254
1633609200000|2021-10-07 12:20:00|10935.2|10920.2|10917.6|10902.6|10938.2|10923.2|10909.6|10893|141
1633609500000|2021-10-07 12:25:00|10917.1|10902.1|10897.3|10882.3|10930.5|10915.5|10888.4|10873.4|274
1633609800000|2021-10-07 12:30:00|10898.2|10883.2|10846.1|10831.1|10909.7|10894.7|10846.1|10831.1|425
1633610100000|2021-10-07 12:35:00|10846.3|10831.3|10848.9|10833.9|10867.6|10851.6|10822.8|10807.3|446
1633610400000|2021-10-07 12:40:00|10849.5|10834.5|10910.7|10895.7|10926.1|10909.8|10838|10823|397
1633610700000|2021-10-07 12:45:00|10909.8|10894.8|10922.5|10907.5|10928.9|10913.9|10907|10884.7|92
1633611000000|2021-10-07 12:50:00|10922.9|10907.9|10869.5|10854.5|10923.5|10908.5|10851.5|10836.5|196
1633611300000|2021-10-07 12:55:00|10870.8|10855.8|10899.1|10884.1|10902.3|10887.3|10870.5|10855.5|67
1633611600000|2021-10-07 13:00:00|10898.2|10883.2|10902|10887|10909.8|10894.8|10892.1|10877.1|114
1633611900000|2021-10-07 13:05:00|10902.3|10887.3|10912.6|10897.6|10915.9|10900.9|10895.7|10880.7|144
1633612200000|2021-10-07 13:10:00|10912.9|10897.9|10892.9|10877.9|10918.9|10903.9|10891|10876|168
1633612500000|2021-10-07 13:15:00|10892.6|10877.6|10865.5|10850.5|10893.1|10877.6|10862.2|10847.2|353
1633612800000|2021-10-07 13:20:00|10863|10848|10849.8|10834.8|10876.3|10861.3|10849.7|10834.7|85
1633613100000|2021-10-07 13:25:00|10849.6|10834.6|10872|10857|10876.9|10861.9|10846.2|10831.2|136
1633613400000|2021-10-07 13:30:00|10871.7|10856.7|10790.7|10775.7|10871.7|10856.7|10790.7|10775.7|413
1633613700000|2021-10-07 13:35:00|10790.4|10775.4|10769|10754|10804.6|10789.6|10746.1|10731.1|530
1633614000000|2021-10-07 13:40:00|10768.3|10753.3|10725.9|10710.9|10768.3|10753.3|10721.6|10706.6|432
1633614300000|2021-10-07 13:45:00|10727.5|10712.5|10810.2|10795.2|10816|10795.9|10703.7|10688.7|567
1633614600000|2021-10-07 13:50:00|10809.9|10794.9|10817.1|10802.1|10817.1|10802.1|10799.6|10784.6|199
1633614900000|2021-10-07 13:55:00|10818.3|10803.3|10905.1|10890.1|10913.1|10892.8|10818.3|10803.3|470
1633615200000|2021-10-07 14:00:00|10904.8|10889.8|10819.4|10804.4|10904.8|10889.8|10816.5|10801.5|246
1633615500000|2021-10-07 14:05:00|10819.7|10804.7|10839.3|10814.3|10840.8|10817.3|10813.3|10798.3|110
1633615800000|2021-10-07 14:10:00|10839.8|10814.8|10827.7|10812.7|10846|10831|10827.7|10812.7|91
1633616100000|2021-10-07 14:15:00|10828|10813|10823.1|10808.1|10831.7|10816.7|10822.2|10807.2|57
1633616400000|2021-10-07 14:20:00|10823.7|10808.7|10780.5|10765.5|10824|10809|10780.2|10765.2|145
1633616700000|2021-10-07 14:25:00|10781.7|10766.7|10799.2|10784.2|10801|10786|10780.5|10765.5|193
1633617000000|2021-10-07 14:30:00|10795.6|10780.6|10813.6|10798.6|10815.5|10800.5|10778.1|10763.1|250
1633617300000|2021-10-07 14:35:00|10814.1|10799.1|10817.3|10802.3|10835.3|10820.3|10790|10772.6|241
1633617600000|2021-10-07 14:40:00|10818.3|10803.3|10829.5|10814.5|10856.1|10841.1|10815.8|10800.8|243
1633617900000|2021-10-07 14:45:00|10829.7|10814.7|10820.3|10805.3|10832.8|10817.8|10815.9|10800.9|205
1633618200000|2021-10-07 14:50:00|10820.1|10805.1|10820.4|10805.4|10824.3|10809.3|10816|10801|134
1633618500000|2021-10-07 14:55:00|10821.5|10806.5|10847.6|10832.6|10851.6|10836.6|10820.4|10805.4|152
1633618800000|2021-10-07 15:00:00|10849.6|10834.6|10832.9|10817.9|10864.3|10849.3|10830.3|10814.9|219
1633619100000|2021-10-07 15:05:00|10832.3|10817.3|10824|10809|10832.3|10817.3|10821.6|10806.6|93
1633619400000|2021-10-07 15:10:00|10824.1|10809.1|10809.5|10794.5|10824.1|10809.1|10802.1|10787.1|156
1633619700000|2021-10-07 15:15:00|10810.1|10795.1|10805.5|10790.5|10815.6|10800.6|10805.5|10790.5|93
1633620000000|2021-10-07 15:20:00|10805.8|10790.8|10819.2|10804.2|10826.4|10811.4|10804.8|10789.8|150
1633620300000|2021-10-07 15:25:00|10819|10804|10772.4|10757.4|10819|10804|10772.4|10757.4|204
1633620600000|2021-10-07 15:30:00|10770.8|10755.8|10770.3|10755.3|10771.4|10756.4|10747.9|10732.9|197
1633620900000|2021-10-07 15:35:00|10770.1|10755.1|10807|10792|10808|10793|10770.1|10755.1|82
1633621200000|2021-10-07 15:40:00|10807.2|10792.2|10802.3|10787.3|10808.3|10793.3|10795.2|10780.2|86
1633621500000|2021-10-07 15:45:00|10801.7|10786.7|10796|10781|10805.9|10790.9|10796|10781|61
1633621800000|2021-10-07 15:50:00|10794.9|10779.9|10805.9|10790.9|10807.1|10792.1|10792.3|10777.3|98
1633622100000|2021-10-07 15:55:00|10806.6|10791.6|10839.2|10824.2|10846.8|10831.8|10806.2|10791.2|204
1633622400000|2021-10-07 16:00:00|10838.9|10823.9|10862.2|10847.2|10880.4|10865.4|10838.4|10823.4|127
1633622700000|2021-10-07 16:05:00|10861.2|10846.2|10857.3|10842.3|10861.6|10846.6|10850.5|10835.5|77
1633623000000|2021-10-07 16:10:00|10857.6|10842.6|10860.6|10845.6|10868.1|10853.1|10846.5|10831.5|155
1633623300000|2021-10-07 16:15:00|10861.2|10846.2|10874.9|10859.9|10874.9|10859.9|10860.3|10845.3|124
1633623600000|2021-10-07 16:20:00|10876.7|10861.7|10861|10846|10888.2|10873.2|10861|10846|208
1633623900000|2021-10-07 16:25:00|10860.6|10845.6|10862.8|10847.8|10863.9|10848.9|10853.6|10838.6|110
1633624200000|2021-10-07 16:30:00|10862.5|10847.5|10854.6|10839.6|10875.9|10860.9|10854.3|10839.3|123
1633624500000|2021-10-07 16:35:00|10854.9|10839.9|10856.7|10841.7|10863|10848|10853.4|10838.4|79
1633624800000|2021-10-07 16:40:00|10856.4|10841.4|10858.6|10843.6|10866.6|10851.6|10855.5|10840.5|51
1633625100000|2021-10-07 16:45:00|10858.9|10843.9|10875.8|10860.8|10882.3|10867.3|10857.4|10842.4|115
1633625400000|2021-10-07 16:50:00|10876.1|10861.1|10882.8|10867.8|10883.7|10868.7|10869.5|10854.5|85
1633625700000|2021-10-07 16:55:00|10882.3|10867.3|10882.2|10867.2|10892.5|10877.5|10880.2|10865.2|151
1633626000000|2021-10-07 17:00:00|10881.9|10866.9|10898.9|10883.9|10898.9|10883.9|10881.9|10866.9|107
1633626300000|2021-10-07 17:05:00|10899.2|10884.2|10946|10921|10959.9|10944.9|10899.1|10884.1|291
1633626600000|2021-10-07 17:10:00|10945|10920|10952.6|10937.6|10954.9|10939.9|10937.4|10912|97
1633626900000|2021-10-07 17:15:00|10953.2|10938.2|10966.4|10951.4|10978.6|10963.6|10952.3|10937.3|239
1633627200000|2021-10-07 17:20:00|10966.1|10951.1|10970.5|10955.5|10971.1|10956.1|10962.3|10947.3|286
1633627500000|2021-10-07 17:25:00|10970.7|10955.7|11003.4|10988.4|11003.4|10988.4|10970.7|10955.7|194
1633627800000|2021-10-07 17:30:00|11005.4|10990.4|11018.9|11003.9|11027.2|11012.2|10998.3|10983.3|217
1633628100000|2021-10-07 17:35:00|11014.1|10999.1|11004.9|10989.9|11030|11015|11004.8|10989.8|269
1633628400000|2021-10-07 17:40:00|11005.2|10990.2|10990.9|10975.9|11005.2|10990.2|10987.1|10972.1|145
1633628700000|2021-10-07 17:45:00|10991.2|10976.2|11011.9|10996.9|11013.4|10998.4|10983.1|10968.1|131
1633629000000|2021-10-07 17:50:00|11012.9|10997.9|11024.2|11009.2|11024.3|11009.3|11012.5|10997.5|133
1633629300000|2021-10-07 17:55:00|11023.7|11008.7|11024|11009|11031.2|11016.2|11019.3|11004.3|176
1633629600000|2021-10-07 18:00:00|11022.8|11007.8|10985|10970|11036.4|11021.4|10977.8|10956.5|365
1633629900000|2021-10-07 18:05:00|10984.5|10969.5|11003.9|10988.9|11005.5|10990.5|10982.6|10967.6|227
1633630200000|2021-10-07 18:10:00|11003.3|10988.3|11004.9|10989.9|11019.8|11004.8|10975|10960|1064
1633630500000|2021-10-07 18:15:00|11012.3|10987.3|11005.5|10990.5|11012.3|10991.9|10983|10968|311
1633630800000|2021-10-07 18:20:00|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|0
1633654800000|2021-10-08 01:00:00|10995.4|10980.4|11131.2|11093.7|11149.1|11130.5|10995.4|10980.4|587
1633655100000|2021-10-08 01:05:00|11117.2|11102.2|11139.5|11114.5|11149.6|11134.6|11111.9|11096.2|102
1633655400000|2021-10-08 01:10:00|11133.7|11118.7|11098.2|11083.2|11135|11118.7|11072.5|11051.9|207
1633655700000|2021-10-08 01:15:00|11102.2|11077.2|11094.2|11069.2|11102.4|11083|11082.2|11064.8|29
1633656000000|2021-10-08 01:20:00|11093.9|11068.9|11137.2|11099.7|11139.3|11111.2|11090.7|11068.9|35
1633656300000|2021-10-08 01:25:00|11136.8|11099.3|11135.5|11098|11138.8|11104.8|11124.6|11092.3|17
1633656600000|2021-10-08 01:30:00|11130.7|11105.7|11152.8|11137.8|11152.8|11137.8|11129.9|11100.9|32
1633656900000|2021-10-08 01:35:00|11153.3|11138.3|11145.1|11130.1|11154.3|11139.3|11142.8|11127.8|23
1633657200000|2021-10-08 01:40:00|11145.7|11130.7|11152.8|11137.8|11156.8|11141.8|11145|11130|69
1633657500000|2021-10-08 01:45:00|11151.6|11136.6|11135|11110|11151.7|11136.7|11135|11110|17
1633657800000|2021-10-08 01:50:00|11137.4|11112.4|11161.7|11146.7|11164.4|11146.7|11122.8|11107.8|79
1633658100000|2021-10-08 01:55:00|11161.5|11146.5|11239.5|11202|11290.7|11273.1|11161.1|11146.1|265
1633658400000|2021-10-08 02:00:00|11245|11207.5|11270.4|11255.4|11280|11255.8|11225|11200.6|98
1633658700000|2021-10-08 02:05:00|11270.7|11255.7|11237.4|11222.4|11276|11255.7|11236.9|11220.4|21
1633659000000|2021-10-08 02:10:00|11236.2|11221.2|11177.3|11152.3|11266.3|11242.9|11168.7|11143.1|61
1633659300000|2021-10-08 02:15:00|11175.7|11150.7|11218.6|11203.6|11229.4|11203.6|11168.7|11143.7|59
1633659600000|2021-10-08 02:20:00|11224.6|11199.6|11221.8|11206.8|11226.6|11206.8|11211.1|11196.1|10
1633659900000|2021-10-08 02:25:00|11220.8|11205.8|11214.3|11199.3|11221.5|11206.5|11209.1|11194.1|37
1633660200000|2021-10-08 02:30:00|11214.9|11199.9|11214|11189|11216.4|11201.4|11190.5|11170.2|11
1633660500000|2021-10-08 02:35:00|11213.7|11188.7|11217.9|11192.9|11225.7|11210.7|11209.8|11175.7|18
1633660800000|2021-10-08 02:40:00|11217.6|11192.6|11218.1|11203.1|11226|11205.6|11216.1|11187.8|6
1633661100000|2021-10-08 02:45:00|11217.5|11202.5|11219.5|11204.5|11220|11205|11217.5|11202.5|6
1633661400000|2021-10-08 02:50:00|11219.8|11204.8|11253.8|11216.3|11253.8|11229.1|11219.8|11203.1|48
1633661700000|2021-10-08 02:55:00|11254.5|11217|11256|11218.5|11257|11225.3|11248.9|11217|6
1633662000000|2021-10-08 03:00:00|11256.3|11218.8|11249.3|11224.3|11256.3|11225.5|11243.2|11218.2|4
1633662300000|2021-10-08 03:05:00|11256|11218.5|11249.9|11234.9|11257|11234.9|11249.9|11218.5|3
1633662600000|2021-10-08 03:10:00|11249.4|11234.4|11249.9|11234.9|11249.9|11234.9|11243.7|11228.7|7
1633662900000|2021-10-08 03:15:00|11256.2|11231.2|11237.7|11222.7|11256.2|11233.9|11223.9|11205.2|14
1633663200000|2021-10-08 03:20:00|11237.6|11222.6|11238.9|11213.9|11239|11222.6|11227.3|11210|5
1633663500000|2021-10-08 03:25:00|11231.8|11216.8|11224.7|11209.7|11238.9|11216.8|11220.2|11205.2|13
1633663800000|2021-10-08 03:30:00|11224.4|11209.4|11204.4|11189.4|11224.4|11209.4|11192.4|11174.9|16
1633664100000|2021-10-08 03:35:00|11201.7|11186.7|11205.4|11180.4|11212.2|11189.4|11200.8|11168.2|5
1633664400000|2021-10-08 03:40:00|11207.4|11182.4|11210.2|11185.2|11210.2|11185.2|11197.2|11179.7|3
1633664700000|2021-10-08 03:45:00|11209.7|11194.7|11209.9|11194.9|11209.9|11194.9|11209.2|11194.2|0
1633665000000|2021-10-08 03:50:00|11209.7|11194.7|11222.7|11197.7|11222.7|11198.8|11208|11193|3
1633665300000|2021-10-08 03:55:00|11216.2|11201.2|11222|11207|11222|11207|11216.2|11194.8|1
1633665600000|2021-10-08 04:00:00|11222.3|11207.3|11222.7|11207.7|11227.2|11207.7|11221.8|11202.2|3
1633665900000|2021-10-08 04:05:00|11226.8|11201.8|11224.8|11199.8|11226.8|11201.8|11224.8|11199.8|4
1633666200000|2021-10-08 04:10:00|11224.7|11199.7|11201.1|11186.1|11224.7|11199.7|11200.9|11185.9|8
1633666500000|2021-10-08 04:15:00|11199|11184|11171.1|11156.1|11207.7|11184|11171.1|11149.7|62
1633666800000|2021-10-08 04:20:00|11173.2|11158.2|11169|11131.5|11174.7|11158.2|11155.1|11131.2|25
1633667100000|2021-10-08 04:25:00|11160.1|11145.1|11155.9|11140.9|11170.3|11147.4|11152.2|11128.1|15
1633667400000|2021-10-08 04:30:00|11170.3|11132.8|11162.4|11147.4|11170.3|11147.4|11155|11132.8|34
1633667700000|2021-10-08 04:35:00|11162.1|11147.1|11162.5|11147.5|11167.7|11147.5|11161.7|11142.7|5
1633668000000|2021-10-08 04:40:00|11162.8|11147.8|11171.1|11156.1|11176.1|11156.3|11162.8|11146.4|13
1633668300000|2021-10-08 04:45:00|||||||||2
1633668600000|2021-10-08 04:50:00|11172.9|11157.9|11173.1|11158.1|11173.1|11158.1|11172.9|11157.9|0
1633668900000|2021-10-08 04:55:00|11171.6|11156.6|11181.8|11166.8|11188.5|11170.8|11171.6|11151|6
1633669200000|2021-10-08 05:00:00|11183.8|11168.8|11181.8|11166.8|11183.8|11168.8|11181.8|11166.8|1
1633669500000|2021-10-08 05:05:00|11181.5|11166.5|11170.8|11155.8|11181.6|11166.5|11170.3|11155.3|4
1633669800000|2021-10-08 05:10:00|11172.5|11157.5|11188.4|11150.9|11188.4|11165.4|11172.5|11150.2|13
1633670100000|2021-10-08 05:15:00|11195.7|11158.2|11179.6|11164.6|11196.6|11173.5|11178.8|11158.2|5
1633670400000|2021-10-08 05:20:00|11178.2|11163.2|11176.1|11161.1|11178.2|11163.2|11176.1|11161.1|0
1633670700000|2021-10-08 05:25:00|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.6|11164.6|1
1633671000000|2021-10-08 05:30:00|11176.1|11161.1|11183.7|11168.7|11185.3|11170.3|11176.1|11161.1|8
1633671300000|2021-10-08 05:35:00|11179.1|11164.1|11175.8|11160.8|11179.6|11164.6|11175|11160|9
1633671600000|2021-10-08 05:40:00|11171.5|11156.5|11181.5|11166.5|11181.5|11166.5|11171.5|11156.2|14
1633671900000|2021-10-08 05:45:00|11180.3|11165.3|11179.1|11164.1|11180.3|11165.3|11179.1|11164.1|5
1633672200000|2021-10-08 05:50:00|11180.3|11165.3|11202.8|11187.8|11204.8|11189.8|11180.3|11165.3|22
1633672500000|2021-10-08 05:55:00|11203.4|11188.4|11202.9|11187.9|11203.4|11188.4|11202.9|11187.9|6
1633672800000|2021-10-08 06:00:00|11201.7|11186.7|11195.4|11180.4|11205.2|11187.7|11194.3|11179.1|21
1633673100000|2021-10-08 06:05:00|11195.2|11180.2|11191.2|11176.2|11197.1|11180.2|11184.3|11169.3|8
1633673400000|2021-10-08 06:10:00|11188.5|11173.5|11201.8|11186.8|11201.8|11186.8|11188.5|11170.2|3
1633673700000|2021-10-08 06:15:00|11202.8|11187.8|11217.8|11202.8|11218.3|11203.3|11202.8|11187.8|33
1633674000000|2021-10-08 06:20:00|11254.1|11216.6|11284.9|11247.4|11285.4|11248.4|11242.1|11211.7|224
1633674300000|2021-10-08 06:25:00|11285.3|11247.8|11265.3|11250.3|11290.2|11267.9|11262.1|11233.1|26
1633674600000|2021-10-08 06:30:00|11263.5|11226|11258.4|11220.9|11263.7|11228.6|11233.4|11218.4|24
1633674900000|2021-10-08 06:35:00|11259.7|11222.2|11283.1|11268.1|11288.7|11268.1|11259.4|11221.9|29
1633675200000|2021-10-08 06:40:00|11282.6|11267.6|11280.1|11265.1|11284.5|11269.5|11277.5|11262.5|31
1633675500000|2021-10-08 06:45:00|11278.1|11263.1|11275.4|11260.4|11286.5|11269.9|11272.4|11257.4|13
1633675800000|2021-10-08 06:50:00|11274.4|11259.4|11274.3|11259.3|11282.3|11267.3|11273.8|11258.8|6
1633676100000|2021-10-08 06:55:00|11275.8|11260.8|11276.4|11261.4|11281.1|11266.1|11274.8|11259.8|15
1633676400000|2021-10-08 07:00:00|11276.6|11261.6|11269.5|11254.5|11276.6|11261.6|11269|11254|39
1633676700000|2021-10-08 07:05:00|11269.3|11254.3|11281.7|11266.7|11282|11267|11266.2|11251.2|35
1633677000000|2021-10-08 07:10:00|11281.6|11266.6|11273.2|11258.2|11282.1|11267.1|11272.3|11257.3|15
1633677300000|2021-10-08 07:15:00|11273.4|11258.4|11267.6|11252.6|11273.7|11258.7|11267.4|11252.4|19
1633677600000|2021-10-08 07:20:00|11267.9|11252.9|11276.8|11261.8|11277.2|11262.2|11267.9|11252.9|12
1633677900000|2021-10-08 07:25:00|11277|11262|11273.2|11258.2|11277|11262|11270.5|11255.5|2
1633678200000|2021-10-08 07:30:00|11279|11264|11273.5|11258.5|11290.5|11273.9|11273.5|11258.5|30
1633678500000|2021-10-08 07:35:00|11273.2|11258.2|11270.5|11255.5|11284.6|11260.7|11270|11247.1|14
1633678800000|2021-10-08 07:40:00|11270.2|11255.2|11266.3|11251.3|11276.4|11256|11263.2|11248.2|14
1633679100000|2021-10-08 07:45:00|11263.7|11248.7|11270.1|11245.1|11274.9|11248.7|11251.8|11235.3|13
1633679400000|2021-10-08 07:50:00|11270.4|11245.4|11289.9|11274.9|11292.4|11277.4|11260.3|11237.5|48
1633679700000|2021-10-08 07:55:00|11288.9|11273.9|11333.6|11318.6|11333.6|11318.6|11288.3|11270.5|149
1633680000000|2021-10-08 08:00:00|11333.8|11318.8|11325.5|11300.5|11347.7|11332.7|11321.5|11291.7|13
1633680300000|2021-10-08 08:05:00|11325.7|11300.7|11352.7|11337.7|11356.6|11341.6|11316.1|11300.7|79
1633680600000|2021-10-08 08:10:00|11352.4|11337.4|11396.5|11381.5|11397.3|11382.3|11347|11331.4|193
1633680900000|2021-10-08 08:15:00|11397|11382|11392.5|11377.5|11431|11410.8|11391.2|11372.4|290
1633681200000|2021-10-08 08:20:00|11391.9|11376.9|11336.2|11321.2|11396.4|11381.4|11334.2|11318.8|131
1633681500000|2021-10-08 08:25:00|11336.4|11321.4|11366.6|11351.6|11388.8|11370.4|11336.4|11321.4|40
1633681800000|2021-10-08 08:30:00|11371|11346|11394.9|11369.9|11394.9|11370.6|11365.5|11344.5|66
1633682100000|2021-10-08 08:35:00|11393.4|11368.4|11372.2|11357.2|11396.1|11379.8|11372.1|11354.8|58
1633682400000|2021-10-08 08:40:00|11371.8|11356.8|11360.6|11345.6|11374.7|11358|11358.2|11343.2|22
1633682700000|2021-10-08 08:45:00|11360.9|11345.9|11358.9|11343.9|11361.6|11346.6|11357.3|11342.3|22
1633683000000|2021-10-08 08:50:00|11358.7|11343.7|11354.9|11339.9|11358.7|11343.7|11354.9|11339.9|9
1633683300000|2021-10-08 08:55:00|11354.7|11339.7|11347.6|11332.6|11354.9|11339.9|11347.1|11332.1|9
1633683600000|2021-10-08 09:00:00|11347.4|11332.4|11368.3|11353.3|11370.8|11355.8|11332.7|11317.7|55
1633683900000|2021-10-08 09:05:00|11368.9|11353.9|11400.7|11385.7|11409.8|11394.8|11365.7|11350.7|60
1633684200000|2021-10-08 09:10:00|11401|11386|11403|11388|11408.2|11388.9|11397|11382|5
1633684500000|2021-10-08 09:15:00|11405.2|11390.2|11416.2|11401.2|11420.9|11405.9|11401.6|11386.6|65
1633684800000|2021-10-08 09:20:00|11415.9|11400.9|11420.1|11405.1|11426.6|11411.6|11406.6|11391.6|67
1633685100000|2021-10-08 09:25:00|11423.4|11408.4|11421.6|11406.6|11431.3|11416.3|11416.1|11401.1|51
1633685400000|2021-10-08 09:30:00|11421.2|11406.2|11419.8|11404.8|11428.4|11413.4|11405.2|11390.2|25
1633685700000|2021-10-08 09:35:00|11416.5|11401.5|11419.2|11404.2|11424.6|11405.3|11412.5|11397.5|11
1633686000000|2021-10-08 09:40:00|11419|11404|11424.4|11409.4|11428.3|11413.3|11419|11404|27
1633686300000|2021-10-08 09:45:00|11424.6|11409.6|11427|11412|11430.1|11415.1|11424.5|11409.5|5
1633686600000|2021-10-08 09:50:00|11426.4|11411.4|11434.2|11419.2|11434.9|11419.9|11420.7|11405.2|50
1633686900000|2021-10-08 09:55:00|11433.8|11418.8|11438.5|11423.5|11438.5|11423.5|11432.6|11417.6|20
1633687200000|2021-10-08 10:00:00|11438.8|11423.8|11438.9|11423.9|11442|11427|11437.2|11422.2|21
1633687500000|2021-10-08 10:05:00|11439.1|11424.1|11434.4|11419.4|11439.1|11424.1|11434.4|11419.4|31
1633687800000|2021-10-08 10:10:00|11432.5|11417.5|11434.7|11419.7|11436.8|11421.8|11432.5|11417.5|7
1633688100000|2021-10-08 10:15:00|11434.5|11419.5|11433.4|11418.4|11434.7|11419.7|11431.8|11416.8|21
1633688400000|2021-10-08 10:20:00|11433.2|11418.2|11432.5|11417.5|11437.3|11422.3|11431|11416|28
1633688700000|2021-10-08 10:25:00|11431.9|11416.9|11420.3|11405.3|11432.2|11417.2|11420.3|11405.3|8
1633689000000|2021-10-08 10:30:00|11420|11405|11410.5|11395.5|11420|11405|11406.1|11391.1|48
1633689300000|2021-10-08 10:35:00|11407.5|11392.5|11400.9|11385.9|11407.5|11392.5|11397.6|11382.6|20
1633689600000|2021-10-08 10:40:00|11400.3|11385.3|11362.8|11347.8|11404.6|11386.4|11362.2|11346.6|91
1633689900000|2021-10-08 10:45:00|11362.5|11347.5|11372.8|11357.8|11372.8|11357.8|11357.4|11342.4|65
1633690200000|2021-10-08 10:50:00|11372.5|11357.5|11364.5|11349.5|11374.2|11357.8|11357|11342|100
1633690500000|2021-10-08 10:55:00|11364.1|11349.1|11352.3|11337.3|11364.4|11349.4|11348.4|11333.4|64
1633690800000|2021-10-08 11:00:00|11352.7|11337.7|11366.2|11351.2|11366.4|11351.4|11352.5|11337.2|12
1633691100000|2021-10-08 11:05:00|11371.4|11356.4|11364.2|11349.2|11372.5|11357.5|11362.3|11347.3|25
1633691400000|2021-10-08 11:10:00|11363.8|11348.8|11361.7|11346.7|11365.3|11350.3|11361.5|11346.5|5
1633691700000|2021-10-08 11:15:00|11361.9|11346.9|11360.2|11345.2|11362.2|11347.2|11360.1|11345.1|9
1633692000000|2021-10-08 11:20:00|11360.4|11345.4|11351.2|11336.2|11360.4|11345.4|11351|11336|21
1633692300000|2021-10-08 11:25:00|11351|11336|11351|11336|11354.5|11339.5|11350.4|11335.4|20
1633692600000|2021-10-08 11:30:00|11351.6|11336.6|11350.7|11335.7|11351.6|11336.6|11349.6|11334.6|10
1633692900000|2021-10-08 11:35:00|11350.9|11335.9|11351.4|11336.4|11353.3|11338.3|11350.8|11335.8|20
1633693200000|2021-10-08 11:40:00|11351.5|11336.5|11337.1|11322.1|11351.5|11336.5|11336.8|11321.8|28
1633693500000|2021-10-08 11:45:00|11336.6|11321.6|11311.7|11296.7|11338.2|11323.2|11310.2|11295.2|84
1633693800000|2021-10-08 11:50:00|11312.1|11297.1|11326|11311|11331.5|11312.7|11303.4|11288.4|33
1633694100000|2021-10-08 11:55:00|11326.9|11311.9|11334.5|11319.5|11339.5|11321.5|11326.9|11311.9|36
1633694400000|2021-10-08 12:00:00|11334|11319|11328.2|11313.2|11353.4|11338.4|11327.7|11312.7|94
1633694700000|2021-10-08 12:05:00|11328|11313|11315|11300|11328|11313|11303.1|11288.1|151
1633695000000|2021-10-08 12:10:00|11313.5|11298.5|11313|11298|11317|11302|11305.4|11290.4|128
1633695300000|2021-10-08 12:15:00|11313.3|11298.3|11340.4|11325.4|11345.9|11330.9|11313.3|11298.3|55
1633695600000|2021-10-08 12:20:00|11340.2|11325.2|11338.1|11323.1|11344.4|11329.4|11335.1|11320.1|52
1633695900000|2021-10-08 12:25:00|11338.7|11323.7|11343.6|11328.6|11346.1|11331.1|11335.8|11320.8|74
1633696200000|2021-10-08 12:30:00|11345.4|11330.4|11350.6|11335.6|11352.2|11337.2|11337.9|11322.9|169
1633696500000|2021-10-08 12:35:00|11350.3|11335.3|11378.8|11363.8|11380.1|11365.1|11345.1|11330.1|117
1633696800000|2021-10-08 12:40:00|11377.8|11362.8|11376|11361|11383|11368|11370.8|11355.8|64
1633697100000|2021-10-08 12:45:00|11375.4|11360.4|11366.6|11351.6|11375.7|11360.7|11362.6|11347.6|52
1633697400000|2021-10-08 12:50:00|11367.2|11352.2|11378|11363|11381|11366|11367.2|11352.2|97
1633697700000|2021-10-08 12:55:00|11377.8|11362.8|11418.5|11403.5|11420.7|11405.7|11372.3|11357.3|286
1633698000000|2021-10-08 13:00:00|11419.1|11404.1|11205.2|11190.2|11452.5|11437.5|11203.4|11188.4|1397
1633698300000|2021-10-08 13:05:00|11204.9|11189.9|11178.2|11163.2|11219.9|11204.9|11175.1|11160.1|562
1633698600000|2021-10-08 13:10:00|11178.8|11163.8|11221.8|11206.8|11222.5|11207.5|11137.9|11122.9|801
1633698900000|2021-10-08 13:15:00|11221.6|11206.6|11202|11187|11229.3|11212.4|11178.3|11151.9|524
1633699200000|2021-10-08 13:20:00|11201.4|11186.4|11202.1|11187.1|11214.4|11199.4|11185.7|11170.7|304
1633699500000|2021-10-08 13:25:00|11200|11185|11197.9|11182.9|11225.4|11210.4|11189.5|11174.5|265
1633699800000|2021-10-08 13:30:00|11198.2|11183.2|11122.6|11107.6|11199.6|11184.6|11091.7|11076.7|680
1633700100000|2021-10-08 13:35:00|11122|11107|11167.9|11152.9|11178.3|11163.3|11117.5|11102.5|695
1633700400000|2021-10-08 13:40:00|11163.5|11148.5|11153.5|11138.5|11200.2|11185.2|11149.2|11134.2|331
1633700700000|2021-10-08 13:45:00|11151.9|11136.9|11121.3|11106.3|11160.8|11145.8|11105.4|11090.4|432
1633701000000|2021-10-08 13:50:00|11121.1|11106.1|11126.2|11111.2|11135.9|11120.9|11110.2|11095.2|306
1633701300000|2021-10-08 13:55:00|11127.1|11112.1|11121.6|11106.6|11127.1|11112.1|11105.3|11090.3|252
1633701600000|2021-10-08 14:00:00|11123.6|11108.6|11084.6|11069.6|11142.1|11127.1|11066.8|11046.3|393
1633701900000|2021-10-08 14:05:00|11084.2|11069.2|11046.1|11031.1|11090.2|11075.2|11045.1|11030.1|355
1633702200000|2021-10-08 14:10:00|11045.5|11030.5|10955.3|10930.3|11050.1|11035.1|10927.6|10904.1|567
1633702500000|2021-10-08 14:15:00|10954.7|10929.7|11061|11036|11070.9|11037.7|10935.1|10920.1|524
1633702800000|2021-10-08 14:20:00|11061.4|11036.4|11047|11032|11068.6|11050.9|11033.4|11015.1|219
1633703100000|2021-10-08 14:25:00|11042.2|11027.2|10997.7|10982.7|11042.2|11027.2|10983.8|10968.8|272
1633703400000|2021-10-08 14:30:00|10989.9|10974.9|11016.4|11001.4|11067.6|11038.1|10983.7|10968.7|376
1633703700000|2021-10-08 14:35:00|11015.7|11000.7|11048.5|11033.5|11055|11036|11006.2|10991.2|212
1633704000000|2021-10-08 14:40:00|11050.1|11035.1|11040|11025|11052.7|11037.7|11027.8|11012.8|260
1633704300000|2021-10-08 14:45:00|11039.6|11024.6|11051.6|11036.6|11080.2|11058|11036.9|11021.9|196
1633704600000|2021-10-08 14:50:00|11051.9|11036.9|11074.8|11059.8|11074.8|11059.8|11044.7|11029.7|164
1633704900000|2021-10-08 14:55:00|11074.5|11059.5|11073.6|11058.6|11079.6|11064.6|11049.2|11034.2|234
1633705200000|2021-10-08 15:00:00|11074.6|11059.6|11064.3|11049.3|11080.7|11065.7|11059.4|11044.4|70
1633705500000|2021-10-08 15:05:00|11063.9|11048.9|11093.3|11078.3|11093.3|11078.3|11062.5|11047.5|179
1633705800000|2021-10-08 15:10:00|11084.2|11069.2|11091|11076|11096.6|11081.6|11083.3|11068.3|139
1633706100000|2021-10-08 15:15:00|11090.6|11075.6|11067.4|11052.4|11090.6|11075.6|11060.9|11045.9|115
1633706400000|2021-10-08 15:20:00|11066.8|11051.8|11058.8|11043.8|11068.1|11053.1|11057|11042|107
1633706700000|2021-10-08 15:25:00|11059|11044|11062.8|11047.8|11072.7|11057.7|11059|11044|125
1633707000000|2021-10-08 15:30:00|11062.4|11047.4|11055.2|11040.2|11064.2|11049.2|11051.6|11036.6|76
1633707300000|2021-10-08 15:35:00|11055.4|11040.4|11055.9|11040.9|11065.5|11050.5|11052|11037|89
1633707600000|2021-10-08 15:40:00|11056.5|11041.5|11031|11016|11057.6|11042.6|11029|11014|80
1633707900000|2021-10-08 15:45:00|11031.2|11016.2|11063.3|11048.3|11063.3|11048.3|11020|11005|160
1633708200000|2021-10-08 15:50:00|11062.9|11047.9|11071.2|11056.2|11091.4|11076.4|11062.9|11047.9|180
1633708500000|2021-10-08 15:55:00|11073.7|11058.7|11062.3|11047.3|11075.2|11060.2|11052.9|11037|71
1633708800000|2021-10-08 16:00:00|11062.6|11047.6|11045.8|11030.8|11067.8|11052.8|11045.8|11030.8|79
1633709100000|2021-10-08 16:05:00|11044.8|11029.8|11019.6|11004.6|11044.8|11029.8|11017.3|11002.3|115
1633709400000|2021-10-08 16:10:00|11019.4|11004.4|11012.5|10997.5|11019.4|11004.4|11007.6|10992.6|166
1633709700000|2021-10-08 16:15:00|11012.2|10997.2|11008.8|10993.8|11012.2|10997.2|10998.5|10983.5|116
1633710000000|2021-10-08 16:20:00|11009.2|10994.2|10991.2|10976.2|11013.8|10998.8|10987.3|10972.3|125
1633710300000|2021-10-08 16:25:00|10990.6|10975.6|10989.2|10974.2|11002.1|10987.1|10987.2|10972.2|223
1633710600000|2021-10-08 16:30:00|10990|10975|10981.8|10966.8|10996.9|10981.9|10976.1|10961.1|148
1633710900000|2021-10-08 16:35:00|10981.7|10966.7|10981.1|10966.1|10990.7|10975.7|10976.7|10961.7|102
1633711200000|2021-10-08 16:40:00|10981.7|10966.7|10981.1|10966.1|10986.9|10971.9|10979|10964|110
1633711500000|2021-10-08 16:45:00|10980.5|10965.5|10984.4|10969.4|10986.5|10971.5|10979.2|10964.2|63
1633711800000|2021-10-08 16:50:00|10984.6|10969.6|10979.2|10964.2|10994.1|10979.1|10979.2|10964.2|70
1633712100000|2021-10-08 16:55:00|10979.3|10964.3|10985|10970|10985|10970|10977.8|10962.8|71
1633712400000|2021-10-08 17:00:00|10988.6|10973.6|10986.8|10971.8|11000.1|10985.1|10986.8|10971.8|125
1633712700000|2021-10-08 17:05:00|10985.4|10970.4|10980.1|10965.1|10993.7|10978.7|10980.1|10965.1|82
1633713000000|2021-10-08 17:10:00|10980.4|10965.4|10988.3|10973.3|10991.7|10976.7|10980.1|10965.1|120
1633713300000|2021-10-08 17:15:00|10988|10973|10974.8|10959.8|10989.6|10974.6|10974.6|10959.6|141
1633713600000|2021-10-08 17:20:00|10970.8|10955.8|10964|10949|10973|10958|10963.7|10948.7|125
1633713900000|2021-10-08 17:25:00|10964.3|10949.3|10954.5|10939.5|10967.4|10952.4|10954.5|10939.5|185
1633714200000|2021-10-08 17:30:00|10954.8|10939.8|10963|10948|10963|10948|10954.8|10939.8|131
1633714500000|2021-10-08 17:35:00|10962.8|10947.8|10956.7|10941.7|10971.8|10956.8|10955.3|10940.3|119
1633714800000|2021-10-08 17:40:00|10956.2|10941.2|10949.9|10934.9|10959.6|10944.6|10949.9|10934.9|81
1633715100000|2021-10-08 17:45:00|10949.3|10934.3|10945.6|10930.6|10950.1|10935.1|10923.5|10908.5|229
1633715400000|2021-10-08 17:50:00|10945.9|10930.9|10905.6|10890.6|10947.6|10932.6|10899.8|10884.8|217
1633715700000|2021-10-08 17:55:00|10906.4|10891.4|10901.2|10886.2|10907.5|10892.5|10898.9|10883.9|190
1633716000000|2021-10-08 18:00:00|10901.5|10886.5|10902.2|10887.2|10907.5|10892.5|10892|10877|273
1633716300000|2021-10-08 18:05:00|10902.4|10887.4|10899.3|10884.3|10914.3|10899.3|10881.3|10866.3|684
1633716600000|2021-10-08 18:10:00|10899.5|10884.5|10901.6|10886.6|10915.2|10900.2|10887.7|10872.7|1011
1633716900000|2021-10-08 18:15:00|10902.9|10887.9|10896.7|10881.7|10916.4|10901.4|10887.5|10872.5|354
1633914000000|2021-10-11 01:00:00|10838.9|10813.9|10718.2|10703.2|10843.9|10820.9|10713.2|10698.2|574
1633914300000|2021-10-11 01:05:00|10669.6|10644.6|10686.7|10671.7|10723.1|10708.1|10649.8|10633.5|561
1633914600000|2021-10-11 01:10:00|10691.9|10666.9|10689.3|10664.3|10744.3|10725.3|10665.2|10649.1|526
1633914900000|2021-10-11 01:15:00|10689|10664|10744.8|10729.8|10768.9|10735.9|10666.2|10649.2|318
1633915200000|2021-10-11 01:20:00|10747.4|10732.4|10721.5|10706.5|10784.1|10760.6|10695|10678.6|222
1633915500000|2021-10-11 01:25:00|10722.1|10707.1|10700.1|10675.1|10755.1|10727.1|10688.5|10659.3|58
1633915800000|2021-10-11 01:30:00|10691.4|10666.4|10718.2|10680.7|10718.7|10698.9|10691.4|10666.4|21
1633916100000|2021-10-11 01:35:00|10720.1|10682.6|10711.7|10696.7|10720.6|10696.7|10704.9|10676|22
1633916400000|2021-10-11 01:40:00|10715.4|10690.4|10692.8|10667.8|10722.5|10698.9|10689.6|10666.8|43
1633916700000|2021-10-11 01:45:00|10693.1|10668.1|10694.5|10657|10703.3|10668.9|10688.8|10653|13
1633917000000|2021-10-11 01:50:00|10694.7|10657.2|10749.9|10712.4|10764.8|10749.8|10694.7|10657.2|85
1633917300000|2021-10-11 01:55:00|10750.2|10712.7|10726.8|10711.8|10752.3|10722.3|10725|10695.3|22
1633917600000|2021-10-11 02:00:00|10725.8|10710.8|10744.4|10719.4|10745.9|10728.1|10724.2|10709.2|20
1633917900000|2021-10-11 02:05:00|10736|10721|10710.6|10695.6|10736|10721|10700.1|10673.4|31
1633918200000|2021-10-11 02:10:00|10711.9|10696.9|10696.7|10671.7|10735.6|10720.6|10694.6|10671.5|43
1633918500000|2021-10-11 02:15:00|10697|10672|10699|10674|10703.8|10677|10688|10666.3|4
1633918800000|2021-10-11 02:20:00|10716.6|10679.1|10676.1|10661.1|10717.2|10679.7|10674.5|10653|4
1633919100000|2021-10-11 02:25:00|10676.4|10661.4|10708.7|10671.2|10709.3|10671.8|10676.4|10661.4|11
1633919400000|2021-10-11 02:30:00|10709|10671.5|10717.1|10679.6|10717.3|10692.1|10702.4|10671.5|11
1633919700000|2021-10-11 02:35:00|10716.8|10679.3|10737.8|10700.3|10739|10723.4|10707.2|10674.7|46
1633920000000|2021-10-11 02:40:00|10737.5|10700|10725.1|10710.1|10737.5|10712.3|10723|10700|10
1633920300000|2021-10-11 02:45:00|10724.7|10709.7|10737.7|10722.7|10749.3|10727|10724.7|10704.9|9
1633920600000|2021-10-11 02:50:00|10742.7|10727.7|10753.2|10738.2|10754.4|10739.4|10742.7|10727.7|34
1633920900000|2021-10-11 02:55:00|10753.5|10738.5|10748.4|10733.4|10753.5|10738.5|10748.4|10733.4|2
1633921200000|2021-10-11 03:00:00|10755.8|10718.3|10724.3|10709.3|10755.8|10727.7|10724.3|10709.3|11
1633921500000|2021-10-11 03:05:00|10724|10709|10734.6|10709.6|10743.9|10714.2|10724|10702.7|2
1633921800000|2021-10-11 03:10:00|10735.1|10710.1|10738.6|10701.1|10739.3|10710.1|10733.9|10700.8|33
1633922100000|2021-10-11 03:15:00|10738.5|10701|10738|10700.5|10738.6|10708.5|10718.2|10698.8|3
1633922400000|2021-10-11 03:20:00|10737.6|10700.1|10737.8|10700.3|10738.2|10700.7|10737.4|10699.9|0
1633922700000|2021-10-11 03:25:00|10737.6|10700.1|10738.4|10713.4|10747.1|10730.6|10730.5|10699.8|64
1633923000000|2021-10-11 03:30:00|10738.9|10713.9|10748.5|10733.5|10764.1|10749.1|10735.6|10713.9|33
1633923300000|2021-10-11 03:35:00|10748.1|10733.1|10748.5|10733.5|10753.3|10733.5|10748.1|10728|2
1633923600000|2021-10-11 03:40:00|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|1
1633923900000|2021-10-11 03:45:00|10745.5|10730.5|10753.3|10728.3|10753.3|10730.5|10740.8|10725.8|1
1633924200000|2021-10-11 03:50:00|10748.5|10733.5|10742.8|10727.8|10748.5|10733.5|10742.8|10727.8|1
1633924500000|2021-10-11 03:55:00|10744.3|10729.3|10747.2|10732.2|10747.2|10732.2|10744.3|10729.3|1
1633924800000|2021-10-11 04:00:00|10752.6|10727.6|10752.7|10737.7|10752.7|10737.7|10749|10727.6|1
1633925100000|2021-10-11 04:05:00|10753.7|10738.7|10759.1|10734.1|10759.1|10739.2|10749.1|10732.5|24
1633925400000|2021-10-11 04:10:00|10758.9|10733.9|10768.9|10753.9|10769.4|10754.4|10755.8|10733.9|24
1633925700000|2021-10-11 04:15:00|10767.4|10752.4|10767|10752|10770.8|10755.8|10767|10752|33
1633926000000|2021-10-11 04:20:00|10766.9|10751.9|10778.2|10753.2|10785.9|10753.4|10766.9|10747.3|48
1633926300000|2021-10-11 04:25:00|10777.4|10752.4|10764.9|10749.9|10777.4|10757.6|10762.8|10747.8|5
1633926600000|2021-10-11 04:30:00|10766.5|10751.5|10770|10755|10776.7|10755.9|10764.6|10748.9|3
1633926900000|2021-10-11 04:35:00|10769.8|10754.8|10769.3|10754.3|10769.8|10754.8|10769.3|10754.3|1
1633927200000|2021-10-11 04:40:00|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|0
1633927500000|2021-10-11 04:45:00|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10765.5|10750.5|1
1633927800000|2021-10-11 04:50:00|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|0
1633928100000|2021-10-11 04:55:00|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|0
1633928400000|2021-10-11 05:00:00|10766.2|10751.2|10759.1|10744.1|10766.2|10751.2|10759.1|10744.1|4
1633928700000|2021-10-11 05:05:00|10760.4|10745.4|10768.3|10753.3|10775.8|10753.3|10759.5|10738.3|3
1633929000000|2021-10-11 05:10:00|10768.5|10753.5|10771.2|10756.2|10772.2|10757.2|10768.5|10753.5|5
1633929300000|2021-10-11 05:15:00|10771.6|10756.6|10777.9|10762.9|10782.5|10762.9|10771.6|10756.2|7
1633929600000|2021-10-11 05:20:00|10777.8|10762.8|10770.2|10745.2|10778.9|10763.9|10770.2|10739.5|11
1633929900000|2021-10-11 05:25:00|10770|10745|10773.2|10758.2|10773.4|10758.4|10764.1|10742.3|15
1633930200000|2021-10-11 05:30:00|10773.5|10758.5|10783.5|10768.5|10787.1|10770.9|10773.4|10749.1|57
1633930500000|2021-10-11 05:35:00|10787.3|10772.3|10800.1|10785.1|10805.5|10790.5|10785.1|10770.1|25
1633930800000|2021-10-11 05:40:00|10799.2|10784.2|10883.5|10868.5|10885.1|10870.1|10799.2|10780.1|80
1633931100000|2021-10-11 05:45:00|10882|10867|10887.9|10850.4|10923.5|10903.7|10881.9|10844.4|76
1633931400000|2021-10-11 05:50:00|10888.1|10850.6|10891.5|10854|10892.2|10855.4|10877.9|10850.1|28
1633931700000|2021-10-11 05:55:00|10892|10854.5|10923.6|10908.6|10925.9|10908.6|10876.2|10847.8|101
1633932000000|2021-10-11 06:00:00|10928.6|10913.6|10908.2|10893.2|10930.2|10915.2|10886|10870.6|50
1633932300000|2021-10-11 06:05:00|10907.9|10892.9|10903.3|10878.3|10922|10893|10902.8|10874|11
1633932600000|2021-10-11 06:10:00|10902.8|10877.8|10907.8|10870.3|10920.9|10899.7|10901.4|10870.1|54
1633932900000|2021-10-11 06:15:00|10910.3|10872.8|10908.5|10893.5|10911.4|10893.5|10889.4|10869.9|19
1633933200000|2021-10-11 06:20:00|10915.7|10878.2|10913.2|10898.2|10915.7|10899.6|10903.2|10871.8|61
1633933500000|2021-10-11 06:25:00|10913.5|10898.5|10900.7|10875.7|10915.7|10900.7|10900.7|10871.7|13
1633933800000|2021-10-11 06:30:00|10901.3|10876.3|10878.5|10853.5|10901.5|10880.4|10878.5|10853.5|20
1633934100000|2021-10-11 06:35:00|10866.5|10851.5|10885.3|10870.3|10900.9|10885.9|10865.5|10834.8|32
1633934400000|2021-10-11 06:40:00|10892.5|10867.5|10908.4|10893.4|10909.8|10894.8|10890.3|10867.5|11
1633934700000|2021-10-11 06:45:00|10910.4|10895.4|10921.2|10896.2|10930.6|10915.6|10910.4|10890.4|91
1633935000000|2021-10-11 06:50:00|10916.9|10901.9|10930.2|10905.2|10930.5|10905.5|10916.9|10899.2|20
1633935300000|2021-10-11 06:55:00|10926.1|10911.1|10939.7|10914.7|10947.7|10922.7|10926.1|10908.9|15
1633935600000|2021-10-11 07:00:00|10939.5|10914.5|10891.5|10854|10944.3|10929.3|10891.5|10854|27
1633935900000|2021-10-11 07:05:00|10891.1|10853.6|10875.6|10838.1|10892.6|10855.1|10874.2|10836.7|20
1633936200000|2021-10-11 07:10:00|10875.4|10837.9|10873.9|10836.4|10884.4|10854.3|10854.5|10834.7|27
1633936500000|2021-10-11 07:15:00|10859.9|10844.9|10872.3|10834.8|10873.4|10844.9|10845.3|10825|11
1633936800000|2021-10-11 07:20:00|10856.1|10841.1|10845.7|10808.2|10872.3|10841.1|10823.9|10803.2|16
1633937100000|2021-10-11 07:25:00|10844.8|10807.3|10845.3|10820.3|10860.1|10828.9|10835.8|10805.7|25
1633937400000|2021-10-11 07:30:00|10835.8|10820.8|10844.2|10829.2|10845.8|10830.2|10835.8|10819.3|12
1633937700000|2021-10-11 07:35:00|10844.7|10829.7|10852.7|10837.7|10856.2|10840.2|10832.1|10817.1|65
1633938000000|2021-10-11 07:40:00|10852.4|10837.4|10838|10813|10854.5|10837.9|10834.9|10812.4|106
1633938300000|2021-10-11 07:45:00|10838.7|10813.7|10834.4|10819.4|10842.6|10827.6|10834.1|10813.7|4
1633938600000|2021-10-11 07:50:00|10834.7|10819.7|10818.3|10793.3|10834.7|10819.7|10802.2|10783.8|32
1633938900000|2021-10-11 07:55:00|10818.8|10793.8|10800.8|10785.8|10835.5|10798|10800.5|10785.5|7
1633939200000|2021-10-11 08:00:00|10800.5|10785.5|10783.5|10758.5|10800.5|10785.5|10778.8|10750.2|44
1633939500000|2021-10-11 08:05:00|10783.9|10758.9|10771.6|10756.6|10789|10761.4|10756.9|10741.9|105
1633939800000|2021-10-11 08:10:00|10772.9|10757.9|10775.6|10750.6|10783|10764.9|10762.6|10744.4|15
1633940100000|2021-10-11 08:15:00|10775.7|10750.7|10765.6|10750.6|10776.2|10755.9|10765.6|10750.6|13
1633940400000|2021-10-11 08:20:00|10766.8|10751.8|10749.4|10734.4|10766.8|10751.8|10749.4|10734.4|160
1633940700000|2021-10-11 08:25:00|10748.4|10733.4|10790.9|10775.9|10793.5|10778.5|10740.5|10725.5|38
1633941000000|2021-10-11 08:30:00|10799.3|10784.3|10818.5|10803.5|10825.7|10804|10799|10784|18
1633941300000|2021-10-11 08:35:00|10818.2|10803.2|10812.9|10797.9|10825.9|10810.9|10809.8|10793.5|32
1633941600000|2021-10-11 08:40:00|10812.3|10797.3|10804.3|10789.3|10812.3|10797.3|10804.3|10789.3|2
1633941900000|2021-10-11 08:45:00|10804|10789|10804|10789|10804|10789|10803.3|10788.3|3
1633942200000|2021-10-11 08:50:00|10804.1|10789.1|10804.2|10789.2|10807.5|10792.5|10803.2|10788.2|7
1633942500000|2021-10-11 08:55:00|10812.3|10797.3|10843|10828|10845|10828.5|10812.3|10797.3|28
1633942800000|2021-10-11 09:00:00|10846.5|10821.5|10842.4|10827.4|10847.6|10829.3|10839.7|10807.8|32
1633943100000|2021-10-11 09:05:00|10842.8|10827.8|10827.4|10812.4|10848.1|10833.1|10827.4|10808.1|20
1633943400000|2021-10-11 09:10:00|10827.1|10812.1|10797.2|10759.7|10829.5|10814.5|10789.9|10759.4|13
1633943700000|2021-10-11 09:15:00|10783.7|10768.7|10773.8|10748.8|10783.7|10768.7|10767.9|10748.8|5
1633944000000|2021-10-11 09:20:00|10777|10752|10775.4|10760.4|10785.7|10760.9|10765.4|10746.5|4
1633944300000|2021-10-11 09:25:00|10771.1|10756.1|10777.5|10762.5|10778.4|10763.4|10771.1|10756.1|3
1633944600000|2021-10-11 09:30:00|10777.3|10762.3|10753.5|10738.5|10777.3|10762.3|10753|10738|33
1633944900000|2021-10-11 09:35:00|10751.8|10736.8|10743.8|10728.8|10752.7|10737.7|10743.3|10728.3|31
1633945200000|2021-10-11 09:40:00|10745.1|10730.1|10749.6|10734.6|10749.6|10734.6|10743.5|10728.5|5
1633945500000|2021-10-11 09:45:00|10748.5|10733.5|10789|10751.5|10789.5|10752|10745|10730|49
1633945800000|2021-10-11 09:50:00|10790.6|10753.1|10771.2|10756.2|10791|10763.7|10770|10749.5|11
1633946100000|2021-10-11 09:55:00|10781.2|10761.7|10756|10741|10781.2|10763.2|10755.2|10737.5|19
1633946400000|2021-10-11 10:00:00|10755.7|10740.7|10760.5|10745.5|10776|10746|10755.7|10738.5|2
1633946700000|2021-10-11 10:05:00|10761.2|10746.2|10777.7|10762.7|10784.4|10766.5|10761.2|10746.2|12
1633947000000|2021-10-11 10:10:00|10779.7|10764.7|10779.1|10764.1|10779.7|10764.7|10779.1|10764.1|1
1633947300000|2021-10-11 10:15:00|10779.5|10764.5|10775.7|10760.7|10781.6|10766.6|10775.7|10760.7|3
1633947600000|2021-10-11 10:20:00|10778.3|10763.3|10774.6|10759.6|10778.3|10763.3|10774.6|10759.6|4
1633947900000|2021-10-11 10:25:00|10775.3|10760.3|10780.9|10755.9|10780.9|10760.3|10775.3|10754.3|2
1633948200000|2021-10-11 10:30:00|10776.5|10761.5|10778.3|10763.3|10778.3|10763.3|10776.5|10761.5|3
1633948500000|2021-10-11 10:35:00|10775.8|10760.8|10777.9|10762.9|10778.3|10763.3|10775.7|10760.7|23
1633948800000|2021-10-11 10:40:00|10778.2|10763.2|10777.7|10762.7|10779.1|10764.1|10772.9|10757.9|10
1633949100000|2021-10-11 10:45:00|10776|10761|10761.3|10746.3|10776|10761|10760.9|10745.9|2
1633949400000|2021-10-11 10:50:00|10759.3|10744.3|10747.9|10732.9|10761.3|10744.3|10747.9|10732.9|82
1633949700000|2021-10-11 10:55:00|10746|10731|10750.4|10735.4|10758.1|10743.1|10743.9|10728.9|35
1633950000000|2021-10-11 11:00:00|10750.9|10735.9|10779.6|10764.6|10787|10765.9|10750.4|10735.4|41
1633950300000|2021-10-11 11:05:00|10779.4|10764.4|10797.9|10782.9|10798.4|10783.4|10775.8|10760.8|31
1633950600000|2021-10-11 11:10:00|10798.4|10783.4|10808.5|10793.5|10815.1|10800.1|10793.4|10778.4|42
1633950900000|2021-10-11 11:15:00|10807.9|10792.9|10817.4|10802.4|10825.1|10803.5|10807.9|10792.9|16
1633951200000|2021-10-11 11:20:00|10817.3|10802.3|10813|10798|10817.3|10802.3|10812.8|10797.8|4
1633951500000|2021-10-11 11:25:00|10813.2|10798.2|10798.2|10783.2|10813.5|10798.5|10793.4|10778.4|44
1633951800000|2021-10-11 11:30:00|10797.9|10782.9|10801.4|10786.4|10801.4|10786.4|10791.8|10775.7|31
1633952100000|2021-10-11 11:35:00|10797.8|10782.8|10794.8|10779.8|10803.8|10783.9|10792.1|10777.1|7
1633952400000|2021-10-11 11:40:00|10795.8|10780.8|10807.6|10792.6|10807.6|10792.6|10793.3|10778.3|30
1633952700000|2021-10-11 11:45:00|10808|10793|10811.9|10796.9|10812.6|10797.6|10801.8|10786.8|46
1633953000000|2021-10-11 11:50:00|10810.4|10795.4|10797|10782|10810.4|10795.4|10797|10781.5|9
1633953300000|2021-10-11 11:55:00|10796.8|10781.8|10799.7|10784.7|10804.8|10789.8|10795.3|10780.3|18
1633953600000|2021-10-11 12:00:00|10800|10785|10764.3|10749.3|10800|10785|10753|10738|152
1633953900000|2021-10-11 12:05:00|10764.2|10749.2|10715.8|10690.8|10764.2|10749.2|10707.8|10684.6|142
1633954200000|2021-10-11 12:10:00|10710.6|10695.6|10715.1|10700.1|10740|10715.7|10709.8|10694.8|61
1633954500000|2021-10-11 12:15:00|10721.6|10706.6|10721.8|10706.8|10733.5|10718.5|10720.1|10704.2|34
1633954800000|2021-10-11 12:20:00|10721.4|10706.4|10684.3|10669.3|10723.1|10708.1|10684.3|10669|111
1633955100000|2021-10-11 12:25:00|10684.6|10669.6|10702.7|10687.7|10704.2|10689.2|10672.6|10657.6|80
1633955400000|2021-10-11 12:30:00|10702.3|10687.3|10688.2|10673.2|10705.7|10690.7|10678.6|10663.6|66
1633955700000|2021-10-11 12:35:00|10687.6|10672.6|10680.4|10665.4|10700.9|10685.9|10679|10664|117
1633956000000|2021-10-11 12:40:00|10678.9|10663.9|10690|10675|10690|10675|10670.7|10655.7|53
1633956300000|2021-10-11 12:45:00|10691.5|10676.5|10669.4|10654.4|10691.5|10676.5|10667.9|10652.9|155
1633956600000|2021-10-11 12:50:00|10669.2|10654.2|10682|10667|10682|10667|10663.6|10648.6|80
1633956900000|2021-10-11 12:55:00|10673.1|10658.1|10693|10678|10693.7|10678.7|10664.3|10649.3|71
1633957200000|2021-10-11 13:00:00|10693.3|10678.3|10778|10763|10778|10763|10693.3|10676.1|353
1633957500000|2021-10-11 13:05:00|10778.3|10763.3|10736.5|10721.5|10792.9|10776.1|10734.3|10716.9|306
1633957800000|2021-10-11 13:10:00|10736.1|10721.1|10775.6|10760.6|10775.6|10760.6|10736.1|10721.1|75
1633958100000|2021-10-11 13:15:00|10776.4|10761.4|10773.9|10758.9|10782.3|10767.3|10761.5|10746.5|36
1633958400000|2021-10-11 13:20:00|10773.2|10758.2|10830.5|10815.5|10831|10816|10773.2|10758.2|183
1633958700000|2021-10-11 13:25:00|10830.2|10815.2|10788.8|10773.8|10839|10822|10788.8|10773.8|200
1633959000000|2021-10-11 13:30:00|10788.5|10773.5|10742.2|10717.2|10835.2|10820.2|10720|10705|382
1633959300000|2021-10-11 13:35:00|10736|10721|10790.4|10775.4|10798.6|10776.3|10726.5|10710.4|204
1633959600000|2021-10-11 13:40:00|10790.8|10775.8|10813.9|10798.9|10832.9|10808.3|10773.8|10758.8|274
1633959900000|2021-10-11 13:45:00|10816.2|10801.2|10802.6|10787.6|10826|10811|10788.2|10773.2|225
1633960200000|2021-10-11 13:50:00|10804.1|10789.1|10759|10744|10813.4|10795.1|10759|10744|234
1633960500000|2021-10-11 13:55:00|10758.7|10743.7|10794.1|10769.1|10812.2|10797.2|10754.5|10739.5|123
1633960800000|2021-10-11 14:00:00|10794.7|10769.7|10813.8|10798.8|10823.3|10808.3|10788|10769.7|114
1633961100000|2021-10-11 14:05:00|10812.8|10797.8|10797.5|10782.5|10814.5|10799.5|10796|10781|87
1633961400000|2021-10-11 14:10:00|10797.2|10782.2|10808|10793|10808|10793|10784.4|10769.4|81
1633961700000|2021-10-11 14:15:00|10807.9|10792.9|10816.8|10801.8|10827.3|10812.3|10802.4|10787.4|151
1633962000000|2021-10-11 14:20:00|10819.6|10804.6|10805.8|10790.8|10821.4|10806.4|10797.4|10782.4|56
1633962300000|2021-10-11 14:25:00|10806.2|10791.2|10787.6|10772.6|10809.9|10794.9|10780.3|10765.3|74
1633962600000|2021-10-11 14:30:00|10787.9|10772.9|10814.2|10799.2|10820.6|10805.6|10783.7|10768.7|122
1633962900000|2021-10-11 14:35:00|10815.2|10800.2|10831.6|10816.6|10836.6|10821.6|10814.6|10796.3|147
1633963200000|2021-10-11 14:40:00|10838.1|10823.1|10842.7|10827.7|10849.4|10834.4|10831.2|10816.2|141
1633963500000|2021-10-11 14:45:00|10841.9|10826.9|10821.6|10806.6|10843.9|10828.9|10818.3|10803.3|128
1633963800000|2021-10-11 14:50:00|10821.8|10806.8|10834.7|10819.7|10836|10821|10817.6|10802.6|139
1633964100000|2021-10-11 14:55:00|10835|10820|10865.6|10850.6|10874.1|10859.1|10834.7|10819.7|366
1633964400000|2021-10-11 15:00:00|10866.1|10851.1|10885.5|10870.5|10898.6|10883.6|10865.8|10850.8|235
1633964700000|2021-10-11 15:05:00|10885|10870|10878.6|10863.6|10894|10879|10876.8|10861.8|105
1633965000000|2021-10-11 15:10:00|10879|10864|10864.7|10849.7|10890.2|10875.2|10864.7|10849.7|111
1633965300000|2021-10-11 15:15:00|10858.5|10843.5|10813.6|10798.6|10858.5|10843.5|10813|10798|152
1633965600000|2021-10-11 15:20:00|10813.9|10798.9|10806.9|10791.9|10818.5|10803.5|10797.7|10782.7|125
1633965900000|2021-10-11 15:25:00|10805.6|10790.6|10811.8|10796.8|10816|10801|10800.3|10785.3|57
1633966200000|2021-10-11 15:30:00|10811.4|10796.4|10819.1|10804.1|10825.7|10804.3|10810.8|10795.8|52
1633966500000|2021-10-11 15:35:00|10818.5|10803.5|10847.9|10832.9|10852.7|10837.7|10818.5|10803.5|107
1633966800000|2021-10-11 15:40:00|10847.2|10832.2|10840.7|10825.7|10847.2|10832.2|10829|10814|66
1633967100000|2021-10-11 15:45:00|10843.2|10828.2|10835.9|10820.9|10849.9|10834.9|10834.9|10819.9|69
1633967400000|2021-10-11 15:50:00|10835.8|10820.8|10846.1|10831.1|10846.1|10831.1|10830.5|10815.5|101
1633967700000|2021-10-11 15:55:00|10846.4|10831.4|10861.2|10846.2|10861.2|10846.2|10846.2|10831.2|90
1633968000000|2021-10-11 16:00:00|10859.5|10844.5|10839.8|10824.8|10859.5|10844.5|10839.8|10824.8|67
1633968300000|2021-10-11 16:05:00|10839.6|10824.6|10833|10818|10839.9|10824.9|10818.2|10803.2|103
1633968600000|2021-10-11 16:10:00|10835.9|10820.9|10835|10820|10841.6|10826.6|10831.5|10816.5|63
1633968900000|2021-10-11 16:15:00|10834.8|10819.8|10842.2|10827.2|10848.5|10833.5|10827.5|10812.5|64
1633969200000|2021-10-11 16:20:00|10841.7|10826.7|10825.6|10810.6|10841.9|10826.9|10825.3|10810.3|57
1633969500000|2021-10-11 16:25:00|10826.1|10811.1|10823.6|10808.6|10827.4|10812.4|10815.7|10800.7|52
1633969800000|2021-10-11 16:30:00|10822.6|10807.6|10827.3|10812.3|10830.8|10815.8|10822.3|10807.3|67
1633970100000|2021-10-11 16:35:00|10829|10814|10832.9|10817.9|10833.6|10818.6|10828.5|10813.5|159
1633970400000|2021-10-11 16:40:00|10832.2|10817.2|10822.1|10807.1|10832.7|10817.7|10817.2|10802.2|73
1633970700000|2021-10-11 16:45:00|10821.7|10806.7|10819|10804|10822|10807|10806.7|10791.7|75
1633971000000|2021-10-11 16:50:00|10830.9|10815.9|10838.1|10823.1|10838.2|10823.2|10827.2|10812.2|87
1633971300000|2021-10-11 16:55:00|10838.4|10823.4|10836|10821|10841.9|10826.9|10835.2|10820.2|73
1633971600000|2021-10-11 17:00:00|10835.7|10820.7|10833.6|10818.6|10836.8|10821.8|10830.1|10815.1|95
1633971900000|2021-10-11 17:05:00|10833.8|10818.8|10838.2|10823.2|10843.1|10828.1|10833.8|10818.8|90
1633972200000|2021-10-11 17:10:00|10838.8|10823.8|10840.9|10825.9|10840.9|10825.9|10835.2|10820.2|64
1633972500000|2021-10-11 17:15:00|10840.7|10825.7|10851|10836|10851|10836|10839.9|10824.9|54
1633972800000|2021-10-11 17:20:00|10850.8|10835.8|10840.2|10825.2|10850.8|10835.8|10837.5|10822.5|82
1633973100000|2021-10-11 17:25:00|10835.9|10820.9|10821.2|10806.2|10840.4|10825.4|10819.6|10804.6|66
1633973400000|2021-10-11 17:30:00|10818.7|10803.7|10835.7|10820.7|10838.8|10823.8|10815.6|10800.6|111
1633973700000|2021-10-11 17:35:00|10836.7|10821.7|10838.5|10823.5|10844.4|10829.4|10832.3|10817.3|310
1633974000000|2021-10-11 17:40:00|10839.7|10824.7|10836|10821|10840.1|10825.1|10831.8|10816.8|49
1633974300000|2021-10-11 17:45:00|10836.3|10821.3|10831|10816|10838.3|10823.3|10831|10816|100
1633974600000|2021-10-11 17:50:00|10830.3|10815.3|10836.4|10821.4|10837.6|10822.6|10828.5|10813.5|87
1633974900000|2021-10-11 17:55:00|10836.8|10821.8|10818|10803|10836.8|10821.8|10817.1|10802.1|134
1633975200000|2021-10-11 18:00:00|10818.7|10803.7|10802.8|10787.8|10824|10809|10802.1|10787.1|438
1633975500000|2021-10-11 18:05:00|10802.4|10787.4|10805.6|10790.6|10816.5|10801.5|10801|10786|176
1633975800000|2021-10-11 18:10:00|10805.3|10790.3|10830.9|10815.9|10834.7|10819.7|10787.6|10772.6|762
1633976100000|2021-10-11 18:15:00|10831.9|10816.9|10821.4|10806.4|10833.3|10818.3|10816.5|10801.5|205
1634000400000|2021-10-12 01:00:00|10789.1|10751.6|10815|10777.5|10824.4|10809.4|10707.1|10688.3|160
1634000700000|2021-10-12 01:05:00|10814.5|10777|10844.4|10819.4|10845.9|10830.9|10813.6|10776.1|77
1634001000000|2021-10-12 01:10:00|10842.7|10817.7|10888.5|10851|10893|10874.8|10841.1|10811.5|110
1634001300000|2021-10-12 01:15:00|10888.3|10850.8|10870.2|10845.2|10889|10857.2|10865.2|10844.7|22
1634001600000|2021-10-12 01:20:00|10870.1|10845.1|10837.2|10812.2|10870.1|10846.7|10811.3|10773.8|30
1634001900000|2021-10-12 01:25:00|10838.5|10813.5|10839.2|10814.2|10839.2|10818|10830.7|10813.5|3
1634002200000|2021-10-12 01:30:00|10833.9|10818.9|10833.2|10795.7|10837|10818.9|10830.4|10795.7|4
1634002500000|2021-10-12 01:35:00|10833.6|10796.1|10826.5|10801.5|10833.7|10805.3|10817.5|10795|2
1634002800000|2021-10-12 01:40:00|10826|10801|10796.9|10759.4|10833.7|10811.5|10787.7|10756.4|44
1634003100000|2021-10-12 01:45:00|10796.4|10758.9|10786.4|10771.4|10814.8|10795.7|10779.5|10758.9|58
1634003400000|2021-10-12 01:50:00|10784.8|10769.8|10733.1|10708.1|10784.8|10769.8|10721.3|10701|132
1634003700000|2021-10-12 01:55:00|10727.6|10712.6|10703.4|10688.4|10733.1|10717.7|10659.9|10634.9|175
1634004000000|2021-10-12 02:00:00|10704.9|10689.9|10692.5|10677.5|10755.7|10735.7|10692.5|10677.5|117
1634004300000|2021-10-12 02:05:00|10691.9|10676.9|10718|10693|10725.9|10704.2|10686.8|10656.8|48
1634004600000|2021-10-12 02:10:00|10718.6|10693.6|10801.8|10764.3|10802.1|10768.8|10718.6|10689|133
1634004900000|2021-10-12 02:15:00|10801.4|10763.9|10713.6|10676.1|10801.4|10763.9|10688.6|10666|29
1634005200000|2021-10-12 02:20:00|10713.7|10676.2|10713.5|10676|10722.4|10684.9|10713.5|10676|0
1634005500000|2021-10-12 02:25:00|10713.2|10675.7|10712.9|10675.4|10713.3|10675.8|10712.9|10675.4|1
1634005800000|2021-10-12 02:30:00|10713.3|10675.8|10739.2|10701.7|10776|10738.5|10708.3|10670.8|18
1634006100000|2021-10-12 02:35:00|10755|10740|10753.9|10716.4|10760.2|10740|10740.8|10703.3|17
1634006400000|2021-10-12 02:40:00|10755.1|10717.6|10754.5|10717|10757.4|10719.9|10717.1|10690.8|24
1634006700000|2021-10-12 02:45:00|10755.3|10717.8|10736|10698.5|10756.5|10722.8|10730.2|10697.9|4
1634007000000|2021-10-12 02:50:00|10735.3|10697.8|10729.9|10692.4|10738.8|10711.1|10709.5|10685.7|9
1634007300000|2021-10-12 02:55:00|10729.6|10692.1|10744.3|10706.8|10756.2|10741.2|10721|10692.1|16
1634007600000|2021-10-12 03:00:00|10744.1|10706.6|10778.4|10753.4|10784|10754|10744.1|10706.6|13
1634007900000|2021-10-12 03:05:00|10783.7|10746.2|10817.7|10780.2|10827.7|10797.8|10772.4|10746.2|46
1634008200000|2021-10-12 03:10:00|10818.3|10780.8|10852.1|10814.6|10853.4|10826.9|10813.4|10780.6|46
1634008500000|2021-10-12 03:15:00|10849.9|10812.4|10818|10780.5|10849.9|10826.9|10814.3|10776.8|22
1634008800000|2021-10-12 03:20:00|10817.7|10780.2|10804.7|10779.7|10818.2|10787.3|10798.8|10774.2|2
1634009100000|2021-10-12 03:25:00|10804.4|10779.4|10800.4|10762.9|10806.3|10785.4|10771.8|10751.1|14
1634009400000|2021-10-12 03:30:00|10800.2|10762.7|10837.4|10799.9|10837.4|10799.9|10785.1|10760.1|7
1634009700000|2021-10-12 03:35:00|10834.5|10797|10830|10792.5|10843.7|10806.2|10830|10792.5|1
1634010000000|2021-10-12 03:40:00|10829.5|10792|10832.6|10817.6|10835.1|10820.1|10825.2|10790.7|11
1634010300000|2021-10-12 03:45:00|10825.6|10810.6|10826.7|10789.2|10832.9|10810.6|10825.6|10788.4|7
1634010600000|2021-10-12 03:50:00|10826.2|10788.7|10823.7|10786.2|10826.2|10788.7|10823.7|10786.2|0
1634010900000|2021-10-12 03:55:00|10823.3|10785.8|10823.2|10785.7|10823.3|10785.8|10823.2|10785.7|3
1634011500000|2021-10-12 04:05:00|10823.1|10785.6|10819.6|10782.1|10823.1|10785.6|10819.6|10782.1|0
1634011800000|2021-10-12 04:10:00|10820.1|10782.6|10831.7|10794.2|10831.7|10794.2|10819.1|10781.6|1
1634012100000|2021-10-12 04:15:00|10831.5|10794|10831.5|10794|10831.5|10794|10831.5|10794|0
1634012400000|2021-10-12 04:20:00|10825.1|10800.1|10822.6|10785.1|10826.4|10811.4|10819.6|10782.1|2
1634012700000|2021-10-12 04:25:00|10820.4|10782.9|10818.4|10780.9|10829.2|10807.6|10813.2|10780.9|0
1634013600000|2021-10-12 04:40:00|10817.9|10780.4|10818.4|10780.9|10818.4|10780.9|10817.9|10780.4|0
1634013900000|2021-10-12 04:45:00|10815.4|10777.9|10815.9|10778.4|10815.9|10778.4|10815.4|10777.9|0
1634014200000|2021-10-12 04:50:00|10815.4|10777.9|10815.9|10778.4|10815.9|10778.4|10815.4|10777.9|0
1634014800000|2021-10-12 05:00:00|10815.7|10778.2|10816|10778.5|10816|10778.5|10815.5|10778|0
1634015100000|2021-10-12 05:05:00|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|0
1634015400000|2021-10-12 05:10:00|10813.7|10776.2|10814.9|10777.4|10814.9|10777.4|10813.7|10776.2|2
1634015700000|2021-10-12 05:15:00|10813.8|10776.3|10806.7|10781.7|10813.8|10781.7|10806.7|10771.9|0
1634016300000|2021-10-12 05:25:00|10815.1|10777.6|10807|10782|10815.1|10786.1|10791.6|10776.6|5
1634016600000|2021-10-12 05:30:00|10816|10778.5|10820.9|10805.9|10822.6|10805.9|10816|10778.5|21
1634016900000|2021-10-12 05:35:00|10821.3|10806.3|10849.6|10834.6|10849.6|10834.6|10821.3|10806.3|29
1634017200000|2021-10-12 05:40:00|10847.1|10832.1|10876.8|10861.8|10878.8|10862|10847.1|10810.3|45
1634017500000|2021-10-12 05:45:00|10877.8|10862.8|10877.9|10862.9|10884|10866.1|10876.1|10857.7|32
1634017800000|2021-10-12 05:50:00|10877|10862|10891.4|10876.4|10891.4|10876.4|10876|10861|8
1634018100000|2021-10-12 05:55:00|10891|10876|10907|10882|10907|10890.4|10890|10875|37
1634018400000|2021-10-12 06:00:00|10906.9|10881.9|10877.9|10852.9|10912.7|10881.9|10855.4|10834.3|23
1634018700000|2021-10-12 06:05:00|10877.6|10852.6|10928.6|10891.1|10929.6|10900.7|10873.9|10851.4|62
1634019000000|2021-10-12 06:10:00|10929.1|10891.6|10947.6|10910.1|10947.6|10929.5|10912.3|10889.6|106
1634019300000|2021-10-12 06:15:00|10947.9|10910.4|10890.5|10865.5|10948|10921.1|10886.7|10861.7|27
1634019600000|2021-10-12 06:20:00|10892.1|10867.1|10908.8|10893.8|10916.8|10899.5|10887.2|10861.7|34
1634019900000|2021-10-12 06:25:00|10908.7|10893.7|10922|10897|10926.3|10909.9|10908.6|10882.9|25
1634020200000|2021-10-12 06:30:00|10921.8|10896.8|10922.1|10907.1|10929.1|10911.9|10917.6|10896.8|47
1634020500000|2021-10-12 06:35:00|10929.1|10904.1|10965.8|10928.3|10965.8|10939.8|10919.1|10903.1|75
1634020800000|2021-10-12 06:40:00|10966.4|10928.9|11016|10978.5|11016|10996.5|10964|10928.7|191
1634021100000|2021-10-12 06:45:00|11010.6|10985.6|11029.7|11004.7|11068.4|11044.9|11010.6|10985.6|230
1634021400000|2021-10-12 06:50:00|11034|10996.5|11038.5|11023.5|11049.1|11023.5|11006.9|10975.1|57
1634021700000|2021-10-12 06:55:00|11038.9|11023.9|11078.3|11063.3|11079.9|11064.9|11036.5|11021.5|192
1634022000000|2021-10-12 07:00:00|11077.4|11062.4|11049.3|11034.3|11077.4|11062.4|11029.5|11006.1|122
1634022300000|2021-10-12 07:05:00|11048.8|11033.8|11065.5|11040.5|11072.7|11053.4|11036.4|11020|65
1634022600000|2021-10-12 07:10:00|11065.2|11040.2|11064.5|11039.5|11065.2|11049.5|11059.1|11038.6|11
1634022900000|2021-10-12 07:15:00|11058.1|11043.1|11039.7|11024.7|11058.1|11043.1|11039.7|11023.1|23
1634023200000|2021-10-12 07:20:00|11040.7|11025.7|10993|10978|11041.4|11026.4|10991.9|10954.4|24
1634023500000|2021-10-12 07:25:00|10990.8|10975.8|10998.8|10983.8|11006.6|10991.6|10989.4|10968|27
1634023800000|2021-10-12 07:30:00|11007.3|10982.3|11033.9|10996.4|11033.9|11018.8|11002.8|10982.3|60
1634024100000|2021-10-12 07:35:00|11033.4|10995.9|11015.5|11000.5|11033.9|11012.1|11015.5|10995.4|9
1634024400000|2021-10-12 07:40:00|11019|10994|11026.4|11011.4|11026.4|11011.4|11013|10993.5|6
1634024700000|2021-10-12 07:45:00|11027.3|11012.3|11055.1|11040.1|11056.7|11041.7|11027.3|10999.7|71
1634025000000|2021-10-12 07:50:00|11056|11041|11072.2|11057.2|11075|11057.2|11052.9|11037.9|26
1634025300000|2021-10-12 07:55:00|11072.1|11057.1|11056.7|11041.7|11072.4|11057.4|11043.2|11017.9|20
1634025600000|2021-10-12 08:00:00|11061.8|11046.8|11070.6|11045.6|11075.5|11054.6|11055.9|11037.8|22
1634025900000|2021-10-12 08:05:00|11068.6|11043.6|11053.7|11038.7|11068.6|11045.2|11053.7|11037.7|3
1634026200000|2021-10-12 08:10:00|11053.9|11038.9|11060.2|11045.2|11065.2|11050.2|11053.9|11038.2|38
1634026500000|2021-10-12 08:15:00|11068.2|11030.7|11054.7|11029.7|11068.2|11034.6|11047.3|11020.5|3
1634026800000|2021-10-12 08:20:00|11055.1|11030.1|11037.2|11022.2|11055.1|11034.9|11030.7|11004.1|19
1634027100000|2021-10-12 08:25:00|11036.9|11021.9|11034.1|11019.1|11037.5|11022.5|11031.9|11010.4|17
1634027400000|2021-10-12 08:30:00|11034.9|11019.9|11034.4|11019.4|11035.7|11020.7|11034.1|11019.1|4
1634027700000|2021-10-12 08:35:00|11035.7|11020.7|11046.4|11031.4|11048.4|11032.4|11035.7|11020.7|6
1634028000000|2021-10-12 08:40:00|11046.1|11031.1|11043.4|11018.4|11049.1|11031.1|11034.9|11009.1|13
1634028300000|2021-10-12 08:45:00|11038.6|11023.6|11041.4|11026.4|11041.7|11026.7|11037.7|11022.7|2
1634028600000|2021-10-12 08:50:00|11040.6|11025.6|11050.9|11035.9|11050.9|11035.9|11039.4|11024.4|1
1634028900000|2021-10-12 08:55:00|11051.4|11036.4|11060|11045|11061.5|11046.5|11050.9|11035.9|31
1634029200000|2021-10-12 09:00:00|11059.1|11044.1|11049.5|11012|11073.9|11058.9|11045.5|11012|20
1634029500000|2021-10-12 09:05:00|11056.1|11018.6|11052.8|11015.3|11056.1|11018.6|11049.5|11012|8
1634029800000|2021-10-12 09:10:00|11049.3|11011.8|11065.1|11050.1|11075.2|11051.4|11044.1|11011.8|6
1634030100000|2021-10-12 09:15:00|11064.7|11049.7|11072.3|11057.3|11072.3|11057.3|11063.7|11048.7|9
1634030400000|2021-10-12 09:20:00|11072.8|11057.8|11085.1|11070.1|11089.2|11074.2|11072.8|11057.8|56
1634030700000|2021-10-12 09:25:00|11085|11070|11077.2|11062.2|11092.2|11077.2|11077.2|11062.2|45
1634031000000|2021-10-12 09:30:00|11078.2|11063.2|11076.3|11061.3|11080.7|11065.7|11075.8|11060.8|15
1634031300000|2021-10-12 09:35:00|11076.8|11061.8|11078.7|11063.7|11079.1|11064.1|11074.9|11059.9|3
1634031600000|2021-10-12 09:40:00|11079.3|11064.3|11067.5|11052.5|11087.6|11072.6|11065|11050|50
1634031900000|2021-10-12 09:45:00|11066.9|11051.9|11065.3|11050.3|11074.2|11059.2|11065.3|11050.3|14
1634032200000|2021-10-12 09:50:00|11063.4|11048.4|11046.5|11031.5|11064.8|11049.8|11046.5|11031.5|16
1634032500000|2021-10-12 09:55:00|11046.8|11031.8|11027.8|11012.8|11046.8|11031.8|11017.5|11002.5|19
1634032800000|2021-10-12 10:00:00|11027.5|11012.5|11066.4|11028.9|11066.4|11028.9|11026.8|11005.7|9
1634033100000|2021-10-12 10:05:00|11065.4|11027.9|11069.4|11031.9|11071.4|11041|11049.2|11026.2|3
1634033400000|2021-10-12 10:10:00|11068.9|11031.4|11064.2|11039.2|11070.9|11039.2|11063.8|11030.9|0
1634033700000|2021-10-12 10:15:00|11065|11040|11044.4|11029.4|11065.2|11047.7|11044.4|11025.9|4
1634034000000|2021-10-12 10:20:00|11044.2|11029.2|11044.7|11029.7|11050.2|11035.2|11043.2|11024.2|7
1634034300000|2021-10-12 10:25:00|11043.1|11028.1|11041.5|11026.5|11048.1|11033.1|11040.5|11025.5|9
1634034600000|2021-10-12 10:30:00|11045|11030|11034.2|11019.2|11045|11030|11034.2|11019.2|3
1634034900000|2021-10-12 10:35:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|1
1634035200000|2021-10-12 10:40:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|2
1634035500000|2021-10-12 10:45:00|11037.4|11022.4|11009|10984|11037.4|11022.4|10995.2|10974.3|33
1634035800000|2021-10-12 10:50:00|11009.2|10984.2|11004.9|10989.9|11010.9|10992.9|11003.4|10984.2|8
1634036100000|2021-10-12 10:55:00|11004.7|10989.7|11018.6|11003.6|11020.4|11005.4|11004.4|10989.4|12
1634036400000|2021-10-12 11:00:00|11017.3|11002.3|11022|10997|11022|11002.3|11014.7|10997|4
1634036700000|2021-10-12 11:05:00|11016.8|11001.8|11016.3|11001.3|11022|11003.4|11010.9|10991|6
1634037000000|2021-10-12 11:10:00|11015.7|11000.7|11003.1|10988.1|11018.7|11001.1|11002.1|10987.1|14
1634037300000|2021-10-12 11:15:00|11003.3|10988.3|11013.8|10998.8|11016.5|11001.5|11003.3|10985.8|38
1634037600000|2021-10-12 11:20:00|11012.9|10997.9|11015.1|11000.1|11016.1|11001.1|11011.6|10996.6|19
1634037900000|2021-10-12 11:25:00|11015.6|11000.6|11007.6|10992.6|11017.5|11000.6|11007.1|10992.1|10
1634038200000|2021-10-12 11:30:00|11006.6|10991.6|11011.2|10996.2|11011.4|10996.4|11005.1|10990.1|4
1634038500000|2021-10-12 11:35:00|11011.6|10996.6|11038.6|11013.6|11040.6|11022.6|11011.6|10996.6|75
1634038800000|2021-10-12 11:40:00|11038.3|11013.3|11030.1|11015.1|11038.3|11017.3|11029.1|11012.1|2
1634039100000|2021-10-12 11:45:00|11030.4|11015.4|11025.5|11010.5|11036.4|11016.2|11025.5|11010.5|33
1634039400000|2021-10-12 11:50:00|11027.9|11002.9|11025.2|11010.2|11029.3|11010.2|11023.4|11002.9|6
1634039700000|2021-10-12 11:55:00|11025.3|11010.3|11029.8|10992.3|11030|11010.3|11019|10992.3|25
1634040000000|2021-10-12 12:00:00|11030.1|10992.6|10997|10982|11030.1|11005.1|10997|10982|57
1634040300000|2021-10-12 12:05:00|10996.7|10981.7|10968.1|10943.1|10998.6|10983.6|10963.1|10943.1|75
1634040600000|2021-10-12 12:10:00|10954.4|10939.4|10947.8|10932.8|10961.8|10939.4|10937.8|10922.6|60
1634040900000|2021-10-12 12:15:00|10947.6|10932.6|10961.6|10946.6|10963.5|10948.5|10893.8|10873.2|181
1634041200000|2021-10-12 12:20:00|10960|10945|10950.7|10935.7|10964.5|10949.5|10943.5|10924.5|41
1634041500000|2021-10-12 12:25:00|10952|10937|10938.5|10901|10993.3|10971.1|10904.6|10887.8|82
1634041800000|2021-10-12 12:30:00|10952.4|10927.4|10948.7|10933.7|10974|10946.8|10931.2|10909.3|69
1634042100000|2021-10-12 12:35:00|10948.3|10933.3|10931.5|10916.5|10950.3|10935.3|10928.4|10912.7|39
1634042400000|2021-10-12 12:40:00|10931.8|10916.8|10929.7|10914.7|10937.2|10922.2|10918.3|10903.3|58
1634042700000|2021-10-12 12:45:00|10929.4|10914.4|10949.9|10934.9|10954.6|10939.6|10929.4|10914.4|57
1634043000000|2021-10-12 12:50:00|10946.1|10931.1|10954.7|10939.7|10954.7|10939.7|10927.6|10912.6|49
1634043300000|2021-10-12 12:55:00|10952.7|10937.7|10937.7|10922.7|10956|10941|10935.2|10920.2|49
1634043600000|2021-10-12 13:00:00|10936.2|10921.2|10988.1|10973.1|10994.7|10974.9|10936.2|10921.2|228
1634043900000|2021-10-12 13:05:00|10987.1|10972.1|10939.9|10924.9|10992.3|10975.4|10935.1|10920.1|129
1634044200000|2021-10-12 13:10:00|10941.2|10926.2|10945.5|10920.5|10957.4|10939.4|10927.5|10912.5|24
1634044500000|2021-10-12 13:15:00|10946.5|10921.5|10923.7|10908.7|10946.5|10928.8|10923.2|10908.2|73
1634044800000|2021-10-12 13:20:00|10924|10909|10899.1|10884.1|10927.7|10912.7|10897.7|10882.7|72
1634045100000|2021-10-12 13:25:00|10901.1|10886.1|10916.9|10901.9|10926.7|10911.7|10900.7|10885.7|72
1634045400000|2021-10-12 13:30:00|10917.1|10902.1|10889.4|10874.4|10917.1|10902.1|10872.9|10857.9|138
1634045700000|2021-10-12 13:35:00|10889.8|10874.8|10808|10793|10890.9|10875.9|10805.6|10786.6|220
1634046000000|2021-10-12 13:40:00|10808.8|10793.8|10835.6|10820.6|10835.9|10820.9|10804.2|10789.2|167
1634046300000|2021-10-12 13:45:00|10834.6|10819.6|10785|10770|10836.2|10821.2|10784.7|10769.7|289
1634046600000|2021-10-12 13:50:00|10784.6|10769.6|10838.5|10823.5|10839.4|10824.4|10784.6|10769.6|170
1634046900000|2021-10-12 13:55:00|10838.7|10823.7|10844.6|10829.6|10847.5|10832.5|10826.5|10811.5|163
1634047200000|2021-10-12 14:00:00|10843.7|10828.7|10800.3|10785.3|10843.7|10828.7|10789.6|10774.6|141
1634047500000|2021-10-12 14:05:00|10800.1|10785.1|10779.2|10764.2|10802.4|10787.4|10779.2|10764.2|102
1634047800000|2021-10-12 14:10:00|10778.6|10763.6|10785.2|10770.2|10785.7|10770.7|10768.8|10753.8|146
1634048100000|2021-10-12 14:15:00|10786.2|10771.2|10763.8|10748.8|10786.7|10771.7|10761.7|10746.7|173
1634048400000|2021-10-12 14:20:00|10764.2|10749.2|10760.1|10745.1|10768.2|10753.2|10747.7|10732.7|125
1634048700000|2021-10-12 14:25:00|10757.6|10742.6|10756.6|10741.6|10758.4|10743.4|10746.9|10731.9|171
1634049000000|2021-10-12 14:30:00|10756.9|10741.9|10716.9|10701.9|10761.7|10746.7|10716.9|10701.9|345
1634049300000|2021-10-12 14:35:00|10717.7|10702.7|10727.1|10712.1|10732.6|10717.6|10717.7|10702.7|294
1634049600000|2021-10-12 14:40:00|10726.3|10711.3|10759.1|10744.1|10761.5|10746.5|10715.7|10700.7|269
1634049900000|2021-10-12 14:45:00|10758.7|10743.7|10747.9|10732.9|10765.3|10750.3|10745.1|10730.1|218
1634050200000|2021-10-12 14:50:00|10747.2|10732.2|10754.4|10739.4|10755|10740|10735.6|10720.6|316
1634050500000|2021-10-12 14:55:00|10759.5|10744.5|10752.6|10737.6|10774.4|10756.4|10747.1|10732.1|90
1634050800000|2021-10-12 15:00:00|10752.1|10737.1|10719.1|10704.1|10752.1|10737.1|10719.1|10704.1|154
1634051100000|2021-10-12 15:05:00|10718.6|10703.6|10709.3|10694.3|10725.2|10710.2|10709|10694|181
1634051400000|2021-10-12 15:10:00|10710.8|10695.8|10683.8|10668.8|10718.7|10703.7|10683.5|10668.5|245
1634051700000|2021-10-12 15:15:00|10683.5|10668.5|10696.2|10681.2|10698.1|10683.1|10683.5|10668.5|155
1634052000000|2021-10-12 15:20:00|10695.5|10680.5|10680.5|10665.5|10698.4|10683.4|10677|10662|88
1634052300000|2021-10-12 15:25:00|10684.3|10669.3|10681.5|10666.5|10690.5|10675.5|10678.2|10663.2|132
1634052600000|2021-10-12 15:30:00|10681.2|10666.2|10690.2|10675.2|10697.1|10682.1|10680.9|10665.9|110
1634052900000|2021-10-12 15:35:00|10690.8|10675.8|10699.5|10684.5|10709.3|10694.3|10688.5|10673.5|102
1634053200000|2021-10-12 15:40:00|10700|10685|10681|10666|10704.3|10689.3|10679.5|10664.5|154
1634053500000|2021-10-12 15:45:00|10679.5|10664.5|10675.4|10660.4|10679.5|10664.5|10663.2|10648.2|129
1634053800000|2021-10-12 15:50:00|10676.3|10661.3|10683.9|10668.9|10687.3|10672.3|10671.5|10656.5|103
1634054100000|2021-10-12 15:55:00|10684.3|10669.3|10679.9|10664.9|10688.4|10673.4|10673.8|10658.8|131
1634054400000|2021-10-12 16:00:00|10680.4|10665.4|10750.6|10725.6|10915.8|10883.5|10679.9|10661.7|452
1634054700000|2021-10-12 16:05:00|10751.1|10726.1|10698.6|10683.6|10766.4|10751.4|10680.3|10665.3|441
1634055000000|2021-10-12 16:10:00|10698.9|10683.9|10695.3|10680.3|10706.9|10691.9|10663|10648|241
1634055300000|2021-10-12 16:15:00|10691.8|10676.8|10706.9|10691.9|10728.4|10702.6|10687.1|10672.1|123
1634055600000|2021-10-12 16:20:00|10711.6|10686.6|10694.9|10679.9|10719.2|10704.2|10687.5|10672.5|88
1634055900000|2021-10-12 16:25:00|10692.4|10677.4|10674.6|10659.6|10692.4|10677.4|10667.1|10652.1|113
1634056200000|2021-10-12 16:30:00|10675.9|10660.9|10623.6|10608.6|10678.6|10663.6|10623.5|10608.2|393
1634056500000|2021-10-12 16:35:00|10623.5|10608.5|10735.9|10710.9|10749.8|10718|10623.5|10608.5|169
1634056800000|2021-10-12 16:40:00|10736.9|10711.9|10685.3|10670.3|10737.2|10712.2|10673.3|10658.3|94
1634057100000|2021-10-12 16:45:00|10687.9|10672.9|10696|10681|10698.4|10683.4|10683.7|10667.6|42
1634057400000|2021-10-12 16:50:00|10694.9|10679.9|10698.5|10683.5|10707.7|10690.7|10694.3|10679.3|43
1634057700000|2021-10-12 16:55:00|10701|10676|10681.7|10666.7|10701.5|10682.5|10668.2|10653.2|92
1634058000000|2021-10-12 17:00:00|10682.6|10667.6|10678.6|10663.6|10685.2|10670.2|10677.5|10662.5|21
1634058300000|2021-10-12 17:05:00|10676.6|10661.6|10676.8|10661.8|10686.6|10671.6|10676.6|10661.6|61
1634058600000|2021-10-12 17:10:00|10676.2|10661.2|10662.4|10647.4|10676.2|10661.2|10659.4|10644.4|161
1634058900000|2021-10-12 17:15:00|10661.8|10646.8|10644.5|10629.5|10662.1|10647.1|10640.4|10625.4|78
1634059200000|2021-10-12 17:20:00|10644.8|10629.8|10633|10618|10648.6|10633.6|10631.6|10616.6|51
1634059500000|2021-10-12 17:25:00|10633.3|10618.3|10584.2|10569.2|10638.9|10623.9|10570.3|10555.3|282
1634059800000|2021-10-12 17:30:00|10583.7|10568.7|10591.9|10576.9|10593.6|10578.6|10576.2|10561.2|213
1634060100000|2021-10-12 17:35:00|10592.9|10577.9|10590.6|10575.6|10607.2|10592.2|10589.8|10574.8|120
1634060400000|2021-10-12 17:40:00|10593|10578|10568.8|10553.8|10595|10580|10568|10553|123
1634060700000|2021-10-12 17:45:00|10569|10554|10562.6|10547.6|10577.6|10562.6|10542|10527|300
1634061000000|2021-10-12 17:50:00|10562.8|10547.8|10558.7|10543.7|10595.4|10580.4|10553|10538|208
1634061300000|2021-10-12 17:55:00|10559.7|10544.7|10581.6|10566.6|10585.3|10570.3|10559.7|10544.7|132
1634061600000|2021-10-12 18:00:00|10582.6|10567.6|10513.2|10498.2|10583.3|10568.3|10499.1|10484.1|461
1634061900000|2021-10-12 18:05:00|10513.5|10498.5|10509.8|10494.8|10532.5|10517.5|10484.2|10469.2|563
1634062200000|2021-10-12 18:10:00|10509.5|10494.5|10503.5|10488.5|10527.7|10512.7|10489.9|10474.9|1062
1634062500000|2021-10-12 18:15:00|10503.7|10488.7|10501.6|10486.6|10510.8|10495.8|10492.7|10477.7|289
1634086800000|2021-10-13 01:00:00|10501.4|10486.4|10469.6|10444.6|10501.4|10486.4|10429.1|10410.6|315
1634087100000|2021-10-13 01:05:00|10470.6|10445.6|10481.6|10456.6|10497.2|10468.8|10455.1|10432.2|119
1634087400000|2021-10-13 01:10:00|10481.2|10456.2|10486.3|10461.3|10489.5|10473.5|10469|10447.4|118
1634087700000|2021-10-13 01:15:00|10485.7|10460.7|10432.2|10417.2|10494.7|10477.3|10432|10417|169
1634088000000|2021-10-13 01:20:00|10432|10417|10453.7|10428.7|10460.5|10435.5|10409.5|10384.9|80
1634088300000|2021-10-13 01:25:00|10453.4|10428.4|10454.8|10439.8|10484.7|10465.5|10439.1|10418.6|150
1634088600000|2021-10-13 01:30:00|10452.5|10437.5|10451.2|10426.2|10457.6|10437.5|10436.5|10419.8|10
1634088900000|2021-10-13 01:35:00|10443.9|10428.9|10430.1|10415.1|10449.5|10428.9|10423.4|10407.9|32
1634089200000|2021-10-13 01:40:00|10429.6|10414.6|10415.6|10400.6|10430.6|10414.6|10412.1|10393.1|73
1634089500000|2021-10-13 01:45:00|10414.1|10399.1|10411.6|10396.6|10418.4|10400.6|10406.6|10391.6|17
1634089800000|2021-10-13 01:50:00|10410|10395|10400.6|10385.6|10414.1|10399.1|10397.3|10381.4|50
1634090100000|2021-10-13 01:55:00|10400.9|10385.9|10393|10378|10404.4|10385.9|10392|10377|25
1634090400000|2021-10-13 02:00:00|10392|10377|10408.1|10393.1|10409.3|10394.1|10392|10377|6
1634090700000|2021-10-13 02:05:00|10408.5|10393.5|10370.8|10355.8|10408.5|10393.5|10370.8|10355.8|69
1634091000000|2021-10-13 02:10:00|10366.1|10351.1|10300|10285|10366.1|10351.1|10299.8|10282.5|164
1634091300000|2021-10-13 02:15:00|10301|10286|10270|10255|10305.9|10286|10263.6|10248.6|154
1634091600000|2021-10-13 02:20:00|10269.1|10254.1|10262.9|10237.9|10269.1|10254.1|10236|10221|134
1634091900000|2021-10-13 02:25:00|10258.9|10243.9|10309|10271.5|10328.4|10313.4|10258.9|10236.4|134
1634092200000|2021-10-13 02:30:00|10303.6|10278.6|10260.8|10245.8|10311.5|10291.3|10221.6|10206.3|386
1634092500000|2021-10-13 02:35:00|10261.4|10246.4|10331.6|10294.1|10335.2|10319.7|10239.2|10208.6|198
1634092800000|2021-10-13 02:40:00|10331.9|10294.4|10327.7|10290.2|10343.4|10324.1|10307.8|10284.1|268
1634093100000|2021-10-13 02:45:00|10329|10291.5|10404|10379|10440.8|10403.3|10321.5|10291.5|156
1634093400000|2021-10-13 02:50:00|10425.3|10387.8|10410.3|10395.3|10437|10403.8|10404|10373.9|55
1634093700000|2021-10-13 02:55:00|10410.8|10395.8|10419.6|10404.6|10455.6|10424.3|10410.8|10387.9|66
1634094000000|2021-10-13 03:00:00|10419.3|10404.3|10442.4|10404.9|10448.9|10412.2|10409|10383.9|59
1634094300000|2021-10-13 03:05:00|10437.6|10412.6|10459.5|10422|10467.9|10449.7|10429.2|10405.8|73
1634094600000|2021-10-13 03:10:00|10459.7|10422.2|10448.6|10433.6|10461.7|10442.7|10447.1|10421.9|14
1634094900000|2021-10-13 03:15:00|10448.1|10433.1|10443.6|10418.6|10448.1|10433.1|10437.3|10409.4|10
1634095200000|2021-10-13 03:20:00|10443.3|10428.3|10424.3|10409.3|10447.5|10428.3|10419.4|10397|16
1634095500000|2021-10-13 03:25:00|10425.2|10410.2|10407.3|10369.8|10426.8|10411.8|10403.5|10369.8|13
1634095800000|2021-10-13 03:30:00|10407|10369.5|10352.7|10337.7|10413.8|10376.3|10348.8|10333.8|22
1634096100000|2021-10-13 03:35:00|10352.4|10337.4|10367.5|10342.5|10371.5|10344.2|10352.4|10333.4|12
1634096400000|2021-10-13 03:40:00|10367.7|10342.7|10402.5|10365|10402.5|10365|10367.7|10342.7|4
1634096700000|2021-10-13 03:45:00|10402.7|10365.2|10400.3|10362.8|10411.4|10380|10400.3|10362.8|4
1634097000000|2021-10-13 03:50:00|10399.3|10361.8|10397.2|10359.7|10399.3|10361.8|10397.2|10359.7|16
1634097300000|2021-10-13 03:55:00|10397.1|10359.6|10398.4|10360.9|10398.4|10360.9|10397.1|10359.6|8
1634097600000|2021-10-13 04:00:00|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|1
1634097900000|2021-10-13 04:05:00|10389.1|10364.1|10383.6|10358.6|10398.4|10364.1|10383.6|10358.6|1
1634098200000|2021-10-13 04:10:00|10383.5|10358.5|10383.8|10358.8|10383.8|10358.8|10383.4|10358.4|1
1634098500000|2021-10-13 04:15:00|10381.1|10356.1|10403|10388|10403|10388|10381.1|10356.1|15
1634098800000|2021-10-13 04:20:00|10419|10394|10419.2|10394.2|10422.2|10402.7|10414.7|10394|10
1634099100000|2021-10-13 04:25:00|10419|10394|10419.4|10394.4|10419.4|10397.1|10410.5|10393.9|4
1634099400000|2021-10-13 04:30:00|10419|10394|10419|10394|10419|10394|10419|10394|0
1634099700000|2021-10-13 04:35:00|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|0
1634100000000|2021-10-13 04:40:00|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|0
1634100300000|2021-10-13 04:45:00|10419|10394|10419|10394|10419.2|10394.2|10419|10394|3
1634100600000|2021-10-13 04:50:00|10414.3|10399.3|10420.5|10395.5|10420.7|10400.2|10414.3|10395.5|5
1634100900000|2021-10-13 04:55:00|10420.3|10395.3|10419|10394|10420.3|10399.1|10409.6|10392.4|14
1634101200000|2021-10-13 05:00:00|10412.3|10397.3|10419|10394|10420.7|10402.7|10412.3|10394|10
1634101500000|2021-10-13 05:05:00|10419.7|10394.7|10414.8|10399.8|10420.7|10401|10414.8|10394.7|4
1634101800000|2021-10-13 05:10:00|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1634102100000|2021-10-13 05:15:00|10414.1|10399.1|10414.7|10399.7|10414.7|10399.7|10411.7|10396.7|3
1634102400000|2021-10-13 05:20:00|10414.4|10399.4|10414.1|10399.1|10414.4|10399.4|10414.1|10399.1|0
1634102700000|2021-10-13 05:25:00|10413.6|10398.6|10414.6|10399.6|10414.6|10399.6|10413.6|10398.6|3
1634103000000|2021-10-13 05:30:00|10421.5|10396.5|10447.9|10432.9|10463.4|10438.6|10418.5|10396.5|43
1634103300000|2021-10-13 05:35:00|10447.4|10432.4|10432.4|10417.4|10450.4|10432.4|10427.4|10404.7|2
1634103600000|2021-10-13 05:40:00|10439.5|10424.5|10439.9|10414.9|10455.9|10440.9|10439.5|10409.7|7
1634103900000|2021-10-13 05:45:00|10439.8|10414.8|10463.6|10438.6|10468.8|10453|10439.4|10410.7|42
1634104200000|2021-10-13 05:50:00|10464.6|10439.6|10460.4|10445.4|10471|10456|10459.7|10439|28
1634104500000|2021-10-13 05:55:00|10459.4|10444.4|10460.6|10445.6|10460.6|10445.6|10447.5|10426.6|26
1634104800000|2021-10-13 06:00:00|10460.9|10445.9|10503|10488|10503.3|10488.3|10457.6|10442.6|129
1634105100000|2021-10-13 06:05:00|10502.5|10487.5|10460.6|10445.6|10503|10488|10460.6|10444.3|29
1634105400000|2021-10-13 06:10:00|10461.9|10446.9|10435.5|10420.5|10463.1|10448.1|10435.5|10420.5|26
1634105700000|2021-10-13 06:15:00|10442.2|10417.2|10469.2|10454.2|10474.4|10454.2|10442.2|10417.2|20
1634106000000|2021-10-13 06:20:00|10471.4|10456.4|10470|10445|10476.9|10459|10458.8|10431|9
1634106300000|2021-10-13 06:25:00|10470.3|10445.3|10454|10439|10471.3|10455|10450|10435|8
1634106600000|2021-10-13 06:30:00|10453|10438|10434.2|10409.2|10470.2|10439.3|10425.2|10404.4|18
1634106900000|2021-10-13 06:35:00|10433.7|10408.7|10436.1|10411.1|10444.6|10429.6|10430.1|10408.7|2
1634107200000|2021-10-13 06:40:00|10436.4|10411.4|10446.1|10408.6|10448.6|10421.2|10434.6|10404.9|6
1634107500000|2021-10-13 06:45:00|10445.1|10407.6|10432.2|10417.2|10448.8|10417.7|10399.4|10377.9|14
1634107800000|2021-10-13 06:50:00|10427.9|10390.4|10408.7|10383.7|10428.8|10391.3|10400.7|10374.4|18
1634108100000|2021-10-13 06:55:00|10409.2|10384.2|10410.4|10372.9|10420.9|10397.1|10393.7|10372.9|10
1634108400000|2021-10-13 07:00:00|10411.7|10374.2|10421.9|10384.4|10426.1|10402|10411.7|10374.2|2
1634108700000|2021-10-13 07:05:00|10417.7|10380.2|10424.1|10386.6|10426.1|10406.2|10410.3|10380.2|6
1634109000000|2021-10-13 07:10:00|10424.4|10386.9|10423.1|10385.6|10424.6|10387.1|10423.1|10385.6|1
1634109300000|2021-10-13 07:15:00|10424.4|10386.9|10388.3|10373.3|10424.4|10386.9|10388.2|10373.2|38
1634109600000|2021-10-13 07:20:00|10388.7|10373.7|10362.8|10325.3|10388.8|10373.8|10356.3|10318.8|62
1634109900000|2021-10-13 07:25:00|10362.1|10324.6|10378.9|10353.9|10383.2|10353.9|10362.1|10324.6|10
1634110200000|2021-10-13 07:30:00|10379.1|10354.1|10401.8|10364.3|10403.3|10365.8|10379.1|10354.1|1
1634110500000|2021-10-13 07:35:00|10402.4|10364.9|10402.3|10364.8|10402.4|10364.9|10401.9|10364.4|0
1634110800000|2021-10-13 07:40:00|10402.2|10364.7|10400.7|10375.7|10403.4|10376|10395.4|10357.9|3
1634111100000|2021-10-13 07:45:00|10401|10376|10394|10356.5|10417.9|10402.9|10394|10356.5|29
1634111400000|2021-10-13 07:50:00|10395.3|10357.8|10374.1|10336.6|10395.9|10358.4|10361.8|10330.8|43
1634111700000|2021-10-13 07:55:00|10373.8|10336.3|10387.1|10349.6|10387.1|10349.6|10370.8|10336.3|23
1634112000000|2021-10-13 08:00:00|10387.8|10350.3|10387.2|10349.7|10388.3|10356.7|10380.8|10347.3|8
1634112300000|2021-10-13 08:05:00|10385.9|10348.4|10378.4|10353.4|10385.9|10368.1|10376.8|10348|10
1634112600000|2021-10-13 08:10:00|10378.6|10353.6|10371.5|10334|10382|10364.8|10363.2|10325.7|65
1634112900000|2021-10-13 08:15:00|10371.4|10333.9|10373.2|10358.2|10379|10362.1|10359.6|10333|9
1634113200000|2021-10-13 08:20:00|10373.9|10358.9|10392|10377|10392|10377|10373.9|10355.3|11
1634113500000|2021-10-13 08:25:00|10392.3|10377.3|10399.7|10384.7|10411.6|10384.9|10392.3|10374.1|7
1634113800000|2021-10-13 08:30:00|10400.2|10385.2|10414.2|10399.2|10414.2|10399.2|10400.2|10385.2|11
1634114100000|2021-10-13 08:35:00|10417.1|10402.1|10435|10410|10440.8|10425.8|10416|10401|32
1634114400000|2021-10-13 08:40:00|10430.2|10415.2|10429.5|10414.5|10435.3|10419.7|10427.3|10410|6
1634114700000|2021-10-13 08:45:00|10429.2|10414.2|10429.6|10414.6|10432.7|10417.7|10429|10414|9
1634115000000|2021-10-13 08:50:00|10430.5|10405.5|10422.8|10407.8|10434.4|10408.3|10422.8|10392.6|5
1634115300000|2021-10-13 08:55:00|10422.3|10407.3|10406.7|10391.7|10425.6|10407.3|10406.7|10387.7|6
1634115600000|2021-10-13 09:00:00|10406.5|10391.5|10402|10387|10408.5|10393.5|10400.7|10385.7|38
1634115900000|2021-10-13 09:05:00|10401.3|10386.3|10402.8|10387.8|10412.2|10397.2|10401|10386|47
1634116200000|2021-10-13 09:10:00|10403.7|10388.7|10393.3|10378.3|10410.2|10395.2|10393.3|10378.3|55
1634116500000|2021-10-13 09:15:00|10396.8|10381.8|10387.6|10372.6|10396.8|10381.8|10383.5|10368.5|96
1634116800000|2021-10-13 09:20:00|10387.4|10372.4|10388|10373|10388.5|10373.5|10383.6|10368.6|5
1634117100000|2021-10-13 09:25:00|10387|10372|10387.4|10372.4|10387.5|10372.5|10387|10372|2
1634117400000|2021-10-13 09:30:00|10386.9|10371.9|10386.5|10371.5|10389|10374|10386.5|10371.5|1
1634117700000|2021-10-13 09:35:00|10386.2|10371.2|10382.7|10367.7|10386.7|10371.7|10382.7|10367.7|21
1634118000000|2021-10-13 09:40:00|10383|10368|10371.4|10356.4|10383|10368|10371.2|10356.2|29
1634118300000|2021-10-13 09:45:00|10371.3|10356.3|10369.1|10354.1|10372.5|10357.5|10367.8|10352.8|88
1634118600000|2021-10-13 09:50:00|10369.7|10354.7|10358.7|10333.7|10369.7|10354.7|10341|10321.7|23
1634118900000|2021-10-13 09:55:00|10356.7|10331.7|10362.8|10337.8|10369.7|10348.8|10345.7|10321.9|12
1634119200000|2021-10-13 10:00:00|10362.9|10337.9|10355.8|10340.8|10362.9|10344.1|10348.8|10333.4|25
1634119500000|2021-10-13 10:05:00|10355.5|10340.5|10350|10335|10357.7|10342.7|10349|10334|17
1634119800000|2021-10-13 10:10:00|10350.4|10335.4|10361.9|10346.9|10368.9|10353.9|10348.5|10333.5|15
1634120100000|2021-10-13 10:15:00|10360.5|10345.5|10368.4|10343.4|10368.4|10348.1|10353.5|10338.5|12
1634120400000|2021-10-13 10:20:00|10363.2|10348.2|10363.7|10348.7|10363.7|10348.7|10360.2|10345.2|5
1634120700000|2021-10-13 10:25:00|10363.6|10348.6|10351.4|10336.4|10363.7|10348.7|10351.4|10336.4|10
1634121000000|2021-10-13 10:30:00|10351.2|10336.2|10344.3|10329.3|10351.2|10336.2|10341.1|10320.8|9
1634121300000|2021-10-13 10:35:00|10343.9|10328.9|10330.2|10315.2|10344.1|10329.1|10330.2|10315.2|11
1634121600000|2021-10-13 10:40:00|10330|10315|10315.3|10300.3|10330|10315|10314.5|10299.5|170
1634121900000|2021-10-13 10:45:00|10315.1|10300.1|10324.6|10309.6|10325.1|10310.1|10311|10296|61
1634122200000|2021-10-13 10:50:00|10326.9|10311.9|10339|10324|10343|10328|10326.9|10311.9|30
1634122500000|2021-10-13 10:55:00|10338.3|10323.3|10337.2|10322.2|10338.7|10323.7|10336.3|10321.3|13
1634122800000|2021-10-13 11:00:00|10336.8|10321.8|10329.4|10314.4|10336.8|10321.8|10319.9|10304.9|33
1634123100000|2021-10-13 11:05:00|10328.3|10313.3|10319.4|10304.4|10330.9|10315.9|10319.4|10304.4|26
1634123400000|2021-10-13 11:10:00|10320|10305|10323.9|10308.9|10326|10311|10318.1|10303.1|23
1634123700000|2021-10-13 11:15:00|10323.7|10308.7|10335.7|10320.7|10335.7|10320.7|10323.4|10308.4|37
1634124000000|2021-10-13 11:20:00|10336.4|10321.4|10339.1|10324.1|10339.8|10324.8|10334.7|10319.7|8
1634124300000|2021-10-13 11:25:00|10338.2|10323.2|10336.3|10321.3|10338.2|10323.2|10333.8|10318.8|6
1634124600000|2021-10-13 11:30:00|10336.6|10321.6|10333.9|10318.9|10336.9|10321.9|10331.4|10316.4|10
1634124900000|2021-10-13 11:35:00|10333.8|10318.8|10337.1|10322.1|10337.3|10322.3|10331.9|10316.9|43
1634125200000|2021-10-13 11:40:00|10335.5|10320.5|10339.7|10324.7|10340.1|10325.1|10328.5|10313.5|28
1634125500000|2021-10-13 11:45:00|10339.1|10324.1|10335|10320|10339.1|10324.1|10331.6|10316.6|82
1634125800000|2021-10-13 11:50:00|10333.6|10318.6|10350.6|10335.6|10351|10336|10332.7|10317.7|145
1634126100000|2021-10-13 11:55:00|10352.8|10337.8|10336.8|10321.8|10352.8|10337.8|10336.6|10321.6|34
1634126400000|2021-10-13 12:00:00|10336.5|10321.5|10296.8|10281.8|10336.5|10321.5|10275.1|10257.8|220
1634126700000|2021-10-13 12:05:00|10297.1|10282.1|10285.9|10270.9|10300.1|10285.1|10285.9|10270.9|40
1634127000000|2021-10-13 12:10:00|10286.1|10271.1|10290.3|10275.3|10291.1|10276.1|10267.6|10252.6|125
1634127300000|2021-10-13 12:15:00|10287.1|10272.1|10311.9|10296.9|10321.1|10306.1|10282.9|10267.9|96
1634127600000|2021-10-13 12:20:00|10310.9|10295.9|10357.3|10342.3|10357.6|10342.6|10310.9|10295.9|82
1634127900000|2021-10-13 12:25:00|10358.7|10343.7|10366.6|10351.6|10372|10357|10356.9|10341.9|126
1634128200000|2021-10-13 12:30:00|10366.1|10351.1|10365|10350|10369.4|10351.3|10343.1|10322.5|221
1634128500000|2021-10-13 12:35:00|10364.7|10349.7|10397.6|10382.6|10398.3|10383.3|10360.1|10345.1|185
1634128800000|2021-10-13 12:40:00|10397.4|10382.4|10399.6|10384.6|10413|10398|10384.1|10364.1|402
1634129100000|2021-10-13 12:45:00|10399.1|10384.1|10369.9|10354.9|10399.6|10384.6|10369.9|10350.6|59
1634129400000|2021-10-13 12:50:00|10369.4|10354.4|10370.5|10355.5|10377|10362|10360.7|10345.4|64
1634129700000|2021-10-13 12:55:00|10370|10355|10382.3|10367.3|10382.3|10367.3|10357.7|10342.7|113
1634130000000|2021-10-13 13:00:00|10384.8|10369.8|10422|10407|10440.2|10425.2|10381.8|10366.8|183
1634130300000|2021-10-13 13:05:00|10422.2|10407.2|10363.4|10348.4|10434.6|10419.6|10362.4|10346.6|285
1634130600000|2021-10-13 13:10:00|10363.6|10348.6|10373.5|10348.5|10382|10352.2|10317.4|10302.4|235
1634130900000|2021-10-13 13:15:00|10372.5|10347.5|10348.1|10333.1|10373|10354|10345.4|10330.4|143
1634131200000|2021-10-13 13:20:00|10347.8|10332.8|10391.3|10376.3|10391.3|10376.3|10347.8|10332.8|58
1634131500000|2021-10-13 13:25:00|10392.3|10377.3|10397.5|10382.5|10409.8|10394.8|10384.4|10369.4|58
1634131800000|2021-10-13 13:30:00|10396.9|10381.9|10396.2|10381.2|10402.4|10387.4|10361.7|10346.7|185
1634132100000|2021-10-13 13:35:00|10395.7|10380.7|10397.4|10382.4|10417.8|10402.8|10386.9|10371.9|186
1634132400000|2021-10-13 13:40:00|10399.9|10384.9|10409.8|10394.8|10424.6|10409.6|10375.1|10348.8|431
1634132700000|2021-10-13 13:45:00|10410.1|10395.1|10406.8|10391.8|10415.9|10400.9|10382.6|10367.6|205
1634133000000|2021-10-13 13:50:00|10407.7|10392.7|10406.2|10391.2|10414.2|10399.2|10402.8|10387.8|79
1634133300000|2021-10-13 13:55:00|10406.5|10391.5|10378.9|10363.9|10406.5|10391.5|10350.6|10335.6|182
1634133600000|2021-10-13 14:00:00|10379.3|10364.3|10398.8|10383.8|10401.3|10386.3|10357.8|10342.8|151
1634133900000|2021-10-13 14:05:00|10394.8|10379.8|10388.6|10373.6|10405.4|10390.4|10384.3|10369.3|125
1634134200000|2021-10-13 14:10:00|10388.4|10373.4|10360.9|10345.9|10388.4|10373.4|10359.2|10344.2|102
1634134500000|2021-10-13 14:15:00|10361|10346|10322.5|10307.5|10361.4|10346.4|10313.1|10298.1|270
1634134800000|2021-10-13 14:20:00|10323.5|10308.5|10317.9|10302.9|10327.9|10312.9|10317.9|10302.9|217
1634135100000|2021-10-13 14:25:00|10318|10303|10317.9|10302.9|10342.7|10322.2|10317.2|10302.2|146
1634135400000|2021-10-13 14:30:00|10316.6|10301.6|10318.2|10303.2|10342.4|10327.4|10307.1|10292.1|408
1634135700000|2021-10-13 14:35:00|10317.2|10302.2|10323.8|10308.8|10338.3|10323.3|10316.7|10301.7|235
1634136000000|2021-10-13 14:40:00|10328.2|10313.2|10318.9|10303.9|10329|10314|10306.4|10291.4|349
1634136300000|2021-10-13 14:45:00|10317.8|10302.8|10329.6|10314.6|10336|10321|10306.2|10291.2|252
1634136600000|2021-10-13 14:50:00|10329.5|10314.5|10329.5|10314.5|10340.7|10325.7|10318.3|10303.3|160
1634136900000|2021-10-13 14:55:00|10329.7|10314.7|10333.7|10318.7|10335.6|10320.6|10322.5|10307.5|156
1634137200000|2021-10-13 15:00:00|10333.6|10318.6|10339.7|10324.7|10343.5|10328.5|10325|10310|145
1634137500000|2021-10-13 15:05:00|10339.9|10324.9|10330.1|10315.1|10356.7|10341.7|10324.8|10309.8|151
1634137800000|2021-10-13 15:10:00|10329.8|10314.8|10331.8|10316.8|10336|10321|10323.5|10308.5|99
1634138100000|2021-10-13 15:15:00|10332.1|10317.1|10333.3|10318.3|10341.3|10326.3|10329.2|10314.2|243
1634138400000|2021-10-13 15:20:00|10333.6|10318.6|10329.3|10314.3|10337.7|10322.7|10323.4|10308.4|82
1634138700000|2021-10-13 15:25:00|10328.9|10313.9|10315.1|10300.1|10331.8|10316.8|10314.1|10299.1|103
1634139000000|2021-10-13 15:30:00|10312.7|10297.7|10271.7|10256.7|10312.7|10297.7|10260.5|10245.5|467
1634139300000|2021-10-13 15:35:00|10271.1|10256.1|10298.1|10283.1|10298.4|10283.4|10245.9|10230.9|175
1634139600000|2021-10-13 15:40:00|10297.1|10282.1|10306.6|10291.6|10306.6|10291.6|10286.2|10271.2|76
1634139900000|2021-10-13 15:45:00|10307.1|10292.1|10338.5|10323.5|10341.1|10326.1|10301.6|10286.6|120
1634140200000|2021-10-13 15:50:00|10339.1|10324.1|10341.5|10326.5|10351.2|10336.2|10332.4|10317.4|126
1634140500000|2021-10-13 15:55:00|10345.5|10330.5|10357.3|10342.3|10360.8|10345.8|10342.4|10327.4|106
1634140800000|2021-10-13 16:00:00|10357.5|10342.5|10368.4|10353.4|10374.5|10359.5|10357.3|10342.3|152
1634141100000|2021-10-13 16:05:00|10367.9|10352.9|10371.6|10356.6|10375.9|10360.9|10359.9|10344.9|87
1634141400000|2021-10-13 16:10:00|10371.9|10356.9|10348.7|10333.7|10376.9|10361.9|10348.7|10333.7|155
1634141700000|2021-10-13 16:15:00|10348.9|10333.9|10350.1|10335.1|10358.6|10343.6|10345.9|10330.9|69
1634142000000|2021-10-13 16:20:00|10350.4|10335.4|10337.4|10322.4|10352|10337|10334.1|10319.1|49
1634142300000|2021-10-13 16:25:00|10338.1|10323.1|10345.2|10330.2|10347.5|10332.5|10336|10321|39
1634142600000|2021-10-13 16:30:00|10344.5|10329.5|10347.9|10332.9|10347.9|10332.9|10334.4|10319.4|328
1634142900000|2021-10-13 16:35:00|10347.6|10332.6|10351.4|10336.4|10360.1|10345.1|10347.1|10332.1|78
1634143200000|2021-10-13 16:40:00|10350.9|10335.9|10354.3|10339.3|10357.3|10342.3|10348.6|10333.6|64
1634143500000|2021-10-13 16:45:00|10353.8|10338.8|10342.6|10327.6|10353.8|10338.8|10341.7|10326.7|125
1634143800000|2021-10-13 16:50:00|10340.9|10325.9|10332|10317|10346.3|10331.3|10325.3|10310.3|101
1634144100000|2021-10-13 16:55:00|10331.7|10316.7|10334|10319|10334|10319|10323|10308|52
1634144400000|2021-10-13 17:00:00|10333.6|10318.6|10323.5|10308.5|10333.6|10318.6|10309.5|10294.5|60
1634144700000|2021-10-13 17:05:00|10322|10307|10325.3|10310.3|10325.8|10310.8|10319.5|10304.5|38
1634145000000|2021-10-13 17:10:00|10324.8|10309.8|10329.3|10314.3|10331.1|10316.1|10320.1|10305.1|74
1634145300000|2021-10-13 17:15:00|10328.6|10313.6|10331.7|10316.7|10337.1|10322.1|10328.5|10313.5|104
1634145600000|2021-10-13 17:20:00|10334|10319|10334.5|10319.5|10337.8|10322.8|10332.5|10317.5|104
1634145900000|2021-10-13 17:25:00|10335|10320|10334.8|10319.8|10335|10320|10323.7|10308.7|87
1634146200000|2021-10-13 17:30:00|10334.7|10319.7|10318.2|10303.2|10335.7|10320.7|10318.2|10303.2|67
1634146500000|2021-10-13 17:35:00|10318.1|10303.1|10322|10307|10328.1|10313.1|10318.1|10303.1|103
1634146800000|2021-10-13 17:40:00|10321.7|10306.7|10314|10299|10321.7|10306.7|10311.8|10296.8|134
1634147100000|2021-10-13 17:45:00|10317|10302|10285.7|10270.7|10318.3|10303.3|10285.7|10270.7|163
1634147400000|2021-10-13 17:50:00|10285.2|10270.2|10300.3|10285.3|10303.3|10288.3|10285.2|10270.2|91
1634147700000|2021-10-13 17:55:00|10300.1|10285.1|10285|10270|10300.1|10285.1|10285|10270|89
1634148000000|2021-10-13 18:00:00|10288|10273|10297.2|10282.2|10304.7|10289.7|10283|10268|181
1634148300000|2021-10-13 18:05:00|10296.7|10281.7|10264.5|10249.5|10299.2|10284.2|10264.5|10249.5|277
1634148600000|2021-10-13 18:10:00|10263.8|10248.8|10279.8|10264.8|10283.2|10268.2|10230.3|10215.3|1183
1634148900000|2021-10-13 18:15:00|10280.8|10265.8|10268.8|10253.8|10285.1|10270.1|10264.7|10249.7|372
1634173200000|2021-10-14 01:00:00|10266.3|10251.3|10297.2|10282.2|10311.3|10296.2|10266.3|10251.3|111
1634173500000|2021-10-14 01:05:00|10296.4|10281.4|10301.4|10286.4|10317.1|10299|10290.3|10269.6|53
1634173800000|2021-10-14 01:10:00|10301.6|10286.6|10300.8|10285.8|10303.8|10288.8|10283.3|10268.3|35
1634174100000|2021-10-14 01:15:00|10299.4|10284.4|10316.5|10301.5|10316.5|10301.5|10296.8|10281.8|19
1634174400000|2021-10-14 01:20:00|10318.1|10303.1|10322.8|10307.8|10325.1|10310.1|10310.3|10292.2|17
1634174700000|2021-10-14 01:25:00|10323.1|10308.1|10335|10320|10338.3|10323.3|10323.1|10308.1|27
1634175000000|2021-10-14 01:30:00|10334.8|10319.8|10314|10299|10339.2|10324.2|10293|10272.9|26
1634175300000|2021-10-14 01:35:00|10322.2|10284.7|10329.3|10291.8|10331.4|10301.6|10312.6|10283.9|5
1634175600000|2021-10-14 01:40:00|10331.2|10293.7|10339|10314|10341.2|10319.2|10322.5|10293.7|24
1634175900000|2021-10-14 01:45:00|10328|10313|10329.3|10291.8|10338|10318.4|10314|10289.3|19
1634176200000|2021-10-14 01:50:00|10321.2|10296.2|10343|10318|10343.5|10321.4|10314.4|10291.8|7
1634176500000|2021-10-14 01:55:00|10336.9|10321.9|10343.1|10318.1|10343.1|10322.6|10333|10314.7|6
1634176800000|2021-10-14 02:00:00|10337.4|10322.4|10340.6|10315.6|10347.2|10322.4|10335.1|10309.5|5
1634177100000|2021-10-14 02:05:00|10341|10316|10339.5|10324.5|10342.5|10326.5|10331|10312.7|3
1634177400000|2021-10-14 02:10:00|10340.2|10325.2|10351.2|10336.2|10362.3|10337.2|10336.5|10316.5|15
1634177700000|2021-10-14 02:15:00|10350.7|10335.7|10351.9|10336.9|10351.9|10336.9|10347.9|10332.9|4
1634178000000|2021-10-14 02:20:00|10351.8|10336.8|10346.9|10331.9|10351.8|10336.8|10346.9|10331.9|8
1634178300000|2021-10-14 02:25:00|10347.1|10332.1|10366.8|10351.8|10366.8|10351.8|10347.1|10329.1|32
1634178600000|2021-10-14 02:30:00|10366.6|10351.6|10387.9|10362.9|10388.8|10369.8|10361.2|10340.3|27
1634178900000|2021-10-14 02:35:00|10388.5|10363.5|10411.8|10386.8|10432.4|10417.4|10384|10363.5|57
1634179200000|2021-10-14 02:40:00|10410.8|10385.8|10433.4|10395.9|10434.3|10414.8|10409.5|10377.6|6
1634179500000|2021-10-14 02:45:00|10431.7|10394.2|10434.4|10409.4|10439.2|10411|10420|10393.7|3
1634179800000|2021-10-14 02:50:00|10434.6|10409.6|10439.2|10414.2|10444.4|10415.9|10430|10406.9|19
1634180100000|2021-10-14 02:55:00|10439.4|10414.4|10442.2|10427.2|10442.2|10427.2|10431.1|10414.4|12
1634180400000|2021-10-14 03:00:00|10442.4|10427.4|10430.1|10415.1|10443.4|10428.4|10430.1|10413.8|14
1634180700000|2021-10-14 03:05:00|10442.6|10417.6|10475.9|10460.9|10479.7|10464.7|10436.6|10416.5|91
1634181000000|2021-10-14 03:10:00|10476.2|10461.2|10417|10402|10479.4|10464.4|10417|10400.9|58
1634181300000|2021-10-14 03:15:00|10416.8|10401.8|10461.1|10423.6|10461.9|10430.7|10416.5|10401.5|58
1634181600000|2021-10-14 03:20:00|10460.8|10423.3|10453.5|10428.5|10462|10435.2|10445.5|10421|1
1634181900000|2021-10-14 03:25:00|10454.1|10429.1|10461.2|10423.7|10464.2|10434.5|10448.2|10421.6|7
1634182200000|2021-10-14 03:30:00|10461.9|10424.4|10460.2|10422.7|10461.9|10442|10457|10422.7|12
1634182500000|2021-10-14 03:35:00|10460.5|10423|10461.5|10424|10462.7|10425.2|10460.5|10423|11
1634182800000|2021-10-14 03:40:00|10444.3|10429.3|10462.5|10425|10462.5|10429.7|10444.3|10425|4
1634183100000|2021-10-14 03:45:00|10462.2|10424.7|10461.7|10424.2|10462.2|10440.6|10453|10422.7|5
1634183400000|2021-10-14 03:50:00|10452.6|10427.6|10461.3|10423.8|10461.7|10427.6|10452.6|10421.3|1
1634183700000|2021-10-14 03:55:00|10461.5|10424|10451.9|10436.9|10461.5|10436.9|10451|10423|1
1634184000000|2021-10-14 04:00:00|10456.9|10441.9|10451.4|10436.4|10456.9|10441.9|10451.4|10436.4|5
1634184300000|2021-10-14 04:05:00|10453.9|10438.9|10460.2|10445.2|10460.2|10445.2|10453.9|10438.9|14
1634184600000|2021-10-14 04:10:00|10459.2|10444.2|10467.5|10442.5|10468.3|10447.2|10458.7|10442.5|1
1634184900000|2021-10-14 04:15:00|10467.8|10442.8|10453.4|10438.4|10469.2|10451.8|10453.4|10434.6|5
1634185200000|2021-10-14 04:20:00|10452.9|10437.9|10452.4|10437.4|10452.9|10437.9|10452.4|10437.4|0
1634185500000|2021-10-14 04:25:00|10452.1|10437.1|10464.1|10449.1|10464.1|10449.1|10446.6|10429.1|22
1634185800000|2021-10-14 04:30:00|10463.6|10448.6|10466.1|10451.1|10466.1|10451.1|10463.6|10448.6|1
1634186100000|2021-10-14 04:35:00|10466.4|10451.4|10476.3|10451.3|10477.1|10456.6|10466.1|10449.1|21
1634186400000|2021-10-14 04:40:00|10470.1|10455.1|10495.9|10480.9|10495.9|10480.9|10467.6|10452.6|41
1634186700000|2021-10-14 04:45:00|10496.2|10481.2|10495.8|10480.8|10502.4|10487.4|10494|10471.9|31
1634187000000|2021-10-14 04:50:00|10498.8|10483.8|10489.4|10474.4|10503.5|10483.8|10487.6|10466|2
1634187300000|2021-10-14 04:55:00|10487.9|10472.9|10491.5|10476.5|10491.5|10476.5|10487.9|10472.9|8
1634187600000|2021-10-14 05:00:00|10492.2|10477.2|10494.9|10479.9|10496.7|10479.9|10492.2|10471.7|8
1634187900000|2021-10-14 05:05:00|10495.4|10480.4|10493|10478|10499.7|10484.7|10487|10472|28
1634188200000|2021-10-14 05:10:00|10496.6|10481.6|10528|10513|10540.4|10516.1|10496.6|10481.6|122
1634188500000|2021-10-14 05:15:00|10528.4|10513.4|10538.3|10513.3|10545.1|10530.1|10528.4|10499.7|40
1634188800000|2021-10-14 05:20:00|10538.7|10513.7|10542.5|10527.5|10550.1|10531.9|10537.5|10513.7|25
1634189100000|2021-10-14 05:25:00|10541.5|10526.5|10548.7|10511.2|10555.3|10539|10541.5|10510.5|44
1634189400000|2021-10-14 05:30:00|10549.9|10512.4|10554.3|10516.8|10562.9|10547.9|10541.3|10511.9|73
1634189700000|2021-10-14 05:35:00|10548.9|10523.9|10534.2|10519.2|10554|10531.6|10532.9|10511.7|7
1634190000000|2021-10-14 05:40:00|10535.3|10520.3|10531.9|10516.9|10538.4|10523.4|10530.2|10515.2|8
1634190300000|2021-10-14 05:45:00|10529.2|10514.2|10533.8|10496.3|10536.7|10514.2|10518.2|10495.2|18
1634190600000|2021-10-14 05:50:00|10533.5|10496|10498.1|10483.1|10534|10505.8|10488.6|10462.3|24
1634190900000|2021-10-14 05:55:00|10497.5|10482.5|10530.2|10492.7|10530.2|10503.4|10497.5|10478.7|3
1634191200000|2021-10-14 06:00:00|10525.9|10500.9|10522.8|10507.8|10528.3|10510.4|10499.7|10484.7|20
1634191500000|2021-10-14 06:05:00|10522.9|10507.9|10540.4|10525.4|10540.4|10525.4|10515.3|10484.5|55
1634191800000|2021-10-14 06:10:00|10545.5|10530.5|10548.9|10523.9|10565.9|10541.8|10537.4|10503.6|44
1634192100000|2021-10-14 06:15:00|10551.2|10526.2|10516.8|10501.8|10551.2|10530.2|10514.8|10499.3|50
1634192400000|2021-10-14 06:20:00|10519.4|10504.4|10512.9|10497.9|10521.4|10506.4|10512.4|10497.4|12
1634192700000|2021-10-14 06:25:00|10512.4|10497.4|10491.7|10476.7|10512.4|10497.4|10491.2|10476.2|35
1634193000000|2021-10-14 06:30:00|10491.2|10476.2|10484.8|10469.8|10495.7|10480.7|10484.8|10469.8|25
1634193300000|2021-10-14 06:35:00|10485.2|10470.2|10494.7|10479.7|10496.2|10481.2|10485.2|10470.2|14
1634193600000|2021-10-14 06:40:00|10494.5|10479.5|10501|10486|10503.7|10486|10492.9|10477.9|13
1634193900000|2021-10-14 06:45:00|10500.9|10485.9|10506|10468.5|10506|10490.8|10497.5|10468.5|10
1634194200000|2021-10-14 06:50:00|10496|10481|10486.9|10471.9|10508.3|10483.3|10485.4|10469.1|29
1634194500000|2021-10-14 06:55:00|10486.6|10471.6|10494.8|10479.8|10497.6|10482.3|10484.7|10469.7|38
1634194800000|2021-10-14 07:00:00|10495.1|10480.1|10494.8|10479.8|10496.1|10481.1|10492.2|10477.2|4
1634195100000|2021-10-14 07:05:00|10494.5|10479.5|10498|10483|10505.1|10490|10494.5|10479.5|18
1634195400000|2021-10-14 07:10:00|10497.8|10482.8|10500.3|10485.3|10501.3|10486.3|10497.3|10482.3|6
1634195700000|2021-10-14 07:15:00|10500.1|10485.1|10487.9|10472.9|10500.1|10485.1|10487.8|10472.8|7
1634196000000|2021-10-14 07:20:00|10484.9|10469.9|10448.4|10433.4|10496.6|10481.6|10445.4|10429.9|98
1634196300000|2021-10-14 07:25:00|10438.9|10423.9|10439.1|10424.1|10443.8|10428.8|10436.4|10421.4|28
1634196600000|2021-10-14 07:30:00|10437.1|10422.1|10434.7|10419.7|10438.8|10423.8|10434.5|10419.5|10
1634196900000|2021-10-14 07:35:00|10435.2|10420.2|10450.7|10435.7|10454.2|10439.2|10428.7|10413.7|48
1634197200000|2021-10-14 07:40:00|10456.6|10441.6|10446.3|10431.3|10456.6|10441.6|10444.2|10429.2|17
1634197500000|2021-10-14 07:45:00|10446.1|10431.1|10441.6|10426.6|10446.4|10431.4|10436.6|10421.6|2
1634197800000|2021-10-14 07:50:00|10441.3|10426.3|10449.1|10424.1|10449.3|10428.2|10441.3|10423.4|1
1634198100000|2021-10-14 07:55:00|10442.6|10427.6|10445.7|10430.7|10447.8|10431.6|10439.3|10420.7|6
1634198400000|2021-10-14 08:00:00|10445.9|10430.9|10443.6|10428.6|10453.1|10438.1|10443.6|10424.1|8
1634198700000|2021-10-14 08:05:00|10443.3|10428.3|10463.6|10448.6|10463.8|10448.8|10443.3|10423.8|19
1634199000000|2021-10-14 08:10:00|10463.2|10448.2|10437.9|10422.9|10464.6|10449.6|10437.4|10422.4|22
1634199300000|2021-10-14 08:15:00|10437.6|10422.6|10425.9|10410.9|10460.6|10429.4|10419.9|10404.9|70
1634199600000|2021-10-14 08:20:00|10423.9|10408.9|10417.6|10402.6|10435.1|10408.9|10405.1|10385.8|82
1634199900000|2021-10-14 08:25:00|10417.9|10402.9|10402.2|10387.2|10421.2|10406.2|10400.5|10385.5|44
1634200200000|2021-10-14 08:30:00|10398.7|10383.7|10416.6|10379.1|10416.6|10383.7|10379.5|10364.5|51
1634200500000|2021-10-14 08:35:00|10415.1|10377.6|10385.8|10370.8|10415.1|10385.3|10383.3|10368.3|25
1634200800000|2021-10-14 08:40:00|10387.3|10372.3|10386.8|10371.8|10396.8|10381.8|10384.8|10369.8|32
1634201100000|2021-10-14 08:45:00|10386.3|10371.3|10391.3|10376.3|10393.8|10378.8|10386.3|10371.3|8
1634201400000|2021-10-14 08:50:00|10392.8|10377.8|10398.3|10383.3|10399.8|10384.8|10391.8|10376.8|2
1634201700000|2021-10-14 08:55:00|10397.2|10382.2|10391.1|10376.1|10398.3|10383.3|10388.8|10373.8|12
1634202000000|2021-10-14 09:00:00|10390.4|10375.4|10408.6|10393.6|10408.6|10393.6|10384.4|10369.4|22
1634202300000|2021-10-14 09:05:00|10409.1|10394.1|10425.6|10410.6|10427.4|10412.4|10400.6|10385.6|15
1634202600000|2021-10-14 09:10:00|10426.3|10411.3|10430.6|10415.6|10440.6|10425.6|10426.3|10411.3|60
1634202900000|2021-10-14 09:15:00|10431.6|10416.6|10429.1|10414.1|10439.1|10424.1|10428.6|10413.6|35
1634203200000|2021-10-14 09:20:00|10425.1|10410.1|10422.1|10407.1|10425.1|10410.1|10421.6|10406.6|16
1634203500000|2021-10-14 09:25:00|10424.4|10409.4|10425.9|10410.9|10427.3|10412.3|10419.8|10404.8|12
1634203800000|2021-10-14 09:30:00|10426.2|10411.2|10423.3|10408.3|10426.6|10411.6|10421.8|10406.8|11
1634204100000|2021-10-14 09:35:00|10422.9|10407.9|10423.9|10408.9|10423.9|10408.9|10420.3|10405.3|2
1634204400000|2021-10-14 09:40:00|10423.5|10408.5|10422.9|10407.9|10423.5|10408.5|10422.2|10407.2|2
1634204700000|2021-10-14 09:45:00|10423.4|10408.4|10423.7|10408.7|10424.2|10409.2|10422.9|10407.9|4
1634205000000|2021-10-14 09:50:00|10424.3|10386.8|10402.7|10387.7|10424.3|10392.2|10402.1|10383.8|15
1634205600000|2021-10-14 10:00:00|10404.4|10389.4|10412.9|10397.9|10417.2|10402.2|10404.4|10389.4|15
1634205900000|2021-10-14 10:05:00|10413.4|10398.4|10415.9|10400.9|10415.9|10400.9|10413.4|10398.4|2
1634206200000|2021-10-14 10:10:00|10428.1|10413.1|10425.4|10400.4|10433.9|10418.9|10425.4|10395.1|41
1634206500000|2021-10-14 10:15:00|10424.9|10399.9|10418.6|10403.6|10424.9|10407.5|10417.6|10397.1|2
1634206800000|2021-10-14 10:20:00|10418.7|10403.7|10414.1|10399.1|10422.1|10404.6|10414.1|10396.4|6
1634207100000|2021-10-14 10:25:00|10416.1|10401.1|10418.6|10403.6|10420.6|10405.6|10416.1|10401.1|22
1634207400000|2021-10-14 10:30:00|10418.3|10403.3|10417.3|10402.3|10419.4|10404.4|10417|10402|2
1634207700000|2021-10-14 10:35:00|10416.8|10401.8|10416.3|10401.3|10416.8|10401.8|10415.5|10400.5|0
1634208000000|2021-10-14 10:40:00|10415.8|10400.8|10424|10409|10424|10409|10415|10400|17
1634208300000|2021-10-14 10:45:00|10426|10411|10441.5|10426.5|10442.8|10426.8|10426|10411|15
1634208600000|2021-10-14 10:50:00|10441.3|10426.3|10445|10430|10445.5|10430.5|10441.3|10426.3|21
1634208900000|2021-10-14 10:55:00|10445.3|10430.3|10457.6|10442.6|10457.6|10442.6|10444.5|10429.5|10
1634209200000|2021-10-14 11:00:00|10458.3|10443.3|10475.3|10460.3|10477.2|10462.2|10458|10443|14
1634209500000|2021-10-14 11:05:00|10474.8|10459.8|10490.3|10475.3|10491|10476|10474.3|10459.3|57
1634209800000|2021-10-14 11:10:00|10490.5|10475.5|10476.5|10451.5|10490.8|10475.8|10472|10451.5|21
1634210100000|2021-10-14 11:15:00|10476.8|10451.8|10466.8|10451.8|10476.8|10456.7|10464|10449|12
1634210400000|2021-10-14 11:20:00|10463.6|10448.6|10467.5|10452.5|10467.5|10452.5|10463.6|10448.6|3
1634210700000|2021-10-14 11:25:00|10467.3|10452.3|10466.7|10451.7|10467.3|10452.3|10465.8|10450.8|4
1634211000000|2021-10-14 11:30:00|10464.8|10449.8|10444.2|10429.2|10464.8|10449.8|10444.2|10429.2|12
1634211300000|2021-10-14 11:35:00|10443.3|10428.3|10449.9|10434.9|10449.9|10434.9|10438.4|10423.4|30
1634211600000|2021-10-14 11:40:00|10449.7|10434.7|10425.3|10410.3|10450.8|10434.7|10418.3|10402.2|16
1634211900000|2021-10-14 11:45:00|10425.2|10410.2|10428.8|10413.8|10434.1|10419.1|10424.7|10409.7|13
1634212200000|2021-10-14 11:50:00|10428.5|10413.5|10424.6|10409.6|10428.5|10413.5|10424.6|10409.6|2
1634212500000|2021-10-14 11:55:00|10424.4|10409.4|10421.9|10406.9|10424.4|10409.4|10421.9|10406.9|10
1634212800000|2021-10-14 12:00:00|10421.6|10406.6|10398.8|10383.8|10421.6|10406.6|10398.8|10383.8|58
1634213100000|2021-10-14 12:05:00|10398.6|10383.6|10387.8|10372.8|10398.6|10383.6|10375.3|10360.3|78
1634213400000|2021-10-14 12:10:00|10393.8|10378.8|10406|10391|10406|10391|10393.8|10378.8|30
1634213700000|2021-10-14 12:15:00|10405.6|10390.6|10396.9|10381.9|10406.4|10391.4|10395.9|10380.9|17
1634214000000|2021-10-14 12:20:00|10398.2|10383.2|10401.2|10386.2|10407.8|10392.8|10396.4|10381.4|26
1634214300000|2021-10-14 12:25:00|10401.4|10386.4|10397.8|10382.8|10401.4|10386.4|10394.6|10379.6|11
1634214600000|2021-10-14 12:30:00|10397.3|10382.3|10399.3|10384.3|10411.6|10396.6|10396.6|10381.6|32
1634214900000|2021-10-14 12:35:00|10399|10384|10397.4|10382.4|10401.1|10386.1|10393.1|10378.1|19
1634215200000|2021-10-14 12:40:00|10401.6|10386.6|10404.7|10389.7|10416.9|10401.9|10401.6|10386.6|26
1634215500000|2021-10-14 12:45:00|10404.4|10389.4|10399.3|10384.3|10404.8|10389.8|10397.9|10382.9|31
1634215800000|2021-10-14 12:50:00|10400.1|10385.1|10431.1|10416.1|10438.9|10423.9|10400.1|10385.1|95
1634216100000|2021-10-14 12:55:00|10430.9|10415.9|10415.4|10400.4|10430.9|10415.9|10408.1|10393.1|86
1634216400000|2021-10-14 13:00:00|10416.7|10401.7|10471.4|10456.4|10489.4|10474.4|10416.7|10396.7|185
1634216700000|2021-10-14 13:05:00|10471.8|10456.8|10478.5|10463.5|10493.1|10478.1|10459.1|10444.1|227
1634217000000|2021-10-14 13:10:00|10480.8|10465.8|10447.9|10432.9|10517|10502|10447.5|10432.5|218
1634217300000|2021-10-14 13:15:00|10451.2|10436.2|10491.7|10476.7|10512.8|10497.8|10451.2|10436.2|106
1634217600000|2021-10-14 13:20:00|10491.5|10476.5|10500.5|10485.5|10509|10494|10478|10463|60
1634217900000|2021-10-14 13:25:00|10499.7|10484.7|10485|10470|10510.9|10495.9|10431.7|10416.7|266
1634218200000|2021-10-14 13:30:00|10475.6|10460.6|10431.5|10416.5|10476.2|10460.6|10431.5|10416.5|517
1634218500000|2021-10-14 13:35:00|10431.8|10416.8|10427.5|10412.5|10464.5|10439.5|10426.6|10411.6|280
1634218800000|2021-10-14 13:40:00|10426.6|10411.6|10443.6|10428.6|10461|10436.7|10425.3|10410.3|191
1634219100000|2021-10-14 13:45:00|10442.6|10427.6|10432.9|10417.9|10456.6|10441.6|10420.7|10405.7|185
1634219400000|2021-10-14 13:50:00|10433.2|10418.2|10449|10434|10449|10434|10431.2|10416.2|201
1634219700000|2021-10-14 13:55:00|10450.5|10435.5|10454.2|10439.2|10457.7|10442.7|10430|10415|183
1634220000000|2021-10-14 14:00:00|10457.8|10442.8|10496|10481|10503.4|10488.4|10457.8|10442.8|305
1634220300000|2021-10-14 14:05:00|10496.4|10481.4|10485|10470|10510|10495|10483|10468|177
1634220600000|2021-10-14 14:10:00|10484.5|10469.5|10463.7|10448.7|10490.5|10475.5|10463.7|10448.7|148
1634220900000|2021-10-14 14:15:00|10463.5|10448.5|10500|10485|10500.5|10485.5|10463.2|10446.4|332
1634221200000|2021-10-14 14:20:00|10512.6|10497.6|10505|10490|10513|10498|10489.3|10474.3|184
1634221500000|2021-10-14 14:25:00|10504.8|10489.8|10510.5|10495.5|10518|10503|10504.7|10489.7|145
1634221800000|2021-10-14 14:30:00|10510.2|10495.2|10480.7|10465.7|10518.2|10503.2|10473.7|10458.7|235
1634222100000|2021-10-14 14:35:00|10480.5|10465.5|10458.9|10443.9|10489.3|10474.3|10452|10437|273
1634222400000|2021-10-14 14:40:00|10458.6|10443.6|10440.7|10425.7|10463.6|10448.6|10439.4|10424.4|292
1634222700000|2021-10-14 14:45:00|10439.2|10424.2|10447.9|10432.9|10452.4|10437.4|10434.1|10419.1|187
1634223000000|2021-10-14 14:50:00|10448.1|10433.1|10431.1|10416.1|10450.6|10435.6|10430.1|10415.1|160
1634223300000|2021-10-14 14:55:00|10430.7|10415.7|10446.9|10431.9|10454.3|10439.3|10423.4|10408.4|148
1634223600000|2021-10-14 15:00:00|10446.2|10431.2|10449.5|10434.5|10460.6|10445.6|10438.4|10423.4|90
1634223900000|2021-10-14 15:05:00|10449.1|10434.1|10460.1|10445.1|10460.1|10445.1|10433.1|10418.1|62
1634224200000|2021-10-14 15:10:00|10461.1|10446.1|10454.6|10439.6|10466.1|10451.1|10451.8|10436.8|62
1634224500000|2021-10-14 15:15:00|10453.6|10438.6|10466.3|10451.3|10467.1|10452.1|10451.3|10436.3|54
1634224800000|2021-10-14 15:20:00|10466.6|10451.6|10484.8|10469.8|10484.8|10469.8|10466.6|10451.6|111
1634225100000|2021-10-14 15:25:00|10484.3|10469.3|10469.9|10454.9|10484.3|10469.3|10458.6|10443.6|116
1634225400000|2021-10-14 15:30:00|10479.6|10464.6|10463.6|10448.6|10479.6|10464.6|10462.9|10447.9|55
1634225700000|2021-10-14 15:35:00|10464.9|10449.9|10461.9|10446.9|10470.6|10455.6|10460.9|10445.9|40
1634226000000|2021-10-14 15:40:00|10461.7|10446.7|10461.7|10446.7|10467.1|10452.1|10459.4|10444.4|89
1634226300000|2021-10-14 15:45:00|10463.5|10448.5|10490.1|10475.1|10492.4|10475.2|10463.5|10448.5|91
1634226600000|2021-10-14 15:50:00|10489.4|10474.4|10512.1|10497.1|10516.3|10501.3|10486.1|10471.1|129
1634226900000|2021-10-14 15:55:00|10510.4|10495.4|10532|10517|10533.1|10518.1|10506.6|10491.6|127
1634227200000|2021-10-14 16:00:00|10532.1|10517.1|10545.8|10530.8|10546.7|10531.7|10527.2|10512.2|99
1634227500000|2021-10-14 16:05:00|10553.1|10528.1|10596|10581|10619.5|10604.5|10551.3|10528.1|276
1634227800000|2021-10-14 16:10:00|10596.2|10581.2|10604.8|10589.8|10609.2|10594.2|10587.2|10572.2|126
1634228100000|2021-10-14 16:15:00|10605.4|10590.4|10647.1|10632.1|10655.2|10640.2|10604.8|10589.8|512
1634228400000|2021-10-14 16:20:00|10647.3|10632.3|10648.5|10633.5|10654.5|10639.5|10636.2|10621.2|169
1634228700000|2021-10-14 16:25:00|10644.9|10629.9|10635.6|10620.6|10653.7|10638.7|10634.2|10619.2|574
1634229000000|2021-10-14 16:30:00|10635.7|10620.7|10640.9|10625.9|10650.2|10635.2|10629.9|10614.9|111
1634229300000|2021-10-14 16:35:00|10641|10626|10618.2|10603.2|10647.8|10632.8|10617.8|10602.8|121
1634229600000|2021-10-14 16:40:00|10616.2|10601.2|10606.6|10591.6|10640.8|10625.8|10605.4|10590.4|150
1634229900000|2021-10-14 16:45:00|10606.8|10591.8|10593.3|10578.3|10613.4|10598.4|10593.3|10578.3|252
1634230200000|2021-10-14 16:50:00|10595|10580|10583.7|10568.7|10595|10580|10575.1|10560.1|250
1634230500000|2021-10-14 16:55:00|10583.5|10568.5|10617.5|10602.5|10632.2|10617.2|10582|10567|128
1634230800000|2021-10-14 17:00:00|10617.2|10602.2|10636.6|10621.6|10640.2|10623|10609.1|10594.1|67
1634231100000|2021-10-14 17:05:00|10636.5|10621.5|10609.9|10594.9|10637.2|10622.2|10609.9|10594.9|64
1634231400000|2021-10-14 17:10:00|10611.3|10596.3|10610.9|10595.9|10620.8|10605.8|10607.8|10592.8|84
1634231700000|2021-10-14 17:15:00|10610.7|10595.7|10611.5|10596.5|10614|10596.5|10598.5|10583.5|115
1634232000000|2021-10-14 17:20:00|10611.2|10596.2|10633.8|10608.8|10634.5|10619.4|10610.4|10595.4|115
1634232300000|2021-10-14 17:25:00|10633.3|10608.3|10634.8|10619.8|10634.8|10619.8|10626.8|10607.3|69
1634232600000|2021-10-14 17:30:00|10635.1|10620.1|10624.8|10609.8|10635.1|10620.1|10624.8|10609.8|55
1634232900000|2021-10-14 17:35:00|10624.4|10609.4|10623.6|10608.6|10625.1|10610.1|10618.5|10603.5|75
1634233200000|2021-10-14 17:40:00|10623.4|10608.4|10609.5|10594.5|10623.6|10608.6|10609.5|10594.5|63
1634233500000|2021-10-14 17:45:00|10609.3|10594.3|10610.9|10595.9|10610.9|10595.9|10605.6|10590.6|67
1634233800000|2021-10-14 17:50:00|10610.7|10595.7|10607.2|10592.2|10610.7|10595.7|10604.8|10589.8|84
1634234100000|2021-10-14 17:55:00|10606.9|10591.9|10621.1|10606.1|10621.9|10606.9|10593.5|10578.5|118
1634234400000|2021-10-14 18:00:00|10622.4|10607.4|10595.8|10580.8|10626.3|10611.3|10595.8|10580.8|91
1634234700000|2021-10-14 18:05:00|10595.5|10580.5|10598|10583|10611.8|10596.8|10594.8|10579.8|129
1634235000000|2021-10-14 18:10:00|10598.4|10583.4|10568.6|10553.6|10620|10596.8|10546.6|10531.6|822
1634235300000|2021-10-14 18:15:00|10569|10554|10585.8|10570.8|10602.4|10587.4|10568.6|10553.6|227
1634259600000|2021-10-15 01:00:00|10627.5|10590|10731.1|10706.1|10738.6|10706.1|10596.9|10563.4|215
1634259900000|2021-10-15 01:05:00|10727.5|10702.5|10683.4|10645.9|10731.6|10716.6|10652|10627|93
1634260200000|2021-10-15 01:10:00|10683.6|10646.1|10726.9|10689.4|10731.4|10699.7|10674.2|10641.9|44
1634260500000|2021-10-15 01:15:00|10721.7|10696.7|10662.4|10647.4|10728.6|10708.2|10662.1|10647.1|76
1634260800000|2021-10-15 01:20:00|10660.8|10645.8|10644.9|10629.9|10673.6|10645.8|10642.6|10627.6|26
1634261100000|2021-10-15 01:25:00|10646.3|10631.3|10625.1|10600.1|10648|10633|10609.1|10594.1|41
1634261400000|2021-10-15 01:30:00|10600.8|10585.8|10623.5|10608.5|10663|10633.5|10597|10582|51
1634261700000|2021-10-15 01:35:00|10621|10606|10618.5|10603.5|10621|10606|10611.1|10591.3|31
1634262000000|2021-10-15 01:40:00|10619.2|10604.2|10631.1|10606.1|10639.8|10608.2|10607.6|10592.6|18
1634262300000|2021-10-15 01:45:00|10625.1|10610.1|10637|10622|10658.8|10627.9|10614|10599|20
1634262600000|2021-10-15 01:50:00|10637.7|10622.7|10635.5|10610.5|10641.2|10622.9|10630|10600.8|29
1634262900000|2021-10-15 01:55:00|10631.9|10616.9|10615|10600|10635|10620|10614.7|10599.7|33
1634263200000|2021-10-15 02:00:00|10615.4|10600.4|10658.8|10643.8|10676.2|10657.6|10613|10598|22
1634263500000|2021-10-15 02:05:00|10664.3|10639.3|10647.3|10632.3|10680.4|10652.8|10644.5|10625.7|29
1634263800000|2021-10-15 02:10:00|10648.3|10633.3|10664.8|10639.8|10664.8|10648.8|10648.3|10633.3|31
1634264100000|2021-10-15 02:15:00|10666.3|10649.8|10674.6|10649.6|10677.6|10662.6|10666|10645.3|11
1634264400000|2021-10-15 02:20:00|10675.6|10660.6|10690.1|10675.1|10714.1|10687.8|10675.6|10660.6|22
1634264700000|2021-10-15 02:25:00|10692.6|10677.6|10694.1|10679.1|10710|10689.8|10692.6|10672.5|7
1634265000000|2021-10-15 02:30:00|10693.1|10678.1|10679.9|10664.9|10694.1|10679.1|10664.6|10646.4|38
1634265300000|2021-10-15 02:35:00|10681.1|10666.1|10684.1|10669.1|10690.2|10670.8|10681.1|10650.2|3
1634265600000|2021-10-15 02:40:00|10684.7|10669.7|10686.5|10649|10689.7|10671.6|10668.6|10649|4
1634265900000|2021-10-15 02:45:00|10687.2|10649.7|10684.5|10647|10688.5|10651|10663.1|10643|0
1634266200000|2021-10-15 02:50:00|10685.5|10648|10703.9|10666.4|10706|10668.5|10685.5|10648|3
1634266500000|2021-10-15 02:55:00|10703.7|10666.2|10718.7|10681.2|10719.2|10685.5|10698.5|10664.2|91
1634266800000|2021-10-15 03:00:00|10709.7|10694.7|10715.2|10677.7|10733.5|10718.5|10709.7|10677.7|24
1634267100000|2021-10-15 03:05:00|10699|10684|10699|10684|10722.3|10698.6|10698.5|10672.2|11
1634267400000|2021-10-15 03:10:00|10700.6|10685.6|10712.8|10687.8|10720.1|10696.5|10697|10674.1|6
1634267700000|2021-10-15 03:15:00|10712.4|10687.4|10710.8|10695.8|10713.3|10695.8|10706.5|10685.3|6
1634268000000|2021-10-15 03:20:00|10713.9|10688.9|10739|10701.5|10746.6|10728.5|10706.5|10680|49
1634268300000|2021-10-15 03:25:00|10739.1|10701.6|10764.5|10749.5|10771.1|10754.9|10730.9|10700.3|67
1634268600000|2021-10-15 03:30:00|10764.8|10749.8|10782.1|10767.1|10795.9|10780.9|10763.7|10748.7|74
1634268900000|2021-10-15 03:35:00|10782.3|10767.3|10810|10795|10831.7|10810.1|10782.3|10767.3|85
1634269200000|2021-10-15 03:40:00|10807.5|10792.5|10812.5|10797.5|10824.1|10806.1|10805.6|10788.6|23
1634269500000|2021-10-15 03:45:00|10819.6|10794.6|10805.7|10790.7|10822.1|10807.1|10805.7|10790.7|14
1634269800000|2021-10-15 03:50:00|10805|10790|10816.1|10801.1|10820.1|10801.1|10802.4|10787.4|16
1634270100000|2021-10-15 03:55:00|10823.8|10798.8|10816.9|10801.9|10826.4|10809.3|10813.5|10793.8|11
1634270400000|2021-10-15 04:00:00|10816.4|10801.4|10838.6|10823.6|10838.6|10823.6|10815.6|10799.9|43
1634270700000|2021-10-15 04:05:00|10836.5|10821.5|10830.4|10815.4|10846|10824.5|10829.9|10798.3|11
1634271000000|2021-10-15 04:10:00|10830.1|10815.1|10831.7|10816.7|10831.7|10816.7|10816.9|10801.9|10
1634271300000|2021-10-15 04:15:00|10831.2|10816.2|10838.7|10813.7|10841.6|10823.9|10830.9|10811.1|16
1634271600000|2021-10-15 04:20:00|10837|10812|10818.7|10803.7|10837.9|10818.8|10818.7|10803.4|26
1634271900000|2021-10-15 04:25:00|10818.4|10803.4|10815.9|10800.9|10820.3|10805.3|10808.7|10793.7|13
1634272200000|2021-10-15 04:30:00|10817.5|10802.5|10830.9|10815.9|10830.9|10815.9|10815.2|10800.2|13
1634272500000|2021-10-15 04:35:00|10831|10816|10839|10824|10843.7|10828.7|10830|10815|20
1634272800000|2021-10-15 04:40:00|10839.5|10824.5|10858.2|10843.2|10858.2|10843.2|10839.5|10824.5|65
1634273100000|2021-10-15 04:45:00|10858.3|10843.3|10844.6|10829.6|10858.3|10843.3|10844.5|10829.5|13
1634273400000|2021-10-15 04:50:00|10850|10825|10894.2|10879.2|10894.4|10879.4|10847.5|10825|68
1634273700000|2021-10-15 04:55:00|10900.3|10875.3|10895.8|10880.8|10904.5|10889.5|10895.8|10875.3|25
1634274000000|2021-10-15 05:00:00|10894.8|10879.8|10878.8|10863.8|10894.8|10879.8|10867.9|10852.4|12
1634274300000|2021-10-15 05:05:00|10879.9|10864.9|10876.2|10861.2|10888.7|10873.7|10876.2|10861.2|13
1634274600000|2021-10-15 05:10:00|10874.9|10859.9|10899.1|10884.1|10900.8|10885.8|10874|10858.7|26
1634274900000|2021-10-15 05:15:00|10899.3|10884.3|10892.3|10877.3|10899.3|10884.3|10889.1|10874.1|13
1634275200000|2021-10-15 05:20:00|10892.6|10877.6|10903.5|10888.5|10905.6|10890.6|10892.6|10877.6|21
1634275500000|2021-10-15 05:25:00|10904|10889|10895.8|10880.8|10910.1|10895.1|10891|10876|34
1634275800000|2021-10-15 05:30:00|10894.5|10879.5|10928.7|10913.7|10943.9|10928.9|10892.5|10877.5|328
1634276100000|2021-10-15 05:35:00|10929.3|10914.3|10958.8|10943.8|10961|10946|10926.1|10907.8|105
1634277600000|2021-10-15 06:00:00|10966.7|10951.7|10968.5|10953.5|10971.5|10955.7|10956.8|10941.8|809
1634277900000|2021-10-15 06:05:00|10969.2|10954.2|10969.5|10954.5|10969.5|10954.5|10969.2|10954.2|15
1634303100000|2021-10-15 13:05:00|10949|10911.5|10828.1|10813.1|10953.4|10936.5|10828.1|10813.1|3263
1634303400000|2021-10-15 13:10:00|10827.6|10812.6|10831.3|10816.3|10883.6|10868.6|10807.9|10792.9|860
1634303700000|2021-10-15 13:15:00|10829|10814|10926.6|10901.6|10926.6|10901.6|10814.5|10799.5|583
1634304000000|2021-10-15 13:20:00|10925.9|10900.9|10894.1|10879.1|10932.3|10910.9|10861.9|10846.9|254
1634304300000|2021-10-15 13:25:00|10890.6|10875.6|10849.2|10834.2|10893.8|10878.8|10847.7|10832.7|209
1634304600000|2021-10-15 13:30:00|10844.9|10829.9|10855.8|10840.8|10871.1|10856.1|10813.9|10798.4|411
1634304900000|2021-10-15 13:35:00|10858.2|10843.2|10880.1|10865.1|10919.5|10904.5|10858.2|10843.2|218
1634305200000|2021-10-15 13:40:00|10880.8|10865.8|10896|10881|10908.7|10893.7|10865.9|10850.9|175
1634305500000|2021-10-15 13:45:00|10897|10882|10876.1|10861.1|10904.1|10889.1|10861|10846|251
1634305800000|2021-10-15 13:50:00|10874.5|10859.5|10850|10835|10878.3|10863.3|10841.4|10826.4|286
1634306100000|2021-10-15 13:55:00|10850.1|10835.1|10872|10857|10881.6|10866.6|10845.8|10830.8|170
1634306400000|2021-10-15 14:00:00|10871.8|10856.8|10783.3|10768.3|10879.8|10856.8|10767.3|10752.3|389
1634306700000|2021-10-15 14:05:00|10782.7|10767.7|10718.1|10703.1|10808.5|10793.5|10711.6|10696.6|448
1634307000000|2021-10-15 14:10:00|10718.4|10703.4|10696.6|10681.6|10720.1|10705.1|10681.7|10666.7|519
1634307300000|2021-10-15 14:15:00|10696.9|10681.9|10663.9|10648.9|10697.4|10682.4|10650.5|10635.5|520
1634307600000|2021-10-15 14:20:00|10663.4|10648.4|10602.4|10587.4|10663.4|10648.4|10597.7|10582.7|562
1634307900000|2021-10-15 14:25:00|10602.1|10587.1|10552.8|10537.8|10602.1|10587.1|10528.8|10513.8|721
1634308200000|2021-10-15 14:30:00|10552.2|10537.2|10559.2|10544.2|10595.2|10580.2|10538.7|10523.7|370
1634308500000|2021-10-15 14:35:00|10555.1|10540.1|10581.8|10566.8|10585|10570|10548.1|10533.1|181
1634308800000|2021-10-15 14:40:00|10581.6|10566.6|10566.3|10551.3|10601.3|10586.3|10561|10546|277
1634309100000|2021-10-15 14:45:00|10566.5|10551.5|10580|10565|10608.6|10593.6|10558|10543|346
1634309400000|2021-10-15 14:50:00|10581.3|10566.3|10564.3|10549.3|10586.6|10571.6|10560.3|10545.3|197
1634309700000|2021-10-15 14:55:00|10563.6|10548.6|10555.4|10540.4|10564.9|10549.9|10517.8|10502.8|553
1634310000000|2021-10-15 15:00:00|10554.4|10539.4|10556.7|10541.7|10559.1|10544.1|10522.9|10507.9|269
1634310300000|2021-10-15 15:05:00|10556.4|10541.4|10560.7|10545.7|10561.6|10546.6|10543.6|10528.6|113
1634310600000|2021-10-15 15:10:00|10560.4|10545.4|10592.4|10577.4|10592.4|10577.4|10551|10536|185
1634310900000|2021-10-15 15:15:00|10591.7|10576.7|10594.1|10579.1|10597.9|10582.9|10583.7|10568.7|66
1634311200000|2021-10-15 15:20:00|10594.4|10579.4|10583.6|10568.6|10594.4|10579.4|10580.4|10565.4|69
1634311500000|2021-10-15 15:25:00|10583.2|10568.2|10563.9|10548.9|10583.2|10568.2|10555.2|10540.2|86
1634311800000|2021-10-15 15:30:00|10564.2|10549.2|10555.5|10540.5|10564.2|10549.2|10555.2|10540.2|62
1634312100000|2021-10-15 15:35:00|10555.2|10540.2|10566.7|10551.7|10568.9|10553.9|10554.2|10539.2|60
1634312400000|2021-10-15 15:40:00|10567|10552|10557.3|10542.3|10568|10553|10555|10540|67
1634312700000|2021-10-15 15:45:00|10556.7|10541.7|10550.6|10535.6|10561.5|10546.5|10543.7|10528.7|49
1634313000000|2021-10-15 15:50:00|10550.8|10535.8|10544.9|10529.9|10555|10540|10541.2|10526.2|50
1634313300000|2021-10-15 15:55:00|10544.7|10529.7|10544.3|10529.3|10550.5|10535.5|10542.9|10527.9|49
1634313600000|2021-10-15 16:00:00|10543.7|10528.7|10532.1|10517.1|10544.7|10529.7|10530.1|10515.1|101
1634313900000|2021-10-15 16:05:00|10533.5|10518.5|10540.5|10525.5|10540.5|10525.5|10529.3|10514.3|74
1634314200000|2021-10-15 16:10:00|10542.1|10527.1|10556.8|10541.8|10556.8|10541.8|10533.6|10518.6|85
1634314500000|2021-10-15 16:15:00|10552.3|10537.3|10546|10531|10561.8|10546.8|10545.5|10530.5|54
1634314800000|2021-10-15 16:20:00|10546.8|10531.8|10542.8|10527.8|10548.5|10533.5|10540.6|10525.6|104
1634315100000|2021-10-15 16:25:00|10542.3|10527.3|10538|10523|10542.6|10527.6|10531.3|10516.3|57
1634315400000|2021-10-15 16:30:00|10538.3|10523.3|10533.1|10518.1|10538.3|10523.3|10532.1|10517.1|41
1634315700000|2021-10-15 16:35:00|10533.5|10518.5|10535.8|10520.8|10537.1|10522.1|10531.5|10516.5|51
1634316000000|2021-10-15 16:40:00|10538.9|10523.9|10545.9|10530.9|10548.6|10533.6|10531.9|10516.9|38
1634316300000|2021-10-15 16:45:00|10546.1|10531.1|10542.9|10527.9|10546.9|10531.9|10542.1|10527.1|20
1634316600000|2021-10-15 16:50:00|10542.6|10527.6|10560.4|10545.4|10563.8|10548.8|10536.9|10521.9|53
1634316900000|2021-10-15 16:55:00|10558.9|10543.9|10550.9|10535.9|10558.9|10543.9|10549.6|10534.6|17
1634317200000|2021-10-15 17:00:00|10551.3|10536.3|10549.9|10534.9|10555.3|10540.3|10546.8|10531.8|71
1634317500000|2021-10-15 17:05:00|10550.1|10535.1|10553.1|10538.1|10556.9|10541.9|10550.1|10535.1|14
1634317800000|2021-10-15 17:10:00|10553.3|10538.3|10557.6|10542.6|10566.4|10551.4|10552.6|10537.6|30
1634318100000|2021-10-15 17:15:00|10557.4|10542.4|10584.4|10569.4|10592.6|10577.6|10553.4|10538.4|122
1634318400000|2021-10-15 17:20:00|10583.6|10568.6|10584.9|10569.9|10597.8|10582.8|10582.4|10567.4|51
1634318700000|2021-10-15 17:25:00|10586.3|10571.3|10571.1|10556.1|10586.3|10571.3|10570.4|10555.4|24
1634319000000|2021-10-15 17:30:00|10571.7|10556.7|10574.3|10559.3|10575.4|10560.4|10564.9|10549.9|37
1634319300000|2021-10-15 17:35:00|10575.3|10560.3|10557.9|10542.9|10575.3|10560.3|10556.7|10541.7|26
1634319600000|2021-10-15 17:40:00|10558.2|10543.2|10572.4|10557.4|10573.4|10558.4|10554.1|10539.1|110
1634319900000|2021-10-15 17:45:00|10567.9|10552.9|10550.9|10535.9|10570.6|10555.6|10550.4|10535.4|24
1634320200000|2021-10-15 17:50:00|10551.2|10536.2|10558.7|10543.7|10568.5|10553.5|10549.4|10534.4|46
1634320500000|2021-10-15 17:55:00|10560.1|10545.1|10560.8|10545.8|10572.3|10557.3|10557.7|10542.7|63
1634320800000|2021-10-15 18:00:00|10559.8|10544.8|10631.7|10616.7|10651.2|10636.2|10558.9|10543.9|568
1634321100000|2021-10-15 18:05:00|10632.3|10617.3|10576.4|10561.4|10641|10626|10570.3|10555.3|367
1634321400000|2021-10-15 18:10:00|10575.4|10560.4|10581|10566|10612|10597|10564.9|10549.9|638
1634321700000|2021-10-15 18:15:00|10580.7|10565.7|10551.8|10536.8|10590.6|10575.6|10551.8|10536.8|299
1634322000000|2021-10-15 18:20:00|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1634518800000|2021-10-18 01:00:00|10580.8|10565.8|10770|10732.5|10790.4|10767.9|10580.8|10563.2|267
1634519100000|2021-10-18 01:05:00|10769.8|10732.3|10738.4|10723.4|10776.2|10747.4|10725.9|10705.4|69
1634519400000|2021-10-18 01:10:00|10747.9|10732.9|10725.5|10710.5|10747.9|10732.9|10725.5|10710.5|34
1634519700000|2021-10-18 01:15:00|10727.5|10712.5|10752.6|10737.6|10772.4|10744.8|10725.5|10708.6|33
1634520000000|2021-10-18 01:20:00|10753|10738|10756.7|10741.7|10763|10743.4|10751|10731.3|37
1634520300000|2021-10-18 01:25:00|10758.4|10743.4|10742.7|10727.7|10760.7|10745.7|10737.9|10707.5|22
1634520600000|2021-10-18 01:30:00|10742.2|10727.2|10746.3|10708.8|10751.8|10735.9|10729|10704|39
1634520900000|2021-10-18 01:35:00|10746.1|10708.6|10745.2|10730.2|10757.5|10742.5|10739.7|10708.6|32
1634521200000|2021-10-18 01:40:00|10744.9|10729.9|10728|10713|10747.5|10732.4|10727.1|10707.8|11
1634521500000|2021-10-18 01:45:00|10725.5|10710.5|10710.1|10672.6|10736|10716.5|10710.1|10672.6|20
1634521800000|2021-10-18 01:50:00|10710.5|10673|10698.4|10683.4|10711.6|10687.4|10698.4|10672.1|12
1634522100000|2021-10-18 01:55:00|10697.9|10682.9|10692.9|10677.9|10699.4|10682.9|10692.9|10673.4|14
1634522400000|2021-10-18 02:00:00|10692.7|10677.7|10696.9|10681.9|10704.3|10682.2|10691.7|10666.8|4
1634522700000|2021-10-18 02:05:00|10697.9|10682.9|10699.7|10684.7|10703.7|10688.7|10697.9|10682.9|16
1634523000000|2021-10-18 02:10:00|10701.2|10686.2|10717.1|10679.6|10717.6|10699|10701.2|10678.8|7
1634523300000|2021-10-18 02:15:00|10719.1|10681.6|10718.7|10693.7|10724.3|10693.7|10718.4|10681.3|11
1634523600000|2021-10-18 02:20:00|10718.8|10693.8|10719.3|10694.3|10721.8|10706.8|10716.5|10693.8|3
1634523900000|2021-10-18 02:25:00|10716.3|10701.3|10724.3|10709.3|10724.3|10709.3|10716.3|10698.3|5
1634524200000|2021-10-18 02:30:00|10724.5|10709.5|10757.8|10732.8|10757.8|10733.8|10724.3|10709.3|89
1634524500000|2021-10-18 02:35:00|10757.3|10732.3|10757.9|10720.4|10811.7|10774.2|10755.2|10720.4|110
1634524800000|2021-10-18 02:40:00|10757.4|10719.9|10732.1|10717.1|10757.4|10739.1|10720.6|10705.6|41
1634525100000|2021-10-18 02:45:00|10732.3|10717.3|10741.1|10716.1|10746.5|10717.6|10732.3|10709|4
1634525400000|2021-10-18 02:50:00|10741.3|10716.3|10744.4|10719.4|10744.4|10719.4|10741.1|10716.1|13
1634525700000|2021-10-18 02:55:00|10744.8|10719.8|10746.7|10709.2|10751.7|10721.3|10736.1|10705.2|10
1634526000000|2021-10-18 03:00:00|10738.6|10713.6|10747.4|10732.4|10752.2|10734.9|10726.4|10705.7|10
1634526300000|2021-10-18 03:05:00|10747.9|10732.9|10754.8|10739.8|10757.2|10742.2|10747.9|10732.9|38
1634526600000|2021-10-18 03:10:00|10755.3|10740.3|10761.2|10746.2|10761.2|10746.2|10755.3|10740.3|12
1634526900000|2021-10-18 03:15:00|10761.5|10746.5|10753.2|10738.2|10768.2|10753.2|10753.2|10738.2|110
1634527200000|2021-10-18 03:20:00|10753.1|10738.1|10754.7|10739.7|10754.8|10739.8|10751|10736|30
1634527500000|2021-10-18 03:25:00|10755.1|10740.1|10757.8|10742.8|10758.3|10743.3|10755.1|10740.1|11
1634527800000|2021-10-18 03:30:00|||||||||2
1634528100000|2021-10-18 03:35:00|10758.3|10743.3|10758.8|10743.8|10758.8|10743.8|10758.3|10743.3|3
1634528400000|2021-10-18 03:40:00|10758.4|10743.4|10759.9|10744.9|10762.6|10747.6|10757.9|10742.9|15
1634529000000|2021-10-18 03:50:00|10760.4|10745.4|10765.1|10750.1|10765.1|10750.1|10760.1|10745.1|3
1634529300000|2021-10-18 03:55:00|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|0
1634529600000|2021-10-18 04:00:00|10765|10750|10763.1|10748.1|10765|10750|10763|10748|3
1634529900000|2021-10-18 04:05:00|10761.4|10746.4|10762.4|10747.4|10762.4|10747.4|10761.4|10746.4|2
1634530200000|2021-10-18 04:10:00|10762.8|10747.8|10765.3|10750.3|10767.8|10752.8|10762.8|10747.8|2
1634530500000|2021-10-18 04:15:00|10762.6|10747.6|10763.3|10748.3|10764.3|10749.3|10760.3|10745.3|14
1634530800000|2021-10-18 04:20:00|10763.6|10748.6|10763.8|10748.8|10763.8|10748.8|10763.6|10748.6|1
1634531400000|2021-10-18 04:30:00|10763.7|10748.7|10763.4|10748.4|10763.7|10748.7|10763.4|10748.4|0
1634532000000|2021-10-18 04:40:00|10764.9|10749.9|10763.4|10748.4|10764.9|10749.9|10763.4|10748.4|2
1634532300000|2021-10-18 04:45:00|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|1
1634532600000|2021-10-18 04:50:00|10763.1|10748.1|10759.9|10744.9|10763.4|10748.4|10759.6|10744.6|8
1634532900000|2021-10-18 04:55:00|||||||||6
1634533200000|2021-10-18 05:00:00|10759.4|10744.4|10758.4|10743.4|10759.4|10744.4|10758.4|10743.4|10
1634533500000|2021-10-18 05:05:00|10758.9|10743.9|10757.9|10742.9|10758.9|10743.9|10757.9|10742.9|20
1634533800000|2021-10-18 05:10:00|10758.4|10743.4|10759.4|10744.4|10759.9|10744.9|10758.4|10743.4|8
1634534100000|2021-10-18 05:15:00|10758.7|10743.7|10757.7|10742.7|10760.2|10745.2|10757.7|10742.7|6
1634534400000|2021-10-18 05:20:00|||||||||2
1634534700000|2021-10-18 05:25:00|10758.3|10743.3|10759.8|10744.8|10761|10746|10758|10743|2
1634535000000|2021-10-18 05:30:00|10759.3|10744.3|10761.3|10746.3|10763|10748|10756.8|10741.8|39
1634535300000|2021-10-18 05:35:00|10759.2|10744.2|10757.6|10742.6|10759.2|10744.2|10756.1|10741.1|23
1634535600000|2021-10-18 05:40:00|10757.4|10742.4|10752.8|10737.8|10760.6|10745.6|10751.4|10736.4|39
1634535900000|2021-10-18 05:45:00|10753.1|10738.1|10756.8|10741.8|10757.4|10742.4|10753.1|10738.1|13
1634536200000|2021-10-18 05:50:00|10756.9|10741.9|10756.4|10741.4|10757.8|10742.8|10756.4|10741.4|0
1634536500000|2021-10-18 05:55:00|10756.8|10741.8|10728.1|10713.1|10756.8|10741.8|10725.1|10708.3|10
1634536800000|2021-10-18 06:00:00|10734.9|10719.9|10736.8|10711.8|10750.7|10719.9|10728|10707.2|11
1634537100000|2021-10-18 06:05:00|10743.9|10706.4|10698.5|10673.5|10746.7|10717.8|10688.6|10667|27
1634537400000|2021-10-18 06:10:00|10696.1|10671.1|10691.6|10676.6|10710.2|10680|10687.6|10665.7|15
1634537700000|2021-10-18 06:15:00|10699.6|10674.6|10703.8|10678.8|10711.4|10693.9|10686|10671|13
1634538000000|2021-10-18 06:20:00|10703.1|10678.1|10737.7|10700.2|10743.8|10710.6|10696.3|10676.9|7
1634538300000|2021-10-18 06:25:00|10737.3|10699.8|10725.9|10700.9|10737.8|10712.3|10721.7|10692.5|5
1634538600000|2021-10-18 06:30:00|10729.3|10704.3|10731|10693.5|10735.2|10711.4|10725.9|10692.3|1
1634538900000|2021-10-18 06:35:00|10730.7|10693.2|10731.5|10694|10741.7|10716.9|10709.8|10687.4|8
1634539200000|2021-10-18 06:40:00|10731.7|10694.2|10730.2|10692.7|10731.7|10702.8|10711.8|10692.7|7
1634539500000|2021-10-18 06:45:00|10723.6|10698.6|10710.7|10695.7|10737|10715.4|10710.7|10692.6|23
1634539800000|2021-10-18 06:50:00|10714.2|10699.2|10729.6|10692.1|10730.5|10699.2|10713.7|10692|1
1634540100000|2021-10-18 06:55:00|10730|10692.5|10722.4|10697.4|10732.1|10699.2|10721.4|10691.1|6
1634540400000|2021-10-18 07:00:00|10722.2|10697.2|10724.9|10699.9|10731.8|10701.4|10715.9|10693.1|3
1634540700000|2021-10-18 07:05:00|10725|10700|10711.9|10696.9|10726.4|10703.9|10711.9|10696.9|1
1634541000000|2021-10-18 07:10:00|10711.7|10696.7|10688.4|10673.4|10711.7|10696.7|10685.5|10670.5|40
1634541300000|2021-10-18 07:15:00|10687.9|10672.9|10714.6|10677.1|10717.8|10700.9|10687.9|10672.9|14
1634541600000|2021-10-18 07:20:00|10715.4|10677.9|10721.4|10683.9|10729.4|10705.9|10707.5|10677.9|6
1634541900000|2021-10-18 07:25:00|10720.9|10683.4|10704|10679|10720.9|10685.2|10704|10672.4|5
1634542200000|2021-10-18 07:30:00|10703.9|10678.9|10705.5|10680.5|10709.9|10680.5|10699.5|10672.3|4
1634542500000|2021-10-18 07:35:00|10700.7|10685.7|10722.6|10685.1|10727.5|10705.2|10700.7|10682.2|3
1634542800000|2021-10-18 07:40:00|10718.3|10693.3|10728.7|10703.7|10732.1|10713|10715.3|10692.1|2
1634543100000|2021-10-18 07:45:00|10729.9|10692.4|10736.2|10711.2|10743.6|10728.6|10718.7|10692.4|16
1634543400000|2021-10-18 07:50:00|10735.9|10710.9|10739.3|10701.8|10739.6|10711.4|10735.9|10701.8|1
1634543700000|2021-10-18 07:55:00|10736.3|10698.8|10732.8|10695.3|10736.8|10699.3|10731.8|10694.3|2
1634544000000|2021-10-18 08:00:00|10736.3|10698.8|10731.4|10693.9|10736.3|10698.8|10731.4|10693.9|2
1634544300000|2021-10-18 08:05:00|10730.4|10692.9|10731|10693.5|10731|10693.5|10729.4|10691.9|1
1634544600000|2021-10-18 08:10:00|10730.9|10693.4|10728.4|10690.9|10730.9|10701.9|10706.2|10687.7|2
1634544900000|2021-10-18 08:15:00|10729.3|10691.8|10735.9|10698.4|10736.3|10698.8|10728.4|10690.9|6
1634545200000|2021-10-18 08:20:00|10735.4|10697.9|10715|10690|10735.4|10702.7|10714.5|10683.8|3
1634545500000|2021-10-18 08:25:00|10714.8|10689.8|10703|10688|10714.8|10693.7|10701|10676.1|3
1634545800000|2021-10-18 08:30:00|10702.5|10687.5|10734.5|10709.5|10734.5|10717.5|10700.5|10682.4|46
1634546100000|2021-10-18 08:35:00|10735|10710|10730.1|10715.1|10735|10715.5|10729.8|10709.6|4
1634546400000|2021-10-18 08:40:00|10735|10710|10738.6|10701.1|10739.1|10715.1|10729.1|10701.1|2
1634546700000|2021-10-18 08:45:00|10738.7|10701.2|10736.3|10721.3|10738.7|10721.3|10729.3|10701.1|1
1634547000000|2021-10-18 08:50:00|10736.5|10721.5|10736.1|10721.1|10736.8|10721.8|10736.1|10721.1|0
1634547300000|2021-10-18 08:55:00|10736.5|10721.5|10736.3|10721.3|10736.5|10721.5|10736.3|10721.3|2
1634547600000|2021-10-18 09:00:00|10728.5|10713.5|10730.6|10705.6|10731.3|10713.5|10720.1|10702.1|9
1634547900000|2021-10-18 09:05:00|10721.6|10706.6|10730.6|10705.6|10730.9|10711.1|10721.6|10705.6|1
1634548200000|2021-10-18 09:10:00|10725.4|10710.4|10725.1|10710.1|10730.3|10715.3|10725.1|10710.1|6
1634548500000|2021-10-18 09:15:00|10725.3|10710.3|10725.6|10710.6|10726.3|10711.3|10724.8|10709.8|1
1634548800000|2021-10-18 09:20:00|10726.9|10711.9|10719.2|10704.2|10727.6|10712.6|10719.2|10704.2|7
1634549100000|2021-10-18 09:25:00|10723.3|10708.3|10733.1|10718.1|10733.1|10718.1|10723.3|10708.3|10
1634549400000|2021-10-18 09:30:00|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|2
1634549700000|2021-10-18 09:35:00|10733.1|10718.1|10731.3|10716.3|10733.1|10718.1|10731.3|10716.3|2
1634550000000|2021-10-18 09:40:00|10731.9|10716.9|10722.6|10707.6|10731.9|10716.9|10721.6|10706.6|31
1634550300000|2021-10-18 09:45:00|10717.8|10702.8|10731.7|10694.2|10731.9|10702.8|10713.9|10694.2|25
1634550600000|2021-10-18 09:50:00|10726.4|10701.4|10727.7|10702.7|10727.7|10707.9|10722.9|10701.4|0
1634550900000|2021-10-18 09:55:00|10723.1|10708.1|10727.7|10702.7|10728.8|10709.2|10723.1|10702.7|0
1634551200000|2021-10-18 10:00:00|10720.1|10705.1|10727.2|10702.2|10727.2|10705.1|10719.4|10702.1|1
1634551500000|2021-10-18 10:05:00|||||||||1
1634551800000|2021-10-18 10:10:00|10726.9|10701.9|10723.9|10708.9|10726.9|10708.9|10723.9|10701.9|0
1634552100000|2021-10-18 10:15:00|10718.6|10703.6|10715|10700|10718.6|10703.6|10714.2|10699.2|13
1634552700000|2021-10-18 10:25:00|10713.5|10698.5|10713.7|10698.7|10713.7|10698.7|10713.5|10698.5|44
1634553000000|2021-10-18 10:30:00|10714|10699|10707.5|10692.5|10716|10699.2|10707.5|10691|2
1634553300000|2021-10-18 10:35:00|10707|10692|10727.1|10689.6|10727.1|10692|10707|10682.1|10
1634553600000|2021-10-18 10:40:00|10727.3|10689.8|10725.2|10700.2|10729.4|10700.2|10723.5|10689.8|2
1634553900000|2021-10-18 10:45:00|10725.5|10700.5|10725.7|10700.7|10725.7|10700.7|10725.5|10700.5|1
1634554200000|2021-10-18 10:50:00|10725.5|10700.5|10702.5|10665|10725.7|10700.7|10700.8|10663.3|29
1634554500000|2021-10-18 10:55:00|10702.2|10664.7|10703|10665.5|10703|10665.5|10701.8|10664.3|0
1634554800000|2021-10-18 11:00:00|10702.8|10665.3|10686.7|10661.7|10702.8|10665.3|10669.7|10645.3|27
1634555100000|2021-10-18 11:05:00|10687.2|10662.2|10675.4|10650.4|10691.3|10662.2|10675.2|10649.3|9
1634555400000|2021-10-18 11:10:00|10675.2|10650.2|10675.4|10650.4|10675.4|10650.4|10675.2|10650.2|6
1634555700000|2021-10-18 11:15:00|10675.1|10650.1|10662.7|10647.7|10675.1|10653.9|10662.4|10646.2|16
1634556000000|2021-10-18 11:20:00|10662.4|10647.4|10667.3|10652.3|10668.4|10653.4|10662|10647|6
1634556300000|2021-10-18 11:25:00|10667.7|10652.7|10673|10648|10674.5|10657.2|10667.7|10646.3|9
1634556600000|2021-10-18 11:30:00|10669.2|10654.2|10677.5|10652.5|10677.5|10656|10668.5|10651.3|1
1634556900000|2021-10-18 11:35:00|10677|10652|10676.7|10651.7|10677|10652|10676.7|10651.7|3
1634557200000|2021-10-18 11:40:00|10673.7|10658.7|10705.8|10680.8|10710.4|10680.8|10671.2|10656.2|3
1634557500000|2021-10-18 11:45:00|10705.5|10680.5|10705.9|10668.4|10710.1|10686.1|10687.5|10667.9|29
1634557800000|2021-10-18 11:50:00|10705.5|10668|10705|10667.5|10705.5|10674|10699|10667.5|0
1634558100000|2021-10-18 11:55:00|10698.6|10673.6|10694|10669|10703.8|10685.1|10689|10665.4|6
1634558400000|2021-10-18 12:00:00|10688|10673|10642.7|10627.7|10690.6|10675.6|10640.1|10625.1|147
1634558700000|2021-10-18 12:05:00|10642.5|10627.5|10645.1|10630.1|10646.3|10631.3|10633.8|10618.8|76
1634559000000|2021-10-18 12:10:00|10644.8|10629.8|10640.4|10625.4|10645.9|10630.9|10633.4|10618.4|23
1634559300000|2021-10-18 12:15:00|10640.6|10625.6|10640|10625|10643.6|10628.6|10631.3|10616.3|35
1634559600000|2021-10-18 12:20:00|10643.3|10628.3|10669.4|10654.4|10680.7|10664.9|10643.3|10628.3|33
1634559900000|2021-10-18 12:25:00|10668.9|10653.9|10661.3|10646.3|10669.4|10654.4|10658.3|10643.3|28
1634560200000|2021-10-18 12:30:00|10660.6|10645.6|10672.9|10657.9|10673.6|10658.4|10645.1|10630.1|59
1634560500000|2021-10-18 12:35:00|10672.3|10657.3|10665.1|10650.1|10672.3|10657.3|10653.6|10638.6|24
1634560800000|2021-10-18 12:40:00|10665.4|10650.4|10666.1|10651.1|10680.3|10665.3|10659.6|10644.6|26
1634561100000|2021-10-18 12:45:00|10666.3|10651.3|10626.8|10611.8|10666.6|10651.6|10625.1|10610.1|85
1634561400000|2021-10-18 12:50:00|10626.5|10611.5|10647.6|10632.6|10647.6|10632.6|10625.9|10610.9|37
1634561700000|2021-10-18 12:55:00|10646.2|10631.2|10639.6|10624.6|10646.6|10631.6|10629.2|10614.2|18
1634562000000|2021-10-18 13:00:00|10639.3|10624.3|10629.4|10614.4|10655.1|10640.1|10618.1|10603.1|73
1634562300000|2021-10-18 13:05:00|10630.4|10615.4|10660.6|10645.6|10660.6|10645.6|10609.6|10594.6|154
1634562600000|2021-10-18 13:10:00|10658.9|10643.9|10674.6|10659.6|10674.6|10659.6|10643.6|10628.6|51
1634562900000|2021-10-18 13:15:00|10674.9|10659.9|10663.1|10648.1|10674.9|10659.9|10656.1|10639.9|55
1634563200000|2021-10-18 13:20:00|10662.6|10647.6|10669.4|10654.4|10673.4|10658.4|10645.4|10630.4|43
1634563500000|2021-10-18 13:25:00|10668.9|10653.9|10695.6|10680.6|10697|10682|10661.4|10646.4|67
1634563800000|2021-10-18 13:30:00|10696|10681|10645.3|10630.3|10705|10690|10645.3|10630.3|220
1634564100000|2021-10-18 13:35:00|10645.2|10630.2|10622.7|10607.7|10645.3|10630.3|10622.2|10607.2|148
1634564400000|2021-10-18 13:40:00|10620.7|10605.7|10608.5|10593.5|10633.4|10618.4|10586.2|10571.2|309
1634564700000|2021-10-18 13:45:00|10614.4|10599.4|10594.6|10579.6|10614.4|10599.4|10586.5|10571.5|106
1634565000000|2021-10-18 13:50:00|10594.3|10579.3|10578.2|10563.2|10601.8|10586.8|10562.5|10547.5|188
1634565300000|2021-10-18 13:55:00|10577.7|10562.7|10565.7|10550.7|10581.7|10566.7|10550.8|10535.8|169
1634565600000|2021-10-18 14:00:00|10566.1|10551.1|10555.1|10540.1|10581|10566|10530.8|10515.8|299
1634565900000|2021-10-18 14:05:00|10554.8|10539.8|10547|10532|10555.1|10540.1|10530.8|10515.8|98
1634566200000|2021-10-18 14:10:00|10547.3|10532.3|10556.5|10541.5|10560.3|10545.3|10529.5|10514.5|161
1634566500000|2021-10-18 14:15:00|10556.8|10541.8|10565.5|10550.5|10580.8|10565.8|10553.8|10538.8|176
1634566800000|2021-10-18 14:20:00|10565|10550|10549.3|10534.3|10565|10550|10546.3|10531.3|108
1634567100000|2021-10-18 14:25:00|10545.8|10530.8|10493.4|10478.4|10545.8|10530.8|10484.5|10469.5|397
1634567400000|2021-10-18 14:30:00|10482.2|10467.2|10476.6|10461.6|10502|10487|10470.9|10455.9|278
1634567700000|2021-10-18 14:35:00|10476.3|10461.3|10453.8|10438.8|10476.3|10461.3|10444.9|10429.9|394
1634568000000|2021-10-18 14:40:00|10452.3|10437.3|10446.6|10431.6|10459.4|10444.4|10442.1|10427.1|236
1634568300000|2021-10-18 14:45:00|10448.1|10433.1|10447.4|10432.4|10464.4|10449.4|10442.9|10427.9|283
1634568600000|2021-10-18 14:50:00|10447.1|10432.1|10458.1|10443.1|10496|10460.1|10425.8|10410.8|319
1634568900000|2021-10-18 14:55:00|10457.8|10442.8|10442.6|10427.6|10460.5|10445.5|10442.6|10427.6|145
1634569200000|2021-10-18 15:00:00|10440.9|10425.9|10441.5|10426.5|10454.5|10439.5|10424.6|10409.6|250
1634569500000|2021-10-18 15:05:00|10440.7|10425.7|10453|10438|10456.1|10441.1|10430.7|10415.7|148
1634569800000|2021-10-18 15:10:00|10452.6|10437.6|10430|10415|10465.1|10450.1|10425.5|10410.5|178
1634570100000|2021-10-18 15:15:00|10431|10416|10451.6|10436.6|10453.1|10438.1|10429|10414|48
1634570400000|2021-10-18 15:20:00|10452.1|10437.1|10470.4|10455.4|10472.1|10457.1|10445.3|10430.3|101
1634570700000|2021-10-18 15:25:00|10470.2|10455.2|10465.6|10450.6|10474.9|10459.9|10464.9|10449.9|55
1634571000000|2021-10-18 15:30:00|10465.3|10450.3|10479.6|10464.6|10479.9|10464.9|10461.2|10446.2|152
1634571300000|2021-10-18 15:35:00|10479.9|10464.9|10490.7|10475.7|10496.4|10481.4|10475.2|10460.2|78
1634571600000|2021-10-18 15:40:00|10490.3|10475.3|10487.3|10472.3|10496|10481|10479.2|10464.2|45
1634571900000|2021-10-18 15:45:00|10485.8|10470.8|10522.2|10507.2|10524.9|10509.9|10485.8|10470.8|172
1634572200000|2021-10-18 15:50:00|10521.9|10506.9|10521.6|10506.6|10525.6|10510.6|10512.2|10497.2|71
1634572500000|2021-10-18 15:55:00|10521.7|10506.7|10518.5|10503.5|10529.4|10514.4|10515.8|10500.8|143
1634572800000|2021-10-18 16:00:00|10521.2|10506.2|10524|10509|10526.1|10511.1|10509.4|10494.4|107
1634573100000|2021-10-18 16:05:00|10523.7|10508.7|10513.9|10498.9|10546.5|10529.2|10513.9|10498.9|178
1634573400000|2021-10-18 16:10:00|10511.9|10496.9|10524.4|10509.4|10528.8|10513.8|10501.3|10486.3|154
1634573700000|2021-10-18 16:15:00|10524.1|10509.1|10520.3|10505.3|10539.8|10524.8|10509.5|10494.5|158
1634574000000|2021-10-18 16:20:00|10521.7|10506.7|10566.3|10551.3|10566.4|10551.4|10521.7|10506.7|127
1634574300000|2021-10-18 16:25:00|10566.1|10551.1|10557|10542|10572.6|10557.6|10547.6|10532.6|139
1634574600000|2021-10-18 16:30:00|10562.1|10547.1|10574.9|10559.9|10574.9|10559.9|10547.5|10532.5|58
1634574900000|2021-10-18 16:35:00|10575.9|10560.9|10573.9|10558.9|10588.9|10573.9|10566.8|10551.8|68
1634575200000|2021-10-18 16:40:00|10572.6|10557.6|10562|10547|10583.4|10568.4|10559.6|10544.6|121
1634575500000|2021-10-18 16:45:00|10563.8|10548.8|10545.6|10530.6|10571.1|10556.1|10538.5|10523.5|64
1634575800000|2021-10-18 16:50:00|10547.7|10532.7|10547.3|10532.3|10552.6|10537.6|10529|10514|38
1634576100000|2021-10-18 16:55:00|10547.5|10532.5|10572.6|10557.6|10572.6|10557.6|10547.3|10532.3|31
1634576400000|2021-10-18 17:00:00|10572.8|10557.8|10581.3|10566.3|10594.5|10579.5|10572.5|10557.5|70
1634576700000|2021-10-18 17:05:00|10582.3|10567.3|10578.8|10563.8|10588.8|10573.8|10572.2|10557.2|38
1634577000000|2021-10-18 17:10:00|10579|10564|10576.3|10561.3|10588.1|10573.1|10576.3|10561.3|24
1634577300000|2021-10-18 17:15:00|10576.7|10561.7|10593.5|10578.5|10596|10581|10568.6|10553.6|94
1634577600000|2021-10-18 17:20:00|10594.7|10579.7|10583.7|10568.7|10604.8|10589.8|10583.7|10561.3|71
1634577900000|2021-10-18 17:25:00|10584|10569|10581.2|10566.2|10590.5|10575.5|10581.2|10566.2|31
1634578200000|2021-10-18 17:30:00|10581|10566|10575.9|10560.9|10581|10566|10566.9|10551.9|53
1634578500000|2021-10-18 17:35:00|10575.7|10560.7|10566.7|10551.7|10577.4|10562.4|10551.5|10536.5|35
1634578800000|2021-10-18 17:40:00|10566|10551|10560.9|10545.9|10571.7|10556.7|10560.9|10545.9|44
1634579100000|2021-10-18 17:45:00|10560.5|10545.5|10575.4|10560.4|10576|10561|10555.7|10540.7|37
1634579400000|2021-10-18 17:50:00|10577.5|10562.5|10594.9|10579.9|10597.6|10580|10576.9|10560.1|37
1634579700000|2021-10-18 17:55:00|10591.4|10576.4|10583.8|10568.8|10591.4|10576.4|10579.5|10564.5|46
1634580000000|2021-10-18 18:00:00|10582|10567|10571.3|10556.3|10582|10567|10564|10549|51
1634580300000|2021-10-18 18:05:00|10574.1|10559.1|10570.1|10555.1|10582.6|10567.6|10565.8|10550.8|50
1634580600000|2021-10-18 18:10:00|10570.6|10555.6|10569.9|10554.9|10593.2|10578.2|10564.4|10549.4|510
1634580900000|2021-10-18 18:15:00|10570.4|10555.4|10569.7|10554.7|10575.2|10560.2|10566|10551|132
1634605200000|2021-10-19 01:00:00|10597.3|10572.3|10570.7|10555.7|10597.3|10572.3|10533.1|10518.1|60
1634605500000|2021-10-19 01:05:00|10572.7|10557.7|10544.4|10529.4|10572.7|10557.7|10540.7|10525.6|27
1634605800000|2021-10-19 01:10:00|10545.4|10530.4|10561.2|10546.2|10569.9|10551.4|10545.4|10526.2|3
1634606100000|2021-10-19 01:15:00|10560.9|10545.9|10560.8|10545.8|10563.3|10548.3|10560.8|10545.8|2
1634606400000|2021-10-19 01:20:00|10562.8|10547.8|10559.8|10544.8|10562.8|10547.8|10555.8|10540.8|4
1634606700000|2021-10-19 01:25:00|10559.5|10544.5|10562|10547|10562|10547|10559.5|10544.5|2
1634607000000|2021-10-19 01:30:00|10560.5|10545.5|10552.5|10537.5|10561.4|10546|10540.5|10525.5|8
1634607300000|2021-10-19 01:35:00|10552.3|10537.3|10554.5|10539.5|10557.6|10542.6|10552|10537|6
1634607600000|2021-10-19 01:40:00|10557.5|10542.5|10608.8|10593.8|10608.8|10593.8|10557.5|10542.5|66
1634607900000|2021-10-19 01:45:00|10609|10594|10609.3|10594.3|10613.3|10598.3|10609|10594|6
1634608200000|2021-10-19 01:50:00|10608.8|10593.8|10600.5|10585.5|10608.8|10593.8|10593.6|10567.2|9
1634608500000|2021-10-19 01:55:00|10605.5|10590.5|10603.1|10588.1|10609|10594|10603|10588|5
1634608800000|2021-10-19 02:00:00|10602.6|10587.6|10602.3|10587.3|10602.8|10587.8|10602.3|10587.3|2
1634609400000|2021-10-19 02:10:00|10601.3|10586.3|10579.7|10542.2|10602|10587|10578.3|10542.2|6
1634609700000|2021-10-19 02:15:00|10570.5|10545.5|10570.9|10545.9|10570.9|10545.9|10570.4|10545.4|0
1634610000000|2021-10-19 02:20:00|10571.3|10546.3|10567.9|10552.9|10571.9|10554.9|10567.3|10546.3|3
1634610300000|2021-10-19 02:25:00|10571.3|10556.3|10584.8|10547.3|10585|10556.3|10571.3|10547|6
1634610600000|2021-10-19 02:30:00|10585|10547.5|10590|10552.5|10590|10552.5|10585|10547.5|8
1634610900000|2021-10-19 02:35:00|10583.8|10558.8|10576.9|10561.9|10586.8|10567.9|10576.4|10558.8|2
1634611200000|2021-10-19 02:40:00|10577.4|10562.4|10580.7|10565.7|10583.9|10568.9|10577.4|10558.7|2
1634611500000|2021-10-19 02:45:00|10581.5|10566.5|10593.4|10578.4|10595.4|10578.4|10580.7|10565.7|3
1634611800000|2021-10-19 02:50:00|10592.1|10577.1|10591.9|10576.9|10593.9|10578.9|10589.4|10574.4|1
1634612100000|2021-10-19 02:55:00|10590.9|10575.9|10559.1|10544.1|10590.9|10575.9|10558.6|10543.6|5
1634612400000|2021-10-19 03:00:00|10556.7|10541.7|10560.7|10545.7|10563.1|10548.1|10556.7|10541.7|3
1634612700000|2021-10-19 03:05:00|10561.7|10546.7|10568.2|10553.2|10570.6|10555.6|10561.7|10546.7|22
1634613000000|2021-10-19 03:10:00|10565.9|10550.9|10584.2|10569.2|10586|10571|10565.9|10550.9|65
1634613300000|2021-10-19 03:15:00|10582.8|10557.8|10570.8|10555.8|10582.8|10561.7|10567|10552|16
1634613600000|2021-10-19 03:20:00|10571.2|10556.2|10568.1|10553.1|10572.7|10557.7|10568.1|10553.1|4
1634613900000|2021-10-19 03:25:00|10568.6|10553.6|10577.5|10562.5|10579|10564|10568|10553|8
1634614200000|2021-10-19 03:30:00|10577.1|10562.1|10576.6|10561.6|10577.1|10562.1|10576.6|10561.6|0
1634614500000|2021-10-19 03:35:00|10578|10563|10565|10550|10578|10563|10565|10550|8
1634614800000|2021-10-19 03:40:00|10565.1|10550.1|10565.5|10550.5|10565.5|10550.5|10565.1|10550.1|1
1634615100000|2021-10-19 03:45:00|10566|10551|10562|10547|10566|10551|10562|10547|3
1634615400000|2021-10-19 03:50:00|10564|10539|10564.5|10539.5|10564.5|10539.5|10564|10539|2
1634615700000|2021-10-19 03:55:00|10563|10538|10563|10538|10563|10538|10563|10538|0
1634616000000|2021-10-19 04:00:00|10565|10540|10565|10540|10565|10540|10565|10540|1
1634616300000|2021-10-19 04:05:00|10563.9|10538.9|10561.5|10546.5|10570.2|10546.5|10555.8|10532.2|3
1634616600000|2021-10-19 04:10:00|10561.8|10546.8|10562.8|10547.8|10563.5|10548.5|10561.8|10546.8|2
1634616900000|2021-10-19 04:15:00|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1634617200000|2021-10-19 04:20:00|10564.8|10549.8|10564.9|10549.9|10565.3|10550.3|10564.3|10549.3|4
1634617800000|2021-10-19 04:30:00|10566.3|10551.3|10557.3|10542.3|10566.3|10551.3|10557.3|10542.3|4
1634618100000|2021-10-19 04:35:00|10558.6|10543.6|10558.9|10543.9|10558.9|10543.9|10558.3|10543.3|0
1634618400000|2021-10-19 04:40:00|10558.5|10543.5|10555.3|10540.3|10558.5|10543.5|10555.3|10540.3|4
1634618700000|2021-10-19 04:45:00|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1634619000000|2021-10-19 04:50:00|10551.9|10536.9|10546.6|10531.6|10551.9|10536.9|10546.6|10531.6|13
1634619300000|2021-10-19 04:55:00|10545.6|10530.6|10541.4|10516.4|10545.6|10530.6|10535.1|10516.3|10
1634619600000|2021-10-19 05:00:00|10541.6|10516.6|10538.8|10523.8|10542.9|10527.3|10538.8|10516.6|8
1634619900000|2021-10-19 05:05:00|10538.4|10523.4|10539.8|10524.8|10539.8|10524.8|10538.4|10523.4|2
1634620200000|2021-10-19 05:10:00|10540.8|10525.8|10539.8|10524.8|10540.8|10525.8|10539.8|10524.8|1
1634620500000|2021-10-19 05:15:00|10539.6|10524.6|10543.4|10528.4|10548.8|10533.8|10539.3|10522.3|3
1634620800000|2021-10-19 05:20:00|10543.9|10528.9|10545.3|10530.3|10545.3|10530.3|10543.9|10528.9|0
1634621100000|2021-10-19 05:25:00|10545.6|10530.6|10542.6|10517.6|10547.1|10532.1|10539.2|10517.6|10
1634621400000|2021-10-19 05:30:00|10542.9|10517.9|10582.2|10544.7|10582.2|10551.7|10538.9|10517.9|16
1634621700000|2021-10-19 05:35:00|10582.1|10544.6|10575.2|10560.2|10585.6|10562.6|10571.4|10543.6|0
1634622000000|2021-10-19 05:40:00|10571.2|10556.2|10574.9|10559.9|10576.1|10559.9|10571.2|10548.7|2
1634622300000|2021-10-19 05:45:00|10582.2|10557.2|10581.1|10566.1|10582.2|10566.4|10574.5|10557.2|1
1634622600000|2021-10-19 05:50:00|10581.4|10566.4|10576.7|10561.7|10583.1|10568.1|10576.7|10561.7|1
1634622900000|2021-10-19 05:55:00|10576.2|10561.2|10575.6|10560.6|10578.9|10563.9|10575.2|10560.2|5
1634623200000|2021-10-19 06:00:00|10577.4|10562.4|10578.4|10563.4|10582.9|10567.9|10575.6|10560.6|12
1634623500000|2021-10-19 06:05:00|10578.7|10563.7|10577.8|10562.8|10578.7|10563.7|10571.7|10556.7|16
1634623800000|2021-10-19 06:10:00|10578.8|10563.8|10578.2|10563.2|10581.2|10566.2|10577.9|10562.9|6
1634624100000|2021-10-19 06:15:00|10578.1|10563.1|10577.4|10562.4|10578.1|10563.1|10575.3|10560.3|3
1634624400000|2021-10-19 06:20:00|10576.9|10561.9|10578.4|10563.4|10581.3|10563.4|10574.3|10555.3|11
1634624700000|2021-10-19 06:25:00|10584.2|10569.2|10605.6|10590.6|10605.6|10590.6|10581.3|10566.3|37
1634625000000|2021-10-19 06:30:00|10605.9|10590.9|10604.7|10589.7|10630.9|10615.9|10601.2|10586.2|39
1634625300000|2021-10-19 06:35:00|10604.1|10589.1|10590.1|10575.1|10604.1|10589.1|10590.1|10575.1|13
1634625600000|2021-10-19 06:40:00|10591.6|10576.6|10598.9|10583.9|10602.4|10587.4|10591.6|10576.6|11
1634625900000|2021-10-19 06:45:00|10598.6|10583.6|10591.1|10576.1|10604.3|10584.3|10581.6|10562.4|30
1634626200000|2021-10-19 06:50:00|10589.6|10574.6|10585.8|10570.8|10593.2|10574.6|10582.6|10563.6|24
1634626500000|2021-10-19 06:55:00|10587.5|10572.5|10585.8|10570.8|10593.5|10578.5|10584|10569|48
1634626800000|2021-10-19 07:00:00|10585.5|10570.5|10562.2|10547.2|10585.5|10570.5|10562.2|10529.9|52
1634627100000|2021-10-19 07:05:00|10562.5|10547.5|10568.3|10553.3|10571.8|10556.8|10562|10547|38
1634627400000|2021-10-19 07:10:00|10568.7|10553.7|10605.9|10590.9|10607.9|10590.9|10568.7|10553.7|20
1634627700000|2021-10-19 07:15:00|10608.7|10593.7|10643.2|10605.7|10643.6|10608.8|10608.7|10590.8|17
1634628000000|2021-10-19 07:20:00|10643.6|10606.1|10637.5|10622.5|10651.9|10631.2|10615.2|10600.2|174
1634628300000|2021-10-19 07:25:00|10637.3|10622.3|10610.5|10595.5|10638|10623|10610.5|10595.5|68
1634628600000|2021-10-19 07:30:00|10609.5|10594.5|10601.1|10586.1|10609.5|10594.5|10601.1|10586.1|11
1634628900000|2021-10-19 07:35:00|10599.1|10584.1|10600|10585|10603.4|10588.4|10599|10584|7
1634629200000|2021-10-19 07:40:00|10599.7|10584.7|10607.2|10592.2|10609.7|10594.7|10599.7|10584.7|8
1634629500000|2021-10-19 07:45:00|10607.5|10592.5|10602.2|10587.2|10607.5|10592.5|10602.2|10587.2|6
1634629800000|2021-10-19 07:50:00|10603.2|10588.2|10598.8|10583.8|10610.5|10595.5|10598.8|10583.8|16
1634630100000|2021-10-19 07:55:00|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.3|10582.3|3
1634630400000|2021-10-19 08:00:00|10597.3|10582.3|10600.8|10585.8|10600.8|10585.8|10597.3|10582.3|13
1634630700000|2021-10-19 08:05:00|10601.4|10586.4|10622.3|10607.3|10624.1|10609.1|10601.4|10586.4|23
1634631000000|2021-10-19 08:10:00|10622.4|10607.4|10608.8|10593.8|10622.8|10607.8|10608.8|10593.8|27
1634631900000|2021-10-19 08:25:00|10608.9|10593.9|10606.8|10591.8|10610.3|10595.3|10606.8|10591.8|1
1634632200000|2021-10-19 08:30:00|10603.7|10588.7|10603.9|10588.9|10606.9|10591.9|10602.3|10587.3|10
1634632500000|2021-10-19 08:35:00|10602.2|10587.2|10599.9|10584.9|10602.2|10587.2|10599.4|10584.4|1
1634632800000|2021-10-19 08:40:00|10600.3|10585.3|10606.3|10591.3|10607.4|10592.4|10599.9|10584.9|3
1634633100000|2021-10-19 08:45:00|10608.6|10593.6|10611.4|10596.4|10614.4|10599.4|10608.6|10593.6|8
1634633400000|2021-10-19 08:50:00|10611.3|10596.3|10612.1|10597.1|10612.1|10597.1|10610.9|10595.9|9
1634633700000|2021-10-19 08:55:00|10612.4|10597.4|10613.1|10598.1|10613.1|10598.1|10612.4|10597.4|1
1634634000000|2021-10-19 09:00:00|10615.1|10600.1|10615.3|10600.3|10618.9|10603.9|10614.6|10599.6|5
1634634300000|2021-10-19 09:05:00|10615.5|10600.5|10614.5|10599.5|10615.5|10600.5|10614.5|10599.5|0
1634634600000|2021-10-19 09:10:00|10614.6|10599.6|10615.8|10600.8|10617.2|10602.2|10614.6|10599.6|5
1634634900000|2021-10-19 09:15:00|10612.6|10597.6|10614.3|10599.3|10614.3|10599.3|10612.6|10597.6|1
1634635200000|2021-10-19 09:20:00|10613|10598|10613|10598|10613|10598|10613|10598|0
1634635500000|2021-10-19 09:25:00|10613.3|10598.3|10612.6|10597.6|10613.3|10598.3|10612.3|10597.3|0
1634635800000|2021-10-19 09:30:00|10610|10595|10591|10576|10610|10595|10591|10576|10
1634636100000|2021-10-19 09:35:00|10591.3|10576.3|10599.6|10584.6|10601.9|10586.9|10591|10574.9|16
1634636400000|2021-10-19 09:40:00|10592.6|10577.6|10593.6|10578.6|10593.6|10578.6|10590.6|10575.6|10
1634636700000|2021-10-19 09:45:00|10595.6|10580.6|10596.1|10581.1|10596.1|10581.1|10595.6|10580.6|0
1634637000000|2021-10-19 09:50:00|||||||||1
1634637300000|2021-10-19 09:55:00|10596.5|10581.5|10602.5|10587.5|10602.5|10587.5|10596.5|10581.5|17
1634637600000|2021-10-19 10:00:00|10601.5|10586.5|10600|10585|10601.5|10586.5|10600|10585|5
1634637900000|2021-10-19 10:05:00|10599.2|10584.2|10595|10580|10599.7|10584.7|10594.5|10579.5|7
1634638200000|2021-10-19 10:10:00|10594.9|10579.9|10551.3|10536.3|10594.9|10579.9|10551.3|10536.3|21
1634638500000|2021-10-19 10:15:00|10552.2|10537.2|10540.5|10525.5|10557.6|10539.8|10540|10518.1|18
1634638800000|2021-10-19 10:20:00|10549.4|10534.4|10566.8|10551.8|10566.8|10551.8|10549.4|10534.4|13
1634639100000|2021-10-19 10:25:00|10570.2|10555.2|10572.3|10557.3|10572.7|10557.7|10568.9|10553.9|4
1634639400000|2021-10-19 10:30:00|10572.5|10557.5|10573.7|10558.7|10573.7|10558.7|10572.5|10557.5|0
1634639700000|2021-10-19 10:35:00|10574|10559|10577.8|10562.8|10578.8|10563.8|10573.3|10558.3|2
1634640300000|2021-10-19 10:45:00|10579.1|10564.1|10580.8|10565.8|10581.8|10566.8|10576.7|10561.7|9
1634640600000|2021-10-19 10:50:00|10582.2|10567.2|10589.8|10574.8|10589.8|10574.8|10582.2|10567.2|8
1634640900000|2021-10-19 10:55:00|10587.5|10572.5|10588.1|10573.1|10588.1|10573.1|10585.6|10570.6|4
1634641200000|2021-10-19 11:00:00|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|1
1634641500000|2021-10-19 11:05:00|10591|10576|10581.3|10566.3|10591.5|10576.5|10577.3|10562.3|9
1634641800000|2021-10-19 11:10:00|10582.3|10567.3|10588|10573|10588|10573|10577.9|10562.9|7
1634642100000|2021-10-19 11:15:00|10587.6|10572.6|10592.9|10577.9|10592.9|10577.9|10587.6|10572.6|6
1634642400000|2021-10-19 11:20:00|10593.9|10578.9|10590.8|10575.8|10594.4|10579.4|10590.8|10575.8|15
1634642700000|2021-10-19 11:25:00|10590.4|10575.4|10591.4|10576.4|10591.4|10576.4|10590.4|10575.4|4
1634643000000|2021-10-19 11:30:00|10588.8|10573.8|10594.3|10579.3|10594.3|10579.3|10588.8|10573.8|11
1634643300000|2021-10-19 11:35:00|10594.2|10579.2|10591.1|10576.1|10594.2|10579.2|10586.6|10571.6|11
1634643600000|2021-10-19 11:40:00|10590.7|10575.7|10593.6|10578.6|10596.2|10581.2|10590.7|10575.7|14
1634643900000|2021-10-19 11:45:00|10592.6|10577.6|10592.4|10577.4|10594.4|10579.4|10590.2|10575.2|8
1634644200000|2021-10-19 11:50:00|10589|10574|10552.6|10537.6|10589|10574|10549.1|10534.1|57
1634644500000|2021-10-19 11:55:00|10553.6|10538.6|10561.1|10546.1|10563.1|10548.1|10553.5|10538.5|15
1634644800000|2021-10-19 12:00:00|10554.1|10539.1|10545.6|10530.6|10554.1|10539.1|10539.1|10524.1|49
1634645100000|2021-10-19 12:05:00|10545.2|10530.2|10545.1|10530.1|10559.1|10544.1|10542.4|10527.4|77
1634645400000|2021-10-19 12:10:00|10544.4|10529.4|10531.9|10516.9|10545.1|10530.1|10530.9|10515.9|224
1634645700000|2021-10-19 12:15:00|10531.2|10516.2|10533.5|10518.5|10535.4|10520.4|10514.9|10499.9|161
1634646000000|2021-10-19 12:20:00|10532.8|10517.8|10534.9|10519.9|10544.7|10529.7|10531.5|10516.5|78
1634646300000|2021-10-19 12:25:00|10536.5|10521.5|10541.2|10526.2|10548.5|10533.5|10536.5|10521.5|66
1634646600000|2021-10-19 12:30:00|10541.5|10526.5|10526.2|10511.2|10550.2|10535.2|10526.2|10511.2|54
1634646900000|2021-10-19 12:35:00|10525.9|10510.9|10538.8|10523.8|10543|10528|10524.5|10509.5|31
1634647200000|2021-10-19 12:40:00|10534.3|10519.3|10516.5|10501.5|10542.7|10527.7|10516.5|10501.5|83
1634647500000|2021-10-19 12:45:00|10516.6|10501.6|10505.4|10490.4|10517.6|10502.6|10502.4|10487.4|64
1634647800000|2021-10-19 12:50:00|10504.4|10489.4|10507.4|10492.4|10508.4|10493.4|10497.1|10482.1|35
1634648100000|2021-10-19 12:55:00|10507.8|10492.8|10505.9|10490.9|10508.1|10493.1|10498.5|10483.5|51
1634648400000|2021-10-19 13:00:00|10499.6|10484.6|10495.8|10480.8|10517.2|10502.2|10476.1|10461.1|321
1634648700000|2021-10-19 13:05:00|10495.3|10480.3|10468.1|10453.1|10497.8|10482.8|10458.1|10443.1|164
1634649000000|2021-10-19 13:10:00|10468.3|10453.3|10458.2|10443.2|10484.5|10469.5|10445.7|10430.7|150
1634649300000|2021-10-19 13:15:00|10458.5|10443.5|10435.5|10420.5|10458.5|10443.5|10434.3|10419.3|103
1634649600000|2021-10-19 13:20:00|10433.7|10418.7|10438.4|10423.4|10468|10453|10433.3|10418.3|191
1634649900000|2021-10-19 13:25:00|10438.3|10423.3|10423.9|10408.9|10438.8|10423.8|10420.7|10405.7|322
1634650200000|2021-10-19 13:30:00|10423.6|10408.6|10452.7|10437.7|10463.2|10447.1|10422.4|10407.4|226
1634650500000|2021-10-19 13:35:00|10453.1|10438.1|10472.3|10457.3|10488.7|10473.7|10445.2|10430.2|357
1634650800000|2021-10-19 13:40:00|10472|10457|10437.4|10422.4|10481.3|10466.3|10432.8|10417.8|217
1634651100000|2021-10-19 13:45:00|10435.4|10420.4|10416.2|10401.2|10453.4|10434.9|10416.2|10401.2|238
1634651400000|2021-10-19 13:50:00|10417.2|10402.2|10430.1|10415.1|10435.3|10420.3|10405.5|10390.5|329
1634651700000|2021-10-19 13:55:00|10430.6|10415.6|10477|10462|10481.5|10466.5|10430.6|10415.6|133
1634652000000|2021-10-19 14:00:00|10476.7|10461.7|10472.6|10435.1|10505|10490|10466.3|10434.1|110
1634652300000|2021-10-19 14:05:00|10474.6|10437.1|10447.3|10432.3|10474.6|10451.7|10447.3|10432.3|137
1634652600000|2021-10-19 14:10:00|10447|10432|10465|10450|10465|10450|10436.7|10421.7|139
1634652900000|2021-10-19 14:15:00|10465.8|10450.8|10503|10488|10504|10489|10465.8|10450.8|88
1634653200000|2021-10-19 14:20:00|10501.7|10486.7|10504.8|10489.8|10504.8|10489.8|10483.1|10468.1|87
1634653500000|2021-10-19 14:25:00|10505.1|10490.1|10536.6|10521.6|10537.7|10522.7|10505.1|10490.1|93
1634653800000|2021-10-19 14:30:00|10536.9|10521.9|10519.6|10504.6|10543.4|10528.4|10510.7|10495.7|131
1634654100000|2021-10-19 14:35:00|10523.1|10508.1|10566.7|10551.7|10566.7|10551.7|10522|10507|181
1634654400000|2021-10-19 14:40:00|10567.7|10552.7|10520.2|10505.2|10586.3|10571.3|10517.9|10502.9|248
1634654700000|2021-10-19 14:45:00|10521.2|10506.2|10524.4|10509.4|10539.6|10524.6|10517.9|10502.9|74
1634655000000|2021-10-19 14:50:00|10521.6|10506.6|10571.8|10556.8|10584.1|10569.1|10516.1|10501.1|145
1634655300000|2021-10-19 14:55:00|10572.5|10557.5|10530.4|10515.4|10572.5|10557.5|10530.2|10515.2|69
1634655600000|2021-10-19 15:00:00|10530.7|10515.7|10553|10538|10566.2|10541.6|10523.5|10508.5|108
1634655900000|2021-10-19 15:05:00|10550.2|10535.2|10558.8|10543.8|10560.2|10545.2|10543.2|10524.1|85
1634656200000|2021-10-19 15:10:00|10559.1|10544.1|10587.6|10572.6|10587.6|10572.6|10559.1|10544.1|63
1634656500000|2021-10-19 15:15:00|10586.9|10571.9|10574|10559|10594.1|10579.1|10574|10559|75
1634656800000|2021-10-19 15:20:00|10572.5|10557.5|10568.4|10553.4|10588.5|10573.5|10565.4|10550.4|51
1634657100000|2021-10-19 15:25:00|10568.7|10553.7|10584.4|10569.4|10597.4|10582.4|10568.7|10553.7|66
1634657400000|2021-10-19 15:30:00|10584.7|10569.7|10637.2|10622.2|10638.3|10623.3|10580|10565|141
1634657700000|2021-10-19 15:35:00|10637.5|10622.5|10678.4|10663.4|10692.4|10677.4|10626.3|10611.3|268
1634658000000|2021-10-19 15:40:00|10683.8|10668.8|10667.6|10652.6|10693.3|10678.3|10667.6|10652.6|104
1634658300000|2021-10-19 15:45:00|10667.9|10652.9|10656|10641|10667.9|10652.9|10646.3|10631.3|98
1634658600000|2021-10-19 15:50:00|10656.1|10641.1|10650.8|10635.8|10663.5|10648.5|10650.3|10635.3|51
1634658900000|2021-10-19 15:55:00|10650.3|10635.3|10646.5|10631.5|10650.3|10635.3|10639.5|10624.5|43
1634659200000|2021-10-19 16:00:00|10646.8|10631.8|10639.8|10624.8|10648.5|10633.5|10634.3|10619.3|40
1634659500000|2021-10-19 16:05:00|10639.3|10624.3|10647|10632|10648.5|10633.5|10634.6|10619.6|34
1634659800000|2021-10-19 16:10:00|10645.8|10630.8|10654.3|10639.3|10662.4|10647.4|10645.8|10630.8|86
1634660100000|2021-10-19 16:15:00|10655.4|10640.4|10664.2|10649.2|10670.2|10655.2|10654.1|10639.1|96
1634660400000|2021-10-19 16:20:00|10663.9|10648.9|10656|10641|10664.5|10649.5|10652.5|10637.5|45
1634660700000|2021-10-19 16:25:00|10655.9|10640.9|10656.1|10641.1|10659.5|10644.5|10652.9|10637.9|33
1634661000000|2021-10-19 16:30:00|10655.9|10640.9|10655.1|10640.1|10655.9|10640.9|10645.6|10630.6|29
1634661300000|2021-10-19 16:35:00|10656.9|10641.9|10649.6|10634.6|10658.2|10643.2|10647.7|10632.7|30
1634661600000|2021-10-19 16:40:00|10649.2|10634.2|10651.6|10636.6|10653.2|10638.2|10648.9|10633.9|25
1634661900000|2021-10-19 16:45:00|10651.2|10636.2|10659.4|10644.4|10662.9|10647.9|10649.9|10634.9|52
1634662200000|2021-10-19 16:50:00|10659.5|10644.5|10679.7|10664.7|10682.4|10667.4|10657.5|10642.5|161
1634662500000|2021-10-19 16:55:00|10675.7|10660.7|10669.8|10654.8|10681.7|10666.7|10661.7|10642.7|163
1634662800000|2021-10-19 17:00:00|10670.2|10655.2|10695.5|10680.5|10701.3|10686.3|10670.2|10655.2|143
1634663100000|2021-10-19 17:05:00|10694|10679|10680.1|10665.1|10696.8|10681.8|10679.6|10664.6|24
1634663400000|2021-10-19 17:10:00|10681.2|10666.2|10684.2|10669.2|10687.8|10672.8|10680.7|10665.7|53
1634663700000|2021-10-19 17:15:00|10684|10669|10683.7|10668.7|10685.9|10670.9|10679.7|10664.7|28
1634664000000|2021-10-19 17:20:00|10681.2|10666.2|10686.4|10671.4|10687.5|10672.5|10673.4|10658.4|95
1634664300000|2021-10-19 17:25:00|10683.9|10668.9|10681.9|10666.9|10685.2|10670.2|10681|10666|41
1634664600000|2021-10-19 17:30:00|10682|10667|10671.2|10656.2|10682.7|10667.7|10671.2|10656.2|37
1634664900000|2021-10-19 17:35:00|10670.9|10655.9|10673.6|10658.6|10673.7|10658.7|10663.7|10648.7|74
1634665200000|2021-10-19 17:40:00|10673.9|10658.9|10675.1|10660.1|10681.1|10666.1|10667.7|10652.7|73
1634665500000|2021-10-19 17:45:00|10674.9|10659.9|10684.1|10669.1|10691.3|10676.3|10674.6|10659.6|113
1634665800000|2021-10-19 17:50:00|10684.5|10669.5|10680.9|10665.9|10696.6|10681.6|10680.9|10665.9|118
1634666100000|2021-10-19 17:55:00|10683.4|10668.4|10679.7|10664.7|10685.7|10670.7|10673.6|10658.6|32
1634666400000|2021-10-19 18:00:00|10679.9|10664.9|10671.4|10656.4|10680.4|10665.4|10666.9|10651.9|47
1634666700000|2021-10-19 18:05:00|10673.9|10658.9|10671.8|10656.8|10678.7|10663.7|10665.2|10650.2|96
1634667000000|2021-10-19 18:10:00|10671.5|10656.5|10648.3|10633.3|10673.7|10658.7|10648.3|10633.3|402
1634667300000|2021-10-19 18:15:00|10648.2|10633.2|10629.6|10614.6|10651|10636|10628.1|10613.1|202
1634667600000|2021-10-19 18:20:00|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1634691600000|2021-10-20 01:00:00|10601.7|10564.2|10575.9|10560.9|10603.2|10580.3|10563.9|10541.3|114
1634691900000|2021-10-20 01:05:00|10576.9|10561.9|10556.1|10541.1|10577.4|10562.4|10555.6|10540.6|20
1634692200000|2021-10-20 01:10:00|10549|10534|10559.6|10544.6|10562.3|10547.3|10538.2|10523.2|57
1634692500000|2021-10-20 01:15:00|10559.1|10544.1|10558.3|10543.3|10569.2|10554.2|10558.3|10543.3|10
1634692800000|2021-10-20 01:20:00|10558.6|10543.6|10565.3|10550.3|10568.9|10553.9|10555.1|10540.1|6
1634693100000|2021-10-20 01:25:00|10566|10551|10572.2|10534.7|10572.4|10557.4|10564.4|10534.7|11
1634693400000|2021-10-20 01:30:00|10568.9|10543.9|10535.8|10520.8|10568.9|10548.3|10533.6|10518.6|12
1634693700000|2021-10-20 01:35:00|10536.3|10521.3|10535.3|10520.3|10540.1|10525.1|10534.5|10519.5|37
1634694000000|2021-10-20 01:40:00|10536.3|10521.3|10569.6|10532.1|10571.1|10539.8|10524.1|10509.1|79
1634694300000|2021-10-20 01:45:00|10570.3|10532.8|10545.8|10530.8|10573.8|10558.8|10545.8|10530.8|23
1634694600000|2021-10-20 01:50:00|10546.3|10531.3|10532.2|10517.2|10558.3|10532.3|10523.5|10508.5|48
1634694900000|2021-10-20 01:55:00|10537.3|10522.3|10536.2|10521.2|10545.2|10530.2|10535.8|10520.8|11
1634695200000|2021-10-20 02:00:00|10536.3|10521.3|10551.2|10536.2|10551.2|10536.2|10536.3|10521.3|26
1634695500000|2021-10-20 02:05:00|10550.6|10535.6|10548.7|10533.7|10550.6|10535.6|10545.2|10530.2|2
1634695800000|2021-10-20 02:10:00|10547.2|10532.2|10581.1|10566.1|10591.5|10576.5|10547.2|10532.2|36
1634696100000|2021-10-20 02:15:00|10578.7|10563.7|10578.7|10563.7|10580.7|10565.7|10578.7|10563.7|2
1634696400000|2021-10-20 02:20:00|10578.4|10563.4|10578.7|10563.7|10578.7|10563.7|10577.3|10562.3|1
1634696700000|2021-10-20 02:25:00|10579|10564|10579.2|10564.2|10579.2|10564.2|10578.8|10563.8|1
1634697000000|2021-10-20 02:30:00|10585.9|10570.9|10581.8|10566.8|10592.6|10577.6|10575.8|10560.8|14
1634697300000|2021-10-20 02:35:00|10583.8|10568.8|10588.8|10573.8|10589.8|10573.8|10583.8|10564.8|4
1634697600000|2021-10-20 02:40:00|10592.4|10577.4|10594.2|10579.2|10606.8|10591.8|10585.2|10570.2|34
1634697900000|2021-10-20 02:45:00|10595.5|10580.5|10579|10564|10600.1|10585.1|10579|10562.5|11
1634698200000|2021-10-20 02:50:00|10579.3|10564.3|10597.8|10582.8|10597.8|10582.8|10579.3|10564.3|16
1634698500000|2021-10-20 02:55:00|10599.1|10584.1|10594.6|10569.6|10604.3|10589.3|10592.6|10569.6|8
1634698800000|2021-10-20 03:00:00|10590.6|10575.6|10600.4|10585.4|10600.4|10585.4|10588.3|10567.3|9
1634699100000|2021-10-20 03:05:00|10600.8|10585.8|10601.9|10586.9|10606.4|10591.4|10600.8|10585.8|7
1634699400000|2021-10-20 03:10:00|10603.9|10588.9|10633.4|10618.4|10635.9|10620.9|10601.9|10586.9|17
1634699700000|2021-10-20 03:15:00|10629.9|10614.9|10650.6|10635.6|10653.9|10638.9|10629.4|10608.7|17
1634700000000|2021-10-20 03:20:00|10647.6|10632.6|10654.4|10639.4|10657|10642|10644.7|10629.7|12
1634700300000|2021-10-20 03:25:00|10654.3|10639.3|10646.8|10631.8|10656.8|10639.4|10646.6|10631.6|3
1634700600000|2021-10-20 03:30:00|10646.4|10631.4|10628.4|10613.4|10646.4|10631.4|10627.4|10612.4|17
1634700900000|2021-10-20 03:35:00|10627|10612|10629|10614|10629|10614|10627|10612|1
1634701200000|2021-10-20 03:40:00|10628.7|10613.7|10628|10613|10628.7|10613.7|10628|10613|1
1634701500000|2021-10-20 03:45:00|10630.1|10615.1|10631.3|10616.3|10631.3|10616.3|10630.1|10615.1|1
1634701800000|2021-10-20 03:50:00|10631|10616|10631|10616|10631|10616|10631|10616|0
1634702100000|2021-10-20 03:55:00|10629.5|10614.5|10633.8|10618.8|10633.8|10618.8|10628.3|10613.3|1
1634702400000|2021-10-20 04:00:00|10632.1|10617.1|10631|10616|10632.9|10617.9|10631|10616|1
1634702700000|2021-10-20 04:05:00|10629.9|10614.9|10615.5|10600.5|10629.9|10614.9|10615.5|10600.5|5
1634703600000|2021-10-20 04:20:00|10613.5|10598.5|10613|10598|10613.5|10598.5|10613|10598|0
1634703900000|2021-10-20 04:25:00|10614.5|10599.5|10614|10599|10617|10602|10614|10599|1
1634704200000|2021-10-20 04:30:00|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614|10599|0
1634704500000|2021-10-20 04:35:00|10614.4|10599.4|10613.9|10598.9|10614.4|10599.4|10613.9|10598.9|0
1634705100000|2021-10-20 04:45:00|10610.4|10595.4|10614.4|10599.4|10614.4|10599.4|10610.4|10595.4|4
1634705400000|2021-10-20 04:50:00|10613.5|10598.5|10612.1|10597.1|10614.4|10599.4|10612.1|10597.1|2
1634705700000|2021-10-20 04:55:00|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1634706000000|2021-10-20 05:00:00|10618.4|10603.4|10637.9|10622.9|10638.9|10623.9|10618.4|10603.4|19
1634706300000|2021-10-20 05:05:00|10633.9|10618.9|10632.9|10617.9|10633.9|10618.9|10632.9|10617.9|2
1634706900000|2021-10-20 05:15:00|10631.5|10616.5|10635.8|10610.8|10635.8|10616.5|10631.5|10610.8|1
1634707500000|2021-10-20 05:25:00|10635.7|10610.7|10633.4|10608.4|10635.7|10616.4|10629.4|10608.1|3
1634707800000|2021-10-20 05:30:00|10631.7|10606.7|10605|10590|10631.7|10610.9|10604.8|10589.8|22
1634708100000|2021-10-20 05:35:00|10605.4|10590.4|10604.3|10589.3|10605.4|10590.4|10602.4|10587.4|2
1634708400000|2021-10-20 05:40:00|10611.8|10596.8|10648.7|10623.7|10654.7|10634.7|10611.8|10596.4|33
1634708700000|2021-10-20 05:45:00|10649.9|10624.9|10647.5|10632.5|10651.4|10636.4|10642.9|10624.9|12
1634709300000|2021-10-20 05:55:00|10647.3|10632.3|10642.3|10627.3|10656.9|10641.9|10641.8|10626.8|10
1634709600000|2021-10-20 06:00:00|10648.8|10623.8|10636.8|10621.8|10648.8|10629.8|10636.8|10621.8|11
1634709900000|2021-10-20 06:05:00|10636.1|10621.1|10634.5|10619.5|10641|10626|10634.1|10612.5|5
1634710200000|2021-10-20 06:10:00|10634.6|10619.6|10632.8|10617.8|10641.1|10626.1|10627|10612|7
1634710500000|2021-10-20 06:15:00|10633.1|10618.1|10633.8|10618.8|10633.8|10618.8|10632.8|10617.8|0
1634710800000|2021-10-20 06:20:00|10632.6|10617.6|10632.8|10617.8|10636.3|10621.3|10632.1|10617.1|3
1634711100000|2021-10-20 06:25:00|10630.8|10615.8|10614.5|10599.5|10630.8|10615.8|10613.7|10598.7|16
1634711400000|2021-10-20 06:30:00|10615.1|10600.1|10616.2|10601.2|10625.5|10610.5|10615.1|10600.1|5
1634711700000|2021-10-20 06:35:00|10612.9|10597.9|10604.4|10589.4|10615.5|10600.5|10604.4|10589.4|44
1634712000000|2021-10-20 06:40:00|10605.4|10590.4|10617.8|10602.8|10619.2|10604.2|10605.4|10590.4|20
1634712300000|2021-10-20 06:45:00|10617.5|10602.5|10608.5|10593.5|10617.5|10602.5|10607|10592|7
1634712600000|2021-10-20 06:50:00|10608.4|10593.4|10590.2|10575.2|10608.5|10593.5|10588.7|10573.7|24
1634712900000|2021-10-20 06:55:00|10590.9|10575.9|10598.5|10583.5|10598.5|10583.5|10590.9|10575.9|7
1634713200000|2021-10-20 07:00:00|10599.9|10584.9|10597|10582|10599.9|10584.9|10594|10579|7
1634713500000|2021-10-20 07:05:00|10596.7|10581.7|10597|10582|10597|10582|10596.7|10581.7|0
1634713800000|2021-10-20 07:10:00|10596.7|10581.7|10603.8|10578.8|10610.5|10583|10596.7|10573|1
1634714100000|2021-10-20 07:15:00|10611|10573.5|10611.2|10573.7|10611.3|10573.8|10611|10573.5|1
1634714400000|2021-10-20 07:20:00|10611.3|10573.8|10601|10586|10611.4|10586.3|10595.8|10573.7|7
1634714700000|2021-10-20 07:25:00|10602.6|10587.6|10603.6|10588.6|10604.3|10589.3|10602.6|10587.6|1
1634715000000|2021-10-20 07:30:00|10603.3|10588.3|10602.1|10587.1|10604.8|10589.8|10602.1|10587.1|2
1634715300000|2021-10-20 07:35:00|10602.8|10587.8|10610.1|10585.1|10610.1|10587.8|10602.6|10583.6|2
1634715600000|2021-10-20 07:40:00|10611.1|10586.1|10603.4|10588.4|10619.6|10604.6|10603.4|10585.6|42
1634715900000|2021-10-20 07:45:00|10603.2|10588.2|10608.7|10593.7|10608.7|10593.7|10602.9|10587.9|2
1634716200000|2021-10-20 07:50:00|10607.7|10592.7|10608.7|10593.7|10608.7|10593.7|10607.7|10592.7|0
1634716500000|2021-10-20 07:55:00|10608.2|10593.2|10608.7|10593.7|10608.7|10593.7|10608.2|10593.2|0
1634716800000|2021-10-20 08:00:00|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10607.7|10592.7|0
1634717100000|2021-10-20 08:05:00|10609.6|10594.6|10606.6|10591.6|10609.6|10594.6|10604.6|10589.6|6
1634717400000|2021-10-20 08:10:00|10607.6|10592.6|10613.1|10598.1|10613.1|10598.1|10606.2|10591.2|3
1634717700000|2021-10-20 08:15:00|10625.8|10610.8|10640.4|10625.4|10640.4|10625.4|10622.8|10607.8|21
1634718000000|2021-10-20 08:20:00|10637.4|10622.4|10623.8|10608.8|10639.9|10624.9|10623.8|10608.8|16
1634718300000|2021-10-20 08:25:00|10623.4|10608.4|10617.8|10602.8|10624.3|10609.3|10617.8|10602.8|5
1634718600000|2021-10-20 08:30:00|10617.1|10602.1|10605|10580|10617.3|10602.3|10605|10580|18
1634718900000|2021-10-20 08:35:00|10600.3|10585.3|10597.3|10582.3|10600.6|10585.6|10595.8|10580.8|9
1634719200000|2021-10-20 08:40:00|10595.6|10580.6|10577.8|10562.8|10596.8|10581.8|10576.3|10561.3|21
1634719500000|2021-10-20 08:45:00|10577.4|10562.4|10586.3|10571.3|10589.8|10574.8|10577.1|10562.1|27
1634719800000|2021-10-20 08:50:00|10587.3|10572.3|10583.5|10568.5|10588.5|10573.5|10582.6|10567.6|6
1634720100000|2021-10-20 08:55:00|10583.1|10568.1|10561.8|10546.8|10584.1|10569.1|10561.8|10546.8|30
1634720400000|2021-10-20 09:00:00|10560.1|10545.1|10561.3|10546.3|10562.3|10547.3|10558.5|10543.5|14
1634720700000|2021-10-20 09:05:00|10562.3|10547.3|10563.3|10548.3|10572.8|10557.8|10560.3|10545.3|17
1634721000000|2021-10-20 09:10:00|10563.5|10548.5|10561.5|10546.5|10565.1|10550.1|10560.5|10545.5|5
1634721300000|2021-10-20 09:15:00|10560|10545|10560.6|10545.6|10560.6|10545.6|10559.4|10544.4|3
1634721600000|2021-10-20 09:20:00|10561.7|10546.7|10562.1|10547.1|10566.6|10551.6|10560.6|10545.6|7
1634721900000|2021-10-20 09:25:00|10561.9|10546.9|10562.1|10547.1|10562.1|10547.1|10560.6|10545.6|1
1634722200000|2021-10-20 09:30:00|10562.2|10547.2|10552.8|10537.8|10562.6|10547.6|10550.6|10535.6|34
1634722500000|2021-10-20 09:35:00|10552.4|10537.4|10556.1|10541.1|10556.3|10541.3|10551.1|10536.1|6
1634722800000|2021-10-20 09:40:00|10557.1|10542.1|10567.1|10552.1|10567.1|10552.1|10557.1|10542.1|3
1634723100000|2021-10-20 09:45:00|10568.1|10553.1|10569.1|10554.1|10570.6|10555.6|10568.1|10553.1|3
1634723400000|2021-10-20 09:50:00|10568.9|10553.9|10564.8|10549.8|10568.9|10553.9|10564.8|10549.8|6
1634723700000|2021-10-20 09:55:00|10566.1|10551.1|10566.9|10551.9|10566.9|10551.9|10566.1|10551.1|2
1634724000000|2021-10-20 10:00:00|10566.2|10551.2|10566.4|10551.4|10566.9|10551.9|10565.1|10550.1|4
1634724300000|2021-10-20 10:05:00|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|1
1634724900000|2021-10-20 10:15:00|10566.1|10551.1|10566.2|10551.2|10566.4|10551.4|10565.7|10550.7|0
1634725200000|2021-10-20 10:20:00|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|1
1634725500000|2021-10-20 10:25:00|10568.5|10553.5|10577.2|10562.2|10577.7|10562.7|10568.5|10553.5|6
1634725800000|2021-10-20 10:30:00|10578.1|10563.1|10585.3|10560.3|10585.3|10565.4|10577.7|10560.3|7
1634726100000|2021-10-20 10:35:00|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634726400000|2021-10-20 10:40:00|10577.2|10562.2|10576.9|10561.9|10577.2|10562.2|10576.9|10561.9|1
1634726700000|2021-10-20 10:45:00|10577.9|10562.9|10594.7|10579.7|10599.7|10580.1|10577.9|10562.9|8
1634727000000|2021-10-20 10:50:00|10594.4|10579.4|10594.9|10579.9|10594.9|10579.9|10594.4|10579.4|0
1634727300000|2021-10-20 10:55:00|10601.7|10576.7|10589.2|10574.2|10603.7|10588.7|10580.7|10565.7|5
1634727600000|2021-10-20 11:00:00|10597.7|10582.7|10600.5|10585.5|10600.5|10585.5|10596.3|10581.3|15
1634727900000|2021-10-20 11:05:00|10600.1|10585.1|10598.1|10583.1|10600.1|10585.1|10596.3|10581.3|5
1634728200000|2021-10-20 11:10:00|10597.8|10582.8|10601.6|10586.6|10603.1|10588.1|10596.3|10581.3|14
1634728500000|2021-10-20 11:15:00|10600.2|10585.2|10599.3|10584.3|10600.2|10585.2|10599.3|10584.3|4
1634728800000|2021-10-20 11:20:00|10599.6|10584.6|10599.3|10584.3|10599.6|10584.6|10599.3|10584.3|1
1634729100000|2021-10-20 11:25:00|10598.6|10583.6|10576.7|10561.7|10598.6|10583.6|10576.7|10561.7|20
1634729400000|2021-10-20 11:30:00|10581.2|10566.2|10583.2|10568.2|10584.7|10569.7|10580.7|10565.7|4
1634729700000|2021-10-20 11:35:00|10583.7|10568.7|10584.7|10569.7|10585.2|10570.2|10583.4|10568.4|5
1634730000000|2021-10-20 11:40:00|10585|10570|10588.7|10573.7|10589.9|10574.9|10585|10570|1
1634730300000|2021-10-20 11:45:00|10586.2|10571.2|10582.2|10567.2|10586.2|10571.2|10576.2|10561.2|9
1634730600000|2021-10-20 11:50:00|10581.4|10566.4|10582.7|10567.7|10582.7|10567.7|10574.8|10559.8|24
1634730900000|2021-10-20 11:55:00|10582.3|10567.3|10572|10557|10584.8|10569.8|10571.9|10556.9|23
1634731200000|2021-10-20 12:00:00|10571.5|10556.5|10567.5|10552.5|10571.5|10556.5|10559.2|10544.2|137
1634731500000|2021-10-20 12:05:00|10567.1|10552.1|10573.6|10558.6|10575|10560|10567.1|10552.1|29
1634731800000|2021-10-20 12:10:00|10573.9|10558.9|10586.3|10571.3|10586.9|10571.9|10572.1|10557.1|39
1634732100000|2021-10-20 12:15:00|10585.9|10570.9|10576.6|10561.6|10586.3|10571.3|10568.3|10553.3|20
1634732400000|2021-10-20 12:20:00|10577.6|10562.6|10590.8|10575.8|10591.1|10576.1|10574.6|10559.6|26
1634732700000|2021-10-20 12:25:00|10590.5|10575.5|10587.3|10572.3|10598.1|10583.1|10585.5|10570.5|42
1634733000000|2021-10-20 12:30:00|10586.6|10571.6|10584.1|10569.1|10587.8|10572.8|10583|10568|21
1634733300000|2021-10-20 12:35:00|10584.4|10569.4|10594.9|10579.9|10594.9|10579.9|10583.6|10568.6|11
1634733600000|2021-10-20 12:40:00|10597.9|10582.9|10630.5|10615.5|10636|10621|10597.9|10582.9|46
1634733900000|2021-10-20 12:45:00|10630.8|10615.8|10626.6|10611.6|10647.6|10631.3|10626.3|10611.3|67
1634734200000|2021-10-20 12:50:00|10626.9|10611.9|10632.9|10617.9|10636.9|10621.9|10623.1|10608.1|13
1634734500000|2021-10-20 12:55:00|10633.3|10618.3|10667.2|10652.2|10673.3|10658.3|10632.9|10617.9|70
1634734800000|2021-10-20 13:00:00|10666.8|10651.8|10667.7|10652.7|10671.2|10656.2|10622.6|10607.6|124
1634735100000|2021-10-20 13:05:00|10667.1|10652.1|10643.2|10628.2|10668.1|10653.1|10642.6|10627.6|92
1634735400000|2021-10-20 13:10:00|10642.6|10627.6|10650.9|10635.9|10653|10638|10639.2|10624.2|10
1634735700000|2021-10-20 13:15:00|10650.7|10635.7|10657.5|10642.5|10673.2|10658.2|10647.2|10632.2|81
1634736000000|2021-10-20 13:20:00|10657.9|10642.9|10651.5|10636.5|10665.7|10650.7|10651.5|10636.5|84
1634736300000|2021-10-20 13:25:00|10649.7|10634.7|10640.4|10625.4|10658.7|10643.7|10640.2|10625.2|28
1634736600000|2021-10-20 13:30:00|10639.9|10624.9|10638.4|10623.4|10644|10629|10630.7|10615.7|56
1634736900000|2021-10-20 13:35:00|10638.2|10623.2|10653.1|10638.1|10665.4|10650.4|10632.9|10617.9|49
1634737200000|2021-10-20 13:40:00|10651.6|10636.6|10638.4|10623.4|10653.1|10638.1|10630.9|10615.9|49
1634737500000|2021-10-20 13:45:00|10634.9|10619.9|10643.5|10628.5|10646.1|10631.1|10630.6|10615.6|76
1634737800000|2021-10-20 13:50:00|10644.6|10629.6|10633.4|10618.4|10648|10633|10633.4|10618.4|33
1634738100000|2021-10-20 13:55:00|10633.7|10618.7|10643.5|10628.5|10653.5|10638.5|10629|10614|43
1634738400000|2021-10-20 14:00:00|10644|10629|10608.7|10593.7|10644|10629|10608.7|10593.7|117
1634738700000|2021-10-20 14:05:00|10609.3|10594.3|10613.3|10598.3|10628.2|10613.2|10608.7|10593.7|79
1634739000000|2021-10-20 14:10:00|10611.7|10596.7|10617.4|10602.4|10620.4|10605.4|10610.5|10595.5|165
1634739300000|2021-10-20 14:15:00|10617.7|10602.7|10635.2|10620.2|10636.4|10621.4|10607.9|10592.9|88
1634739600000|2021-10-20 14:20:00|10635.4|10620.4|10642.7|10627.7|10643.3|10628.3|10634|10619|51
1634739900000|2021-10-20 14:25:00|10642.3|10627.3|10643.7|10628.7|10644.3|10629.3|10634|10619|61
1634740200000|2021-10-20 14:30:00|10644.3|10629.3|10658.8|10643.8|10660.5|10645.5|10644.3|10629.3|89
1634740500000|2021-10-20 14:35:00|10659.5|10644.5|10662|10647|10668.5|10653.5|10659.5|10644.5|70
1634740800000|2021-10-20 14:40:00|10661.7|10646.7|10651.5|10636.5|10667.5|10652.5|10649.2|10634.2|104
1634741100000|2021-10-20 14:45:00|10653.9|10638.9|10643.5|10628.5|10662.5|10647.5|10643.3|10628.3|311
1634741400000|2021-10-20 14:50:00|10643.8|10628.8|10647|10632|10655|10640|10637.5|10622.5|177
1634741700000|2021-10-20 14:55:00|10647.5|10632.5|10667.8|10652.8|10669.5|10654.5|10647.5|10632.5|158
1634742000000|2021-10-20 15:00:00|10666.5|10651.5|10663|10648|10672.3|10657.3|10660.2|10645.2|180
1634742300000|2021-10-20 15:05:00|10663.5|10648.5|10673.5|10658.5|10685.5|10670.5|10663.5|10648.5|107
1634742600000|2021-10-20 15:10:00|10673.8|10658.8|10683.6|10668.6|10684.3|10669.3|10667.5|10652.5|160
1634742900000|2021-10-20 15:15:00|10683.2|10668.2|10706.1|10691.1|10706.6|10691.6|10682.9|10667.9|183
1634743200000|2021-10-20 15:20:00|10706.4|10691.4|10726.3|10711.3|10731.6|10716.6|10704.5|10689.5|164
1634743500000|2021-10-20 15:25:00|10726.4|10711.4|10721.1|10706.1|10727.8|10712.8|10719.4|10704.4|97
1634743800000|2021-10-20 15:30:00|10721.4|10706.4|10741.9|10726.9|10743.1|10728.1|10719.9|10704.9|193
1634744100000|2021-10-20 15:35:00|10742.4|10727.4|10775|10760|10790.7|10775.7|10742.1|10727.1|463
1634744400000|2021-10-20 15:40:00|10776.4|10761.4|10790.7|10775.7|10803.2|10788.2|10764.4|10749.4|141
1634744700000|2021-10-20 15:45:00|10791|10776|10819.1|10804.1|10819.1|10804.1|10789.3|10774.3|196
1634745000000|2021-10-20 15:50:00|10819.4|10804.4|10844.3|10829.3|10859|10844|10819.4|10804.4|221
1634745300000|2021-10-20 15:55:00|10845.7|10830.7|10853.8|10838.8|10858.5|10843.5|10830.7|10815.7|192
1634745600000|2021-10-20 16:00:00|10856|10841|10915.3|10900.3|10922.3|10907.3|10856|10841|327
1634745900000|2021-10-20 16:05:00|10915.8|10900.8|10915.6|10900.6|10941.4|10926.4|10915.5|10900.5|319
1634746200000|2021-10-20 16:10:00|10916.3|10901.3|10887|10872|10922|10907|10881|10866|187
1634746500000|2021-10-20 16:15:00|10887.4|10872.4|10879.5|10864.5|10892.2|10877.2|10875.5|10860.5|159
1634746800000|2021-10-20 16:20:00|10880.2|10865.2|10846.2|10831.2|10880.2|10865.2|10843.9|10828.9|160
1634747100000|2021-10-20 16:25:00|10845.5|10830.5|10828.2|10813.2|10857.9|10842.9|10827.4|10812.4|129
1634747400000|2021-10-20 16:30:00|10828.1|10813.1|10808.2|10793.2|10841.4|10826.4|10804.5|10789.5|104
1634747700000|2021-10-20 16:35:00|10806.5|10791.5|10781.3|10766.3|10806.5|10791.5|10780.9|10765.9|87
1634748000000|2021-10-20 16:40:00|10780.2|10765.2|10827.6|10812.6|10827.6|10812.6|10780.2|10765.2|122
1634748300000|2021-10-20 16:45:00|10827.3|10812.3|10823.2|10808.2|10827.8|10812.8|10817.6|10802.6|52
1634748600000|2021-10-20 16:50:00|10822.9|10807.9|10808.7|10793.7|10828.5|10813.5|10804.9|10789.9|43
1634748900000|2021-10-20 16:55:00|10810.5|10795.5|10809.5|10794.5|10820.1|10805.1|10802.5|10787.5|48
1634749200000|2021-10-20 17:00:00|10813|10798|10807.8|10792.8|10814.9|10799.9|10802.8|10787.8|29
1634749500000|2021-10-20 17:05:00|10808.5|10793.5|10804.7|10789.7|10810.8|10795.8|10802.9|10787.9|87
1634749800000|2021-10-20 17:10:00|10806.5|10791.5|10818.5|10803.5|10821.2|10806.2|10806.5|10791.5|43
1634750100000|2021-10-20 17:15:00|10819.2|10804.2|10853.5|10838.5|10855.7|10840.7|10819.2|10804.2|60
1634750400000|2021-10-20 17:20:00|10840.3|10825.3|10854.8|10839.8|10854.8|10839.8|10840.3|10825.3|52
1634750700000|2021-10-20 17:25:00|10855|10840|10887.1|10872.1|10887.3|10872.3|10855|10840|139
1634751000000|2021-10-20 17:30:00|10886.4|10871.4|10908.7|10893.7|10922.5|10907.5|10885.2|10870.2|135
1634751300000|2021-10-20 17:35:00|10909.4|10894.4|10901.7|10886.7|10913.9|10898.9|10884.1|10859.6|116
1634751600000|2021-10-20 17:40:00|10902.7|10887.7|10903.2|10888.2|10906.1|10891.1|10896|10881|60
1634751900000|2021-10-20 17:45:00|10902.9|10887.9|10894.6|10879.6|10903|10888|10892.3|10877.3|45
1634752200000|2021-10-20 17:50:00|10895.5|10880.5|10897|10882|10898|10883|10885.5|10870.5|53
1634752500000|2021-10-20 17:55:00|10898.3|10883.3|10914.5|10899.5|10916|10901|10893.8|10878.8|80
1634752800000|2021-10-20 18:00:00|10914.8|10899.8|10925.1|10910.1|10930.3|10915.3|10906.3|10891.3|154
1634753100000|2021-10-20 18:05:00|10926.5|10911.5|10956.9|10941.9|10956.9|10941.9|10926.5|10911.5|227
1634753400000|2021-10-20 18:10:00|10957.6|10942.6|10927.5|10912.5|10957.7|10942.7|10926.2|10911.2|754
1634753700000|2021-10-20 18:15:00|10927|10912|10875.3|10860.3|10928|10913|10875|10860|314
1634754000000|2021-10-20 18:20:00|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|0
1634778000000|2021-10-21 01:00:00|10908.3|10893.3|10916.6|10901.6|10933.3|10914.7|10898.3|10877.4|156
1634778300000|2021-10-21 01:05:00|10916.1|10901.1|10912.4|10897.4|10916.1|10901.1|10893.7|10878.7|34
1634778600000|2021-10-21 01:10:00|10912.7|10897.7|10903.6|10888.6|10915.2|10900.2|10903.6|10888.6|20
1634778900000|2021-10-21 01:15:00|10904.1|10889.1|10912.4|10897.4|10913.2|10898.2|10901.6|10886.6|23
1634779200000|2021-10-21 01:20:00|10915.8|10900.8|10919.6|10904.6|10925.7|10910.7|10911.9|10896.9|15
1634779500000|2021-10-21 01:25:00|10919.9|10904.9|10950.6|10935.6|10957.5|10938.6|10919.9|10904.9|48
1634779800000|2021-10-21 01:30:00|10954.6|10939.6|10954.1|10939.1|10954.6|10939.6|10938.3|10923.3|20
1634780100000|2021-10-21 01:35:00|10955|10940|10950.5|10935.5|10956.3|10941.3|10931.3|10910.4|35
1634780400000|2021-10-21 01:40:00|10950.8|10935.8|10960.3|10945.3|10961.9|10946.9|10948.5|10933.5|32
1634780700000|2021-10-21 01:45:00|10963.3|10948.3|10992.9|10977.9|10995.8|10980.8|10963.3|10948.3|72
1634781000000|2021-10-21 01:50:00|10991.5|10976.5|10992.9|10977.9|10995|10980|10988|10973|52
1634781300000|2021-10-21 01:55:00|10993|10978|10990.2|10975.2|10993.7|10978.7|10989|10974|14
1634781600000|2021-10-21 02:00:00|10990.3|10975.3|10983.5|10968.5|10991.5|10976.5|10977.1|10962.1|11
1634781900000|2021-10-21 02:05:00|10983.2|10968.2|10971.6|10956.6|10983.6|10968.6|10971.1|10956.1|14
1634782200000|2021-10-21 02:10:00|10972.1|10957.1|10957.8|10920.3|10977.1|10962.1|10921.6|10906.2|68
1634782500000|2021-10-21 02:15:00|10957.3|10919.8|10907.3|10892.3|10965.4|10927.9|10907.3|10882|42
1634782800000|2021-10-21 02:20:00|10904.6|10889.6|10903.5|10888.5|10913.4|10891.2|10888.2|10873.2|35
1634783100000|2021-10-21 02:25:00|10904.6|10889.6|10904|10889|10909|10894|10904|10889|3
1634783400000|2021-10-21 02:30:00|10904.5|10879.5|10876.7|10861.7|10904.9|10884.7|10873.7|10858.7|26
1634783700000|2021-10-21 02:35:00|10878.1|10863.1|10878.7|10863.7|10884.2|10869.2|10873|10858|34
1634784000000|2021-10-21 02:40:00|10879.7|10864.7|10891.3|10866.3|10891.3|10867.2|10876.7|10861.7|7
1634784300000|2021-10-21 02:45:00|10892.8|10867.8|10891.8|10876.8|10899|10879.7|10887.8|10867.8|9
1634784600000|2021-10-21 02:50:00|10891.5|10876.5|10893.5|10868.5|10895.4|10880.4|10889.6|10868.2|5
1634784900000|2021-10-21 02:55:00|10892.5|10867.5|10837.6|10800.1|10896.2|10874.3|10836.5|10799|30
1634785200000|2021-10-21 03:00:00|10837.7|10800.2|10798.6|10783.6|10837.7|10800.2|10774.4|10759.4|131
1634785500000|2021-10-21 03:05:00|10797.1|10782.1|10732.9|10717.9|10804.1|10789.1|10730.3|10710.4|178
1634785800000|2021-10-21 03:10:00|10733.6|10718.6|10736.8|10721.8|10750.6|10735.6|10729.9|10711.8|41
1634786100000|2021-10-21 03:15:00|10737.7|10722.7|10819.6|10804.6|10831.4|10807.1|10737.7|10722.7|36
1634786400000|2021-10-21 03:20:00|10820.1|10805.1|10792.8|10777.8|10821.9|10805.1|10786.5|10762.1|28
1634786700000|2021-10-21 03:25:00|10794|10779|10831.8|10794.3|10834.9|10797.4|10793.8|10778.8|12
1634787000000|2021-10-21 03:30:00|10832.5|10795|10830.8|10793.3|10832.5|10795|10830.8|10793.3|1
1634787300000|2021-10-21 03:35:00|10837.3|10799.8|10843.1|10818.1|10843.8|10820.9|10835.9|10799.8|14
1634787600000|2021-10-21 03:40:00|10843.4|10818.4|10853.8|10816.3|10854.2|10818.4|10843.4|10816.3|1
1634787900000|2021-10-21 03:45:00|10852.6|10815.1|10852.2|10814.7|10857.2|10819.7|10852.2|10814.7|8
1634788200000|2021-10-21 03:50:00|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|0
1634788500000|2021-10-21 03:55:00|10845.6|10820.6|10856.9|10841.9|10858.4|10843.4|10836.9|10820.6|3
1634788800000|2021-10-21 04:00:00|10857|10842|10848.3|10833.3|10857.4|10842.4|10841.2|10820.3|11
1634789100000|2021-10-21 04:05:00|10845.9|10830.9|10835.9|10820.9|10845.9|10830.9|10835.9|10820.9|1
1634789400000|2021-10-21 04:10:00|10836.3|10821.3|10838.4|10823.4|10840.4|10825.4|10836.3|10821.3|0
1634789700000|2021-10-21 04:15:00|10839.4|10824.4|10835.5|10820.5|10839.4|10824.4|10835.5|10820.5|2
1634790000000|2021-10-21 04:20:00|10832.4|10817.4|10819.8|10804.8|10832.4|10817.4|10819.8|10804.8|8
1634790300000|2021-10-21 04:25:00|10819.4|10804.4|10806.5|10791.5|10819.4|10804.4|10806.5|10791.5|3
1634790600000|2021-10-21 04:30:00|10802.9|10787.9|10794.3|10779.3|10802.9|10787.9|10794.3|10779.3|13
1634790900000|2021-10-21 04:35:00|10794|10779|10794|10779|10794|10779|10794|10779|2
1634791200000|2021-10-21 04:40:00|10793.7|10778.7|10789.2|10774.2|10793.7|10778.7|10789.2|10774.2|1
1634791500000|2021-10-21 04:45:00|10784.8|10769.8|10781.8|10766.8|10784.8|10769.8|10781.1|10766.1|5
1634791800000|2021-10-21 04:50:00|10785.3|10770.3|10792.3|10777.3|10792.3|10777.3|10785.3|10770.3|7
1634792100000|2021-10-21 04:55:00|10797.1|10782.1|10800.9|10785.9|10801.6|10786.6|10797.1|10782.1|9
1634792400000|2021-10-21 05:00:00|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1634792700000|2021-10-21 05:05:00|10799|10784|10798.2|10783.2|10799|10784|10798.2|10783.2|1
1634793000000|2021-10-21 05:10:00|10797.2|10772.2|10793.2|10778.2|10797.2|10781.7|10792.2|10772.2|1
1634793300000|2021-10-21 05:15:00|10793.8|10778.8|10787.2|10772.2|10796.9|10781.9|10787.2|10772.2|2
1634793600000|2021-10-21 05:20:00|10788.2|10773.2|10779.9|10764.9|10788.2|10773.2|10779.9|10764.9|7
1634793900000|2021-10-21 05:25:00|10777.8|10762.8|10776.4|10761.4|10777.8|10762.8|10775.2|10760.2|17
1634794200000|2021-10-21 05:30:00|10778.7|10763.7|10804.4|10789.4|10804.4|10789.4|10778.7|10762.7|13
1634794500000|2021-10-21 05:35:00|10793.9|10778.9|10795.1|10757.6|10796.6|10778.9|10763|10748|30
1634794800000|2021-10-21 05:40:00|10788.3|10763.3|10805.6|10768.1|10805.6|10778.1|10776.9|10761.9|11
1634795100000|2021-10-21 05:45:00|10798.4|10773.4|10794.4|10779.4|10801.6|10782.9|10794.4|10773.4|2
1634795400000|2021-10-21 05:50:00|10791.9|10776.9|10779.4|10754.4|10791.9|10776.9|10763.9|10748.9|38
1634795700000|2021-10-21 05:55:00|10773.4|10758.4|10779.3|10754.3|10779.3|10758.4|10766.4|10751.4|3
1634796000000|2021-10-21 06:00:00|10790.8|10775.8|10772.3|10757.3|10798|10777.2|10772|10753.6|22
1634796300000|2021-10-21 06:05:00|10781.8|10756.8|10764.5|10749.5|10784.1|10767.6|10764.5|10749.5|23
1634796600000|2021-10-21 06:10:00|10764.2|10749.2|10829.1|10814.1|10832.1|10814.1|10762.5|10747.5|46
1634796900000|2021-10-21 06:15:00|10829.3|10814.3|10829.5|10814.5|10832.1|10817.1|10824|10803.5|6
1634797200000|2021-10-21 06:20:00|10822.2|10807.2|10826.1|10788.6|10831.7|10807.2|10816.3|10781.7|5
1634797500000|2021-10-21 06:25:00|10825.7|10788.2|10802.5|10787.5|10827.2|10801|10802.5|10783.5|1
1634797800000|2021-10-21 06:30:00|10802.6|10787.6|10783|10768|10808.5|10788.3|10778.5|10763.5|7
1634798100000|2021-10-21 06:35:00|10785.1|10770.1|10795.1|10780.1|10798.6|10780.1|10785.1|10770.1|5
1634798400000|2021-10-21 06:40:00|10795.5|10780.5|10775|10760|10795.5|10780.5|10775|10756|6
1634798700000|2021-10-21 06:45:00|10775.6|10760.6|10780|10765|10780|10765|10775.6|10760.6|4
1634799000000|2021-10-21 06:50:00|10781.5|10766.5|10753.8|10738.8|10781.5|10766.5|10753.6|10738.6|55
1634799300000|2021-10-21 06:55:00|10753.3|10738.3|10712.7|10697.7|10753.3|10738.3|10708.1|10693.1|104
1634799600000|2021-10-21 07:00:00|10713|10698|10727.8|10712.8|10752.3|10736.1|10710.2|10695.2|39
1634799900000|2021-10-21 07:05:00|10729.2|10714.2|10740.3|10725.3|10740.3|10725.3|10726.6|10706.2|13
1634800200000|2021-10-21 07:10:00|10739.3|10724.3|10723.9|10708.9|10739.3|10724.3|10723.2|10708.2|32
1634800500000|2021-10-21 07:15:00|10724.1|10709.1|10707.8|10692.8|10734.4|10713.8|10707.8|10692.8|44
1634800800000|2021-10-21 07:20:00|10707.6|10692.6|10716.1|10701.1|10722.3|10704.1|10707.4|10692.4|25
1634801100000|2021-10-21 07:25:00|10716.4|10701.4|10727.2|10712.2|10727.2|10712.2|10716.4|10701.4|9
1634801400000|2021-10-21 07:30:00|10728|10713|10750.8|10735.8|10751.1|10736.1|10728|10713|11
1634801700000|2021-10-21 07:35:00|10749.4|10734.4|10770.6|10755.6|10771.8|10755.6|10749.4|10733.6|20
1634802000000|2021-10-21 07:40:00|10770.2|10755.2|10779.9|10764.9|10793.1|10765.8|10762.5|10747.5|12
1634802300000|2021-10-21 07:45:00|10779.7|10764.7|10765.4|10750.4|10779.7|10764.7|10759.5|10742.5|19
1634802600000|2021-10-21 07:50:00|10772.9|10747.9|10780.9|10765.9|10788.9|10773.9|10766.9|10747.9|4
1634802900000|2021-10-21 07:55:00|10780|10765|10798.4|10783.4|10814.8|10798.1|10780|10765|38
1634803200000|2021-10-21 08:00:00|10798.9|10783.9|10792.2|10777.2|10798.9|10783.9|10792|10777|41
1634803500000|2021-10-21 08:05:00|10792.3|10777.3|10782.2|10767.2|10796.7|10781.7|10782.1|10767.1|28
1634803800000|2021-10-21 08:10:00|10781.9|10766.9|10780.9|10765.9|10793.4|10769.9|10777.6|10762.6|14
1634804100000|2021-10-21 08:15:00|10782.1|10767.1|10786.5|10771.5|10789.2|10774.2|10782.1|10767.1|5
1634804400000|2021-10-21 08:20:00|10786|10771|10789.3|10774.3|10789.3|10774.3|10783.5|10768.5|4
1634804700000|2021-10-21 08:25:00|10788.9|10773.9|10754.9|10739.9|10788.9|10773.9|10754.9|10739.9|15
1634805000000|2021-10-21 08:30:00|10754.4|10739.4|10753.9|10738.9|10767.5|10752.5|10753.8|10738.8|11
1634805300000|2021-10-21 08:35:00|10749.9|10734.9|10751|10736|10756.3|10741.3|10748.9|10733.9|9
1634805600000|2021-10-21 08:40:00|10750|10735|10753.6|10738.6|10753.6|10738.6|10748.1|10733.1|6
1634805900000|2021-10-21 08:45:00|10753.2|10738.2|10764.6|10749.6|10764.6|10749.6|10752.9|10737.9|3
1634806200000|2021-10-21 08:50:00|10764|10749|10757.8|10742.8|10764|10749|10755|10740|8
1634806500000|2021-10-21 08:55:00|10755.8|10740.8|10755.1|10740.1|10756.9|10741.9|10750.1|10735.1|6
1634806800000|2021-10-21 09:00:00|10755.4|10740.4|10749.8|10734.8|10756.6|10741.6|10749.8|10734.8|3
1634807100000|2021-10-21 09:05:00|10749.3|10734.3|10753.7|10738.7|10753.7|10738.7|10746.3|10731.3|2
1634807400000|2021-10-21 09:10:00|10754.1|10739.1|10819.3|10804.3|10819.3|10804.3|10753.1|10738.1|74
1634807700000|2021-10-21 09:15:00|10819.8|10804.8|10833.3|10818.3|10837.5|10822.5|10819.8|10804.8|46
1634808000000|2021-10-21 09:20:00|10832.3|10817.3|10812.9|10775.4|10834.4|10817.6|10806.2|10775.1|31
1634808300000|2021-10-21 09:25:00|10812.2|10774.7|10818.3|10803.3|10819.3|10804.3|10797.3|10774.7|22
1634808600000|2021-10-21 09:30:00|10819.2|10804.2|10822.5|10807.5|10824|10809|10817.5|10802.5|10
1634808900000|2021-10-21 09:35:00|10822.1|10807.1|10824.5|10809.5|10833.1|10818.1|10815|10800|11
1634809200000|2021-10-21 09:40:00|10824|10809|10825.6|10810.6|10831.7|10812.3|10823.3|10804.8|22
1634809500000|2021-10-21 09:45:00|10825.9|10810.9|10846.9|10809.4|10846.9|10827.2|10825.8|10806.9|41
1634809800000|2021-10-21 09:50:00|10846.5|10809|10829.3|10814.3|10846.5|10821.5|10824|10809|11
1634810100000|2021-10-21 09:55:00|10825.8|10810.8|10833.1|10818.1|10833.1|10818.1|10825.8|10810.8|8
1634810400000|2021-10-21 10:00:00|10832.9|10817.9|10817.3|10802.3|10841.7|10826.7|10816.1|10801.1|23
1634810700000|2021-10-21 10:05:00|10817.4|10802.4|10824.4|10809.4|10824.4|10809.4|10806.3|10780|17
1634811000000|2021-10-21 10:10:00|10824.6|10809.6|10825.8|10810.8|10826.3|10811.3|10824.6|10809.6|3
1634811300000|2021-10-21 10:15:00|10824.4|10809.4|10831.6|10816.6|10835.1|10820.1|10823.8|10808.8|6
1634811600000|2021-10-21 10:20:00|10831.9|10816.9|10835.8|10820.8|10837.9|10822.9|10824.4|10809.4|15
1634811900000|2021-10-21 10:25:00|10833.7|10818.7|10824.5|10809.5|10836.4|10821.4|10824.5|10809.5|8
1634812200000|2021-10-21 10:30:00|10825|10810|10857.1|10842.1|10857.1|10842.1|10823.7|10808.7|22
1634812500000|2021-10-21 10:35:00|10856.8|10841.8|10860.1|10845.1|10860.6|10845.6|10853.1|10838.1|7
1634812800000|2021-10-21 10:40:00|10865.9|10850.9|10878|10863|10879.2|10864.2|10865.9|10850.9|61
1634813100000|2021-10-21 10:45:00|10879.1|10864.1|10881.5|10866.5|10881.8|10866.8|10873.9|10852.5|16
1634813400000|2021-10-21 10:50:00|10878.5|10863.5|10864.5|10849.5|10887.4|10863.5|10859|10844|10
1634813700000|2021-10-21 10:55:00|10864.1|10849.1|10870.5|10833|10870.5|10849.1|10864.1|10833|4
1634814000000|2021-10-21 11:00:00|10870.1|10832.6|10848.3|10833.3|10870.1|10838.4|10847.6|10828.7|6
1634814300000|2021-10-21 11:05:00|10847.8|10832.8|10855.1|10840.1|10855.1|10840.1|10847.1|10832.1|19
1634814600000|2021-10-21 11:10:00|10854.1|10839.1|10846.6|10831.6|10855.6|10839.1|10846.3|10830.6|21
1634814900000|2021-10-21 11:15:00|10847|10832|10833.7|10818.7|10847|10832|10833.7|10816.3|32
1634815200000|2021-10-21 11:20:00|10833|10818|10837|10812|10840|10818|10818.5|10802.5|11
1634815500000|2021-10-21 11:25:00|10836.6|10811.6|10839.4|10824.4|10839.8|10824.4|10827.6|10804.6|10
1634815800000|2021-10-21 11:30:00|10838.9|10823.9|10846.8|10831.8|10848.4|10833.4|10838.9|10823.9|13
1634816100000|2021-10-21 11:35:00|10847.3|10832.3|10843.8|10828.8|10851.3|10836.3|10843.8|10828.8|5
1634816400000|2021-10-21 11:40:00|10843.4|10828.4|10850.8|10835.8|10850.8|10835.8|10843.3|10828.3|9
1634816700000|2021-10-21 11:45:00|10851|10836|10851.4|10836.4|10854.4|10839.4|10850.4|10835.4|60
1634817000000|2021-10-21 11:50:00|10851.3|10836.3|10841.6|10804.1|10851.3|10836.3|10839.7|10803.3|38
1634817300000|2021-10-21 11:55:00|10841.5|10804|10828.8|10791.3|10841.5|10817.9|10818.8|10781.3|13
1634817600000|2021-10-21 12:00:00|10818.4|10780.9|10772|10757|10818.4|10780.9|10765|10747.8|71
1634817900000|2021-10-21 12:05:00|10772.2|10757.2|10785|10770|10801.6|10777.9|10760.1|10745.1|91
1634818200000|2021-10-21 12:10:00|10784.4|10769.4|10777.3|10762.3|10784.4|10769.4|10760.2|10739.8|67
1634818500000|2021-10-21 12:15:00|10775.8|10760.8|10773.6|10758.6|10775.8|10760.8|10761.8|10746.8|49
1634818800000|2021-10-21 12:20:00|10772.5|10757.5|10772.1|10757.1|10774|10759|10763.8|10748.8|55
1634819100000|2021-10-21 12:25:00|10772.5|10757.5|10805|10767.5|10805.8|10770.3|10771.5|10756.5|55
1634819400000|2021-10-21 12:30:00|10799.2|10761.7|10824.9|10809.9|10840.2|10824.5|10771.5|10748.1|177
1634819700000|2021-10-21 12:35:00|10834.9|10816.3|10844.3|10819.3|10851.4|10836.4|10822.4|10798.4|324
1634820000000|2021-10-21 12:40:00|10839.4|10824.4|10810.2|10795.2|10843.1|10824.4|10799.9|10778.4|67
1634820300000|2021-10-21 12:45:00|10810.7|10795.7|10811.3|10796.3|10828.3|10813.3|10809.7|10794.7|40
1634820600000|2021-10-21 12:50:00|10810.9|10795.9|10809.6|10794.6|10816.9|10801.9|10796.4|10777.4|42
1634820900000|2021-10-21 12:55:00|10811.4|10796.4|10782.3|10767.3|10811.4|10796.4|10775|10760|42
1634821200000|2021-10-21 13:00:00|10782.5|10767.5|10768.6|10753.6|10795.6|10772.6|10761.7|10746.7|115
1634821500000|2021-10-21 13:05:00|10768.7|10753.7|10786.6|10771.6|10801|10782.5|10768.7|10753.7|54
1634821800000|2021-10-21 13:10:00|10785.7|10770.7|10768.6|10753.6|10794.8|10779.8|10768.6|10753.6|112
1634822100000|2021-10-21 13:15:00|10766.8|10751.8|10739.4|10701.9|10777.5|10762.5|10732|10701.9|277
1634822400000|2021-10-21 13:20:00|10733.5|10708.5|10733.7|10718.7|10735.7|10720.7|10716.9|10701.9|84
1634822700000|2021-10-21 13:25:00|10733.3|10718.3|10732.8|10717.8|10741.9|10726.9|10716.2|10701.2|114
1634823000000|2021-10-21 13:30:00|10732.1|10717.1|10754.6|10739.6|10778.4|10762.3|10716.1|10701.1|142
1634823300000|2021-10-21 13:35:00|10753.7|10738.7|10752.2|10737.2|10761.4|10746.4|10731.9|10716.9|165
1634823600000|2021-10-21 13:40:00|10752.7|10737.7|10733|10718|10768.1|10744.7|10728|10713|94
1634823900000|2021-10-21 13:45:00|10732.7|10717.7|10668.2|10653.2|10737.1|10722.1|10653.1|10638.1|841
1634824200000|2021-10-21 13:50:00|10666.7|10651.7|10706|10691|10722.1|10699.7|10665.8|10650.8|323
1634824500000|2021-10-21 13:55:00|10706.7|10691.7|10713|10698|10741.5|10725.8|10706.7|10691.7|134
1634824800000|2021-10-21 14:00:00|10710|10695|10748|10733|10749.5|10734.5|10710|10695|101
1634825100000|2021-10-21 14:05:00|10748.3|10733.3|10721.2|10706.2|10749|10734|10705.4|10690.4|112
1634825400000|2021-10-21 14:10:00|10720.8|10705.8|10713.2|10698.2|10723.4|10708.4|10698.5|10683.5|184
1634825700000|2021-10-21 14:15:00|10712.2|10697.2|10701.8|10686.8|10713.6|10698.6|10698.3|10683.3|111
1634826000000|2021-10-21 14:20:00|10698.5|10683.5|10682.7|10667.7|10698.5|10683.5|10669.2|10654.2|165
1634826300000|2021-10-21 14:25:00|10677.7|10662.7|10685.2|10670.2|10688.7|10673.7|10668.4|10653.4|136
1634826600000|2021-10-21 14:30:00|10684|10669|10647.2|10632.2|10684|10669|10636.5|10621.5|328
1634826900000|2021-10-21 14:35:00|10647.1|10632.1|10621.1|10606.1|10647.7|10632.7|10613.3|10598.3|399
1634827200000|2021-10-21 14:40:00|10623.6|10608.6|10657.8|10642.8|10658.7|10643.7|10622.2|10607.2|148
1634827500000|2021-10-21 14:45:00|10657.5|10642.5|10642.6|10627.6|10661.8|10646.8|10629.6|10614.6|137
1634827800000|2021-10-21 14:50:00|10645.2|10630.2|10645.9|10630.9|10656.9|10641.9|10640.4|10625.4|102
1634828100000|2021-10-21 14:55:00|10646.9|10631.9|10648.4|10633.4|10660.6|10645.6|10622|10607|184
1634828400000|2021-10-21 15:00:00|10639|10624|10624|10609|10648.5|10633.5|10622.2|10607.2|109
1634828700000|2021-10-21 15:05:00|10623.5|10608.5|10617.7|10602.7|10624.1|10609.1|10615.2|10600.2|94
1634829000000|2021-10-21 15:10:00|10618.7|10603.7|10620.5|10605.5|10629.7|10614.7|10613.9|10598.9|80
1634829300000|2021-10-21 15:15:00|10620.4|10605.4|10636|10621|10636|10621|10616.9|10601.9|71
1634829600000|2021-10-21 15:20:00|10635.7|10620.7|10656.3|10641.3|10656.8|10641.8|10633.8|10618.8|66
1634829900000|2021-10-21 15:25:00|10656.8|10641.8|10643.7|10628.7|10659.3|10644.3|10643.7|10628.7|50
1634830200000|2021-10-21 15:30:00|10643.5|10628.5|10581.7|10566.7|10644.2|10629.2|10581.7|10566.7|438
1634830500000|2021-10-21 15:35:00|10581.2|10566.2|10592.1|10577.1|10593.1|10578.1|10552.8|10537.8|316
1634830800000|2021-10-21 15:40:00|10590.3|10575.3|10572.4|10557.4|10590.3|10575.3|10565.4|10550.4|68
1634831100000|2021-10-21 15:45:00|10576.9|10561.9|10581.6|10566.6|10583.9|10568.9|10573.1|10558.1|83
1634831400000|2021-10-21 15:50:00|10581.4|10566.4|10555.7|10540.7|10582.4|10567.4|10550.2|10535.2|183
1634831700000|2021-10-21 15:55:00|10555.6|10540.6|10562.3|10547.3|10570.8|10555.8|10551.2|10536.2|127
1634832000000|2021-10-21 16:00:00|10562.8|10547.8|10575.3|10560.3|10590.6|10575.6|10553.8|10538.8|99
1634832300000|2021-10-21 16:05:00|10574.8|10559.8|10574.9|10559.9|10587.2|10572.2|10562.5|10547.5|85
1634832600000|2021-10-21 16:10:00|10581.9|10556.9|10571.9|10556.9|10581.9|10558.9|10565.4|10550.4|88
1634832900000|2021-10-21 16:15:00|10571.7|10556.7|10553.4|10538.4|10576.9|10561.9|10552.4|10537.4|102
1634833200000|2021-10-21 16:20:00|10554.9|10539.9|10531.7|10516.7|10554.9|10539.9|10531.5|10516.5|256
1634833500000|2021-10-21 16:25:00|10531.2|10516.2|10507.3|10492.3|10531.2|10516.2|10504|10489|118
1634833800000|2021-10-21 16:30:00|10507.2|10492.2|10506|10491|10507.2|10492.2|10493.5|10478.5|137
1634834100000|2021-10-21 16:35:00|10505.9|10490.9|10515|10500|10516.5|10501.5|10499|10484|262
1634834400000|2021-10-21 16:40:00|10514.4|10499.4|10517.3|10502.3|10530|10515|10510.4|10495.4|118
1634834700000|2021-10-21 16:45:00|10517.8|10502.8|10532.6|10517.6|10534|10519|10517.5|10502.5|102
1634835000000|2021-10-21 16:50:00|10532.9|10517.9|10535.4|10520.4|10535.4|10520.4|10524.3|10509.3|46
1634835300000|2021-10-21 16:55:00|10534.4|10519.4|10520.2|10505.2|10535.3|10520.1|10515|10500|34
1634835600000|2021-10-21 17:00:00|10519.9|10504.9|10520.2|10505.2|10523.2|10508.2|10514.8|10499.8|66
1634835900000|2021-10-21 17:05:00|10520.7|10505.7|10503.8|10488.8|10520.8|10505.8|10499.1|10484.1|103
1634836200000|2021-10-21 17:10:00|10503|10488|10501.2|10486.2|10509.6|10494.6|10500.3|10485.3|54
1634836500000|2021-10-21 17:15:00|10501.7|10486.7|10503.4|10488.4|10506.9|10491.9|10498.3|10483.3|81
1634836800000|2021-10-21 17:20:00|10503.1|10488.1|10498.2|10483.2|10503.1|10488.1|10495.6|10480.6|83
1634837100000|2021-10-21 17:25:00|10498.6|10483.6|10498.8|10483.8|10503.7|10488.7|10497.1|10482.1|58
1634837400000|2021-10-21 17:30:00|10499.3|10484.3|10498.2|10483.2|10511.5|10496.5|10498.2|10483.2|59
1634837700000|2021-10-21 17:35:00|10498.3|10483.3|10495.1|10480.1|10508.1|10493.1|10495.1|10480.1|80
1634838000000|2021-10-21 17:40:00|10495.6|10480.6|10487|10472|10499.8|10484.8|10487|10472|144
1634838300000|2021-10-21 17:45:00|10487.3|10472.3|10485.2|10470.2|10490.2|10475.2|10483.8|10468.8|146
1634838600000|2021-10-21 17:50:00|10484.8|10469.8|10486.4|10471.4|10493.1|10478.1|10483.3|10468.3|98
1634838900000|2021-10-21 17:55:00|10486.2|10471.2|10475.5|10460.5|10486.9|10471.9|10475.5|10460.5|245
1634839200000|2021-10-21 18:00:00|10475.4|10460.4|10465.6|10450.6|10476.2|10461.2|10465.1|10450.1|236
1634839500000|2021-10-21 18:05:00|10464.9|10449.9|10473.1|10458.1|10480.4|10465.4|10464.9|10449.9|153
1634839800000|2021-10-21 18:10:00|10472.1|10457.1|10481.8|10466.8|10518.7|10503.7|10468.9|10453.9|1088
1634840100000|2021-10-21 18:15:00|10482.3|10467.3|10521.7|10484.2|10523|10497.4|10481.1|10466.1|209
1634864400000|2021-10-22 01:00:00|10501.1|10486.1|10578.7|10563.7|10578.7|10563.7|10501.1|10483.4|107
1634864700000|2021-10-22 01:05:00|10582.4|10567.4|10592.6|10577.6|10599.2|10584.2|10581.6|10566.5|52
1634865000000|2021-10-22 01:10:00|10591.9|10576.9|10594.4|10579.4|10594.4|10579.4|10588.3|10573.3|18
1634865300000|2021-10-22 01:15:00|10591.4|10576.4|10623.1|10608.1|10627.6|10612.6|10591.4|10576.4|89
1634865600000|2021-10-22 01:20:00|10623.4|10608.4|10628.1|10613.1|10633.8|10618.1|10612.1|10597.1|32
1634865900000|2021-10-22 01:25:00|10628.5|10613.5|10625.2|10610.2|10633.1|10618.1|10623.7|10608.7|35
1634866200000|2021-10-22 01:30:00|10625.3|10610.3|10667.1|10629.6|10667.1|10645.2|10624.2|10609.2|62
1634866500000|2021-10-22 01:35:00|10666.8|10629.3|10687.9|10672.9|10692.8|10673.7|10661|10629.3|50
1634866800000|2021-10-22 01:40:00|10688.2|10673.2|10687|10649.5|10718.6|10698.6|10660.9|10645.1|65
1634867100000|2021-10-22 01:45:00|10688.2|10650.7|10673.3|10658.3|10695.1|10670.8|10671.8|10650.7|20
1634867400000|2021-10-22 01:50:00|10676.3|10661.3|10689.9|10652.4|10700.1|10679.8|10672.2|10651.3|36
1634867700000|2021-10-22 01:55:00|10689.8|10652.3|10657.1|10632.1|10689.8|10661.6|10655.6|10627.8|8
1634868000000|2021-10-22 02:00:00|10658.5|10633.5|10666.5|10651.5|10681.3|10659|10653.9|10631.3|7
1634868300000|2021-10-22 02:05:00|10664|10649|10656.5|10641.5|10667.1|10649.5|10655.5|10628.6|6
1634868600000|2021-10-22 02:10:00|10655.4|10640.4|10643.8|10628.8|10665.3|10641.4|10643.4|10622.8|9
1634868900000|2021-10-22 02:15:00|10642.9|10627.9|10643.8|10628.8|10643.8|10628.8|10640.8|10625.8|0
1634869500000|2021-10-22 02:25:00|10643.3|10628.3|10643.4|10628.4|10643.4|10628.4|10642.9|10627.9|2
1634869800000|2021-10-22 02:30:00|10643.5|10628.5|10647.3|10622.3|10647.3|10628.5|10642.9|10622.3|4
1634870100000|2021-10-22 02:35:00|10647.1|10622.1|10638.1|10623.1|10647.1|10624.6|10638.1|10621.8|5
1634870400000|2021-10-22 02:40:00|10636.9|10621.9|10627.5|10612.5|10636.9|10621.9|10627.5|10612.5|9
1634870700000|2021-10-22 02:45:00|10626.5|10611.5|10616.3|10601.3|10626.6|10611.6|10616.3|10601.3|19
1634871000000|2021-10-22 02:50:00|10616.1|10601.1|10613.9|10576.4|10622.1|10601.1|10599.9|10576.4|39
1634871300000|2021-10-22 02:55:00|10614.1|10576.6|10583.5|10568.5|10621.1|10583.6|10582.8|10567.8|70
1634871600000|2021-10-22 03:00:00|10583.7|10568.7|10584.3|10569.3|10584.3|10569.3|10583.3|10568.3|17
1634871900000|2021-10-22 03:05:00|10590.3|10575.3|10599.4|10574.4|10604.3|10577.9|10589|10566.4|1
1634872200000|2021-10-22 03:10:00|10596.9|10581.9|10629.4|10614.4|10632.9|10617.9|10596.4|10579.3|27
1634872500000|2021-10-22 03:15:00|10629.7|10614.7|10629.7|10614.7|10633.8|10618.8|10629.2|10614.2|35
1634872800000|2021-10-22 03:20:00|10630.2|10615.2|10633.7|10618.7|10633.7|10618.7|10630.2|10615.2|8
1634873100000|2021-10-22 03:25:00|10636.2|10621.2|10627.2|10612.2|10636.2|10621.2|10627.2|10612.2|6
1634873700000|2021-10-22 03:35:00|10620.6|10605.6|10613|10598|10630.5|10605.6|10613|10591.5|1
1634874000000|2021-10-22 03:40:00|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|0
1634874300000|2021-10-22 03:45:00|10611.4|10596.4|10608.5|10593.5|10611.4|10596.4|10608.5|10593.5|0
1634874600000|2021-10-22 03:50:00|10610|10595|10605.6|10590.6|10610|10595|10605.6|10590.6|0
1634874900000|2021-10-22 03:55:00|10603.9|10588.9|10603.6|10588.6|10612.4|10595.4|10603.1|10586.4|2
1634875200000|2021-10-22 04:00:00|10606.1|10591.1|10610.3|10595.3|10610.4|10595.4|10606.1|10591.1|4
1634875500000|2021-10-22 04:05:00|10615.3|10600.3|10629.9|10592.4|10629.9|10606.8|10615.3|10592.4|6
1634875800000|2021-10-22 04:10:00|10630.2|10592.7|10627.9|10590.4|10630.2|10592.7|10627.5|10590|1
1634876700000|2021-10-22 04:25:00|10627.4|10589.9|10626.9|10589.4|10627.4|10589.9|10626.9|10589.4|0
1634877000000|2021-10-22 04:30:00|10626.7|10589.2|10626.4|10588.9|10626.7|10589.2|10626.4|10588.9|0
1634877600000|2021-10-22 04:40:00|10631.9|10594.4|10605.6|10590.6|10631.9|10594.4|10605.6|10585.9|5
1634877900000|2021-10-22 04:45:00|10602.1|10587.1|10588.4|10573.4|10602.6|10587.6|10584.5|10569.5|18
1634878500000|2021-10-22 04:55:00|10588.6|10573.6|10588.4|10573.4|10590.9|10575.9|10588.4|10573.4|0
1634879100000|2021-10-22 05:05:00|10589.7|10574.7|10593.4|10578.4|10593.9|10578.9|10589.7|10574.7|2
1634879400000|2021-10-22 05:10:00|10593|10578|10592.2|10577.2|10593|10578|10592.2|10577.2|1
1634879700000|2021-10-22 05:15:00|10592.9|10577.9|10593|10578|10593.2|10578.2|10592.7|10577.7|1
1634880000000|2021-10-22 05:20:00|10590|10575|10590|10575|10590|10575|10590|10575|0
1634880300000|2021-10-22 05:25:00|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|0
1634880600000|2021-10-22 05:30:00|10596.4|10571.4|10592.5|10577.5|10604.3|10587.6|10589.4|10571.4|23
1634880900000|2021-10-22 05:35:00|10592.4|10577.4|10589.1|10574.1|10592.5|10577.5|10588.4|10573.4|1
1634881200000|2021-10-22 05:40:00|10589.3|10574.3|10592.9|10577.9|10613|10594|10589.3|10574.3|11
1634881500000|2021-10-22 05:45:00|10592.7|10577.7|10603.3|10578.3|10613.6|10585|10592.7|10573.1|6
1634881800000|2021-10-22 05:50:00|10606.9|10581.9|10620.9|10583.4|10626.6|10603.1|10604.4|10580.2|4
1634882100000|2021-10-22 05:55:00|10617.8|10602.8|10621.3|10596.3|10629|10610.8|10615.3|10582.9|12
1634882400000|2021-10-22 06:00:00|10615.8|10600.8|10628.3|10590.8|10633.1|10613.5|10615|10590.5|8
1634882700000|2021-10-22 06:05:00|10626.8|10589.3|10585.9|10570.9|10627.8|10591.1|10584.5|10569.5|32
1634883000000|2021-10-22 06:10:00|10586.2|10571.2|10603.6|10578.6|10613.8|10579.6|10586.2|10570.5|14
1634883300000|2021-10-22 06:15:00|10602.6|10577.6|10616|10591|10617.7|10597.7|10602.1|10572.2|5
1634883600000|2021-10-22 06:20:00|10616.1|10591.1|10604.8|10589.8|10626.7|10606.1|10600.3|10575.4|13
1634883900000|2021-10-22 06:25:00|10600.8|10585.8|10618.6|10593.6|10623.7|10601.1|10600.8|10575.7|2
1634884200000|2021-10-22 06:30:00|10619.1|10594.1|10628.8|10603.8|10632.2|10611|10613.6|10592.6|20
1634884500000|2021-10-22 06:35:00|10629|10604|10629.7|10614.7|10633.2|10614.7|10629|10604|5
1634884800000|2021-10-22 06:40:00|10634.1|10609.1|10652|10614.5|10654.5|10633.7|10632.7|10606.5|27
1634885100000|2021-10-22 06:45:00|10652.4|10614.9|10680.9|10665.9|10687.3|10666.1|10650.1|10614.9|47
1634885400000|2021-10-22 06:50:00|10683.4|10658.4|10673.8|10636.3|10687.8|10661.6|10664.7|10635.8|37
1634885700000|2021-10-22 06:55:00|10673.6|10636.1|10666.8|10629.3|10676.3|10647.4|10657.6|10629.2|14
1634886000000|2021-10-22 07:00:00|10666.5|10629|10660.2|10635.2|10666.5|10639|10654|10624.6|12
1634886300000|2021-10-22 07:05:00|10661.6|10636.6|10664.9|10627.4|10668.8|10653.8|10660.5|10626.9|19
1634886600000|2021-10-22 07:10:00|10658.5|10633.5|10656.4|10631.4|10658.5|10633.5|10656.4|10631.4|0
1634886900000|2021-10-22 07:15:00|10656.6|10631.6|10652.6|10627.6|10661.3|10631.8|10652.6|10622.8|3
1634887200000|2021-10-22 07:20:00|10652.3|10627.3|10653.3|10628.3|10656.1|10641.1|10647.3|10626.9|39
1634887500000|2021-10-22 07:25:00|10653|10628|10655.5|10630.5|10659|10643.5|10649.7|10628|57
1634887800000|2021-10-22 07:30:00|10653|10628|10652.1|10614.6|10658.8|10628.5|10651.7|10614.2|14
1634888100000|2021-10-22 07:35:00|10652.2|10614.7|10652.2|10614.7|10652.7|10615.2|10652.1|10614.6|5
1634888400000|2021-10-22 07:40:00|10652.6|10615.1|10628.5|10613.5|10653.1|10624.4|10628.5|10613.5|6
1634888700000|2021-10-22 07:45:00|10627.8|10612.8|10628.1|10613.1|10629.6|10614.6|10627.7|10612.7|5
1634889000000|2021-10-22 07:50:00|10628.2|10613.2|10629.7|10614.7|10629.7|10614.7|10628.1|10613.1|1
1634889300000|2021-10-22 07:55:00|10629.6|10614.6|10630.7|10615.7|10635.6|10615.7|10629.2|10610.6|12
1634889600000|2021-10-22 08:00:00|10635.6|10610.6|10649.8|10612.3|10650.3|10626|10630.7|10610.6|9
1634889900000|2021-10-22 08:05:00|10650.2|10612.7|10632.5|10617.5|10650.2|10618.2|10632.5|10611.4|2
1634890200000|2021-10-22 08:10:00|10640.3|10625.3|10645.6|10630.6|10646|10631|10640.3|10625.3|6
1634890500000|2021-10-22 08:15:00|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|2
1634890800000|2021-10-22 08:20:00|10645.6|10630.6|10654.6|10629.6|10656|10635.2|10645.6|10629.6|5
1634891100000|2021-10-22 08:25:00|10654.8|10629.8|10654.3|10629.3|10654.8|10629.8|10654.3|10629.3|2
1634891400000|2021-10-22 08:30:00|10654.1|10629.1|10660.7|10645.7|10667.5|10652.5|10653.8|10628.8|11
1634891700000|2021-10-22 08:35:00|10664.3|10649.3|10658.3|10643.3|10667.8|10651.3|10658.3|10638.8|1
1634892000000|2021-10-22 08:40:00|10658.6|10643.6|10664.1|10639.1|10664.1|10644|10658.6|10639.1|2
1634892300000|2021-10-22 08:45:00|10659.4|10644.4|10659.6|10644.6|10660.6|10645.6|10659.4|10644.4|2
1634892600000|2021-10-22 08:50:00|10660.1|10645.1|10661.4|10646.4|10661.4|10646.4|10659.7|10644.7|3
1634892900000|2021-10-22 08:55:00|10661.6|10646.6|10644.5|10629.5|10662.6|10647.6|10644.5|10629.5|16
1634893200000|2021-10-22 09:00:00|10644.2|10629.2|10634.8|10619.8|10644.2|10629.2|10634.8|10619.8|9
1634893500000|2021-10-22 09:05:00|10635|10620|10623.2|10608.2|10643|10620.3|10623.2|10608.2|31
1634893800000|2021-10-22 09:10:00|10621|10606|10619.7|10604.7|10621.3|10606.3|10613.8|10598.8|24
1634894100000|2021-10-22 09:15:00|10619.3|10604.3|10617.5|10602.5|10619.5|10604.5|10604.9|10589.9|5
1634894400000|2021-10-22 09:20:00|10618.1|10603.1|10609.5|10594.5|10618.1|10603.1|10608.2|10593.2|3
1634894700000|2021-10-22 09:25:00|10610.6|10595.6|10610.7|10595.7|10613|10598|10607.9|10592.9|7
1634895000000|2021-10-22 09:30:00|10611.2|10596.2|10611.5|10596.5|10614|10599|10611.2|10596.2|7
1634895300000|2021-10-22 09:35:00|10611.1|10596.1|10610.8|10595.8|10611.5|10596.5|10610.8|10595.8|1
1634895600000|2021-10-22 09:40:00|10611.2|10596.2|10613.6|10598.6|10613.6|10598.6|10608.7|10593.7|2
1634895900000|2021-10-22 09:45:00|10613.4|10598.4|10612.6|10597.6|10613.4|10598.4|10612.6|10597.6|4
1634896200000|2021-10-22 09:50:00|10612.2|10597.2|10612.1|10597.1|10612.2|10597.2|10612.1|10597.1|3
1634896500000|2021-10-22 09:55:00|10609.6|10594.6|10607.8|10592.8|10609.6|10594.6|10607.8|10592.8|1
1634896800000|2021-10-22 10:00:00|10607.9|10592.9|10612.6|10597.6|10612.6|10597.6|10607.9|10592.9|1
1634897100000|2021-10-22 10:05:00|10610.1|10595.1|10612.9|10597.9|10613.8|10598.8|10599.3|10580.8|29
1634897400000|2021-10-22 10:10:00|10613.3|10598.3|10636.7|10621.7|10643.7|10623.6|10613.3|10598.3|46
1634897700000|2021-10-22 10:15:00|10637.9|10622.9|10638.2|10623.2|10641.6|10626.6|10637.5|10622.5|5
1634898000000|2021-10-22 10:20:00|10638.1|10623.1|10639.7|10624.7|10639.7|10624.7|10636.7|10621.7|13
1634898300000|2021-10-22 10:25:00|10639.9|10624.9|10652.3|10637.3|10652.3|10637.3|10639.9|10624.9|19
1634898600000|2021-10-22 10:30:00|10653.4|10638.4|10660|10645|10660|10645|10653.4|10638.4|2
1634898900000|2021-10-22 10:35:00|10659.6|10644.6|10643.8|10628.8|10659.6|10644.6|10643.8|10628.8|5
1634899200000|2021-10-22 10:40:00|10644.3|10629.3|10641.3|10626.3|10644.3|10629.3|10641.3|10626.3|2
1634899500000|2021-10-22 10:45:00|10641.2|10626.2|10649.8|10624.8|10649.8|10629.1|10635.8|10620.8|5
1634899800000|2021-10-22 10:50:00|10649.9|10624.9|10638.8|10623.8|10649.9|10629.5|10638.8|10623.8|1
1634900100000|2021-10-22 10:55:00|10638.3|10623.3|10639.8|10624.8|10642.6|10627.6|10638.3|10623.3|4
1634900400000|2021-10-22 11:00:00|10640.5|10625.5|10645.8|10630.8|10646.8|10631.8|10636.6|10621.6|5
1634900700000|2021-10-22 11:05:00|10646.3|10631.3|10653.4|10638.4|10653.4|10638.4|10645.8|10630.8|3
1634901000000|2021-10-22 11:10:00|10653.8|10638.8|10662.3|10647.3|10662.3|10647.3|10653.8|10638.8|8
1634901300000|2021-10-22 11:15:00|10662.8|10647.8|10666.4|10651.4|10666.4|10651.4|10662.3|10647.3|23
1634901600000|2021-10-22 11:20:00|10671|10656|10675.6|10660.6|10689.9|10674.9|10671|10656|98
1634901900000|2021-10-22 11:25:00|10676.6|10661.6|10667.1|10652.1|10676.6|10661.6|10667.1|10652.1|10
1634902200000|2021-10-22 11:30:00|10667|10652|10652.2|10637.2|10667|10652|10649.9|10634.9|17
1634902500000|2021-10-22 11:35:00|10658.1|10633.1|10659.4|10644.4|10665.2|10650.2|10651.6|10633.1|24
1634902800000|2021-10-22 11:40:00|10657.4|10642.4|10655.5|10640.5|10657.9|10642.9|10653.2|10638.2|2
1634903100000|2021-10-22 11:45:00|10656.1|10641.1|10657.5|10642.5|10657.5|10642.5|10656.1|10641.1|0
1634903400000|2021-10-22 11:50:00|10658|10643|10661|10646|10661.7|10646.7|10656.9|10641.9|11
1634903700000|2021-10-22 11:55:00|10660|10645|10660|10645|10660|10645|10659.7|10644.7|20
1634904000000|2021-10-22 12:00:00|10650.7|10635.7|10644|10629|10650.7|10635.7|10629.7|10610|43
1634904300000|2021-10-22 12:05:00|10643.5|10628.5|10619.5|10604.5|10645.3|10630.3|10611.8|10596.8|103
1634904600000|2021-10-22 12:10:00|10619|10604|10644.3|10629.3|10644.8|10629.8|10608.2|10593.2|34
1634904900000|2021-10-22 12:15:00|10644.7|10629.7|10655.7|10640.7|10655.7|10640.7|10632.2|10617.2|39
1634905200000|2021-10-22 12:20:00|10654.8|10639.8|10654.8|10639.8|10661.3|10646.3|10639.6|10624.6|40
1634905500000|2021-10-22 12:25:00|10654.7|10639.7|10661.8|10646.8|10662.3|10647.3|10647|10632|22
1634905800000|2021-10-22 12:30:00|10660.8|10645.8|10639.5|10624.5|10660.8|10645.8|10639.5|10624.5|26
1634906100000|2021-10-22 12:35:00|10644.5|10629.5|10660.8|10645.8|10660.9|10645.9|10644.5|10629.5|34
1634906400000|2021-10-22 12:40:00|10654.2|10639.2|10657.1|10642.1|10660.9|10645.9|10653.1|10638.1|44
1634906700000|2021-10-22 12:45:00|10653.5|10638.5|10660.5|10645.5|10660.5|10645.5|10647.7|10632.7|28
1634907000000|2021-10-22 12:50:00|10661|10646|10666.2|10651.2|10666.2|10651.2|10651.5|10636.5|29
1634907300000|2021-10-22 12:55:00|10666|10651|10653.9|10638.9|10666.4|10651.4|10653.9|10638.9|33
1634907600000|2021-10-22 13:00:00|10655.4|10640.4|10670.9|10655.9|10681.2|10666.2|10651.4|10636.4|114
1634907900000|2021-10-22 13:05:00|10664.3|10649.3|10661.2|10646.2|10677.7|10662.7|10656.7|10641.7|35
1634908200000|2021-10-22 13:10:00|10660.9|10645.9|10673.4|10658.4|10678.9|10663.9|10660.9|10645.9|88
1634908500000|2021-10-22 13:15:00|10673.6|10658.6|10656.9|10641.9|10680.6|10665.6|10655.8|10640.8|97
1634908800000|2021-10-22 13:20:00|10659.4|10644.4|10681.6|10666.6|10685.1|10670.1|10659.4|10644.4|25
1634909100000|2021-10-22 13:25:00|10680.6|10665.6|10682.3|10667.3|10708.6|10693.6|10679.7|10664.7|128
1634909400000|2021-10-22 13:30:00|10681.4|10666.4|10719.8|10704.8|10719.8|10704.8|10671.6|10656.6|239
1634909700000|2021-10-22 13:35:00|10720|10705|10729.1|10714.1|10751|10736|10711.3|10696.3|359
1634910000000|2021-10-22 13:40:00|10732.2|10717.2|10760.2|10745.2|10766.7|10751.7|10717.7|10700.2|273
1634910300000|2021-10-22 13:45:00|10755.7|10740.7|10714.6|10699.6|10755.7|10740.7|10699.5|10684.5|237
1634910600000|2021-10-22 13:50:00|10715|10700|10701.1|10686.1|10715|10700|10676.1|10661.1|206
1634910900000|2021-10-22 13:55:00|10701.2|10686.2|10697.2|10682.2|10712.1|10697.1|10690.7|10675.7|96
1634911200000|2021-10-22 14:00:00|10696.7|10681.7|10685|10670|10696.7|10681.7|10667.3|10652.3|99
1634911500000|2021-10-22 14:05:00|10685.7|10670.7|10692.6|10677.6|10693|10678|10675.5|10660.5|62
1634911800000|2021-10-22 14:10:00|10695|10680|10711.1|10696.1|10721.9|10706.9|10695|10680|74
1634912100000|2021-10-22 14:15:00|10711.4|10696.4|10701|10686|10712.1|10697.1|10687.5|10672.5|137
1634912400000|2021-10-22 14:20:00|10701.5|10686.5|10702.2|10687.2|10708.5|10693.5|10684.9|10669.9|91
1634912700000|2021-10-22 14:25:00|10699.1|10684.1|10693.4|10678.4|10699.1|10684.1|10683.7|10668.7|75
1634913000000|2021-10-22 14:30:00|10692.8|10677.8|10632|10617|10694.4|10679.4|10630.2|10615.2|183
1634913300000|2021-10-22 14:35:00|10632.4|10617.4|10641.9|10626.9|10661.6|10646.6|10632.2|10617.2|177
1634913600000|2021-10-22 14:40:00|10644.9|10629.9|10685|10670|10685|10670|10644.9|10629.9|153
1634913900000|2021-10-22 14:45:00|10685.4|10670.4|10655.7|10640.7|10686.6|10670.4|10655.7|10640.7|87
1634914200000|2021-10-22 14:50:00|10656|10641|10663.6|10648.6|10665.2|10650.2|10656|10641|34
1634914500000|2021-10-22 14:55:00|10659.6|10644.6|10672.7|10657.7|10680.9|10665.9|10656.1|10641.1|102
1634914800000|2021-10-22 15:00:00|10673.7|10658.7|10686.6|10671.6|10689.1|10674.1|10673.2|10658.2|65
1634915100000|2021-10-22 15:05:00|10681|10666|10691|10676|10704.8|10689.8|10681|10666|106
1634915400000|2021-10-22 15:10:00|10690.7|10675.7|10694|10679|10698.7|10683.7|10690.5|10675.5|34
1634915700000|2021-10-22 15:15:00|10693.9|10678.9|10673.8|10658.8|10700.5|10685.5|10668.8|10653.8|94
1634916000000|2021-10-22 15:20:00|10673|10658|10668.1|10653.1|10673.2|10658.2|10666.4|10651.4|64
1634916300000|2021-10-22 15:25:00|10668.4|10653.4|10651.6|10636.6|10668.4|10653.4|10644.9|10629.9|155
1634916600000|2021-10-22 15:30:00|10651.1|10636.1|10610.1|10595.1|10651.9|10636.9|10610.1|10595.1|198
1634916900000|2021-10-22 15:35:00|10607.8|10592.8|10605.3|10590.3|10621.1|10606.1|10605.3|10590.3|123
1634917200000|2021-10-22 15:40:00|10605|10590|10599.4|10584.4|10606.7|10591.7|10594.1|10579.1|61
1634917500000|2021-10-22 15:45:00|10597.9|10582.9|10599.2|10584.2|10601.6|10586.6|10588.9|10573.9|179
1634917800000|2021-10-22 15:50:00|10601.3|10586.3|10598.1|10583.1|10601.9|10586.9|10588.8|10573.8|235
1634918100000|2021-10-22 15:55:00|10598.5|10583.5|10631.6|10616.6|10631.6|10616.6|10598.5|10583.5|41
1634918400000|2021-10-22 16:00:00|10630.2|10615.2|10624|10609|10631|10616|10614.2|10599.2|42
1634918700000|2021-10-22 16:05:00|10624.2|10609.2|10634.7|10619.7|10636|10621|10624|10609|62
1634919000000|2021-10-22 16:10:00|10639.1|10624.1|10636.2|10621.2|10641.7|10626.7|10630.6|10615.6|36
1634919300000|2021-10-22 16:15:00|10638|10623|10645.5|10630.5|10648|10633|10638|10623|57
1634919600000|2021-10-22 16:20:00|10645.1|10630.1|10639.8|10624.8|10649.6|10634.6|10638.1|10623.1|49
1634919900000|2021-10-22 16:25:00|10641.4|10626.4|10650.5|10635.5|10652.2|10637.2|10641.4|10626.4|34
1634920200000|2021-10-22 16:30:00|10651.2|10636.2|10661.7|10646.7|10662.5|10647.5|10650.9|10635.9|64
1634920500000|2021-10-22 16:35:00|10663|10648|10662.7|10647.7|10670.5|10655.5|10660.5|10645.5|44
1634920800000|2021-10-22 16:40:00|10662.8|10647.8|10657.9|10642.9|10675.5|10660.5|10655.1|10640.1|131
1634921100000|2021-10-22 16:45:00|10657.6|10642.6|10658.1|10643.1|10659.1|10644.1|10647.9|10632.9|17
1634921400000|2021-10-22 16:50:00|10657.9|10642.9|10659.6|10644.6|10661.6|10646.6|10657.6|10642.6|14
1634921700000|2021-10-22 16:55:00|10659.5|10644.5|10670.6|10655.6|10671.3|10656.3|10659.3|10644.3|32
1634922000000|2021-10-22 17:00:00|10670.7|10655.7|10667.3|10652.3|10671.9|10656.9|10667.3|10652.3|23
1634922300000|2021-10-22 17:05:00|10668.4|10653.4|10673.3|10658.3|10673.6|10658.6|10667.8|10652.8|42
1634922600000|2021-10-22 17:10:00|10674.8|10659.8|10671.1|10656.1|10675.2|10660.2|10666.8|10651.8|40
1634922900000|2021-10-22 17:15:00|10671.4|10656.4|10665.3|10650.3|10672.4|10657.4|10663.3|10648.3|49
1634923200000|2021-10-22 17:20:00|10669.9|10654.9|10696.1|10681.1|10703.1|10688.1|10669.9|10654.9|61
1634923500000|2021-10-22 17:25:00|10696.7|10681.7|10705.5|10690.5|10713.5|10697.9|10694.4|10679.4|155
1634923800000|2021-10-22 17:30:00|10704|10689|10700.6|10685.6|10706|10691|10695.5|10677|83
1634924100000|2021-10-22 17:35:00|10700.5|10685.5|10705.9|10680.9|10719.2|10704.2|10694.1|10677.5|114
1634924400000|2021-10-22 17:40:00|10706.3|10681.3|10725.8|10700.8|10725.8|10700.8|10697.8|10681.3|48
1634924700000|2021-10-22 17:45:00|10723.2|10708.2|10737.1|10722.1|10738.9|10723.9|10723.2|10708.2|30
1634925000000|2021-10-22 17:50:00|10733.2|10718.2|10723.8|10708.8|10736.3|10721.3|10714.3|10699.3|71
1634925300000|2021-10-22 17:55:00|10722.9|10707.9|10701.3|10686.3|10722.9|10707.9|10696.8|10681.8|73
1634925600000|2021-10-22 18:00:00|10696.8|10681.8|10684|10669|10699.3|10684.3|10671.1|10656.1|173
1634925900000|2021-10-22 18:05:00|10683.3|10668.3|10681.8|10666.8|10695.8|10680.8|10681.7|10666.7|58
1634926200000|2021-10-22 18:10:00|10679.3|10664.3|10693.8|10678.8|10698.8|10683.8|10659.3|10644.3|683
1634926500000|2021-10-22 18:15:00|10694.3|10679.3|10687.3|10672.3|10697.7|10682.7|10687.3|10672.3|176
1635123600000|2021-10-25 01:00:00|10639.1|10624.1|10723.9|10698.9|10731.6|10709.4|10639.1|10624.1|119
1635123900000|2021-10-25 01:05:00|10730.4|10692.9|10777.6|10762.6|10784.5|10769.5|10722.9|10692.9|115
1635124200000|2021-10-25 01:10:00|10778|10763|10774.6|10759.6|10791.5|10770.2|10772.2|10757.2|31
1635124500000|2021-10-25 01:15:00|10774.9|10759.9|10753.8|10728.8|10775.3|10760.3|10741.4|10715.9|13
1635124800000|2021-10-25 01:20:00|10753.4|10728.4|10774.8|10749.8|10774.8|10754.3|10749.8|10723.2|20
1635125100000|2021-10-25 01:25:00|10774.2|10749.2|10796.8|10781.8|10796.8|10781.8|10767.5|10745.8|65
1635125400000|2021-10-25 01:30:00|10800.2|10785.2|10796.7|10781.7|10811.8|10788.6|10792.4|10764.3|35
1635125700000|2021-10-25 01:35:00|10796.4|10781.4|10795.5|10770.5|10798.2|10783.2|10788.1|10769.6|18
1635126000000|2021-10-25 01:40:00|10800.8|10763.3|10797.1|10772.1|10806.5|10783.7|10790.7|10763.3|5
1635126300000|2021-10-25 01:45:00|10803|10765.5|10795.8|10780.8|10803|10781.3|10785|10760.7|5
1635126600000|2021-10-25 01:50:00|10795.5|10780.5|10795.1|10780.1|10807.4|10792.4|10781.9|10766|66
1635126900000|2021-10-25 01:55:00|10795|10780|10797|10782|10798.6|10783.6|10795|10780|7
1635127200000|2021-10-25 02:00:00|10796.6|10781.6|10797.1|10782.1|10797.1|10782.1|10796.6|10781.6|1
1635127500000|2021-10-25 02:05:00|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|10798.3|10783.3|1
1635127800000|2021-10-25 02:10:00|10798.3|10783.3|10800.6|10785.6|10800.6|10785.6|10796.5|10781.5|7
1635128100000|2021-10-25 02:15:00|10800.2|10785.2|10804.2|10789.2|10804.7|10789.7|10800.1|10785.1|5
1635128400000|2021-10-25 02:20:00|10804.4|10789.4|10810.4|10795.4|10810.4|10795.4|10804.4|10789.4|2
1635128700000|2021-10-25 02:25:00|10811.9|10796.9|10822.7|10807.7|10823.2|10808.2|10811.9|10796.9|5
1635129000000|2021-10-25 02:30:00|10821.9|10806.9|10826.6|10801.6|10827.1|10807.1|10818.4|10800.7|2
1635129300000|2021-10-25 02:35:00|10826.9|10801.9|10826.1|10801.1|10829.5|10806.8|10817.5|10800|4
1635129600000|2021-10-25 02:40:00|10826.5|10801.5|10831.5|10806.5|10831.9|10811.8|10826.5|10801.5|2
1635129900000|2021-10-25 02:45:00|10826.9|10811.9|10835.7|10820.7|10835.7|10820.7|10826.6|10805.6|4
1635130200000|2021-10-25 02:50:00|10835.4|10820.4|10841.5|10826.5|10843|10828|10834.7|10819.7|28
1635130500000|2021-10-25 02:55:00|10841.6|10826.6|10842.1|10817.1|10842.1|10827|10836.6|10816.8|3
1635130800000|2021-10-25 03:00:00|10840.5|10815.5|10843.9|10806.4|10844.2|10817|10832|10803.7|1
1635131100000|2021-10-25 03:05:00|10844.4|10806.9|10832.8|10817.8|10844.4|10817.8|10829.1|10805.9|2
1635131400000|2021-10-25 03:10:00|10833.3|10818.3|10842.5|10827.5|10844.1|10829.1|10832.9|10816.5|24
1635131700000|2021-10-25 03:15:00|10842.1|10827.1|10842.6|10827.6|10844.1|10829.1|10840.1|10825.1|32
1635132000000|2021-10-25 03:20:00|10843.6|10828.6|10842.6|10827.6|10843.6|10828.6|10833.5|10813|64
1635132300000|2021-10-25 03:25:00|10844.8|10829.8|10843.2|10828.2|10846.4|10831.4|10841.7|10826.7|26
1635132600000|2021-10-25 03:30:00|10843.7|10828.7|10836.2|10821.2|10844.4|10829.4|10836.2|10821.2|8
1635132900000|2021-10-25 03:35:00|10836.6|10821.6|10835.6|10820.6|10837.9|10822.9|10835.1|10820.1|1
1635133200000|2021-10-25 03:40:00|10835|10820|10832.2|10817.2|10835|10820|10830|10815|4
1635133500000|2021-10-25 03:45:00|10832|10817|10837.9|10822.9|10839.6|10824.6|10832|10817|3
1635133800000|2021-10-25 03:50:00|10838|10823|10838.5|10823.5|10838.9|10823.9|10838|10823|2
1635134100000|2021-10-25 03:55:00|10838.4|10823.4|10837.6|10822.6|10838.4|10823.4|10837.6|10822.6|0
1635134400000|2021-10-25 04:00:00|10838.4|10823.4|10836.4|10821.4|10838.4|10823.4|10836.4|10821.4|1
1635134700000|2021-10-25 04:05:00|10836.1|10821.1|10834.6|10819.6|10836.1|10821.1|10834.6|10819.6|0
1635135000000|2021-10-25 04:10:00|10839.1|10824.1|10838|10823|10839.9|10824.9|10836.6|10821.6|11
1635135300000|2021-10-25 04:15:00|10837.3|10822.3|10833.3|10818.3|10837.5|10822.5|10833.3|10818.3|0
1635135600000|2021-10-25 04:20:00|10833.6|10818.6|10834|10819|10834|10819|10833.6|10818.6|0
1635135900000|2021-10-25 04:25:00|10836.1|10821.1|10838|10823|10838|10823|10836.1|10821.1|1
1635136200000|2021-10-25 04:30:00|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10836.5|10821.5|0
1635136500000|2021-10-25 04:35:00|10838.1|10823.1|10841.2|10826.2|10842.2|10827.2|10837.6|10822.6|10
1635136800000|2021-10-25 04:40:00|10841.5|10826.5|10843.2|10828.2|10843.4|10828.4|10841.5|10826.5|2
1635137100000|2021-10-25 04:45:00|10842.4|10827.4|10842.2|10827.2|10842.7|10827.7|10842.2|10827.2|2
1635137400000|2021-10-25 04:50:00|10841.8|10826.8|10841.7|10826.7|10842.4|10827.4|10841.2|10826.2|2
1635137700000|2021-10-25 04:55:00|10841.8|10826.8|10841.7|10826.7|10842.3|10827.3|10841.7|10826.7|1
1635138300000|2021-10-25 05:05:00|10842.2|10827.2|10841.7|10826.7|10842.2|10827.2|10841.2|10826.2|0
1635138600000|2021-10-25 05:10:00|10841.8|10826.8|10841.6|10826.6|10842.2|10827.2|10841.6|10826.6|5
1635138900000|2021-10-25 05:15:00|10842.9|10827.9|10845.6|10830.6|10845.6|10830.6|10842.9|10827.9|4
1635139200000|2021-10-25 05:20:00|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10845.8|10830.8|1
1635139500000|2021-10-25 05:25:00|10847.6|10832.6|10845|10830|10847.6|10832.6|10844.3|10829.3|6
1635139800000|2021-10-25 05:30:00|10842.8|10827.8|10849.4|10834.4|10849.4|10834.4|10836.8|10821.8|16
1635140100000|2021-10-25 05:35:00|10850.1|10835.1|10844.8|10829.8|10850.4|10835.4|10844.3|10829.3|24
1635140400000|2021-10-25 05:40:00|10848|10833|10843.1|10828.1|10850.1|10835.1|10843.1|10828.1|5
1635140700000|2021-10-25 05:45:00|10842.8|10827.8|10847|10832|10847.3|10832.3|10838.1|10823.1|13
1635141000000|2021-10-25 05:50:00|10848.5|10833.5|10850|10825|10850|10833.5|10843|10823.5|1
1635141300000|2021-10-25 05:55:00|10850.3|10825.3|10848.3|10833.3|10851.5|10833.6|10843|10823.7|4
1635141600000|2021-10-25 06:00:00|10848|10833|10828.5|10813.5|10848|10833|10823.2|10802.8|45
1635141900000|2021-10-25 06:05:00|10830.3|10815.3|10862.6|10847.6|10862.8|10847.8|10827.5|10806.9|187
1635142200000|2021-10-25 06:10:00|10862.9|10847.9|10859.9|10844.9|10863.4|10848.4|10857.8|10842.8|12
1635142500000|2021-10-25 06:15:00|10859.8|10844.8|10851.2|10836.2|10861.8|10846.8|10850.7|10832.5|9
1635142800000|2021-10-25 06:20:00|10852.1|10837.1|10855.7|10840.7|10858.1|10840.7|10845.2|10816.1|25
1635143100000|2021-10-25 06:25:00|10858.5|10843.5|10861.1|10846.1|10862.5|10847.5|10858.5|10843.5|35
1635143400000|2021-10-25 06:30:00|10861.5|10846.5|10862.4|10847.4|10868.4|10853.4|10861|10846|44
1635143700000|2021-10-25 06:35:00|10861.7|10846.7|10855|10840|10861.7|10846.7|10855|10840|18
1635144000000|2021-10-25 06:40:00|10855.5|10840.5|10863.9|10848.9|10867.4|10852.4|10855.5|10840.5|15
1635144300000|2021-10-25 06:45:00|10861.9|10846.9|10853.5|10838.5|10862.9|10847.9|10852.5|10837|4
1635144600000|2021-10-25 06:50:00|10854|10839|10836.2|10821.2|10854|10839|10830|10803.3|17
1635144900000|2021-10-25 06:55:00|10836.6|10821.6|10852.9|10837.9|10855.7|10840.7|10832.3|10805|25
1635145200000|2021-10-25 07:00:00|10853.9|10838.9|10854.9|10839.9|10854.9|10839.9|10853.9|10838.9|9
1635145500000|2021-10-25 07:05:00|10853.4|10838.4|10852.4|10837.4|10854.1|10839.1|10852.4|10837.4|6
1635145800000|2021-10-25 07:10:00|10851.6|10836.6|10849.4|10834.4|10851.6|10836.6|10849.4|10834.4|3
1635146100000|2021-10-25 07:15:00|10849.6|10834.6|10843.2|10828.2|10849.6|10834.6|10843.2|10828.2|8
1635146400000|2021-10-25 07:20:00|10843.1|10828.1|10832.7|10817.7|10844.6|10829.6|10832.7|10817.7|5
1635146700000|2021-10-25 07:25:00|10830.2|10815.2|10828.2|10813.2|10830.2|10815.2|10820.5|10805.5|6
1635147000000|2021-10-25 07:30:00|10828.3|10813.3|10841.5|10826.5|10848.3|10833.3|10828.3|10813.3|27
1635147300000|2021-10-25 07:35:00|10840.6|10825.6|10836.8|10821.8|10846.1|10831.1|10836.8|10821.8|13
1635147600000|2021-10-25 07:40:00|10835.8|10820.8|10836.4|10821.4|10836.7|10821.7|10831|10816|5
1635147900000|2021-10-25 07:45:00|10836.5|10821.5|10836.9|10821.9|10836.9|10821.9|10836.4|10821.4|0
1635148200000|2021-10-25 07:50:00|10836.7|10821.7|10837.2|10822.2|10838.3|10823.3|10835.7|10820.7|3
1635148500000|2021-10-25 07:55:00|10836.3|10821.3|10824|10809|10837.7|10821.3|10823|10808|7
1635148800000|2021-10-25 08:00:00|10824.7|10809.7|10820|10805|10827.2|10812.2|10820|10805|1
1635149100000|2021-10-25 08:05:00|10820.2|10805.2|10826.9|10811.9|10840.9|10812.6|10820.2|10803|11
1635149400000|2021-10-25 08:10:00|10826.5|10811.5|10825.4|10810.4|10826.5|10811.5|10821|10806|6
1635149700000|2021-10-25 08:15:00|10825.5|10810.5|10827.5|10812.5|10827.5|10812.5|10825.4|10810.4|0
1635150000000|2021-10-25 08:20:00|10827.4|10812.4|10814.4|10799.4|10827.5|10812.5|10805|10790|28
1635150300000|2021-10-25 08:25:00|10815|10800|10805.5|10790.5|10817.7|10800|10798.9|10783.9|24
1635150600000|2021-10-25 08:30:00|10805.6|10790.6|10799.1|10784.1|10805.6|10790.6|10796.6|10781.6|43
1635150900000|2021-10-25 08:35:00|10799.5|10784.5|10802.5|10787.5|10802.5|10787.5|10796.6|10781.6|15
1635151200000|2021-10-25 08:40:00|10802.1|10787.1|10799.8|10784.8|10803.5|10788.5|10799.8|10784.8|7
1635151500000|2021-10-25 08:45:00|10800.3|10785.3|10802|10787|10806.7|10791.7|10800.3|10785.3|28
1635151800000|2021-10-25 08:50:00|10801.9|10786.9|10779|10764|10801.9|10786.9|10778.2|10763.2|35
1635152100000|2021-10-25 08:55:00|10779.4|10764.4|10795.6|10780.6|10795.6|10780.6|10779|10764|19
1635152400000|2021-10-25 09:00:00|10791.2|10776.2|10795.5|10780.5|10796|10781|10790.3|10775.3|7
1635152700000|2021-10-25 09:05:00|10795.3|10780.3|10788.8|10773.8|10803.8|10788.8|10780.4|10762.1|19
1635153000000|2021-10-25 09:10:00|10788.5|10773.5|10786.8|10771.8|10788.8|10773.8|10786.3|10771.3|15
1635153300000|2021-10-25 09:15:00|10787.3|10772.3|10779.1|10764.1|10788.8|10773.8|10776.3|10761.3|18
1635153600000|2021-10-25 09:20:00|10778.8|10763.8|10766.3|10751.3|10781.3|10763.8|10766.3|10750.6|17
1635153900000|2021-10-25 09:25:00|10769.3|10754.3|10768.8|10753.8|10769.8|10754.8|10768.8|10753.8|6
1635154200000|2021-10-25 09:30:00|10768.1|10753.1|10727.1|10702.1|10768.1|10753.1|10727.1|10696.8|43
1635154500000|2021-10-25 09:35:00|10726.8|10701.8|10727.3|10712.3|10746.9|10720.3|10721.5|10701.1|14
1635154800000|2021-10-25 09:40:00|10727.4|10712.4|10741|10726|10743.7|10727|10726.9|10711.9|7
1635155100000|2021-10-25 09:45:00|10739.7|10702.2|10719.9|10704.9|10739.7|10709.8|10719.9|10700.8|24
1635155400000|2021-10-25 09:50:00|10720.4|10705.4|10728.5|10713.5|10730.1|10713.9|10720.4|10702.3|3
1635155700000|2021-10-25 09:55:00|10729.8|10714.8|10735|10720|10735|10720|10726|10711|6
1635156000000|2021-10-25 10:00:00|10735.1|10720.1|10738.1|10723.1|10738.1|10723.1|10735|10720|4
1635156300000|2021-10-25 10:05:00|10736.7|10721.7|10735.9|10720.9|10737.2|10722.2|10731.3|10716.3|3
1635156600000|2021-10-25 10:10:00|10737.6|10722.6|10778.3|10753.3|10778.3|10755.3|10737.4|10719.5|51
1635156900000|2021-10-25 10:15:00|10785.6|10748.1|10810.8|10773.3|10811.7|10779.1|10778.8|10747.7|5
1635157200000|2021-10-25 10:20:00|10811.3|10773.8|10792.5|10777.5|10811.6|10782|10792.5|10772.5|2
1635157500000|2021-10-25 10:25:00|10792|10777|10802|10787|10806.2|10787|10792|10777|1
1635157800000|2021-10-25 10:30:00|10804.1|10779.1|10782.3|10767.3|10804.1|10782.5|10782.3|10767.3|12
1635158100000|2021-10-25 10:35:00|10781.8|10766.8|10785.6|10770.6|10789.1|10774.1|10781.3|10766.3|22
1635158400000|2021-10-25 10:40:00|10785.3|10770.3|10773.9|10758.9|10790.7|10770.3|10772.5|10757.5|6
1635158700000|2021-10-25 10:45:00|10773.6|10758.6|10765.8|10750.8|10773.6|10758.6|10765.8|10750.8|3
1635159000000|2021-10-25 10:50:00|10765.7|10750.7|10769.3|10754.3|10770.2|10755.2|10765.7|10750.7|1
1635159300000|2021-10-25 10:55:00|10769.5|10754.5|10769.3|10754.3|10770.2|10755.2|10769.3|10754.3|1
1635159600000|2021-10-25 11:00:00|10769.2|10754.2|10763.8|10748.8|10772.5|10755.5|10763.8|10747.5|3
1635159900000|2021-10-25 11:05:00|10764.1|10749.1|10754.8|10739.8|10764.8|10749.8|10754.5|10739.5|3
1635160200000|2021-10-25 11:10:00|10754.5|10739.5|10748.3|10733.3|10754.5|10739.5|10744.7|10729.7|6
1635160500000|2021-10-25 11:15:00|10747.9|10732.9|10742.7|10727.7|10747.9|10732.9|10740|10725|5
1635160800000|2021-10-25 11:20:00|10742.9|10727.9|10747.6|10732.6|10747.6|10732.6|10742.9|10727.9|1
1635161100000|2021-10-25 11:25:00|10747.4|10732.4|10748.8|10733.8|10748.8|10733.8|10744.7|10729.7|2
1635161400000|2021-10-25 11:30:00|10748.6|10733.6|10753.7|10738.7|10758.9|10743.9|10748.6|10733.6|5
1635161700000|2021-10-25 11:35:00|10753.4|10738.4|10750.6|10735.6|10753.4|10738.4|10750.6|10735.6|0
1635162000000|2021-10-25 11:40:00|10750.9|10735.9|10732.7|10717.7|10750.9|10735.9|10732.7|10717.7|7
1635162300000|2021-10-25 11:45:00|10732.4|10717.4|10751.1|10736.1|10758.4|10738|10732.2|10717.2|12
1635162600000|2021-10-25 11:50:00|10752.2|10737.2|10765.4|10750.4|10766.4|10751.4|10751.2|10736.2|7
1635162900000|2021-10-25 11:55:00|10765.7|10750.7|10771.7|10756.7|10775.2|10760.2|10765.7|10750.7|3
1635163200000|2021-10-25 12:00:00|10771.4|10756.4|10777.2|10762.2|10779.2|10764.2|10759.2|10744.2|23
1635163500000|2021-10-25 12:05:00|10778.7|10763.7|10775.8|10760.8|10778.7|10763.7|10748.7|10733.7|85
1635163800000|2021-10-25 12:10:00|10776.1|10761.1|10766.6|10751.6|10779.1|10764.1|10766.1|10751.1|28
1635164100000|2021-10-25 12:15:00|10766.5|10751.5|10762.6|10747.6|10766.5|10751.5|10756.1|10741.1|23
1635164400000|2021-10-25 12:20:00|10766.6|10751.6|10780.1|10765.1|10783.5|10768.5|10762.6|10747.6|19
1635164700000|2021-10-25 12:25:00|10779.6|10764.6|10790.9|10775.9|10793.1|10778.1|10774.6|10759.6|34
1635165000000|2021-10-25 12:30:00|10793|10778|10775.8|10760.8|10800.3|10785.3|10775.4|10760.4|56
1635165300000|2021-10-25 12:35:00|10776|10761|10764.8|10749.8|10779.8|10764.8|10762.8|10747.8|13
1635165600000|2021-10-25 12:40:00|10765.7|10750.7|10774.3|10759.3|10778.3|10759.3|10763.8|10748.8|14
1635165900000|2021-10-25 12:45:00|10774.1|10759.1|10769.6|10754.6|10774.1|10759.1|10769.6|10754.6|8
1635166200000|2021-10-25 12:50:00|10769.5|10754.5|10776.6|10761.6|10776.6|10761.6|10763.7|10748.7|18
1635166500000|2021-10-25 12:55:00|10776.2|10761.2|10792.1|10777.1|10793.6|10778.6|10773.7|10758.7|34
1635166800000|2021-10-25 13:00:00|10790|10775|10762.4|10747.4|10797|10782|10762.2|10747.2|110
1635167100000|2021-10-25 13:05:00|10758.8|10743.8|10747.2|10732.2|10758.8|10743.8|10728|10713|120
1635167400000|2021-10-25 13:10:00|10746.5|10731.5|10762.8|10747.8|10762.8|10747.8|10743.9|10728.9|43
1635167700000|2021-10-25 13:15:00|10762.4|10747.4|10748|10733|10765.3|10747.4|10739.8|10722|43
1635168000000|2021-10-25 13:20:00|10747.2|10732.2|10742|10727|10758|10739|10729.9|10714.9|76
1635168300000|2021-10-25 13:25:00|10741.3|10726.3|10736.2|10721.2|10747.7|10732.7|10729.9|10714.9|73
1635168600000|2021-10-25 13:30:00|10734.9|10719.9|10742.5|10727.5|10742.5|10727.5|10724.5|10709.5|132
1635168900000|2021-10-25 13:35:00|10741.8|10726.8|10772.8|10757.8|10777.8|10762.8|10726.5|10711.5|71
1635169200000|2021-10-25 13:40:00|10772.6|10757.6|10747|10732|10772.6|10757.6|10743|10728|45
1635169500000|2021-10-25 13:45:00|10746.8|10731.8|10744.7|10729.7|10746.8|10731.8|10722.3|10707.3|85
1635169800000|2021-10-25 13:50:00|10745.1|10730.1|10756.1|10741.1|10758.1|10743.1|10733.6|10718.6|57
1635170100000|2021-10-25 13:55:00|10756.5|10741.5|10758.3|10743.3|10769.3|10754.3|10752.2|10737.2|126
1635170400000|2021-10-25 14:00:00|10756.7|10741.7|10737.8|10722.8|10760.7|10745.7|10736.8|10721.8|128
1635170700000|2021-10-25 14:05:00|10737.2|10722.2|10751.5|10736.5|10757.1|10742.1|10727.2|10712.2|189
1635171000000|2021-10-25 14:10:00|10751.2|10736.2|10695.7|10680.7|10751.9|10736.9|10662.4|10647.4|446
1635171300000|2021-10-25 14:15:00|10691.6|10676.6|10702|10687|10711.8|10696.8|10657.2|10642.2|198
1635171600000|2021-10-25 14:20:00|10702.3|10687.3|10700.3|10685.3|10709.6|10694.6|10677.6|10662.6|164
1635171900000|2021-10-25 14:25:00|10700.4|10685.4|10663.6|10648.6|10702.5|10687.5|10658.4|10643.4|219
1635172200000|2021-10-25 14:30:00|10663.4|10648.4|10661.7|10646.7|10670.7|10655.7|10658.1|10643.1|323
1635172500000|2021-10-25 14:35:00|10661.5|10646.5|10664.4|10649.4|10672.2|10657.2|10654.4|10639.4|254
1635172800000|2021-10-25 14:40:00|10664|10649|10675.9|10660.9|10676.9|10661.9|10655|10640|94
1635173100000|2021-10-25 14:45:00|10675.3|10660.3|10686.2|10671.2|10700|10685|10670.9|10655.9|113
1635173400000|2021-10-25 14:50:00|10685.7|10670.7|10707.6|10692.6|10712.3|10697.3|10683.7|10668.7|104
1635173700000|2021-10-25 14:55:00|10707.5|10692.5|10722.1|10707.1|10723|10708|10693.6|10678.6|86
1635174000000|2021-10-25 15:00:00|10722.4|10707.4|10721.6|10706.6|10722.4|10707.4|10708.7|10693.1|77
1635174300000|2021-10-25 15:05:00|10719.4|10704.4|10729.4|10714.4|10741.2|10726.2|10714.1|10699.1|99
1635174600000|2021-10-25 15:10:00|10729|10714|10720.4|10705.4|10734.9|10719.9|10720.2|10705.2|31
1635174900000|2021-10-25 15:15:00|10720|10705|10706.4|10691.4|10722.6|10707.6|10706.4|10691.4|55
1635175200000|2021-10-25 15:20:00|10706|10691|10690.8|10675.8|10711|10696|10685.8|10670.8|40
1635175500000|2021-10-25 15:25:00|10689.3|10674.3|10687.6|10672.6|10689.3|10674.3|10677.6|10661.9|28
1635175800000|2021-10-25 15:30:00|10688|10673|10686.5|10671.5|10697.9|10682.9|10683.5|10668.5|40
1635176100000|2021-10-25 15:35:00|10686.4|10671.4|10697.6|10682.6|10702.1|10687.1|10684.5|10669.5|28
1635176400000|2021-10-25 15:40:00|10696.8|10681.8|10689.5|10674.5|10696.8|10681.8|10688.4|10673.4|10
1635176700000|2021-10-25 15:45:00|10688.9|10673.9|10675|10660|10690.5|10675.5|10674.3|10659.3|62
1635177000000|2021-10-25 15:50:00|10674.8|10659.8|10658.6|10643.6|10674.8|10659.8|10656.5|10641.5|89
1635177300000|2021-10-25 15:55:00|10658.1|10643.1|10663.8|10648.8|10674|10659|10656.6|10641.6|91
1635177600000|2021-10-25 16:00:00|10664.2|10649.2|10661.1|10646.1|10665.8|10650.8|10647.3|10632.3|93
1635177900000|2021-10-25 16:05:00|10655.7|10640.7|10652.2|10637.2|10656.8|10641.8|10649|10634|114
1635178200000|2021-10-25 16:10:00|10652.5|10637.5|10652.4|10637.4|10655.7|10640.7|10649.9|10634.9|15
1635178500000|2021-10-25 16:15:00|10651|10636|10667.2|10652.2|10667.2|10652.2|10645.4|10630.4|209
1635178800000|2021-10-25 16:20:00|10666.9|10651.9|10674.3|10659.3|10681.2|10666.2|10666.9|10651.9|37
1635179100000|2021-10-25 16:25:00|10674|10659|10687.8|10672.8|10689.1|10674.1|10672.5|10657.5|43
1635179400000|2021-10-25 16:30:00|10687.6|10672.6|10709.1|10694.1|10710.6|10695.6|10687.1|10672.1|71
1635179700000|2021-10-25 16:35:00|10708.4|10693.4|10704.5|10689.5|10715.4|10696.4|10693.4|10674.4|46
1635180000000|2021-10-25 16:40:00|10706|10691|10700.9|10685.9|10708.3|10693.3|10700.9|10685.9|34
1635180300000|2021-10-25 16:45:00|10704.5|10689.5|10694.9|10679.9|10706.9|10691.9|10694.9|10679.9|39
1635180600000|2021-10-25 16:50:00|10696.4|10681.4|10703.2|10688.2|10705.5|10690.5|10687.5|10672.5|58
1635180900000|2021-10-25 16:55:00|10703.9|10688.9|10709.1|10694.1|10717.2|10702.2|10702.5|10687.5|34
1635181200000|2021-10-25 17:00:00|10710.1|10695.1|10714.6|10699.6|10715.5|10700.5|10708.6|10693.6|18
1635181500000|2021-10-25 17:05:00|10714.4|10699.4|10727.6|10712.6|10727.6|10712.6|10711.8|10696.8|35
1635181800000|2021-10-25 17:10:00|10724.1|10709.1|10726.6|10711.6|10727.6|10712.6|10723.6|10708.6|24
1635182100000|2021-10-25 17:15:00|10729.4|10714.4|10732.9|10717.9|10741.9|10726.9|10729.4|10714.4|70
1635182400000|2021-10-25 17:20:00|10732.8|10717.8|10721|10706|10735.5|10720.5|10719|10704|40
1635182700000|2021-10-25 17:25:00|10715|10700|10712.3|10697.3|10718.7|10703.7|10710.8|10695.8|39
1635183000000|2021-10-25 17:30:00|10713.5|10698.5|10727.3|10712.3|10729.3|10714.3|10713.5|10698.5|15
1635183300000|2021-10-25 17:35:00|10727.2|10712.2|10726.8|10711.8|10727.2|10712.2|10721.3|10706.3|11
1635183600000|2021-10-25 17:40:00|10726.4|10711.4|10721.7|10706.7|10726.4|10711.4|10721.7|10706.7|13
1635183900000|2021-10-25 17:45:00|10719.9|10704.9|10720.7|10705.7|10723.3|10708.3|10717.9|10702.9|25
1635184200000|2021-10-25 17:50:00|10720.2|10705.2|10720.2|10705.2|10721.2|10706.2|10715.2|10700.2|18
1635184500000|2021-10-25 17:55:00|10719.3|10704.3|10724|10709|10725.3|10710.3|10716.8|10701.8|14
1635184800000|2021-10-25 18:00:00|10724.3|10709.3|10738.1|10723.1|10738.1|10723.1|10724|10709|67
1635185100000|2021-10-25 18:05:00|10737.3|10722.3|10736.4|10721.4|10749.6|10734.6|10734.3|10719.3|98
1635185400000|2021-10-25 18:10:00|10734.3|10719.3|10716.9|10701.9|10736.4|10721.4|10713.3|10698.3|556
1635185700000|2021-10-25 18:15:00|10715.8|10700.8|10710.4|10695.4|10717.3|10702.3|10705.2|10690.2|99
1635210000000|2021-10-26 01:00:00|10721.1|10706.1|10731.5|10716.5|10738.5|10723.5|10721.1|10706.1|37
1635210300000|2021-10-26 01:05:00|10729.7|10714.7|10737.2|10722.2|10737.2|10722.2|10726.9|10711.9|36
1635210600000|2021-10-26 01:10:00|10738|10723|10764.3|10749.3|10769.8|10750.3|10738|10723|67
1635210900000|2021-10-26 01:15:00|10765.1|10750.1|10768.2|10753.2|10771.6|10753.8|10762.7|10742.8|30
1635211200000|2021-10-26 01:20:00|10767.8|10752.8|10755.3|10740.3|10769.3|10754.3|10754.9|10735.4|21
1635211500000|2021-10-26 01:25:00|10754.9|10739.9|10753|10738|10755.9|10740.9|10751|10736|5
1635211800000|2021-10-26 01:30:00|10752.5|10737.5|10755.2|10740.2|10760|10745|10751|10736|33
1635212100000|2021-10-26 01:35:00|10756.6|10741.6|10755.5|10740.5|10761|10746|10754|10739|16
1635212400000|2021-10-26 01:40:00|10757.5|10742.5|10737.8|10712.8|10757.5|10742.5|10731.5|10707.6|42
1635212700000|2021-10-26 01:45:00|10737.7|10712.7|10757.5|10732.5|10757.5|10735.6|10729.5|10712.3|3
1635213000000|2021-10-26 01:50:00|10757.2|10732.2|10748|10733|10757.5|10734.5|10744.5|10712.8|18
1635213300000|2021-10-26 01:55:00|10748.4|10733.4|10757.5|10732.5|10757.9|10733.4|10748.4|10732.5|1
1635213600000|2021-10-26 02:00:00|10757.1|10732.1|10746.2|10731.2|10757.1|10740.2|10744.5|10729.5|7
1635213900000|2021-10-26 02:05:00|10745.1|10730.1|10744.9|10729.9|10745.1|10730.1|10744.9|10729.9|2
1635214200000|2021-10-26 02:10:00|10745.4|10730.4|10752|10737|10754.5|10739.5|10745.4|10730.4|20
1635214500000|2021-10-26 02:15:00|10751.4|10736.4|10752|10737|10752.5|10737.5|10749.4|10734.4|4
1635214800000|2021-10-26 02:20:00|10751.5|10736.5|10750|10735|10752|10737|10750|10735|2
1635215100000|2021-10-26 02:25:00|10748.8|10733.8|10751.8|10726.8|10756.2|10733.8|10740.2|10713|20
1635215400000|2021-10-26 02:30:00|10755.8|10730.8|10755.2|10717.7|10761.7|10734.1|10738.8|10717.7|5
1635215700000|2021-10-26 02:35:00|10751.5|10726.5|10738.7|10723.7|10758.5|10734.5|10738|10717.2|7
1635216000000|2021-10-26 02:40:00|10737.1|10722.1|10739|10714|10739|10722.1|10737.1|10713|3
1635216300000|2021-10-26 02:45:00|10738|10713|10738|10713|10738.5|10713.5|10738|10713|2
1635216600000|2021-10-26 02:50:00|10738.1|10713.1|10737.7|10712.7|10738.5|10713.5|10737.7|10712.7|1
1635216900000|2021-10-26 02:55:00|10737.8|10712.8|10727.7|10712.7|10740.6|10722.5|10727.7|10712.3|4
1635217200000|2021-10-26 03:00:00|10736.2|10711.2|10737.3|10722.3|10737.8|10722.8|10732.9|10711|6
1635217500000|2021-10-26 03:05:00|10737.7|10722.7|10737.3|10722.3|10738.8|10723.8|10732.2|10717.2|5
1635217800000|2021-10-26 03:10:00|10736.4|10721.4|10737.3|10722.3|10737.3|10722.3|10736.4|10721.4|6
1635218100000|2021-10-26 03:15:00|10737.4|10722.4|10717.2|10702.2|10737.8|10722.8|10713.8|10698.8|27
1635218400000|2021-10-26 03:20:00|10716.8|10701.8|10723.3|10708.3|10723.3|10708.3|10716.8|10701.8|3
1635218700000|2021-10-26 03:25:00|10723.7|10708.7|10727.3|10712.3|10727.3|10712.3|10723.4|10708.4|11
1635219000000|2021-10-26 03:30:00|10726.4|10711.4|10725.9|10710.9|10726.8|10711.8|10725.9|10710.9|0
1635219300000|2021-10-26 03:35:00|10726.4|10711.4|10725.8|10710.8|10726.4|10711.4|10725.3|10710.3|3
1635219600000|2021-10-26 03:40:00|10731.1|10706.1|10740.5|10703|10740.5|10708.1|10731.1|10701.9|0
1635220200000|2021-10-26 03:50:00|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|0
1635220500000|2021-10-26 03:55:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635220800000|2021-10-26 04:00:00|10740.9|10703.4|10740.1|10702.6|10741.2|10703.7|10740.1|10702.6|39
1635221100000|2021-10-26 04:05:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635221700000|2021-10-26 04:15:00|10740.9|10703.4|10741.5|10704|10742.4|10704.9|10740.9|10703.4|0
1635222000000|2021-10-26 04:20:00|10741.1|10703.6|10741.6|10704.1|10741.8|10704.3|10741.1|10703.6|0
1635222300000|2021-10-26 04:25:00|10742|10704.5|10742.5|10705|10742.5|10705|10741.9|10704.4|0
1635222600000|2021-10-26 04:30:00|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|0
1635222900000|2021-10-26 04:35:00|10742.3|10704.8|10742.8|10705.3|10742.8|10705.3|10742.3|10704.8|0
1635223200000|2021-10-26 04:40:00|10741.8|10704.3|10734.5|10709.5|10741.8|10709.9|10734.5|10704.3|0
1635223500000|2021-10-26 04:45:00|10735.2|10710.2|10736.8|10721.8|10736.8|10721.8|10735.2|10710.2|1
1635224100000|2021-10-26 04:55:00|10736.9|10721.9|10736.4|10721.4|10736.9|10721.9|10733.8|10718.8|2
1635224400000|2021-10-26 05:00:00|10736.1|10721.1|10735.6|10720.6|10737.6|10722.6|10734.8|10719.8|0
1635224700000|2021-10-26 05:05:00|10743.2|10728.2|10745.4|10730.4|10754.3|10739.3|10742.8|10727.8|7
1635225000000|2021-10-26 05:10:00|10744.7|10729.7|10739.8|10724.8|10745|10729.7|10736.7|10720|10
1635225300000|2021-10-26 05:15:00|10739.4|10724.4|10742.3|10727.3|10747|10727.7|10733.7|10718.7|1
1635225600000|2021-10-26 05:20:00|10744.3|10729.3|10742.3|10727.3|10744.3|10729.3|10742.3|10727.3|0
1635225900000|2021-10-26 05:25:00|10748.7|10723.7|10748.7|10723.7|10748.7|10728.5|10742.3|10723.7|2
1635226200000|2021-10-26 05:30:00|10742.9|10727.9|10739.3|10724.3|10751|10731.4|10738.1|10723.1|8
1635226500000|2021-10-26 05:35:00|10737.5|10722.5|10732.7|10717.7|10737.5|10722.5|10732.5|10717.5|2
1635226800000|2021-10-26 05:40:00|10730.6|10715.6|10717.9|10702.9|10730.6|10715.6|10717.5|10702.5|12
1635227100000|2021-10-26 05:45:00|10717.5|10702.5|10726.3|10711.3|10726.8|10711.8|10717.5|10702.5|3
1635227400000|2021-10-26 05:50:00|10729.8|10714.8|10730.3|10715.3|10730.8|10715.8|10724.8|10709.8|4
1635227700000|2021-10-26 05:55:00|10733.2|10718.2|10735.7|10720.7|10735.7|10720.7|10733.2|10718.2|7
1635228000000|2021-10-26 06:00:00|10735.6|10720.6|10746.5|10731.5|10748|10733|10735.1|10720.1|7
1635228300000|2021-10-26 06:05:00|10747.2|10732.2|10739.4|10724.4|10749.6|10733.2|10738.9|10721|10
1635228600000|2021-10-26 06:10:00|10739|10724|10739.5|10724.5|10739.9|10724.9|10739|10724|1
1635228900000|2021-10-26 06:15:00|10739.6|10724.6|10739.5|10724.5|10739.6|10724.6|10739.5|10724.5|0
1635229500000|2021-10-26 06:25:00|10739.6|10724.6|10744.2|10729.2|10748.2|10733.2|10736.6|10721.6|22
1635229800000|2021-10-26 06:30:00|10743.7|10728.7|10747.2|10722.2|10747.7|10728.7|10743.2|10722.2|2
1635230100000|2021-10-26 06:35:00|10742.5|10727.5|10748.3|10723.3|10748.3|10728.2|10736|10721|8
1635230400000|2021-10-26 06:40:00|10742.5|10727.5|10738.3|10723.3|10747.6|10727.5|10736.7|10721.5|2
1635230700000|2021-10-26 06:45:00|10737.8|10722.8|10736.4|10721.4|10738.6|10723.6|10734.6|10719.6|6
1635231000000|2021-10-26 06:50:00|10737.9|10722.9|10741.5|10726.5|10744.4|10727.2|10736.9|10719.4|7
1635231300000|2021-10-26 06:55:00|10742.2|10727.2|10745.1|10720.1|10747|10727.2|10740.6|10720.1|11
1635231600000|2021-10-26 07:00:00|10744.9|10719.9|10736.6|10721.6|10745.1|10724.3|10736.6|10719.8|2
1635231900000|2021-10-26 07:05:00|10736.3|10721.3|10722.5|10707.5|10736.3|10721.3|10722.5|10707.5|21
1635232200000|2021-10-26 07:10:00|10722.9|10707.9|10726.9|10711.9|10726.9|10711.9|10722.9|10707.9|0
1635232500000|2021-10-26 07:15:00|10727.9|10712.9|10726.5|10711.5|10727.9|10712.9|10723.4|10708.4|4
1635232800000|2021-10-26 07:20:00|10726|10711|10737.4|10722.4|10738.5|10723.5|10726|10711|10
1635233100000|2021-10-26 07:25:00|10737.3|10722.3|10735.4|10720.4|10739.5|10724.5|10734.9|10719.9|4
1635233400000|2021-10-26 07:30:00|10735.7|10720.7|10733.4|10718.4|10736.4|10721.4|10732.9|10717.9|8
1635233700000|2021-10-26 07:35:00|10733.7|10718.7|10732.8|10717.8|10737.1|10722.1|10732.6|10717.6|28
1635234000000|2021-10-26 07:40:00|10733.1|10718.1|10731.7|10716.7|10734.1|10719.1|10731.6|10716.6|14
1635234300000|2021-10-26 07:45:00|10731.6|10716.6|10729.3|10714.3|10733.1|10718.1|10727|10712|22
1635234600000|2021-10-26 07:50:00|10728.9|10713.9|10729.9|10714.9|10730.3|10715.3|10728.9|10713.9|0
1635234900000|2021-10-26 07:55:00|10729.8|10714.8|10727.4|10712.4|10731.3|10716.3|10726.8|10711.8|8
1635235200000|2021-10-26 08:00:00|10728.3|10713.3|10734.8|10719.8|10736.3|10721.3|10728.1|10713.1|5
1635235500000|2021-10-26 08:05:00|10734.4|10719.4|10733.4|10718.4|10737.9|10722.9|10731.4|10716.4|25
1635235800000|2021-10-26 08:10:00|10733.8|10718.8|10736.1|10721.1|10736.1|10721.1|10730.4|10715.4|4
1635236100000|2021-10-26 08:15:00|10736.3|10721.3|10743.8|10728.8|10743.8|10728.8|10736.3|10721.3|1
1635236400000|2021-10-26 08:20:00|10743.3|10728.3|10737.4|10722.4|10743.8|10728.8|10736.3|10721.3|3
1635236700000|2021-10-26 08:25:00|10737.8|10722.8|10723.1|10708.1|10737.8|10722.8|10722.3|10707.3|10
1635237000000|2021-10-26 08:30:00|10722.6|10707.6|10723.5|10708.5|10727|10712|10721.1|10706.1|11
1635237300000|2021-10-26 08:35:00|10723|10708|10709.8|10694.8|10723.8|10708.8|10707.5|10687.1|32
1635237600000|2021-10-26 08:40:00|10709.2|10694.2|10708.2|10693.2|10709.5|10694.5|10706.1|10691.1|28
1635237900000|2021-10-26 08:45:00|10708.7|10693.7|10741.8|10726.8|10743.3|10728.3|10705.8|10690.8|38
1635238200000|2021-10-26 08:50:00|10742.1|10727.1|10740.2|10725.2|10746.2|10731.2|10737.7|10722.7|7
1635238500000|2021-10-26 08:55:00|10741.2|10726.2|10742.2|10727.2|10752|10737|10741.2|10726.2|20
1635238800000|2021-10-26 09:00:00|10743.7|10728.7|10730.7|10715.7|10744.2|10729.2|10730.2|10715.2|6
1635239100000|2021-10-26 09:05:00|10729.6|10714.6|10734|10719|10737|10722|10726.7|10711.7|8
1635239400000|2021-10-26 09:10:00|10733.5|10718.5|10729.8|10714.8|10736|10721|10727.9|10712.9|7
1635239700000|2021-10-26 09:15:00|10731.2|10716.2|10731|10716|10731.5|10716.5|10730|10715|53
1635240000000|2021-10-26 09:20:00|10731.6|10716.6|10728.4|10713.4|10731.8|10716.8|10728|10713|4
1635240300000|2021-10-26 09:25:00|10728.1|10713.1|10714.2|10699.2|10728.1|10713.1|10713.7|10698.7|7
1635240600000|2021-10-26 09:30:00|10714.3|10699.3|10708.9|10693.9|10718.4|10703.4|10708.9|10693.9|7
1635240900000|2021-10-26 09:35:00|10709.3|10694.3|10713.7|10698.7|10717.9|10702.9|10709.3|10694.3|3
1635241200000|2021-10-26 09:40:00|10714.4|10699.4|10719.6|10704.6|10719.6|10704.6|10714.4|10699.4|2
1635241500000|2021-10-26 09:45:00|10725.1|10710.1|10727.1|10712.1|10729|10714|10724.1|10709.1|8
1635241800000|2021-10-26 09:50:00|10728.6|10713.6|10733.6|10718.6|10737.2|10722.2|10728.6|10713.6|4
1635242100000|2021-10-26 09:55:00|10734.1|10719.1|10724.7|10709.7|10734.1|10719.1|10724.7|10709.7|5
1635242400000|2021-10-26 10:00:00|10724.6|10709.6|10723.7|10708.7|10724.6|10709.6|10723.2|10708.2|0
1635242700000|2021-10-26 10:05:00|10723.6|10708.6|10741.7|10726.7|10742.7|10727.7|10723.2|10708.2|22
1635243000000|2021-10-26 10:10:00|10747.7|10732.7|10748.8|10733.8|10749.2|10734.2|10746.2|10731.2|10
1635243300000|2021-10-26 10:15:00|10749.2|10734.2|10745.2|10730.2|10750.2|10735.2|10743.6|10728.6|9
1635243600000|2021-10-26 10:20:00|||||||||2
1635243900000|2021-10-26 10:25:00|10745.6|10730.6|10742.7|10727.7|10745.6|10730.6|10742.7|10727.7|9
1635244200000|2021-10-26 10:30:00|10742.4|10727.4|10743.1|10728.1|10743.1|10728.1|10740.7|10725.7|13
1635244500000|2021-10-26 10:35:00|10743.8|10728.8|10749.8|10734.8|10750.3|10735.3|10743.8|10728.8|10
1635244800000|2021-10-26 10:40:00|10749.5|10734.5|10751.4|10736.4|10751.4|10736.4|10749.5|10734.5|2
1635245100000|2021-10-26 10:45:00|10750.9|10735.9|10751.4|10736.4|10752.8|10737.8|10749.4|10734.4|1
1635245400000|2021-10-26 10:50:00|10751.1|10736.1|10745.3|10730.3|10751.1|10736.1|10745.3|10730.3|3
1635245700000|2021-10-26 10:55:00|10749.4|10734.4|10745.1|10730.1|10750.9|10735.9|10745.1|10730.1|9
1635246000000|2021-10-26 11:00:00|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|5
1635246300000|2021-10-26 11:05:00|10744|10729|10754.5|10739.5|10761.2|10746.2|10744|10729|53
1635246600000|2021-10-26 11:10:00|10753|10738|10756.7|10741.7|10760.2|10745.2|10747.5|10732.5|28
1635246900000|2021-10-26 11:15:00|10756.5|10741.5|10755.7|10740.7|10756.5|10741.5|10755.7|10740.7|0
1635247500000|2021-10-26 11:25:00|10755.6|10740.6|10742.4|10727.4|10755.6|10740.6|10742.4|10727.4|3
1635247800000|2021-10-26 11:30:00|10742.1|10727.1|10743.1|10728.1|10743.1|10728.1|10737.5|10722.5|4
1635248100000|2021-10-26 11:35:00|10743.8|10728.8|10744.7|10729.7|10747.7|10732.7|10742.7|10727.7|10
1635248400000|2021-10-26 11:40:00|10742.5|10727.5|10737.7|10722.7|10743|10728|10737.6|10722.6|14
1635248700000|2021-10-26 11:45:00|10738.1|10723.1|10732.5|10717.5|10738.1|10723.1|10732.1|10717.1|4
1635249000000|2021-10-26 11:50:00|10732.4|10717.4|10732.3|10717.3|10732.8|10717.8|10730.4|10715.4|7
1635249300000|2021-10-26 11:55:00|10732.4|10717.4|10736.6|10721.6|10738.6|10723.6|10732.3|10717.3|16
1635249600000|2021-10-26 12:00:00|10736.2|10721.2|10721.3|10706.3|10738.2|10723.2|10721.3|10706.3|70
1635249900000|2021-10-26 12:05:00|10723.1|10708.1|10723.8|10708.8|10732.4|10717.4|10721.3|10706.3|22
1635250200000|2021-10-26 12:10:00|10719.8|10704.8|10716.4|10701.4|10721.8|10706.8|10711.2|10696.2|27
1635250500000|2021-10-26 12:15:00|10716.5|10701.5|10725.2|10710.2|10726.2|10711.2|10714.8|10699.8|12
1635250800000|2021-10-26 12:20:00|10725.7|10710.7|10727.7|10712.7|10729.9|10714.9|10725.7|10710.7|7
1635251100000|2021-10-26 12:25:00|10727.2|10712.2|10735.4|10720.4|10735.4|10720.4|10722.7|10707.7|59
1635251400000|2021-10-26 12:30:00|10736.1|10721.1|10744.9|10729.9|10745.4|10730.4|10735.8|10720.8|42
1635251700000|2021-10-26 12:35:00|10747.7|10732.7|10747.7|10732.7|10755.5|10740.5|10747.1|10732.1|31
1635252000000|2021-10-26 12:40:00|10743.7|10728.7|10724.7|10709.7|10743.9|10728.9|10722.3|10707.3|48
1635252300000|2021-10-26 12:45:00|10724.2|10709.2|10721.4|10706.4|10730.5|10715.5|10720.1|10705.1|44
1635252600000|2021-10-26 12:50:00|10720.6|10705.6|10725.3|10710.3|10736.4|10719.3|10718.1|10703.1|36
1635252900000|2021-10-26 12:55:00|10724.8|10709.8|10732.3|10717.3|10744.2|10727|10723.6|10708.6|47
1635253200000|2021-10-26 13:00:00|10732.8|10717.8|10749.2|10734.2|10750.5|10735.5|10732.8|10717.8|58
1635253500000|2021-10-26 13:05:00|10752.7|10737.7|10794.3|10779.3|10797.3|10782.3|10752.7|10737.7|207
1635253800000|2021-10-26 13:10:00|10793.8|10778.8|10786.5|10771.5|10804.6|10789.6|10786.3|10771.3|48
1635254100000|2021-10-26 13:15:00|10786.8|10771.8|10781.7|10766.7|10792.2|10777.2|10779.6|10764.6|83
1635254400000|2021-10-26 13:20:00|10782.8|10767.8|10766.1|10751.1|10783.7|10768.7|10759|10744|81
1635254700000|2021-10-26 13:25:00|10764.6|10749.6|10769.4|10754.4|10775.9|10760.9|10753.5|10738.5|34
1635255000000|2021-10-26 13:30:00|10769.8|10754.8|10750.4|10735.4|10778.1|10763.1|10746.3|10731.3|99
1635255300000|2021-10-26 13:35:00|10750.3|10735.3|10773|10758|10776.3|10761.3|10736.4|10721.4|165
1635255600000|2021-10-26 13:40:00|10770.9|10755.9|10774.2|10759.2|10786.4|10771.4|10768.3|10753.3|70
1635255900000|2021-10-26 13:45:00|10774.5|10759.5|10757.4|10742.4|10785|10770|10753.5|10738.5|156
1635256200000|2021-10-26 13:50:00|10754.2|10739.2|10761.8|10746.8|10766.8|10751.8|10750.9|10735.9|88
1635256500000|2021-10-26 13:55:00|10759.7|10744.7|10759.2|10744.2|10762|10747|10750.3|10735.3|104
1635256800000|2021-10-26 14:00:00|10759.7|10744.7|10755.3|10740.3|10761.7|10746.7|10744.9|10729.9|141
1635257100000|2021-10-26 14:05:00|10752.4|10737.4|10755.8|10740.8|10763.4|10748.4|10746.4|10731.4|79
1635257400000|2021-10-26 14:10:00|10761.8|10746.8|10789.3|10774.3|10796.8|10781.8|10760.9|10745.9|123
1635257700000|2021-10-26 14:15:00|10789.8|10774.8|10795.3|10780.3|10797.3|10782.3|10783.2|10768.2|113
1635258000000|2021-10-26 14:20:00|10795.6|10780.6|10824.9|10809.9|10826.1|10811.1|10795.6|10780.6|395
1635258300000|2021-10-26 14:25:00|10824.5|10809.5|10812.6|10797.6|10824.9|10809.9|10799.8|10784.8|201
1635258600000|2021-10-26 14:30:00|10806.6|10791.6|10804.3|10789.3|10809|10794|10788.1|10773.1|271
1635258900000|2021-10-26 14:35:00|10803.6|10788.6|10785.9|10770.9|10804.5|10789.5|10777.5|10762.5|91
1635259200000|2021-10-26 14:40:00|10786.5|10771.5|10771.6|10756.6|10792.7|10777.7|10761.9|10746.9|138
1635259500000|2021-10-26 14:45:00|10772|10757|10791.6|10776.6|10793.2|10778.2|10769.9|10754.9|101
1635259800000|2021-10-26 14:50:00|10791.3|10776.3|10798.8|10783.8|10805.1|10790.1|10787.1|10772.1|130
1635260100000|2021-10-26 14:55:00|10797.7|10782.7|10805|10790|10809.3|10794.3|10796.6|10781.6|227
1635260400000|2021-10-26 15:00:00|10805.2|10790.2|10791.3|10776.3|10810.2|10795.2|10789.3|10774.3|104
1635260700000|2021-10-26 15:05:00|10796.3|10781.3|10786.8|10771.8|10796.3|10781.3|10786.1|10771.1|77
1635261000000|2021-10-26 15:10:00|10789|10774|10795.7|10780.7|10800.9|10785.9|10789|10774|113
1635261300000|2021-10-26 15:15:00|10793.8|10778.8|10809.7|10794.7|10810.7|10795.7|10793.2|10778.2|75
1635261600000|2021-10-26 15:20:00|10809.9|10794.9|10810.7|10795.7|10817.7|10802.7|10807.9|10792.9|82
1635261900000|2021-10-26 15:25:00|10814.1|10799.1|10814.6|10799.6|10816.4|10801.4|10807.7|10792.7|63
1635262200000|2021-10-26 15:30:00|10814.7|10799.7|10794.4|10779.4|10817.4|10802.4|10794.4|10779.4|87
1635262500000|2021-10-26 15:35:00|10791.5|10776.5|10801.1|10786.1|10805.4|10790.4|10783.2|10768.2|91
1635262800000|2021-10-26 15:40:00|10802.2|10787.2|10796.7|10781.7|10802.7|10787.7|10790.1|10775.1|65
1635263100000|2021-10-26 15:45:00|10791|10776|10803.8|10788.8|10805.5|10790.5|10791|10776|120
1635263400000|2021-10-26 15:50:00|10802.7|10787.7|10797.2|10782.2|10808.7|10793.7|10792.8|10777.8|71
1635263700000|2021-10-26 15:55:00|10797.5|10782.5|10791.6|10776.6|10804.5|10789.5|10791.6|10776.6|131
1635264000000|2021-10-26 16:00:00|10792.1|10777.1|10772.7|10757.7|10795.1|10780.1|10772.7|10757.7|86
1635264300000|2021-10-26 16:05:00|10772.3|10757.3|10788.7|10773.7|10790.3|10775.3|10767.2|10752.2|89
1635264600000|2021-10-26 16:10:00|10788.8|10773.8|10790|10775|10790|10775|10781.9|10766.9|65
1635264900000|2021-10-26 16:15:00|10789.4|10774.4|10786.4|10771.4|10792.9|10777.9|10786.4|10771.4|75
1635265200000|2021-10-26 16:20:00|10786.9|10771.9|10780.4|10765.4|10788.7|10773.7|10777.4|10762.4|106
1635265500000|2021-10-26 16:25:00|10779.4|10764.4|10778.9|10763.9|10780.1|10765.1|10773.9|10758.9|69
1635265800000|2021-10-26 16:30:00|10779.3|10764.3|10778.1|10763.1|10781|10766|10771.1|10756.1|96
1635266100000|2021-10-26 16:35:00|10777.6|10762.6|10764.6|10749.6|10777.8|10762.8|10755.5|10740.5|95
1635266400000|2021-10-26 16:40:00|10765.4|10750.4|10762.7|10747.7|10765.9|10750.9|10757.5|10742.5|69
1635266700000|2021-10-26 16:45:00|10762.4|10747.4|10759.7|10744.7|10762.9|10747.9|10754.4|10739.4|143
1635267000000|2021-10-26 16:50:00|10759.2|10744.2|10756.6|10741.6|10760.9|10745.9|10750.4|10735.4|75
1635267300000|2021-10-26 16:55:00|10757|10742|10765|10750|10773.6|10758.6|10753.9|10738.9|157
1635267600000|2021-10-26 17:00:00|10764.5|10749.5|10767.6|10752.6|10767.6|10752.6|10758|10743|57
1635267900000|2021-10-26 17:05:00|10767.1|10752.1|10771.5|10756.5|10779.8|10764.8|10765.1|10750.1|79
1635268200000|2021-10-26 17:10:00|10771.7|10756.7|10768.3|10753.3|10771.8|10756.8|10766.6|10751.6|39
1635268500000|2021-10-26 17:15:00|10767.3|10752.3|10771.6|10756.6|10771.6|10756.6|10762.7|10747.7|38
1635268800000|2021-10-26 17:20:00|10774.6|10759.6|10773.6|10758.6|10776|10761|10766|10751|74
1635269100000|2021-10-26 17:25:00|10773.7|10758.7|10770.4|10755.4|10777.2|10762.2|10767.9|10752.9|104
1635269400000|2021-10-26 17:30:00|10770.9|10755.9|10782|10767|10782|10767|10768.5|10753.5|71
1635269700000|2021-10-26 17:35:00|10782.5|10767.5|10774.7|10759.7|10785.4|10770.4|10774.7|10759.7|78
1635270000000|2021-10-26 17:40:00|10775.1|10760.1|10775.5|10760.5|10778.6|10763.6|10769.1|10754.1|57
1635270300000|2021-10-26 17:45:00|10777|10762|10769.9|10754.9|10777.5|10762.5|10769.9|10754.9|81
1635270600000|2021-10-26 17:50:00|10770.2|10755.2|10768.8|10753.8|10771.6|10756.6|10765.7|10750.7|78
1635270900000|2021-10-26 17:55:00|10768.3|10753.3|10766.8|10751.8|10771.6|10756.6|10757.2|10742.2|74
1635271200000|2021-10-26 18:00:00|10766.9|10751.9|10765.2|10750.2|10767.9|10752.9|10758.3|10743.3|75
1635271500000|2021-10-26 18:05:00|10765.5|10750.5|10760|10745|10769.9|10754.9|10760|10745|145
1635271800000|2021-10-26 18:10:00|10758.1|10743.1|10737.6|10722.6|10759.8|10744.8|10734.4|10719.4|654
1635272100000|2021-10-26 18:15:00|10738.7|10723.7|10747.4|10732.4|10754.9|10739.9|10738.2|10723.2|293
1635296400000|2021-10-27 01:00:00|10750.6|10735.6|10748.1|10733.1|10756.3|10738.1|10727.4|10708.6|37
1635296700000|2021-10-27 01:05:00|10748.9|10733.9|10757.4|10742.4|10772.1|10757.1|10748.9|10726.7|60
1635297000000|2021-10-27 01:10:00|10757.3|10742.3|10745.8|10730.8|10758.9|10743.9|10739.4|10724.4|6
1635297300000|2021-10-27 01:15:00|10747.8|10732.8|10753.9|10738.9|10753.9|10738.9|10739.4|10724.4|5
1635297600000|2021-10-27 01:20:00|10753.4|10738.4|10739.4|10724.4|10753.9|10738.9|10739.4|10724.4|5
1635297900000|2021-10-27 01:25:00|10739.1|10724.1|10730.3|10715.3|10739.1|10724.1|10728.9|10713.9|9
1635298200000|2021-10-27 01:30:00|10729.9|10714.9|10733.9|10718.9|10735.3|10720.3|10728.4|10713.4|3
1635298500000|2021-10-27 01:35:00|10734.3|10719.3|10736.4|10721.4|10736.4|10721.4|10733.9|10718.9|1
1635298800000|2021-10-27 01:40:00|10736.9|10721.9|10734.9|10719.9|10737.4|10722.4|10734.9|10719.9|1
1635299100000|2021-10-27 01:45:00|10734.2|10719.2|10718.1|10703.1|10734.2|10719.2|10715.6|10700.6|42
1635299400000|2021-10-27 01:50:00|10716.5|10701.5|10709.7|10694.7|10721.5|10706.5|10709.2|10694.2|13
1635299700000|2021-10-27 01:55:00|10699|10684|10701.1|10686.1|10702.2|10687.2|10698.9|10683.9|19
1635300000000|2021-10-27 02:00:00|10701.7|10686.7|10700.4|10685.4|10704.2|10689.2|10700.4|10685.4|5
1635300300000|2021-10-27 02:05:00|10701.7|10686.7|10720.5|10683|10720.5|10691.3|10701.7|10681.5|8
1635300600000|2021-10-27 02:10:00|10715.3|10677.8|10730.5|10715.5|10740|10717.8|10702.9|10677.8|6
1635300900000|2021-10-27 02:15:00|10739.8|10702.3|10718.9|10703.9|10739.8|10712.4|10716.9|10700|4
1635301200000|2021-10-27 02:20:00|10718.8|10703.8|10715.3|10700.3|10718.8|10703.8|10715.3|10700.3|6
1635301500000|2021-10-27 02:25:00|10715.7|10700.7|10726.9|10701.9|10731.2|10713.9|10713.8|10698.8|6
1635301800000|2021-10-27 02:30:00|10725.8|10700.8|10719.3|10704.3|10733.9|10710.7|10719.3|10699.5|4
1635302100000|2021-10-27 02:35:00|10722.3|10707.3|10755.8|10740.8|10755.8|10740.8|10722.3|10707.3|11
1635302400000|2021-10-27 02:40:00|10756.4|10741.4|10761.7|10736.7|10773.1|10757.8|10756.4|10735.6|18
1635302700000|2021-10-27 02:45:00|10756.5|10741.5|10748.8|10723.8|10763.1|10741.5|10748.8|10718.6|2
1635303000000|2021-10-27 02:50:00|10752.8|10727.8|10756.3|10741.3|10760.2|10741.3|10747.3|10717.6|5
1635303300000|2021-10-27 02:55:00|10758.5|10743.5|10797.4|10782.4|10797.4|10782.4|10758.3|10743.3|24
1635303600000|2021-10-27 03:00:00|10797.6|10782.6|10797.3|10782.3|10805.8|10790.8|10791.6|10765.1|24
1635303900000|2021-10-27 03:05:00|10798.7|10783.7|10793.6|10778.6|10804.7|10789.7|10793.6|10778.6|30
1635304200000|2021-10-27 03:10:00|10793.4|10778.4|10802|10787|10810.6|10787|10792|10772|37
1635304500000|2021-10-27 03:15:00|10803|10788|10802.2|10787.2|10805.9|10790.9|10801.2|10786.2|11
1635304800000|2021-10-27 03:20:00|10801.8|10786.8|10801.8|10786.8|10811|10796|10799.2|10784.2|17
1635305100000|2021-10-27 03:25:00|10802.5|10787.5|10743.8|10706.3|10807.7|10788.6|10739.9|10704.8|17
1635305400000|2021-10-27 03:30:00|10743.9|10706.4|10739|10714|10744.3|10714|10736.6|10704.8|1
1635305700000|2021-10-27 03:35:00|10739.9|10714.9|10743.9|10718.9|10743.9|10720.8|10735.8|10714.9|2
1635306000000|2021-10-27 03:40:00|10739.3|10724.3|10763.9|10738.9|10778.8|10744.5|10739.3|10724.3|3
1635306300000|2021-10-27 03:45:00|10759.4|10744.4|10766.4|10741.4|10766.8|10744.5|10759.4|10740.4|0
1635306600000|2021-10-27 03:50:00|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|0
1635306900000|2021-10-27 03:55:00|10780.7|10743.2|10780.1|10742.6|10781.2|10743.7|10779.8|10742.3|0
1635307200000|2021-10-27 04:00:00|10779.8|10742.3|10779.4|10741.9|10779.8|10742.3|10779.4|10741.9|2
1635307500000|2021-10-27 04:05:00|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|0
1635308400000|2021-10-27 04:20:00|10779.6|10742.1|10779.3|10741.8|10779.6|10742.1|10779.3|10741.8|0
1635308700000|2021-10-27 04:25:00|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|0
1635309000000|2021-10-27 04:30:00|10775|10760|10776.6|10739.1|10783.7|10760|10775|10739.1|9
1635309300000|2021-10-27 04:35:00|10776.2|10738.7|10760.5|10745.5|10776.2|10746.2|10760.5|10737.2|0
1635309600000|2021-10-27 04:40:00|10760.9|10745.9|10768.1|10743.1|10768.1|10747.7|10760.9|10743.1|4
1635309900000|2021-10-27 04:45:00|10767.2|10742.2|10760.7|10745.7|10767.2|10747.1|10760.7|10742.2|1
1635310200000|2021-10-27 04:50:00|10761.7|10746.7|10777.1|10762.1|10778.8|10763.8|10761.7|10742.2|4
1635310500000|2021-10-27 04:55:00|10784.1|10759.1|10776.6|10761.6|10784.1|10762.1|10776.6|10756.5|2
1635311100000|2021-10-27 05:05:00|10777.1|10762.1|10776.6|10761.6|10777.1|10762.1|10776.6|10761.6|0
1635311400000|2021-10-27 05:10:00|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1635312000000|2021-10-27 05:20:00|10776.2|10761.2|10776.1|10761.1|10776.2|10761.2|10776.1|10761.1|0
1635312300000|2021-10-27 05:25:00|10775.8|10760.8|10769.6|10754.6|10775.8|10760.8|10769.6|10754.6|1
1635312600000|2021-10-27 05:30:00|10769.1|10754.1|10758.2|10733.2|10769.1|10754.1|10743.6|10723.3|10
1635312900000|2021-10-27 05:35:00|10758|10733|10747.5|10732.5|10758|10734.3|10747.5|10729.7|3
1635313200000|2021-10-27 05:40:00|10747.9|10732.9|10730.2|10715.2|10747.9|10732.9|10730.1|10715.1|7
1635313500000|2021-10-27 05:45:00|10730.6|10715.6|10727.5|10712.5|10730.6|10715.6|10727.5|10712.5|3
1635313800000|2021-10-27 05:50:00|10718.7|10703.7|10721.9|10706.9|10725.6|10710.6|10718.7|10703.7|6
1635314100000|2021-10-27 05:55:00|10721.3|10706.3|10749.8|10734.8|10749.8|10734.8|10715.1|10700.1|9
1635314400000|2021-10-27 06:00:00|10749.3|10734.3|10733.2|10708.2|10753.9|10738.9|10730|10708.2|18
1635314700000|2021-10-27 06:05:00|10733|10708|10717.2|10702.2|10733|10708|10717|10702|5
1635315000000|2021-10-27 06:10:00|10716.6|10701.6|10706.3|10691.3|10716.7|10701.7|10691.8|10676.8|25
1635315300000|2021-10-27 06:15:00|10706|10691|10701.2|10686.2|10711.2|10696.2|10697.2|10682.2|9
1635315600000|2021-10-27 06:20:00|10701.6|10686.6|10694.1|10679.1|10705.1|10690.1|10694.1|10679.1|19
1635315900000|2021-10-27 06:25:00|10694.4|10679.4|10694.2|10679.2|10702.9|10687.9|10692|10677|8
1635316200000|2021-10-27 06:30:00|10693.9|10678.9|10678|10663|10693.9|10678.9|10678|10663|65
1635316500000|2021-10-27 06:35:00|10678.5|10663.5|10683.8|10668.8|10683.8|10668.8|10675.6|10660.6|52
1635316800000|2021-10-27 06:40:00|10683.4|10668.4|10688.1|10673.1|10701.6|10686.6|10677.1|10662.1|12
1635317100000|2021-10-27 06:45:00|10690.1|10675.1|10689.6|10674.6|10695.1|10680.1|10677.1|10662.1|24
1635317400000|2021-10-27 06:50:00|10689.3|10674.3|10732.8|10717.8|10737.6|10720.8|10687.4|10672.4|43
1635317700000|2021-10-27 06:55:00|10732.2|10717.2|10734.3|10719.3|10737.2|10722.2|10718.2|10703.2|19
1635318000000|2021-10-27 07:00:00|10733.2|10718.2|10735.6|10720.6|10740.7|10725.7|10728.4|10707.7|8
1635318300000|2021-10-27 07:05:00|10736.7|10721.7|10729.2|10714.2|10738.5|10723.5|10727.9|10712.9|7
1635318600000|2021-10-27 07:10:00|10728.7|10713.7|10724.5|10709.5|10734.2|10719.2|10724.1|10709.1|1
1635318900000|2021-10-27 07:15:00|10724.1|10709.1|10701.6|10686.6|10735.1|10712.9|10701.2|10686.1|8
1635319200000|2021-10-27 07:20:00|10701.5|10686.5|10719.6|10704.6|10719.6|10704.6|10700.7|10685.7|4
1635319500000|2021-10-27 07:25:00|10718.5|10703.5|10720.6|10705.6|10723.1|10708.1|10710.6|10695.6|8
1635319800000|2021-10-27 07:30:00|10721.3|10706.3|10721.6|10706.6|10731.5|10710.4|10719.1|10704.1|8
1635320100000|2021-10-27 07:35:00|10729.2|10714.2|10726.9|10711.9|10743.3|10726.3|10726.9|10711.9|5
1635320400000|2021-10-27 07:40:00|10726.7|10711.7|10733.4|10718.4|10739.1|10724.1|10725.9|10710.9|4
1635320700000|2021-10-27 07:45:00|10733.3|10718.3|10725.4|10710.4|10733.3|10718.3|10724.6|10709.6|4
1635321000000|2021-10-27 07:50:00|10725.6|10710.6|10724.9|10709.9|10728.9|10713.9|10724.4|10709.4|4
1635321300000|2021-10-27 07:55:00|10725.3|10710.3|10725.1|10710.1|10725.4|10710.4|10724.7|10709.7|5
1635321600000|2021-10-27 08:00:00|10725.8|10710.8|10724.7|10709.7|10725.8|10710.8|10724.7|10709.7|1
1635321900000|2021-10-27 08:05:00|10724.3|10709.3|10723.8|10708.8|10724.3|10709.3|10723.3|10708.3|2
1635322200000|2021-10-27 08:10:00|10723.9|10708.9|10723.8|10708.8|10725.2|10710.2|10723.8|10708.8|11
1635322500000|2021-10-27 08:15:00|10724.3|10709.3|10734.8|10719.8|10735.7|10720.7|10723.8|10708.8|7
1635322800000|2021-10-27 08:20:00|10737.3|10722.3|10739.1|10724.1|10739.1|10724.1|10737.3|10722.3|9
1635323100000|2021-10-27 08:25:00|10735.9|10720.9|10730.9|10715.9|10735.9|10720.9|10730.9|10715.9|0
1635323400000|2021-10-27 08:30:00|10730.3|10715.3|10731.8|10716.8|10731.8|10716.8|10728.3|10713.3|0
1635323700000|2021-10-27 08:35:00|10731|10716|10722.8|10707.8|10731|10716|10722.8|10707.8|16
1635324000000|2021-10-27 08:40:00|10723.8|10708.8|10717.7|10702.7|10723.8|10708.8|10717.7|10702.7|37
1635324300000|2021-10-27 08:45:00|10714.4|10699.4|10715.9|10700.9|10720.1|10705.1|10713.1|10698.1|13
1635324600000|2021-10-27 08:50:00|10715.2|10700.2|10713.4|10698.4|10715.2|10700.2|10713.4|10698.4|10
1635324900000|2021-10-27 08:55:00|10713.1|10698.1|10712.6|10697.6|10714.9|10699.9|10712.2|10697.2|13
1635325200000|2021-10-27 09:00:00|10713|10698|10698.6|10683.6|10713.4|10698.4|10697.6|10682.6|23
1635325500000|2021-10-27 09:05:00|10698.3|10683.3|10693.6|10678.6|10706.6|10691.6|10691.1|10676.1|13
1635325800000|2021-10-27 09:10:00|10693.3|10678.3|10705.5|10690.5|10705.5|10690.5|10692.6|10677.6|27
1635326100000|2021-10-27 09:15:00|10705.3|10690.3|10702.1|10687.1|10705.3|10690.3|10701.1|10686.1|5
1635326400000|2021-10-27 09:20:00|10701.1|10686.1|10692.1|10677.1|10702.1|10687.1|10691.5|10676.5|18
1635326700000|2021-10-27 09:25:00|10692.5|10677.5|10695.1|10680.1|10696.2|10681.2|10689.2|10674.2|5
1635327000000|2021-10-27 09:30:00|10696.6|10681.6|10701.2|10686.2|10703.2|10688.2|10694.8|10679.8|18
1635327300000|2021-10-27 09:35:00|10700.8|10685.8|10704.3|10689.3|10704.3|10689.3|10699.2|10684.2|9
1635327600000|2021-10-27 09:40:00|10703.2|10688.2|10711.9|10696.9|10712.7|10697.7|10703.1|10688.1|5
1635327900000|2021-10-27 09:45:00|10713.4|10698.4|10715.7|10700.7|10717.5|10702.5|10713.3|10698.3|3
1635328200000|2021-10-27 09:50:00|10715.5|10700.5|10706.3|10691.3|10715.5|10700.5|10705.2|10690.2|4
1635328500000|2021-10-27 09:55:00|10707|10692|10716.7|10701.7|10716.7|10701.7|10707|10692|8
1635328800000|2021-10-27 10:00:00|10717.2|10702.2|10718.7|10703.7|10719.2|10704.2|10717.2|10702.2|4
1635329100000|2021-10-27 10:05:00|10721.7|10706.7|10717.7|10702.7|10722.1|10707.1|10717.7|10702.7|9
1635329400000|2021-10-27 10:10:00|10718|10703|10722|10707|10723.5|10708.5|10717.2|10702.2|8
1635329700000|2021-10-27 10:15:00|10722.5|10707.5|10728|10713|10728|10713|10719.5|10704.5|5
1635330000000|2021-10-27 10:20:00|10727.5|10712.5|10704.5|10689.5|10727.5|10712.5|10704.5|10689.5|11
1635330300000|2021-10-27 10:25:00|10704|10689|10704.8|10689.8|10706.5|10691.5|10703.8|10688.8|9
1635330600000|2021-10-27 10:30:00|10704.6|10689.6|10705|10690|10705|10690|10703.8|10688.8|3
1635330900000|2021-10-27 10:35:00|10704.9|10689.9|10703.8|10688.8|10705|10690|10703.3|10688.3|2
1635331200000|2021-10-27 10:40:00|10700.1|10685.1|10702.6|10687.6|10702.6|10687.6|10698.5|10683.5|2
1635331500000|2021-10-27 10:45:00|10702.3|10687.3|10702.6|10687.6|10702.6|10687.6|10701.6|10686.6|0
1635331800000|2021-10-27 10:50:00|10702.3|10687.3|10681.8|10666.8|10702.3|10687.3|10681.8|10666.8|14
1635332100000|2021-10-27 10:55:00|10680.8|10665.8|10677.2|10662.2|10680.8|10665.8|10664.6|10649.6|57
1635332400000|2021-10-27 11:00:00|10676.7|10661.7|10696.6|10681.6|10696.6|10681.6|10676.7|10661.7|5
1635332700000|2021-10-27 11:05:00|10697.7|10682.7|10697|10682|10698|10683|10688.5|10673.5|12
1635333000000|2021-10-27 11:10:00|10696.1|10681.1|10699.2|10684.2|10700|10685|10695.1|10680.1|6
1635333300000|2021-10-27 11:15:00|10698.2|10683.2|10693.2|10678.2|10698.2|10683.2|10692.2|10677.2|4
1635333600000|2021-10-27 11:20:00|10691.2|10676.2|10691.7|10676.7|10693.3|10678.3|10691.2|10676.2|3
1635333900000|2021-10-27 11:25:00|10692.2|10677.2|10694.8|10679.8|10696.8|10681.8|10692.2|10677.2|4
1635334200000|2021-10-27 11:30:00|10694.7|10679.7|10696.2|10681.2|10700.5|10685.5|10694.1|10679.1|17
1635334500000|2021-10-27 11:35:00|10696.1|10681.1|10701.8|10686.8|10701.8|10686.8|10696.1|10681.1|5
1635334800000|2021-10-27 11:40:00|10697.7|10682.7|10697.1|10682.1|10698.2|10683.2|10693.1|10678.1|15
1635335100000|2021-10-27 11:45:00|10696.7|10681.7|10696.1|10681.1|10697.3|10682.3|10692.2|10677.2|20
1635335400000|2021-10-27 11:50:00|10696.8|10681.8|10708.2|10693.2|10708.2|10693.2|10695.9|10680.9|5
1635335700000|2021-10-27 11:55:00|10706.8|10691.8|10702.4|10687.4|10707.3|10692.3|10701.7|10686.7|13
1635336000000|2021-10-27 12:00:00|10705.5|10690.5|10698.1|10683.1|10708.4|10693.4|10698.1|10683.1|73
1635336300000|2021-10-27 12:05:00|10698.3|10683.3|10702.1|10687.1|10718|10703|10698.3|10683.3|85
1635336600000|2021-10-27 12:10:00|10706.6|10691.6|10702.8|10687.8|10706.6|10691.6|10700.8|10685.8|30
1635336900000|2021-10-27 12:15:00|10705|10690|10700.6|10685.6|10708.9|10693.9|10700.6|10685.6|44
1635337200000|2021-10-27 12:20:00|10703.2|10688.2|10701.1|10686.1|10706.2|10691.2|10699.6|10684.6|17
1635337500000|2021-10-27 12:25:00|10701|10686|10705.6|10690.6|10707.6|10692.6|10699.7|10684.7|27
1635337800000|2021-10-27 12:30:00|10706.1|10691.1|10705.6|10690.6|10709|10694|10704|10689|34
1635338100000|2021-10-27 12:35:00|10705.2|10690.2|10697.5|10682.5|10706.2|10691.2|10697.5|10682.5|28
1635338400000|2021-10-27 12:40:00|10699.3|10684.3|10702.9|10687.9|10708.1|10693.1|10692.3|10677.3|48
1635338700000|2021-10-27 12:45:00|10703.6|10688.6|10696|10681|10712|10697|10695.6|10680.6|68
1635339000000|2021-10-27 12:50:00|10695.6|10680.6|10697.6|10682.6|10700.1|10685.1|10695|10680|28
1635339300000|2021-10-27 12:55:00|10697.8|10682.8|10701.1|10686.1|10704.1|10689.1|10691.6|10676.6|53
1635339600000|2021-10-27 13:00:00|10701.5|10686.5|10705.6|10690.6|10723.4|10708.4|10697.1|10682.1|103
1635339900000|2021-10-27 13:05:00|10704.3|10689.3|10707.8|10692.8|10713.1|10698.1|10695.1|10680.1|34
1635340200000|2021-10-27 13:10:00|10706.3|10691.3|10658.7|10643.7|10706.3|10691.3|10658.4|10643.4|231
1635340500000|2021-10-27 13:15:00|10658.5|10643.5|10669.5|10654.5|10669.5|10654.5|10650.1|10635.1|224
1635340800000|2021-10-27 13:20:00|10669.6|10654.6|10696.7|10681.7|10710.2|10695.2|10660.1|10645.1|112
1635341100000|2021-10-27 13:25:00|10695.6|10680.6|10707.7|10692.7|10710.5|10695.5|10683.7|10668.7|62
1635341400000|2021-10-27 13:30:00|10708.3|10693.3|10741.1|10726.1|10747.4|10732.4|10708.3|10693.3|336
1635341700000|2021-10-27 13:35:00|10739.7|10724.7|10753.7|10738.7|10754.5|10739.5|10730.5|10715.5|151
1635342000000|2021-10-27 13:40:00|10752.5|10737.5|10753|10738|10774.4|10759.4|10748|10733|165
1635342300000|2021-10-27 13:45:00|10754.1|10739.1|10780.4|10765.4|10792.7|10777.7|10754.1|10739.1|209
1635342600000|2021-10-27 13:50:00|10780.3|10765.3|10785.1|10770.1|10794.8|10779.8|10775.7|10760.7|172
1635342900000|2021-10-27 13:55:00|10785.2|10770.2|10765|10750|10789.9|10774.9|10765|10750|129
1635343200000|2021-10-27 14:00:00|10766.9|10751.9|10790.6|10775.6|10795.6|10780.6|10765|10750|116
1635343500000|2021-10-27 14:05:00|10791.3|10776.3|10785.6|10770.6|10796.9|10781.9|10771.2|10756.2|238
1635343800000|2021-10-27 14:10:00|10784.9|10769.9|10792.4|10777.4|10795.8|10780.8|10774.2|10759.2|229
1635344100000|2021-10-27 14:15:00|10792|10777|10807|10792|10817.4|10802.4|10792|10777|296
1635344400000|2021-10-27 14:20:00|10807.4|10792.4|10847.5|10832.5|10847.5|10832.5|10807.4|10792.4|225
1635344700000|2021-10-27 14:25:00|10847.7|10832.7|10848|10833|10855.1|10840.1|10838.6|10823.6|251
1635345000000|2021-10-27 14:30:00|10847.4|10832.4|10837.9|10822.9|10850.9|10835.9|10816.6|10801.6|295
1635345300000|2021-10-27 14:35:00|10836.3|10821.3|10835|10820|10841.5|10826.5|10824.4|10809.4|182
1635345600000|2021-10-27 14:40:00|10834.7|10819.7|10845|10830|10851.2|10836.2|10832|10817|294
1635345900000|2021-10-27 14:45:00|10842.8|10827.8|10849.4|10834.4|10858.4|10843.4|10830.2|10815.2|254
1635346200000|2021-10-27 14:50:00|10851.5|10836.5|10827.6|10812.6|10858|10843|10826.1|10811.1|174
1635346500000|2021-10-27 14:55:00|10827.1|10812.1|10835|10820|10851.4|10836.4|10827.1|10812.1|158
1635346800000|2021-10-27 15:00:00|10836.4|10821.4|10863.9|10848.9|10863.9|10848.9|10836.4|10821.4|170
1635347100000|2021-10-27 15:05:00|10864.2|10849.2|10899.1|10884.1|10915.4|10900.4|10864.2|10849.2|556
1635347400000|2021-10-27 15:10:00|10898.2|10883.2|10886.6|10871.6|10900.1|10885.1|10868.3|10853.3|133
1635347700000|2021-10-27 15:15:00|10885.5|10870.5|10885.8|10870.8|10896.2|10881.2|10878.7|10863.7|148
1635348000000|2021-10-27 15:20:00|10885.7|10870.7|10928.6|10913.6|10943.4|10928.4|10884.7|10869.7|234
1635348300000|2021-10-27 15:25:00|10928.5|10913.5|10899.4|10884.4|10928.6|10913.6|10894.8|10879.8|184
1635348600000|2021-10-27 15:30:00|10899.8|10884.8|10915.7|10900.7|10924.3|10909.3|10896.4|10881.4|233
1635348900000|2021-10-27 15:35:00|10917|10902|10877|10862|10930.3|10915.3|10877|10862|179
1635349200000|2021-10-27 15:40:00|10880.1|10865.1|10877.1|10862.1|10892.7|10877.7|10869.6|10854.6|153
1635349500000|2021-10-27 15:45:00|10879.8|10864.8|10845.7|10830.7|10885|10870|10845.7|10830.7|153
1635349800000|2021-10-27 15:50:00|10846.4|10831.4|10833.8|10818.8|10850.9|10835.9|10825.6|10810.6|214
1635350100000|2021-10-27 15:55:00|10833.9|10818.9|10820.2|10805.2|10841.9|10826.9|10814.7|10799.7|210
1635350400000|2021-10-27 16:00:00|10821.7|10806.7|10831.6|10816.6|10843.3|10828.3|10820.2|10805.2|100
1635350700000|2021-10-27 16:05:00|10831.7|10816.7|10857.8|10842.8|10858.5|10843.5|10831.7|10816.7|88
1635351000000|2021-10-27 16:10:00|10858|10843|10855.9|10840.9|10865.9|10850.9|10849.8|10834.8|103
1635351300000|2021-10-27 16:15:00|10855.4|10840.4|10840|10825|10858.1|10843.1|10836.7|10821.7|102
1635351600000|2021-10-27 16:20:00|10840.1|10825.1|10845.3|10830.3|10845.3|10830.3|10833.6|10818.6|54
1635351900000|2021-10-27 16:25:00|10845.7|10830.7|10850.3|10835.3|10854.2|10839.2|10839.3|10824.3|62
1635352200000|2021-10-27 16:30:00|10849.9|10834.9|10842.3|10827.3|10849.9|10834.9|10835.4|10820.4|64
1635352500000|2021-10-27 16:35:00|10842.4|10827.4|10837.7|10822.7|10848.8|10833.8|10833.8|10818.8|116
1635352800000|2021-10-27 16:40:00|10837.8|10822.8|10855.7|10840.7|10863|10848|10836.2|10821.2|93
1635353100000|2021-10-27 16:45:00|10855.6|10840.6|10852.7|10837.7|10855.6|10840.6|10847.4|10832.4|34
1635353400000|2021-10-27 16:50:00|10853|10838|10854.3|10839.3|10856.2|10841.2|10847.2|10832.2|26
1635353700000|2021-10-27 16:55:00|10854.8|10839.8|10856.6|10841.6|10867.4|10852.4|10850.9|10835.9|55
1635354000000|2021-10-27 17:00:00|10856.5|10841.5|10849.1|10834.1|10857.3|10842.3|10844.8|10829.8|38
1635354300000|2021-10-27 17:05:00|10848|10833|10866.5|10851.5|10868.2|10853.2|10846.5|10831.5|61
1635354600000|2021-10-27 17:10:00|10865.6|10850.6|10866.7|10851.7|10870.6|10855.6|10860.5|10845.5|31
1635354900000|2021-10-27 17:15:00|10865.3|10850.3|10864.1|10849.1|10867.3|10852.3|10859.4|10844.4|98
1635355200000|2021-10-27 17:20:00|10862.1|10847.1|10879|10864|10879|10864|10862.1|10847.1|66
1635355500000|2021-10-27 17:25:00|10879.2|10864.2|10887.8|10872.8|10889.8|10874.8|10879.2|10864.2|50
1635355800000|2021-10-27 17:30:00|10887.5|10872.5|10895.3|10880.3|10904.5|10889.5|10887.5|10872.5|135
1635356100000|2021-10-27 17:35:00|10896.4|10881.4|10903.9|10888.9|10911|10896|10896.4|10881.4|61
1635356400000|2021-10-27 17:40:00|10900.9|10885.9|10906.1|10891.1|10906.1|10891.1|10890.9|10875.9|111
1635356700000|2021-10-27 17:45:00|10908.1|10893.1|10917.8|10902.8|10918.7|10903.7|10901.9|10886.9|105
1635357000000|2021-10-27 17:50:00|10918.2|10903.2|10934.5|10919.5|10937.2|10922.2|10916|10901|138
1635357300000|2021-10-27 17:55:00|10935.1|10920.1|10961.7|10946.7|10964.3|10949.3|10930.5|10915.5|298
1635357600000|2021-10-27 18:00:00|10962.3|10947.3|10955.4|10940.4|10964.4|10949.4|10944.5|10929.5|92
1635357900000|2021-10-27 18:05:00|10960.9|10945.9|10917.3|10902.3|10960.9|10945.9|10907.7|10892.7|252
1635358200000|2021-10-27 18:10:00|10917.4|10902.4|10911.3|10896.3|10931.3|10916.3|10896.4|10881.4|914
1635358500000|2021-10-27 18:15:00|10911.2|10896.2|10926.8|10911.8|10928.7|10913.7|10910.3|10895.3|217
1635358800000|2021-10-27 18:20:00|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|0
1635382800000|2021-10-28 01:00:00|10893.6|10878.6|10860.7|10845.7|10928.2|10906.4|10858.2|10839.6|129
1635383100000|2021-10-28 01:05:00|10866.4|10841.4|10871.9|10856.9|10878.8|10856.9|10863.5|10841.3|8
1635383400000|2021-10-28 01:10:00|10872.3|10857.3|10871.9|10856.9|10874.4|10859.4|10865.4|10850.4|28
1635383700000|2021-10-28 01:15:00|10870.2|10855.2|10886.1|10871.1|10889.6|10874.6|10870.2|10855.2|30
1635384000000|2021-10-28 01:20:00|10894.1|10869.1|10889.5|10874.5|10900.6|10882.1|10885.6|10869|13
1635384300000|2021-10-28 01:25:00|10887.7|10872.7|10891.6|10876.6|10897.5|10882.5|10887.7|10869.1|7
1635384600000|2021-10-28 01:30:00|10896.1|10881.1|10879.2|10864.2|10896.4|10881.4|10879.2|10864.2|9
1635384900000|2021-10-28 01:35:00|10880.3|10865.3|10886.6|10861.6|10887.1|10869.2|10879.2|10860.3|3
1635385200000|2021-10-28 01:40:00|10881.2|10866.2|10872.6|10857.6|10890.1|10867.6|10868.1|10848.7|15
1635385500000|2021-10-28 01:45:00|10873.4|10858.4|10869.3|10844.3|10894.8|10872.9|10862.1|10844.3|13
1635385800000|2021-10-28 01:50:00|10874.1|10849.1|10866.1|10841.1|10880.9|10858.2|10849.2|10831|53
1635386100000|2021-10-28 01:55:00|10872.6|10835.1|10832.5|10807.5|10872.9|10842.2|10819.8|10804.8|56
1635386400000|2021-10-28 02:00:00|10829|10814|10828.3|10813.3|10832.8|10817.8|10822.4|10807.4|8
1635386700000|2021-10-28 02:05:00|10826.8|10811.8|10849|10824|10853.2|10829|10822|10807|26
1635387000000|2021-10-28 02:10:00|10848.1|10823.1|10861.2|10823.7|10863.3|10836.9|10831.2|10813.7|23
1635387300000|2021-10-28 02:15:00|10860.8|10823.3|10854.8|10839.8|10862.3|10844.8|10852.3|10821.8|1
1635387600000|2021-10-28 02:20:00|10856.7|10841.7|10852.8|10827.8|10859.1|10844.1|10850.5|10827.7|8
1635387900000|2021-10-28 02:25:00|10853.2|10828.2|10853.2|10828.2|10860.6|10845.6|10846.1|10827.2|17
1635388200000|2021-10-28 02:30:00|10845.8|10830.8|10832.4|10817.4|10853.2|10832.3|10832.4|10814.6|20
1635388500000|2021-10-28 02:35:00|10832.1|10817.1|10841.3|10826.3|10847.3|10826.3|10832.1|10817.1|1
1635388800000|2021-10-28 02:40:00|10840.8|10825.8|10847.4|10832.4|10863.9|10841.3|10840.8|10816.8|8
1635389100000|2021-10-28 02:45:00|10847.9|10832.9|10859.7|10834.7|10864.6|10849.6|10846.9|10827.6|17
1635389400000|2021-10-28 02:50:00|10856.2|10841.2|10855.7|10840.7|10860.9|10841.2|10854|10820.7|3
1635389700000|2021-10-28 02:55:00|10856.7|10831.7|10872.4|10847.4|10878.6|10847.6|10849|10820.6|18
1635390000000|2021-10-28 03:00:00|10872.2|10847.2|10875.1|10860.1|10885.1|10863.6|10864.9|10843.3|18
1635390300000|2021-10-28 03:05:00|10875.3|10860.3|10883.6|10868.6|10890|10871.3|10875.3|10848.8|11
1635390600000|2021-10-28 03:10:00|10884|10869|10887|10862|10894.8|10879.8|10875.3|10850.3|10
1635390900000|2021-10-28 03:15:00|10888.8|10863.8|10888.3|10863.3|10894.4|10870.3|10873|10854.5|7
1635391200000|2021-10-28 03:20:00|10888.2|10863.2|10880.8|10865.8|10892.6|10865.8|10876.3|10854.7|5
1635391500000|2021-10-28 03:25:00|10880.9|10865.9|10888.2|10863.2|10894.6|10869.7|10880.4|10857.1|8
1635391800000|2021-10-28 03:30:00|10880|10865|10879.7|10864.7|10880|10865|10879.7|10864.7|0
1635392100000|2021-10-28 03:35:00|10879.6|10864.6|10888.1|10863.1|10888.6|10864.6|10878.6|10860.4|0
1635392400000|2021-10-28 03:40:00|10883|10868|10889|10864|10889|10868|10883|10863.7|0
1635392700000|2021-10-28 03:45:00|10888.8|10863.8|10888.1|10863.1|10888.8|10863.8|10888.1|10863.1|1
1635393000000|2021-10-28 03:50:00|10888.3|10863.3|10890.5|10865.5|10896.6|10865.5|10887.9|10858.4|13
1635393900000|2021-10-28 04:05:00|10890.6|10865.6|10891|10866|10891|10866|10890.6|10865.6|0
1635394200000|2021-10-28 04:10:00|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|0
1635394500000|2021-10-28 04:15:00|10893.2|10868.2|10900.6|10863.1|10900.6|10868.2|10893.2|10862.5|4
1635394800000|2021-10-28 04:20:00|10900.9|10863.4|10899.1|10861.6|10901.6|10864.1|10899.1|10861.6|1
1635395100000|2021-10-28 04:25:00|10899.6|10862.1|10881.8|10866.8|10900.1|10867.3|10881.8|10861|0
1635395400000|2021-10-28 04:30:00|10880.8|10865.8|10881.6|10866.6|10881.8|10866.8|10879.2|10864.2|7
1635395700000|2021-10-28 04:35:00|10881.2|10866.2|10881.5|10866.5|10881.5|10866.5|10881.2|10866.2|0
1635396000000|2021-10-28 04:40:00|10897.7|10860.2|10895|10880|10901.2|10880.5|10891.5|10860.2|8
1635396300000|2021-10-28 04:45:00|10895.1|10880.1|10910.3|10895.3|10910.3|10895.3|10895.1|10880.1|9
1635396600000|2021-10-28 04:50:00|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|2
1635396900000|2021-10-28 04:55:00|10910.8|10895.8|10921.6|10896.6|10921.6|10896.7|10910.8|10892.9|4
1635397200000|2021-10-28 05:00:00|10911.1|10896.1|10928.5|10891|10930|10912|10911.1|10890.7|7
1635397500000|2021-10-28 05:05:00|10915.8|10900.8|10924.2|10899.2|10938.2|10900.8|10912.1|10891.3|4
1635397800000|2021-10-28 05:10:00|10923.8|10898.8|10924.5|10909.5|10924.5|10909.5|10923.8|10898.8|0
1635398100000|2021-10-28 05:15:00|10924.8|10909.8|10928.6|10903.6|10953.5|10929.2|10919.1|10903.4|36
1635398400000|2021-10-28 05:20:00|10929.1|10904.1|10927.1|10902.1|10929.1|10904.1|10919.1|10902.1|18
1635398700000|2021-10-28 05:25:00|10927.4|10902.4|10924.1|10909.1|10927.4|10909.6|10922.7|10902.4|34
1635399000000|2021-10-28 05:30:00|10931.1|10906.1|10920.2|10895.2|10941.4|10914.7|10910.6|10889.3|37
1635399300000|2021-10-28 05:35:00|10914.3|10899.3|10919.3|10894.3|10927.9|10899.3|10910.2|10890.1|0
1635399600000|2021-10-28 05:40:00|10921.3|10896.3|10919.3|10894.3|10928.1|10902.8|10915.3|10887.7|2
1635399900000|2021-10-28 05:45:00|10919.7|10894.7|10931.8|10906.8|10937.9|10912.3|10917.3|10889.4|19
1635400200000|2021-10-28 05:50:00|10932.2|10907.2|10934.4|10909.4|10934.5|10914.9|10927|10906.9|0
1635400500000|2021-10-28 05:55:00|10933.9|10908.9|10940.1|10915.1|10940.5|10923.1|10929.5|10908.1|14
1635400800000|2021-10-28 06:00:00|10940.3|10915.3|10930.5|10915.5|10944.1|10928.5|10927.9|10912.9|21
1635401100000|2021-10-28 06:05:00|10929.8|10914.8|10918.6|10903.6|10938.2|10915.9|10918.6|10897.7|8
1635401400000|2021-10-28 06:10:00|10911.5|10896.5|10921.1|10906.1|10921.3|10906.3|10908.9|10891.9|21
1635401700000|2021-10-28 06:15:00|10933.7|10896.2|10928.5|10913.5|10940.5|10921.5|10922.1|10893.8|18
1635402000000|2021-10-28 06:20:00|10929|10914|10942.7|10927.7|10942.7|10927.7|10925.5|10905.5|14
1635402300000|2021-10-28 06:25:00|10943.1|10928.1|10966.7|10951.7|10967.9|10952.9|10942.9|10927.9|74
1635402600000|2021-10-28 06:30:00|10966.3|10951.3|10964|10939|10983.8|10968.8|10956.7|10927.2|111
1635402900000|2021-10-28 06:35:00|10964.4|10939.4|10957.5|10942.5|10969.2|10947.8|10957.5|10931.1|21
1635403200000|2021-10-28 06:40:00|10961.5|10936.5|10959.5|10934.5|10964.4|10944.7|10953.5|10924.8|31
1635403500000|2021-10-28 06:45:00|10962.8|10925.3|10956|10941|10991.1|10973.4|10950.2|10923.9|61
1635403800000|2021-10-28 06:50:00|10956.5|10941.5|10968.2|10953.2|10980.9|10955.2|10954.5|10934.8|26
1635404100000|2021-10-28 06:55:00|10968.6|10953.6|10977.5|10962.5|10981.2|10963|10966.7|10947.2|19
1635404400000|2021-10-28 07:00:00|10976.7|10961.7|10975.5|10960.5|10982.6|10961.7|10964.5|10945.1|11
1635404700000|2021-10-28 07:05:00|10975.6|10960.6|10979.8|10964.8|10987.1|10972.1|10975.6|10960.6|40
1635405000000|2021-10-28 07:10:00|10978.5|10963.5|10983.5|10968.5|10983.7|10968.7|10978.3|10963.3|43
1635405300000|2021-10-28 07:15:00|10983.7|10968.7|10984|10969|10988.8|10969.1|10983.3|10963.8|9
1635405600000|2021-10-28 07:20:00|10984.3|10969.3|10984.1|10969.1|10990.1|10975.1|10984.1|10969.1|12
1635405900000|2021-10-28 07:25:00|10985|10970|11038.7|11001.2|11042.4|11004.9|10985|10970|58
1635406200000|2021-10-28 07:30:00|11038.5|11001|11012|10997|11042.6|11018.9|11012|10997|57
1635406500000|2021-10-28 07:35:00|11012.4|10997.4|11019.7|11004.7|11021.9|11006.9|11009.8|10994.8|35
1635406800000|2021-10-28 07:40:00|11019.4|11004.4|11029.8|11014.8|11029.8|11014.8|11019.4|11004.4|33
1635407100000|2021-10-28 07:45:00|11030.5|11015.5|11038.4|11023.4|11039.8|11024.8|11030.5|11015.5|31
1635407400000|2021-10-28 07:50:00|11039.3|11024.3|11029.6|11014.6|11039.4|11024.4|11026.6|11011.6|22
1635407700000|2021-10-28 07:55:00|11029.9|11014.9|11031.3|11016.3|11031.3|11016.3|11028.6|11013.6|5
1635408000000|2021-10-28 08:00:00|11030.8|11015.8|11026.6|11011.6|11030.8|11015.8|11023.6|11008.6|6
1635408300000|2021-10-28 08:05:00|11027.1|11012.1|11020.1|11005.1|11027.1|11012.1|11014.3|10999.3|13
1635408600000|2021-10-28 08:10:00|11021|11006|11010.9|10995.9|11032.2|11017.2|11010.9|10995.9|23
1635408900000|2021-10-28 08:15:00|11010.3|10995.3|11005.8|10990.8|11010.3|10995.3|11004.7|10989.7|23
1635409200000|2021-10-28 08:20:00|11003.5|10988.5|10972.2|10957.2|11003.5|10988.5|10972.2|10957.2|76
1635409500000|2021-10-28 08:25:00|10975.7|10960.7|10991.6|10976.6|10991.6|10976.6|10975.7|10960.7|16
1635409800000|2021-10-28 08:30:00|10991.9|10976.9|10990.7|10975.7|10993.1|10978.1|10988.2|10973.2|14
1635410100000|2021-10-28 08:35:00|10992.2|10977.2|11003.1|10978.1|11003.1|10985.2|10988.7|10973.7|14
1635410400000|2021-10-28 08:40:00|11000.2|10975.2|10996.2|10981.2|11001.2|10985.2|10996.2|10974.7|27
1635410700000|2021-10-28 08:45:00|10995.8|10980.8|10996.7|10981.7|10999|10984|10994.7|10979.7|18
1635411000000|2021-10-28 08:50:00|10997|10982|10994.7|10979.7|10997.2|10982.2|10994.7|10979.7|5
1635411300000|2021-10-28 08:55:00|10992.2|10977.2|11002.2|10987.2|11002.2|10987.2|10992.2|10977.2|6
1635411600000|2021-10-28 09:00:00|11002.3|10987.3|10999.7|10984.7|11002.7|10987.7|10998.5|10983.5|3
1635411900000|2021-10-28 09:05:00|11000|10985|11018.1|11003.1|11018.7|11003.7|10999.7|10984.7|38
1635412200000|2021-10-28 09:10:00|11018.3|11003.3|11032.6|11017.6|11032.6|11017.6|11017.1|11002.1|13
1635412500000|2021-10-28 09:15:00|11026.9|11011.9|11036|11021|11040.6|11025.6|11025.6|11010.6|90
1635412800000|2021-10-28 09:20:00|11032|11017|11023.1|11008.1|11035.4|11018.5|11023.1|11004.1|16
1635413100000|2021-10-28 09:25:00|11022.9|11007.9|11015.5|11000.5|11023.1|11008.1|11015.5|11000.5|9
1635413400000|2021-10-28 09:30:00|11015.1|11000.1|11008.1|10993.1|11015.1|11000.1|11005.6|10990.6|7
1635413700000|2021-10-28 09:35:00|11008.6|10993.6|11014.5|10999.5|11015|11000|11008.6|10993.6|7
1635414000000|2021-10-28 09:40:00|11015|11000|11015.3|11000.3|11017.3|11002.3|11014.5|10999.5|8
1635414300000|2021-10-28 09:45:00|11016.1|11001.1|11016|11001|11016.8|11001.8|11014.7|10999.7|5
1635414600000|2021-10-28 09:50:00|11014.7|10999.7|11021.7|11006.7|11022.2|11007.2|11014.5|10999.5|15
1635414900000|2021-10-28 09:55:00|11021.2|11006.2|11025.6|11010.6|11025.6|11010.6|11020.7|11005.7|17
1635415200000|2021-10-28 10:00:00|11023.9|11008.9|11028.2|11013.2|11032.8|11013.2|11022.6|11007.4|23
1635415500000|2021-10-28 10:05:00|11029.3|11014.3|11033.3|11018.3|11037.6|11021.2|11029.3|11011.5|25
1635415800000|2021-10-28 10:10:00|11032.9|11017.9|11034.1|11019.1|11034.2|11019.2|11032.2|11017.2|3
1635416100000|2021-10-28 10:15:00|11033.9|11018.9|11033.4|11018.4|11035.4|11020.4|11033.2|11018.2|6
1635416400000|2021-10-28 10:20:00|11033.1|11018.1|11031.9|11016.9|11033.1|11018.1|11031.6|11016.6|2
1635416700000|2021-10-28 10:25:00|11032.1|11017.1|11021.8|11006.8|11032.4|11017.4|11021.8|11006.8|34
1635417000000|2021-10-28 10:30:00|11021.4|11006.4|11011.7|10996.7|11021.4|11006.4|11011.7|10996.7|36
1635417300000|2021-10-28 10:35:00|11011.4|10996.4|11007.6|10992.6|11014.1|10997.7|11007.6|10989.1|4
1635417600000|2021-10-28 10:40:00|11012.8|10987.8|11006.8|10991.8|11016|10991.8|11004.5|10975.3|41
1635417900000|2021-10-28 10:45:00|11008.1|10983.1|10998.3|10983.3|11008.1|10987|10998.3|10981|3
1635418200000|2021-10-28 10:50:00|11000.4|10985.4|11011.2|10996.2|11011.2|10996.2|11000.4|10985.4|15
1635418500000|2021-10-28 10:55:00|11011.7|10996.7|11038.8|11023.8|11041.4|11026.4|11011.7|10996.7|45
1635418800000|2021-10-28 11:00:00|11038|11023|11033|11018|11041.3|11025.3|11031.7|11016.3|23
1635419100000|2021-10-28 11:05:00|11041.9|11026.9|11038.3|11023.3|11042.2|11027.2|11034.8|11019.8|30
1635419400000|2021-10-28 11:10:00|11038.2|11023.2|11038|11023|11039.5|11024.5|11037.4|11022.4|4
1635419700000|2021-10-28 11:15:00|11037.5|11022.5|11037.9|11022.9|11040.1|11025.1|11034|11019|23
1635420000000|2021-10-28 11:20:00|11040.9|11025.9|11049|11034|11053.2|11038.2|11036.8|11021.8|165
1635420300000|2021-10-28 11:25:00|11051.3|11036.3|11071.7|11056.7|11076.3|11061.3|11048|11033|147
1635420600000|2021-10-28 11:30:00|11068.3|11053.3|11041.4|11026.4|11069|11054|11037.9|11022.9|28
1635420900000|2021-10-28 11:35:00|11037.1|11022.1|11035|11020|11041|11026|11031.5|11012.5|25
1635421200000|2021-10-28 11:40:00|11034.1|11019.1|11040.2|11025.2|11043.8|11028.8|11028.5|11013.5|30
1635421500000|2021-10-28 11:45:00|11039.8|11024.8|11042.6|11027.6|11042.6|11027.6|11038.7|11023.7|20
1635421800000|2021-10-28 11:50:00|11042.2|11027.2|11054.4|11039.4|11055.6|11040.6|11041.1|11026.1|26
1635422100000|2021-10-28 11:55:00|11054.7|11039.7|11073.2|11058.2|11073.9|11058.9|11054.3|11039.3|50
1635422400000|2021-10-28 12:00:00|11073.5|11058.5|11070.4|11055.4|11081.5|11066.5|11066.1|11051.1|47
1635422700000|2021-10-28 12:05:00|11070.1|11055.1|11099.6|11084.6|11102.1|11087.1|11070.1|11055.1|103
1635423000000|2021-10-28 12:10:00|11099.1|11084.1|11109.3|11094.3|11109.6|11094.6|11092.3|11077.3|83
1635423300000|2021-10-28 12:15:00|11108.6|11093.6|11116.8|11101.8|11122.8|11107.8|11093.4|11078.4|143
1635423600000|2021-10-28 12:20:00|11116.5|11101.5|11106.8|11091.8|11129.7|11112.1|11106.7|11091.7|144
1635423900000|2021-10-28 12:25:00|11107|11092|11121.3|11106.3|11124.3|11109.3|11106.6|11091.6|82
1635424200000|2021-10-28 12:30:00|11121.7|11106.7|11085.9|11070.9|11136.3|11116.1|11071.8|11051.1|245
1635424500000|2021-10-28 12:35:00|11086.3|11071.3|11092.3|11077.3|11095.9|11080.3|11083.9|11068.8|91
1635424800000|2021-10-28 12:40:00|11092.4|11077.4|11090.2|11075.2|11100.4|11085.4|11079.7|11064.7|109
1635425100000|2021-10-28 12:45:00|11090.1|11075.1|11084.1|11069.1|11090.6|11075.6|11080|11065|106
1635425400000|2021-10-28 12:50:00|11083.1|11068.1|11077.2|11062.2|11083.1|11068.1|11076.9|11061.9|73
1635425700000|2021-10-28 12:55:00|11078.4|11063.4|11080.6|11065.6|11086.8|11071.8|11077.7|11062.7|108
1635426000000|2021-10-28 13:00:00|11080.5|11065.5|11099.2|11084.2|11100.2|11085.2|11078.1|11063.1|96
1635426300000|2021-10-28 13:05:00|11098.7|11083.7|11112.1|11097.1|11112.6|11097.6|11088.4|11073.4|136
1635426600000|2021-10-28 13:10:00|11111.9|11096.9|11175|11137.5|11179.5|11164.5|11109.2|11094.2|306
1635426900000|2021-10-28 13:15:00|11168.2|11143.2|11151.8|11136.8|11174.1|11146.2|11143|11122.5|205
1635427200000|2021-10-28 13:20:00|11152.3|11137.3|11115.4|11100.4|11152.3|11137.3|11110.7|11095.7|70
1635427500000|2021-10-28 13:25:00|11115.9|11100.9|11126.3|11111.3|11131.7|11116.7|11111.3|11096.3|154
1635427800000|2021-10-28 13:30:00|11126.7|11111.7|11084.4|11069.4|11130.3|11111.7|11077.9|11062.9|245
1635428100000|2021-10-28 13:35:00|11084.6|11069.6|11094|11079|11099.5|11084.5|11076.4|11061.4|228
1635428400000|2021-10-28 13:40:00|11093.2|11078.2|11080|11065|11102.9|11087.9|11079.7|11064.7|172
1635428700000|2021-10-28 13:45:00|11080.7|11065.7|11075.1|11060.1|11089.6|11074.6|11074.6|11059.6|103
1635429000000|2021-10-28 13:50:00|11079.7|11064.7|11094.4|11079.4|11094.4|11079.4|11074.6|11059.6|101
1635429300000|2021-10-28 13:55:00|11099.2|11084.2|11108|11093|11115.2|11100.2|11088.3|11073.3|179
1635429600000|2021-10-28 14:00:00|11107.5|11092.5|11098.4|11083.4|11124.1|11109.1|11097.6|11082.6|106
1635429900000|2021-10-28 14:05:00|11100.6|11085.6|11091.1|11076.1|11104.5|11089.5|11083.6|11068.6|126
1635430200000|2021-10-28 14:10:00|11095.2|11080.2|11121.3|11106.3|11121.7|11106.7|11095.2|11080.2|96
1635430500000|2021-10-28 14:15:00|11122.2|11107.2|11105.8|11090.8|11127.8|11112.8|11100.3|11085.3|116
1635430800000|2021-10-28 14:20:00|11105.7|11090.7|11097.2|11082.2|11106.3|11091.3|11094|11079|64
1635431100000|2021-10-28 14:25:00|11098.2|11083.2|11098.2|11083.2|11104.3|11089.3|11091.5|11076.5|227
1635431400000|2021-10-28 14:30:00|11095.8|11080.8|11062.2|11047.2|11095.9|11080.9|11058.8|11043.8|402
1635431700000|2021-10-28 14:35:00|11063|11048|11079.9|11064.9|11079.9|11064.9|11057|11042|128
1635432000000|2021-10-28 14:40:00|11080.3|11065.3|11108|11093|11113.9|11098.9|11079.4|11064.4|107
1635432300000|2021-10-28 14:45:00|11109|11094|11097.9|11082.9|11109.3|11094.3|11095.5|11080.5|186
1635432600000|2021-10-28 14:50:00|11095.3|11080.3|11093|11078|11098.9|11083.9|11086|11071|45
1635432900000|2021-10-28 14:55:00|11093.5|11078.5|11083.1|11068.1|11095.2|11080.2|11081.6|11066.6|180
1635433200000|2021-10-28 15:00:00|11085.6|11070.6|11094.4|11079.4|11110|11095|11085.6|11070.6|243
1635433500000|2021-10-28 15:05:00|11094.5|11079.5|11098.8|11083.8|11108.1|11093.1|11093.5|11078.5|184
1635433800000|2021-10-28 15:10:00|11098.1|11083.1|11076.3|11061.3|11104.3|11089.3|11075.9|11060.9|105
1635434100000|2021-10-28 15:15:00|11076.7|11061.7|11072.1|11057.1|11082.1|11067.1|11072.1|11057.1|221
1635434400000|2021-10-28 15:20:00|11071.6|11056.6|11071.9|11056.9|11073.4|11058.4|11065.2|11050.2|204
1635434700000|2021-10-28 15:25:00|11075.6|11060.6|11094|11079|11096.9|11081.9|11072.8|11057.8|138
1635435000000|2021-10-28 15:30:00|11095.4|11080.4|11093.3|11078.3|11098.9|11083.9|11089.4|11074.4|366
1635435300000|2021-10-28 15:35:00|11093.6|11078.6|11083.9|11068.9|11094.3|11079.3|11075.6|11060.6|91
1635435600000|2021-10-28 15:40:00|11083.5|11068.5|11082.8|11067.8|11083.5|11068.5|11074.8|11059.8|190
1635435900000|2021-10-28 15:45:00|11083.2|11068.2|11070.9|11055.9|11084.7|11069.7|11069|11054|65
1635436200000|2021-10-28 15:50:00|11070.5|11055.5|11069.6|11054.6|11074.3|11059.3|11066.3|11051.3|68
1635436500000|2021-10-28 15:55:00|11068.8|11053.8|11070.5|11055.5|11074.8|11059.8|11067.3|11052.3|54
1635436800000|2021-10-28 16:00:00|11070.3|11055.3|11071.5|11056.5|11073.9|11058.9|11063.8|11048.8|166
1635437100000|2021-10-28 16:05:00|11071.4|11056.4|11068.5|11053.5|11074.7|11059.7|11059.3|11044.3|117
1635437400000|2021-10-28 16:10:00|11068|11053|11073.7|11058.7|11075.3|11060.3|11064.9|11049.9|98
1635437700000|2021-10-28 16:15:00|11073.1|11058.1|11069.6|11054.6|11073.1|11058.1|11060.9|11045.9|126
1635438000000|2021-10-28 16:20:00|11070.1|11055.1|11088.9|11073.9|11094|11079|11065.3|11050.3|118
1635438300000|2021-10-28 16:25:00|11089.9|11074.9|11112.2|11097.2|11115.4|11100.4|11087.9|11072.9|175
1635438600000|2021-10-28 16:30:00|11112.8|11097.8|11122.5|11107.5|11123|11108|11108.6|11093.6|76
1635438900000|2021-10-28 16:35:00|11122.7|11107.7|11117.6|11102.6|11128.7|11113.7|11115.1|11100.1|88
1635439200000|2021-10-28 16:40:00|11111.6|11096.6|11121.9|11106.9|11124.8|11109.8|11110.5|11095.5|94
1635439500000|2021-10-28 16:45:00|11122.1|11107.1|11117.8|11102.8|11126.1|11111.1|11117.6|11102.6|26
1635439800000|2021-10-28 16:50:00|11117.6|11102.6|11127.1|11112.1|11127.1|11112.1|11116.8|11101.8|47
1635440100000|2021-10-28 16:55:00|11127.5|11112.5|11137|11122|11142.6|11127.6|11126.3|11111.3|110
1635440400000|2021-10-28 17:00:00|11134.3|11119.3|11127.8|11112.8|11137.4|11122.4|11117.6|11102.6|81
1635440700000|2021-10-28 17:05:00|11128.8|11113.8|11150.6|11135.6|11151.5|11136.5|11128.8|11113.8|100
1635441000000|2021-10-28 17:10:00|11149.9|11134.9|11167|11152|11168.7|11153.7|11143.2|11128.2|180
1635441300000|2021-10-28 17:15:00|11167.5|11152.5|11195.6|11180.6|11201.8|11186.8|11166.4|11151.4|258
1635441600000|2021-10-28 17:20:00|11196.1|11181.1|11197.1|11182.1|11203.5|11188.5|11189|11174|432
1635441900000|2021-10-28 17:25:00|11196.9|11181.9|11222.4|11207.4|11222.4|11207.4|11190.9|11175.9|235
1635442200000|2021-10-28 17:30:00|11222.8|11207.8|11203.5|11188.5|11222.8|11207.8|11203.5|11188.5|119
1635442500000|2021-10-28 17:35:00|11200.9|11185.9|11197.1|11182.1|11210.4|11195.4|11191.9|11176.9|62
1635442800000|2021-10-28 17:40:00|11196.5|11181.5|11200.9|11185.9|11210.6|11195.6|11187.4|11172.4|83
1635443100000|2021-10-28 17:45:00|11201|11186|11221.6|11206.6|11222|11207|11193.5|11178.5|119
1635443400000|2021-10-28 17:50:00|11221.1|11206.1|11263.9|11248.9|11264.8|11249.8|11216|11201|345
1635443700000|2021-10-28 17:55:00|11260.8|11245.8|11262.3|11247.3|11276.2|11261.2|11245.9|11230.9|214
1635444000000|2021-10-28 18:00:00|11261.8|11246.8|11241.6|11226.6|11263.1|11248.1|11241.6|11226.6|252
1635444300000|2021-10-28 18:05:00|11237.8|11222.8|11252.2|11237.2|11252.6|11237.6|11230.7|11215.7|181
1635444600000|2021-10-28 18:10:00|11251.7|11236.7|11227.2|11212.2|11260|11245|11220.3|11205.3|849
1635444900000|2021-10-28 18:15:00|11228.7|11213.7|11226.5|11211.5|11235.1|11220.1|11214.2|11197.6|270
1635469200000|2021-10-29 01:00:00|11239.9|11224.9|11287.3|11272.3|11291.3|11272.3|11234.4|11202.9|200
1635469500000|2021-10-29 01:05:00|11290.7|11275.7|11284.8|11269.8|11297.9|11275.7|11272.4|11250.3|51
1635469800000|2021-10-29 01:10:00|11282.8|11267.8|11269.6|11244.6|11296.2|11278.4|11234.8|11210.7|62
1635470100000|2021-10-29 01:15:00|11265.7|11250.7|11249.9|11224.9|11271.3|11255.1|11234|11215|48
1635470400000|2021-10-29 01:20:00|11250.4|11225.4|11247.1|11232.1|11251.9|11236.9|11241.9|11225.1|11
1635470700000|2021-10-29 01:25:00|11245.1|11230.1|11249.1|11234.1|11253.4|11238.4|11245.1|11230.1|13
1635471000000|2021-10-29 01:30:00|11252.8|11237.8|11253.1|11238.1|11256.9|11241.9|11249.6|11230.4|8
1635471300000|2021-10-29 01:35:00|11253.5|11238.5|11265|11250|11274.4|11259.4|11253.5|11238.5|24
1635471600000|2021-10-29 01:40:00|11273|11248|11261.6|11246.6|11273|11254|11261.6|11246.6|12
1635471900000|2021-10-29 01:45:00|11262.1|11247.1|11272.6|11247.6|11274.5|11258.7|11262.1|11244.4|10
1635472200000|2021-10-29 01:50:00|11272.2|11247.2|11271|11246|11273.2|11257.7|11264.2|11246|13
1635472500000|2021-10-29 01:55:00|11270.6|11245.6|11258.2|11233.2|11270.6|11253.2|11258.1|11228.5|16
1635472800000|2021-10-29 02:00:00|11258.6|11233.6|11270.7|11233.2|11279.1|11254.9|11255.7|11233.2|10
1635473100000|2021-10-29 02:05:00|11270.6|11233.1|11267.2|11229.7|11270.7|11251.5|11266.5|11229.6|10
1635473400000|2021-10-29 02:10:00|11267.1|11229.6|11265.8|11250.8|11269.3|11250.8|11250.7|11229.6|30
1635473700000|2021-10-29 02:15:00|11264.6|11249.6|11262.6|11247.6|11267.6|11252.6|11262.6|11247.6|5
1635474000000|2021-10-29 02:20:00|11262.8|11247.8|11259.1|11244.1|11266.1|11251.1|11259.1|11244.1|4
1635474300000|2021-10-29 02:25:00|11254.1|11239.1|11245.7|11230.7|11254.1|11239.1|11245.7|11230.7|10
1635474600000|2021-10-29 02:30:00|11245.6|11230.6|11245.4|11230.4|11245.6|11230.6|11245.1|11230.1|14
1635474900000|2021-10-29 02:35:00|11245.8|11230.8|11221.6|11196.6|11255.6|11240.6|11221.6|11196.6|93
1635475200000|2021-10-29 02:40:00|11221.7|11196.7|11245.9|11208.4|11245.9|11230.8|11214.1|11195.3|49
1635475500000|2021-10-29 02:45:00|11245.4|11207.9|11246.4|11208.9|11248.8|11211.3|11233.1|11205.7|5
1635475800000|2021-10-29 02:50:00|11246.7|11209.2|11225.9|11210.9|11247.6|11213.3|11224.8|11203.1|11
1635476100000|2021-10-29 02:55:00|11226.1|11211.1|11218.3|11193.3|11228.4|11211.1|11212.9|11193.3|25
1635476400000|2021-10-29 03:00:00|11200.9|11185.9|11163.1|11138.1|11200.9|11185.9|11161.4|11138.1|168
1635476700000|2021-10-29 03:05:00|11144.9|11119.9|11163.8|11138.8|11163.8|11145.3|11127.1|11111.8|48
1635477000000|2021-10-29 03:10:00|11158.9|11143.9|11162|11147|11166.8|11151.8|11147.9|11126.4|18
1635477300000|2021-10-29 03:15:00|11161.7|11146.7|11142.5|11127.5|11161.7|11146.7|11142.5|11127.5|15
1635477600000|2021-10-29 03:20:00|11143.5|11128.5|11158.1|11120.6|11163.9|11132.1|11136.9|11117|19
1635477900000|2021-10-29 03:25:00|11152.7|11137.7|11154|11139|11159.7|11140.2|11144.6|11120.5|18
1635478200000|2021-10-29 03:30:00|11154.1|11139.1|11157.5|11142.5|11165.7|11149|11154.1|11135.5|30
1635478500000|2021-10-29 03:35:00|11158.2|11143.2|11160.7|11145.7|11160.7|11145.7|11158.2|11143.2|2
1635478800000|2021-10-29 03:40:00|11162.2|11147.2|11162|11147|11162.2|11147.2|11161.5|11146.5|16
1635479100000|2021-10-29 03:45:00|11162.1|11147.1|11164.1|11149.1|11164.1|11149.1|11162|11147|5
1635479400000|2021-10-29 03:50:00|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|20
1635479700000|2021-10-29 03:55:00|11161.8|11146.8|11161.3|11146.3|11165.2|11150.2|11161.3|11146.3|12
1635480000000|2021-10-29 04:00:00|11154.2|11139.2|11153|11138|11154.2|11139.2|11153|11138|2
1635480300000|2021-10-29 04:05:00|11151.3|11136.3|11151.3|11136.3|11151.7|11136.7|11150.8|11135.8|0
1635480600000|2021-10-29 04:10:00|11152.5|11137.5|11153.2|11138.2|11153.2|11138.2|11152.5|11137.5|0
1635480900000|2021-10-29 04:15:00|11154.3|11139.3|11154.1|11139.1|11154.3|11139.3|11154.1|11139.1|1
1635481200000|2021-10-29 04:20:00|11154.3|11139.3|11154.2|11139.2|11154.3|11139.3|11154.2|11139.2|0
1635481800000|2021-10-29 04:30:00|11155.9|11140.9|11150.6|11135.6|11155.9|11140.9|11150.6|11135.6|19
1635482100000|2021-10-29 04:35:00|11151.4|11136.4|11158.8|11133.8|11158.8|11139.1|11151.4|11132.6|2
1635482400000|2021-10-29 04:40:00|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|2
1635482700000|2021-10-29 04:45:00|11158.8|11133.8|11159.1|11144.1|11159.1|11144.1|11158.8|11133.8|7
1635483000000|2021-10-29 04:50:00|11156.1|11141.1|11158.8|11133.8|11159.4|11141.1|11154.3|11133.8|1
1635483300000|2021-10-29 04:55:00|11159.2|11134.2|11158.7|11133.7|11159.2|11134.2|11158.7|11133.7|4
1635483600000|2021-10-29 05:00:00|11154.2|11139.2|11149.8|11134.8|11158.8|11139.2|11149.8|11133.7|0
1635483900000|2021-10-29 05:05:00|11151.7|11136.7|11152.1|11137.1|11157.3|11137.2|11151.2|11132.3|1
1635484200000|2021-10-29 05:10:00|11157.3|11132.3|11150.3|11135.3|11157.3|11137.1|11150.3|11132.3|0
1635484500000|2021-10-29 05:15:00|11156|11131|11151|11136|11157.3|11136.4|11151|11131|0
1635484800000|2021-10-29 05:20:00|11150.3|11135.3|11159.5|11122|11159.5|11135.3|11150.3|11122|4
1635485100000|2021-10-29 05:25:00|11158.4|11120.9|11145.9|11120.9|11158.5|11127.1|11141.8|11120.5|5
1635485400000|2021-10-29 05:30:00|11145.3|11120.3|11152.4|11114.9|11152.9|11120.3|11133.5|11112.9|15
1635485700000|2021-10-29 05:35:00|11153.1|11115.6|11166.5|11129|11166.5|11143.9|11146|11115.6|29
1635486000000|2021-10-29 05:40:00|11166.1|11128.6|11162.1|11147.1|11167.2|11147.4|11152.4|11128.5|37
1635486300000|2021-10-29 05:45:00|11160.1|11145.1|11146.6|11121.6|11162.5|11147.5|11132.8|11117.8|34
1635486600000|2021-10-29 05:50:00|11155.4|11117.9|11157.4|11132.4|11161|11146|11150.6|11117.9|6
1635486900000|2021-10-29 05:55:00|11164.1|11139.1|11161.2|11136.2|11167.2|11151.2|11161.2|11129.1|16
1635487200000|2021-10-29 06:00:00|11163|11138|11155.6|11140.6|11166.8|11151.8|11155.6|11136|11
1635487500000|2021-10-29 06:05:00|11156|11141|11137.8|11122.8|11159.3|11141|11137.8|11122.8|34
1635487800000|2021-10-29 06:10:00|11136|11121|11122.7|11107.7|11145.7|11121|11122.7|11107.7|62
1635488100000|2021-10-29 06:15:00|11118.8|11103.8|11131|11116|11136.3|11116|11118.8|11103.8|20
1635488400000|2021-10-29 06:20:00|11136.3|11111.3|11135.3|11120.3|11139.8|11120.8|11129|11111.3|8
1635488700000|2021-10-29 06:25:00|11140.5|11125.5|11135|11120|11143.3|11128.3|11128.8|11112.3|8
1635489000000|2021-10-29 06:30:00|11139.7|11114.7|11149.3|11134.3|11160.3|11136.3|11134.5|11112.6|10
1635489300000|2021-10-29 06:35:00|11149.7|11134.7|11135.2|11120.2|11150.7|11135.7|11131.9|11113.3|16
1635489600000|2021-10-29 06:40:00|11135.1|11120.1|11137.6|11112.6|11144.8|11120.8|11134.7|11106.9|51
1635489900000|2021-10-29 06:45:00|11137.1|11112.1|11121.2|11106.2|11137.1|11116.2|11119.6|11104.6|16
1635490200000|2021-10-29 06:50:00|11123.3|11108.3|11119.3|11104.3|11124.1|11108.3|11114.4|11097.3|21
1635490500000|2021-10-29 06:55:00|11118.7|11103.7|11105.8|11090.8|11123.7|11103.9|11105.8|11090.8|19
1635490800000|2021-10-29 07:00:00|11105.3|11090.3|11086.5|11071.5|11105.3|11090.3|11085.8|11066.9|33
1635491100000|2021-10-29 07:05:00|11088.4|11073.4|11095.5|11080.5|11097.7|11082.7|11088.4|11073.4|15
1635491400000|2021-10-29 07:10:00|11097|11082|11094.7|11079.7|11099.7|11084.7|11090.2|11074.1|20
1635491700000|2021-10-29 07:15:00|11096.5|11081.5|11113.5|11098.5|11114.5|11099.5|11096.5|11081.5|19
1635492000000|2021-10-29 07:20:00|11113.8|11098.8|11139.9|11124.9|11142.4|11127.4|11113.8|11098.8|44
1635492300000|2021-10-29 07:25:00|11140.4|11125.4|11142.4|11127.4|11142.4|11127.4|11134.2|11119.2|20
1635492600000|2021-10-29 07:30:00|11142|11127|11145.8|11130.8|11147.3|11132.3|11135.5|11120.5|48
1635492900000|2021-10-29 07:35:00|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.5|11131.5|1
1635493200000|2021-10-29 07:40:00|11146.5|11131.5|11141.3|11126.3|11146.5|11131.5|11141.3|11126.3|9
1635493500000|2021-10-29 07:45:00|||||||||3
1635493800000|2021-10-29 07:50:00|11148.3|11133.3|11151.9|11136.9|11151.9|11136.9|11148.3|11133.3|4
1635494100000|2021-10-29 07:55:00|11152|11137|11159.5|11144.5|11159.5|11144.5|11152|11137|19
1635494400000|2021-10-29 08:00:00|11159.9|11144.9|11157.6|11142.6|11159.9|11144.9|11152|11137|34
1635494700000|2021-10-29 08:05:00|11157.5|11142.5|11157.5|11142.5|11158|11143|11157.5|11142.5|0
1635495000000|2021-10-29 08:10:00|11157.6|11142.6|11162.2|11147.2|11164.5|11149.5|11157.5|11142.5|13
1635495300000|2021-10-29 08:15:00|11162.4|11147.4|11186|11171|11186|11171|11159.6|11144.6|78
1635495600000|2021-10-29 08:20:00|11187|11172|11207.4|11192.4|11207.4|11192.4|11185|11170|66
1635495900000|2021-10-29 08:25:00|11207.7|11192.7|11244.9|11219.9|11244.9|11226|11207.7|11190.6|74
1635496200000|2021-10-29 08:30:00|11239.7|11224.7|11224.6|11209.6|11241.1|11226.1|11221.6|11200|15
1635496500000|2021-10-29 08:35:00|11224.2|11209.2|11219.9|11204.9|11228.1|11213.1|11219.9|11204.9|11
1635496800000|2021-10-29 08:40:00|11220|11205|11223.7|11208.7|11232|11217|11220|11205|7
1635497100000|2021-10-29 08:45:00|11224|11209|11205.4|11190.4|11228|11213|11205.4|11190.4|17
1635497400000|2021-10-29 08:50:00|11205|11190|11209.9|11194.9|11209.9|11194.9|11200.4|11185.4|7
1635497700000|2021-10-29 08:55:00|11210.2|11195.2|11216.2|11201.2|11217.2|11202.2|11209|11194|2
1635498000000|2021-10-29 09:00:00|11217.7|11202.7|11210.8|11195.8|11217.7|11202.7|11206|11187.2|12
1635498300000|2021-10-29 09:05:00|11211.2|11196.2|11206|11191|11211.2|11196.2|11206|11191|12
1635498600000|2021-10-29 09:10:00|11206.3|11191.3|11207.3|11192.3|11207.5|11192.5|11206.3|11191.3|4
1635498900000|2021-10-29 09:15:00|11206.8|11191.8|11217.7|11202.7|11217.7|11202.7|11206.8|11191.5|4
1635499200000|2021-10-29 09:20:00|11220.3|11205.3|11206.2|11191.2|11224.5|11209.5|11202.5|11187.5|33
1635499500000|2021-10-29 09:25:00|11206.3|11191.3|11205.9|11190.9|11206.3|11191.3|11205.8|11190.8|0
1635499800000|2021-10-29 09:30:00|11205.7|11190.7|11211.3|11196.3|11211.8|11196.8|11204.4|11189.4|22
1635500100000|2021-10-29 09:35:00|11210.8|11195.8|11251.7|11236.7|11251.7|11236.7|11206.3|11191.3|54
1635500400000|2021-10-29 09:40:00|11252.1|11237.1|11252.3|11237.3|11252.7|11237.7|11251.2|11236.2|9
1635500700000|2021-10-29 09:45:00|11254.2|11239.2|11252.4|11237.4|11254.2|11239.2|11248.9|11233.9|6
1635501000000|2021-10-29 09:50:00|11252.8|11237.8|11264.4|11249.4|11271.8|11256.8|11252.3|11237.3|23
1635501300000|2021-10-29 09:55:00|11265.2|11250.2|11299.2|11284.2|11299.2|11284.2|11263.4|11248.4|33
1635501600000|2021-10-29 10:00:00|11298.8|11283.8|11293.4|11278.4|11301.1|11283.8|11280.7|11252.3|20
1635501900000|2021-10-29 10:05:00|11293.3|11278.3|11292.4|11277.4|11293.8|11278.8|11287.8|11272.8|8
1635502200000|2021-10-29 10:10:00|11292.8|11277.8|11298.2|11283.2|11298.5|11283.5|11292.7|11277.7|31
1635502500000|2021-10-29 10:15:00|11298|11283|11314.4|11299.4|11318|11301.4|11294.4|11279.4|89
1635502800000|2021-10-29 10:20:00|11314.9|11299.9|11312.6|11297.6|11316|11301|11308.2|11293.2|13
1635503100000|2021-10-29 10:25:00|11313.3|11298.3|11305|11290|11313.5|11298.5|11305|11290|4
1635503400000|2021-10-29 10:30:00|11304.9|11289.9|11299|11284|11304.9|11289.9|11297.5|11282.5|11
1635503700000|2021-10-29 10:35:00|11298.5|11283.5|11306.1|11291.1|11306.5|11291.5|11298.4|11283.4|5
1635504000000|2021-10-29 10:40:00|11301.4|11286.4|11294.1|11279.1|11303.9|11288.9|11286.4|11271.4|27
1635504300000|2021-10-29 10:45:00|11299.9|11274.9|11308.4|11293.4|11308.4|11293.4|11297.6|11274.9|15
1635504600000|2021-10-29 10:50:00|11307.9|11292.9|11295.7|11280.7|11313.3|11295|11295.7|11275.4|11
1635504900000|2021-10-29 10:55:00|11296.1|11281.1|11296.4|11281.4|11296.4|11281.4|11288.6|11273.6|9
1635505200000|2021-10-29 11:00:00|11302.1|11277.1|11292.9|11277.9|11305.1|11286.4|11292.4|11274.4|20
1635505500000|2021-10-29 11:05:00|11293.4|11278.4|11288.5|11273.5|11299.9|11279.5|11282|11267|16
1635505800000|2021-10-29 11:10:00|11288.9|11273.9|11289.1|11274.1|11291.8|11276.8|11284.9|11264|77
1635506100000|2021-10-29 11:15:00|11289.2|11274.2|11301.6|11286.6|11302.3|11287.3|11287.3|11272.3|42
1635506400000|2021-10-29 11:20:00|11302|11287|11308.6|11293.6|11308.6|11293.6|11302|11287|11
1635506700000|2021-10-29 11:25:00|11309.6|11294.6|11320.8|11305.8|11320.8|11305.8|11309.6|11294.6|35
1635507000000|2021-10-29 11:30:00|11322|11307|11330.2|11315.2|11330.8|11315.8|11322|11307|12
1635507300000|2021-10-29 11:35:00|11329.8|11314.8|11337.2|11322.2|11348.1|11333.1|11329.8|11314.8|50
1635507600000|2021-10-29 11:40:00|11336.6|11321.6|11322.4|11307.4|11336.6|11321.6|11314.7|11299.7|19
1635507900000|2021-10-29 11:45:00|11322.9|11307.9|11337.1|11322.1|11338.7|11323.7|11322.4|11307.4|33
1635508200000|2021-10-29 11:50:00|11335.7|11320.7|11335.8|11320.8|11339.8|11324.8|11332.8|11317.8|24
1635508500000|2021-10-29 11:55:00|11335.9|11320.9|11335.9|11320.9|11340.3|11325.3|11334.3|11319.3|15
1635508800000|2021-10-29 12:00:00|11335.8|11320.8|11332.6|11317.6|11336.7|11321.7|11326.9|11311.9|42
1635509100000|2021-10-29 12:05:00|11326.1|11311.1|11328.7|11313.7|11337.8|11322.8|11326.1|11311.1|36
1635509400000|2021-10-29 12:10:00|11329.1|11314.1|11317.1|11302.1|11329.1|11314.1|11308.8|11293.8|82
1635509700000|2021-10-29 12:15:00|11317.9|11302.9|11296.4|11281.4|11318|11303|11295.9|11280.9|70
1635510000000|2021-10-29 12:20:00|11296.5|11281.5|11310.7|11295.7|11310.8|11295.8|11295.3|11280.3|36
1635510300000|2021-10-29 12:25:00|11310.5|11295.5|11293.4|11278.4|11310.5|11295.5|11278|11263|63
1635510600000|2021-10-29 12:30:00|11301.9|11276.9|11290.2|11275.2|11301.9|11282.5|11287.3|11272.3|98
1635510900000|2021-10-29 12:35:00|11291|11276|11298.2|11283.2|11301.4|11286.4|11284.7|11269.7|60
1635511200000|2021-10-29 12:40:00|11291.7|11276.7|11287.9|11272.9|11304.1|11289.1|11287.9|11272.9|88
1635511500000|2021-10-29 12:45:00|11289.4|11274.4|11297.5|11282.5|11303.5|11288.5|11288.5|11273.5|39
1635511800000|2021-10-29 12:50:00|11297.4|11282.4|11276.4|11261.4|11298.4|11283.4|11276|11261|51
1635512100000|2021-10-29 12:55:00|11276.3|11261.3|11249.9|11234.9|11276.3|11261.3|11241.5|11226.5|186
1635512400000|2021-10-29 13:00:00|11249.5|11234.5|11232.7|11217.7|11250.6|11235.6|11226|11211|170
1635512700000|2021-10-29 13:05:00|11230.4|11215.4|11227.7|11212.7|11232.2|11217.2|11224.7|11209.7|233
1635513000000|2021-10-29 13:10:00|11227.6|11212.6|11223.1|11208.1|11237.9|11222.9|11223.1|11208.1|80
1635513300000|2021-10-29 13:15:00|11224.1|11209.1|11210.1|11195.1|11233.5|11218.5|11205.7|11190.7|252
1635513600000|2021-10-29 13:20:00|11211.5|11196.5|11217|11202|11225|11210|11207.2|11192.2|137
1635513900000|2021-10-29 13:25:00|11217.7|11202.7|11202.1|11187.1|11217.7|11202.7|11191.2|11176.2|79
1635514200000|2021-10-29 13:30:00|11200.2|11185.2|11226.8|11211.8|11226.8|11211.8|11199.6|11184.6|73
1635514500000|2021-10-29 13:35:00|11226.5|11211.5|11221.1|11206.1|11226.5|11211.5|11207.6|11192.6|48
1635514800000|2021-10-29 13:40:00|11220.8|11205.8|11219.8|11204.8|11221.8|11206.8|11209.2|11194.2|46
1635515100000|2021-10-29 13:45:00|11225.7|11210.7|11236.6|11221.6|11245.2|11230.2|11224.6|11209.6|180
1635515400000|2021-10-29 13:50:00|11236.2|11221.2|11226|11211|11239.2|11224.2|11224|11209|155
1635515700000|2021-10-29 13:55:00|11222|11207|11244.2|11229.2|11244.2|11229.2|11222|11207|134
1635516000000|2021-10-29 14:00:00|11246.7|11231.7|11261|11246|11272.2|11257.2|11237.6|11222.6|427
1635516300000|2021-10-29 14:05:00|11261.5|11246.5|11256|11241|11277.5|11262.5|11252.3|11237.3|260
1635516600000|2021-10-29 14:10:00|11255.5|11240.5|11234.7|11219.7|11255.5|11240.5|11231.1|11216.1|121
1635516900000|2021-10-29 14:15:00|11232.7|11217.7|11227.2|11212.2|11234.1|11219.1|11213.8|11198.8|65
1635517200000|2021-10-29 14:20:00|11225.7|11210.7|11246.6|11231.6|11247.1|11232.1|11212.4|11197.4|81
1635517500000|2021-10-29 14:25:00|11247.1|11232.1|11256.7|11241.7|11256.7|11241.7|11224.1|11201.1|62
1635517800000|2021-10-29 14:30:00|11256.6|11241.6|11236.1|11221.1|11256.6|11241.6|11220.9|11205.9|155
1635518100000|2021-10-29 14:35:00|11236.4|11221.4|11234.3|11219.3|11242.7|11227.7|11232.8|11217.8|40
1635518400000|2021-10-29 14:40:00|11235.4|11220.4|11254.4|11239.4|11259|11244|11235.1|11220.1|119
1635518700000|2021-10-29 14:45:00|11254.5|11239.5|11271|11256|11276.7|11261.7|11251|11236|68
1635519000000|2021-10-29 14:50:00|11273.3|11258.3|11272.8|11257.8|11296|11281|11268.5|11253.5|211
1635519300000|2021-10-29 14:55:00|11273|11258|11280.4|11265.4|11310|11295|11272.3|11257.3|281
1635519600000|2021-10-29 15:00:00|11280|11265|11277.2|11262.2|11280.7|11265.7|11271.9|11256.9|273
1635519900000|2021-10-29 15:05:00|11277.9|11262.9|11231.4|11216.4|11278.2|11263.2|11228|11213|128
1635520200000|2021-10-29 15:10:00|11233.3|11218.3|11227.6|11212.6|11244.4|11229.4|11221.6|11206.6|274
1635520500000|2021-10-29 15:15:00|11227.8|11212.8|11238.6|11223.6|11244.9|11229.9|11227.8|11212.8|111
1635520800000|2021-10-29 15:20:00|11238.3|11223.3|11237.8|11222.8|11239.9|11224.9|11228.9|11213.9|55
1635521100000|2021-10-29 15:25:00|11237.6|11222.6|11220.9|11205.9|11242|11227|11217.9|11202.9|176
1635521400000|2021-10-29 15:30:00|11222.4|11207.4|11236.6|11221.6|11239.1|11224.1|11222.4|11207.4|59
1635521700000|2021-10-29 15:35:00|11237.1|11222.1|11230.6|11215.6|11239.5|11224.5|11228.5|11213.5|52
1635522000000|2021-10-29 15:40:00|11231.1|11216.1|11237.7|11222.7|11241.3|11226.3|11230|11215|86
1635522300000|2021-10-29 15:45:00|11237.9|11222.9|11238.2|11223.2|11245.4|11230.4|11233.5|11218.5|33
1635522600000|2021-10-29 15:50:00|11238.6|11223.6|11234.7|11219.7|11246.2|11231.2|11225.2|11210.2|134
1635522900000|2021-10-29 15:55:00|11234.9|11219.9|11240.9|11225.9|11243.1|11228.1|11233.5|11218.5|95
1635523200000|2021-10-29 16:00:00|11241|11226|11256.1|11241.1|11264.4|11249.4|11241|11226|418
1635523500000|2021-10-29 16:05:00|11256|11241|11261.9|11246.9|11261.9|11246.9|11240.7|11225.7|110
1635523800000|2021-10-29 16:10:00|11262.1|11247.1|11257.6|11242.6|11266.6|11251.6|11257.6|11242.6|353
1635524100000|2021-10-29 16:15:00|11256.9|11241.9|11264.4|11249.4|11268.5|11253.5|11256.6|11241.6|334
1635524400000|2021-10-29 16:20:00|11264|11249|11256.7|11241.7|11265.2|11250.2|11256.7|11241.7|104
1635524700000|2021-10-29 16:25:00|11257.2|11242.2|11253.9|11238.9|11259.6|11244.6|11247.6|11232.6|129
1635525000000|2021-10-29 16:30:00|11253.5|11238.5|11256.9|11241.9|11264.6|11249.6|11249|11234|432
1635525300000|2021-10-29 16:35:00|11257.1|11242.1|11231.2|11216.2|11257.6|11242.6|11231.2|11216.2|129
1635525600000|2021-10-29 16:40:00|11231.1|11216.1|11229.6|11214.6|11236.6|11221.6|11226.1|11211.1|89
1635525900000|2021-10-29 16:45:00|11229.2|11214.2|11236.1|11221.1|11236.1|11221.1|11224.8|11209.8|77
1635526200000|2021-10-29 16:50:00|11236.2|11221.2|11225.8|11210.8|11242.7|11227.7|11221.3|11206.3|85
1635526500000|2021-10-29 16:55:00|11226.2|11211.2|11232.2|11217.2|11244.3|11229.3|11226.2|11211.2|72
1635526800000|2021-10-29 17:00:00|11232.7|11217.7|11230.7|11215.7|11239.9|11224.9|11226.2|11208.7|55
1635527100000|2021-10-29 17:05:00|11230.4|11215.4|11227.7|11212.7|11234.1|11219.1|11226|11211|48
1635527400000|2021-10-29 17:10:00|11228.2|11213.2|11224.7|11209.7|11231.8|11216.8|11223.2|11208.2|38
1635527700000|2021-10-29 17:15:00|11224.3|11209.3|11234.4|11219.4|11239.8|11224.8|11224.3|11209.3|90
1635528000000|2021-10-29 17:20:00|11233|11218|11222|11207|11235|11220|11221.3|11206.3|65
1635528300000|2021-10-29 17:25:00|11222.2|11207.2|11207.4|11192.4|11224|11209|11205|11190|109
1635528600000|2021-10-29 17:30:00|11205.9|11190.9|11231.8|11216.8|11231.8|11216.8|11205.9|11190.9|212
1635528900000|2021-10-29 17:35:00|11231.5|11216.5|11226.4|11211.4|11231.8|11216.8|11219.9|11204.9|169
1635529200000|2021-10-29 17:40:00|11226.5|11211.5|11214.9|11199.9|11231.4|11216.4|11213.3|11198.3|71
1635529500000|2021-10-29 17:45:00|11214.8|11199.8|11213|11198|11215.8|11200.8|11206.4|11191.4|99
1635529800000|2021-10-29 17:50:00|11213.6|11198.6|11208.2|11193.2|11214.4|11199.4|11204.1|11189.1|201
1635530100000|2021-10-29 17:55:00|11209.2|11194.2|11214.5|11199.5|11216.1|11201.1|11207.5|11192.5|119
1635530400000|2021-10-29 18:00:00|11214.4|11199.4|11222.2|11207.2|11222.5|11207.5|11212.7|11197.7|114
1635530700000|2021-10-29 18:05:00|11221.8|11206.8|11222.5|11207.5|11235.1|11220.1|11218.1|11203.1|308
1635531000000|2021-10-29 18:10:00|11224|11209|11212|11197|11237.7|11222.7|11206.8|11191.8|1415
1635531300000|2021-10-29 18:15:00|11212.5|11197.5|11243.7|11218.7|11254.7|11235.5|11212.5|11197.5|489
1635728400000|2021-11-01 01:00:00|11265.3|11227.8|11318.2|11303.2|11337.5|11317|11265.3|11227.8|247
1635728700000|2021-11-01 01:05:00|11318.7|11303.7|11307.2|11292.2|11320.7|11303.7|11296.4|11261.1|132
1635729000000|2021-11-01 01:10:00|11307.4|11292.4|11322.4|11284.9|11337.6|11322.6|11307.4|11284.7|273
1635729300000|2021-11-01 01:15:00|11323.7|11286.2|11309.8|11284.8|11324.2|11286.7|11298.6|11273.1|29
1635729600000|2021-11-01 01:20:00|11309.7|11284.7|11310.5|11295.5|11316.4|11295.5|11304.8|11277.8|15
1635729900000|2021-11-01 01:25:00|11310.4|11295.4|11309|11294|11315.6|11298|11305|11290|21
1635730200000|2021-11-01 01:30:00|11309.9|11294.9|11318.4|11303.4|11324.5|11305.4|11309.9|11286.9|39
1635730500000|2021-11-01 01:35:00|11318.9|11303.9|11321.9|11306.9|11334.6|11317.6|11318.9|11303.9|67
1635730800000|2021-11-01 01:40:00|11322.3|11307.3|11320.8|11305.8|11329.5|11314.5|11313.5|11295.3|31
1635731100000|2021-11-01 01:45:00|11322.7|11307.7|11324.5|11309.5|11329.1|11314.1|11315.4|11295.6|16
1635731400000|2021-11-01 01:50:00|11324.3|11309.3|11319.5|11304.5|11343.6|11322.1|11319.5|11304.5|232
1635731700000|2021-11-01 01:55:00|11319.6|11304.6|11337.2|11312.2|11344|11323.4|11319.4|11303|39
1635732000000|2021-11-01 02:00:00|11337.6|11312.6|11367.2|11352.2|11368.4|11353.4|11333.3|11312.6|205
1635732300000|2021-11-01 02:05:00|11367.1|11352.1|11381.7|11366.7|11381.7|11366.7|11365.1|11350.1|90
1635732600000|2021-11-01 02:10:00|11381.8|11366.8|11383.9|11368.9|11384.5|11369.5|11376.6|11361.6|64
1635732900000|2021-11-01 02:15:00|11383.5|11368.5|11380.7|11365.7|11386.7|11371.7|11372.9|11357.9|58
1635733200000|2021-11-01 02:20:00|11380.3|11365.3|11375.9|11360.9|11380.3|11365.3|11372.8|11357.8|6
1635733500000|2021-11-01 02:25:00|11374.9|11359.9|11378.3|11353.3|11380.6|11365.6|11370.3|11348.9|22
1635733800000|2021-11-01 02:30:00|11373.4|11358.4|11366.4|11341.4|11375|11360|11363.4|11341.2|43
1635734100000|2021-11-01 02:35:00|11366.7|11341.7|11360.8|11345.8|11370.7|11351.8|11360.8|11339|41
1635734400000|2021-11-01 02:40:00|11360.7|11345.7|11370.3|11355.3|11372.8|11357.8|11360.4|11344.4|35
1635734700000|2021-11-01 02:45:00|11369.6|11354.6|11374.2|11359.2|11376.8|11361.8|11367.1|11352.1|40
1635735000000|2021-11-01 02:50:00|11373.8|11358.8|11358.7|11343.7|11376.6|11361.6|11358.7|11343.7|60
1635735300000|2021-11-01 02:55:00|11359.2|11344.2|11358|11343|11361.1|11346.1|11355.1|11340.1|15
1635735600000|2021-11-01 03:00:00|11375.2|11337.7|11354.4|11339.4|11375.2|11339.9|11354.4|11334|17
1635735900000|2021-11-01 03:05:00|11359.8|11344.8|11361.5|11336.5|11371.5|11344.8|11359.8|11332|21
1635736200000|2021-11-01 03:10:00|11360.3|11335.3|11361.2|11336.2|11366.2|11341.2|11347.4|11329.7|28
1635736500000|2021-11-01 03:15:00|11361.9|11336.9|11360.7|11335.7|11363.1|11341.2|11353.7|11330.4|9
1635736800000|2021-11-01 03:20:00|11359.6|11334.6|11365.4|11340.4|11371.8|11343.6|11348.1|11333.1|25
1635737100000|2021-11-01 03:25:00|11365|11340|11369.1|11344.1|11371|11344.1|11365|11333.1|9
1635737400000|2021-11-01 03:30:00|11370.2|11345.2|11365.8|11340.8|11370.2|11345.2|11365.8|11340.8|11
1635737700000|2021-11-01 03:35:00|11352.2|11337.2|11367.4|11342.4|11368.8|11343.8|11352.2|11334.2|4
1635738000000|2021-11-01 03:40:00|11367.5|11342.5|11362.7|11347.7|11374.2|11354.2|11358|11336.7|16
1635738300000|2021-11-01 03:45:00|11361.9|11346.9|11367.5|11342.5|11368.5|11347.1|11361.9|11342.4|3
1635738600000|2021-11-01 03:50:00|11367.4|11342.4|11363.4|11338.4|11367.5|11349.8|11359.3|11338.4|17
1635738900000|2021-11-01 03:55:00|11366|11341|11366.3|11341.3|11374.7|11356.4|11360.7|11339.4|5
1635739200000|2021-11-01 04:00:00|11360.6|11345.6|11366.1|11341.1|11366.1|11345.6|11358.6|11338.8|5
1635739500000|2021-11-01 04:05:00|11365.9|11340.9|11358.2|11343.2|11365.9|11343.2|11357.7|11338.2|9
1635739800000|2021-11-01 04:10:00|11358.8|11343.8|11363|11348|11364.7|11349.7|11357.7|11342.7|17
1635740100000|2021-11-01 04:15:00|11361|11346|11367.9|11352.9|11375.4|11360.4|11360|11345|25
1635740400000|2021-11-01 04:20:00|11369.1|11354.1|11367.3|11352.3|11370.2|11355.2|11360.8|11343.8|14
1635740700000|2021-11-01 04:25:00|11367.7|11352.7|11367.3|11352.3|11367.7|11352.7|11366.1|11351.1|3
1635741000000|2021-11-01 04:30:00|11365.8|11350.8|11368.9|11353.9|11368.9|11353.9|11364.6|11349.6|6
1635741300000|2021-11-01 04:35:00|11369.7|11354.7|11365.4|11350.4|11371.6|11356.6|11365.4|11350.4|3
1635741600000|2021-11-01 04:40:00|11365.1|11350.1|11366|11351|11367.9|11352.9|11364.8|11349.8|7
1635741900000|2021-11-01 04:45:00|11365.2|11350.2|11381.3|11366.3|11381.3|11366.3|11363|11348|44
1635742200000|2021-11-01 04:50:00|11381.7|11366.7|11373.6|11358.6|11382.1|11367.1|11373.5|11358.5|14
1635742500000|2021-11-01 04:55:00|11374.5|11359.5|11379|11364|11379|11364|11373.9|11358.9|12
1635742800000|2021-11-01 05:00:00|11381.7|11366.7|11384|11369|11384|11369|11381.3|11366.3|16
1635743100000|2021-11-01 05:05:00|11383.9|11368.9|11400.4|11385.4|11400.4|11385.4|11381.4|11366.4|97
1635743400000|2021-11-01 05:10:00|11400|11385|11401.5|11386.5|11404.5|11389.5|11400|11385|45
1635743700000|2021-11-01 05:15:00|11401.9|11386.9|11413.9|11398.9|11413.9|11398.9|11401.9|11386.9|23
1635744000000|2021-11-01 05:20:00|11414|11399|11420.9|11405.9|11420.9|11405.9|11411.9|11396.9|21
1635744300000|2021-11-01 05:25:00|11418.4|11403.4|11432.6|11417.6|11432.7|11417.7|11418.4|11403.4|46
1635744600000|2021-11-01 05:30:00|11431.4|11416.4|11430.2|11415.2|11433.3|11418.3|11426.8|11411.8|39
1635744900000|2021-11-01 05:35:00|11433.8|11418.8|11453.3|11428.3|11453.7|11433.9|11430.7|11415.7|34
1635745200000|2021-11-01 05:40:00|11453.5|11428.5|11469.2|11454.2|11481.2|11466.2|11449.7|11428.5|82
1635745500000|2021-11-01 05:45:00|11469.5|11454.5|11456|11418.5|11472.6|11457.6|11432.2|11415.5|25
1635745800000|2021-11-01 05:50:00|11456.5|11419|11468.8|11443.8|11468.8|11443.8|11447|11418.3|134
1635746100000|2021-11-01 05:55:00|11468.4|11443.4|11452.3|11437.3|11473.1|11443.4|11451.5|11422.4|80
1635746400000|2021-11-01 06:00:00|11452.7|11437.7|11443.8|11428.8|11453.5|11438.5|11443.8|11428.8|90
1635746700000|2021-11-01 06:05:00|11443|11428|11413|11375.5|11446.1|11431.1|11409.7|11372.2|31
1635747000000|2021-11-01 06:10:00|11412.8|11375.3|11399|11384|11442.2|11408.7|11397.7|11373.6|33
1635747300000|2021-11-01 06:15:00|11397.4|11382.4|11401|11386|11418.1|11386.5|11397.4|11372.7|12
1635747600000|2021-11-01 06:20:00|11432.9|11395.4|11434.9|11419.9|11439.7|11420.6|11394.4|11375.5|44
1635747900000|2021-11-01 06:25:00|11435.3|11420.3|11399.7|11384.7|11441.4|11422.9|11399.7|11375.5|35
1635748200000|2021-11-01 06:30:00|11396.6|11381.6|11407.4|11392.4|11412.2|11393.4|11396.6|11377.8|16
1635748500000|2021-11-01 06:35:00|11405.1|11390.1|11410.2|11395.2|11411.7|11396.7|11405.1|11390.1|5
1635748800000|2021-11-01 06:40:00|11409.5|11394.5|11399.1|11384.1|11411.2|11396.2|11390.9|11375.9|15
1635749100000|2021-11-01 06:45:00|11398.6|11383.6|11389.3|11374.3|11400.2|11383.6|11381.8|11366.8|35
1635749400000|2021-11-01 06:50:00|11389.2|11374.2|11390|11375|11395.2|11380.2|11386.5|11368.5|13
1635749700000|2021-11-01 06:55:00|11390.4|11375.4|11412.5|11387.5|11419.2|11387.5|11389.8|11374.8|46
1635750000000|2021-11-01 07:00:00|11414.1|11389.1|11450.9|11435.9|11450.9|11435.9|11412.1|11389.1|61
1635750300000|2021-11-01 07:05:00|11451.1|11436.1|11458.2|11443.2|11460|11445|11445.3|11430.3|45
1635750600000|2021-11-01 07:10:00|11458.7|11443.7|11456.1|11441.1|11458.7|11443.7|11453|11438|129
1635750900000|2021-11-01 07:15:00|11452|11437|11434.5|11409.5|11454.7|11439.7|11422.6|11405.2|29
1635751200000|2021-11-01 07:20:00|11429.7|11414.7|11446.9|11431.9|11454.3|11433.7|11423.4|11406|14
1635751500000|2021-11-01 07:25:00|11447|11432|11440.8|11425.8|11449.9|11434.9|11435.8|11420.8|18
1635751800000|2021-11-01 07:30:00|11441.6|11426.6|11443|11428|11451.1|11433.4|11441.6|11423.9|5
1635752100000|2021-11-01 07:35:00|11442|11427|11440.9|11425.9|11450.8|11431.1|11437.4|11421.8|7
1635752400000|2021-11-01 07:40:00|11441|11426|11440.6|11425.6|11441|11426|11440.6|11425.6|6
1635752700000|2021-11-01 07:45:00|11440.2|11425.2|11439.2|11424.2|11440.5|11425.5|11439|11424|7
1635753000000|2021-11-01 07:50:00|11437.7|11422.7|11437.3|11422.3|11438|11423|11436.3|11421.3|7
1635753300000|2021-11-01 07:55:00|11436.5|11421.5|11462.1|11447.1|11462.1|11447.1|11436.5|11421.5|22
1635753600000|2021-11-01 08:00:00|11462|11447|11467|11452|11467|11452|11458.5|11443.5|26
1635753900000|2021-11-01 08:05:00|11468.1|11453.1|11472.5|11457.5|11476.7|11461.7|11468.1|11453.1|34
1635754200000|2021-11-01 08:10:00|11472.9|11457.9|11476.9|11461.9|11479|11464|11472.9|11457.9|29
1635754500000|2021-11-01 08:15:00|11476.8|11461.8|11477.3|11462.3|11477.5|11462.5|11475.3|11460.3|22
1635754800000|2021-11-01 08:20:00|11476.9|11461.9|11477|11462|11479.4|11464.4|11476|11461|27
1635755100000|2021-11-01 08:25:00|11476.6|11461.6|11458.9|11443.9|11476.6|11461.6|11458.9|11443.9|35
1635755400000|2021-11-01 08:30:00|11459.8|11444.8|11462.9|11447.9|11470.3|11447.9|11457.3|11442.3|10
1635755700000|2021-11-01 08:35:00|11462.8|11447.8|11463.3|11448.3|11469.8|11454.8|11460.9|11445.9|19
1635756000000|2021-11-01 08:40:00|11460.8|11445.8|11457|11442|11462.5|11447.5|11456.5|11441.5|38
1635756300000|2021-11-01 08:45:00|11465.5|11440.5|11460.4|11445.4|11479.6|11453.5|11460.3|11440.5|109
1635756600000|2021-11-01 08:50:00|11460.2|11445.2|11472.9|11457.9|11472.9|11457.9|11460.2|11445.2|6
1635756900000|2021-11-01 08:55:00|11473.3|11458.3|11472.3|11457.3|11473.9|11458.9|11466.7|11451.7|11
1635757200000|2021-11-01 09:00:00|11472.6|11457.6|11500.1|11485.1|11503.9|11488.9|11471.6|11456.6|110
1635757500000|2021-11-01 09:05:00|11500.5|11485.5|11508|11493|11523.8|11508.2|11500.5|11485.5|121
1635757800000|2021-11-01 09:10:00|11508.4|11493.4|11528|11513|11528.3|11513.3|11508.4|11493.4|39
1635758100000|2021-11-01 09:15:00|11529.5|11514.5|11517.5|11502.5|11530.8|11515.8|11515.1|11500.1|24
1635758400000|2021-11-01 09:20:00|11517.9|11502.9|11523|11508|11529.5|11514.5|11516.5|11501.5|24
1635758700000|2021-11-01 09:25:00|11523.5|11508.5|11526.7|11511.7|11527.4|11512.4|11521.2|11506.2|11
1635759000000|2021-11-01 09:30:00|11525.9|11510.9|11523.5|11508.5|11525.9|11510.9|11523.5|11508.5|15
1635759300000|2021-11-01 09:35:00|11524.7|11509.7|11537.4|11522.4|11548.1|11524|11524.5|11507.4|130
1635759600000|2021-11-01 09:40:00|11537.7|11522.7|11538.6|11523.6|11543.7|11525.8|11537.4|11518.7|4
1635759900000|2021-11-01 09:45:00|11538.9|11523.9|11546.3|11531.3|11564.3|11549.3|11538.9|11523.9|94
1635760200000|2021-11-01 09:50:00|11546.7|11531.7|11543.9|11528.9|11550.3|11535.3|11543.9|11528.9|16
1635760500000|2021-11-01 09:55:00|11544.3|11529.3|11550.2|11535.2|11550.7|11535.7|11531.1|11516.1|41
1635760800000|2021-11-01 10:00:00|11550.3|11535.3|11543.9|11528.9|11550.7|11535.7|11539.7|11524.7|60
1635761100000|2021-11-01 10:05:00|11544.3|11529.3|11556.3|11541.3|11558.9|11543.9|11541.4|11526.4|37
1635761400000|2021-11-01 10:10:00|11552.9|11537.9|11588.3|11573.3|11588.3|11573.3|11551.9|11536.9|91
1635761700000|2021-11-01 10:15:00|11588|11573|11569|11554|11589.6|11574.5|11568.3|11553.3|24
1635762000000|2021-11-01 10:20:00|11568.6|11553.6|11569.6|11554.6|11574.1|11559.1|11566.6|11551.6|69
1635762300000|2021-11-01 10:25:00|11570|11555|11561.5|11546.5|11572|11557|11561.5|11546.5|43
1635762600000|2021-11-01 10:30:00|11564.1|11549.1|11546.4|11531.4|11568.6|11553.6|11546.4|11531.4|41
1635762900000|2021-11-01 10:35:00|11542.5|11527.5|11546.9|11531.9|11549|11534|11540|11525|60
1635763200000|2021-11-01 10:40:00|11547|11532|11541|11526|11550.6|11535.6|11541|11526|25
1635763500000|2021-11-01 10:45:00|11539.1|11524.1|11530.4|11515.4|11539.1|11524.1|11519.4|11504.4|78
1635763800000|2021-11-01 10:50:00|11530.5|11515.5|11544.8|11529.8|11565.2|11545.1|11528.7|11513.7|92
1635764100000|2021-11-01 10:55:00|11545|11530|11547.6|11532.6|11551|11536|11545|11530|51
1635764400000|2021-11-01 11:00:00|11545.7|11530.7|11545.3|11530.3|11549|11534|11543|11528|26
1635764700000|2021-11-01 11:05:00|11545.2|11530.2|11533|11518|11549.9|11531.2|11529.8|11512.4|79
1635765000000|2021-11-01 11:10:00|11534.7|11519.7|11509.4|11484.4|11547.6|11529.1|11509.4|11476.2|32
1635765300000|2021-11-01 11:15:00|11509.9|11484.9|11518.8|11503.8|11519.3|11503.8|11509.1|11478.4|20
1635765600000|2021-11-01 11:20:00|11518.9|11503.9|11522.1|11507.1|11526.4|11511.4|11515.8|11500.8|37
1635765900000|2021-11-01 11:25:00|11523.3|11508.3|11523.1|11508.1|11529.8|11514.8|11519.6|11504.6|56
1635766200000|2021-11-01 11:30:00|11523.3|11508.3|11506.7|11491.7|11524|11509|11504.4|11488.1|43
1635766500000|2021-11-01 11:35:00|11507.7|11492.7|11478.8|11463.8|11508.2|11493.2|11475.3|11460.3|55
1635766800000|2021-11-01 11:40:00|11479|11464|11463.9|11448.9|11497.8|11482.8|11463.9|11448.9|50
1635767100000|2021-11-01 11:45:00|11464.4|11449.4|11470.8|11455.8|11474.8|11455.8|11449.8|11434.8|65
1635767400000|2021-11-01 11:50:00|11470.7|11455.7|11500.6|11475.6|11506.2|11489.1|11470.3|11452.1|46
1635767700000|2021-11-01 11:55:00|11495.9|11480.9|11509.4|11484.4|11512.6|11497.6|11495.9|11479.8|45
1635768000000|2021-11-01 12:00:00|11509|11484|11508|11483|11513|11493.8|11467.9|11450.2|99
1635768300000|2021-11-01 12:05:00|11508.4|11483.4|11510.7|11495.7|11511.7|11495.7|11485.6|11468.9|49
1635768600000|2021-11-01 12:10:00|11510.2|11495.2|11522.7|11497.7|11525.5|11509.7|11502.7|11487.7|96
1635768900000|2021-11-01 12:15:00|11521.5|11506.5|11525.5|11510.5|11530.3|11515.3|11514.1|11499.1|67
1635769200000|2021-11-01 12:20:00|11526.3|11511.3|11538.4|11523.4|11540.6|11525.6|11526|11511|189
1635769500000|2021-11-01 12:25:00|11538.9|11523.9|11521.7|11506.7|11538.9|11523.9|11519.7|11504.7|76
1635769800000|2021-11-01 12:30:00|11520.8|11505.8|11523.4|11508.4|11524.1|11509.1|11508.7|11493.7|85
1635770100000|2021-11-01 12:35:00|11524.6|11509.6|11514.2|11499.2|11525.2|11510.2|11504|11489|72
1635770400000|2021-11-01 12:40:00|11514.7|11499.7|11504.6|11489.6|11515.2|11500.2|11503.7|11488.7|27
1635770700000|2021-11-01 12:45:00|11504.8|11489.8|11525.9|11510.9|11527.9|11512.9|11504.8|11489.8|95
1635771000000|2021-11-01 12:50:00|11525.5|11510.5|11534.6|11519.6|11543.6|11528.6|11525.4|11510.4|92
1635771300000|2021-11-01 12:55:00|11534.5|11519.5|11531.5|11516.5|11544.8|11529.8|11526.7|11511.7|128
1635771600000|2021-11-01 13:00:00|11530.6|11515.6|11504.9|11489.9|11532.2|11517.2|11502.2|11487.2|243
1635771900000|2021-11-01 13:05:00|11507.4|11492.4|11492.3|11477.3|11508.9|11493.9|11489.8|11474.8|191
1635772200000|2021-11-01 13:10:00|11492.4|11477.4|11511.4|11496.4|11511.4|11496.4|11466.2|11451.2|293
1635772500000|2021-11-01 13:15:00|11512.1|11497.1|11498.2|11483.2|11531.5|11513.2|11498.2|11483.2|175
1635772800000|2021-11-01 13:20:00|11489.4|11474.4|11486.6|11471.6|11490.3|11475.3|11474.2|11459.2|80
1635773100000|2021-11-01 13:25:00|11486.7|11471.7|11473.6|11458.6|11491.6|11476.6|11473.6|11458.6|96
1635773400000|2021-11-01 13:30:00|11473.7|11458.7|11493|11478|11513.3|11498.3|11458.8|11443.8|196
1635773700000|2021-11-01 13:35:00|11492.6|11477.6|11528|11513|11528|11513|11490.9|11475.9|276
1635774000000|2021-11-01 13:40:00|11528.2|11513.2|11501.6|11486.6|11528.2|11513.2|11494|11479|251
1635774300000|2021-11-01 13:45:00|11501.4|11486.4|11519.6|11504.6|11558.3|11543.3|11501.1|11486.1|671
1635774600000|2021-11-01 13:50:00|11517|11502|11545.7|11530.7|11554.8|11539.8|11511.6|11496.6|448
1635774900000|2021-11-01 13:55:00|11545.6|11530.6|11521.7|11506.7|11555.6|11540.6|11520.6|11505.6|351
1635775200000|2021-11-01 14:00:00|11523.6|11508.6|11493.4|11478.4|11527.7|11512.7|11491.9|11476.9|264
1635775500000|2021-11-01 14:05:00|11494.3|11479.3|11517.3|11502.3|11520.5|11505.5|11491.4|11476.4|182
1635775800000|2021-11-01 14:10:00|11517.2|11502.2|11508.2|11493.2|11519.7|11504.7|11499.8|11484.8|286
1635776100000|2021-11-01 14:15:00|11505.9|11490.9|11517.1|11502.1|11518.2|11503.2|11491.3|11476.3|205
1635776400000|2021-11-01 14:20:00|11517.8|11502.8|11529.9|11514.9|11531.4|11516.4|11508.7|11493.7|139
1635776700000|2021-11-01 14:25:00|11529.6|11514.6|11584|11569|11584|11569|11522.9|11507.9|583
1635777000000|2021-11-01 14:30:00|11584.8|11569.8|11573.2|11558.2|11606.4|11591.4|11570.4|11555.4|887
1635777300000|2021-11-01 14:35:00|11576.3|11561.3|11569.2|11554.2|11577.1|11562.1|11545|11530|601
1635777600000|2021-11-01 14:40:00|11568.4|11553.4|11556.8|11541.8|11568.5|11553.5|11527.5|11512.5|478
1635777900000|2021-11-01 14:45:00|11557.5|11542.5|11579.9|11564.9|11594.1|11579.1|11557.5|11542.5|301
1635778200000|2021-11-01 14:50:00|11580.2|11565.2|11555.2|11540.2|11581.9|11566.9|11551.5|11536.5|210
1635778500000|2021-11-01 14:55:00|11555.9|11540.9|11582.8|11567.8|11595.8|11580.8|11555.5|11540.5|615
1635778800000|2021-11-01 15:00:00|11582.2|11567.2|11532.6|11517.6|11583.3|11567.2|11528.1|11513.1|428
1635779100000|2021-11-01 15:05:00|11531.2|11516.2|11547|11532|11548.1|11533.1|11522.9|11507.9|252
1635779400000|2021-11-01 15:10:00|11546.6|11531.6|11565.2|11550.2|11569.4|11554.4|11539.3|11524.3|272
1635779700000|2021-11-01 15:15:00|11564.4|11549.4|11588.3|11573.3|11598.9|11583.9|11560.8|11545.8|514
1635780000000|2021-11-01 15:20:00|11588.4|11573.4|11580.1|11565.1|11589.9|11574.9|11574.5|11559.5|225
1635780300000|2021-11-01 15:25:00|11579.7|11564.7|11572.5|11557.5|11579.7|11564.7|11559.2|11544.2|340
1635780600000|2021-11-01 15:30:00|11572.1|11557.1|11589.5|11574.5|11589.5|11574.5|11562.5|11547.5|186
1635780900000|2021-11-01 15:35:00|11592|11577|11593.4|11578.4|11598.1|11583.1|11582.5|11567.5|258
1635781200000|2021-11-01 15:40:00|11593.3|11578.3|11587.7|11572.7|11595.3|11580.3|11585.9|11570.9|170
1635781500000|2021-11-01 15:45:00|11590.4|11575.4|11584.7|11569.7|11591.6|11576.6|11581|11566|163
1635781800000|2021-11-01 15:50:00|11585.5|11570.5|11603.9|11588.9|11605.3|11590.3|11579.3|11564.3|163
1635782100000|2021-11-01 15:55:00|11603.4|11588.4|11613.1|11598.1|11616|11601|11602.3|11587.3|312
1635782400000|2021-11-01 16:00:00|11611.6|11596.6|11625.6|11610.6|11631.7|11616.7|11611.6|11596.6|242
1635782700000|2021-11-01 16:05:00|11625.2|11610.2|11632.1|11617.1|11632.6|11617.6|11620.2|11605.2|304
1635783000000|2021-11-01 16:10:00|11631.7|11616.7|11635.9|11620.9|11638.9|11623.9|11627.8|11612.8|269
1635783300000|2021-11-01 16:15:00|11636.3|11621.3|11641|11626|11641|11626|11635.3|11620.3|84
1635783900000|2021-11-01 16:25:00|11661.2|11646.2|11657.2|11642.2|11661.2|11646.2|11627.3|11612.3|1296
1635784800000|2021-11-01 16:40:00|11660.8|11645.8|11648.2|11633.2|11660.8|11645.8|11646.2|11631.2|723
1635785400000|2021-11-01 16:50:00|11647.7|11632.7|11645.9|11630.9|11647.7|11632.7|11645.1|11630.1|348
1635786000000|2021-11-01 17:00:00|11643.9|11628.9|11641.7|11626.7|11643.9|11628.9|11641.7|11626.7|209
1635786300000|2021-11-01 17:05:00|11644|11629|11625.1|11610.1|11644|11629|11616.2|11601.2|622
1635786600000|2021-11-01 17:10:00|11625.5|11610.5|11639.2|11624.2|11642.7|11627.7|11624.3|11609.3|575
1635790200000|2021-11-01 18:10:00|11613.2|11598.2|11607|11592|11620.1|11605.1|11606.3|11591.3|3357
1635790500000|2021-11-01 18:15:00|11607.4|11592.4|11607.6|11592.6|11607.6|11592.6|11607.4|11592.4|42
1635814800000|2021-11-02 01:00:00|11629.3|11614.3|11604.7|11589.7|11664.1|11626.6|11584.6|11569.6|240
1635815100000|2021-11-02 01:05:00|11603.2|11588.2|11628.7|11613.7|11637.4|11622.4|11596.3|11581.3|136
1635815400000|2021-11-02 01:10:00|11628.6|11613.6|11638.1|11623.1|11645.3|11630.3|11609.1|11594.1|202
1635815700000|2021-11-02 01:15:00|11638.4|11623.4|11704.1|11679.1|11704.3|11683.4|11638.4|11622.9|139
1635816000000|2021-11-02 01:20:00|11704.9|11679.9|11710.5|11685.5|11713.7|11698.7|11692.6|11677.6|101
1635816300000|2021-11-02 01:25:00|11709.3|11684.3|11722.8|11697.8|11727.5|11708.1|11692|11673.1|135
1635816600000|2021-11-02 01:30:00|11721.6|11696.6|11721.5|11706.5|11739.8|11724.8|11717.6|11696.6|89
1635816900000|2021-11-02 01:35:00|11721.8|11706.8|11630|11615|11735.2|11717.1|11630|11615|258
1635817200000|2021-11-02 01:40:00|11629.5|11614.5|11764.6|11727.1|11773.8|11748.8|11629.3|11614.3|93
1635817500000|2021-11-02 01:45:00|11764.8|11727.3|11748|11723|11783.4|11753.4|11739.4|11716.6|22
1635817800000|2021-11-02 01:50:00|11747.9|11722.9|11721.4|11706.4|11747.9|11727.6|11715.3|11694.7|21
1635818100000|2021-11-02 01:55:00|11719.1|11704.1|11692.4|11677.4|11720.9|11704.1|11683.3|11668.3|48
1635818400000|2021-11-02 02:00:00|11692.8|11677.8|11669|11654|11697|11677.8|11669|11653.1|60
1635818700000|2021-11-02 02:05:00|11668.9|11653.9|11676.3|11661.3|11690.4|11667.3|11657.1|11641.5|29
1635819000000|2021-11-02 02:10:00|11676.2|11661.2|11674.7|11659.7|11687.6|11668.6|11666|11651|17
1635819300000|2021-11-02 02:15:00|11683.2|11658.2|11682.1|11667.1|11683.2|11667.1|11674.4|11658.2|6
1635819600000|2021-11-02 02:20:00|11681.6|11666.6|11707.7|11670.2|11707.7|11677|11678.5|11659.4|19
1635819900000|2021-11-02 02:25:00|11708.8|11671.3|11686.2|11661.2|11709.7|11682.6|11684.3|11660.7|10
1635820200000|2021-11-02 02:30:00|11686.6|11661.6|11678.7|11663.7|11686.6|11665|11678.7|11658.7|3
1635820500000|2021-11-02 02:35:00|11683.5|11658.5|11673.2|11658.2|11683.5|11663|11673.2|11658|15
1635820800000|2021-11-02 02:40:00|11683.3|11645.8|11674|11636.5|11683.3|11645.8|11663.7|11632.4|4
1635821100000|2021-11-02 02:45:00|11673.5|11636|11659.5|11622|11674.2|11636.7|11659|11621.5|3
1635821400000|2021-11-02 02:50:00|11659|11621.5|11633.7|11596.2|11659|11626|11615.5|11594.8|24
1635821700000|2021-11-02 02:55:00|11633.8|11596.3|11570.2|11555.2|11633.8|11599.1|11565.2|11545.2|45
1635822000000|2021-11-02 03:00:00|11585.9|11548.4|11554.9|11529.9|11603.9|11566.4|11526.6|11508.1|136
1635822300000|2021-11-02 03:05:00|11555.3|11530.3|11476.1|11451.1|11558.9|11538.9|11475.8|11448.6|46
1635822600000|2021-11-02 03:10:00|11475.4|11450.4|11380.7|11355.7|11490.3|11474.5|11378.2|11355.7|157
1635822900000|2021-11-02 03:15:00|11354.4|11339.4|11457.2|11432.2|11457.2|11432.2|11354.4|11333.2|140
1635823200000|2021-11-02 03:20:00|11458.7|11433.7|11474|11436.5|11477.1|11444.9|11446.6|11421.5|22
1635823500000|2021-11-02 03:25:00|11473.6|11436.1|11441.5|11426.5|11473.6|11446.4|11429.4|11406.7|33
1635823800000|2021-11-02 03:30:00|11436.5|11421.5|11372.6|11357.6|11436.5|11421.5|11372.6|11347.9|172
1635824100000|2021-11-02 03:35:00|11372.2|11357.2|11422.6|11407.6|11422.6|11407.6|11372.2|11357.2|59
1635824400000|2021-11-02 03:40:00|11421.6|11406.6|11404.5|11379.5|11421.6|11406.6|11402.5|11375.6|10
1635824700000|2021-11-02 03:45:00|11404.6|11379.6|11405.7|11380.7|11411.7|11380.8|11402.5|11368.9|13
1635825000000|2021-11-02 03:50:00|11408.4|11383.4|11415.2|11390.2|11419.2|11394.5|11407.8|11378.4|2
1635825300000|2021-11-02 03:55:00|11410.7|11395.7|11417.2|11402.2|11417.3|11402.3|11410.7|11391.5|5
1635825600000|2021-11-02 04:00:00|11416.1|11401.1|11421.2|11396.2|11421.8|11401.3|11411.2|11395.3|7
1635825900000|2021-11-02 04:05:00|11417.7|11402.7|11422.3|11407.3|11422.3|11407.3|11417.7|11402.7|4
1635826200000|2021-11-02 04:10:00|11424.4|11409.4|11422.2|11397.2|11424.5|11409.5|11422.2|11397.2|3
1635826500000|2021-11-02 04:15:00|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|0
1635827400000|2021-11-02 04:30:00|11416.9|11401.9|11434.7|11419.7|11440.7|11419.7|11415.7|11392.3|11
1635827700000|2021-11-02 04:35:00|11434.5|11419.5|11495.2|11470.2|11506.2|11482.6|11434.5|11407.1|41
1635828000000|2021-11-02 04:40:00|11487.2|11472.2|11509|11484|11509.3|11484.8|11487.2|11467.9|15
1635828300000|2021-11-02 04:45:00|11515.3|11477.8|11496.6|11471.6|11515.3|11482.1|11490.5|11470.9|7
1635828600000|2021-11-02 04:50:00|11491.1|11476.1|11484.3|11459.3|11491.1|11476.1|11479.7|11459.2|2
1635828900000|2021-11-02 04:55:00|11484.2|11459.2|11487.9|11462.9|11488.2|11463.2|11484.1|11459.1|2
1635829200000|2021-11-02 05:00:00|11487.5|11462.5|11488.2|11463.2|11488.9|11466.8|11480.4|11462.2|3
1635829500000|2021-11-02 05:05:00|11496.3|11481.3|11494.3|11469.3|11505.4|11490.4|11494.3|11469.3|27
1635829800000|2021-11-02 05:10:00|11490.6|11475.6|11489.8|11474.8|11490.7|11475.7|11489.2|11474.2|7
1635830100000|2021-11-02 05:15:00|11489.7|11474.7|11520.8|11483.3|11520.8|11483.6|11487.4|11472.4|19
1635830400000|2021-11-02 05:20:00|11520.2|11482.7|11524.3|11509.3|11525.5|11510.5|11510.8|11482.7|6
1635830700000|2021-11-02 05:25:00|11524.6|11509.6|11525.8|11510.8|11527|11512|11523.7|11508.7|4
1635831000000|2021-11-02 05:30:00|11528.5|11491|11498.7|11461.2|11528.9|11491.4|11488.3|11461.2|87
1635831300000|2021-11-02 05:35:00|11486.3|11471.3|11497.7|11460.2|11497.7|11471.3|11475.6|11450.2|18
1635831600000|2021-11-02 05:40:00|11509.6|11472.1|11528.2|11490.7|11528.6|11500.6|11505.2|11472.1|6
1635831900000|2021-11-02 05:45:00|11528.6|11491.1|11524.7|11499.7|11528.6|11500.7|11524.1|11490.3|5
1635832200000|2021-11-02 05:50:00|11525.2|11500.2|11525.6|11500.6|11526.2|11501.2|11525.1|11500.1|1
1635832500000|2021-11-02 05:55:00|11525.4|11500.4|11515|11477.5|11525.7|11505.4|11515|11477.5|19
1635832800000|2021-11-02 06:00:00|11515.2|11477.7|11490.9|11453.4|11515.6|11478.1|11490.9|11453.4|56
1635833100000|2021-11-02 06:05:00|11489.7|11452.2|11471.4|11446.4|11489.9|11452.4|11471|11433.5|15
1635833400000|2021-11-02 06:10:00|11471.8|11446.8|11470.8|11445.8|11482.9|11447.3|11470.8|11436.6|14
1635833700000|2021-11-02 06:15:00|11465.7|11450.7|11484.7|11447.2|11484.7|11450.7|11463.4|11439.6|7
1635834000000|2021-11-02 06:20:00|11479|11454|11496.3|11471.3|11496.3|11474.5|11474.4|11454|11
1635834300000|2021-11-02 06:25:00|11496.7|11471.7|11494.4|11469.4|11501.6|11478.2|11485.8|11464|20
1635834600000|2021-11-02 06:30:00|11500.8|11463.3|11506.2|11481.2|11518|11481.2|11484.9|11463.3|20
1635834900000|2021-11-02 06:35:00|11501.1|11486.1|11499.8|11484.8|11504.3|11486.1|11499.1|11476.4|9
1635835200000|2021-11-02 06:40:00|11500.5|11485.5|11509.2|11494.2|11509.2|11494.2|11499.4|11484.4|13
1635835500000|2021-11-02 06:45:00|11509.6|11494.6|11506.2|11491.2|11510.6|11495.6|11500.6|11485.6|15
1635835800000|2021-11-02 06:50:00|11506.4|11491.4|11499.2|11484.2|11508.7|11493.7|11493.8|11478.8|22
1635836100000|2021-11-02 06:55:00|11499.3|11484.3|11480.3|11465.3|11504.6|11489.6|11480.3|11465.3|12
1635836400000|2021-11-02 07:00:00|11480.1|11465.1|11481.5|11444|11492.3|11467|11439.6|11420.7|52
1635836700000|2021-11-02 07:05:00|11480.9|11443.4|11470.8|11445.8|11480.9|11446.4|11470.8|11441.3|3
1635837000000|2021-11-02 07:10:00|11470.5|11445.5|11454.8|11439.8|11470.5|11447.2|11453.2|11438.2|30
1635837300000|2021-11-02 07:15:00|11454.9|11439.9|11476.1|11461.1|11490.4|11466.9|11454.9|11439.9|51
1635837600000|2021-11-02 07:20:00|11475.9|11460.9|11482.5|11467.5|11490.1|11469.3|11475.9|11452.6|24
1635837900000|2021-11-02 07:25:00|11482.1|11467.1|11486.2|11448.7|11494.3|11467.1|11467.7|11448.7|17
1635838200000|2021-11-02 07:30:00|11486.4|11448.9|11479|11454|11487.5|11454|11479|11448.4|9
1635838500000|2021-11-02 07:35:00|11479.2|11454.2|11475.1|11437.6|11479.2|11454.2|11474.7|11437.2|10
1635838800000|2021-11-02 07:40:00|11475.6|11438.1|11461.3|11446.3|11475.6|11446.8|11459.1|11438.1|12
1635839100000|2021-11-02 07:45:00|11461.4|11446.4|11467.9|11452.9|11473.7|11453.7|11461.4|11436.2|2
1635839400000|2021-11-02 07:50:00|11468|11453|11469.2|11454.2|11474.5|11454.6|11463.2|11448.2|3
1635839700000|2021-11-02 07:55:00|11480|11455|11485.2|11447.7|11485.7|11455|11479.2|11447.6|5
1635840000000|2021-11-02 08:00:00|11478.8|11453.8|11473.3|11458.3|11478.8|11458.4|11473.3|11453.3|4
1635840300000|2021-11-02 08:05:00|11472.9|11457.9|11451.4|11436.4|11475.3|11457.9|11451|11436|16
1635840600000|2021-11-02 08:10:00|11451.9|11436.9|11457.7|11432.7|11458.3|11436.9|11450.9|11431.4|6
1635840900000|2021-11-02 08:15:00|11452.2|11437.2|11453.7|11438.7|11458.4|11441.8|11449.2|11429.5|14
1635841200000|2021-11-02 08:20:00|11452.8|11437.8|11453.2|11438.2|11453.7|11438.7|11452.3|11437.3|8
1635841500000|2021-11-02 08:25:00|11455.1|11440.1|11454.2|11439.2|11455.4|11440.4|11454.2|11439.2|3
1635841800000|2021-11-02 08:30:00|11454.1|11439.1|11452.2|11437.2|11454.1|11439.1|11432|11417|91
1635842100000|2021-11-02 08:35:00|11453.2|11438.2|11461.8|11446.8|11465.5|11450.5|11451.6|11436.6|13
1635842400000|2021-11-02 08:40:00|11465.8|11450.8|11472.9|11457.9|11473.3|11458.3|11465.8|11450.8|3
1635842700000|2021-11-02 08:45:00|11473.1|11458.1|11472.9|11457.9|11485.2|11470.2|11472.9|11457.9|14
1635843000000|2021-11-02 08:50:00|11472.8|11457.8|11458.9|11433.9|11472.8|11457.8|11458.9|11432.3|21
1635843300000|2021-11-02 08:55:00|11458.8|11433.8|11462.7|11437.7|11471.7|11439|11458.7|11430.7|1
1635843600000|2021-11-02 09:00:00|11462.5|11437.5|11454.4|11439.4|11462.5|11443.8|11454.4|11435.9|15
1635843900000|2021-11-02 09:05:00|11454.5|11439.5|11454.7|11439.7|11454.9|11439.9|11454.5|11439.5|4
1635844200000|2021-11-02 09:10:00|11455.1|11440.1|11462.3|11447.3|11464.2|11449.2|11454.1|11439.1|14
1635844500000|2021-11-02 09:15:00|11461.7|11446.7|11449.9|11434.9|11461.7|11446.7|11438.1|11423.1|48
1635844800000|2021-11-02 09:20:00|11450.3|11435.3|11472.8|11457.8|11476.8|11457.8|11450.3|11435.3|8
1635845100000|2021-11-02 09:25:00|11490|11452.5|11500.2|11485.2|11510.8|11489|11490|11452.5|29
1635845400000|2021-11-02 09:30:00|11499.1|11484.1|11491.3|11476.3|11500.2|11485.2|11490.6|11475.6|53
1635845700000|2021-11-02 09:35:00|11491.1|11476.1|11470.4|11455.4|11491.4|11476.4|11467.9|11452.9|53
1635846000000|2021-11-02 09:40:00|11470.8|11455.8|11465.9|11450.9|11472.4|11457.4|11464.6|11449.6|18
1635846300000|2021-11-02 09:45:00|11468.2|11453.2|11473.5|11458.5|11474|11459|11455.7|11440.7|42
1635846600000|2021-11-02 09:50:00|11472.7|11457.7|11489.1|11474.1|11489.2|11474.2|11469.4|11454.4|11
1635846900000|2021-11-02 09:55:00|11489.8|11474.8|11493.3|11478.3|11493.3|11478.3|11486|11466.5|42
1635847200000|2021-11-02 10:00:00|11493.7|11478.7|11504.9|11489.9|11505.1|11490.1|11493.7|11478.7|15
1635847500000|2021-11-02 10:05:00|11504.6|11489.6|11504|11489|11504.6|11489.6|11504|11489|5
1635847800000|2021-11-02 10:10:00|11503.6|11488.6|11522.3|11507.3|11522.8|11507.8|11501.1|11486.1|46
1635848100000|2021-11-02 10:15:00|11522.6|11507.6|11517.4|11502.4|11523.5|11508.5|11512.3|11497.3|4
1635848400000|2021-11-02 10:20:00|11517.2|11502.2|11516|11501|11525.2|11507.7|11513.8|11498.3|49
1635848700000|2021-11-02 10:25:00|11516.1|11501.1|11522.1|11507.1|11526|11511|11516.1|11501.1|65
1635849000000|2021-11-02 10:30:00|11521.5|11506.5|11520.3|11505.3|11521.5|11506.5|11520.1|11505.1|5
1635849300000|2021-11-02 10:35:00|11520.5|11505.5|11509.7|11484.7|11520.5|11505.5|11492.2|11477.2|27
1635849600000|2021-11-02 10:40:00|11509.3|11484.3|11503|11488|11509.3|11489|11503|11483.5|4
1635849900000|2021-11-02 10:45:00|11503.1|11488.1|11501|11486|11503.1|11488.1|11497.8|11482.8|34
1635850200000|2021-11-02 10:50:00|11501.8|11486.8|11511.8|11496.8|11512.2|11497.2|11501.8|11486.8|34
1635850500000|2021-11-02 10:55:00|11512.6|11497.6|11522.4|11507.4|11522.4|11507.4|11512.6|11497.6|19
1635850800000|2021-11-02 11:00:00|11526.5|11511.5|11526|11511|11533.2|11512.8|11526|11508.2|3
1635851100000|2021-11-02 11:05:00|11526.4|11511.4|11531.4|11516.4|11533.2|11516.7|11526.4|11508.2|22
1635851400000|2021-11-02 11:10:00|11528.9|11513.9|11535.7|11520.7|11548.1|11533.1|11528.9|11513.9|28
1635851700000|2021-11-02 11:15:00|11530.7|11515.7|11555.9|11540.9|11566.7|11551.7|11520.7|11505.7|93
1635852000000|2021-11-02 11:20:00|11563.7|11538.7|11567.8|11552.8|11567.8|11552.8|11534.3|11518.1|54
1635852300000|2021-11-02 11:25:00|11562|11547|11551|11536|11562|11547|11533.3|11518.3|47
1635852600000|2021-11-02 11:30:00|11550.7|11535.7|11547.4|11532.4|11550.7|11535.7|11547.3|11532.3|11
1635852900000|2021-11-02 11:35:00|11547.8|11532.8|11565.6|11550.6|11567.3|11552.3|11547.8|11532.8|82
1635853200000|2021-11-02 11:40:00|11571.8|11556.8|11588.8|11573.8|11588.8|11573.8|11571.8|11556.8|20
1635853500000|2021-11-02 11:45:00|11588.4|11573.4|11638.1|11623.1|11641.4|11626.4|11588.4|11573.4|173
1635853800000|2021-11-02 11:50:00|11637.8|11622.8|11625.9|11610.9|11638.1|11623.1|11614.4|11599.4|46
1635854100000|2021-11-02 11:55:00|11626.2|11611.2|11626.5|11611.5|11638.7|11623.7|11626.2|11611.2|43
1635854400000|2021-11-02 12:00:00|11626|11611|11601.5|11586.5|11631.5|11616.5|11582.7|11567.7|257
1635854700000|2021-11-02 12:05:00|11601|11586|11606.5|11591.5|11637.6|11622.6|11591.2|11576.2|144
1635855000000|2021-11-02 12:10:00|11605|11590|11602.6|11587.6|11612.7|11597.7|11591.9|11576.9|88
1635855300000|2021-11-02 12:15:00|11602.2|11587.2|11589.5|11574.5|11602.2|11587.2|11587.3|11572.3|33
1635855600000|2021-11-02 12:20:00|11591.9|11576.9|11610.4|11595.4|11611.2|11596.2|11589.2|11574.2|102
1635855900000|2021-11-02 12:25:00|11610.8|11595.8|11594.8|11579.8|11610.8|11595.8|11586|11571|62
1635856200000|2021-11-02 12:30:00|11594.6|11579.6|11598.7|11583.7|11602.8|11587.8|11591.9|11576.9|124
1635856500000|2021-11-02 12:35:00|11597.9|11582.9|11589.4|11574.4|11599.6|11584.6|11579.4|11564.4|185
1635856800000|2021-11-02 12:40:00|11589.6|11574.6|11604.1|11589.1|11609.2|11594.2|11589.1|11574.1|82
1635857100000|2021-11-02 12:45:00|11604.5|11589.5|11624.8|11609.8|11627.7|11612.7|11595.6|11580.6|171
1635857400000|2021-11-02 12:50:00|11625.6|11610.6|11626.1|11611.1|11627.6|11612.6|11618.1|11603.1|46
1635857700000|2021-11-02 12:55:00|11623.3|11608.3|11600.7|11585.7|11623.3|11608.3|11600.4|11585.4|72
1635858000000|2021-11-02 13:00:00|11601.2|11586.2|11588.2|11573.2|11614|11599|11578.7|11563|169
1635858300000|2021-11-02 13:05:00|11588.6|11573.6|11539.4|11524.4|11595.6|11580.6|11539.4|11521.9|230
1635858600000|2021-11-02 13:10:00|11537.5|11522.5|11541.1|11526.1|11567.2|11541.9|11533.6|11518.6|126
1635858900000|2021-11-02 13:15:00|11541.5|11526.5|11543.8|11528.8|11549.6|11534.6|11534.3|11519.3|108
1635859200000|2021-11-02 13:20:00|11546.1|11531.1|11563.8|11548.8|11586.3|11571.3|11546.1|11531.1|158
1635859500000|2021-11-02 13:25:00|11563.7|11548.7|11550.6|11535.6|11566.2|11551.2|11546.5|11531.5|78
1635859800000|2021-11-02 13:30:00|11551.1|11536.1|11538.9|11523.9|11563.3|11548.3|11521.9|11506.9|261
1635860100000|2021-11-02 13:35:00|11538.7|11523.7|11535.8|11520.8|11557.6|11542.6|11532.8|11517.8|262
1635860400000|2021-11-02 13:40:00|11536.2|11521.2|11524.5|11509.5|11547.7|11532.7|11518.1|11503.1|261
1635860700000|2021-11-02 13:45:00|11525|11510|11499.1|11484.1|11532.3|11517.3|11491.5|11476.5|247
1635861000000|2021-11-02 13:50:00|11498.7|11483.7|11501.9|11486.9|11536.6|11521.6|11496.7|11481.7|246
1635861300000|2021-11-02 13:55:00|11502.7|11487.7|11510.4|11495.4|11523.5|11508.5|11494.4|11479.4|127
1635861600000|2021-11-02 14:00:00|11510.8|11495.8|11471.8|11456.8|11514.8|11499.8|11468.6|11453.6|390
1635861900000|2021-11-02 14:05:00|11471.9|11456.9|11466.3|11451.3|11496.8|11481.8|11461.3|11446.3|131
1635862200000|2021-11-02 14:10:00|11472.3|11457.3|11491.9|11476.9|11499|11484|11472.3|11457.3|329
1635862500000|2021-11-02 14:15:00|11491.6|11476.6|11494.8|11479.8|11508.8|11493.8|11486.4|11471.4|211
1635862800000|2021-11-02 14:20:00|11494.6|11479.6|11469.6|11454.6|11494.6|11479.6|11459.5|11444.5|204
1635863100000|2021-11-02 14:25:00|11464.4|11449.4|11457.5|11442.5|11469.5|11454.5|11452.6|11437.6|149
1635863400000|2021-11-02 14:30:00|11457.1|11442.1|11412.4|11397.4|11457.1|11442.1|11408.1|11393.1|572
1635863700000|2021-11-02 14:35:00|11410.8|11395.8|11421|11406|11428.7|11413.7|11392.6|11377.6|416
1635864000000|2021-11-02 14:40:00|11420.9|11405.9|11428.5|11413.5|11428.5|11413.5|11400.8|11385.8|176
1635864300000|2021-11-02 14:45:00|11427.8|11412.8|11506.8|11491.8|11560.3|11538.4|11422.6|11407.6|527
1635864600000|2021-11-02 14:50:00|11506|11491|11510.5|11495.5|11551.4|11534.6|11501.5|11486.5|314
1635864900000|2021-11-02 14:55:00|11511.3|11496.3|11511.7|11496.7|11522.1|11507.1|11484.3|11469.3|130
1635865200000|2021-11-02 15:00:00|11511.3|11496.3|11508.4|11493.4|11520.2|11505.2|11491|11476|155
1635865500000|2021-11-02 15:05:00|11508|11493|11526.3|11511.3|11535.5|11520.5|11495.9|11480.9|217
1635865800000|2021-11-02 15:10:00|11525.8|11510.8|11511.2|11496.2|11527|11512|11507.2|11490.9|98
1635866100000|2021-11-02 15:15:00|11511|11496|11535.8|11520.8|11543.6|11528.6|11507.5|11489.9|106
1635866400000|2021-11-02 15:20:00|11534.2|11519.2|11499|11484|11535.8|11520.8|11499|11484|84
1635866700000|2021-11-02 15:25:00|11498.8|11483.8|11491.4|11476.4|11501.1|11486.1|11482.6|11467.6|131
1635867000000|2021-11-02 15:30:00|11490.9|11475.9|11509.8|11494.8|11516.3|11501.3|11486|11471|91
1635867300000|2021-11-02 15:35:00|11509.3|11494.3|11507.8|11492.8|11524.9|11509.9|11504.4|11489.4|70
1635867600000|2021-11-02 15:40:00|11508.2|11493.2|11494.8|11479.8|11509.1|11494.1|11491.6|11476.6|159
1635867900000|2021-11-02 15:45:00|11494.4|11479.4|11474.2|11459.2|11505.9|11490.9|11473.7|11458.7|87
1635868200000|2021-11-02 15:50:00|11474.1|11459.1|11488.1|11473.1|11493.9|11478.9|11464.6|11449.6|81
1635868500000|2021-11-02 15:55:00|11487.8|11472.8|11493.9|11478.9|11497.7|11482.7|11482.2|11467.2|78
1635868800000|2021-11-02 16:00:00|11495.1|11480.1|11492.3|11477.3|11497.8|11482.8|11485.8|11470.8|90
1635869100000|2021-11-02 16:05:00|11494.3|11479.3|11479.3|11464.3|11497.9|11482.9|11478.4|11463.4|125
1635869400000|2021-11-02 16:10:00|11485.9|11470.9|11492.1|11477.1|11492.1|11477.1|11474.3|11459.3|121
1635869700000|2021-11-02 16:15:00|11492.5|11477.5|11503.1|11488.1|11506.4|11491.4|11491.4|11476.4|53
1635870000000|2021-11-02 16:20:00|11503.5|11488.5|11477.5|11462.5|11509|11494|11465.2|11450.2|417
1635870300000|2021-11-02 16:25:00|11477.6|11462.6|11478.1|11463.1|11495.9|11480.9|11461.4|11446.4|213
1635870600000|2021-11-02 16:30:00|11478.6|11463.6|11477.2|11462.2|11482.1|11467.1|11468.9|11453.9|153
1635870900000|2021-11-02 16:35:00|11477.5|11462.5|11473.9|11458.9|11479.9|11464.9|11466.8|11451.8|76
1635871200000|2021-11-02 16:40:00|11473.8|11458.8|11465.1|11450.1|11476.1|11461.1|11463.3|11448.3|187
1635871500000|2021-11-02 16:45:00|11465.4|11450.4|11481.6|11466.6|11483.5|11468.5|11465.4|11450.4|141
1635871800000|2021-11-02 16:50:00|11482.1|11467.1|11468.6|11453.6|11487.3|11472.3|11468.1|11453.1|269
1635872100000|2021-11-02 16:55:00|11468.8|11453.8|11449.8|11434.8|11469|11454|11449.8|11434.8|303
1635872400000|2021-11-02 17:00:00|11451.1|11436.1|11444.2|11429.2|11457.5|11442.5|11444.1|11429.1|209
1635872700000|2021-11-02 17:05:00|11444.5|11429.5|11458.2|11443.2|11480.7|11462.3|11437.9|11422.9|325
1635873000000|2021-11-02 17:10:00|11460.6|11445.6|11446.4|11431.4|11464.7|11449.7|11439.2|11424.2|273
1635873300000|2021-11-02 17:15:00|11446.8|11431.8|11453.2|11438.2|11455.7|11440.7|11445.4|11430.4|163
1635873600000|2021-11-02 17:20:00|11452.7|11437.7|11461.6|11446.6|11462.8|11447.8|11445.8|11430.8|76
1635873900000|2021-11-02 17:25:00|11456.6|11441.6|11441.1|11426.1|11463|11448|11438.1|11423.1|176
1635874200000|2021-11-02 17:30:00|11441.5|11426.5|11453.1|11438.1|11464.1|11449.1|11441.1|11426.1|158
1635874500000|2021-11-02 17:35:00|11452.8|11437.8|11469|11454|11473.8|11458.8|11442.6|11427.6|148
1635874800000|2021-11-02 17:40:00|11470.5|11455.5|11477.6|11462.6|11482.4|11467.4|11463.6|11448.6|117
1635875100000|2021-11-02 17:45:00|11478|11463|11493.1|11478.1|11500.9|11485.9|11474.7|11459.7|190
1635875400000|2021-11-02 17:50:00|11492.7|11477.7|11494.6|11479.6|11501.6|11486.6|11488|11473|286
1635875700000|2021-11-02 17:55:00|11494.9|11479.9|11446.7|11431.7|11495.6|11480.6|11446.3|11431.3|175
1635876000000|2021-11-02 18:00:00|11444|11429|11464.7|11449.7|11464.7|11449.7|11428.3|11413.3|357
1635876300000|2021-11-02 18:05:00|11466.6|11451.6|11457.7|11442.7|11477.2|11462.2|11444.3|11429.3|269
1635876600000|2021-11-02 18:10:00|11455|11440|11467.1|11452.1|11482.6|11467.6|11451.1|11436.1|1083
1635876900000|2021-11-02 18:15:00|11466.7|11451.7|11496.9|11459.4|11497.7|11479.6|11466.7|11451.7|236
1635901200000|2021-11-03 01:00:00|11471.1|11433.6|11461.8|11446.8|11474.4|11459.4|11445.3|11426.9|27
1635901500000|2021-11-03 01:05:00|11462.2|11447.2|11419|11404|11462.2|11447.2|11415.4|11400.4|36
1635901800000|2021-11-03 01:10:00|11423.9|11398.9|11415.6|11390.6|11423.9|11403.9|11403.9|11379.3|80
1635902100000|2021-11-03 01:15:00|11416.4|11391.4|11410.3|11385.3|11416.4|11398.6|11398.4|11383.4|46
1635902400000|2021-11-03 01:20:00|11410.7|11385.7|11406.5|11391.5|11410.7|11393.6|11400.2|11385.2|15
1635902700000|2021-11-03 01:25:00|11406.9|11391.9|11410.7|11395.7|11412.4|11397.4|11399.7|11380.2|18
1635903000000|2021-11-03 01:30:00|11410.6|11395.6|11398.9|11383.9|11411.8|11396.8|11397.6|11382.6|40
1635903300000|2021-11-03 01:35:00|11400.8|11385.8|11400.8|11385.8|11401.2|11386.2|11391.1|11373.6|52
1635903600000|2021-11-03 01:40:00|11401.2|11386.2|11398.5|11373.5|11401.3|11386.3|11390.2|11373.5|38
1635903900000|2021-11-03 01:45:00|11398.1|11373.1|11398.2|11383.2|11406.3|11386.3|11385|11370|26
1635904200000|2021-11-03 01:50:00|11398.6|11383.6|11369.9|11354.9|11404.1|11384|11361.6|11346.6|74
1635904500000|2021-11-03 01:55:00|11370.1|11355.1|11383.8|11368.8|11385.4|11369.2|11369.5|11354.5|10
1635904800000|2021-11-03 02:00:00|11383.4|11368.4|11380.2|11365.2|11383.6|11368.6|11376.9|11361.9|12
1635905100000|2021-11-03 02:05:00|11380.1|11365.1|11386|11371|11386|11371|11377.8|11362.8|18
1635905400000|2021-11-03 02:10:00|11386.6|11371.6|11400.7|11385.7|11405.5|11389.7|11386.6|11371.6|19
1635905700000|2021-11-03 02:15:00|11399.9|11384.9|11400.2|11385.2|11402.4|11386|11390.7|11375.7|18
1635906000000|2021-11-03 02:20:00|11400.1|11385.1|11408.5|11393.5|11409.4|11393.5|11399.7|11382.8|38
1635906300000|2021-11-03 02:25:00|11407.5|11392.5|11397.7|11382.7|11408.1|11393.1|11397.7|11382.7|15
1635906600000|2021-11-03 02:30:00|11397.8|11382.8|11399.4|11384.4|11409.4|11391.7|11397.8|11381.4|11
1635906900000|2021-11-03 02:35:00|11399.3|11384.3|11400|11385|11400|11385|11397.9|11382.9|8
1635907200000|2021-11-03 02:40:00|11400.3|11385.3|11404.6|11389.6|11405.6|11390.6|11400.3|11385.3|3
1635907500000|2021-11-03 02:45:00|11404.5|11389.5|11401.8|11386.8|11404.5|11389.5|11401.8|11386.8|0
1635907800000|2021-11-03 02:50:00|11401.6|11386.6|11394.3|11379.3|11402.2|11387.2|11394.3|11379.3|8
1635908100000|2021-11-03 02:55:00|11397.5|11382.5|11395.7|11380.7|11405.2|11390.2|11394.2|11379.2|24
1635908400000|2021-11-03 03:00:00|11395.8|11380.8|11393.8|11378.8|11401.2|11386.2|11393.1|11378.1|7
1635908700000|2021-11-03 03:05:00|11394.2|11379.2|11400.9|11385.9|11404.2|11386.4|11392.1|11377.1|7
1635909000000|2021-11-03 03:10:00|11399.7|11384.7|11404.2|11379.2|11404.2|11384.7|11398.7|11379.2|3
1635909300000|2021-11-03 03:15:00|11403.9|11378.9|11399.3|11384.3|11404.2|11384.3|11398.7|11378.6|1
1635909600000|2021-11-03 03:20:00|11404.1|11379.1|11398.8|11383.8|11404.1|11384.4|11398.8|11378.6|2
1635909900000|2021-11-03 03:25:00|11398.4|11383.4|11411.2|11386.2|11417.5|11392.1|11398.1|11378.6|46
1635910200000|2021-11-03 03:30:00|11410.7|11385.7|11411.2|11386.2|11412.1|11387.1|11410.7|11385.7|6
1635910500000|2021-11-03 03:35:00|11411.3|11386.3|11402.8|11387.8|11411.7|11390.2|11402.8|11385.1|1
1635910800000|2021-11-03 03:40:00|11403.3|11388.3|11402.3|11387.3|11404.3|11389.3|11402.3|11387.3|0
1635911100000|2021-11-03 03:45:00|11404.3|11389.3|11406.3|11391.3|11406.3|11391.3|11403.8|11388.8|3
1635911400000|2021-11-03 03:50:00|11405.8|11390.8|11406.8|11391.8|11406.8|11391.8|11405.8|11390.8|0
1635912000000|2021-11-03 04:00:00|11405.8|11390.8|11403.8|11388.8|11405.8|11390.8|11402.8|11387.8|2
1635912300000|2021-11-03 04:05:00|11403.6|11388.6|11401.3|11386.3|11403.6|11388.6|11400.3|11385.3|4
1635912900000|2021-11-03 04:15:00|||||||||4
1635913200000|2021-11-03 04:20:00|11399.3|11384.3|11400.3|11385.3|11401.3|11386.3|11398.8|11383.8|2
1635913500000|2021-11-03 04:25:00|11399.8|11384.8|11399.4|11384.4|11400.3|11385.3|11398.6|11383.6|1
1635913800000|2021-11-03 04:30:00|11399.7|11384.7|11400.7|11385.7|11401.2|11386.2|11399.2|11384.2|0
1635914400000|2021-11-03 04:40:00|11399.7|11384.7|11400.2|11385.2|11400.2|11385.2|11399.7|11384.7|1
1635914700000|2021-11-03 04:45:00|11400.4|11385.4|11401.2|11386.2|11401.2|11386.2|11400.4|11385.4|0
1635915000000|2021-11-03 04:50:00|11407.2|11392.2|11402.7|11387.7|11408.2|11393.2|11402.2|11387.2|7
1635915300000|2021-11-03 04:55:00|11404.2|11389.2|11402.7|11387.7|11405.2|11390.2|11402.7|11387.7|3
1635915600000|2021-11-03 05:00:00|11402.6|11387.6|11402.2|11387.2|11402.7|11387.7|11402.2|11387.2|0
1635915900000|2021-11-03 05:05:00|11402.9|11387.9|11402.7|11387.7|11408.2|11393.2|11401.7|11386.7|7
1635916200000|2021-11-03 05:10:00|11401.7|11386.7|11402.2|11387.2|11402.2|11387.2|11401.7|11386.7|1
1635917100000|2021-11-03 05:25:00|11402.1|11387.1|11404.1|11389.1|11404.1|11389.1|11402.1|11387.1|0
1635917400000|2021-11-03 05:30:00|11405.3|11390.3|11405.3|11390.3|11405.5|11390.5|11405.3|11390.3|0
1635917700000|2021-11-03 05:35:00|11405.8|11390.8|11418.4|11403.4|11419.8|11404.8|11405.8|11387.3|136
1635918000000|2021-11-03 05:40:00|11417.6|11402.6|11411|11396|11420|11405|11410.6|11390.7|10
1635918300000|2021-11-03 05:45:00|11415.7|11390.7|11410.8|11395.8|11415.7|11395.8|11410.8|11390.7|0
1635918600000|2021-11-03 05:50:00|11410.1|11395.1|11405.6|11390.6|11410.1|11395.1|11405.5|11390.5|2
1635918900000|2021-11-03 05:55:00|11408.7|11393.7|11412.5|11397.5|11415.7|11397.5|11408.7|11389.8|38
1635919200000|2021-11-03 06:00:00|11412.8|11397.8|11417.4|11402.4|11418.5|11403.5|11412.8|11397.8|20
1635919500000|2021-11-03 06:05:00|11416.4|11401.4|11417.1|11402.1|11419.7|11404.7|11412.9|11397.9|5
1635919800000|2021-11-03 06:10:00|11416.5|11401.5|11417.9|11402.9|11417.9|11402.9|11414.1|11399.1|9
1635920100000|2021-11-03 06:15:00|11418.4|11403.4|11420.8|11405.8|11420.8|11405.8|11417.2|11402.2|15
1635920400000|2021-11-03 06:20:00|11420.9|11405.9|11421.7|11406.7|11423.7|11408.7|11420.9|11405.9|6
1635920700000|2021-11-03 06:25:00|11421.3|11406.3|11433.1|11418.1|11439.5|11424.5|11417|11402|25
1635921000000|2021-11-03 06:30:00|11431.6|11416.6|11432.3|11417.3|11436.5|11421.5|11423.2|11405.6|8
1635921300000|2021-11-03 06:35:00|11432.8|11417.8|11427.4|11412.4|11432.8|11417.8|11427.4|11412.4|5
1635921600000|2021-11-03 06:40:00|11427|11412|11437.9|11422.9|11439.1|11424.1|11427|11412|64
1635921900000|2021-11-03 06:45:00|11436.8|11421.8|11431.3|11416.3|11436.8|11421.8|11428.8|11413.8|18
1635922200000|2021-11-03 06:50:00|11430.9|11415.9|11427.9|11412.9|11430.9|11415.9|11427.9|11412.9|21
1635922500000|2021-11-03 06:55:00|11427.3|11412.3|11416.6|11401.6|11432.6|11417.6|11416.6|11401.6|8
1635922800000|2021-11-03 07:00:00|11416.5|11401.5|11425.1|11400.1|11426.1|11402.1|11410.9|11394.8|3
1635923100000|2021-11-03 07:05:00|11424.8|11399.8|11426.5|11401.5|11426.5|11401.5|11424.1|11399.1|1
1635923400000|2021-11-03 07:10:00|11426.3|11401.3|11422.3|11407.3|11426.3|11407.3|11421.5|11399.1|103
1635923700000|2021-11-03 07:15:00|11421.1|11406.1|11420.3|11405.3|11421.2|11406.2|11420.3|11405.3|2
1635924000000|2021-11-03 07:20:00|11419.9|11404.9|11414.4|11399.4|11423|11405|11413.9|11397.4|8
1635924300000|2021-11-03 07:25:00|11415.6|11400.6|11396.2|11381.2|11415.6|11400.6|11395|11380|22
1635924600000|2021-11-03 07:30:00|11396.1|11381.1|11396.2|11381.2|11396.6|11381.6|11395.7|11380.7|1
1635924900000|2021-11-03 07:35:00|11397.4|11382.4|11395.6|11380.6|11397.4|11382.4|11394.1|11379.1|11
1635925200000|2021-11-03 07:40:00|11395.2|11380.2|11400.7|11385.7|11400.7|11385.7|11394.4|11379.4|13
1635925500000|2021-11-03 07:45:00|11401.1|11386.1|11413.9|11388.9|11413.9|11394.9|11401.1|11386.1|6
1635925800000|2021-11-03 07:50:00|11408.3|11393.3|11401.8|11386.8|11408.3|11393.3|11399|11384|7
1635926100000|2021-11-03 07:55:00|11402.3|11387.3|11389.8|11374.8|11404.9|11389.9|11389.8|11374.8|9
1635926400000|2021-11-03 08:00:00|11389.7|11374.7|11402.2|11387.2|11404.9|11387.2|11389.7|11374.7|21
1635926700000|2021-11-03 08:05:00|11400.5|11385.5|11399.5|11384.5|11400.5|11385.5|11398.5|11383.5|3
1635927000000|2021-11-03 08:10:00|11399.1|11384.1|11399.3|11384.3|11399.7|11384.7|11399|11384|2
1635927300000|2021-11-03 08:15:00|11399.7|11384.7|11400.3|11385.3|11400.3|11385.3|11399.5|11384.5|0
1635927600000|2021-11-03 08:20:00|11400.8|11385.8|11403.7|11388.7|11404.2|11389.2|11400.3|11385.3|1
1635927900000|2021-11-03 08:25:00|11404.2|11389.2|11408.5|11393.5|11415.6|11400.6|11404.2|11389.2|31
1635928200000|2021-11-03 08:30:00|11407.5|11392.5|11410.2|11395.2|11410.7|11395.7|11405|11390|18
1635928500000|2021-11-03 08:35:00|11410.1|11395.1|11397.7|11382.7|11410.1|11395.1|11397.7|11382.7|6
1635928800000|2021-11-03 08:40:00|11397.6|11382.6|11408.8|11393.8|11408.8|11393.8|11392.7|11377.7|15
1635929100000|2021-11-03 08:45:00|11411.1|11396.1|11406|11391|11411.5|11396.5|11406|11391|24
1635929400000|2021-11-03 08:50:00|11405.5|11390.5|11412.1|11397.1|11416|11401|11405.2|11390.2|12
1635929700000|2021-11-03 08:55:00|11412.9|11397.9|11418.3|11403.3|11418.5|11403.5|11412.9|11397.9|28
1635930000000|2021-11-03 09:00:00|11418.6|11403.6|11418.8|11403.8|11419|11404|11418.6|11403.6|22
1635930300000|2021-11-03 09:05:00|11416.7|11401.7|11381.2|11366.2|11416.7|11401.7|11372.1|11353.2|92
1635930600000|2021-11-03 09:10:00|11381.5|11366.5|11377.7|11362.7|11383.9|11368.9|11376.3|11361.3|14
1635930900000|2021-11-03 09:15:00|11378.8|11363.8|11380.9|11365.9|11381.3|11366.3|11368.7|11353.7|48
1635931200000|2021-11-03 09:20:00|11381.4|11366.4|11395.1|11370.1|11398.7|11379.5|11381.4|11366.4|10
1635931500000|2021-11-03 09:25:00|11390.7|11375.7|11392|11377|11396.2|11381.2|11389.7|11374.7|12
1635931800000|2021-11-03 09:30:00|11391.6|11376.6|11363.9|11348.9|11391.6|11376.6|11360.5|11345.5|111
1635932100000|2021-11-03 09:35:00|11363.8|11348.8|11340.7|11325.7|11366.1|11351.1|11339.2|11324.2|152
1635932400000|2021-11-03 09:40:00|11340.3|11325.3|11350.9|11335.9|11362.8|11345.9|11337.6|11322.6|113
1635932700000|2021-11-03 09:45:00|11350.5|11335.5|11359.5|11344.5|11363.4|11348.4|11349.1|11334.1|75
1635933000000|2021-11-03 09:50:00|11359.9|11344.9|11374.8|11359.8|11375.4|11360.4|11357.5|11342.5|6
1635933300000|2021-11-03 09:55:00|11375.2|11360.2|11380.3|11365.3|11394.1|11376.3|11374.8|11359.8|29
1635933600000|2021-11-03 10:00:00|11390.4|11375.4|11389.3|11374.3|11394.9|11379.9|11381.4|11366.4|93
1635933900000|2021-11-03 10:05:00|11388.9|11373.9|11394.7|11379.7|11394.7|11379.7|11388.7|11373.7|7
1635934200000|2021-11-03 10:10:00|11395.3|11380.3|11417.4|11402.4|11417.6|11402.6|11392.2|11377.2|46
1635934500000|2021-11-03 10:15:00|11417.5|11402.5|11420.3|11405.3|11426.9|11411.9|11413.8|11390.2|40
1635934800000|2021-11-03 10:20:00|11424.7|11399.7|11410|11395|11424.7|11409.2|11409.9|11394.9|10
1635935100000|2021-11-03 10:25:00|11409.9|11394.9|11414.2|11399.2|11419.9|11403|11409.5|11392.6|7
1635935400000|2021-11-03 10:30:00|11414.1|11399.1|11423.6|11408.6|11429.6|11414.6|11414.1|11399.1|40
1635935700000|2021-11-03 10:35:00|11423.4|11408.4|11419.4|11404.4|11424.6|11408.4|11418.1|11398|10
1635936000000|2021-11-03 10:40:00|11418.6|11403.6|11416.1|11401.1|11419.2|11404.2|11415.2|11400.2|17
1635936300000|2021-11-03 10:45:00|11416.2|11401.2|11421.8|11406.8|11429|11414|11416.1|11401.1|10
1635936600000|2021-11-03 10:50:00|11421.4|11406.4|11419.1|11404.1|11423.3|11408.3|11418.1|11403.1|8
1635936900000|2021-11-03 10:55:00|11419|11404|11420.4|11405.4|11420.8|11405.8|11418.2|11403.2|5
1635937200000|2021-11-03 11:00:00|11420.7|11405.7|11411.3|11396.3|11422.8|11407.8|11410.8|11395.8|7
1635937500000|2021-11-03 11:05:00|11411.4|11396.4|11409.3|11394.3|11411.4|11396.4|11408.8|11393.8|7
1635937800000|2021-11-03 11:10:00|11409.6|11394.6|11420.6|11395.6|11426.3|11411.3|11409.6|11394.6|17
1635938100000|2021-11-03 11:15:00|11420.2|11395.2|11399|11384|11420.2|11400|11398.5|11383.5|15
1635938400000|2021-11-03 11:20:00|11398.8|11383.8|11398.1|11383.1|11400.8|11385.8|11391.6|11376.6|12
1635938700000|2021-11-03 11:25:00|11398|11383|11406.1|11391.1|11410.3|11395.3|11398|11383|16
1635939000000|2021-11-03 11:30:00|11406|11391|11413|11398|11413|11398|11403.5|11388.5|10
1635939300000|2021-11-03 11:35:00|11414.4|11399.4|11427.5|11412.5|11427.5|11412.5|11413|11398|7
1635939600000|2021-11-03 11:40:00|11427.4|11412.4|11424.3|11409.3|11427.4|11412.4|11424.3|11409.3|7
1635939900000|2021-11-03 11:45:00|11426.6|11411.6|11442.9|11427.9|11444.4|11429.4|11426.6|11411.6|10
1635940200000|2021-11-03 11:50:00|11442.4|11427.4|11443.9|11428.9|11446.9|11428.9|11436.2|11419.2|11
1635940500000|2021-11-03 11:55:00|11443.6|11428.6|11446.2|11431.2|11447.3|11432.3|11436.3|11421.2|18
1635940800000|2021-11-03 12:00:00|11446.7|11431.7|11462.1|11447.1|11464.3|11449.3|11444.8|11429.8|61
1635941100000|2021-11-03 12:05:00|11461.7|11446.7|11467.2|11452.2|11470.1|11455.1|11459.6|11444.6|125
1635941400000|2021-11-03 12:10:00|11459.3|11444.3|11456.4|11441.4|11462.3|11447.3|11443.8|11428.8|97
1635941700000|2021-11-03 12:15:00|11456.5|11441.5|11448.5|11433.5|11462.5|11447.5|11448.5|11433.5|39
1635942000000|2021-11-03 12:20:00|11448.4|11433.4|11447.5|11432.5|11451|11436|11439.1|11424.1|33
1635942300000|2021-11-03 12:25:00|11445.1|11430.1|11445.3|11430.3|11445.3|11430.3|11435.1|11420.1|63
1635942600000|2021-11-03 12:30:00|11450.6|11435.6|11462.8|11447.8|11473.4|11458.4|11450.6|11435.6|91
1635942900000|2021-11-03 12:35:00|11462.1|11447.1|11428.6|11413.6|11462.1|11447.1|11428.6|11413.6|63
1635943200000|2021-11-03 12:40:00|11425.1|11410.1|11429.2|11414.2|11441|11426|11420.4|11405.4|88
1635943500000|2021-11-03 12:45:00|11428.8|11413.8|11418.7|11403.7|11435|11420|11412.9|11397.9|126
1635943800000|2021-11-03 12:50:00|11417.1|11402.1|11416.3|11401.3|11427.2|11412.2|11402.1|11387.1|53
1635944100000|2021-11-03 12:55:00|11416.7|11401.7|11417|11402|11417|11402|11408.1|11393.1|47
1635944400000|2021-11-03 13:00:00|11416.8|11401.8|11393.2|11378.2|11417.7|11402.7|11391.6|11376.6|101
1635944700000|2021-11-03 13:05:00|11393.4|11378.4|11394.3|11379.3|11404|11389|11391.8|11376.8|275
1635945000000|2021-11-03 13:10:00|11394.7|11379.7|11394.3|11379.3|11399.5|11384.5|11391.8|11376.8|149
1635945300000|2021-11-03 13:15:00|11391.8|11376.8|11394.3|11379.3|11397.8|11382.8|11373.3|11358.3|112
1635945600000|2021-11-03 13:20:00|11391.8|11376.8|11387|11372|11404.4|11389.4|11381.2|11366.2|394
1635945900000|2021-11-03 13:25:00|11389.4|11374.4|11387.3|11372.3|11394.3|11379.3|11380.5|11365.5|110
1635946200000|2021-11-03 13:30:00|11388.9|11373.9|11385.2|11370.2|11408.6|11393.6|11379.8|11364.8|227
1635946500000|2021-11-03 13:35:00|11385.3|11370.3|11402.7|11387.7|11402.7|11387.7|11379.9|11364.9|367
1635946800000|2021-11-03 13:40:00|11403.6|11388.6|11453.2|11438.2|11458|11443|11402.7|11387.7|353
1635947100000|2021-11-03 13:45:00|11454.5|11439.5|11473|11458|11480.1|11465.1|11433.2|11418.2|376
1635947400000|2021-11-03 13:50:00|11473.4|11458.4|11455|11440|11473.9|11458.9|11445.1|11429.2|105
1635947700000|2021-11-03 13:55:00|11450.1|11435.1|11446|11431|11476.3|11457.5|11446|11431|183
1635948000000|2021-11-03 14:00:00|11447.8|11432.8|11435.6|11420.6|11449.1|11434.1|11433.1|11418.1|177
1635948300000|2021-11-03 14:05:00|11435.9|11420.9|11406.3|11391.3|11442.6|11427.6|11398.4|11383.4|158
1635948600000|2021-11-03 14:10:00|11406.5|11391.5|11412.1|11397.1|11435|11419.9|11395.7|11380.7|126
1635948900000|2021-11-03 14:15:00|11413.9|11398.9|11410.8|11395.8|11419.6|11404.6|11400|11385|103
1635949200000|2021-11-03 14:20:00|11409.3|11394.3|11368.2|11353.2|11410.3|11395.3|11366|11351|225
1635949500000|2021-11-03 14:25:00|11366.9|11351.9|11363.2|11348.2|11376.4|11361.4|11352.7|11337.7|372
1635949800000|2021-11-03 14:30:00|11359.8|11344.8|11396.3|11381.3|11408.2|11393.2|11358.3|11343.3|302
1635950100000|2021-11-03 14:35:00|11394.7|11379.7|11374.4|11359.4|11395.3|11380.3|11369.6|11354.6|212
1635950400000|2021-11-03 14:40:00|11374|11359|11414.5|11399.5|11420.2|11405.2|11373.5|11358.5|286
1635950700000|2021-11-03 14:45:00|11413.4|11398.4|11404|11389|11423.3|11408.3|11402.6|11387.6|153
1635951000000|2021-11-03 14:50:00|11404.4|11389.4|11414.8|11399.8|11416.3|11401.3|11398.7|11383.7|118
1635951300000|2021-11-03 14:55:00|11416.8|11401.8|11455.6|11440.6|11457.8|11442.8|11410.7|11395.7|249
1635951600000|2021-11-03 15:00:00|11455.5|11440.5|11417.6|11402.6|11455.5|11440.5|11413|11398|159
1635951900000|2021-11-03 15:05:00|11418.8|11403.8|11432.4|11417.4|11448.6|11433.6|11418.8|11403.8|200
1635952200000|2021-11-03 15:10:00|11431.9|11416.9|11405.3|11390.3|11437.2|11422.2|11405.3|11390.3|174
1635952500000|2021-11-03 15:15:00|11404.9|11389.9|11442.3|11427.3|11446|11431|11401.6|11386.6|130
1635952800000|2021-11-03 15:20:00|11440.8|11425.8|11518.1|11503.1|11523.1|11508.1|11438.6|11423.6|284
1635953100000|2021-11-03 15:25:00|11511.6|11496.6|11519.1|11504.1|11566.7|11551.7|11493.4|11478.4|471
1635953400000|2021-11-03 15:30:00|11527.5|11512.5|11538|11523|11539.4|11524.4|11496.4|11481.4|202
1635953700000|2021-11-03 15:35:00|11537.7|11522.7|11576.3|11561.3|11576.4|11561.4|11504.4|11481.1|247
1635954000000|2021-11-03 15:40:00|11575.9|11560.9|11551.8|11536.8|11575.9|11560.9|11545.5|11529|104
1635954300000|2021-11-03 15:45:00|11552.2|11537.2|11559.5|11544.5|11560.2|11545.2|11535.6|11520.6|136
1635954600000|2021-11-03 15:50:00|11559.7|11544.7|11544|11529|11571.4|11556.4|11532.6|11517.6|133
1635954900000|2021-11-03 15:55:00|11543.5|11528.5|11569.1|11554.1|11570|11555|11542.6|11521.4|155
1635955200000|2021-11-03 16:00:00|11569|11554|11548.6|11533.6|11569|11554|11533.8|11518.8|169
1635955500000|2021-11-03 16:05:00|11549.4|11534.4|11538.6|11523.6|11552|11537|11526.5|11511.5|194
1635955800000|2021-11-03 16:10:00|11538.1|11523.1|11562.6|11547.6|11562.6|11547.6|11528.5|11513.5|191
1635956100000|2021-11-03 16:15:00|11562.3|11547.3|11562.8|11547.8|11574.7|11559.7|11552.2|11537.2|129
1635956400000|2021-11-03 16:20:00|11562|11547|11535|11520|11575.5|11560.5|11535|11520|265
1635956700000|2021-11-03 16:25:00|11535.4|11520.4|11541.4|11526.4|11554|11539|11532.2|11517.2|92
1635957000000|2021-11-03 16:30:00|11541.8|11526.8|11549.3|11534.3|11556.3|11540.7|11532.2|11517.2|216
1635957300000|2021-11-03 16:35:00|11549.1|11534.1|11570.7|11555.7|11571.2|11556.2|11528.9|11513.9|150
1635957600000|2021-11-03 16:40:00|11570.6|11555.6|11567.5|11552.5|11578.4|11563.4|11557.7|11542.7|73
1635957900000|2021-11-03 16:45:00|11567.3|11552.3|11567.1|11552.1|11569.2|11554.2|11556.8|11541.8|77
1635958200000|2021-11-03 16:50:00|11566.7|11551.7|11560.8|11545.8|11568.4|11553.4|11559.2|11544.2|59
1635958500000|2021-11-03 16:55:00|11564|11549|11567.1|11552.1|11572|11557|11563.5|11548.5|101
1635958800000|2021-11-03 17:00:00|11566.4|11551.4|11578.8|11563.8|11579.5|11564.5|11564|11549|103
1635959100000|2021-11-03 17:05:00|11578.7|11563.7|11573.1|11558.1|11580|11565|11568.8|11553.8|53
1635959400000|2021-11-03 17:10:00|11572.6|11557.6|11585.2|11570.2|11589.5|11574.5|11565.6|11550.6|139
1635959700000|2021-11-03 17:15:00|11584.8|11569.8|11590|11575|11598.4|11583.4|11581.7|11566.7|171
1635960000000|2021-11-03 17:20:00|11591.5|11576.5|11609.6|11594.6|11617.6|11602.6|11591.2|11576.2|183
1635960300000|2021-11-03 17:25:00|11608.2|11593.2|11615.6|11600.6|11616.3|11601.3|11600.2|11585.2|67
1635960600000|2021-11-03 17:30:00|11615.7|11600.7|11630.8|11615.8|11633.4|11618.4|11615.6|11600.6|198
1635960900000|2021-11-03 17:35:00|11630.3|11615.3|11636.9|11621.9|11660.2|11645.2|11625.1|11610.1|130
1635961200000|2021-11-03 17:40:00|11636.6|11621.6|11618.5|11603.5|11637.3|11622.3|11617.5|11602.5|88
1635961500000|2021-11-03 17:45:00|11619.3|11604.3|11621|11606|11622.9|11607.9|11597.7|11582.7|173
1635961800000|2021-11-03 17:50:00|11621.7|11606.7|11608|11593|11621.8|11606.8|11599.7|11584.7|87
1635962100000|2021-11-03 17:55:00|11607.2|11592.2|11592.1|11577.1|11617.6|11602.6|11590.5|11575.5|111
1635962400000|2021-11-03 18:00:00|11591.7|11576.7|11617.7|11602.7|11617.7|11602.7|11589.6|11574.6|109
1635962700000|2021-11-03 18:05:00|11618|11603|11625.1|11610.1|11636.7|11621.7|11618|11603|329
1635963000000|2021-11-03 18:10:00|11624.8|11609.8|11625.9|11610.9|11638.4|11623.4|11615.4|11600.4|914
1635963300000|2021-11-03 18:15:00|11626.1|11611.1|11610.6|11595.6|11626.9|11611.9|11599.1|11584.1|220
1635987600000|2021-11-04 01:00:00|11574.8|11559.8|11573.1|11535.6|11601.8|11586.2|11534|11516.6|136
1635987900000|2021-11-04 01:05:00|11572.7|11535.2|11561.7|11524.2|11573.7|11544.5|11542|11523|69
1635988200000|2021-11-04 01:10:00|11546.5|11531.5|11525|11510|11547.7|11532.7|11522|11507|81
1635988500000|2021-11-04 01:15:00|11525.5|11510.5|11528|11513|11542.9|11524.3|11525.5|11510.5|23
1635988800000|2021-11-04 01:20:00|11531.9|11516.9|11526.3|11511.3|11541.4|11526.4|11524.8|11509.8|20
1635989100000|2021-11-04 01:25:00|11528.3|11513.3|11533.1|11518.1|11533.1|11518.1|11527.1|11512.1|26
1635989400000|2021-11-04 01:30:00|11535.1|11520.1|11542.7|11527.7|11545.1|11530.1|11532|11517|38
1635989700000|2021-11-04 01:35:00|11542.3|11527.3|11548.2|11533.2|11550.4|11534.3|11542.3|11523.9|24
1635990000000|2021-11-04 01:40:00|11548.7|11533.7|11532.7|11517.7|11557.5|11540.1|11532.7|11517.7|135
1635990300000|2021-11-04 01:45:00|11534.7|11519.7|11476.7|11461.7|11534.7|11519.7|11476.7|11461.7|62
1635990600000|2021-11-04 01:50:00|11475.5|11460.5|11504.4|11466.9|11505.9|11468.4|11475.2|11457.5|19
1635990900000|2021-11-04 01:55:00|11503.9|11466.4|11515.6|11478.1|11515.6|11478.1|11503.9|11466.4|4
1635991200000|2021-11-04 02:00:00|11516.8|11479.3|11522.6|11497.6|11529.3|11497.9|11516.6|11479.1|4
1635991500000|2021-11-04 02:05:00|11522.5|11497.5|11532.2|11507.2|11539|11507.2|11522.5|11491.8|11
1635991800000|2021-11-04 02:10:00|11532.1|11507.1|11532.5|11495|11536.2|11507.1|11528.3|11494.5|13
1635992100000|2021-11-04 02:15:00|11526.7|11501.7|11533|11508|11533.1|11516.7|11521.9|11501.6|4
1635992400000|2021-11-04 02:20:00|11532.9|11507.9|11530.2|11492.7|11537|11508|11530.1|11492.6|8
1635992700000|2021-11-04 02:25:00|11530.6|11493.1|11506.4|11491.4|11535.1|11497.6|11506.4|11491.4|15
1635993000000|2021-11-04 02:30:00|11506.8|11491.8|11522.5|11497.5|11522.5|11497.5|11491.8|11472|57
1635993300000|2021-11-04 02:35:00|11512.9|11497.9|11523.1|11498.1|11523.1|11498.1|11512.9|11497.9|1
1635993600000|2021-11-04 02:40:00|11525.1|11500.1|11519.1|11481.6|11532.4|11512.3|11514.6|11480.6|205
1635993900000|2021-11-04 02:45:00|11517.9|11480.4|11504|11479|11518.2|11490.9|11495.1|11477.8|67
1635994200000|2021-11-04 02:50:00|11499.3|11484.3|11499.8|11474.8|11499.8|11484.3|11488.1|11473.1|12
1635994500000|2021-11-04 02:55:00|11499.6|11474.6|11495.7|11480.7|11500.8|11483|11495.3|11474.6|1
1635994800000|2021-11-04 03:00:00|11498.7|11483.7|11502.1|11477.1|11502.5|11483.7|11491.6|11476.6|6
1635995100000|2021-11-04 03:05:00|11489.9|11474.9|11501.3|11476.3|11501.3|11476.3|11488.2|11469.6|4
1635995400000|2021-11-04 03:10:00|11500.1|11475.1|11488.1|11473.1|11507.7|11475.1|11488.1|11463.1|2
1635995700000|2021-11-04 03:15:00|11487.3|11472.3|11485.7|11470.7|11487.3|11472.3|11482.1|11467.1|5
1635996000000|2021-11-04 03:20:00|11495.6|11470.6|11493.3|11478.3|11496|11478.3|11492.8|11470.6|2
1635996300000|2021-11-04 03:25:00|11493.6|11478.6|11507.3|11492.3|11507.3|11492.3|11493.6|11477.9|3
1635996600000|2021-11-04 03:30:00|11511.3|11496.3|11505.8|11480.8|11511.3|11496.3|11503.4|11480.8|2
1635996900000|2021-11-04 03:35:00|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|0
1635997200000|2021-11-04 03:40:00|11505.7|11480.7|11504.4|11479.4|11506.2|11484.5|11499.5|11479|4
1635997500000|2021-11-04 03:45:00|11504.9|11479.9|11505|11480|11505|11480|11504.9|11479.9|1
1635997800000|2021-11-04 03:50:00|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|0
1635998400000|2021-11-04 04:00:00|11503.3|11488.3|11504.9|11479.9|11504.9|11488.3|11502.4|11479.9|0
1635998700000|2021-11-04 04:05:00|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1635999000000|2021-11-04 04:10:00|11505.1|11467.6|11498.9|11473.9|11505.5|11475.1|11498.9|11467.1|56
1635999300000|2021-11-04 04:15:00|11499.3|11474.3|11499.3|11474.3|11499.8|11474.8|11498.5|11473.5|3
1635999600000|2021-11-04 04:20:00|11501.3|11476.3|11494.4|11479.4|11501.3|11481.8|11494.4|11476.3|3
1635999900000|2021-11-04 04:25:00|11493.9|11478.9|11497.8|11472.8|11503.4|11479.6|11492.1|11465.9|3
1636000200000|2021-11-04 04:30:00|11497.4|11472.4|11498.3|11473.3|11499.3|11474.3|11497.4|11472.4|0
1636000500000|2021-11-04 04:35:00|11497.9|11472.9|11498.3|11473.3|11498.3|11473.3|11497.9|11472.9|0
1636000800000|2021-11-04 04:40:00|11498.4|11473.4|11496.2|11471.2|11504.6|11473.9|11496.2|11467.1|14
1636001100000|2021-11-04 04:45:00|11503.4|11465.9|11504.1|11466.6|11504.1|11466.6|11503.4|11465.9|1
1636001400000|2021-11-04 04:50:00|11498.4|11473.4|11504.1|11466.6|11504.5|11473.4|11498.4|11466.6|0
1636001700000|2021-11-04 04:55:00|11503.7|11466.2|11498.5|11473.5|11503.7|11473.5|11497|11466.2|5
1636002000000|2021-11-04 05:00:00|11492.9|11477.9|11495.5|11470.5|11495.5|11477.9|11490.6|11470.1|0
1636002300000|2021-11-04 05:05:00|11495.4|11470.4|11494.9|11469.9|11495.4|11470.4|11494.9|11469.9|2
1636002600000|2021-11-04 05:10:00|11494.6|11469.6|11497.4|11472.4|11497.8|11472.8|11494.5|11469.5|1
1636002900000|2021-11-04 05:15:00|11497.8|11472.8|11496.9|11471.9|11497.8|11472.8|11496.9|11471.9|2
1636003200000|2021-11-04 05:20:00|11495.4|11470.4|11495.7|11470.7|11496.2|11471.2|11495.4|11470.4|0
1636003500000|2021-11-04 05:25:00|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|3
1636003800000|2021-11-04 05:30:00|11495.2|11470.2|11496.2|11471.2|11496.2|11471.2|11495.2|11470.2|2
1636004100000|2021-11-04 05:35:00|11491.6|11476.6|11463.9|11448.9|11491.9|11476.9|11463.5|11448.5|124
1636004400000|2021-11-04 05:40:00|11463.5|11448.5|11474.1|11436.6|11474.1|11449.9|11450.9|11435.9|52
1636004700000|2021-11-04 05:45:00|11474.6|11437.1|11468.5|11443.5|11474.6|11449.4|11463.6|11437.1|10
1636005000000|2021-11-04 05:50:00|11468.9|11443.9|11465.6|11450.6|11468.9|11450.6|11463.6|11443.5|0
1636005300000|2021-11-04 05:55:00|11465.8|11450.8|11469|11454|11469.5|11454.5|11465.8|11450.8|4
1636005600000|2021-11-04 06:00:00|11468.5|11453.5|11493.3|11455.8|11494.3|11456.8|11468|11452.3|17
1636005900000|2021-11-04 06:05:00|11493.4|11455.9|11479.4|11454.4|11494.3|11461.9|11479.3|11448.3|3
1636006200000|2021-11-04 06:10:00|11479.8|11454.8|11479.5|11442|11480.1|11455.1|11472|11440|6
1636006500000|2021-11-04 06:15:00|11482|11444.5|11471.7|11446.7|11482|11450.2|11471.7|11441.4|4
1636006800000|2021-11-04 06:20:00|11472.1|11447.1|11471.3|11446.3|11472.1|11447.1|11470.4|11445.4|1
1636007100000|2021-11-04 06:25:00|11470.8|11445.8|11481.2|11456.2|11484.4|11456.2|11467.7|11445.8|5
1636007400000|2021-11-04 06:30:00|11481.7|11456.7|11481.6|11456.6|11482.9|11462.2|11477.2|11456.1|0
1636007700000|2021-11-04 06:35:00|11481.1|11456.1|11482.6|11467.6|11482.6|11467.6|11473.6|11456.1|5
1636008000000|2021-11-04 06:40:00|11483.1|11468.1|11488.6|11473.6|11488.6|11473.6|11482.1|11467.1|3
1636008300000|2021-11-04 06:45:00|11488.5|11473.5|11497|11482|11502.3|11487.3|11488.5|11473.5|100
1636008600000|2021-11-04 06:50:00|11494.7|11479.7|11491.2|11476.2|11495.2|11480.2|11490.8|11475.8|5
1636008900000|2021-11-04 06:55:00|11491.7|11476.7|11478.8|11463.8|11501.2|11480|11475.8|11460.8|10
1636009200000|2021-11-04 07:00:00|11479.6|11464.6|11493.6|11468.6|11493.6|11468.6|11479.6|11462.5|1
1636009500000|2021-11-04 07:05:00|11492.2|11477.2|11501.6|11476.6|11501.6|11479.2|11491.8|11474.7|5
1636009800000|2021-11-04 07:10:00|11501.1|11476.1|11502.3|11477.3|11503|11478|11500.4|11475.4|0
1636010100000|2021-11-04 07:15:00|11501.3|11476.3|11509.4|11494.4|11509.4|11494.4|11497.9|11476.3|13
1636010400000|2021-11-04 07:20:00|11509.5|11494.5|11508.9|11493.9|11509.9|11494.9|11505.9|11490.9|4
1636010700000|2021-11-04 07:25:00|11508.3|11493.3|11502.6|11487.6|11509.8|11494.8|11501.2|11486.2|7
1636011000000|2021-11-04 07:30:00|11502.8|11487.8|11504.6|11489.6|11504.6|11489.6|11502.8|11487.8|4
1636011300000|2021-11-04 07:35:00|11503.7|11488.7|11501|11486|11506.3|11489.1|11500.5|11475.5|7
1636011600000|2021-11-04 07:40:00|11501.1|11486.1|11507.9|11492.9|11507.9|11492.9|11500.9|11485.9|9
1636011900000|2021-11-04 07:45:00|11508.9|11493.9|11521.2|11506.2|11521.2|11506.2|11508.9|11493.9|7
1636012200000|2021-11-04 07:50:00|11521.3|11506.3|11518.3|11503.3|11524.1|11509.1|11517.8|11502.8|4
1636012500000|2021-11-04 07:55:00|11517.5|11502.5|11517.2|11502.2|11517.5|11502.5|11517.2|11502.2|3
1636012800000|2021-11-04 08:00:00|11518.7|11493.7|11516.7|11501.7|11518.7|11501.7|11516.7|11493.7|3
1636013100000|2021-11-04 08:05:00|11517.2|11502.2|11517.2|11502.2|11520.4|11502.2|11517.2|11495.4|2
1636013400000|2021-11-04 08:10:00|11517|11502|11517.1|11502.1|11517.2|11502.2|11516.7|11501.7|0
1636013700000|2021-11-04 08:15:00|11519.1|11504.1|11518.2|11503.2|11519.1|11504.1|11517.9|11502.9|5
1636014000000|2021-11-04 08:20:00|11518.1|11503.1|11516.9|11501.9|11518.2|11503.2|11515.3|11500.3|2
1636014300000|2021-11-04 08:25:00|11525.3|11510.3|11527.3|11512.3|11531.9|11516.9|11525.3|11510.3|32
1636014600000|2021-11-04 08:30:00|11527.7|11512.7|11538|11513|11538.1|11513.2|11526.5|11511.5|16
1636014900000|2021-11-04 08:35:00|11537.9|11512.9|11535.6|11510.6|11537.9|11512.9|11535.2|11510.2|1
1636015200000|2021-11-04 08:40:00|11535.7|11510.7|11534.6|11509.6|11535.7|11510.7|11534.6|11509.6|0
1636015500000|2021-11-04 08:45:00|11535.1|11510.1|11534.6|11509.6|11535.1|11510.1|11534.6|11509.6|1
1636015800000|2021-11-04 08:50:00|11536.3|11511.3|11539.9|11524.9|11539.9|11524.9|11533.7|11511.3|5
1636016100000|2021-11-04 08:55:00|11536.8|11521.8|11532.2|11517.2|11537.2|11522.2|11532.2|11517.2|9
1636016400000|2021-11-04 09:00:00|11533.3|11518.3|11533.3|11518.3|11533.4|11518.4|11532.5|11517.5|3
1636016700000|2021-11-04 09:05:00|11533.2|11518.2|11529.2|11514.2|11533.4|11518.4|11528.8|11513.8|3
1636017000000|2021-11-04 09:10:00|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|2
1636017300000|2021-11-04 09:15:00|11531.1|11516.1|11523.5|11508.5|11531.1|11516.1|11523.4|11508.4|17
1636017600000|2021-11-04 09:20:00|11522.9|11507.9|11525.7|11510.7|11525.7|11510.7|11522.8|11507.8|2
1636017900000|2021-11-04 09:25:00|11525.4|11510.4|11525.8|11510.8|11525.8|11510.8|11525.4|11510.4|2
1636018200000|2021-11-04 09:30:00|11526|11511|11527.9|11512.9|11527.9|11512.9|11523.8|11508.8|7
1636018500000|2021-11-04 09:35:00|11528.3|11513.3|11527.5|11512.5|11528.3|11513.3|11526.7|11511.7|5
1636018800000|2021-11-04 09:40:00|11527.4|11512.4|11530.2|11515.2|11531.7|11516.7|11526.9|11511.9|9
1636019100000|2021-11-04 09:45:00|11530.4|11515.4|11524.6|11509.6|11530.5|11515.5|11524.6|11509.6|21
1636019400000|2021-11-04 09:50:00|11524.7|11509.7|11525.4|11510.4|11525.8|11510.8|11524.6|11509.6|3
1636019700000|2021-11-04 09:55:00|11525.2|11510.2|11530.7|11515.7|11530.7|11515.7|11524|11509|5
1636020000000|2021-11-04 10:00:00|11528.1|11513.1|11518.2|11503.2|11528.1|11513.1|11518.2|11503.2|55
1636020300000|2021-11-04 10:05:00|11518.4|11503.4|11521.4|11506.4|11521.5|11506.5|11518.3|11503.3|21
1636020600000|2021-11-04 10:10:00|11521.9|11506.9|11515|11500|11522.2|11507.2|11515|11500|9
1636020900000|2021-11-04 10:15:00|11516.5|11501.5|11507.1|11492.1|11517.5|11502.5|11505.8|11490.8|27
1636021200000|2021-11-04 10:20:00|11507|11492|11482.8|11467.8|11507|11492|11482.1|11467.1|27
1636021500000|2021-11-04 10:25:00|11486.7|11471.7|11482.3|11467.3|11487.9|11472.9|11481.6|11466.6|21
1636021800000|2021-11-04 10:30:00|11482.1|11467.1|11513.1|11488.1|11513.1|11488.1|11481.4|11466.4|12
1636022100000|2021-11-04 10:35:00|11508.3|11493.3|11509.4|11494.4|11509.8|11494.8|11507.8|11492.8|3
1636022400000|2021-11-04 10:40:00|11509.8|11494.8|11520.2|11505.2|11520.2|11505.2|11509.7|11492.3|7
1636022700000|2021-11-04 10:45:00|11520.5|11505.5|11521.5|11506.5|11521.6|11506.6|11519.8|11504.8|13
1636023000000|2021-11-04 10:50:00|11521.6|11506.6|11547.2|11532.2|11547.2|11532.2|11521.6|11506.6|73
1636023300000|2021-11-04 10:55:00|11547.6|11532.6|11539.7|11524.7|11548.8|11533.8|11539.4|11524.4|26
1636023600000|2021-11-04 11:00:00|11540.1|11525.1|11531.5|11516.5|11540.1|11525.1|11529.4|11514.4|28
1636023900000|2021-11-04 11:05:00|11531.4|11516.4|11532|11517|11533.3|11518.3|11531.1|11516.1|28
1636024200000|2021-11-04 11:10:00|11531.4|11516.4|11531.1|11516.1|11532.8|11517.8|11531|11516|14
1636024500000|2021-11-04 11:15:00|11531.5|11516.5|11529.8|11514.8|11534|11519|11529.5|11514.5|13
1636024800000|2021-11-04 11:20:00|11532.8|11517.8|11531.8|11516.8|11532.8|11517.8|11531.6|11516.6|15
1636025100000|2021-11-04 11:25:00|11531.4|11516.4|11525.4|11510.4|11531.4|11516.4|11523.9|11508.9|35
1636025400000|2021-11-04 11:30:00|11525.8|11510.8|11513.6|11498.6|11525.8|11510.8|11513.6|11498.6|35
1636025700000|2021-11-04 11:35:00|11514.4|11499.4|11517.8|11502.8|11524.6|11509.6|11512.6|11497.6|40
1636026000000|2021-11-04 11:40:00|11517.4|11502.4|11519.6|11504.6|11520.6|11505.6|11517.4|11502.4|19
1636026300000|2021-11-04 11:45:00|11519.5|11504.5|11508.9|11493.9|11520.8|11505.8|11508.9|11492|9
1636026600000|2021-11-04 11:50:00|11507|11492|11514.7|11499.7|11515.3|11500.3|11499.2|11484.2|23
1636026900000|2021-11-04 11:55:00|11514.6|11499.6|11509.3|11494.3|11514.7|11499.7|11506.3|11491.3|11
1636027200000|2021-11-04 12:00:00|11509.6|11494.6|11530|11515|11530|11515|11509.6|11494.6|54
1636027500000|2021-11-04 12:05:00|11531.6|11516.6|11538.9|11523.9|11540.9|11525.9|11527.8|11512.8|64
1636027800000|2021-11-04 12:10:00|11538.6|11523.6|11553.2|11538.2|11561.2|11546.2|11531.2|11516.2|101
1636028100000|2021-11-04 12:15:00|11544.2|11529.2|11539.9|11524.9|11552.4|11537.4|11539.9|11524.9|27
1636028400000|2021-11-04 12:20:00|11540.3|11525.3|11530.6|11515.6|11540.3|11525.3|11527.2|11512.2|44
1636028700000|2021-11-04 12:25:00|11529.1|11514.1|11521.6|11506.6|11530.5|11515.5|11521.5|11506.5|33
1636029000000|2021-11-04 12:30:00|11524.1|11509.1|11501.8|11486.8|11524.1|11509.1|11482.4|11467.4|164
1636029300000|2021-11-04 12:35:00|11501.9|11486.9|11505.5|11480.5|11525.1|11510.1|11495.2|11472.3|152
1636029600000|2021-11-04 12:40:00|11501|11486|11499.8|11484.8|11510.8|11495.8|11499.8|11479.7|71
1636029900000|2021-11-04 12:45:00|11499.7|11484.7|11499|11484|11499.7|11484.7|11489.4|11474.4|94
1636030200000|2021-11-04 12:50:00|11498.6|11483.6|11488.8|11473.8|11498.6|11483.6|11480.4|11465.4|172
1636030500000|2021-11-04 12:55:00|11488.9|11473.9|11500|11485|11512.6|11497.6|11488.9|11473.9|92
1636030800000|2021-11-04 13:00:00|11500.8|11485.8|11493.4|11478.4|11500.8|11485.8|11479.8|11464.8|166
1636031100000|2021-11-04 13:05:00|11493|11478|11489.9|11474.9|11493.9|11478.9|11481.3|11466.3|108
1636031400000|2021-11-04 13:10:00|11491.8|11476.8|11487.3|11472.3|11494.3|11479.3|11485.9|11470.9|112
1636031700000|2021-11-04 13:15:00|11487.7|11472.7|11502.5|11487.5|11503|11488|11482.7|11467.7|179
1636032000000|2021-11-04 13:20:00|11498.9|11483.9|11479.7|11464.7|11502.5|11487|11477|11462|246
1636032300000|2021-11-04 13:25:00|11479.3|11464.3|11461|11446|11479.3|11464.3|11460.6|11444.3|231
1636032600000|2021-11-04 13:30:00|11461.5|11446.5|11489.3|11474.3|11493.4|11478.4|11456.5|11441.5|229
1636032900000|2021-11-04 13:35:00|11493.1|11478.1|11482.5|11467.5|11508.6|11493.6|11477.8|11462.8|197
1636033200000|2021-11-04 13:40:00|11482|11467|11498.5|11483.5|11500.1|11485.1|11481.5|11466.5|117
1636033500000|2021-11-04 13:45:00|11498.6|11483.6|11492.4|11477.4|11499.1|11484.1|11486.6|11471.6|95
1636033800000|2021-11-04 13:50:00|11492.2|11477.2|11491|11476|11498.2|11483.2|11484.2|11469.2|241
1636034100000|2021-11-04 13:55:00|11491.4|11476.4|11521.7|11506.7|11524.9|11509.9|11491.2|11476.2|156
1636034400000|2021-11-04 14:00:00|11522.5|11507.5|11545.5|11530.5|11551.1|11536.1|11509.8|11494.8|198
1636034700000|2021-11-04 14:05:00|11546.3|11531.3|11504.2|11489.2|11547.2|11532.2|11497.2|11482.2|329
1636035000000|2021-11-04 14:10:00|11505.3|11490.3|11527.8|11512.8|11535.1|11520.1|11504.7|11489.7|97
1636035300000|2021-11-04 14:15:00|11527.3|11512.3|11510.1|11495.1|11534.5|11516.8|11509.7|11487.7|120
1636035600000|2021-11-04 14:20:00|11508.9|11493.9|11482.6|11467.6|11509.9|11494.9|11476.5|11461.5|152
1636035900000|2021-11-04 14:25:00|11482|11467|11473.9|11458.9|11482.1|11467.1|11459.3|11444.3|164
1636036200000|2021-11-04 14:30:00|11470.4|11455.4|11487.3|11472.3|11487.7|11472.7|11466.5|11451.5|121
1636036500000|2021-11-04 14:35:00|11486.9|11471.9|11486.8|11471.8|11508.2|11493.2|11471.1|11452.8|175
1636036800000|2021-11-04 14:40:00|11486.6|11471.6|11472.8|11457.8|11489.8|11474.8|11470.4|11455.4|53
1636037100000|2021-11-04 14:45:00|11470.9|11455.9|11466.6|11451.6|11483.4|11468.4|11466.4|11451.4|107
1636037400000|2021-11-04 14:50:00|11466.4|11451.4|11453.1|11438.1|11468.4|11453.4|11442.1|11427.1|337
1636037700000|2021-11-04 14:55:00|11453|11438|11441.1|11426.1|11457.9|11442.9|11439.3|11424.3|262
1636038000000|2021-11-04 15:00:00|11441.5|11426.5|11445.8|11430.8|11459|11444|11434.4|11419.4|226
1636038300000|2021-11-04 15:05:00|11445.7|11430.7|11462.6|11447.6|11463.3|11448.3|11441.8|11426.8|129
1636038600000|2021-11-04 15:10:00|11464.7|11449.7|11488.2|11473.2|11489.1|11474.1|11450.9|11435.9|126
1636038900000|2021-11-04 15:15:00|11489.8|11474.8|11474|11459|11506.1|11491.1|11460.5|11445.5|201
1636039200000|2021-11-04 15:20:00|11473.2|11458.2|11463.7|11448.7|11483.3|11468.3|11463.1|11448.1|115
1636039500000|2021-11-04 15:25:00|11463.4|11448.4|11428.4|11413.4|11468.7|11448.4|11427.9|11412.9|181
1636039800000|2021-11-04 15:30:00|11428.8|11413.8|11432|11417|11438.8|11423.8|11426|11411|98
1636040100000|2021-11-04 15:35:00|11431.6|11416.6|11431.2|11416.2|11432.7|11417.7|11425.3|11410.3|156
1636040400000|2021-11-04 15:40:00|11431.5|11416.5|11415.8|11400.8|11443.9|11428.9|11415.6|11400.6|147
1636040700000|2021-11-04 15:45:00|11415.5|11400.5|11419.4|11404.4|11437.2|11422.2|11415.3|11400.3|89
1636041000000|2021-11-04 15:50:00|11418.9|11403.9|11408.6|11393.6|11421|11406|11402.6|11387.6|207
1636041300000|2021-11-04 15:55:00|11407.4|11392.4|11423.6|11408.6|11426.3|11411.3|11407.4|11392.4|239
1636041600000|2021-11-04 16:00:00|11422.5|11407.5|11444|11429|11455|11440|11419.8|11404.8|307
1636041900000|2021-11-04 16:05:00|11444.4|11429.4|11442.1|11427.1|11446.6|11431.6|11418.9|11403.9|144
1636042200000|2021-11-04 16:10:00|11441.6|11426.6|11427|11412|11441.6|11426.6|11415.6|11400.6|104
1636042500000|2021-11-04 16:15:00|11428.2|11413.2|11417.1|11402.1|11443.7|11428.7|11415.1|11400.1|144
1636042800000|2021-11-04 16:20:00|11417|11402|11398.8|11383.8|11417|11402|11397.6|11382.6|249
1636043100000|2021-11-04 16:25:00|11398.7|11383.7|11382.8|11367.8|11404|11389|11382.8|11367.8|327
1636043400000|2021-11-04 16:30:00|11384.2|11369.2|11422.2|11407.2|11426.4|11411.2|11380.2|11365.2|304
1636043700000|2021-11-04 16:35:00|11419.7|11404.7|11406.2|11391.2|11419.7|11404.7|11384.9|11369.9|114
1636044000000|2021-11-04 16:40:00|11405.9|11390.9|11379.9|11364.9|11408.4|11393.4|11379.7|11364.7|143
1636044300000|2021-11-04 16:45:00|11379.8|11364.8|11387.5|11372.5|11388.2|11373.2|11374.3|11359.3|134
1636044600000|2021-11-04 16:50:00|11387.6|11372.6|11401.8|11386.8|11409|11394|11387.6|11372.6|73
1636044900000|2021-11-04 16:55:00|11402.1|11387.1|11366.5|11351.5|11404.6|11389.6|11364.4|11349.4|382
1636045200000|2021-11-04 17:00:00|11366.6|11351.6|11394.1|11379.1|11394.3|11379.3|11366|11351|206
1636045500000|2021-11-04 17:05:00|11393.7|11378.7|11409.4|11394.4|11415.5|11400.5|11390.2|11375.2|259
1636045800000|2021-11-04 17:10:00|11409.1|11394.1|11410.6|11395.6|11413.4|11398.4|11396|11381|199
1636046100000|2021-11-04 17:15:00|11410.1|11395.1|11397.1|11382.1|11419.2|11404.2|11395.6|11380.6|75
1636046400000|2021-11-04 17:20:00|11396.1|11381.1|11386.2|11371.2|11396.1|11381.1|11384.8|11369.8|63
1636046700000|2021-11-04 17:25:00|11386.6|11371.6|11410.8|11395.8|11410.8|11395.8|11384.1|11369.1|345
1636047000000|2021-11-04 17:30:00|11410.4|11395.4|11421|11406|11426.7|11411.7|11410.4|11395.4|264
1636047300000|2021-11-04 17:35:00|11421.1|11406.1|11397.1|11382.1|11423.7|11408.7|11397.1|11382.1|67
1636047600000|2021-11-04 17:40:00|11397.5|11382.5|11398.9|11383.9|11408.6|11393.6|11395.6|11380.6|110
1636047900000|2021-11-04 17:45:00|11399.3|11384.3|11397.6|11382.6|11408.6|11393.6|11395.1|11380.1|109
1636048200000|2021-11-04 17:50:00|11396.7|11381.7|11385.4|11370.4|11397|11382|11385.4|11370.4|104
1636048500000|2021-11-04 17:55:00|11385.1|11370.1|11380.8|11365.8|11385.1|11370.1|11365.1|11350.1|244
1636048800000|2021-11-04 18:00:00|11380.3|11365.3|11365.6|11350.6|11380.3|11365.3|11365.1|11350.1|241
1636049100000|2021-11-04 18:05:00|11365.2|11350.2|11368.9|11353.9|11380.3|11365.3|11363.9|11348.9|137
1636049400000|2021-11-04 18:10:00|11369.3|11354.3|11375.3|11360.3|11393.3|11378.3|11365.7|11350.7|774
1636049700000|2021-11-04 18:15:00|11374.9|11359.9|11382.6|11367.6|11394.1|11369.1|11365.3|11350.3|196
1636050000000|2021-11-04 18:20:00|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1636074000000|2021-11-05 01:00:00|11395.7|11380.7|11418.3|11403.3|11421.7|11403.3|11395.7|11371.3|39
1636074300000|2021-11-05 01:05:00|11418.7|11403.7|11416.6|11401.6|11428.1|11411|11416.5|11400.3|24
1636074600000|2021-11-05 01:10:00|11415|11400|11419.1|11394.1|11419.1|11401.9|11399|11380.4|19
1636074900000|2021-11-05 01:15:00|11418.7|11393.7|11393.4|11368.4|11418.7|11395.7|11382.4|11361.1|25
1636075200000|2021-11-05 01:20:00|11387|11372|11402.6|11377.6|11405.8|11388.7|11383.1|11365.6|13
1636075500000|2021-11-05 01:25:00|11403.1|11378.1|11393|11378|11409.1|11382.5|11391.5|11371.6|5
1636075800000|2021-11-05 01:30:00|11394|11379|11400.3|11385.3|11403|11387.4|11391.9|11376.9|10
1636076100000|2021-11-05 01:35:00|11401.7|11386.7|11400.7|11375.7|11410.7|11386.7|11391.4|11372.5|6
1636076400000|2021-11-05 01:40:00|11400.8|11375.8|11394.3|11369.3|11407|11381.5|11381.2|11365|14
1636076700000|2021-11-05 01:45:00|11393.9|11368.9|11384.3|11369.3|11395.2|11374.6|11384.3|11368.9|5
1636077000000|2021-11-05 01:50:00|11390.5|11365.5|11409|11371.5|11409.3|11377.5|11389.7|11365.5|19
1636077300000|2021-11-05 01:55:00|11402.5|11377.5|11405.1|11390.1|11410|11390.6|11393.7|11368.7|5
1636077600000|2021-11-05 02:00:00|11403.6|11388.6|11402.6|11387.6|11411.5|11388.6|11390.7|11372.3|12
1636077900000|2021-11-05 02:05:00|11403|11388|11403|11378|11403.9|11388|11393.5|11378|5
1636078200000|2021-11-05 02:10:00|11403.5|11378.5|11407.4|11369.9|11407.4|11382.2|11391.5|11369.9|4
1636078500000|2021-11-05 02:15:00|11408.2|11370.7|11408.3|11370.8|11408.7|11380.8|11385.1|11364|3
1636078800000|2021-11-05 02:20:00|11403.4|11378.4|11389.9|11374.9|11410.6|11382.5|11389.9|11369.2|1
1636079100000|2021-11-05 02:25:00|11397|11382|11402.4|11387.4|11403.9|11388.7|11397|11378.9|4
1636079400000|2021-11-05 02:30:00|11402|11387|11408.4|11370.9|11408.4|11387.4|11401.9|11370.1|3
1636079700000|2021-11-05 02:35:00|11408.5|11371|11403.1|11378.1|11408.9|11378.1|11400.6|11371|0
1636080000000|2021-11-05 02:40:00|11402.7|11377.7|11403.1|11378.1|11403.1|11378.1|11402.7|11377.7|1
1636080900000|2021-11-05 02:55:00|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1636081200000|2021-11-05 03:00:00|11399.5|11384.5|11412.5|11375|11412.5|11389.5|11396.8|11374.2|7
1636081500000|2021-11-05 03:05:00|11413.7|11376.2|11413.8|11376.3|11415|11377.5|11413.7|11376.2|3
1636081800000|2021-11-05 03:10:00|11413.6|11376.1|11435.1|11397.6|11439|11418.1|11403.5|11375.3|29
1636082100000|2021-11-05 03:15:00|11429.3|11404.3|11427.8|11402.8|11435.1|11404.3|11424.4|11386.9|3
1636082400000|2021-11-05 03:20:00|11437.1|11399.6|11430.1|11405.1|11437.7|11405.2|11429.6|11398.4|4
1636082700000|2021-11-05 03:25:00|11430.5|11405.5|11430.1|11405.1|11430.8|11405.8|11430.1|11405.1|3
1636083000000|2021-11-05 03:30:00|11429.7|11404.7|11430.4|11405.4|11430.4|11405.4|11429.7|11404.7|1
1636083300000|2021-11-05 03:35:00|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|1
1636083600000|2021-11-05 03:40:00|11426.9|11389.4|11436.1|11398.6|11436.1|11398.6|11426.9|11389.4|1
1636083900000|2021-11-05 03:45:00|11437.1|11399.6|11409.6|11394.6|11437.2|11404.1|11406.8|11391.8|7
1636084200000|2021-11-05 03:50:00|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1636084500000|2021-11-05 03:55:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1636084800000|2021-11-05 04:00:00|11406.4|11391.4|11409.1|11394.1|11409.1|11394.1|11406|11391|0
1636085100000|2021-11-05 04:05:00|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1636085400000|2021-11-05 04:10:00|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1636085700000|2021-11-05 04:15:00|11408.2|11393.2|11408.3|11393.3|11408.3|11393.3|11408.2|11393.2|0
1636086000000|2021-11-05 04:20:00|11407.6|11392.6|11408.5|11393.5|11411.9|11396.9|11405.6|11390.6|2
1636086300000|2021-11-05 04:25:00|11409.3|11394.3|11441.1|11426.1|11441.1|11426.1|11409.3|11394.3|6
1636086600000|2021-11-05 04:30:00|11441.5|11426.5|11453.3|11415.8|11457.1|11439.6|11441.5|11415.7|20
1636086900000|2021-11-05 04:35:00|11449.5|11412|11449.4|11411.9|11449.5|11412|11449.4|11411.9|1
1636087200000|2021-11-05 04:40:00|11449.5|11412|11450.5|11413|11451.3|11413.8|11449.5|11412|0
1636087500000|2021-11-05 04:45:00|11448.9|11411.4|11448.1|11410.6|11450.9|11420.1|11445.1|11409.8|0
1636088100000|2021-11-05 04:55:00|11442.8|11427.8|11441.8|11416.8|11446.8|11429.8|11441.8|11416.8|0
1636088400000|2021-11-05 05:00:00|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636088700000|2021-11-05 05:05:00|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|3
1636089000000|2021-11-05 05:10:00|11451.4|11413.9|11451.8|11414.3|11451.8|11414.3|11451.4|11413.9|2
1636089300000|2021-11-05 05:15:00|11451.4|11413.9|11451.2|11413.7|11451.4|11413.9|11451.2|11413.7|1
1636089600000|2021-11-05 05:20:00|11453.6|11416.1|11454|11416.5|11454.1|11416.6|11453.6|11416.1|0
1636089900000|2021-11-05 05:25:00|11453.9|11416.4|11438.6|11423.6|11453.9|11423.7|11438.6|11416.4|4
1636090200000|2021-11-05 05:30:00|11439|11424|11439.3|11424.3|11439.3|11424.3|11439|11424|4
1636090500000|2021-11-05 05:35:00|11440.1|11425.1|11454.7|11417.2|11454.8|11425.1|11439.7|11417.2|5
1636090800000|2021-11-05 05:40:00|11448.6|11423.6|11448.5|11423.5|11448.6|11423.6|11448.5|11423.5|0
1636091100000|2021-11-05 05:45:00|11452.8|11427.8|11457.7|11420.2|11460.5|11427.8|11452.8|11420.2|3
1636091400000|2021-11-05 05:50:00|11457.2|11419.7|11457.8|11420.3|11457.9|11426.2|11449.9|11418.9|1
1636091700000|2021-11-05 05:55:00|11452|11427|11437.4|11422.4|11458.6|11427|11437.3|11417.2|13
1636092000000|2021-11-05 06:00:00|11434.9|11419.9|11433.4|11418.4|11434.9|11419.9|11431.1|11416.1|3
1636092300000|2021-11-05 06:05:00|11433.5|11418.5|11433.4|11418.4|11433.9|11418.9|11432.9|11417.9|3
1636092600000|2021-11-05 06:10:00|11429.8|11414.8|11431.9|11416.9|11431.9|11416.9|11427.9|11412.9|13
1636092900000|2021-11-05 06:15:00|11431.8|11416.8|11437|11399.5|11437|11416.8|11426.5|11397.9|4
1636093200000|2021-11-05 06:20:00|11436.9|11399.4|11426.2|11401.2|11437.1|11409.2|11419.8|11399|5
1636093500000|2021-11-05 06:25:00|11427|11402|11423.8|11398.8|11427|11411|11413.5|11398.5|10
1636093800000|2021-11-05 06:30:00|11423.3|11398.3|11413.7|11398.7|11423.9|11401.8|11412.7|11397.7|6
1636094100000|2021-11-05 06:35:00|11413.8|11398.8|11419.6|11404.6|11421.8|11406.8|11413.3|11396.2|1
1636094400000|2021-11-05 06:40:00|11418.8|11403.8|11426.1|11411.1|11439.8|11414.8|11418.8|11403.8|4
1636094700000|2021-11-05 06:45:00|11431.1|11416.1|11423.1|11398.1|11431.1|11416.1|11415.1|11391.9|9
1636095000000|2021-11-05 06:50:00|11423.9|11398.9|11421.8|11406.8|11425.1|11407.6|11421.7|11398.9|2
1636095300000|2021-11-05 06:55:00|11423.5|11408.5|11448|11433|11450.4|11433.1|11423.5|11408.5|7
1636095600000|2021-11-05 07:00:00|11447.6|11432.6|11452|11414.5|11452.4|11432.6|11440.6|11412.9|5
1636095900000|2021-11-05 07:05:00|11452.5|11415|11452.6|11415.1|11453.3|11421.8|11436.8|11412.1|4
1636096200000|2021-11-05 07:10:00|11446|11421|11445.6|11420.6|11446|11421|11444|11419|61
1636096500000|2021-11-05 07:15:00|11445.2|11420.2|11445.2|11420.2|11445.7|11420.7|11445.2|11420.2|1
1636096800000|2021-11-05 07:20:00|11444.4|11419.4|11438.4|11423.4|11444.4|11424.8|11438.4|11419.4|0
1636097100000|2021-11-05 07:25:00|11438.8|11423.8|11442.1|11417.1|11442.7|11423.8|11438.8|11416.2|4
1636097400000|2021-11-05 07:30:00|11441.7|11416.7|11440.4|11415.4|11441.7|11416.7|11440.4|11415.4|6
1636097700000|2021-11-05 07:35:00|11434.7|11419.7|11441.2|11416.2|11441.2|11419.7|11434.7|11415.4|1
1636098000000|2021-11-05 07:40:00|11441.6|11416.6|11449.7|11434.7|11449.7|11434.7|11441.2|11416.2|14
1636098300000|2021-11-05 07:45:00|11449.6|11434.6|11454.8|11439.8|11456.7|11441.7|11446|11431|19
1636098600000|2021-11-05 07:50:00|11454.9|11439.9|11449.3|11424.3|11456.2|11440.3|11449.2|11424.2|3
1636098900000|2021-11-05 07:55:00|11449.8|11424.8|11446.1|11431.1|11450.4|11431.4|11444.8|11424.2|3
1636099200000|2021-11-05 08:00:00|11446.5|11431.5|11450.4|11435.4|11453.8|11438.6|11446.5|11428.7|5
1636099500000|2021-11-05 08:05:00|11450.9|11435.9|11465.4|11450.4|11465.4|11450.4|11450.9|11435.9|19
1636099800000|2021-11-05 08:10:00|11466.9|11451.9|11475.2|11460.2|11475.2|11460.2|11465.5|11450.5|30
1636100100000|2021-11-05 08:15:00|11475.5|11460.5|11472.8|11457.8|11482.7|11464.4|11472.1|11439.2|32
1636100400000|2021-11-05 08:20:00|11472.6|11457.6|11474.8|11449.8|11475.1|11458.8|11470.3|11449.2|14
1636100700000|2021-11-05 08:25:00|11469.9|11454.9|11465.9|11450.9|11474|11455|11462.3|11446.8|4
1636101000000|2021-11-05 08:30:00|11465.7|11450.7|11466.2|11451.2|11467.1|11452.1|11465.7|11450.7|6
1636101300000|2021-11-05 08:35:00|11465.8|11450.8|11466.2|11451.2|11466.2|11451.2|11464.1|11449.1|3
1636101600000|2021-11-05 08:40:00|11465.8|11450.8|11466.4|11441.4|11473.5|11451.2|11465.8|11436|1
1636101900000|2021-11-05 08:45:00|11466.2|11441.2|11465.4|11440.4|11466.2|11441.2|11465.4|11440.4|0
1636102200000|2021-11-05 08:50:00|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|3
1636102500000|2021-11-05 08:55:00|11467.5|11430|11465|11440|11470.4|11441.2|11465|11430|2
1636102800000|2021-11-05 09:00:00|11464.9|11439.9|11463.6|11438.6|11469.9|11448.9|11459.2|11430|10
1636103100000|2021-11-05 09:05:00|11463.3|11438.3|11463.1|11438.1|11463.5|11438.5|11462.6|11437.6|0
1636103400000|2021-11-05 09:10:00|11463.9|11438.9|11462.9|11437.9|11464|11447.8|11459.7|11437.9|1
1636103700000|2021-11-05 09:15:00|11462.4|11437.4|11470|11455|11474.8|11457.7|11457.4|11433.4|15
1636104000000|2021-11-05 09:20:00|11469.8|11454.8|11465.8|11450.8|11469.8|11454.8|11465.8|11450.8|5
1636104300000|2021-11-05 09:25:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636104600000|2021-11-05 09:30:00|11466.3|11451.3|11465.8|11450.8|11466.3|11451.3|11465|11450|7
1636104900000|2021-11-05 09:35:00|11471.2|11446.2|11467.3|11452.3|11471.2|11452.3|11466.5|11446.2|1
1636105200000|2021-11-05 09:40:00|11470.9|11455.9|11474.5|11459.5|11475.4|11460.4|11470.9|11455.9|14
1636105500000|2021-11-05 09:45:00|11474.4|11459.4|11474.8|11459.8|11475.1|11460.1|11473.7|11458.7|20
1636105800000|2021-11-05 09:50:00|11475|11460|11468.5|11453.5|11475.8|11460.8|11467|11452|8
1636106100000|2021-11-05 09:55:00|11468.2|11453.2|11463.7|11438.7|11468.2|11453.2|11459.1|11438.6|6
1636106400000|2021-11-05 10:00:00|11464.1|11439.1|11459.4|11444.4|11464.3|11444.4|11458.8|11438.7|1
1636106700000|2021-11-05 10:05:00|11464.6|11439.6|11463.5|11438.5|11464.6|11439.6|11463|11438|7
1636107000000|2021-11-05 10:10:00|11463.4|11438.4|11462.9|11437.9|11463.7|11444.4|11457.6|11437.8|6
1636107300000|2021-11-05 10:15:00|11462.3|11437.3|11461.4|11436.4|11469|11447.6|11456.3|11431.5|13
1636107600000|2021-11-05 10:20:00|11456.3|11441.3|11442.6|11427.6|11461.2|11441.3|11441.5|11420.9|26
1636107900000|2021-11-05 10:25:00|11441.5|11426.5|11437.9|11422.9|11442.9|11426.5|11428.5|11413.5|27
1636108200000|2021-11-05 10:30:00|11438.3|11423.3|11438.8|11423.8|11438.9|11423.9|11438.3|11423.3|23
1636108500000|2021-11-05 10:35:00|11438.4|11423.4|11438.3|11423.3|11438.9|11423.9|11436.5|11421.5|11
1636108800000|2021-11-05 10:40:00|11437.9|11422.9|11435.8|11420.8|11438.4|11423.4|11431.7|11416.7|18
1636109100000|2021-11-05 10:45:00|11435.9|11420.9|11435.3|11410.3|11436.3|11421.3|11431|11409.9|19
1636109400000|2021-11-05 10:50:00|11433.5|11408.5|11428.4|11413.4|11433.9|11413.4|11428|11408.5|14
1636109700000|2021-11-05 10:55:00|11423.9|11408.9|11432.3|11407.3|11432.3|11409.4|11423.9|11406.3|34
1636110000000|2021-11-05 11:00:00|11440.1|11402.6|11425.2|11410.2|11440.1|11410.2|11421.9|11402.5|39
1636110300000|2021-11-05 11:05:00|11424.7|11409.7|11430.7|11415.7|11431.2|11416.2|11424.7|11409.7|22
1636110600000|2021-11-05 11:10:00|11430.8|11415.8|11425.2|11410.2|11434.2|11419.2|11425.2|11410.2|37
1636110900000|2021-11-05 11:15:00|11424.4|11409.4|11418.2|11403.2|11427.1|11412.1|11417.2|11402.2|23
1636111200000|2021-11-05 11:20:00|11416.7|11401.7|11416.2|11401.2|11416.7|11401.7|11411.7|11396.7|46
1636111500000|2021-11-05 11:25:00|11416.1|11401.1|11413.7|11398.7|11419.2|11404.2|11413|11398|48
1636111800000|2021-11-05 11:30:00|11414.2|11399.2|11412.2|11397.2|11414.7|11399.7|11412.2|11397.2|12
1636112100000|2021-11-05 11:35:00|11416.3|11401.3|11416|11401|11417.1|11402.1|11413.5|11398.5|21
1636112400000|2021-11-05 11:40:00|11415.8|11400.8|11418.4|11403.4|11418.4|11403.4|11413.4|11398.4|23
1636112700000|2021-11-05 11:45:00|11418|11403|11420.4|11405.4|11423|11408|11418|11403|13
1636113000000|2021-11-05 11:50:00|11420|11405|11413.7|11398.7|11420|11405|11410.3|11395.3|18
1636113300000|2021-11-05 11:55:00|11413.3|11398.3|11425.5|11410.5|11425.5|11410.5|11413.3|11398.3|17
1636113600000|2021-11-05 12:00:00|11427.1|11412.1|11441.9|11426.9|11441.9|11426.9|11417.1|11402.1|57
1636113900000|2021-11-05 12:05:00|11443.2|11428.2|11442.8|11427.8|11443.2|11428.2|11435.5|11420.5|46
1636114200000|2021-11-05 12:10:00|11440.8|11425.8|11441.1|11426.1|11441.2|11426.2|11438.2|11423.2|49
1636114500000|2021-11-05 12:15:00|11441.9|11426.9|11434.8|11419.8|11442.7|11427.7|11428.6|11413.6|76
1636114800000|2021-11-05 12:20:00|11436.7|11421.7|11436.3|11421.3|11438.6|11423.6|11428.2|11413.2|47
1636115100000|2021-11-05 12:25:00|11436.8|11421.8|11432.1|11417.1|11438.3|11423.3|11424.7|11409.7|21
1636115400000|2021-11-05 12:30:00|11432.7|11417.7|11432.3|11417.3|11434.3|11419.3|11417.3|11399.8|82
1636115700000|2021-11-05 12:35:00|11433.2|11418.2|11434.6|11419.6|11440.4|11425.4|11433.2|11418.2|48
1636116000000|2021-11-05 12:40:00|11434.2|11419.2|11439.2|11424.2|11441.9|11426.9|11432.9|11417.9|57
1636116300000|2021-11-05 12:45:00|11439.4|11424.4|11439.7|11424.7|11444|11429|11437.1|11422.1|35
1636116600000|2021-11-05 12:50:00|11438.9|11423.9|11420.1|11405.1|11439.4|11424.4|11418.3|11403.3|89
1636116900000|2021-11-05 12:55:00|11426.5|11411.5|11415.3|11400.3|11431.5|11416.5|11415.3|11400.3|60
1636117200000|2021-11-05 13:00:00|11412.7|11397.7|11401.7|11386.7|11417|11402|11400.9|11385.9|144
1636117500000|2021-11-05 13:05:00|11401.1|11386.1|11389.9|11374.9|11401.1|11386.1|11385.9|11370.9|137
1636117800000|2021-11-05 13:10:00|11390.3|11375.3|11383|11368|11403.5|11388.5|11382.5|11367.5|260
1636118100000|2021-11-05 13:15:00|11383.6|11368.6|11411.9|11396.9|11412|11397|11383.6|11368.6|44
1636118400000|2021-11-05 13:20:00|11412.4|11397.4|11405.7|11390.7|11412.5|11397.5|11404.9|11389.9|31
1636118700000|2021-11-05 13:25:00|11405.3|11390.3|11408.8|11393.8|11413.9|11398.9|11405.3|11390.3|54
1636119000000|2021-11-05 13:30:00|11409.4|11394.4|11391.6|11376.6|11409.9|11394.9|11390.3|11375.3|225
1636119300000|2021-11-05 13:35:00|11391.5|11376.5|11399.6|11384.6|11402.2|11387.2|11386.8|11371.8|83
1636119600000|2021-11-05 13:40:00|11399.7|11384.7|11407|11392|11413.4|11398.4|11392.6|11377.6|67
1636119900000|2021-11-05 13:45:00|11407.9|11392.9|11406.8|11391.8|11419.5|11404.5|11405.2|11390.2|240
1636120200000|2021-11-05 13:50:00|11405.4|11390.4|11414.3|11399.3|11415.9|11400.9|11402.6|11387.6|161
1636120500000|2021-11-05 13:55:00|11414.2|11399.2|11407.9|11392.9|11414.6|11399.6|11404.2|11389.2|141
1636120800000|2021-11-05 14:00:00|11407.8|11392.8|11427|11412|11427.5|11412.5|11403.9|11388.9|507
1636121100000|2021-11-05 14:05:00|11426.9|11411.9|11390.4|11375.4|11428.2|11413.2|11390.4|11375.4|307
1636121400000|2021-11-05 14:10:00|11381.4|11366.4|11370.1|11355.1|11391.9|11376.9|11354.8|11339.8|665
1636121700000|2021-11-05 14:15:00|11371.9|11356.9|11349.1|11334.1|11374.7|11359.7|11347.7|11332.7|334
1636122000000|2021-11-05 14:20:00|11348.9|11333.9|11356.7|11341.7|11363.9|11348.9|11310.6|11295.6|745
1636122300000|2021-11-05 14:25:00|11359.3|11344.3|11343.5|11328.5|11359.4|11344.4|11308.3|11293.3|771
1636122600000|2021-11-05 14:30:00|11336|11321|11365|11350|11376.7|11361.7|11333.9|11312|258
1636122900000|2021-11-05 14:35:00|11367.5|11352.5|11291.6|11276.6|11374.4|11359.4|11289.7|11274.7|634
1636123200000|2021-11-05 14:40:00|11291.8|11276.8|11310.9|11295.9|11318.6|11303.6|11289|11274|143
1636123500000|2021-11-05 14:45:00|11312.1|11297.1|11321.1|11306.1|11325.3|11310.3|11308.9|11293.9|266
1636123800000|2021-11-05 14:50:00|11325.5|11310.5|11347.2|11332.2|11353.7|11338.7|11320.7|11305.7|354
1636124100000|2021-11-05 14:55:00|11345.2|11330.2|11352.7|11337.7|11368.4|11352.3|11345.2|11330.2|194
1636124400000|2021-11-05 15:00:00|11354.8|11339.8|11358.5|11343.5|11362.2|11347.2|11344.6|11329.6|164
1636124700000|2021-11-05 15:05:00|11358.3|11343.3|11345.4|11330.4|11364.5|11349.5|11339.6|11324.6|186
1636125000000|2021-11-05 15:10:00|11345.7|11330.7|11361.5|11346.5|11361.5|11346.5|11344.7|11329.7|106
1636125300000|2021-11-05 15:15:00|11361.9|11346.9|11355.4|11340.4|11363.6|11348.6|11352.4|11337.4|137
1636125600000|2021-11-05 15:20:00|11355.8|11340.8|11350|11335|11355.8|11340.8|11350|11335|87
1636125900000|2021-11-05 15:25:00|11350.1|11335.1|11340.4|11325.4|11351.1|11336.1|11339.5|11324.5|141
1636126200000|2021-11-05 15:30:00|11340.8|11325.8|11344.1|11329.1|11347.1|11332.1|11334.7|11319.7|171
1636126500000|2021-11-05 15:35:00|11344.2|11329.2|11337.1|11322.1|11345.5|11330.5|11336.2|11321.2|82
1636126800000|2021-11-05 15:40:00|11336.9|11321.9|11331.4|11316.4|11341.7|11326.7|11329.6|11314.6|238
1636127100000|2021-11-05 15:45:00|11331.5|11316.5|11342.3|11327.3|11342.3|11327.3|11322.8|11307.8|97
1636127400000|2021-11-05 15:50:00|11342.4|11327.4|11319.3|11304.3|11342.4|11327.4|11306.8|11291.8|163
1636127700000|2021-11-05 15:55:00|11319|11304|11315.8|11300.8|11330.8|11315.8|11312.6|11297.6|113
1636128000000|2021-11-05 16:00:00|11315.3|11300.3|11325.7|11310.7|11329.7|11314.7|11314.1|11299.1|120
1636128300000|2021-11-05 16:05:00|11325.2|11310.2|11327|11312|11340|11325|11319.2|11304.2|67
1636128600000|2021-11-05 16:10:00|11326.6|11311.6|11329|11314|11332|11317|11324|11309|83
1636128900000|2021-11-05 16:15:00|11329.1|11314.1|11320.3|11305.3|11329.5|11314.5|11320.2|11305.2|70
1636129200000|2021-11-05 16:20:00|11320.2|11305.2|11316.2|11301.2|11322.9|11307.9|11307.5|11292.5|98
1636129500000|2021-11-05 16:25:00|11315.9|11300.9|11316|11301|11321.7|11306.7|11309.4|11294.4|98
1636129800000|2021-11-05 16:30:00|11317|11302|11307.9|11292.9|11326.8|11311.8|11307.3|11292.3|297
1636130100000|2021-11-05 16:35:00|11308.1|11293.1|11306.3|11291.3|11311.6|11296.6|11303.9|11288.9|87
1636130400000|2021-11-05 16:40:00|11306.4|11291.4|11303.3|11288.3|11306.9|11291.9|11296.2|11281.2|117
1636130700000|2021-11-05 16:45:00|11299.2|11284.2|11297|11282|11299.6|11284.6|11292.6|11277.6|94
1636131000000|2021-11-05 16:50:00|11297.3|11282.3|11290.2|11275.2|11298.2|11283.2|11289|11274|82
1636131300000|2021-11-05 16:55:00|11289.7|11274.7|11307.9|11292.9|11307.9|11292.9|11289.7|11274.7|91
1636131600000|2021-11-05 17:00:00|11304.5|11289.5|11312.9|11297.9|11315.6|11300.6|11296.9|11281.9|88
1636131900000|2021-11-05 17:05:00|11312.4|11297.4|11322.4|11307.4|11328.4|11313.4|11310.4|11295.4|84
1636132200000|2021-11-05 17:10:00|11322.8|11307.8|11329.4|11314.4|11331.5|11316.5|11319.9|11304.9|78
1636132500000|2021-11-05 17:15:00|11329.8|11314.8|11346.6|11331.6|11349.4|11334.4|11329.5|11314.5|155
1636132800000|2021-11-05 17:20:00|11347|11332|11374.9|11359.9|11376.2|11361.2|11346.6|11331.6|148
1636133100000|2021-11-05 17:25:00|11375.2|11360.2|11376.4|11361.4|11379.5|11364.5|11372.2|11357.2|93
1636133400000|2021-11-05 17:30:00|11376|11361|11383.1|11368.1|11395|11380|11376|11361|89
1636133700000|2021-11-05 17:35:00|11381.6|11366.6|11355.2|11340.2|11381.6|11366.6|11355.2|11340.2|92
1636134000000|2021-11-05 17:40:00|11355.3|11340.3|11352.2|11337.2|11365.3|11350.3|11350.7|11335.7|103
1636134300000|2021-11-05 17:45:00|11352.6|11337.6|11362.8|11347.8|11364.1|11349.1|11352.6|11337.6|143
1636134600000|2021-11-05 17:50:00|11363.3|11348.3|11370.6|11355.6|11378|11363|11360.6|11345.6|107
1636134900000|2021-11-05 17:55:00|11370.2|11355.2|11385.4|11370.4|11385.8|11370.8|11367.7|11352.7|149
1636135200000|2021-11-05 18:00:00|11384.9|11369.9|11371.3|11356.3|11386.5|11371.5|11355.8|11340.8|284
1636135500000|2021-11-05 18:05:00|11381.2|11366.2|11405|11390|11405.8|11390.8|11381.2|11366.2|551
1636135800000|2021-11-05 18:10:00|11399.9|11384.9|11415.5|11400.5|11442.8|11427.8|11388.5|11373.5|2003
1636136100000|2021-11-05 18:15:00|11415.1|11400.1|11408.9|11393.9|11415.7|11400.1|11389|11374|489
1636336800000|2021-11-08 02:00:00|11419.8|11404.8|11426|11401|11495.5|11472.5|11419.8|11397|99
1636337100000|2021-11-08 02:05:00|11425.6|11400.6|11379.7|11354.7|11427.7|11402.2|11373.7|11345.9|144
1636337400000|2021-11-08 02:10:00|11374.3|11359.3|11412.8|11375.3|11413.3|11378.7|11373.2|11354.1|84
1636337700000|2021-11-08 02:15:00|11412.7|11375.2|11407.6|11370.1|11413.1|11381.8|11402|11370.1|3
1636338000000|2021-11-08 02:20:00|11407.5|11370|11405.9|11368.4|11408.5|11371|11404.5|11367|1
1636338300000|2021-11-08 02:25:00|11399.4|11374.4|11405.7|11368.2|11406.6|11374.4|11396.2|11366|6
1636338600000|2021-11-08 02:30:00|11405.3|11367.8|11405.3|11367.8|11405.7|11373.8|11398.7|11367.3|3
1636338900000|2021-11-08 02:35:00|11406.5|11369|11428.4|11390.9|11431|11393.5|11398.9|11369|5
1636339200000|2021-11-08 02:40:00|11429.2|11391.7|11444.3|11406.8|11444.3|11406.8|11428.3|11390.8|31
1636339500000|2021-11-08 02:45:00|11443.9|11406.4|11442.9|11405.4|11444.1|11423.7|11423.7|11401.9|6
1636339800000|2021-11-08 02:50:00|11442.4|11404.9|11442.9|11405.4|11442.9|11405.4|11442.4|11404.9|1
1636340100000|2021-11-08 02:55:00|11432.9|11417.9|11423.7|11408.7|11447|11424|11423.7|11405.7|2
1636340400000|2021-11-08 03:00:00|11424.1|11409.1|11423.1|11408.1|11424.1|11409.1|11423.1|11408.1|3
1636340700000|2021-11-08 03:05:00|11424.1|11399.1|11423.1|11398.1|11428.9|11399.1|11422.1|11391.4|2
1636341000000|2021-11-08 03:10:00|||||||||1
1636341600000|2021-11-08 03:20:00|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|0
1636341900000|2021-11-08 03:25:00|11421.5|11396.5|11428.7|11391.2|11431|11397.3|11421.5|11391.1|8
1636342200000|2021-11-08 03:30:00|11428.8|11391.3|11429.9|11392.4|11429.9|11392.4|11428.7|11391.2|0
1636342500000|2021-11-08 03:35:00|11432|11394.5|11430.8|11393.3|11432.9|11395.4|11430.8|11393.3|7
1636343100000|2021-11-08 03:45:00|11429.2|11391.7|11424.1|11399.1|11429.5|11399.1|11423.3|11391.7|0
1636343400000|2021-11-08 03:50:00|11430.9|11393.4|11424.4|11399.4|11431.7|11404.1|11423|11391.8|7
1636343700000|2021-11-08 03:55:00|11424.3|11399.3|11423.9|11398.9|11424.3|11399.3|11423.9|11398.9|0
1636344600000|2021-11-08 04:10:00|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|0
1636344900000|2021-11-08 04:15:00|11429.8|11404.8|11419.8|11394.8|11429.8|11413.3|11419.3|11388.2|2
1636345500000|2021-11-08 04:25:00|11419.7|11394.7|11419.6|11394.6|11419.7|11394.7|11419.6|11394.6|1
1636345800000|2021-11-08 04:30:00|11417.2|11392.2|11419.7|11394.7|11420.1|11395.1|11416.8|11391.8|2
1636346100000|2021-11-08 04:35:00|11419.6|11394.6|11420.4|11395.4|11420.4|11395.4|11419.6|11394.6|0
1636346700000|2021-11-08 04:45:00|||||||||1
1636347000000|2021-11-08 04:50:00|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|0
1636347300000|2021-11-08 04:55:00|11420|11395|11421.3|11396.3|11422.9|11397.9|11420|11395|6
1636347600000|2021-11-08 05:00:00|11421.5|11396.5|11422.3|11397.3|11422.3|11397.3|11421.5|11396.5|0
1636347900000|2021-11-08 05:05:00|11417.8|11402.8|11416.9|11401.9|11422.3|11402.8|11416.6|11397.3|1
1636348200000|2021-11-08 05:10:00|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11420.8|11405.8|7
1636348500000|2021-11-08 05:15:00|11420.8|11405.8|11422.9|11407.9|11422.9|11407.9|11420.8|11405.8|1
1636348800000|2021-11-08 05:20:00|11425.8|11410.8|11428.7|11413.7|11428.7|11413.7|11425.8|11410.8|2
1636349100000|2021-11-08 05:25:00|11428.3|11413.3|11427.5|11402.5|11428.3|11413.3|11426.5|11401.5|5
1636349400000|2021-11-08 05:30:00|11427.4|11402.4|11425.9|11400.9|11427.4|11402.4|11425.9|11400.9|1
1636349700000|2021-11-08 05:35:00|11426.4|11401.4|11426.4|11411.4|11429.4|11411.4|11421.1|11401.4|3
1636350000000|2021-11-08 05:40:00|11420.5|11405.5|11434.3|11419.3|11444.1|11419.6|11415.1|11400.1|14
1636350300000|2021-11-08 05:45:00|11434.9|11419.9|11444.7|11419.7|11451|11421.2|11434.9|11413.5|12
1636350600000|2021-11-08 05:50:00|11445.7|11420.7|11454.2|11429.2|11461.5|11430.2|11444.7|11420.2|13
1636350900000|2021-11-08 05:55:00|11454.7|11429.7|11457.3|11432.3|11463.1|11440.2|11451.8|11424.6|8
1636351200000|2021-11-08 06:00:00|11457.8|11432.8|11456.4|11431.4|11464.7|11442.4|11446.4|11421.1|5
1636351500000|2021-11-08 06:05:00|11456.5|11431.5|11453.9|11438.9|11457.9|11438.9|11451.8|11431.4|1
1636351800000|2021-11-08 06:10:00|11454|11439|11460.6|11435.6|11466.3|11439|11454|11424.3|11
1636352100000|2021-11-08 06:15:00|11456.7|11441.7|11466.8|11451.8|11472|11452.3|11456.7|11441.7|12
1636352400000|2021-11-08 06:20:00|11466.7|11451.7|11466.7|11451.7|11472.1|11451.7|11461.8|11445.7|2
1636352700000|2021-11-08 06:25:00|11467.1|11452.1|11473.6|11448.6|11473.6|11452.5|11467.1|11447.2|3
1636353000000|2021-11-08 06:30:00|11468.5|11453.5|11477.8|11462.8|11477.8|11462.8|11468.5|11447.4|10
1636353300000|2021-11-08 06:35:00|11476.2|11461.2|11493.2|11478.2|11500.3|11481.1|11476.2|11461.2|35
1636353600000|2021-11-08 06:40:00|11493.6|11478.6|11498.2|11460.7|11504|11486|11493.6|11458|3
1636353900000|2021-11-08 06:45:00|11498.6|11461.1|11503.7|11488.7|11504.3|11489.3|11494.2|11461.1|16
1636354200000|2021-11-08 06:50:00|11503.3|11488.3|11512.5|11487.5|11516.3|11500.7|11500.8|11485.8|26
1636354500000|2021-11-08 06:55:00|11503|11488|11498.1|11483.1|11503.1|11488.1|11498.1|11483.1|5
1636354800000|2021-11-08 07:00:00|11498.7|11483.7|11492.2|11467.2|11498.7|11483.7|11486.1|11467.1|6
1636355100000|2021-11-08 07:05:00|11492.1|11467.1|11493.4|11468.4|11499.7|11472.7|11486.1|11462.2|4
1636355400000|2021-11-08 07:10:00|11493.3|11468.3|11493.3|11468.3|11493.6|11468.6|11492.8|11467.8|1
1636355700000|2021-11-08 07:15:00|11497|11472|11497.5|11482.5|11501.1|11483.5|11494.4|11472|8
1636356000000|2021-11-08 07:20:00|11496.5|11481.5|11488.9|11473.9|11497.6|11482.6|11488.9|11473.9|6
1636356300000|2021-11-08 07:25:00|11488.5|11473.5|11490.2|11475.2|11495.2|11480.2|11488|11473|3
1636356600000|2021-11-08 07:30:00|11491.4|11476.4|11499|11474|11499.1|11478.9|11486.6|11471.2|6
1636356900000|2021-11-08 07:35:00|11499.1|11474.1|11498|11473|11499.7|11479.3|11490.2|11472.5|5
1636357200000|2021-11-08 07:40:00|11497.5|11472.5|11489.8|11474.8|11498|11478.1|11488.4|11468.7|3
1636357500000|2021-11-08 07:45:00|11490.2|11475.2|11491.8|11476.8|11491.8|11476.8|11488.3|11473.3|0
1636357800000|2021-11-08 07:50:00|11491.9|11476.9|11490.2|11475.2|11495.8|11480.8|11490.2|11475.2|5
1636358100000|2021-11-08 07:55:00|11490.4|11475.4|11485.4|11470.4|11491.7|11476.7|11485.4|11470.4|4
1636358400000|2021-11-08 08:00:00|11485.1|11470.1|11489.4|11474.4|11489.5|11474.5|11481|11466|9
1636358700000|2021-11-08 08:05:00|11490.4|11475.4|11497.1|11472.1|11497.2|11476.6|11490|11472.1|3
1636359000000|2021-11-08 08:10:00|11496|11471|11488.5|11473.5|11496|11473.5|11483.1|11468.1|4
1636359300000|2021-11-08 08:15:00|11491.4|11476.4|11489.5|11474.5|11499.9|11476.4|11489.5|11462.4|4
1636359600000|2021-11-08 08:20:00|11489|11474|11489|11474|11493.6|11474|11486.6|11466.2|6
1636359900000|2021-11-08 08:25:00|11493|11478|11489.6|11474.6|11493.4|11478.4|11488.5|11473.5|7
1636360200000|2021-11-08 08:30:00|11490|11475|11490.2|11475.2|11490.2|11475.2|11489.6|11474.6|2
1636360500000|2021-11-08 08:35:00|11489.8|11474.8|11488.5|11473.5|11489.8|11474.8|11488.5|11473.5|14
1636360800000|2021-11-08 08:40:00|11489.3|11474.3|11486.4|11471.4|11489.4|11474.4|11486.4|11471.4|8
1636361100000|2021-11-08 08:45:00|11487.5|11472.5|11485.8|11470.8|11488.9|11473.9|11485.8|11470.8|3
1636361400000|2021-11-08 08:50:00|11488.8|11473.8|11488.6|11473.6|11489.7|11474.7|11486.8|11471.8|2
1636361700000|2021-11-08 08:55:00|11488.1|11473.1|11487.6|11472.6|11488.1|11473.1|11486.3|11471.3|1
1636362000000|2021-11-08 09:00:00|11487.3|11472.3|11495|11480|11496.2|11481.2|11487.3|11472.3|15
1636362300000|2021-11-08 09:05:00|11493.8|11478.8|11497.8|11482.8|11504|11489|11493.8|11478.8|51
1636362600000|2021-11-08 09:10:00|11498.3|11483.3|11503.1|11488.1|11503.2|11488.2|11498.3|11483.3|8
1636362900000|2021-11-08 09:15:00|11503|11488|11497.7|11482.7|11503.6|11488.6|11497.3|11482.3|15
1636363200000|2021-11-08 09:20:00|11498.5|11483.5|11523.5|11508.5|11526.1|11511.1|11498.5|11483.5|46
1636363500000|2021-11-08 09:25:00|11524.6|11509.6|11522.9|11507.9|11525.5|11510.5|11521|11506|19
1636363800000|2021-11-08 09:30:00|11521.8|11506.8|11522|11507|11522|11507|11514.5|11499.5|7
1636364100000|2021-11-08 09:35:00|11525.1|11510.1|11525.2|11510.2|11525.8|11510.8|11522.4|11507.4|14
1636364400000|2021-11-08 09:40:00|11523.2|11508.2|11518.3|11503.3|11523.2|11508.2|11517.7|11502.7|7
1636364700000|2021-11-08 09:45:00|11518.5|11503.5|11523.3|11508.3|11523.3|11508.3|11515.8|11500.8|13
1636365000000|2021-11-08 09:50:00|11523.7|11508.7|11524.6|11509.6|11525.2|11510.2|11517.3|11502.3|12
1636365300000|2021-11-08 09:55:00|11524.8|11509.8|11520.9|11505.9|11525.7|11510.7|11517.7|11502.7|13
1636365600000|2021-11-08 10:00:00|11521.3|11506.3|11519.2|11504.2|11524.8|11509.8|11512.6|11497.6|11
1636365900000|2021-11-08 10:05:00|11516.7|11501.7|11515.1|11500.1|11516.7|11501.7|11511.7|11496.7|38
1636366200000|2021-11-08 10:10:00|11515.5|11500.5|11523.6|11508.6|11523.6|11508.6|11515.5|11500.5|12
1636366500000|2021-11-08 10:15:00|11524.1|11509.1|11527.5|11512.5|11527.6|11512.6|11523.3|11508.3|11
1636366800000|2021-11-08 10:20:00|11527.3|11512.3|11518.5|11503.5|11527.3|11512.3|11518.5|11503.5|8
1636367100000|2021-11-08 10:25:00|11518.4|11503.4|11508.9|11493.9|11518.4|11503.4|11508|11493|13
1636367400000|2021-11-08 10:30:00|11508.4|11493.4|11509.8|11494.8|11509.8|11494.8|11504.4|11489.4|18
1636367700000|2021-11-08 10:35:00|11509.9|11494.9|11505.6|11490.6|11510.3|11495.3|11500.3|11485.3|25
1636368000000|2021-11-08 10:40:00|11505.7|11490.7|11519.6|11504.6|11520|11505|11505.7|11490.7|11
1636368300000|2021-11-08 10:45:00|11520|11505|11517.1|11502.1|11520.6|11505.6|11516.6|11501.6|6
1636368600000|2021-11-08 10:50:00|11517.2|11502.2|11511.3|11496.3|11518.1|11503.1|11504.5|11489.5|13
1636368900000|2021-11-08 10:55:00|11510.9|11495.9|11508.2|11493.2|11511.7|11496.7|11507.7|11492.7|11
1636369200000|2021-11-08 11:00:00|11508.6|11493.6|11507.9|11492.9|11509.6|11494.6|11498.7|11483.7|18
1636369500000|2021-11-08 11:05:00|11509.7|11494.7|11510.8|11495.8|11511.9|11496.9|11509.1|11494.1|10
1636369800000|2021-11-08 11:10:00|11510.5|11495.5|11495.6|11480.6|11510.5|11495.5|11493.9|11478.9|31
1636370100000|2021-11-08 11:15:00|11497.1|11482.1|11496.3|11481.3|11497.6|11482.6|11492.8|11477.8|14
1636370400000|2021-11-08 11:20:00|11496.7|11481.7|11495.5|11480.5|11496.8|11481.8|11494.8|11479.8|7
1636370700000|2021-11-08 11:25:00|11495.2|11480.2|11494.1|11479.1|11503.7|11488.7|11492.4|11477.4|13
1636371000000|2021-11-08 11:30:00|11495|11480|11495.5|11480.5|11495.5|11480.5|11492.1|11477.1|22
1636371300000|2021-11-08 11:35:00|11495.4|11480.4|11502.1|11487.1|11504.5|11489.5|11495.4|11480.4|13
1636371600000|2021-11-08 11:40:00|11501.7|11486.7|11504.7|11489.7|11505.7|11490.7|11498.5|11483.5|12
1636371900000|2021-11-08 11:45:00|11505|11490|11501.8|11486.8|11512.3|11497.3|11501.8|11486.8|24
1636372200000|2021-11-08 11:50:00|11501.4|11486.4|11494.2|11479.2|11501.4|11486.4|11493|11478|12
1636372500000|2021-11-08 11:55:00|11495.3|11480.3|11493.7|11478.7|11496.2|11481.2|11493.7|11478.7|46
1636372800000|2021-11-08 12:00:00|11494.1|11479.1|11501.7|11486.7|11501.7|11486.7|11493.6|11478.6|15
1636373100000|2021-11-08 12:05:00|11501.8|11486.8|11502.5|11487.5|11502.7|11487.7|11501.1|11486.1|8
1636373400000|2021-11-08 12:10:00|11502.1|11487.1|11503.9|11488.9|11503.9|11488.9|11500.8|11485.8|11
1636373700000|2021-11-08 12:15:00|11503.3|11488.3|11503.4|11488.4|11503.4|11488.4|11499.5|11484.5|11
1636374000000|2021-11-08 12:20:00|11503.3|11488.3|11495.1|11480.1|11503.3|11488.3|11492.6|11477.6|21
1636374300000|2021-11-08 12:25:00|11494.7|11479.7|11471.8|11456.8|11495.1|11480.1|11470.8|11455.8|66
1636374600000|2021-11-08 12:30:00|11472.2|11457.2|11472.1|11457.1|11475.9|11460.9|11469.7|11454.7|12
1636374900000|2021-11-08 12:35:00|11471.6|11456.6|11474.1|11459.1|11474.1|11459.1|11469.5|11454.5|17
1636375200000|2021-11-08 12:40:00|11475.3|11460.3|11482.4|11467.4|11482.4|11467.4|11473.2|11458.2|6
1636375500000|2021-11-08 12:45:00|11482.3|11467.3|11488.7|11473.7|11488.7|11473.7|11481.8|11466.8|11
1636375800000|2021-11-08 12:50:00|11488.5|11473.5|11479.5|11464.5|11488.7|11473.7|11475.1|11460.1|23
1636376100000|2021-11-08 12:55:00|11485.2|11470.2|11508.2|11493.2|11511.5|11496.5|11483|11468|75
1636376400000|2021-11-08 13:00:00|11506.8|11491.8|11479|11464|11507.7|11492.7|11475.1|11460.1|67
1636376700000|2021-11-08 13:05:00|11479.4|11464.4|11488.9|11473.9|11497.9|11482.9|11479.4|11464.4|100
1636377000000|2021-11-08 13:10:00|11485.9|11470.9|11455|11440|11495.5|11480.5|11454.3|11439.3|278
1636377300000|2021-11-08 13:15:00|11456|11441|11436.6|11421.6|11457|11442|11429|11414|341
1636377600000|2021-11-08 13:20:00|11444.1|11429.1|11472.9|11457.9|11488|11473|11439.6|11424.6|136
1636377900000|2021-11-08 13:25:00|11486.3|11471.3|11475.9|11460.9|11489.5|11474.5|11463.9|11448.9|115
1636378200000|2021-11-08 13:30:00|11475.8|11460.8|11472.8|11457.8|11475.8|11460.8|11465.7|11450.7|35
1636378500000|2021-11-08 13:35:00|11473.2|11458.2|11483.5|11468.5|11488.3|11473.3|11472.7|11457.7|46
1636378800000|2021-11-08 13:40:00|11478.5|11463.5|11471.9|11456.9|11478.5|11463.5|11471.4|11456.4|34
1636379100000|2021-11-08 13:45:00|11472|11457|11468|11453|11475.7|11460.7|11459.7|11444.7|77
1636379400000|2021-11-08 13:50:00|11466.7|11451.7|11452.1|11437.1|11467.1|11452.1|11452|11437|40
1636379700000|2021-11-08 13:55:00|11450|11435|11451.9|11436.9|11453.4|11438.4|11444.5|11429.5|35
1636380000000|2021-11-08 14:00:00|11452.4|11437.4|11446.2|11431.2|11456.8|11441.8|11445|11430|105
1636380300000|2021-11-08 14:05:00|11446.6|11431.6|11455.4|11440.4|11462.5|11447.5|11445.6|11430.6|99
1636380600000|2021-11-08 14:10:00|11455.6|11440.6|11452.4|11437.4|11456.6|11441.6|11448.3|11433.3|41
1636380900000|2021-11-08 14:15:00|11453.3|11438.3|11461.7|11446.7|11469.3|11454.3|11453.3|11438.3|37
1636381200000|2021-11-08 14:20:00|11459.6|11444.6|11454.6|11439.6|11461.3|11446.3|11453.2|11438.2|22
1636381500000|2021-11-08 14:25:00|11454.2|11439.2|11441|11426|11456.1|11441.1|11440.9|11425.9|38
1636381800000|2021-11-08 14:30:00|11441.4|11426.4|11493.5|11478.5|11493.7|11478.7|11441.3|11426.3|107
1636382100000|2021-11-08 14:35:00|11492.3|11477.3|11480.8|11465.8|11499|11484|11479.2|11464.2|230
1636382400000|2021-11-08 14:40:00|11481.6|11466.6|11511.8|11496.8|11523.1|11508.1|11480.4|11465.4|322
1636382700000|2021-11-08 14:45:00|11511.3|11496.3|11505|11490|11515|11500|11489.8|11474.8|73
1636383000000|2021-11-08 14:50:00|11504.6|11489.6|11500|11485|11509.4|11494.4|11486.9|11471.9|542
1636383300000|2021-11-08 14:55:00|11500.2|11485.2|11508.4|11493.4|11509.9|11494.9|11492.4|11477.4|175
1636383600000|2021-11-08 15:00:00|11499.8|11484.8|11498|11483|11511.3|11496.3|11494.5|11479.5|131
1636383900000|2021-11-08 15:05:00|11497.8|11482.8|11478.4|11463.4|11497.8|11482.8|11468.1|11453.1|266
1636384200000|2021-11-08 15:10:00|11478.7|11463.7|11469.4|11454.4|11480.7|11465.7|11469.1|11454.1|93
1636384500000|2021-11-08 15:15:00|11469.9|11454.9|11499.1|11484.1|11499.1|11484.1|11469.9|11454.9|95
1636384800000|2021-11-08 15:20:00|11500.1|11485.1|11501.6|11486.6|11508.4|11493.4|11495.9|11480.9|200
1636385100000|2021-11-08 15:25:00|11501.2|11486.2|11511.6|11496.6|11518.5|11503.5|11498.5|11483.5|153
1636385400000|2021-11-08 15:30:00|11511.4|11496.4|11514.7|11499.7|11514.7|11499.7|11507.4|11492.4|99
1636385700000|2021-11-08 15:35:00|11515.1|11500.1|11499|11484|11515.4|11500.4|11499|11484|139
1636386000000|2021-11-08 15:40:00|11498.6|11483.6|11470|11455|11498.7|11483.7|11461.9|11446.9|153
1636386300000|2021-11-08 15:45:00|11469.4|11454.4|11462|11447|11469.4|11454.4|11454.9|11439.9|136
1636386600000|2021-11-08 15:50:00|11462.2|11447.2|11480.1|11465.1|11484.9|11469.9|11462.2|11447.2|140
1636386900000|2021-11-08 15:55:00|11479.8|11464.8|11467.4|11452.4|11484.1|11469.1|11467.4|11452.4|137
1636387200000|2021-11-08 16:00:00|11466.8|11451.8|11472|11457|11477|11462|11466.4|11451.4|106
1636387500000|2021-11-08 16:05:00|11468.8|11453.8|11472|11457|11474.8|11459.8|11466.9|11451.9|102
1636387800000|2021-11-08 16:10:00|11474|11459|11464.4|11449.4|11475.7|11460.7|11456.4|11441.4|136
1636388100000|2021-11-08 16:15:00|11464.3|11449.3|11455.9|11440.9|11464.3|11449.3|11452.4|11437.4|129
1636388400000|2021-11-08 16:20:00|11456|11441|11438.6|11423.6|11464.3|11449.3|11428.5|11413.5|290
1636388700000|2021-11-08 16:25:00|11435.8|11420.8|11441|11426|11444|11429|11426.7|11411.7|98
1636389000000|2021-11-08 16:30:00|11441.4|11426.4|11434.4|11419.4|11450.4|11435.4|11434.4|11419.4|152
1636389300000|2021-11-08 16:35:00|11433.9|11418.9|11428.9|11413.9|11442.7|11427.7|11428.9|11413.9|138
1636389600000|2021-11-08 16:40:00|11432.8|11417.8|11435.9|11420.9|11442.1|11427.1|11429.9|11414.9|139
1636389900000|2021-11-08 16:45:00|11434.4|11419.4|11435.6|11420.6|11439.4|11424.4|11433.9|11418.9|146
1636390200000|2021-11-08 16:50:00|11435.5|11420.5|11437.3|11422.3|11438.5|11423.5|11434.7|11419.7|94
1636390500000|2021-11-08 16:55:00|11437.2|11422.2|11438.7|11423.7|11439|11424|11432.2|11417.2|137
1636390800000|2021-11-08 17:00:00|11438.8|11423.8|11440.1|11425.1|11443|11428|11438.4|11423.4|125
1636391100000|2021-11-08 17:05:00|11440.5|11425.5|11438|11423|11446.1|11431.1|11437.6|11422.6|90
1636391400000|2021-11-08 17:10:00|11438.4|11423.4|11437|11422|11438.7|11423.7|11435.4|11420.4|64
1636391700000|2021-11-08 17:15:00|11436.5|11421.5|11445.2|11430.2|11445.3|11430.3|11434.3|11419.3|125
1636392000000|2021-11-08 17:20:00|11445.6|11430.6|11444.5|11429.5|11447.7|11432.7|11440.1|11425.1|99
1636392300000|2021-11-08 17:25:00|11445|11430|11453.5|11438.5|11457.2|11442.2|11441.9|11426.9|146
1636392600000|2021-11-08 17:30:00|11453.9|11438.9|11455.7|11440.7|11458.4|11443.4|11448.2|11433.2|71
1636392900000|2021-11-08 17:35:00|11455.5|11440.5|11452.1|11437.1|11455.7|11440.7|11450.8|11435.8|37
1636393200000|2021-11-08 17:40:00|11451.6|11436.6|11458.7|11443.7|11458.7|11443.7|11450.2|11435.2|48
1636393500000|2021-11-08 17:45:00|11458.6|11443.6|11460.7|11445.7|11461.7|11446.7|11453.4|11438.4|47
1636393800000|2021-11-08 17:50:00|11459.1|11444.1|11457.5|11442.5|11460.1|11445.1|11455.2|11440.2|53
1636394100000|2021-11-08 17:55:00|11458.5|11443.5|11456.3|11441.3|11460.4|11445.4|11455.9|11440.9|77
1636394400000|2021-11-08 18:00:00|11456.2|11441.2|11452.8|11437.8|11456.2|11441.2|11450.2|11435.2|49
1636394700000|2021-11-08 18:05:00|11451.8|11436.8|11453.6|11438.6|11454.1|11439.1|11449.5|11434.5|60
1636395000000|2021-11-08 18:10:00|11454.4|11439.4|11451.7|11436.7|11454.7|11439.7|11447.9|11432.9|37
1636395300000|2021-11-08 18:15:00|11451.3|11436.3|11434.2|11419.2|11451.3|11436.3|11433|11418|102
1636395600000|2021-11-08 18:20:00|11433.8|11418.8|11425.5|11410.5|11436.3|11421.3|11424.5|11409.5|87
1636395900000|2021-11-08 18:25:00|11425.1|11410.1|11418|11403|11427.5|11412.5|11417.5|11402.5|85
1636396200000|2021-11-08 18:30:00|11417.5|11402.5|11404.7|11389.7|11421|11406|11403.8|11388.8|79
1636396500000|2021-11-08 18:35:00|11405|11390|11413.6|11398.6|11414.7|11399.7|11402.4|11387.4|155
1636396800000|2021-11-08 18:40:00|11413.2|11398.2|11394.6|11379.6|11413.2|11398.2|11394.6|11379.6|265
1636397100000|2021-11-08 18:45:00|11392.5|11377.5|11392.9|11377.9|11403|11388|11392.4|11377.4|229
1636397400000|2021-11-08 18:50:00|11392.3|11377.3|11393.8|11378.8|11398.9|11383.9|11391.9|11376.9|198
1636397700000|2021-11-08 18:55:00|11393.3|11378.3|11391.1|11376.1|11395.8|11380.8|11389.7|11374.7|174
1636398000000|2021-11-08 19:00:00|11391.9|11376.9|11394.7|11379.7|11406.3|11391.3|11391.6|11376.6|366
1636398300000|2021-11-08 19:05:00|11394.6|11379.6|11398.4|11383.4|11398.4|11383.4|11387.3|11372.3|1010
1636398600000|2021-11-08 19:10:00|11398.3|11383.3|11392.8|11377.8|11405.7|11390.7|11385.4|11370.4|1864
1636398900000|2021-11-08 19:15:00|11393.2|11378.2|11386.6|11371.6|11402.5|11387.5|11383.5|11368.5|556
1636399200000|2021-11-08 19:20:00|11387|11372|11387|11372|11387|11372|11387|11372|0
1636423200000|2021-11-09 02:00:00|11405.2|11390.2|11402.8|11377.8|11429.2|11414.2|11399.5|11370|33
1636423500000|2021-11-09 02:05:00|11397.7|11382.7|11393.9|11378.9|11402|11382.7|11391|11371.9|7
1636423800000|2021-11-09 02:10:00|11391.9|11376.9|11388.1|11373.1|11404.5|11377.3|11385.6|11366.2|112
1636424100000|2021-11-09 02:15:00|11388.2|11373.2|11380.9|11365.9|11389.8|11374.8|11380.9|11365.9|5
1636424400000|2021-11-09 02:20:00|11385.8|11360.8|11377.2|11339.7|11391.3|11360.8|11375.5|11338|27
1636424700000|2021-11-09 02:25:00|11376.4|11338.9|11384.1|11346.6|11384.1|11347.2|11364.6|11338.9|11
1636425000000|2021-11-09 02:30:00|11384|11346.5|11391|11353.5|11391|11360.1|11382.9|11346.5|14
1636425300000|2021-11-09 02:35:00|11384.3|11359.3|11377.1|11352.1|11384.3|11359.3|11371.5|11351.6|1
1636425600000|2021-11-09 02:40:00|11371.8|11356.8|11377.4|11352.4|11377.4|11356.9|11371.8|11352|2
1636425900000|2021-11-09 02:45:00|11372.8|11357.8|11392.4|11367.4|11399.4|11374.3|11372.8|11357.8|5
1636426200000|2021-11-09 02:50:00|11392|11367|11407.3|11369.8|11407.4|11375.9|11387.5|11360.7|6
1636426500000|2021-11-09 02:55:00|11407.8|11370.3|11411.5|11374|11411.5|11379.4|11400.9|11370.1|4
1636426800000|2021-11-09 03:00:00|11412|11374.5|11405.7|11390.7|11412.2|11390.7|11405.7|11374.4|5
1636427100000|2021-11-09 03:05:00|11405.8|11390.8|11420.1|11382.6|11420.1|11395|11405.8|11382.5|2
1636427400000|2021-11-09 03:10:00|11419.7|11382.2|11420.6|11383.1|11420.7|11383.2|11419.7|11382.2|0
1636427700000|2021-11-09 03:15:00|11421|11383.5|11409|11384|11421|11389.3|11406.4|11377.7|7
1636428000000|2021-11-09 03:20:00|11409.5|11384.5|11406|11381|11411.6|11396.6|11398.5|11378.3|18
1636428300000|2021-11-09 03:25:00|11405.6|11380.6|11426.4|11388.9|11427.6|11390.1|11404.5|11380.6|13
1636428600000|2021-11-09 03:30:00|11426.5|11389|11425.4|11387.9|11426.5|11389|11424.9|11387.4|0
1636428900000|2021-11-09 03:35:00|11425.9|11388.4|11434.2|11419.2|11440.3|11419.2|11425.8|11388.3|5
1636429200000|2021-11-09 03:40:00|11434.1|11419.1|11438.3|11423.3|11442.9|11423.3|11434.1|11415.3|3
1636429500000|2021-11-09 03:45:00|11438.1|11423.1|11437.5|11422.5|11438.1|11423.1|11437.5|11422.5|0
1636429800000|2021-11-09 03:50:00|11437.4|11422.4|11435.3|11420.3|11437.4|11422.4|11435.3|11420.3|4
1636430100000|2021-11-09 03:55:00|11444.8|11407.3|11433.6|11396.1|11444.8|11407.3|11433.6|11396.1|6
1636430400000|2021-11-09 04:00:00|11433.8|11396.3|11424|11399|11434.3|11399|11422.8|11395.7|0
1636430700000|2021-11-09 04:05:00|11424.4|11399.4|11424.3|11399.3|11424.4|11399.4|11424.3|11399.3|0
1636431000000|2021-11-09 04:10:00|11424|11399|11434.4|11396.9|11434.8|11399|11423.6|11395.6|2
1636431300000|2021-11-09 04:15:00|11434.5|11397|11428.5|11403.5|11435.1|11403.5|11428.5|11396.6|0
1636431900000|2021-11-09 04:25:00|11426.8|11401.8|11427.7|11402.7|11427.7|11402.7|11426.8|11401.8|2
1636432200000|2021-11-09 04:30:00|11428.1|11403.1|11428.5|11403.5|11428.5|11403.5|11428.1|11403.1|0
1636432500000|2021-11-09 04:35:00|11435.6|11398.1|11436.9|11399.4|11436.9|11399.4|11435.1|11397.6|3
1636432800000|2021-11-09 04:40:00|11436.8|11399.3|11436.4|11398.9|11436.8|11399.3|11436.4|11398.9|0
1636433100000|2021-11-09 04:45:00|11437.3|11399.8|11436.8|11399.3|11437.3|11399.8|11436.8|11399.3|0
1636433400000|2021-11-09 04:50:00|11436.3|11398.8|11430.7|11405.7|11437.3|11405.7|11430.6|11398.8|0
1636434000000|2021-11-09 05:00:00|11430.8|11405.8|11429.4|11404.4|11437.6|11406.2|11429.4|11399.6|1
1636434300000|2021-11-09 05:05:00|11437.7|11400.2|11427.2|11402.2|11437.7|11405.5|11427.2|11399.7|0
1636434600000|2021-11-09 05:10:00|11422.3|11407.3|11422.7|11407.7|11422.7|11407.7|11422.3|11407.3|0
1636434900000|2021-11-09 05:15:00|11422.8|11407.8|11422.9|11407.9|11422.9|11407.9|11422.4|11407.4|2
1636435200000|2021-11-09 05:20:00|11422.4|11407.4|11422.5|11407.5|11422.9|11407.9|11422.4|11407.4|8
1636435500000|2021-11-09 05:25:00|11421.7|11406.7|11420.9|11405.9|11421.7|11406.7|11420.9|11405.9|4
1636435800000|2021-11-09 05:30:00|11429.5|11414.5|11435.9|11398.4|11441.5|11414.5|11429.5|11398.4|4
1636436100000|2021-11-09 05:35:00|||||||||1
1636436400000|2021-11-09 05:40:00|11435.8|11398.3|11436.6|11399.1|11437|11399.5|11435.4|11397.9|0
1636436700000|2021-11-09 05:45:00|11430|11405|11422.1|11397.1|11438|11405.8|11420.8|11397.1|2
1636437000000|2021-11-09 05:50:00|11423.5|11398.5|11425.7|11388.2|11428.9|11398.5|11423.5|11388.2|5
1636437300000|2021-11-09 05:55:00|11426.1|11388.6|11421.6|11396.6|11426.3|11396.6|11419.7|11388.1|1
1636437600000|2021-11-09 06:00:00|11422.5|11397.5|11431.3|11416.3|11431.3|11416.3|11421.6|11397.5|6
1636437900000|2021-11-09 06:05:00|11432.1|11417.1|11432|11417|11432.1|11417.1|11432|11417|0
1636438200000|2021-11-09 06:10:00|11431.3|11416.3|11440.3|11425.3|11441|11426|11428.3|11413.3|12
1636438500000|2021-11-09 06:15:00|11440.4|11425.4|11432|11417|11440.4|11425.4|11428|11413|3
1636438800000|2021-11-09 06:20:00|11437.4|11412.4|11435.4|11420.4|11437.4|11420.9|11432.5|11412.4|1
1636439100000|2021-11-09 06:25:00|11440|11415|11435.1|11410.1|11440|11415|11435.1|11410.1|0
1636439400000|2021-11-09 06:30:00|11435.5|11410.5|11438.7|11401.2|11442.1|11411.7|11435.5|11401.2|1
1636439700000|2021-11-09 06:35:00|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|7
1636440000000|2021-11-09 06:40:00|11439.5|11402|11429.2|11414.2|11439.6|11415.4|11429.2|11401.2|4
1636440300000|2021-11-09 06:45:00|11428.8|11413.8|11429.2|11414.2|11429.2|11414.2|11423.9|11408.9|5
1636440600000|2021-11-09 06:50:00|11429.1|11414.1|11423.2|11408.2|11430|11415|11422.7|11407.7|14
1636440900000|2021-11-09 06:55:00|11423.6|11408.6|11416.6|11401.6|11423.6|11408.6|11416.6|11401.6|15
1636441200000|2021-11-09 07:00:00|11417.1|11402.1|11411.9|11396.9|11417.1|11402.1|11409|11394|7
1636441500000|2021-11-09 07:05:00|11412.3|11397.3|11414.4|11399.4|11414.7|11399.7|11408.7|11393.7|4
1636441800000|2021-11-09 07:10:00|11414.5|11399.5|11400|11385|11414.5|11399.5|11400|11381.1|9
1636442100000|2021-11-09 07:15:00|11400.4|11385.4|11396.8|11381.8|11400.6|11385.6|11395.5|11380.5|5
1636442400000|2021-11-09 07:20:00|11396.3|11381.3|11387.7|11372.7|11396.3|11381.3|11387.7|11372.7|4
1636442700000|2021-11-09 07:25:00|11386.5|11371.5|11392.1|11377.1|11392.1|11377.1|11384.2|11369.2|15
1636443000000|2021-11-09 07:30:00|11391.6|11376.6|11395.7|11380.7|11397.9|11380.7|11391.6|11372.9|2
1636443300000|2021-11-09 07:35:00|11394.9|11379.9|11394|11379|11395.3|11380.3|11393.2|11378.2|10
1636443600000|2021-11-09 07:40:00|11392.8|11377.8|11398.7|11383.7|11403.9|11388.9|11392.3|11377.3|3
1636443900000|2021-11-09 07:45:00|11398.3|11383.3|11401|11386|11405.9|11386|11396.2|11379.3|12
1636444200000|2021-11-09 07:50:00|11400.9|11385.9|11398.9|11383.9|11405.4|11385.9|11398.9|11379.6|1
1636444500000|2021-11-09 07:55:00|11400.1|11385.1|11402.6|11387.6|11403|11388|11398.9|11383.9|3
1636444800000|2021-11-09 08:00:00|11402|11387|11402.4|11387.4|11402.6|11387.6|11400.6|11385.6|2
1636445100000|2021-11-09 08:05:00|11402.8|11387.8|11414.4|11399.4|11414.4|11399.4|11402.8|11385.1|18
1636445400000|2021-11-09 08:10:00|11414.6|11399.6|11414.1|11399.1|11414.6|11399.6|11414.1|11399.1|4
1636445700000|2021-11-09 08:15:00|11414.9|11399.9|11415.4|11400.4|11415.5|11400.5|11414.9|11399.9|3
1636446000000|2021-11-09 08:20:00|11420.3|11405.3|11421|11406|11421|11406|11420|11405|16
1636446300000|2021-11-09 08:25:00|11421.4|11406.4|11412.7|11397.7|11428.1|11413.1|11409.2|11394.2|23
1636446600000|2021-11-09 08:30:00|11420|11405|11422.5|11407.5|11426.2|11411.2|11418.6|11403.6|2
1636446900000|2021-11-09 08:35:00|11421.7|11406.7|11420.6|11405.6|11422.1|11407.1|11419.3|11404.3|3
1636447200000|2021-11-09 08:40:00|11420.7|11405.7|11416|11401|11421.2|11406.2|11416|11401|1
1636447500000|2021-11-09 08:45:00|11415.2|11400.2|11417.2|11402.2|11417.2|11402.2|11414.2|11399.2|4
1636447800000|2021-11-09 08:50:00|11416.1|11401.1|11417.1|11402.1|11417.1|11402.1|11414.7|11399.7|3
1636448100000|2021-11-09 08:55:00|11421.9|11406.9|11420.6|11405.6|11422.5|11407.5|11419.6|11404.6|7
1636448400000|2021-11-09 09:00:00|11420.5|11405.5|11410.1|11395.1|11420.5|11405.5|11408|11393|6
1636448700000|2021-11-09 09:05:00|11410.2|11395.2|11407.9|11392.9|11411.9|11396.9|11406.9|11391.9|1
1636449000000|2021-11-09 09:10:00|11408.1|11393.1|11410.8|11395.8|11410.8|11395.8|11407.5|11392.5|3
1636449300000|2021-11-09 09:15:00|11409.8|11394.8|11408.7|11393.7|11412|11397|11404.8|11389.8|25
1636449600000|2021-11-09 09:20:00|11409.2|11394.2|11415.2|11400.2|11416.2|11401.2|11406.2|11391.2|19
1636449900000|2021-11-09 09:25:00|11416.2|11401.2|11420.8|11405.8|11420.8|11405.8|11413.7|11398.7|20
1636450200000|2021-11-09 09:30:00|11420.7|11405.7|11425.9|11410.9|11431.4|11416.4|11420.3|11405.3|12
1636450500000|2021-11-09 09:35:00|11425.5|11410.5|11424.3|11409.3|11425.5|11410.5|11422.3|11407.3|7
1636450800000|2021-11-09 09:40:00|11424.6|11409.6|11426.6|11411.6|11429.9|11414.9|11424.6|11409.6|5
1636451100000|2021-11-09 09:45:00|11427.4|11412.4|11437.8|11422.8|11447.7|11432.7|11427.4|11412.4|15
1636451400000|2021-11-09 09:50:00|11438.2|11423.2|11433.1|11418.1|11439.8|11424.8|11433.1|11418.1|2
1636451700000|2021-11-09 09:55:00|11433.2|11418.2|11433.1|11418.1|11434.7|11419.7|11431.8|11416.8|1
1636452000000|2021-11-09 10:00:00|11432.6|11417.6|11434.8|11419.8|11434.8|11419.8|11421.4|11406.4|15
1636452300000|2021-11-09 10:05:00|11435.2|11420.2|11428.4|11413.4|11435.2|11420.2|11421.8|11406.8|42
1636452600000|2021-11-09 10:10:00|11428.8|11413.8|11425.8|11410.8|11428.8|11413.8|11420.7|11405.7|7
1636452900000|2021-11-09 10:15:00|11423.2|11408.2|11437.7|11422.7|11438.9|11423.9|11422.8|11407.8|16
1636453200000|2021-11-09 10:20:00|11438.1|11423.1|11430|11415|11440.2|11425.2|11428.3|11412.7|50
1636453500000|2021-11-09 10:25:00|11431.3|11416.3|11430.4|11415.4|11436.6|11417|11429.9|11411.5|5
1636453800000|2021-11-09 10:30:00|11428.9|11413.9|11436.8|11421.8|11437.7|11422.7|11425.2|11410.2|9
1636454100000|2021-11-09 10:35:00|11438.2|11423.2|11437.3|11422.3|11438.2|11423.2|11435.5|11420.5|5
1636454400000|2021-11-09 10:40:00|11435.3|11420.3|11423.8|11408.8|11435.3|11420.3|11423.8|11408.8|1
1636454700000|2021-11-09 10:45:00|11423.4|11408.4|11422.8|11407.8|11424.3|11409.3|11421.3|11406.3|2
1636455000000|2021-11-09 10:50:00|11423.2|11408.2|11421.6|11406.6|11423.2|11408.2|11420.5|11405.5|15
1636455300000|2021-11-09 10:55:00|11421.4|11406.4|11422.6|11407.6|11424.2|11409.2|11420.8|11405.8|18
1636455600000|2021-11-09 11:00:00|11422.1|11407.1|11420.9|11405.9|11438.5|11423.5|11420.8|11405.8|41
1636455900000|2021-11-09 11:05:00|11420.8|11405.8|11441.8|11426.8|11441.9|11426.9|11420.4|11405.4|29
1636456200000|2021-11-09 11:10:00|11441.4|11426.4|11465.8|11450.8|11469.7|11452.8|11436.9|11421.9|63
1636456500000|2021-11-09 11:15:00|11464.3|11449.3|11479.4|11464.4|11479.6|11464.6|11463.8|11448.8|38
1636456800000|2021-11-09 11:20:00|11479|11464|11474.9|11459.9|11479|11464|11474.8|11459.8|9
1636457100000|2021-11-09 11:25:00|11476|11461|11458.6|11433.6|11476|11461|11456.6|11433.2|34
1636457400000|2021-11-09 11:30:00|11458.4|11433.4|11460.6|11445.6|11463.4|11445.6|11448.2|11417.7|18
1636457700000|2021-11-09 11:35:00|11460.9|11445.9|11459.2|11444.2|11463.6|11448.6|11451.5|11436.5|15
1636458000000|2021-11-09 11:40:00|11463.2|11448.2|11454.2|11439.2|11465.2|11450.2|11453.1|11437.5|52
1636458300000|2021-11-09 11:45:00|11452.6|11437.6|11447.9|11432.9|11452.6|11437.6|11447.9|11432.9|24
1636458600000|2021-11-09 11:50:00|11448.3|11433.3|11450.1|11435.1|11451.4|11436.4|11448.3|11433.3|6
1636458900000|2021-11-09 11:55:00|11449.7|11434.7|11452|11437|11455|11440|11447.5|11432.5|16
1636459200000|2021-11-09 12:00:00|11451.9|11436.9|11451.9|11436.9|11453.9|11438.9|11451.4|11436.4|18
1636459500000|2021-11-09 12:05:00|11451.4|11436.4|11453.8|11438.8|11454.7|11439.7|11451.4|11436.4|14
1636459800000|2021-11-09 12:10:00|11454.2|11439.2|11458.4|11443.4|11459.9|11444.9|11453.7|11438.7|17
1636460100000|2021-11-09 12:15:00|11455.9|11440.9|11456|11441|11456.9|11441.9|11455.5|11440.5|15
1636460400000|2021-11-09 12:20:00|11455.9|11440.9|11452.1|11437.1|11455.9|11440.9|11451|11436|18
1636460700000|2021-11-09 12:25:00|11456.6|11441.6|11465.4|11450.4|11465.8|11450.8|11453.3|11438.3|43
1636461000000|2021-11-09 12:30:00|11461.8|11446.8|11453.3|11438.3|11463.1|11448.1|11452.6|11437.6|41
1636461300000|2021-11-09 12:35:00|11453.2|11438.2|11452.2|11437.2|11453.6|11438.6|11451.2|11436.2|8
1636461600000|2021-11-09 12:40:00|11452.6|11437.6|11455.1|11440.1|11457.4|11442.4|11452.5|11437.5|11
1636461900000|2021-11-09 12:45:00|11453.9|11438.9|11452.1|11437.1|11453.9|11438.9|11452.1|11437.1|16
1636462200000|2021-11-09 12:50:00|11451|11436|11452|11437|11452|11437|11443.2|11428.2|28
1636462500000|2021-11-09 12:55:00|11452.4|11437.4|11460.5|11445.5|11460.5|11445.5|11452.4|11437.4|29
1636462800000|2021-11-09 13:00:00|11460.7|11445.7|11464.6|11449.6|11470.6|11455.6|11457.6|11441.7|98
1636463100000|2021-11-09 13:05:00|11464.9|11449.9|11469|11454|11474.5|11459.5|11464.9|11449.9|62
1636463400000|2021-11-09 13:10:00|11469.1|11454.1|11469.8|11454.8|11473.4|11458.4|11465.1|11450.1|80
1636463700000|2021-11-09 13:15:00|11469.9|11454.9|11464.3|11449.3|11470|11455|11451.7|11436.7|128
1636464000000|2021-11-09 13:20:00|11468.1|11453.1|11472.6|11457.6|11477.6|11462.6|11453.3|11438.3|99
1636464300000|2021-11-09 13:25:00|11472.5|11457.5|11458.3|11443.3|11474.9|11459.9|11439|11424|193
1636464600000|2021-11-09 13:30:00|11457.9|11442.9|11463|11438|11463.1|11446.3|11440.2|11424|221
1636464900000|2021-11-09 13:35:00|11463.2|11438.2|11448|11433|11463.2|11445.7|11448|11433|281
1636465200000|2021-11-09 13:40:00|11446.4|11431.4|11451.9|11436.9|11455.5|11440.5|11437.9|11422.9|236
1636465500000|2021-11-09 13:45:00|11451.4|11436.4|11447.3|11432.3|11451.4|11436.4|11447.3|11432.3|108
1636465800000|2021-11-09 13:50:00|11447.2|11432.2|11439.7|11424.7|11447.2|11432.2|11439.7|11424.7|30
1636466100000|2021-11-09 13:55:00|11438.9|11423.9|11437.2|11422.2|11444.1|11429.1|11435|11420|68
1636466400000|2021-11-09 14:00:00|11437.6|11422.6|11436.9|11421.9|11440.7|11425.7|11436.7|11421.7|43
1636466700000|2021-11-09 14:05:00|11437|11422|11440.8|11425.8|11442.3|11427.3|11436.8|11421.8|100
1636467000000|2021-11-09 14:10:00|11440.4|11425.4|11459.4|11444.4|11462|11447|11440.4|11425.4|216
1636467300000|2021-11-09 14:15:00|11459.3|11444.3|11452.9|11437.9|11459.3|11444.3|11447.8|11432.8|74
1636467600000|2021-11-09 14:20:00|11452.4|11437.4|11462.5|11447.5|11464.3|11449.3|11452.4|11437.4|103
1636467900000|2021-11-09 14:25:00|11463.8|11448.8|11456.4|11441.4|11466.4|11451.4|11456.3|11441.3|63
1636468200000|2021-11-09 14:30:00|11457|11442|11493.3|11478.3|11509|11491.8|11457|11442|239
1636468500000|2021-11-09 14:35:00|11493.2|11478.2|11491.3|11476.3|11496.6|11481.6|11484.3|11469.3|137
1636468800000|2021-11-09 14:40:00|11491.1|11476.1|11477.9|11462.9|11491.1|11476.1|11474.2|11459.2|82
1636469100000|2021-11-09 14:45:00|11478|11463|11463.8|11448.8|11482.5|11467.5|11463|11448|112
1636469400000|2021-11-09 14:50:00|11463.9|11448.9|11463.4|11448.4|11468.4|11453.4|11460.9|11445.9|119
1636469700000|2021-11-09 14:55:00|11463.5|11448.5|11479.5|11464.5|11486.2|11471.2|11462.6|11447.6|125
1636470000000|2021-11-09 15:00:00|11479.2|11464.2|11466.8|11451.8|11488.7|11473.7|11466.8|11451.8|168
1636470300000|2021-11-09 15:05:00|11467.8|11452.8|11471.1|11456.1|11485.1|11470.1|11467.8|11452.8|65
1636470600000|2021-11-09 15:10:00|11472.1|11457.1|11479.7|11464.7|11479.7|11464.7|11468|11453|94
1636470900000|2021-11-09 15:15:00|11479.3|11464.3|11469.7|11454.7|11482.5|11467.5|11465.6|11450.6|137
1636471200000|2021-11-09 15:20:00|11469.8|11454.8|11478.3|11463.3|11484.8|11469.8|11469.1|11454.1|163
1636471500000|2021-11-09 15:25:00|11478.7|11463.7|11476.5|11461.5|11479.4|11464.4|11464.9|11449.9|131
1636471800000|2021-11-09 15:30:00|11476.9|11461.9|11491.4|11476.4|11494.9|11479.9|11474|11459|246
1636472100000|2021-11-09 15:35:00|11491|11476|11480|11465|11492|11477|11478|11463|126
1636472400000|2021-11-09 15:40:00|11480.4|11465.4|11488.1|11473.1|11493.8|11478.8|11479.4|11464.4|112
1636472700000|2021-11-09 15:45:00|11488.3|11473.3|11514|11499|11514|11499|11485.3|11470.3|136
1636473000000|2021-11-09 15:50:00|11513.9|11498.9|11507.9|11492.9|11514.5|11499.5|11502.7|11487.7|183
1636473300000|2021-11-09 15:55:00|11509.9|11494.9|11513|11498|11514.5|11499.5|11505.8|11490.8|125
1636473600000|2021-11-09 16:00:00|11512.6|11497.6|11523.1|11508.1|11525.3|11510.3|11506.4|11491.4|105
1636473900000|2021-11-09 16:05:00|11523.3|11508.3|11513.2|11498.2|11523.3|11508.3|11503.7|11488.7|139
1636474200000|2021-11-09 16:10:00|11513.7|11498.7|11513.4|11498.4|11520.5|11505.5|11500.5|11485.5|142
1636474500000|2021-11-09 16:15:00|11514.3|11499.3|11520.7|11505.7|11522.4|11507.4|11508|11493|88
1636474800000|2021-11-09 16:20:00|11519.9|11504.9|11513.3|11498.3|11521.3|11506.3|11504.5|11489.5|87
1636475100000|2021-11-09 16:25:00|11512.6|11497.6|11517.9|11502.9|11520.2|11505.2|11504.2|11489.2|82
1636475400000|2021-11-09 16:30:00|11517.3|11502.3|11510.8|11495.8|11520.1|11505.1|11509.6|11494.6|66
1636475700000|2021-11-09 16:35:00|11511.2|11496.2|11495.7|11480.7|11511.9|11496.9|11494.8|11479.8|71
1636476000000|2021-11-09 16:40:00|11496|11481|11490.2|11475.2|11496.7|11481.7|11480.4|11465.4|111
1636476300000|2021-11-09 16:45:00|11490.8|11475.8|11490.8|11475.8|11497.7|11482.7|11489.3|11474.3|65
1636476600000|2021-11-09 16:50:00|11491.8|11476.8|11490.4|11475.4|11492.9|11477.9|11484.7|11469.7|132
1636476900000|2021-11-09 16:55:00|11490.2|11475.2|11488.1|11473.1|11494.8|11479.8|11483.7|11468.7|104
1636477200000|2021-11-09 17:00:00|11488|11473|11491.8|11476.8|11497.7|11482.7|11439.7|11423.7|326
1636477500000|2021-11-09 17:05:00|11492|11477|11493|11478|11496.6|11481.6|11473.9|11458.9|119
1636477800000|2021-11-09 17:10:00|11491.1|11476.1|11502.3|11487.3|11509.2|11494.2|11491.1|11476.1|139
1636478100000|2021-11-09 17:15:00|11502.7|11487.7|11499.5|11484.5|11506.3|11491.3|11491.4|11476.4|177
1636478400000|2021-11-09 17:20:00|11499.4|11484.4|11502.8|11487.8|11502.8|11487.8|11488.4|11473.4|77
1636478700000|2021-11-09 17:25:00|11502.4|11487.4|11498.9|11483.9|11509|11494|11493.1|11478.1|81
1636479000000|2021-11-09 17:30:00|11499.3|11484.3|11499.7|11484.7|11504.8|11489.8|11498.1|11483.1|58
1636479300000|2021-11-09 17:35:00|11495.1|11480.1|11491.9|11476.9|11495.1|11480.1|11489|11474|135
1636479600000|2021-11-09 17:40:00|11491.5|11476.5|11464.5|11449.5|11495.5|11480.5|11464.5|11449.5|249
1636479900000|2021-11-09 17:45:00|11466.1|11451.1|11473.8|11458.8|11475.4|11460.4|11451.8|11436.8|114
1636480200000|2021-11-09 17:50:00|11473.9|11458.9|11478.9|11463.9|11485.4|11470.4|11473.5|11458.5|71
1636480500000|2021-11-09 17:55:00|11480.2|11465.2|11480.8|11465.8|11487.4|11472.4|11479.5|11464.5|96
1636480800000|2021-11-09 18:00:00|11480.4|11465.4|11484.6|11469.6|11494.7|11479.7|11474.9|11459.9|355
1636481100000|2021-11-09 18:05:00|11483.8|11468.8|11538.4|11523.4|11550.9|11535.9|11483.7|11468.7|648
1636481400000|2021-11-09 18:10:00|11538.8|11523.8|11538.4|11523.4|11544.9|11529.9|11523.2|11501.6|134
1636481700000|2021-11-09 18:15:00|11538.9|11523.9|11597.4|11582.4|11597.8|11582.8|11537.3|11522.3|312
1636482000000|2021-11-09 18:20:00|11597|11582|11584.7|11569.7|11599.2|11584.2|11578.9|11563.9|343
1636482300000|2021-11-09 18:25:00|11583.4|11568.4|11586.2|11571.2|11590.7|11575.7|11573.1|11556.9|169
1636482600000|2021-11-09 18:30:00|11587|11572|11581.3|11566.3|11611.7|11595.4|11581.3|11562.6|343
1636482900000|2021-11-09 18:35:00|11578.7|11563.7|11578.3|11563.3|11584.2|11569.2|11573.6|11558.6|252
1636483200000|2021-11-09 18:40:00|11577.9|11562.9|11618.9|11603.9|11620.6|11605.6|11577.2|11562.2|255
1636483500000|2021-11-09 18:45:00|11620.4|11605.4|11642.9|11627.9|11644.6|11629.6|11619.4|11604.4|226
1636483800000|2021-11-09 18:50:00|11643.3|11628.3|11672.6|11657.6|11695.4|11680.4|11641.1|11626.1|430
1636484100000|2021-11-09 18:55:00|11671.7|11656.7|11652.6|11637.6|11671.7|11656.7|11638.5|11623.5|225
1636484400000|2021-11-09 19:00:00|11653.6|11638.6|11571.5|11556.5|11660.7|11645.7|11567.2|11552.2|442
1636484700000|2021-11-09 19:05:00|11571.9|11556.9|11615.3|11600.3|11619.1|11600.5|11571.8|11556.8|464
1636485000000|2021-11-09 19:10:00|11615.4|11600.4|11606.6|11591.6|11631.3|11616.3|11583.6|11568.6|1779
1636485300000|2021-11-09 19:15:00|11608.7|11593.7|11567.2|11552.2|11613.8|11594.2|11554.1|11539.1|643
1636509600000|2021-11-10 02:00:00|11570.9|11533.4|11562.3|11547.3|11589.9|11562.4|11553.3|11526.2|57
1636509900000|2021-11-10 02:05:00|11562.6|11547.6|11541.3|11526.3|11581.5|11560.8|11533.5|11512.2|46
1636510200000|2021-11-10 02:10:00|11541.4|11526.4|11561.7|11524.2|11567.9|11536.9|11521.3|11503.6|45
1636510500000|2021-11-10 02:15:00|11562.2|11524.7|11564.2|11526.7|11569.2|11536.6|11555.4|11524.2|2
1636510800000|2021-11-10 02:20:00|11564.6|11527.1|11557.6|11542.6|11564.8|11542.6|11551.5|11526.8|7
1636511100000|2021-11-10 02:25:00|11558.6|11543.6|11595.7|11558.2|11595.7|11558.2|11554.5|11539.5|64
1636511400000|2021-11-10 02:30:00|11596.1|11558.6|11603.2|11565.7|11605.5|11574.9|11589.9|11558.2|9
1636511700000|2021-11-10 02:35:00|11602.8|11565.3|11584.1|11559.1|11602.8|11571.6|11584.1|11557.5|5
1636512000000|2021-11-10 02:40:00|11583.6|11558.6|11560.2|11535.2|11583.6|11558.6|11555.4|11535.2|20
1636512300000|2021-11-10 02:45:00|11564.3|11539.3|11572.6|11535.1|11575.9|11539.3|11564.3|11532.4|4
1636512600000|2021-11-10 02:50:00|11572.5|11535|11572.6|11535.1|11572.6|11535.1|11572.1|11534.6|0
1636512900000|2021-11-10 02:55:00|11573|11535.5|11571.8|11534.3|11573|11535.5|11571.8|11534.3|0
1636513200000|2021-11-10 03:00:00|11566.8|11529.3|11559.8|11522.3|11566.8|11529.3|11535.6|11520.6|21
1636513500000|2021-11-10 03:05:00|11560.6|11523.1|11562.2|11524.7|11562.2|11524.7|11560.6|11523.1|1
1636513800000|2021-11-10 03:10:00|11560.9|11523.4|11542.1|11527.1|11561.8|11529.1|11542.1|11519.5|13
1636514100000|2021-11-10 03:15:00|11560.6|11523.1|11560.2|11535.2|11566.7|11535.2|11554.7|11522.8|8
1636514400000|2021-11-10 03:20:00|11560.6|11535.6|11559.9|11534.9|11560.6|11535.6|11559.8|11534.8|1
1636514700000|2021-11-10 03:25:00|11560.3|11535.3|11547.3|11532.3|11562.6|11537.6|11547.2|11522.8|6
1636515000000|2021-11-10 03:30:00|11552.4|11527.4|11562.4|11537.4|11562.4|11540.7|11551.6|11527.4|17
1636515300000|2021-11-10 03:35:00|11562.3|11537.3|11562.4|11537.4|11562.4|11537.4|11562.3|11537.3|1
1636515600000|2021-11-10 03:40:00|11562.3|11537.3|11562.4|11537.4|11562.4|11537.4|11562.3|11537.3|1
1636515900000|2021-11-10 03:45:00|11562.3|11537.3|11563.3|11538.3|11563.4|11538.4|11562.3|11537.3|0
1636516500000|2021-11-10 03:55:00|11563.2|11538.2|11566.8|11541.8|11566.9|11541.9|11563.2|11538.2|5
1636516800000|2021-11-10 04:00:00|11567|11542|11567.2|11542.2|11567.2|11542.2|11567|11542|0
1636517100000|2021-11-10 04:05:00|11568.4|11543.4|11568|11543|11569.3|11544.3|11568|11543|1
1636517400000|2021-11-10 04:10:00|11568.4|11543.4|11568.9|11543.9|11568.9|11543.9|11568.1|11543.1|2
1636517700000|2021-11-10 04:15:00|11568.5|11543.5|11568.8|11543.8|11568.9|11543.9|11568.5|11543.5|0
1636518000000|2021-11-10 04:20:00|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.5|11543.5|0
1636518300000|2021-11-10 04:25:00|11569.7|11544.7|11570.5|11545.5|11570.5|11545.5|11569.7|11544.7|1
1636518600000|2021-11-10 04:30:00|||||||||2
1636519200000|2021-11-10 04:40:00|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|1
1636519500000|2021-11-10 04:45:00|11570.3|11545.3|11570.2|11545.2|11570.3|11545.3|11569.9|11544.9|0
1636520100000|2021-11-10 04:55:00|11574.7|11549.7|11581.3|11543.8|11582.1|11549.7|11574.7|11543.7|9
1636520400000|2021-11-10 05:00:00|11582.3|11544.8|11591.7|11554.2|11591.7|11554.2|11576.2|11544.8|4
1636520700000|2021-11-10 05:05:00|11591.3|11553.8|11587.6|11562.6|11591.7|11562.6|11585.6|11553.8|1
1636521000000|2021-11-10 05:10:00|11587.1|11562.1|11599.7|11574.7|11599.7|11578.8|11585.6|11562.1|2
1636521300000|2021-11-10 05:15:00|11600.1|11575.1|11589|11574|11602.2|11587.2|11589|11574|1
1636521600000|2021-11-10 05:20:00|11588.8|11573.8|11586.2|11571.2|11590.1|11575.1|11586.2|11571.2|1
1636521900000|2021-11-10 05:25:00|11585.9|11570.9|11591.1|11576.1|11591.1|11576.1|11584.7|11569.7|5
1636522200000|2021-11-10 05:30:00|11590.6|11575.6|11576.2|11561.2|11595.6|11575.6|11575.7|11560.7|9
1636522500000|2021-11-10 05:35:00|11576.1|11561.1|11578.8|11553.8|11580.2|11561.2|11576.1|11553.8|2
1636522800000|2021-11-10 05:40:00|11573.7|11558.7|11559.1|11544.1|11573.7|11558.7|11559.1|11544.1|15
1636523100000|2021-11-10 05:45:00|11558.7|11543.7|11558.9|11543.9|11559.4|11544.4|11556.6|11541.6|8
1636523400000|2021-11-10 05:50:00|11556.9|11541.9|11546.5|11531.5|11556.9|11541.9|11546.5|11531.5|4
1636523700000|2021-11-10 05:55:00|11546|11531|11568|11543|11574.2|11543|11546|11531|4
1636524000000|2021-11-10 06:00:00|11567.2|11542.2|11569.8|11544.8|11575|11544.8|11567.2|11536.6|16
1636524300000|2021-11-10 06:05:00|11565.1|11550.1|11575.7|11560.7|11580.6|11565.6|11564.7|11544.4|5
1636524600000|2021-11-10 06:10:00|11579.1|11564.1|11584.9|11569.9|11590.2|11569.9|11579.1|11560.3|0
1636524900000|2021-11-10 06:15:00|11584.7|11569.7|11593.7|11568.7|11593.7|11572.4|11583.4|11567.8|1
1636525200000|2021-11-10 06:20:00|11593.8|11568.8|11575.2|11550.2|11594.8|11574.3|11568.8|11549.9|9
1636525500000|2021-11-10 06:25:00|11574.7|11549.7|11571.5|11546.5|11574.7|11549.7|11571.5|11546.5|0
1636525800000|2021-11-10 06:30:00|11565.1|11550.1|11588.3|11550.8|11588.3|11560.9|11562.6|11547.6|2
1636526100000|2021-11-10 06:35:00|11582.2|11557.2|11572.6|11557.6|11583.6|11564.1|11568.1|11552|13
1636526400000|2021-11-10 06:40:00|11577.4|11562.4|11595.4|11580.4|11596.7|11581.7|11576.7|11561.7|7
1636526700000|2021-11-10 06:45:00|11594.9|11579.9|11587.7|11572.7|11597.5|11581.6|11585.8|11570.8|57
1636527000000|2021-11-10 06:50:00|11590.2|11575.2|11586.2|11571.2|11598.4|11583.4|11581.8|11566.8|80
1636527300000|2021-11-10 06:55:00|11586.1|11571.1|11603.9|11578.9|11603.9|11588.2|11586.1|11571.1|8
1636527600000|2021-11-10 07:00:00|11604|11579|11615.2|11600.2|11617|11602|11595.4|11577.9|45
1636527900000|2021-11-10 07:05:00|11615.1|11600.1|11623.6|11608.6|11629.9|11614.9|11615.1|11600.1|12
1636528200000|2021-11-10 07:10:00|11625.3|11610.3|11620.1|11605.1|11632|11617|11620.1|11605.1|81
1636528500000|2021-11-10 07:15:00|11620|11605|11627.5|11612.5|11628.8|11613.8|11611.9|11596.9|7
1636528800000|2021-11-10 07:20:00|11627.3|11612.3|11616.7|11591.7|11627.3|11612.3|11610.2|11591.3|4
1636529100000|2021-11-10 07:25:00|11612.7|11597.7|11618.3|11603.3|11621|11603.3|11596.7|11575.9|12
1636529400000|2021-11-10 07:30:00|11618.2|11603.2|11617.5|11602.5|11618.7|11603.7|11617.5|11602.5|0
1636529700000|2021-11-10 07:35:00|11617.6|11602.6|11612.7|11597.7|11625|11610|11607.7|11592.7|9
1636530000000|2021-11-10 07:40:00|11612.8|11597.8|11613.1|11598.1|11615.8|11600.8|11610|11595|1
1636530300000|2021-11-10 07:45:00|11612.6|11597.6|11596.6|11581.6|11612.6|11597.6|11595.6|11580.6|2
1636530600000|2021-11-10 07:50:00|11596.5|11581.5|11605.2|11590.2|11607.6|11592.6|11595.6|11580.6|10
1636530900000|2021-11-10 07:55:00|11608.6|11593.6|11601.3|11586.3|11615.5|11600.5|11598.8|11583.8|12
1636531200000|2021-11-10 08:00:00|11602.3|11587.3|11605.5|11590.5|11613.6|11598.6|11601|11586|5
1636531500000|2021-11-10 08:05:00|11606.3|11591.3|11627.7|11612.7|11629.9|11614.9|11606.3|11590.1|5
1636531800000|2021-11-10 08:10:00|11628.1|11613.1|11622.5|11607.5|11628.1|11613.1|11622.5|11607.5|5
1636532100000|2021-11-10 08:15:00|11622.6|11607.6|11623.9|11608.9|11624.3|11609.3|11622.6|11607.6|2
1636532400000|2021-11-10 08:20:00|11624.3|11609.3|11617.8|11602.8|11625.2|11610.2|11601.2|11586.2|8
1636532700000|2021-11-10 08:25:00|11618.1|11603.1|11615.7|11600.7|11620.8|11605.8|11615.3|11600.3|3
1636533000000|2021-11-10 08:30:00|11617.8|11602.8|11619.2|11604.2|11619.7|11604.7|11617.5|11602.5|5
1636533300000|2021-11-10 08:35:00|11618.8|11603.8|11601.7|11586.7|11618.8|11603.8|11599.3|11584.3|7
1636533600000|2021-11-10 08:40:00|11602.7|11587.7|11619|11604|11619.5|11604.5|11600.8|11585.8|20
1636533900000|2021-11-10 08:45:00|11619.4|11604.4|11613.3|11598.3|11628.2|11613.2|11613.3|11598.3|2
1636534200000|2021-11-10 08:50:00|11617.7|11592.7|11614.3|11599.3|11617.7|11602.3|11609.8|11592.7|37
1636534500000|2021-11-10 08:55:00|11614.4|11599.4|11615.3|11600.3|11621.3|11606.3|11611.8|11596.8|0
1636534800000|2021-11-10 09:00:00|11617.8|11602.8|11616.8|11601.8|11618.7|11603.7|11612.5|11597.5|13
1636535100000|2021-11-10 09:05:00|11613|11598|11623.5|11608.5|11625.1|11610.1|11613|11598|21
1636535400000|2021-11-10 09:10:00|11623.3|11608.3|11617.9|11602.9|11623.3|11608.3|11615.5|11600.5|3
1636535700000|2021-11-10 09:15:00|11617.8|11602.8|11623.9|11608.9|11623.9|11608.9|11610.7|11595.7|18
1636536000000|2021-11-10 09:20:00|11623.5|11608.5|11629.1|11614.1|11633.8|11618.8|11623.2|11608.2|35
1636536300000|2021-11-10 09:25:00|11634.1|11619.1|11616|11601|11636.7|11621.7|11615.1|11600.1|46
1636536600000|2021-11-10 09:30:00|11616.6|11601.6|11605.1|11590.1|11617.3|11602.3|11600|11585|13
1636536900000|2021-11-10 09:35:00|11605.4|11590.4|11639.1|11624.1|11639.1|11624.1|11605.4|11590.4|20
1636537200000|2021-11-10 09:40:00|11639.2|11624.2|11655.6|11640.6|11657.1|11642.1|11639.1|11624.1|27
1636537500000|2021-11-10 09:45:00|11655.1|11640.1|11652.3|11637.3|11660.7|11645.7|11651.6|11636.6|12
1636537800000|2021-11-10 09:50:00|11651.1|11636.1|11654.6|11629.6|11654.7|11636.4|11640.2|11625.2|10
1636538100000|2021-11-10 09:55:00|11646.7|11631.7|11645.1|11630.1|11654.6|11639.6|11645.1|11628.2|19
1636538400000|2021-11-10 10:00:00|11645.4|11630.4|11648.8|11633.8|11650.8|11635.8|11642|11627|30
1636538700000|2021-11-10 10:05:00|11648.7|11633.7|11655.3|11640.3|11655.3|11640.3|11647|11632|0
1636539000000|2021-11-10 10:10:00|11655.1|11640.1|11638|11623|11655.3|11640.3|11632.2|11617.2|11
1636539300000|2021-11-10 10:15:00|11637.9|11622.9|11638.1|11623.1|11638.1|11623.1|11635.5|11620.5|4
1636539600000|2021-11-10 10:20:00|11638.7|11623.7|11631.4|11616.4|11640.6|11625.6|11631.4|11616.4|10
1636539900000|2021-11-10 10:25:00|11630.9|11615.9|11639.8|11624.8|11643.7|11628.7|11624.9|11609.9|15
1636540200000|2021-11-10 10:30:00|11640.3|11625.3|11631.7|11616.7|11654.2|11639.2|11631.7|11616.7|38
1636540500000|2021-11-10 10:35:00|11639.5|11624.5|11649.7|11634.7|11656.8|11641.8|11639.5|11624.5|61
1636540800000|2021-11-10 10:40:00|11649.2|11634.2|11667|11652|11671.9|11656.9|11644.5|11629.5|24
1636541100000|2021-11-10 10:45:00|11666.8|11651.8|11652.7|11637.7|11668.3|11653.3|11652.7|11637.7|35
1636541400000|2021-11-10 10:50:00|11656.3|11641.3|11635.8|11620.8|11657.2|11642.2|11635.8|11620.8|35
1636541700000|2021-11-10 10:55:00|11635.9|11620.9|11637|11622|11638.4|11623.4|11626.6|11611.6|28
1636542000000|2021-11-10 11:00:00|11636|11621|11650.3|11635.3|11650.5|11635.4|11636|11621|14
1636542300000|2021-11-10 11:05:00|11651.1|11636.1|11648.7|11633.7|11651.8|11636.1|11642.9|11626.2|34
1636542600000|2021-11-10 11:10:00|11648.6|11633.6|11646.5|11631.5|11648.6|11633.6|11643|11628|46
1636542900000|2021-11-10 11:15:00|11646.6|11631.6|11644|11629|11648|11633|11643.4|11628.4|16
1636543200000|2021-11-10 11:20:00|11644.5|11629.5|11635.3|11620.3|11645.4|11630.4|11634.7|11619.7|53
1636543500000|2021-11-10 11:25:00|11635.2|11620.2|11643.1|11628.1|11643.1|11628.1|11631.2|11614.4|16
1636543800000|2021-11-10 11:30:00|11642.6|11627.6|11643.8|11628.8|11643.9|11628.9|11642|11627|5
1636544100000|2021-11-10 11:35:00|11643.9|11628.9|11642.4|11627.4|11648.9|11633.8|11642.4|11623.5|8
1636544400000|2021-11-10 11:40:00|11642.8|11627.8|11643.4|11628.4|11645.5|11630.5|11642.4|11627.4|26
1636544700000|2021-11-10 11:45:00|11645.8|11630.8|11645.3|11630.3|11646.5|11631.5|11643.1|11628.1|7
1636545000000|2021-11-10 11:50:00|11646.3|11631.3|11662.6|11647.6|11662.6|11647.6|11645.3|11630.3|6
1636545300000|2021-11-10 11:55:00|11664.1|11649.1|11658.6|11643.6|11664.1|11649.1|11657.4|11642.4|15
1636545600000|2021-11-10 12:00:00|11656.9|11641.9|11657.1|11642.1|11657.1|11642.1|11655|11640|13
1636545900000|2021-11-10 12:05:00|11657|11642|11656.4|11641.4|11658.8|11643.8|11656.4|11641.4|5
1636546200000|2021-11-10 12:10:00|11656.8|11641.8|11660.4|11645.4|11662.1|11647.1|11654.8|11639.8|13
1636546500000|2021-11-10 12:15:00|11660.3|11645.3|11642.6|11627.6|11660.3|11645.3|11642.6|11627.6|10
1636546800000|2021-11-10 12:20:00|11643|11628|11647.2|11632.2|11649.8|11634.8|11640.9|11625.9|15
1636547100000|2021-11-10 12:25:00|11648.2|11633.2|11645.7|11630.7|11650.6|11635.6|11644.7|11629.7|17
1636547400000|2021-11-10 12:30:00|11646.2|11631.2|11644.8|11629.8|11646.7|11631.7|11642.4|11627.4|47
1636547700000|2021-11-10 12:35:00|11645.2|11630.2|11649|11634|11653.4|11638.4|11645.2|11630.2|273
1636548000000|2021-11-10 12:40:00|11649.1|11634.1|11646.7|11631.7|11652.1|11637.1|11645.1|11630.1|83
1636548300000|2021-11-10 12:45:00|11648.4|11633.4|11647.3|11632.3|11648.7|11633.7|11643.2|11628.2|54
1636548600000|2021-11-10 12:50:00|11647.2|11632.2|11650|11635|11650|11635|11646.3|11631.3|36
1636548900000|2021-11-10 12:55:00|11650.6|11635.6|11663.1|11648.1|11670.2|11655.2|11650.1|11635.1|101
1636549200000|2021-11-10 13:00:00|11663.5|11648.5|11655.7|11640.7|11667|11652|11646.7|11631.7|64
1636549500000|2021-11-10 13:05:00|11653.4|11638.4|11684.7|11669.7|11690.2|11675.2|11653.4|11638.4|158
1636549800000|2021-11-10 13:10:00|11684.6|11669.6|11656.7|11641.7|11698.5|11683.5|11654.9|11639.9|121
1636550100000|2021-11-10 13:15:00|11657.5|11642.5|11648.2|11633.2|11659.2|11644.2|11645.8|11630.8|92
1636550400000|2021-11-10 13:20:00|11648.7|11633.7|11637.1|11622.1|11651.7|11636.7|11630.7|11615.7|70
1636550700000|2021-11-10 13:25:00|11637|11622|11649.1|11634.1|11649.6|11634.6|11637|11622|46
1636551000000|2021-11-10 13:30:00|11649.5|11634.5|11657.4|11642.4|11658|11643|11644.1|11629.1|334
1636551300000|2021-11-10 13:35:00|11656.1|11641.1|11631.8|11616.8|11656.1|11641.1|11629.6|11614.6|53
1636551600000|2021-11-10 13:40:00|11632.3|11617.3|11666.6|11651.6|11666.6|11651.6|11630.7|11615.7|83
1636551900000|2021-11-10 13:45:00|11667.6|11652.6|11659.5|11644.5|11678.7|11663.7|11650.2|11635.2|112
1636552200000|2021-11-10 13:50:00|11658.7|11643.7|11643.6|11628.6|11662.5|11647.5|11641.1|11626.1|49
1636552500000|2021-11-10 13:55:00|11642.4|11627.4|11674.9|11659.9|11675.6|11660.6|11642.4|11627.4|77
1636552800000|2021-11-10 14:00:00|11675.1|11660.1|11672.5|11657.5|11675.9|11660.9|11656.9|11641.9|155
1636553100000|2021-11-10 14:05:00|11673|11658|11665.7|11650.7|11676|11661|11663.5|11648.5|67
1636553400000|2021-11-10 14:10:00|11666.1|11651.1|11670.7|11655.7|11675.2|11660.2|11663.3|11648.3|34
1636553700000|2021-11-10 14:15:00|11669.4|11654.4|11675.9|11660.9|11685|11670|11665.8|11650.8|202
1636554000000|2021-11-10 14:20:00|11675.8|11660.8|11662.9|11647.9|11676.8|11661.8|11660.4|11645.4|55
1636554300000|2021-11-10 14:25:00|11663.9|11648.9|11652.8|11637.8|11669.5|11654.5|11641.8|11626.8|81
1636554600000|2021-11-10 14:30:00|11652.9|11637.9|11700|11685|11700.1|11685.1|11650.7|11635.7|133
1636554900000|2021-11-10 14:35:00|11699.5|11684.5|11731.9|11716.9|11742.2|11727.2|11692.7|11664|638
1636555200000|2021-11-10 14:40:00|11732.2|11717.2|11693.3|11678.3|11732.2|11717.2|11689.1|11672.8|156
1636555500000|2021-11-10 14:45:00|11694.1|11679.1|11710.6|11695.6|11713.4|11698.4|11692.2|11677.2|109
1636555800000|2021-11-10 14:50:00|11711.6|11696.6|11697.9|11682.9|11714.2|11699.2|11692.9|11677.9|202
1636556100000|2021-11-10 14:55:00|11698|11683|11707.6|11692.6|11713|11698|11679.8|11654.5|134
1636556400000|2021-11-10 15:00:00|11706.5|11691.5|11686.9|11671.9|11707.8|11692.8|11682.2|11667.2|233
1636556700000|2021-11-10 15:05:00|11687.3|11672.3|11699.8|11684.8|11701.7|11686.7|11682.1|11667.1|90
1636557000000|2021-11-10 15:10:00|11699.5|11684.5|11693.8|11678.8|11701|11686|11685.8|11667.5|159
1636557300000|2021-11-10 15:15:00|11692.5|11677.5|11697.3|11672.3|11697.7|11681.5|11686.8|11671.8|59
1636557600000|2021-11-10 15:20:00|11689|11674|11696.5|11681.5|11698.4|11683.4|11683.4|11668.4|329
1636557900000|2021-11-10 15:25:00|11698.5|11683.5|11707.8|11692.8|11707.8|11692.8|11689.2|11671|503
1636558200000|2021-11-10 15:30:00|11708.2|11693.2|11735.1|11720.1|11757.1|11742.1|11698.1|11683.1|566
1636558500000|2021-11-10 15:35:00|11734.7|11719.7|11747|11732|11747.5|11732.5|11732.5|11717.5|166
1636558800000|2021-11-10 15:40:00|11753.1|11738.1|11693.7|11678.7|11753.1|11738.1|11693.7|11678.7|445
1636559100000|2021-11-10 15:45:00|11693.5|11678.5|11666.1|11651.1|11694|11679|11659.1|11644.1|151
1636559400000|2021-11-10 15:50:00|11666.5|11651.5|11684.3|11669.3|11707|11692|11666.1|11651.1|272
1636559700000|2021-11-10 15:55:00|11684.2|11669.2|11659.3|11644.3|11684.3|11669.3|11654.5|11635.9|62
1636560000000|2021-11-10 16:00:00|11654.4|11639.4|11671.6|11656.6|11672|11657|11651.1|11636.1|95
1636560300000|2021-11-10 16:05:00|11671.5|11656.5|11666|11651|11671.6|11656.6|11665.4|11650.4|55
1636560600000|2021-11-10 16:10:00|11666.2|11651.2|11676.4|11661.4|11681.1|11666.1|11662.1|11647.1|89
1636560900000|2021-11-10 16:15:00|11676.3|11661.3|11666.1|11651.1|11678.7|11663.7|11666.1|11651.1|51
1636561200000|2021-11-10 16:20:00|11665.7|11650.7|11664.8|11649.8|11673|11658|11655.5|11640.5|107
1636561500000|2021-11-10 16:25:00|11664.9|11649.9|11638.8|11623.8|11664.9|11649.9|11629.8|11614.8|130
1636561800000|2021-11-10 16:30:00|11638|11623|11628.2|11613.2|11638|11623|11625.2|11610.2|89
1636562100000|2021-11-10 16:35:00|11625.7|11610.7|11617.5|11602.5|11625.7|11610.7|11614.1|11599.1|97
1636562400000|2021-11-10 16:40:00|11617.7|11602.7|11648.1|11633.1|11655.1|11640.1|11617.7|11602.7|259
1636562700000|2021-11-10 16:45:00|11648|11633|11638.8|11623.8|11648|11633|11629.4|11614.4|63
1636563000000|2021-11-10 16:50:00|11639.9|11624.9|11633.6|11618.6|11644.5|11629.5|11629.4|11614.4|46
1636563300000|2021-11-10 16:55:00|11633.2|11618.2|11610.3|11595.3|11634.6|11619.6|11610.3|11595.3|102
1636563600000|2021-11-10 17:00:00|11610.8|11595.8|11597.7|11582.7|11610.8|11595.8|11597.4|11582.4|150
1636563900000|2021-11-10 17:05:00|11593.2|11578.2|11573.6|11558.6|11595.8|11580.8|11573.6|11558.6|129
1636564200000|2021-11-10 17:10:00|11574|11559|11575|11560|11584|11569|11572.4|11557.4|118
1636564500000|2021-11-10 17:15:00|11575.8|11560.8|11589.2|11574.2|11591.3|11576.3|11574.8|11559.8|103
1636564800000|2021-11-10 17:20:00|11588.2|11573.2|11593.7|11578.7|11594.3|11579.3|11578.9|11563.9|65
1636565100000|2021-11-10 17:25:00|11592.5|11577.5|11603.3|11588.3|11610|11595|11591.1|11576.1|118
1636565400000|2021-11-10 17:30:00|11603.4|11588.4|11643.2|11628.2|11645.5|11629.3|11603.4|11588.4|259
1636565700000|2021-11-10 17:35:00|11643.4|11628.4|11628.5|11613.5|11667.6|11639.3|11621.2|11606.2|191
1636566000000|2021-11-10 17:40:00|11628|11613|11632.4|11617.4|11641.3|11626.3|11628|11613|36
1636566300000|2021-11-10 17:45:00|11630.8|11615.8|11627.1|11612.1|11630.8|11615.8|11609.9|11594.9|52
1636566600000|2021-11-10 17:50:00|11624.1|11609.1|11623.9|11608.9|11632.9|11617.9|11621|11606|36
1636566900000|2021-11-10 17:55:00|11623.8|11608.8|11620.6|11605.6|11636.4|11621.4|11614|11599|82
1636567200000|2021-11-10 18:00:00|11619.7|11604.7|11627.1|11612.1|11628.7|11613.7|11618.7|11603.7|90
1636567500000|2021-11-10 18:05:00|11627.9|11612.9|11600.7|11585.7|11627.9|11612.9|11594.6|11579.6|72
1636567800000|2021-11-10 18:10:00|11601.6|11586.6|11610.2|11595.2|11619.3|11604.3|11600.4|11585.4|79
1636568100000|2021-11-10 18:15:00|11611.9|11596.9|11610|11595|11621.3|11606.3|11610|11595|56
1636568400000|2021-11-10 18:20:00|11610.9|11595.9|11594|11579|11610.9|11595.9|11581.1|11561.5|157
1636568700000|2021-11-10 18:25:00|11594.3|11579.3|11606.5|11591.5|11611.6|11593.5|11594.3|11579.3|34
1636569000000|2021-11-10 18:30:00|11606.6|11591.6|11597.6|11582.6|11612|11597|11597.6|11582.6|48
1636569300000|2021-11-10 18:35:00|11596.8|11581.8|11594|11579|11601.9|11586.9|11594|11579|186
1636569600000|2021-11-10 18:40:00|11593.2|11578.2|11583.5|11568.5|11593.2|11578.2|11578.2|11563.2|151
1636569900000|2021-11-10 18:45:00|11583.1|11568.1|11578.4|11563.4|11586.6|11571.6|11577.3|11562.3|172
1636570200000|2021-11-10 18:50:00|11578.8|11563.8|11574.7|11559.7|11580.8|11565.8|11574.5|11559.5|61
1636570500000|2021-11-10 18:55:00|11574.6|11559.6|11576.2|11561.2|11584.7|11569.7|11574.6|11559.6|139
1636570800000|2021-11-10 19:00:00|11575.7|11560.7|11566.8|11551.8|11577.1|11562.1|11558.7|11543.7|586
1636571100000|2021-11-10 19:05:00|11567.2|11552.2|11578.2|11563.2|11578.8|11563.8|11563|11548|220
1636571400000|2021-11-10 19:10:00|11577.2|11562.2|11587.3|11572.3|11601.2|11586.2|11565.8|11550.8|1779
1636571700000|2021-11-10 19:15:00|11587.2|11572.2|11588.4|11573.4|11599.1|11584.1|11586.8|11571.8|625
1636596000000|2021-11-11 02:00:00|11591.1|11576.1|11602.6|11587.6|11620.4|11590.3|11591.1|11561.1|23
1636596300000|2021-11-11 02:05:00|11601.4|11586.4|11587.2|11572.2|11607.6|11592.6|11587.2|11572.2|20
1636596600000|2021-11-11 02:10:00|11586|11571|11607.5|11582.5|11611.2|11587.1|11578.8|11556.6|37
1636596900000|2021-11-11 02:15:00|11607.1|11582.1|11578.9|11563.9|11607.1|11582.1|11576.1|11559.3|22
1636597200000|2021-11-11 02:20:00|11578.8|11563.8|11578.7|11563.7|11588.6|11568.3|11578.7|11563|5
1636597500000|2021-11-11 02:25:00|11578.8|11563.8|11581.3|11566.3|11589.2|11568.7|11574.4|11559.4|7
1636597800000|2021-11-11 02:30:00|11581.6|11566.6|11579.5|11564.5|11585.3|11570.3|11578.3|11563.3|7
1636598100000|2021-11-11 02:35:00|11584.9|11569.9|11581.7|11566.7|11587.7|11569.9|11578.3|11562.7|5
1636598400000|2021-11-11 02:40:00|11579.9|11564.9|11581.6|11566.6|11581.7|11566.7|11577.4|11562.4|2
1636598700000|2021-11-11 02:45:00|11581.1|11566.1|11584.5|11569.5|11584.5|11569.5|11576.9|11561.9|3
1636599000000|2021-11-11 02:50:00|11582.2|11567.2|11577.5|11562.5|11582.3|11567.3|11577.5|11562.5|19
1636599300000|2021-11-11 02:55:00|11575.9|11560.9|11589.4|11574.4|11589.4|11574.4|11575.9|11560.9|9
1636599600000|2021-11-11 03:00:00|11589.3|11574.3|11579.5|11564.5|11592|11576.3|11579.5|11564.5|20
1636599900000|2021-11-11 03:05:00|11579.4|11564.4|11579.3|11564.3|11579.5|11564.5|11579.3|11564.3|3
1636600200000|2021-11-11 03:10:00|11576.9|11561.9|11578.9|11563.9|11579.4|11564.4|11576|11561|2
1636600500000|2021-11-11 03:15:00|11576|11561|11579.9|11564.9|11580.8|11565.8|11576|11561|4
1636600800000|2021-11-11 03:20:00|11580|11565|11591.8|11566.8|11591.8|11571.2|11580|11562.5|3
1636601100000|2021-11-11 03:25:00|11591.7|11566.7|11586.7|11571.7|11591.7|11571.7|11583.5|11564.3|3
1636601400000|2021-11-11 03:30:00|11585.4|11570.4|11585.4|11570.4|11591.6|11571.4|11585.4|11565.2|2
1636601700000|2021-11-11 03:35:00|11585.5|11570.5|11585.6|11570.6|11585.6|11570.6|11585.5|11570.5|1
1636602000000|2021-11-11 03:40:00|11585.9|11570.9|11587.9|11572.9|11588.4|11573.4|11585.9|11570.9|0
1636602300000|2021-11-11 03:45:00|11588.4|11573.4|11599.1|11574.1|11599.3|11574.3|11588.4|11573.4|1
1636602600000|2021-11-11 03:50:00|11599|11574|11598|11573|11599|11577.9|11592.9|11573|8
1636602900000|2021-11-11 03:55:00|11597.9|11572.9|11598.5|11573.5|11598.5|11573.5|11597.9|11572.9|0
1636603200000|2021-11-11 04:00:00|11593.7|11578.7|11594.4|11579.4|11594.9|11579.9|11593.7|11578.7|0
1636603500000|2021-11-11 04:05:00|||||||||1
1636605300000|2021-11-11 04:35:00|11594.5|11579.5|11597|11582|11597|11582|11594.4|11579.4|0
1636605600000|2021-11-11 04:40:00|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|1
1636605900000|2021-11-11 04:45:00|11596.8|11581.8|11599.2|11584.2|11599.3|11584.3|11596.8|11581.8|1
1636606500000|2021-11-11 04:55:00|11599.4|11584.4|11599.3|11584.3|11599.4|11584.4|11599.3|11584.3|1
1636607100000|2021-11-11 05:05:00|11598.9|11583.9|11598.7|11583.7|11598.9|11583.9|11598.7|11583.7|1
1636607400000|2021-11-11 05:10:00|11601.2|11586.2|11601.5|11586.5|11601.7|11586.7|11601.2|11586.2|2
1636607700000|2021-11-11 05:15:00|11602|11587|11601.6|11586.6|11604.6|11589.6|11600.7|11585.7|1
1636608000000|2021-11-11 05:20:00|11602.1|11587.1|11601.9|11586.9|11604|11589|11601.9|11586.9|3
1636608300000|2021-11-11 05:25:00|11603|11588|11603|11588|11603.9|11588.9|11602|11587|0
1636608600000|2021-11-11 05:30:00|11601.9|11586.9|11600.9|11585.9|11603|11588|11600.6|11585.6|0
1636608900000|2021-11-11 05:35:00|11600.6|11585.6|11602.2|11587.2|11605.6|11590.6|11600.6|11585.6|9
1636609200000|2021-11-11 05:40:00|11602.1|11587.1|11603.6|11588.6|11603.6|11588.6|11602.1|11587.1|3
1636609500000|2021-11-11 05:45:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|0
1636609800000|2021-11-11 05:50:00|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1636610100000|2021-11-11 05:55:00|11605.6|11590.6|11599.4|11584.4|11605.6|11590.6|11597.9|11582.9|7
1636610400000|2021-11-11 06:00:00|11594|11579|11586.9|11571.9|11596.7|11579.5|11586.9|11570.4|1
1636610700000|2021-11-11 06:05:00|11588.2|11573.2|11596|11571|11596.5|11575.3|11588.2|11570.9|1
1636611000000|2021-11-11 06:10:00|11596.5|11571.5|11596.4|11571.4|11596.5|11571.5|11596.4|11571.4|2
1636611300000|2021-11-11 06:15:00|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|4
1636611600000|2021-11-11 06:20:00|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|0
1636611900000|2021-11-11 06:25:00|11591|11576|11591|11576|11591|11576|11591|11576|0
1636612200000|2021-11-11 06:30:00|11596.4|11571.4|11582.5|11567.5|11596.4|11572.3|11580.7|11565.7|22
1636612500000|2021-11-11 06:35:00|11582|11567|11591.3|11576.3|11594.3|11579.3|11581.6|11566.6|0
1636612800000|2021-11-11 06:40:00|11591.8|11576.8|11576|11561|11593.3|11578.3|11575.5|11560.5|5
1636613100000|2021-11-11 06:45:00|11575.5|11560.5|11554.5|11517|11578.3|11561.9|11549.2|11517|54
1636613400000|2021-11-11 06:50:00|11554.6|11517.1|11539.6|11514.6|11554.6|11517.6|11518.1|11503.1|45
1636613700000|2021-11-11 06:55:00|11540.1|11515.1|11565.6|11540.6|11570.8|11555.7|11535.6|11515.1|10
1636614000000|2021-11-11 07:00:00|11565.7|11540.7|11567|11542|11584.9|11560.8|11556.5|11532|0
1636614300000|2021-11-11 07:05:00|11561.9|11546.9|11571.3|11546.3|11571.9|11549.8|11559.6|11539.1|4
1636614600000|2021-11-11 07:10:00|11572|11547|11563|11548|11577|11556.3|11562.6|11536.8|1
1636614900000|2021-11-11 07:15:00|11563.1|11548.1|11570.4|11555.4|11574.8|11555.4|11563.1|11548.1|0
1636615200000|2021-11-11 07:20:00|11570.5|11555.5|11592.3|11567.3|11598.6|11569.2|11570.5|11548.1|16
1636615500000|2021-11-11 07:25:00|11590.8|11565.8|11582.3|11557.3|11592|11572.5|11580|11557.3|10
1636615800000|2021-11-11 07:30:00|11592.4|11554.9|11579.3|11554.3|11592.4|11563.2|11577.3|11553.9|6
1636616100000|2021-11-11 07:35:00|11579.1|11554.1|11578.1|11563.1|11586.9|11565.5|11574.1|11554.1|0
1636616400000|2021-11-11 07:40:00|11580|11555|11562.5|11547.5|11583.1|11558.1|11560.9|11545.7|14
1636616700000|2021-11-11 07:45:00|11562.6|11547.6|11554|11539|11565.5|11550.5|11554|11539|3
1636617000000|2021-11-11 07:50:00|11553.6|11538.6|11561.9|11546.9|11561.9|11546.9|11553.5|11538.5|0
1636617300000|2021-11-11 07:55:00|11562.4|11547.4|11570|11555|11578.4|11563.4|11562.4|11547.4|5
1636617600000|2021-11-11 08:00:00|11570.5|11555.5|11576.8|11551.8|11576.8|11557.7|11555.9|11536.1|8
1636617900000|2021-11-11 08:05:00|11576.9|11551.9|11565.6|11528.1|11576.9|11551.9|11550.4|11518.3|7
1636618200000|2021-11-11 08:10:00|11565.8|11528.3|11560.3|11522.8|11565.8|11528.3|11560.3|11522.8|0
1636618500000|2021-11-11 08:15:00|11559.7|11522.2|11558|11543|11566.3|11545.5|11557.7|11522.2|7
1636618800000|2021-11-11 08:20:00|11557.8|11542.8|11560.8|11545.8|11564.3|11549.3|11556.1|11541.1|2
1636619100000|2021-11-11 08:25:00|11561.8|11546.8|11562.1|11547.1|11564.4|11549.4|11557.6|11542.6|8
1636619400000|2021-11-11 08:30:00|11563.1|11548.1|11550.6|11535.6|11563.1|11548.1|11541.9|11526.9|7
1636619700000|2021-11-11 08:35:00|11548.8|11533.8|11555|11540|11557.8|11542.8|11544.7|11529.7|2
1636620000000|2021-11-11 08:40:00|11557.1|11542.1|11560.5|11545.5|11560.6|11545.6|11552.6|11537.6|0
1636620300000|2021-11-11 08:45:00|11563|11548|11556|11541|11563.5|11548.5|11553.5|11538.5|0
1636620600000|2021-11-11 08:50:00|11554.5|11539.5|11556|11541|11564.3|11549.3|11553|11538|6
1636620900000|2021-11-11 08:55:00|11557|11542|11551.4|11536.4|11563.4|11548.4|11551.4|11536.4|4
1636621200000|2021-11-11 09:00:00|11551.1|11536.1|11555.9|11540.9|11557.9|11542.9|11551.1|11536.1|0
1636621500000|2021-11-11 09:05:00|11556|11541|11547.1|11532.1|11557.9|11542.9|11547.1|11532.1|5
1636621800000|2021-11-11 09:10:00|11544.1|11529.1|11546|11531|11547.8|11532.8|11544.1|11529.1|0
1636622100000|2021-11-11 09:15:00|11550.3|11535.3|11555.8|11540.8|11556.6|11541.6|11549.7|11534.7|5
1636622400000|2021-11-11 09:20:00|11554.2|11539.2|11559.3|11544.3|11562.7|11547.7|11552.7|11537.7|9
1636622700000|2021-11-11 09:25:00|11559.7|11544.7|11563.5|11548.5|11563.6|11548.6|11559.3|11544.3|2
1636623000000|2021-11-11 09:30:00|11563|11548|11593.5|11578.5|11595.7|11580.7|11562.1|11547.1|15
1636623300000|2021-11-11 09:35:00|11594.3|11579.3|11549.9|11534.9|11603.1|11588.1|11544.2|11529.2|89
1636623600000|2021-11-11 09:40:00|11552.2|11537.2|11546|11531|11553.5|11538.5|11541.5|11526.5|10
1636623900000|2021-11-11 09:45:00|11544.5|11529.5|11545.5|11530.5|11546.5|11531.5|11542.2|11527.2|3
1636624200000|2021-11-11 09:50:00|11544.1|11529.1|11557.9|11542.9|11565.7|11550.7|11538|11523|40
1636624500000|2021-11-11 09:55:00|11556.7|11541.7|11541.3|11526.3|11556.7|11541.7|11540|11525|5
1636624800000|2021-11-11 10:00:00|11539.8|11524.8|11539.7|11524.7|11544.7|11529.7|11539.7|11524.7|7
1636625100000|2021-11-11 10:05:00|11540|11525|11543.9|11528.9|11548.8|11533.8|11540|11525|10
1636625400000|2021-11-11 10:10:00|11544.3|11529.3|11537.9|11522.9|11546.2|11531.2|11529.7|11514.7|101
1636625700000|2021-11-11 10:15:00|11536.7|11521.7|11538.2|11523.2|11544.7|11529.1|11529.6|11514.6|27
1636626000000|2021-11-11 10:20:00|11537.7|11522.7|11539.6|11524.6|11541|11526|11536.8|11521.8|35
1636626300000|2021-11-11 10:25:00|11539.4|11524.4|11528.8|11513.8|11539.4|11524.4|11523.6|11508.6|6
1636626600000|2021-11-11 10:30:00|11528.9|11513.9|11536.5|11521.5|11538.9|11523.9|11528.9|11513.9|11
1636626900000|2021-11-11 10:35:00|11536.2|11521.2|11530|11515|11536.2|11521.2|11525.4|11510.4|17
1636627200000|2021-11-11 10:40:00|11530.1|11515.1|11533.1|11518.1|11534.8|11519.8|11530|11515|17
1636627500000|2021-11-11 10:45:00|11532.6|11517.6|11531.9|11516.9|11535|11520|11530.9|11515.9|18
1636627800000|2021-11-11 10:50:00|11530.4|11515.4|11528.3|11513.3|11532.3|11517.3|11528.3|11513.3|13
1636628100000|2021-11-11 10:55:00|11528.5|11513.5|11540.6|11525.6|11540.6|11525.6|11526.3|11511.3|9
1636628400000|2021-11-11 11:00:00|11540.7|11525.7|11550|11525|11550|11526.4|11537.1|11522.1|29
1636628700000|2021-11-11 11:05:00|11551.6|11526.6|11554|11539|11560|11545|11546.7|11526.6|2
1636629000000|2021-11-11 11:10:00|11552.4|11537.4|11547|11532|11552.9|11537.9|11544|11529|10
1636629300000|2021-11-11 11:15:00|11547.1|11532.1|11555.5|11540.5|11562|11547|11545.4|11530.4|13
1636629600000|2021-11-11 11:20:00|11555.4|11540.4|11557|11542|11562.9|11547.9|11555|11540|7
1636629900000|2021-11-11 11:25:00|11558|11543|11541|11526|11558|11543|11541|11526|9
1636630200000|2021-11-11 11:30:00|11541.5|11526.5|11551.9|11536.9|11552|11537|11541.1|11526.1|38
1636630500000|2021-11-11 11:35:00|11552.4|11537.4|11534|11519|11552.4|11537.4|11530.9|11515.9|22
1636630800000|2021-11-11 11:40:00|11531.5|11516.5|11538|11523|11538.5|11523.5|11530.7|11515.7|24
1636631100000|2021-11-11 11:45:00|11537.9|11522.9|11539.4|11524.4|11546.4|11531.4|11535.2|11520.2|36
1636631400000|2021-11-11 11:50:00|11539.9|11524.9|11551.2|11536.2|11552.2|11536.2|11539|11524|20
1636631700000|2021-11-11 11:55:00|11550.7|11535.7|11541.3|11526.3|11550.7|11535.7|11537.9|11522.9|7
1636632000000|2021-11-11 12:00:00|11540.8|11525.8|11544.9|11529.9|11546|11531|11539.3|11524.3|25
1636632300000|2021-11-11 12:05:00|11544.8|11529.8|11541.9|11526.9|11550.3|11535.3|11540.6|11525.6|38
1636632600000|2021-11-11 12:10:00|11541.8|11526.8|11530|11515|11541.8|11526.8|11529|11514|17
1636632900000|2021-11-11 12:15:00|11529.5|11514.5|11525.4|11510.4|11529.5|11514.5|11525.4|11510.4|22
1636633200000|2021-11-11 12:20:00|11525.3|11510.3|11492.3|11477.3|11528.4|11513.4|11492.1|11477.1|186
1636633500000|2021-11-11 12:25:00|11492.2|11477.2|11531.9|11494.4|11543.7|11528.7|11492.2|11477.2|73
1636633800000|2021-11-11 12:30:00|11531.4|11493.9|11514.4|11499.4|11531.4|11503.3|11508.4|11487.9|24
1636634100000|2021-11-11 12:35:00|11514|11499|11509.4|11494.4|11515.5|11500.5|11505.9|11490.9|34
1636634400000|2021-11-11 12:40:00|11513.2|11498.2|11519.1|11504.1|11525.8|11510.8|11513.2|11498.2|25
1636634700000|2021-11-11 12:45:00|11519|11504|11503.7|11488.7|11519|11504|11499.6|11484.6|24
1636635000000|2021-11-11 12:50:00|11503.6|11488.6|11503.7|11488.7|11504.7|11489.7|11496.7|11481.7|8
1636635300000|2021-11-11 12:55:00|11503.2|11488.2|11491.6|11476.6|11503.2|11488.2|11488.7|11473.7|66
1636635600000|2021-11-11 13:00:00|11491.2|11476.2|11519.8|11504.8|11524.3|11509.3|11489.3|11474.3|99
1636635900000|2021-11-11 13:05:00|11518.8|11503.8|11512.9|11497.9|11519.1|11504.1|11502|11487|21
1636636200000|2021-11-11 13:10:00|11513|11498|11516.4|11501.4|11516.5|11501.5|11500.1|11485.1|40
1636636500000|2021-11-11 13:15:00|11515.1|11500.1|11511.4|11496.4|11515.1|11500.1|11490.9|11475.9|29
1636636800000|2021-11-11 13:20:00|11512|11497|11519.9|11504.9|11522.4|11507.4|11510.9|11495.9|33
1636637100000|2021-11-11 13:25:00|11520|11505|11523.4|11508.4|11528.8|11513.8|11515.2|11500.2|68
1636637400000|2021-11-11 13:30:00|11523.6|11498.6|11516.2|11501.2|11523.6|11504.5|11512.7|11497.4|26
1636637700000|2021-11-11 13:35:00|11519.1|11504.1|11521.7|11506.7|11521.7|11506.7|11511|11496|32
1636638000000|2021-11-11 13:40:00|11522.2|11507.2|11521.8|11506.8|11523.8|11508.8|11516.3|11501.3|42
1636638300000|2021-11-11 13:45:00|11523|11508|11531.7|11516.7|11551.3|11536.3|11523|11508|65
1636638600000|2021-11-11 13:50:00|11533.8|11518.8|11548.2|11533.2|11552.2|11537.2|11533.8|11518.8|45
1636638900000|2021-11-11 13:55:00|11548.4|11533.4|11560.3|11545.3|11563.4|11548.4|11546.3|11531.3|69
1636639200000|2021-11-11 14:00:00|11561.3|11546.3|11553.7|11538.7|11562.9|11547.9|11535.6|11520.6|52
1636639500000|2021-11-11 14:05:00|11555.2|11540.2|11550.4|11535.4|11555.2|11540.2|11540.9|11525.9|40
1636639800000|2021-11-11 14:10:00|11551.8|11536.8|11532.9|11517.9|11554.8|11539.8|11526.8|11511.8|83
1636640100000|2021-11-11 14:15:00|11533|11518|11527.7|11512.7|11534.8|11519.8|11522|11507|31
1636640400000|2021-11-11 14:20:00|11527.9|11512.9|11521.9|11506.9|11534.8|11519.8|11521.9|11506.9|36
1636640700000|2021-11-11 14:25:00|11520.5|11505.5|11524.1|11509.1|11529.4|11514.4|11516.1|11501.1|38
1636641000000|2021-11-11 14:30:00|11524|11509|11549.1|11534.1|11549.1|11534.1|11523.9|11508.9|168
1636641300000|2021-11-11 14:35:00|11548.8|11533.8|11526.5|11511.5|11548.8|11533.8|11521.6|11506.6|103
1636641600000|2021-11-11 14:40:00|11526.2|11511.2|11533.5|11518.5|11537.7|11522.7|11524.9|11509.9|63
1636641900000|2021-11-11 14:45:00|11533.4|11518.4|11535.9|11520.9|11538.4|11523.4|11520.9|11505.9|102
1636642200000|2021-11-11 14:50:00|11535.4|11520.4|11554.1|11539.1|11555.9|11540.9|11535.4|11520.4|54
1636642500000|2021-11-11 14:55:00|11554.3|11539.3|11563.7|11548.7|11568.3|11553.3|11546.1|11531.1|155
1636642800000|2021-11-11 15:00:00|11564.6|11549.6|11571.4|11556.4|11575.8|11560.8|11564.5|11549.5|165
1636643100000|2021-11-11 15:05:00|11571.5|11556.5|11546.5|11531.5|11572.9|11557.9|11544.4|11529.4|63
1636643400000|2021-11-11 15:10:00|11546.4|11531.4|11564.7|11549.7|11566.7|11551.7|11546.4|11531.4|69
1636643700000|2021-11-11 15:15:00|11565.7|11550.7|11595.8|11580.8|11597.6|11582.6|11553.9|11538.9|247
1636644000000|2021-11-11 15:20:00|11595.9|11580.9|11582.7|11567.7|11598.9|11583.9|11581|11566|94
1636644300000|2021-11-11 15:25:00|11581.8|11566.8|11600.2|11585.2|11604.2|11589.2|11572.7|11557.7|196
1636644600000|2021-11-11 15:30:00|11600|11585|11614|11599|11622.2|11607.2|11600|11585|137
1636644900000|2021-11-11 15:35:00|11612.3|11597.3|11596.6|11581.6|11616.3|11601.3|11595.6|11580.6|150
1636645200000|2021-11-11 15:40:00|11597|11582|11587.4|11572.4|11616.7|11601.7|11586.4|11571.4|141
1636645500000|2021-11-11 15:45:00|11595.4|11580.4|11610.1|11595.1|11610.1|11595.1|11595.4|11580.4|157
1636645800000|2021-11-11 15:50:00|11609.6|11594.6|11613.4|11598.4|11616.7|11601.7|11601.4|11586.4|57
1636646100000|2021-11-11 15:55:00|11613.8|11598.8|11617.6|11602.6|11621.6|11606.6|11612.6|11597.6|89
1636646400000|2021-11-11 16:00:00|11617.7|11602.7|11621.3|11606.3|11626.3|11611.3|11614.4|11599.4|89
1636646700000|2021-11-11 16:05:00|11621.2|11606.2|11624|11609|11625.6|11610.6|11611.7|11596.7|114
1636647000000|2021-11-11 16:10:00|11624.1|11609.1|11635.2|11620.2|11635.4|11620.4|11619.4|11604.4|186
1636647300000|2021-11-11 16:15:00|11633.9|11618.9|11626.2|11611.2|11640.9|11625.9|11623.2|11608.2|181
1636647600000|2021-11-11 16:20:00|11625.9|11610.9|11617.1|11602.1|11628.8|11613.8|11608.2|11593.2|96
1636647900000|2021-11-11 16:25:00|11616.7|11601.7|11636.6|11621.6|11639.6|11624.6|11616.7|11601.7|130
1636648200000|2021-11-11 16:30:00|11639.4|11624.4|11639.2|11624.2|11645|11630|11638|11623|117
1636648500000|2021-11-11 16:35:00|11640.2|11625.2|11644.4|11629.4|11655.2|11640.2|11640.2|11625.2|145
1636648800000|2021-11-11 16:40:00|11644.5|11629.5|11637.8|11622.8|11644.9|11629.9|11630.8|11615.8|99
1636649100000|2021-11-11 16:45:00|11638|11623|11617.7|11602.7|11642.7|11627.7|11616.7|11601.7|107
1636649400000|2021-11-11 16:50:00|11616.5|11601.5|11595.1|11580.1|11617.3|11602.3|11591.1|11576.1|259
1636649700000|2021-11-11 16:55:00|11596|11581|11593|11578|11600.1|11585.1|11590.1|11575.1|109
1636650000000|2021-11-11 17:00:00|11593.1|11578.1|11601.2|11586.2|11607.7|11592.7|11593.1|11578.1|58
1636650300000|2021-11-11 17:05:00|11601.6|11586.6|11596|11581|11602.6|11587.6|11594|11579|58
1636650600000|2021-11-11 17:10:00|11595.5|11580.5|11597|11582|11601.5|11586.5|11594|11579|41
1636650900000|2021-11-11 17:15:00|11597.5|11582.5|11595.4|11580.4|11597.5|11582.5|11594.9|11579.9|61
1636651200000|2021-11-11 17:20:00|11594.5|11579.5|11585.4|11570.4|11594.5|11579.5|11584.9|11569.9|51
1636651500000|2021-11-11 17:25:00|11584.2|11569.2|11586.8|11571.8|11588.1|11573.1|11582.9|11567.9|49
1636651800000|2021-11-11 17:30:00|11587.3|11572.3|11587.7|11572.7|11590.8|11575.8|11585.3|11570.3|39
1636652100000|2021-11-11 17:35:00|11587.3|11572.3|11588.1|11573.1|11594|11579|11587.3|11572.3|105
1636652400000|2021-11-11 17:40:00|11588.2|11573.2|11592|11577|11593|11578|11588.2|11573.2|52
1636652700000|2021-11-11 17:45:00|11593.5|11578.5|11613.1|11598.1|11619|11602.6|11592.5|11577.5|55
1636653000000|2021-11-11 17:50:00|11613|11598|11595.7|11580.7|11613|11598|11594.3|11579.3|43
1636653300000|2021-11-11 17:55:00|11597.2|11582.2|11601.5|11586.5|11611.1|11596.1|11597.2|11582.2|30
1636653600000|2021-11-11 18:00:00|11601|11586|11610|11595|11618.9|11603.9|11599.1|11584.1|155
1636653900000|2021-11-11 18:05:00|11609.6|11594.6|11614.4|11599.4|11615.9|11600.9|11606.7|11591.7|42
1636654200000|2021-11-11 18:10:00|11614.5|11599.5|11625.7|11610.7|11626.3|11611.3|11609.8|11594.8|77
1636654500000|2021-11-11 18:15:00|11623.5|11608.5|11624.9|11609.9|11633.9|11618.9|11623.5|11608.5|249
1636654800000|2021-11-11 18:20:00|11625.6|11610.6|11616.2|11601.2|11629.2|11614.2|11613.9|11598.9|180
1636655100000|2021-11-11 18:25:00|11616.7|11601.7|11622.5|11607.5|11622.5|11607.5|11612.1|11597.1|128
1636655400000|2021-11-11 18:30:00|11622.9|11607.9|11624.6|11609.6|11633.9|11618.9|11622.8|11607.8|147
1636655700000|2021-11-11 18:35:00|11623.9|11608.9|11607.9|11592.9|11623.9|11608.9|11607.9|11592.9|92
1636656000000|2021-11-11 18:40:00|11607.4|11592.4|11606.7|11591.7|11615.1|11600.1|11605.9|11590.9|136
1636656300000|2021-11-11 18:45:00|11606.6|11591.6|11609.7|11594.7|11612.8|11597.8|11603.6|11588.6|184
1636656600000|2021-11-11 18:50:00|11609.9|11594.9|11613.1|11598.1|11614.2|11599.2|11609.9|11594.9|92
1636656900000|2021-11-11 18:55:00|11613|11598|11607|11592|11613.3|11598.3|11600.6|11585.6|143
1636657200000|2021-11-11 19:00:00|11607.5|11592.5|11625.8|11610.8|11625.8|11610.8|11606.1|11591.1|112
1636657500000|2021-11-11 19:05:00|11625.9|11610.9|11625.1|11610.1|11631.1|11616.1|11624.4|11609.4|314
1636657800000|2021-11-11 19:10:00|11625|11610|11603.7|11588.7|11625.9|11610.9|11594.1|11579.1|1711
1636658100000|2021-11-11 19:15:00|11604|11589|11606.5|11591.5|11606.5|11591.5|11591.9|11576.9|358
1636682400000|2021-11-12 02:00:00|11605.5|11590.5|11573.3|11558.3|11616.9|11597.1|11573.3|11558.3|66
1636682700000|2021-11-12 02:05:00|11573.7|11558.7|11574.5|11559.5|11580.5|11565.5|11573|11558|15
1636683000000|2021-11-12 02:10:00|11574.2|11559.2|11577|11562|11582.3|11564|11574.2|11556.6|19
1636683300000|2021-11-12 02:15:00|11576.5|11561.5|11579.6|11564.6|11579.6|11564.6|11576.5|11561.5|15
1636683600000|2021-11-12 02:20:00|11579.5|11564.5|11578.3|11563.3|11580.3|11565.3|11577.9|11562.9|12
1636683900000|2021-11-12 02:25:00|11578.2|11563.2|11587.7|11572.7|11588.7|11573.2|11577.8|11561.5|13
1636684200000|2021-11-12 02:30:00|11587.8|11572.8|11586.2|11571.2|11594.9|11579.9|11586.2|11566|16
1636684500000|2021-11-12 02:35:00|11585.7|11570.7|11580.4|11565.4|11585.7|11570.7|11580.4|11565.4|8
1636684800000|2021-11-12 02:40:00|11582.3|11567.3|11578.8|11563.8|11586.8|11569.9|11573|11558|19
1636685100000|2021-11-12 02:45:00|11577.8|11562.8|11583.5|11558.5|11593.3|11563.2|11577.8|11553.3|6
1636685400000|2021-11-12 02:50:00|11583.1|11558.1|11577.8|11562.8|11583.1|11562.8|11575.6|11556.6|1
1636685700000|2021-11-12 02:55:00|11576.1|11561.1|11576.1|11561.1|11581|11561.2|11576.1|11556|1
1636686000000|2021-11-12 03:00:00|11576|11561|11572.6|11557.6|11576|11561|11572.6|11557.6|11
1636686300000|2021-11-12 03:05:00|11578.8|11563.8|11573|11558|11578.8|11563.8|11564|11549|18
1636686600000|2021-11-12 03:10:00|11577.2|11552.2|11562.5|11547.5|11577.2|11552.2|11562.4|11547.4|0
1636686900000|2021-11-12 03:15:00|11562.7|11547.7|11563.5|11548.5|11563.5|11548.5|11561|11546|0
1636687200000|2021-11-12 03:20:00|11563.6|11548.6|11564|11549|11564|11549|11563.6|11548.6|0
1636687500000|2021-11-12 03:25:00|11564.1|11549.1|11560.5|11545.5|11564.1|11549.1|11560.5|11545.5|4
1636687800000|2021-11-12 03:30:00|11561.8|11546.8|11572.7|11547.7|11572.7|11549.1|11561.8|11544.7|2
1636688100000|2021-11-12 03:35:00|11572.8|11547.8|11570.4|11555.4|11579.4|11560.3|11569.3|11547.8|0
1636688400000|2021-11-12 03:40:00|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11569.7|11554.7|0
1636688700000|2021-11-12 03:45:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|0
1636689000000|2021-11-12 03:50:00|11571.2|11556.2|11571.7|11556.7|11571.7|11556.7|11570.8|11555.8|0
1636689300000|2021-11-12 03:55:00|11571.6|11556.6|11571.7|11556.7|11571.9|11556.9|11571.6|11556.6|0
1636689900000|2021-11-12 04:05:00|11571.9|11556.9|11573.1|11558.1|11573.1|11558.1|11571.9|11556.9|0
1636690500000|2021-11-12 04:15:00|11572.6|11557.6|11577.8|11552.8|11577.9|11557.6|11572.6|11552.6|24
1636690800000|2021-11-12 04:20:00|11577.9|11552.9|11577.1|11552.1|11582.4|11563.6|11572.2|11552.1|19
1636691100000|2021-11-12 04:25:00|11577.2|11552.2|11567|11552|11577.2|11553|11567|11547.7|5
1636691400000|2021-11-12 04:30:00|11566.8|11551.8|11562.2|11547.2|11566.8|11551.8|11562.2|11547.2|1
1636692300000|2021-11-12 04:45:00|11562.3|11547.3|11561.3|11546.3|11562.3|11547.3|11560.8|11545.8|0
1636692900000|2021-11-12 04:55:00|11561.4|11546.4|11564.8|11549.8|11571.1|11549.8|11560.8|11545.8|11
1636693200000|2021-11-12 05:00:00|11563.5|11548.5|11561.5|11546.5|11563.5|11548.5|11561.5|11546.5|1
1636693500000|2021-11-12 05:05:00|11561.8|11546.8|11563.5|11548.5|11563.5|11548.5|11561.8|11546.8|0
1636694100000|2021-11-12 05:15:00|11568.4|11543.4|11563.6|11548.6|11568.4|11548.6|11563.5|11543|0
1636694400000|2021-11-12 05:20:00|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.6|11548.6|0
1636694700000|2021-11-12 05:25:00|11565.7|11550.7|11565.2|11550.2|11565.7|11550.7|11565.2|11550.2|0
1636695000000|2021-11-12 05:30:00|11565.1|11550.1|11564.2|11549.2|11569.6|11550.1|11564|11544.6|12
1636695300000|2021-11-12 05:35:00|11569.2|11544.2|11569.3|11544.3|11569.3|11544.3|11569.2|11544.2|0
1636695600000|2021-11-12 05:40:00|11569.5|11544.5|11570.8|11545.8|11570.8|11545.8|11569.5|11544.5|0
1636695900000|2021-11-12 05:45:00|11571.8|11556.8|11565|11550|11576.8|11556.8|11564.2|11544.9|3
1636696200000|2021-11-12 05:50:00|||||||||1
1636696500000|2021-11-12 05:55:00|11564.5|11549.5|11565.4|11550.4|11565.4|11550.4|11563.1|11548.1|1
1636696800000|2021-11-12 06:00:00|11565.3|11550.3|11566.9|11551.9|11566.9|11551.9|11564.9|11549.9|4
1636697100000|2021-11-12 06:05:00|11563.9|11548.9|11554.6|11539.6|11565.5|11550.5|11553.8|11538.8|9
1636697400000|2021-11-12 06:10:00|11555.9|11540.9|11554.5|11539.5|11557.3|11542.3|11554.5|11539.5|3
1636697700000|2021-11-12 06:15:00|11554.1|11539.1|11549.5|11534.5|11554.1|11539.1|11549.5|11534.5|1
1636698000000|2021-11-12 06:20:00|11549.2|11534.2|11554.1|11539.1|11554.1|11539.1|11547.5|11532.5|3
1636698300000|2021-11-12 06:25:00|11556.2|11541.2|11554|11539|11558.2|11543.2|11553.5|11538.5|1
1636698600000|2021-11-12 06:30:00|11555.4|11540.4|11556.4|11541.4|11556.4|11541.4|11555.4|11540.4|2
1636698900000|2021-11-12 06:35:00|11556.5|11541.5|11555|11540|11558.3|11543.3|11555|11540|6
1636699200000|2021-11-12 06:40:00|11555.2|11540.2|11554.9|11539.9|11556|11541|11553|11538|2
1636699500000|2021-11-12 06:45:00|11554|11539|11555.2|11540.2|11556.4|11541.4|11554|11539|1
1636699800000|2021-11-12 06:50:00|11556.4|11541.4|11556.9|11541.9|11556.9|11541.9|11553.3|11538.3|34
1636700100000|2021-11-12 06:55:00|11552.7|11537.7|11573.2|11548.2|11573.3|11554.8|11552.6|11537.6|13
1636700400000|2021-11-12 07:00:00|11573.6|11548.6|11569.2|11554.2|11573.6|11555|11566.8|11548.6|4
1636701000000|2021-11-12 07:10:00|11572.2|11557.2|11576.6|11561.6|11576.6|11561.6|11572.2|11557.2|1
1636701300000|2021-11-12 07:15:00|11576.5|11561.5|11586.6|11571.6|11588.1|11573.1|11575.6|11560.6|22
1636701600000|2021-11-12 07:20:00|11586.8|11571.8|11585.6|11570.6|11588.5|11573.5|11585.6|11570.6|4
1636701900000|2021-11-12 07:25:00|11584.8|11569.8|11586.5|11571.5|11586.5|11571.5|11584.8|11569.8|5
1636702200000|2021-11-12 07:30:00|11586.6|11571.6|11586.1|11571.1|11587.1|11572.1|11585.7|11570.7|4
1636702500000|2021-11-12 07:35:00|11586.3|11571.3|11589.5|11574.5|11589.5|11574.5|11585.8|11570.8|3
1636702800000|2021-11-12 07:40:00|11587.6|11572.6|11588.9|11573.9|11588.9|11573.9|11587.6|11572.6|0
1636703100000|2021-11-12 07:45:00|11588.6|11573.6|11588.9|11573.9|11589.9|11574.9|11587.4|11572.4|0
1636703400000|2021-11-12 07:50:00|11588.8|11573.8|11588.3|11573.3|11588.9|11573.9|11587.3|11572.3|4
1636703700000|2021-11-12 07:55:00|11588.4|11573.4|11583.1|11568.1|11591.3|11576.3|11579.3|11564.3|21
1636704000000|2021-11-12 08:00:00|11584|11569|11587.8|11572.8|11588.3|11573.3|11578.4|11563.4|10
1636704300000|2021-11-12 08:05:00|11587.7|11572.7|11583.1|11568.1|11590.6|11575.6|11583.1|11568.1|10
1636704600000|2021-11-12 08:10:00|11584.5|11569.5|11585.3|11570.3|11585.3|11570.3|11584.5|11569.5|0
1636704900000|2021-11-12 08:15:00|11584.5|11569.5|11574.5|11559.5|11584.6|11569.6|11573.9|11558.9|0
1636705200000|2021-11-12 08:20:00|11574|11559|11576|11561|11576|11561|11572.5|11557.5|2
1636705500000|2021-11-12 08:25:00|11572.9|11557.9|11557.4|11542.4|11572.9|11557.9|11557.4|11542.4|30
1636705800000|2021-11-12 08:30:00|11558|11543|11555.8|11540.8|11558.1|11543.1|11555.8|11540.8|6
1636706100000|2021-11-12 08:35:00|11554.5|11539.5|11564.8|11549.8|11570.2|11555.2|11554.5|11539.5|25
1636706400000|2021-11-12 08:40:00|11564.7|11549.7|11565.3|11550.3|11565.3|11550.3|11564.7|11549.7|0
1636706700000|2021-11-12 08:45:00|11565.4|11550.4|11566.9|11541.9|11568.7|11551.3|11564.7|11540.7|2
1636707000000|2021-11-12 08:50:00|11567|11542|11567.1|11542.1|11567.2|11546.8|11561.8|11541.9|0
1636707300000|2021-11-12 08:55:00|11566.2|11541.2|11560.1|11545.1|11566.2|11546|11560.1|11541.1|0
1636707600000|2021-11-12 09:00:00|11560|11545|11582.7|11557.7|11588.8|11557.7|11559.4|11544.4|15
1636707900000|2021-11-12 09:05:00|11588|11550.5|11566.1|11551.1|11588.7|11556.8|11562.3|11547.3|1
1636708200000|2021-11-12 09:10:00|11566.5|11551.5|11557.4|11542.4|11566.5|11551.5|11553.9|11538.9|8
1636708500000|2021-11-12 09:15:00|11557.5|11542.5|11559.1|11544.1|11559.1|11544.1|11552.1|11537.1|7
1636708800000|2021-11-12 09:20:00|11558.1|11543.1|11554.7|11539.7|11558.1|11543.1|11554.1|11539.1|1
1636709100000|2021-11-12 09:25:00|11554.9|11539.9|11552.2|11537.2|11555.6|11540.6|11551.7|11536.7|2
1636709400000|2021-11-12 09:30:00|11552|11537|11548.3|11533.3|11552|11537|11547.9|11532.9|12
1636709700000|2021-11-12 09:35:00|11549.9|11534.9|11556.8|11541.8|11561.1|11546.1|11549.9|11534.9|8
1636710000000|2021-11-12 09:40:00|11557.2|11542.2|11551.8|11536.8|11557.2|11542.2|11551.8|11536.8|7
1636710300000|2021-11-12 09:45:00|11553.3|11538.3|11560.5|11545.5|11560.5|11545.5|11551.9|11536.9|14
1636710600000|2021-11-12 09:50:00|11560.4|11545.4|11562.3|11547.3|11562.7|11547.7|11559.3|11544.3|1
1636710900000|2021-11-12 09:55:00|11563.3|11548.3|11564.2|11549.2|11565.8|11550.8|11562.7|11547.7|11
1636711200000|2021-11-12 10:00:00|11565.4|11550.4|11566.3|11551.3|11566.5|11551.5|11565|11550|16
1636711500000|2021-11-12 10:05:00|11565.8|11550.8|11553|11538|11565.8|11550.8|11550.5|11535.5|63
1636711800000|2021-11-12 10:10:00|11552.9|11537.9|11550.7|11535.7|11552.9|11537.9|11550.2|11535.2|4
1636712100000|2021-11-12 10:15:00|11550.1|11535.1|11546.8|11531.8|11551.2|11536.2|11546.2|11531.2|4
1636712400000|2021-11-12 10:20:00|11545.7|11530.7|11543.1|11528.1|11545.8|11530.8|11542.6|11527.6|7
1636712700000|2021-11-12 10:25:00|11543.5|11528.5|11550.4|11535.4|11551.7|11536.7|11543.5|11528.5|31
1636713000000|2021-11-12 10:30:00|11550.8|11535.8|11550.4|11535.4|11550.8|11535.8|11550.3|11535.3|2
1636713300000|2021-11-12 10:35:00|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|1
1636713600000|2021-11-12 10:40:00|11550.7|11535.7|11542.7|11527.7|11550.7|11535.7|11542.6|11527.6|42
1636713900000|2021-11-12 10:45:00|11542.8|11527.8|11534.4|11519.4|11542.8|11527.8|11534.4|11519.4|18
1636714200000|2021-11-12 10:50:00|11534.9|11519.9|11546.8|11531.8|11546.8|11531.8|11530.4|11515.4|51
1636714500000|2021-11-12 10:55:00|11547.8|11532.8|11547.5|11532.5|11549.5|11534.5|11547.5|11532.5|2
1636714800000|2021-11-12 11:00:00|11547.1|11532.1|11548.1|11533.1|11548.1|11533.1|11547|11532|0
1636715100000|2021-11-12 11:05:00|11548.2|11533.2|11531.7|11516.7|11548.2|11533.2|11531.6|11516.6|1
1636715400000|2021-11-12 11:10:00|11531.2|11516.2|11531.1|11516.1|11531.2|11516.2|11531.1|11516.1|0
1636715700000|2021-11-12 11:15:00|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|1
1636716000000|2021-11-12 11:20:00|11531.1|11516.1|11531.2|11516.2|11531.3|11516.3|11531.1|11516.1|5
1636716300000|2021-11-12 11:25:00|11531.6|11516.6|11531.6|11516.6|11531.8|11516.8|11531.2|11516.2|0
1636716600000|2021-11-12 11:30:00|11531.7|11516.7|11531.7|11516.7|11531.8|11516.8|11531.6|11516.6|2
1636716900000|2021-11-12 11:35:00|11531.8|11516.8|11531.9|11516.9|11531.9|11516.9|11531.8|11516.8|151
1636717200000|2021-11-12 11:40:00|11531.6|11516.6|11532.2|11517.2|11532.2|11517.2|11531.6|11516.6|0
1636717500000|2021-11-12 11:45:00|11532|11517|11528.3|11513.3|11532|11517|11525.3|11510.3|0
1636717800000|2021-11-12 11:50:00|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11527.7|11512.7|0
1636718100000|2021-11-12 11:55:00|11528|11513|11525.8|11510.8|11528|11513|11525.8|11510.8|1
1636718400000|2021-11-12 12:00:00|11525.7|11510.7|11518.3|11503.3|11526.2|11511.2|11515.3|11500.3|26
1636718700000|2021-11-12 12:05:00|11517.3|11502.3|11518.3|11503.3|11521.7|11506.7|11516.4|11501.4|1
1636719000000|2021-11-12 12:10:00|11517.8|11502.8|11517.2|11502.2|11518.1|11503.1|11515.4|11500.4|11
1636719300000|2021-11-12 12:15:00|11517.1|11502.1|11522.5|11507.5|11522.6|11507.6|11515.9|11500.9|13
1636719600000|2021-11-12 12:20:00|11522.6|11507.6|11521.6|11506.6|11525.5|11510.5|11520.3|11505.3|6
1636719900000|2021-11-12 12:25:00|11522|11507|11527.5|11512.5|11528.1|11513.1|11520.6|11505.6|2
1636720200000|2021-11-12 12:30:00|11529.2|11514.2|11536.6|11521.6|11540.6|11525.6|11528|11513|24
1636720500000|2021-11-12 12:35:00|11531.2|11516.2|11521.5|11506.5|11535|11520|11519.9|11504.9|18
1636720800000|2021-11-12 12:40:00|11523.5|11508.5|11506.6|11491.6|11527.7|11512.7|11506.3|11491.3|67
1636721100000|2021-11-12 12:45:00|11508.7|11493.7|11505.1|11490.1|11518.6|11503.6|11504.1|11489.1|61
1636721400000|2021-11-12 12:50:00|11504.7|11489.7|11504.8|11489.8|11506.2|11491.2|11501.3|11486.3|40
1636721700000|2021-11-12 12:55:00|11505|11490|11527.1|11512.1|11530.2|11515.2|11505|11490|50
1636722000000|2021-11-12 13:00:00|11526.2|11511.2|11536|11521|11541.7|11526.7|11525.6|11510.6|49
1636722300000|2021-11-12 13:05:00|11536.3|11521.3|11546.4|11531.4|11550|11535|11536.3|11521.3|87
1636722600000|2021-11-12 13:10:00|11544.3|11529.3|11532.2|11517.2|11546.4|11531.4|11529.9|11514.9|45
1636722900000|2021-11-12 13:15:00|11531.9|11516.9|11521.8|11506.8|11532.7|11517.7|11512.8|11497.8|21
1636723200000|2021-11-12 13:20:00|11522.3|11507.3|11528.3|11513.3|11528.3|11513.3|11521.8|11506.8|17
1636723500000|2021-11-12 13:25:00|11528.4|11513.4|11534.3|11519.3|11540.2|11525.2|11528.4|11513.4|77
1636723800000|2021-11-12 13:30:00|11534.8|11519.8|11514.5|11499.5|11535.7|11520.7|11514.1|11499.1|205
1636724100000|2021-11-12 13:35:00|11515|11500|11508.1|11493.1|11518.9|11503.9|11505|11490|266
1636724400000|2021-11-12 13:40:00|11509.1|11494.1|11505.4|11490.4|11511.8|11496.8|11503.4|11488.4|60
1636724700000|2021-11-12 13:45:00|11505.8|11490.8|11512.4|11497.4|11521.6|11506.6|11505.8|11490.8|163
1636725000000|2021-11-12 13:50:00|11515.7|11500.7|11530.2|11515.2|11532.7|11517.7|11514.9|11499.9|154
1636725300000|2021-11-12 13:55:00|11530.6|11515.6|11510.8|11495.8|11531.1|11516.1|11508.1|11493.1|64
1636725600000|2021-11-12 14:00:00|11511.7|11496.7|11531.8|11516.8|11533.3|11518.3|11509.8|11494.8|61
1636725900000|2021-11-12 14:05:00|11531.4|11516.4|11526.7|11511.7|11534.8|11519.8|11517.5|11502.5|106
1636726200000|2021-11-12 14:10:00|11523.2|11508.2|11535.3|11520.3|11542.6|11527.6|11513.6|11498.6|92
1636726500000|2021-11-12 14:15:00|11534.9|11519.9|11526.5|11511.5|11538.4|11523.4|11526.5|11511.5|121
1636726800000|2021-11-12 14:20:00|11526.1|11511.1|11531.9|11516.9|11532.7|11517.7|11522.6|11507.6|61
1636727100000|2021-11-12 14:25:00|11532|11517|11522|11507|11535.8|11520.8|11522|11507|27
1636727400000|2021-11-12 14:30:00|11522.3|11507.3|11557.2|11542.2|11576.5|11561.5|11520.5|11505.5|263
1636727700000|2021-11-12 14:35:00|11557.7|11542.7|11523.2|11508.2|11557.7|11542.7|11522.2|11507.2|243
1636728000000|2021-11-12 14:40:00|11523.6|11508.6|11516|11501|11528.6|11513.6|11508.9|11493.9|130
1636728300000|2021-11-12 14:45:00|11516.4|11501.4|11523.4|11508.4|11530|11515|11516.4|11501.4|325
1636728600000|2021-11-12 14:50:00|11524.4|11509.4|11538.7|11523.7|11540.6|11525.6|11522.4|11507.4|845
1636728900000|2021-11-12 14:55:00|11539.2|11524.2|11550.6|11535.6|11552.3|11537.3|11528.1|11513.1|98
1636729200000|2021-11-12 15:00:00|11551.1|11536.1|11541.3|11526.3|11553.6|11538.6|11533.3|11518.3|213
1636729500000|2021-11-12 15:05:00|11538.3|11523.3|11517.7|11502.7|11538.3|11523.3|11506.2|11491.2|218
1636729800000|2021-11-12 15:10:00|11517.6|11502.6|11516.3|11501.3|11520.8|11505.8|11454.9|11439.9|595
1636730100000|2021-11-12 15:15:00|11513.8|11498.8|11557.5|11542.5|11557.5|11542.5|11477.6|11462.6|438
1636730400000|2021-11-12 15:20:00|11557|11542|11682.3|11667.3|11682.3|11667.3|11554|11539|453
1636730700000|2021-11-12 15:25:00|11684.1|11669.1|11558.6|11533.6|11684.1|11669.1|11499.5|11484.5|1004
1636731000000|2021-11-12 15:30:00|11559.1|11534.1|11528.6|11513.6|11582.8|11558.2|11510|11479.6|721
1636731300000|2021-11-12 15:35:00|11528.7|11513.7|11498.8|11483.8|11554.8|11532.9|11459.2|11441.1|422
1636731600000|2021-11-12 15:40:00|11499.1|11484.1|11523.2|11508.2|11536|11521|11488.1|11468|143
1636731900000|2021-11-12 15:45:00|11523.1|11508.1|11503.3|11488.3|11526.9|11511.9|11474.7|11459.7|102
1636732200000|2021-11-12 15:50:00|11501.2|11486.2|11519.8|11504.8|11522.6|11506.8|11500.9|11485.9|92
1636732500000|2021-11-12 15:55:00|11519.7|11504.7|11508.5|11493.5|11519.7|11504.7|11505.9|11490.8|69
1636732800000|2021-11-12 16:00:00|11508.6|11493.6|11542.5|11527.5|11542.5|11527.5|11507.1|11492.1|146
1636733100000|2021-11-12 16:05:00|11542.2|11527.2|11535|11520|11542.3|11527.3|11514.9|11499.9|69
1636733400000|2021-11-12 16:10:00|11535.6|11520.6|11571.7|11556.7|11579|11564|11535.6|11520.6|59
1636733700000|2021-11-12 16:15:00|11571.8|11556.8|11586.3|11571.3|11594.7|11579.7|11571|11556|197
1636734000000|2021-11-12 16:20:00|11585.6|11570.6|11588.8|11573.8|11591.6|11576.6|11580|11565|33
1636734300000|2021-11-12 16:25:00|11589.2|11574.2|11622.7|11607.7|11622.7|11607.7|11588.8|11573.8|72
1636734600000|2021-11-12 16:30:00|11622.6|11607.6|11622|11607|11626.8|11611.8|11615.7|11600.7|110
1636734900000|2021-11-12 16:35:00|11621|11606|11566.9|11541.9|11622|11607|11548.9|11533.9|134
1636735200000|2021-11-12 16:40:00|11567.3|11542.3|11564|11549|11585.6|11565.7|11562|11542.2|73
1636735500000|2021-11-12 16:45:00|11567.6|11552.6|11578.1|11563.1|11586.4|11569.2|11567.2|11552.2|72
1636735800000|2021-11-12 16:50:00|11578.4|11563.4|11581.7|11566.7|11581.7|11566.7|11575.7|11560.7|41
1636736100000|2021-11-12 16:55:00|11582.1|11567.1|11602.7|11587.7|11605.2|11588.6|11582.1|11567.1|100
1636736400000|2021-11-12 17:00:00|11603.4|11588.4|11595.3|11580.3|11607.4|11592.4|11593.5|11578|61
1636736700000|2021-11-12 17:05:00|11595.7|11580.7|11574.4|11559.4|11595.8|11580.8|11574.4|11559.4|183
1636737000000|2021-11-12 17:10:00|11574.2|11559.2|11595.1|11580.1|11595.2|11580.2|11574.1|11559.1|28
1636737300000|2021-11-12 17:15:00|11595.4|11580.4|11591.6|11576.6|11599.7|11584.7|11591.6|11576.6|32
1636737600000|2021-11-12 17:20:00|11589.1|11574.1|11558.9|11543.9|11589.9|11574.9|11558.9|11543.9|65
1636737900000|2021-11-12 17:25:00|11559|11544|11570.9|11555.9|11571.8|11556.8|11556.3|11541.3|73
1636738200000|2021-11-12 17:30:00|11571.4|11556.4|11573.6|11558.6|11573.6|11558.6|11564.5|11549.5|35
1636738500000|2021-11-12 17:35:00|11573.2|11558.2|11593.7|11578.7|11594.5|11579.5|11573.2|11558.2|84
1636738800000|2021-11-12 17:40:00|11593.9|11578.9|11593.7|11578.7|11595.3|11580.3|11581.8|11566.8|33
1636739100000|2021-11-12 17:45:00|11593.3|11578.3|11575.7|11560.7|11593.8|11578.8|11570.8|11555.8|46
1636739400000|2021-11-12 17:50:00|11575.6|11560.6|11580.1|11565.1|11586.2|11571.2|11568.4|11553.4|28
1636739700000|2021-11-12 17:55:00|11580.2|11565.2|11591.9|11576.9|11592.2|11577.2|11580.1|11565.1|16
1636740000000|2021-11-12 18:00:00|11591.8|11576.8|11576.6|11561.6|11591.8|11576.8|11576.6|11561.6|33
1636740300000|2021-11-12 18:05:00|11575.8|11560.8|11567.4|11552.4|11575.8|11560.8|11566.1|11551.1|66
1636740600000|2021-11-12 18:10:00|11566.5|11551.5|11565.9|11550.9|11571.1|11555.8|11557.4|11542.4|38
1636740900000|2021-11-12 18:15:00|11566.3|11551.3|11564|11549|11573.1|11558.1|11563.2|11548.2|42
1636741200000|2021-11-12 18:20:00|11564.4|11549.4|11572.9|11557.9|11573.8|11558.8|11563.8|11548.8|24
1636741500000|2021-11-12 18:25:00|11572.8|11557.8|11573.3|11558.3|11573.3|11558.3|11565.8|11550.8|10
1636741800000|2021-11-12 18:30:00|11572.9|11557.9|11579.2|11564.2|11579.2|11564.2|11572.9|11557.9|34
1636742100000|2021-11-12 18:35:00|11578.7|11563.7|11569.2|11554.2|11580.5|11565.5|11567.8|11552.8|19
1636742400000|2021-11-12 18:40:00|11567.8|11552.8|11568.7|11553.7|11570.2|11555.2|11554.6|11539.6|30
1636742700000|2021-11-12 18:45:00|11568.8|11553.8|11548.6|11533.6|11569.1|11554.1|11525|11510|196
1636743000000|2021-11-12 18:50:00|11547.3|11532.3|11552.6|11537.6|11554.3|11539.3|11532.5|11515.2|155
1636743300000|2021-11-12 18:55:00|11552.2|11537.2|11550.1|11535.1|11553.2|11538.2|11544.8|11529.8|115
1636743600000|2021-11-12 19:00:00|11549.2|11534.2|11548.8|11533.8|11552.9|11537.9|11547.8|11532.8|134
1636743900000|2021-11-12 19:05:00|11548.7|11533.7|11549.4|11534.4|11575.6|11554.7|11548.7|11533.7|321
1636744200000|2021-11-12 19:10:00|11549.1|11534.1|11563|11548|11589|11574|11543.4|11528.4|931
1636744500000|2021-11-12 19:15:00|11562.6|11547.6|11553.6|11538.6|11565.5|11550.5|11548.6|11521.3|192
1636941600000|2021-11-15 02:00:00|11545.1|11530.1|11543.2|11505.7|11576.7|11549.2|11509.1|11480.6|61
1636941900000|2021-11-15 02:05:00|11544.1|11506.6|11541.6|11504.1|11549.7|11534.7|11535.8|11504|39
1636942200000|2021-11-15 02:10:00|11542.5|11505|11552.1|11527.1|11555|11534.9|11534.3|11504.8|74
1636942500000|2021-11-15 02:15:00|11559.3|11521.8|11551.5|11514|11559.3|11529.2|11551.4|11513.9|15
1636942800000|2021-11-15 02:20:00|11551|11513.5|11538|11500.5|11551|11519.7|11533.1|11500.5|23
1636943100000|2021-11-15 02:25:00|11529.6|11504.6|11556.9|11519.4|11556.9|11519.4|11522.6|11504.6|1
1636943400000|2021-11-15 02:30:00|11550.6|11525.6|11546.6|11521.6|11556.2|11532|11545.1|11514.5|0
1636943700000|2021-11-15 02:35:00|11546.5|11521.5|11548.3|11523.3|11548.3|11528.6|11542.1|11520.6|0
1636944000000|2021-11-15 02:40:00|11546.1|11521.1|11552.1|11527.1|11555.9|11527.1|11535.1|11518.4|4
1636944300000|2021-11-15 02:45:00|11551.1|11526.1|11557.6|11532.6|11565|11535.1|11550.1|11525.7|12
1636944600000|2021-11-15 02:50:00|11561.9|11524.4|11557.4|11532.4|11569.6|11544.6|11555.7|11524.1|6
1636944900000|2021-11-15 02:55:00|11557.9|11532.9|11560|11545|11560|11545|11555|11532.9|1
1636945200000|2021-11-15 03:00:00|11560.5|11545.5|11558|11543|11567.4|11552.4|11552.4|11536.2|2
1636945500000|2021-11-15 03:05:00|11560.2|11545.2|11569.1|11554.1|11569.9|11554.9|11560.2|11545.2|12
1636945800000|2021-11-15 03:10:00|11569|11554|11577.8|11562.8|11577.9|11562.9|11569|11554|23
1636946100000|2021-11-15 03:15:00|11577.4|11562.4|11571.9|11556.9|11578.2|11563.2|11571.8|11556.8|1
1636946400000|2021-11-15 03:20:00|11569.1|11554.1|11572.4|11557.4|11572.5|11557.5|11569.1|11554.1|0
1636946700000|2021-11-15 03:25:00|11569.1|11554.1|11568.2|11553.2|11569.6|11554.6|11567.3|11552.3|1
1636947000000|2021-11-15 03:30:00|11574.1|11559.1|11574.4|11559.4|11574.5|11559.5|11573.9|11558.9|0
1636947300000|2021-11-15 03:35:00|11574.1|11559.1|11571.5|11556.5|11574.1|11559.1|11571.5|11556.5|0
1636947600000|2021-11-15 03:40:00|11570.6|11555.6|11572.3|11557.3|11576.4|11561.4|11570.6|11555.6|1
1636947900000|2021-11-15 03:45:00|11571.8|11556.8|11572.8|11557.8|11572.9|11557.9|11571.8|11556.8|2
1636948200000|2021-11-15 03:50:00|11572.9|11557.9|11571.8|11556.8|11572.9|11557.9|11571.8|11556.8|0
1636949100000|2021-11-15 04:05:00|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636949400000|2021-11-15 04:10:00|11572|11557|11571.9|11556.9|11572|11557|11571.9|11556.9|0
1636949700000|2021-11-15 04:15:00|11572.8|11557.8|11564.1|11549.1|11579|11564|11558.2|11539.6|10
1636950000000|2021-11-15 04:20:00|11569.2|11544.2|11557.1|11542.1|11569.3|11544.3|11555.9|11540.9|0
1636950300000|2021-11-15 04:25:00|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636950900000|2021-11-15 04:35:00|11555.9|11540.9|11552.6|11537.6|11555.9|11540.9|11552.6|11537.6|0
1636952100000|2021-11-15 04:55:00|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636952700000|2021-11-15 05:05:00|11557.5|11542.5|11556.5|11541.5|11557.5|11542.5|11556.5|11541.5|0
1636953300000|2021-11-15 05:15:00|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|3
1636953600000|2021-11-15 05:20:00|11556.8|11541.8|11565.4|11550.4|11565.4|11550.4|11556.8|11541.8|12
1636953900000|2021-11-15 05:25:00|11565.5|11550.5|11563.3|11548.3|11566.4|11551.4|11563.3|11548.3|1
1636954200000|2021-11-15 05:30:00|11564.1|11549.1|11567.8|11552.8|11567.8|11552.8|11564.1|11549.1|6
1636954500000|2021-11-15 05:35:00|11567.9|11552.9|11567.3|11552.3|11567.9|11552.9|11565.4|11550.4|55
1636954800000|2021-11-15 05:40:00|11567.4|11552.4|11565.4|11550.4|11573.4|11558.4|11565.4|11550.4|1
1636955100000|2021-11-15 05:45:00|11565.8|11550.8|11563|11548|11565.8|11550.8|11563|11548|0
1636955400000|2021-11-15 05:50:00|11561.6|11546.6|11559.4|11544.4|11561.6|11546.6|11559.4|11544.4|0
1636956000000|2021-11-15 06:00:00|11557.4|11542.4|11559.4|11544.4|11561.9|11546.9|11554.4|11539.4|1
1636956300000|2021-11-15 06:05:00|11559.5|11544.5|11560.4|11545.4|11560.4|11545.4|11559.5|11544.5|0
1636956600000|2021-11-15 06:10:00|11568.4|11543.4|11568.3|11543.3|11568.4|11543.4|11568.3|11543.3|0
1636956900000|2021-11-15 06:15:00|11568.2|11543.2|11563.3|11548.3|11568.2|11548.3|11563.3|11543.2|0
1636957200000|2021-11-15 06:20:00|11563.2|11548.2|11560.3|11545.3|11565.3|11549.2|11559.3|11540.3|0
1636957500000|2021-11-15 06:25:00|11565.3|11540.3|11564.6|11549.6|11565.3|11549.6|11560.3|11540.3|1
1636957800000|2021-11-15 06:30:00|11566.1|11551.1|11562.3|11547.3|11567.3|11551.1|11561.4|11541.3|5
1636958100000|2021-11-15 06:35:00|11567.3|11542.3|11561.3|11546.3|11570.1|11555.1|11560.3|11540.3|3
1636958400000|2021-11-15 06:40:00|11562.3|11547.3|11557.8|11542.8|11562.3|11547.3|11557|11542|4
1636958700000|2021-11-15 06:45:00|11558|11543|11552|11537|11559.3|11544.3|11552|11537|0
1636959000000|2021-11-15 06:50:00|11551.7|11536.7|11546.1|11531.1|11551.7|11536.7|11542.3|11527.3|22
1636959300000|2021-11-15 06:55:00|11548.4|11533.4|11548.3|11533.3|11548.4|11533.4|11545.1|11530.1|0
1636959600000|2021-11-15 07:00:00|11548.4|11533.4|11562|11547|11567.3|11552.3|11548.4|11533.4|12
1636959900000|2021-11-15 07:05:00|11562.4|11547.4|11559.1|11544.1|11564.8|11549.8|11548.3|11532.8|2
1636960200000|2021-11-15 07:10:00|11557.7|11542.7|11546.9|11531.9|11558.1|11543.1|11546.6|11531.6|4
1636960500000|2021-11-15 07:15:00|11547.9|11532.9|11551.5|11536.5|11552.4|11537.4|11547.9|11532.9|0
1636960800000|2021-11-15 07:20:00|11549.1|11534.1|11545.9|11530.9|11551.9|11536.9|11545.9|11530.9|5
1636961100000|2021-11-15 07:25:00|11547.9|11532.9|11546.5|11531.5|11549|11534|11546.3|11531.3|1
1636961400000|2021-11-15 07:30:00|11546.3|11531.3|11544.4|11529.4|11548.3|11533.3|11544.4|11529.4|5
1636961700000|2021-11-15 07:35:00|11544.5|11529.5|11553.2|11538.2|11562.1|11547.1|11544.4|11529.4|10
1636962000000|2021-11-15 07:40:00|11550.7|11535.7|11546|11531|11551.5|11536.5|11545.4|11530.4|1
1636962300000|2021-11-15 07:45:00|11547.2|11532.2|11550.2|11535.2|11551.8|11536.8|11540.8|11525.8|7
1636962600000|2021-11-15 07:50:00|11551.2|11536.2|11545.7|11530.7|11561.5|11542.2|11545.2|11530.2|0
1636962900000|2021-11-15 07:55:00|11544.7|11529.7|11545.7|11530.7|11545.8|11530.8|11544.7|11529.7|1
1636963200000|2021-11-15 08:00:00|11545.2|11530.2|11548.9|11533.9|11550.3|11535.3|11541.9|11526.9|7
1636963500000|2021-11-15 08:05:00|11548.4|11533.4|11547.4|11532.4|11548.6|11533.6|11544.4|11529.4|4
1636963800000|2021-11-15 08:10:00|11546.9|11531.9|11553.9|11538.9|11553.9|11538.9|11545|11530|1
1636964100000|2021-11-15 08:15:00|11551.7|11536.7|11547.3|11532.3|11551.7|11536.7|11546.4|11531.4|1
1636964400000|2021-11-15 08:20:00|11547.8|11532.8|11547.4|11532.4|11551.6|11536.6|11547.3|11532.3|0
1636964700000|2021-11-15 08:25:00|11546.9|11531.9|11543|11528|11546.9|11531.9|11541.9|11526.9|9
1636965000000|2021-11-15 08:30:00|11543.5|11528.5|11546.5|11531.5|11549.3|11534.3|11543.5|11528.5|6
1636965300000|2021-11-15 08:35:00|11548.4|11533.4|11548.3|11533.3|11549.5|11534.5|11547.8|11532.8|1
1636965600000|2021-11-15 08:40:00|11548.2|11533.2|11545.4|11530.4|11553.6|11538.6|11541.4|11526.4|11
1636965900000|2021-11-15 08:45:00|11545.9|11530.9|11538.6|11523.6|11558.9|11539.6|11538.6|11523.6|26
1636966200000|2021-11-15 08:50:00|11539.2|11524.2|11541.7|11526.7|11543.8|11528.8|11538.4|11523.4|1
1636966500000|2021-11-15 08:55:00|11541.5|11526.5|11548.4|11533.4|11556|11539.9|11538.9|11523.9|27
1636966800000|2021-11-15 09:00:00|11548.3|11533.3|11543.6|11528.6|11548.4|11533.4|11541.2|11526.2|2
1636967100000|2021-11-15 09:05:00|11543.7|11528.7|11542.7|11527.7|11545.2|11530.2|11541.7|11526.7|2
1636967400000|2021-11-15 09:10:00|11542.8|11527.8|11541.6|11526.6|11544.4|11529.4|11541.1|11526.1|1
1636967700000|2021-11-15 09:15:00|11541.1|11526.1|11529.6|11514.6|11541.2|11526.2|11528.9|11513.9|20
1636968000000|2021-11-15 09:20:00|11530.5|11515.5|11532.8|11517.8|11533.8|11518.8|11530.5|11515.5|4
1636968300000|2021-11-15 09:25:00|11533.3|11518.3|11544|11529|11547.3|11532.3|11532.8|11517.8|4
1636968600000|2021-11-15 09:30:00|11544.4|11529.4|11549.4|11534.4|11564.7|11549.7|11541.6|11526.6|65
1636968900000|2021-11-15 09:35:00|11549.5|11534.5|11552.8|11537.8|11568.1|11549.2|11548|11530.6|4
1636969200000|2021-11-15 09:40:00|11552.9|11537.9|11542.2|11527.2|11561.4|11546.4|11542.2|11527.2|6
1636969500000|2021-11-15 09:45:00|11540.7|11525.7|11540.7|11525.7|11546.2|11531.2|11539.7|11524.7|2
1636969800000|2021-11-15 09:50:00|11540.9|11525.9|11536|11521|11544.2|11529.2|11536|11521|2
1636970100000|2021-11-15 09:55:00|11535|11520|11539.2|11524.2|11539.7|11524.7|11534.9|11519.9|2
1636970400000|2021-11-15 10:00:00|11539.7|11524.7|11535.7|11520.7|11545.9|11530.9|11535.6|11520.6|34
1636970700000|2021-11-15 10:05:00|11540.6|11525.6|11534.7|11519.7|11543.7|11528.7|11534.7|11519.7|7
1636971000000|2021-11-15 10:10:00|11535.7|11520.7|11540.9|11525.9|11541.2|11526.2|11535.2|11520.2|48
1636971300000|2021-11-15 10:15:00|11544.1|11529.1|11530.2|11515.2|11544.1|11529.1|11528.1|11513.1|10
1636971600000|2021-11-15 10:20:00|11531.7|11516.7|11527.2|11512.2|11535.2|11520.2|11522.7|11507.7|2
1636971900000|2021-11-15 10:25:00|11526.7|11511.7|11528.9|11513.9|11529.4|11514.4|11526.4|11511.4|7
1636972200000|2021-11-15 10:30:00|11529.4|11514.4|11531.4|11516.4|11536.4|11521.4|11528.3|11513.3|8
1636972500000|2021-11-15 10:35:00|11531.5|11516.5|11533|11518|11536.9|11521.9|11531.5|11516.5|83
1636972800000|2021-11-15 10:40:00|11533.3|11518.3|11529|11514|11533.3|11518.3|11529|11514|15
1636973100000|2021-11-15 10:45:00|11525.5|11510.5|11524.6|11509.6|11526.1|11511.1|11520.7|11505.7|11
1636973400000|2021-11-15 10:50:00|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1636973700000|2021-11-15 10:55:00|11534.2|11519.2|11524.5|11509.5|11534.2|11519.2|11522.1|11507.1|8
1636974000000|2021-11-15 11:00:00|11524.4|11509.4|11517.8|11502.8|11524.9|11509.9|11517.8|11502.8|2
1636974300000|2021-11-15 11:05:00|11518.7|11503.7|11516|11501|11519|11504|11516|11501|10
1636974600000|2021-11-15 11:10:00|11515|11500|11522.9|11507.9|11523.4|11508.4|11510.6|11495.6|22
1636974900000|2021-11-15 11:15:00|11523.4|11508.4|11530.7|11515.7|11530.7|11515.7|11523.4|11508.4|3
1636975200000|2021-11-15 11:20:00|11531.5|11516.5|11522.7|11507.7|11531.5|11516.5|11522.3|11507.3|4
1636975500000|2021-11-15 11:25:00|11522.6|11507.6|11519.5|11504.5|11525|11510|11515.1|11500.1|12
1636975800000|2021-11-15 11:30:00|11517.5|11502.5|11517.1|11502.1|11519.1|11504.1|11514.9|11499.9|15
1636976100000|2021-11-15 11:35:00|11516.6|11501.6|11514.1|11499.1|11516.6|11501.6|11511.1|11496.1|4
1636976400000|2021-11-15 11:40:00|11514.6|11499.6|11522.2|11507.2|11528.2|11513.2|11514.6|11499.6|9
1636976700000|2021-11-15 11:45:00|11522.3|11507.3|11516.8|11501.8|11525.1|11510.1|11514.5|11499.5|12
1636977000000|2021-11-15 11:50:00|11516.9|11501.9|11515.5|11500.5|11518.8|11503.8|11514.6|11499.6|18
1636977300000|2021-11-15 11:55:00|11515.4|11500.4|11498.2|11483.2|11515.4|11500.4|11498.1|11483.1|37
1636977600000|2021-11-15 12:00:00|11498.1|11483.1|11495.9|11480.9|11498.1|11483.1|11493.4|11478.4|19
1636977900000|2021-11-15 12:05:00|11495.8|11480.8|11500.5|11485.5|11501.5|11486.5|11495.8|11480.8|16
1636978200000|2021-11-15 12:10:00|11496.7|11481.7|11510.2|11495.2|11510.2|11495.2|11496.7|11481.7|10
1636978500000|2021-11-15 12:15:00|11509.7|11494.7|11501.5|11486.5|11510.7|11495.7|11500.7|11485.7|41
1636978800000|2021-11-15 12:20:00|11502.5|11487.5|11502.5|11487.5|11503|11488|11501.5|11486.5|6
1636979100000|2021-11-15 12:25:00|11502|11487|11505.3|11490.3|11505.3|11490.3|11498.7|11483.7|70
1636979400000|2021-11-15 12:30:00|11505.7|11490.7|11504.8|11489.8|11512.4|11497.4|11504.8|11489.8|7
1636979700000|2021-11-15 12:35:00|11504.3|11489.3|11499|11484|11508.9|11493.9|11499|11484|23
1636980000000|2021-11-15 12:40:00|11500.5|11485.5|11485.9|11470.9|11500.5|11485.5|11484.5|11469.5|19
1636980300000|2021-11-15 12:45:00|11485.8|11470.8|11488.5|11473.5|11490.4|11475.4|11482.6|11467.6|19
1636980600000|2021-11-15 12:50:00|11488|11473|11488.3|11473.3|11492.5|11477.5|11485.4|11470.4|5
1636980900000|2021-11-15 12:55:00|11488.2|11473.2|11492.1|11477.1|11494.2|11479.2|11488.1|11473.1|23
1636981200000|2021-11-15 13:00:00|11492|11477|11486.9|11471.9|11522.6|11507.6|11486.4|11471.4|126
1636981500000|2021-11-15 13:05:00|11487.6|11472.6|11476|11461|11497.9|11482.9|11476|11461|29
1636981800000|2021-11-15 13:10:00|11476.5|11461.5|11472.3|11457.3|11483.9|11468.9|11468.5|11453.5|26
1636982100000|2021-11-15 13:15:00|11471.5|11456.5|11462.2|11447.2|11471.5|11456.5|11454|11439|112
1636982400000|2021-11-15 13:20:00|11461.7|11446.7|11413.7|11398.7|11463.2|11448.2|11412.9|11397.9|151
1636982700000|2021-11-15 13:25:00|11413.9|11398.9|11434.6|11419.6|11434.7|11419.7|11413.5|11398.5|206
1636983000000|2021-11-15 13:30:00|11435.5|11420.5|11423.3|11408.3|11439.9|11424.9|11420.8|11405.8|75
1636983300000|2021-11-15 13:35:00|11423.8|11408.8|11439.3|11424.3|11441.3|11426.3|11421.3|11406.3|59
1636983600000|2021-11-15 13:40:00|11439.2|11424.2|11428.7|11413.7|11439.6|11424.6|11424.7|11409.7|45
1636983900000|2021-11-15 13:45:00|11429.1|11414.1|11426.4|11411.4|11432.3|11417.3|11426.4|11411.4|21
1636984200000|2021-11-15 13:50:00|11426.9|11411.9|11425.5|11410.5|11439.8|11424.8|11422.5|11407.5|44
1636984500000|2021-11-15 13:55:00|11426.5|11411.5|11432|11417|11446.8|11431.8|11420.8|11405.8|27
1636984800000|2021-11-15 14:00:00|11431.1|11416.1|11436.5|11421.5|11438.3|11423.3|11429.6|11414.6|25
1636985100000|2021-11-15 14:05:00|11435.2|11420.2|11431.9|11416.9|11454.4|11430.4|11424.7|11409.7|80
1636985400000|2021-11-15 14:10:00|11431.8|11416.8|11433|11418|11444.6|11429.6|11426.2|11411.2|81
1636985700000|2021-11-15 14:15:00|11433.4|11418.4|11425.3|11410.3|11433.9|11418.9|11422.4|11407.4|23
1636986000000|2021-11-15 14:20:00|11425.2|11410.2|11424.2|11409.2|11436.1|11421.1|11414.9|11399.9|60
1636986300000|2021-11-15 14:25:00|11424.1|11409.1|11436.3|11421.3|11451.4|11436.4|11422.4|11407.4|16
1636986600000|2021-11-15 14:30:00|11435.9|11420.9|11470.8|11455.8|11473.4|11458.4|11435.9|11420.9|90
1636986900000|2021-11-15 14:35:00|11470.9|11455.9|11447.5|11432.5|11472.1|11455.9|11447.2|11432.2|70
1636987200000|2021-11-15 14:40:00|11447.9|11432.9|11445.4|11430.4|11447.9|11432.9|11422|11407|36
1636987500000|2021-11-15 14:45:00|11445|11430|11478.8|11463.8|11484.9|11469.9|11445|11430|84
1636987800000|2021-11-15 14:50:00|11478.7|11463.7|11480.5|11455.5|11494|11479|11469.3|11445.5|73
1636988100000|2021-11-15 14:55:00|11480.9|11455.9|11479.6|11464.6|11495|11477.9|11475.8|11451|49
1636988400000|2021-11-15 15:00:00|11479.2|11464.2|11478.4|11463.4|11506.9|11491.9|11471.1|11456.1|40
1636988700000|2021-11-15 15:05:00|11477.9|11462.9|11511|11496|11518.3|11503.3|11477.9|11462.9|127
1636989000000|2021-11-15 15:10:00|11514.5|11499.5|11522.8|11507.8|11525.9|11510.9|11507.3|11492.3|120
1636989300000|2021-11-15 15:15:00|11522.9|11507.9|11517.8|11502.8|11522.9|11507.9|11510.6|11495.6|79
1636989600000|2021-11-15 15:20:00|11517.9|11502.9|11516.5|11501.5|11519.6|11504.6|11502.3|11487.3|84
1636989900000|2021-11-15 15:25:00|11516|11501|11551.4|11536.4|11554.2|11539.2|11516|11501|54
1636990200000|2021-11-15 15:30:00|11552.6|11537.6|11553.5|11538.5|11572.6|11557.6|11546.7|11531.7|230
1636990500000|2021-11-15 15:35:00|11552|11537|11568.1|11553.1|11604.4|11589.4|11552|11537|177
1636990800000|2021-11-15 15:40:00|11567.6|11552.6|11574|11559|11576.2|11561.2|11555.5|11540.5|171
1636991100000|2021-11-15 15:45:00|11574.4|11559.4|11564.4|11549.4|11575.4|11559.7|11564.4|11546.2|121
1636991400000|2021-11-15 15:50:00|11564.2|11549.2|11564.6|11549.6|11570.6|11555.6|11563.3|11548.3|112
1636991700000|2021-11-15 15:55:00|11565.6|11550.6|11556.9|11541.9|11565.6|11550.6|11555.8|11540.8|39
1636992000000|2021-11-15 16:00:00|11556.8|11541.8|11518.7|11503.7|11557.6|11542.6|11495.7|11478|146
1636992300000|2021-11-15 16:05:00|11518.5|11503.5|11535.1|11520.1|11547.2|11532.2|11517.2|11502.2|157
1636992600000|2021-11-15 16:10:00|11534.9|11519.9|11534.8|11509.8|11544.6|11529.6|11523.2|11508.2|60
1636992900000|2021-11-15 16:15:00|11534.4|11509.4|11543|11528|11546.3|11531.3|11526.8|11509.4|37
1636993200000|2021-11-15 16:20:00|11543.4|11528.4|11542.9|11527.9|11547.1|11532.1|11537.9|11522.9|24
1636993500000|2021-11-15 16:25:00|11543.8|11528.8|11559.6|11544.6|11559.6|11544.6|11542.8|11527.8|62
1636993800000|2021-11-15 16:30:00|11560|11545|11565.8|11550.8|11565.8|11550.8|11558.2|11543.2|19
1636994100000|2021-11-15 16:35:00|11566.3|11551.3|11564.1|11549.1|11570.2|11555.2|11562.6|11547.6|89
1636994400000|2021-11-15 16:40:00|11564.2|11549.2|11555.7|11540.7|11566.9|11551.9|11555.6|11540.6|32
1636994700000|2021-11-15 16:45:00|11554.6|11539.6|11558.2|11543.2|11558.2|11543.2|11553.4|11538.4|32
1636995000000|2021-11-15 16:50:00|11558.9|11543.9|11548.4|11533.4|11561.1|11546.1|11548.4|11533.4|124
1636995300000|2021-11-15 16:55:00|11548.3|11533.3|11525.5|11510.5|11548.3|11533.3|11525.4|11505.3|94
1636995600000|2021-11-15 17:00:00|11527|11512|11530.1|11515.1|11531.4|11516.4|11519|11504|21
1636995900000|2021-11-15 17:05:00|11530.3|11515.3|11537.9|11522.9|11545.4|11530.4|11523.9|11508.9|21
1636996200000|2021-11-15 17:10:00|11538|11523|11528.7|11513.7|11540.1|11525.1|11528.7|11513.7|29
1636996500000|2021-11-15 17:15:00|11528.4|11513.4|11529.5|11514.5|11541.4|11526.4|11528.4|11513.4|23
1636996800000|2021-11-15 17:20:00|11531.4|11516.4|11523.2|11508.2|11531.9|11516.9|11522.7|11507.7|32
1636997100000|2021-11-15 17:25:00|11523|11508|11522.5|11507.5|11525.5|11510.5|11512.5|11497.5|22
1636997400000|2021-11-15 17:30:00|11522|11507|11521|11506|11523.5|11508.5|11516|11501|21
1636997700000|2021-11-15 17:35:00|11520.9|11505.9|11532.6|11517.6|11535|11520|11516.5|11501.5|26
1636998000000|2021-11-15 17:40:00|11531|11516|11536.8|11521.8|11540.1|11525.1|11531|11516|31
1636998300000|2021-11-15 17:45:00|11537.1|11522.1|11535.4|11520.4|11540.1|11525.1|11535.4|11520.4|12
1636998600000|2021-11-15 17:50:00|11535.3|11520.3|11528.8|11513.8|11536.7|11521.7|11528.8|11513.8|21
1636998900000|2021-11-15 17:55:00|11528.7|11513.7|11535.7|11520.7|11539.3|11524.3|11528.1|11513.1|23
1636999200000|2021-11-15 18:00:00|11534.8|11519.8|11527|11512|11535.9|11520.9|11526.3|11511.3|20
1636999500000|2021-11-15 18:05:00|11528|11513|11543.9|11528.9|11544.4|11529.4|11527.9|11512.9|11
1636999800000|2021-11-15 18:10:00|11544.4|11529.4|11542.7|11527.7|11547.8|11532.8|11538|11523|22
1637000100000|2021-11-15 18:15:00|11542.9|11527.9|11542.2|11527.2|11554.8|11539.8|11542.2|11527.2|23
1637000400000|2021-11-15 18:20:00|11542.7|11527.7|11545|11530|11547.2|11532.2|11541.7|11526.7|47
1637000700000|2021-11-15 18:25:00|11544.9|11529.9|11556.4|11541.4|11556.4|11541.4|11544.9|11529.9|26
1637001000000|2021-11-15 18:30:00|11556.9|11541.9|11553.4|11538.4|11560.7|11545.7|11550.8|11535.8|44
1637001300000|2021-11-15 18:35:00|11553.7|11538.7|11559.3|11544.3|11561.9|11546.9|11553.7|11538.7|14
1637001600000|2021-11-15 18:40:00|11559.4|11544.4|11561.8|11546.8|11564.2|11549.2|11558|11543|38
1637001900000|2021-11-15 18:45:00|11561.4|11546.4|11563|11548|11565.9|11550.9|11561.4|11546.4|21
1637002200000|2021-11-15 18:50:00|11565|11550|11548.3|11533.3|11565.9|11550.9|11548.3|11533.3|32
1637002500000|2021-11-15 18:55:00|11548.8|11533.8|11534.2|11519.2|11550.3|11535.3|11532.4|11517.4|76
1637002800000|2021-11-15 19:00:00|11535.1|11520.1|11533.9|11518.9|11542.1|11527.1|11525.4|11510.4|74
1637003100000|2021-11-15 19:05:00|11534.2|11519.2|11530.2|11515.2|11539.3|11524.3|11525.1|11510.1|60
1637003400000|2021-11-15 19:10:00|11530.3|11515.3|11527.6|11502.6|11532|11517|11498.5|11483.5|259
1637003700000|2021-11-15 19:15:00|11522.4|11507.4|11527.5|11512.5|11528|11513|11505.9|11490.9|110
1637028000000|2021-11-16 02:00:00|11536.4|11521.4|11535|11520|11543.1|11523.6|11520.6|11500|31
1637028300000|2021-11-16 02:05:00|11535.1|11520.1|11538|11513|11542.3|11527.3|11529.5|11509.2|26
1637028600000|2021-11-16 02:10:00|11537.9|11512.9|11536.2|11511.2|11543.2|11512.9|11533|11503.9|10
1637028900000|2021-11-16 02:15:00|11535.3|11510.3|11533.5|11508.5|11539.8|11510.6|11533.5|11502.3|0
1637029200000|2021-11-16 02:20:00|11534|11509|11526.1|11511.1|11534|11512.8|11525.6|11508.1|25
1637029500000|2021-11-16 02:25:00|11526.4|11511.4|11532|11507|11533.1|11513.1|11526.1|11506.4|0
1637029800000|2021-11-16 02:30:00|11532.5|11507.5|11534.6|11509.6|11534.6|11513.1|11528.1|11507|0
1637030100000|2021-11-16 02:35:00|11534.1|11509.1|11529.3|11514.3|11534.1|11515.3|11527.1|11509.1|4
1637030700000|2021-11-16 02:45:00|11529.4|11514.4|11531.4|11516.4|11531.9|11516.9|11529.4|11514.4|1
1637031000000|2021-11-16 02:50:00|11530.9|11515.9|11531.9|11516.9|11533.6|11518.6|11530.8|11515.8|0
1637031300000|2021-11-16 02:55:00|11531.5|11516.5|11532.4|11517.4|11532.4|11517.4|11531.5|11516.5|1
1637031600000|2021-11-16 03:00:00|11533.9|11518.9|11534.7|11519.7|11534.7|11519.7|11531|11516|0
1637031900000|2021-11-16 03:05:00|11533|11518|11534.8|11519.8|11534.8|11519.8|11532.5|11517.5|1
1637032200000|2021-11-16 03:10:00|11536.1|11521.1|11539.7|11524.7|11540|11525|11536.1|11521.1|4
1637032500000|2021-11-16 03:15:00|11539.6|11524.6|11541.1|11526.1|11541.1|11526.1|11539.2|11524.2|0
1637032800000|2021-11-16 03:20:00|11540.4|11525.4|11536.8|11521.8|11540.4|11525.4|11536.8|11521.8|1
1637033100000|2021-11-16 03:25:00|11535.1|11520.1|11538.1|11523.1|11538.1|11523.1|11535.1|11520.1|1
1637033400000|2021-11-16 03:30:00|11538.3|11523.3|11540.6|11525.6|11540.6|11525.6|11538.3|11523.3|1
1637034000000|2021-11-16 03:40:00|11541.1|11526.1|11540.6|11525.6|11542.1|11527.1|11540.6|11525.6|0
1637034300000|2021-11-16 03:45:00|11540.5|11525.5|11538|11523|11541.5|11526.5|11538|11523|1
1637034600000|2021-11-16 03:50:00|11537.5|11522.5|11541|11526|11541|11526|11537.5|11522.5|0
1637034900000|2021-11-16 03:55:00|11541.4|11526.4|11541.8|11526.8|11542.7|11527.7|11541.4|11526.4|1
1637035200000|2021-11-16 04:00:00|11541.7|11526.7|11541.8|11526.8|11541.8|11526.8|11541.7|11526.7|0
1637035500000|2021-11-16 04:05:00|11540.9|11525.9|11539.1|11524.1|11541|11526|11539.1|11524.1|0
1637035800000|2021-11-16 04:10:00|11538.6|11523.6|11541.4|11526.4|11541.4|11526.4|11538.6|11523.6|0
1637036100000|2021-11-16 04:15:00|11541.2|11526.2|11538.3|11523.3|11541.2|11526.2|11538.2|11523.2|1
1637036400000|2021-11-16 04:20:00|11538.6|11523.6|11539.2|11524.2|11539.2|11524.2|11537.9|11522.9|7
1637036700000|2021-11-16 04:25:00|11536.3|11521.3|11538.7|11523.7|11539.2|11524.2|11536.3|11521.3|0
1637037000000|2021-11-16 04:30:00|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637037900000|2021-11-16 04:45:00|||||||||4
1637038800000|2021-11-16 05:00:00|11539.1|11524.1|11538.6|11523.6|11539.2|11524.2|11538.6|11523.6|0
1637039100000|2021-11-16 05:05:00|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637039400000|2021-11-16 05:10:00|11538.1|11523.1|11538.2|11523.2|11538.2|11523.2|11538.1|11523.1|3
1637039700000|2021-11-16 05:15:00|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637040000000|2021-11-16 05:20:00|11538.2|11523.2|11538.3|11523.3|11538.4|11523.4|11537.9|11522.9|2
1637040300000|2021-11-16 05:25:00|11538.8|11523.8|11539.5|11524.5|11539.5|11524.5|11538.7|11523.7|19
1637040600000|2021-11-16 05:30:00|11540.9|11525.9|11553.7|11538.7|11553.7|11538.7|11540.9|11525.9|2
1637040900000|2021-11-16 05:35:00|11553.2|11538.2|11550.7|11535.7|11553.2|11538.2|11550.2|11535.2|1
1637041200000|2021-11-16 05:40:00|11549.2|11534.2|11548.8|11533.8|11549.2|11534.2|11548.3|11533.3|1
1637041500000|2021-11-16 05:45:00|11548.6|11533.6|11545.8|11530.8|11548.6|11533.6|11545.8|11530.8|1
1637041800000|2021-11-16 05:50:00|11545.9|11530.9|11549.9|11524.9|11550.8|11530.9|11545.8|11524.9|0
1637042100000|2021-11-16 05:55:00|11544.8|11529.8|11543.3|11528.3|11544.8|11529.8|11542.9|11527.9|16
1637042400000|2021-11-16 06:00:00|11543.4|11528.4|11539|11524|11543.4|11528.4|11539|11524|57
1637042700000|2021-11-16 06:05:00|11539.4|11524.4|11539.9|11524.9|11541.3|11526.3|11536.1|11521.1|2
1637043000000|2021-11-16 06:10:00|11536.3|11521.3|11541.2|11526.2|11541.3|11526.3|11536.3|11521.3|11
1637043300000|2021-11-16 06:15:00|11542.3|11527.3|11549.2|11534.2|11549.2|11534.2|11542.3|11527.3|1
1637043600000|2021-11-16 06:20:00|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|3
1637043900000|2021-11-16 06:25:00|11549.4|11534.4|11547.3|11532.3|11549.8|11534.8|11547.3|11532.3|1
1637044200000|2021-11-16 06:30:00|11549.3|11534.3|11553.4|11538.4|11553.5|11538.5|11548.8|11533.8|3
1637044500000|2021-11-16 06:35:00|11553|11538|11550.9|11535.9|11555.2|11540.2|11549.5|11534.5|9
1637044800000|2021-11-16 06:40:00|11550.5|11535.5|11549.8|11534.8|11550.5|11535.5|11549.6|11534.6|0
1637045100000|2021-11-16 06:45:00|11550.3|11535.3|11549.3|11534.3|11550.3|11535.3|11548.8|11533.8|4
1637045400000|2021-11-16 06:50:00|11548.8|11533.8|11562.3|11547.3|11566.9|11548.3|11548.8|11533.8|102
1637045700000|2021-11-16 06:55:00|11567.1|11542.1|11565.8|11550.8|11567.6|11550.8|11562.3|11542.1|15
1637046000000|2021-11-16 07:00:00|11565.4|11550.4|11566.7|11551.7|11571.7|11552.6|11564.4|11546.7|1
1637046300000|2021-11-16 07:05:00|11566.3|11551.3|11566.9|11551.9|11566.9|11551.9|11566.3|11551.3|1
1637046600000|2021-11-16 07:10:00|11567.4|11552.4|11568.7|11553.7|11569.9|11554.9|11566.4|11551.4|1
1637046900000|2021-11-16 07:15:00|11567.8|11552.8|11567.2|11552.2|11570.2|11555.2|11567.2|11552.2|1
1637047200000|2021-11-16 07:20:00|11566.9|11551.9|11566.3|11551.3|11566.9|11551.9|11566.3|11551.3|3
1637047500000|2021-11-16 07:25:00|11565.6|11550.6|11588.6|11573.6|11590.8|11575.8|11565.6|11550.6|26
1637047800000|2021-11-16 07:30:00|11588.8|11573.8|11588.3|11573.3|11590.6|11575.6|11588.3|11573.3|8
1637048100000|2021-11-16 07:35:00|11587.8|11572.8|11587|11572|11589|11574|11581.9|11566.9|1
1637048400000|2021-11-16 07:40:00|11587.4|11572.4|11586.5|11571.5|11588.5|11573.5|11586.5|11571.5|11
1637048700000|2021-11-16 07:45:00|11586|11571|11586.2|11571.2|11589.5|11571.5|11583.5|11564.5|11
1637049000000|2021-11-16 07:50:00|11587.2|11572.2|11585.1|11570.1|11587.2|11572.2|11584.6|11569.6|1
1637049300000|2021-11-16 07:55:00|11585.7|11570.7|11585.1|11570.1|11585.7|11570.7|11585.1|11570.1|5
1637049600000|2021-11-16 08:00:00|11586.2|11571.2|11587.6|11572.6|11587.6|11572.6|11586.2|11571.2|4
1637049900000|2021-11-16 08:05:00|11587.5|11572.5|11586.6|11571.6|11587.5|11572.5|11582.6|11567.6|16
1637050200000|2021-11-16 08:10:00|11586.1|11571.1|11583.6|11568.6|11586.6|11571.6|11583.6|11568.6|1
1637050500000|2021-11-16 08:15:00|11586.6|11571.6|11586.7|11571.7|11587.2|11572.2|11586.6|11571.6|12
1637050800000|2021-11-16 08:20:00|11586.2|11571.2|11585.6|11570.6|11586.2|11571.2|11585.6|11570.6|0
1637051100000|2021-11-16 08:25:00|11585.5|11570.5|11582.6|11567.6|11585.5|11570.5|11582.1|11567.1|2
1637051400000|2021-11-16 08:30:00|11582.5|11567.5|11581.6|11566.6|11586.1|11571.1|11579.6|11564.6|3
1637051700000|2021-11-16 08:35:00|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1637052000000|2021-11-16 08:40:00|11581.1|11566.1|11581.1|11566.1|11581.2|11566.2|11581.1|11566.1|1
1637052300000|2021-11-16 08:45:00|11579.6|11564.6|11581.1|11566.1|11582.1|11567.1|11576.6|11561.6|0
1637052600000|2021-11-16 08:50:00|11581|11566|11575.1|11560.1|11581|11566|11574.6|11559.6|0
1637052900000|2021-11-16 08:55:00|11574.3|11559.3|11565.1|11550.1|11574.3|11559.3|11564.6|11549.6|1
1637053200000|2021-11-16 09:00:00|11567.6|11542.6|11565.9|11550.9|11570.4|11551.1|11563|11542.6|6
1637053500000|2021-11-16 09:05:00|11565.8|11550.8|11562.5|11547.5|11565.8|11550.8|11562.4|11547.4|2
1637053800000|2021-11-16 09:10:00|11563.9|11548.9|11562.4|11547.4|11564.5|11549.5|11562|11547|3
1637054100000|2021-11-16 09:15:00|11566.9|11541.9|11562|11547|11566.9|11547.8|11561.9|11541.9|6
1637054400000|2021-11-16 09:20:00|11562.4|11547.4|11546.9|11531.9|11564.9|11549.9|11545.9|11530.4|5
1637054700000|2021-11-16 09:25:00|11544.9|11529.9|11541.5|11526.5|11545.5|11530.5|11532.6|11517.6|0
1637055000000|2021-11-16 09:30:00|11541.4|11526.4|11541.5|11526.5|11541.5|11526.5|11539.1|11524.1|0
1637055300000|2021-11-16 09:35:00|11541.6|11526.6|11540.4|11525.4|11544.9|11529.9|11537.7|11522.7|26
1637055600000|2021-11-16 09:40:00|11539.9|11524.9|11538.9|11523.9|11540.5|11525.5|11537.5|11522.5|35
1637055900000|2021-11-16 09:45:00|11540.7|11525.7|11540.4|11525.4|11543.9|11528.9|11539.4|11524.4|0
1637056200000|2021-11-16 09:50:00|11539.4|11524.4|11540.9|11525.9|11540.9|11525.9|11539.4|11524.4|4
1637056500000|2021-11-16 09:55:00|11540.8|11525.8|11545.5|11530.5|11545.5|11530.5|11537.3|11522.3|1
1637056800000|2021-11-16 10:00:00|11546|11531|11547.3|11532.3|11548.2|11533.2|11546|11531|2
1637057100000|2021-11-16 10:05:00|11547.8|11532.8|11540.3|11525.3|11547.8|11532.8|11540.3|11525.3|5
1637057400000|2021-11-16 10:10:00|11540.4|11525.4|11529.6|11514.6|11544.4|11529.4|11529.6|11514.6|9
1637057700000|2021-11-16 10:15:00|11530.1|11515.1|11527|11512|11530.6|11515.6|11523.9|11508.9|8
1637058000000|2021-11-16 10:20:00|11528.5|11513.5|11523.3|11508.3|11528.5|11513.5|11520.4|11505.4|7
1637058300000|2021-11-16 10:25:00|11523.4|11508.4|11529.3|11514.3|11529.7|11514.7|11523.4|11508.4|0
1637058600000|2021-11-16 10:30:00|11529.2|11514.2|11530.4|11515.4|11530.9|11515.9|11528.9|11513.9|0
1637058900000|2021-11-16 10:35:00|11530.3|11515.3|11528.9|11513.9|11531.3|11516.3|11528.9|11513.9|0
1637059200000|2021-11-16 10:40:00|11529.8|11514.8|11529.8|11514.8|11530.8|11515.8|11528.8|11513.8|0
1637059500000|2021-11-16 10:45:00|11529.9|11514.9|11531.3|11516.3|11531.4|11516.4|11529.7|11514.7|0
1637060100000|2021-11-16 10:55:00|11531.5|11516.5|11552.8|11537.8|11562.3|11547.3|11531.5|11516.5|10
1637060400000|2021-11-16 11:00:00|11553.1|11538.1|11555.3|11540.3|11555.8|11540.8|11553.1|11538.1|1
1637060700000|2021-11-16 11:05:00|11555.4|11540.4|11547.1|11532.1|11555.8|11540.8|11545.5|11530.5|5
1637061000000|2021-11-16 11:10:00|11547.6|11532.6|11548.7|11533.7|11549.1|11534.1|11546.7|11531.7|0
1637061300000|2021-11-16 11:15:00|11548.9|11533.9|11551|11536|11551|11536|11548.9|11533.9|0
1637061600000|2021-11-16 11:20:00|11551.1|11536.1|11552.7|11537.7|11552.7|11537.7|11550|11535|1
1637061900000|2021-11-16 11:25:00|11553.1|11538.1|11558|11543|11558|11543|11553.1|11538.1|23
1637062200000|2021-11-16 11:30:00|11555.6|11540.6|11560|11545|11560|11545|11553.1|11538.1|0
1637062500000|2021-11-16 11:35:00|11560.2|11545.2|11563|11548|11565.5|11550.5|11560.2|11545.2|2
1637062800000|2021-11-16 11:40:00|11562.7|11547.7|11562.9|11547.9|11563|11548|11560.5|11545.5|1
1637063100000|2021-11-16 11:45:00|11562.4|11547.4|11562.4|11547.4|11562.9|11547.9|11560.9|11545.9|3
1637063400000|2021-11-16 11:50:00|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637063700000|2021-11-16 11:55:00|11562.4|11547.4|11564.4|11549.4|11564.4|11549.4|11562.4|11547.4|0
1637064000000|2021-11-16 12:00:00|11564.3|11549.3|11564.8|11549.8|11564.8|11549.8|11564.3|11549.3|3
1637064300000|2021-11-16 12:05:00|11563.4|11548.4|11564.3|11549.3|11564.3|11549.3|11563.4|11548.4|3
1637064600000|2021-11-16 12:10:00|11564.1|11549.1|11561.4|11546.4|11564.1|11549.1|11557|11542|33
1637064900000|2021-11-16 12:15:00|11562.9|11547.9|11558.9|11543.9|11566|11551|11557.5|11542.5|4
1637065200000|2021-11-16 12:20:00|11559.3|11544.3|11557.5|11542.5|11559.6|11544.6|11557.5|11542.5|0
1637065500000|2021-11-16 12:25:00|11560.3|11545.3|11557.9|11542.9|11560.3|11545.3|11557.9|11542.9|10
1637066100000|2021-11-16 12:35:00|11557.5|11542.5|11550.4|11535.4|11557.5|11542.5|11549.9|11534.9|2
1637066400000|2021-11-16 12:40:00|11550.5|11535.5|11547.5|11532.5|11550.5|11535.5|11547|11532|4
1637066700000|2021-11-16 12:45:00|11545.5|11530.5|11549.4|11534.4|11549.4|11534.4|11539.3|11524.3|64
1637067000000|2021-11-16 12:50:00|11548.9|11533.9|11552|11537|11552.2|11537.2|11545.7|11530.7|14
1637067300000|2021-11-16 12:55:00|11551.6|11536.6|11542.6|11527.6|11555.9|11540.9|11541.6|11526.6|12
1637067600000|2021-11-16 13:00:00|11542.7|11527.7|11559|11544|11561|11546|11542.6|11527.6|26
1637067900000|2021-11-16 13:05:00|11556.6|11541.6|11550.2|11535.2|11557.5|11542.5|11549.2|11534.2|47
1637068200000|2021-11-16 13:10:00|11550.6|11535.6|11532.9|11517.9|11557.4|11542.4|11532.9|11517.9|93
1637068500000|2021-11-16 13:15:00|11532.5|11517.5|11528.8|11513.8|11535.9|11520.9|11523.4|11508.4|10
1637068800000|2021-11-16 13:20:00|11528.9|11513.9|11524.8|11509.8|11532.3|11517.3|11520.5|11505.5|18
1637069100000|2021-11-16 13:25:00|11527.3|11512.3|11524.8|11509.8|11527.3|11512.3|11519.5|11504.5|11
1637069400000|2021-11-16 13:30:00|11523.8|11508.8|11519|11504|11535.8|11520.8|11519|11504|35
1637069700000|2021-11-16 13:35:00|11521|11506|11531|11516|11532|11517|11519.5|11504.5|12
1637070000000|2021-11-16 13:40:00|11530.8|11515.8|11538.6|11523.6|11539.6|11524.6|11526|11511|19
1637070300000|2021-11-16 13:45:00|11537.1|11522.1|11531.5|11516.5|11537.1|11522.1|11525.2|11510.2|5
1637070600000|2021-11-16 13:50:00|11532.5|11517.5|11530.6|11515.6|11536.6|11521.6|11522.6|11507.6|38
1637070900000|2021-11-16 13:55:00|11531.1|11516.1|11527.2|11512.2|11534.1|11519.1|11527.2|11512.2|6
1637071200000|2021-11-16 14:00:00|11528.6|11513.6|11523.2|11508.2|11530.8|11515.8|11517.1|11502.1|348
1637071500000|2021-11-16 14:05:00|11522.2|11507.2|11522|11507|11526.8|11509.7|11516.8|11501.2|374
1637071800000|2021-11-16 14:10:00|11522.1|11507.1|11516.7|11501.7|11530.2|11515.2|11514.3|11499.3|105
1637072100000|2021-11-16 14:15:00|11516.1|11501.1|11503.3|11488.3|11517.5|11502.5|11500.4|11485.4|12
1637072400000|2021-11-16 14:20:00|11503.2|11488.2|11493.6|11478.6|11504|11489|11491.4|11476.4|56
1637072700000|2021-11-16 14:25:00|11494|11479|11499.5|11484.5|11500.1|11485.1|11492.5|11477.5|61
1637073000000|2021-11-16 14:30:00|11504|11489|11521.6|11506.6|11532.5|11517.5|11503.8|11488.8|380
1637073300000|2021-11-16 14:35:00|11521.1|11506.1|11535|11520|11542|11523.7|11512.1|11497.1|494
1637073600000|2021-11-16 14:40:00|11535.1|11520.1|11520.3|11505.3|11536.5|11521.5|11520.3|11505.3|104
1637073900000|2021-11-16 14:45:00|11520.2|11505.2|11525.2|11510.2|11529.3|11514.3|11519.4|11504.4|220
1637074200000|2021-11-16 14:50:00|11524.7|11509.7|11513.6|11498.6|11524.7|11509.7|11504.4|11489.4|120
1637074500000|2021-11-16 14:55:00|11515.6|11500.6|11528.1|11513.1|11529.7|11514.7|11511.4|11496.4|71
1637074800000|2021-11-16 15:00:00|11527.1|11512.1|11521.3|11506.3|11527.8|11512.8|11520|11505|33
1637075100000|2021-11-16 15:05:00|11521.7|11506.7|11520.3|11505.3|11526.4|11511.4|11518.4|11503.4|28
1637075400000|2021-11-16 15:10:00|11519.8|11504.8|11519.6|11504.6|11522.3|11507.3|11515.3|11500.3|51
1637075700000|2021-11-16 15:15:00|11519.9|11504.9|11509|11494|11520.4|11505.4|11503.3|11488.3|91
1637076000000|2021-11-16 15:20:00|11507.7|11492.7|11500.7|11485.7|11512|11497|11497.4|11482.4|101
1637076300000|2021-11-16 15:25:00|11501.2|11486.2|11500.9|11485.9|11510.5|11495.5|11499.1|11484.1|130
1637076600000|2021-11-16 15:30:00|11507.3|11492.3|11506.7|11491.7|11528.7|11513.7|11505.7|11490.7|277
1637076900000|2021-11-16 15:35:00|11506.5|11491.5|11500.8|11485.8|11517.7|11502.7|11496.4|11481.4|134
1637077200000|2021-11-16 15:40:00|11500.4|11485.4|11502.4|11487.4|11506.9|11491.9|11494.7|11479.7|122
1637077500000|2021-11-16 15:45:00|11502.1|11487.1|11532.4|11517.4|11532.4|11517.4|11497.8|11482.8|110
1637077800000|2021-11-16 15:50:00|11532.3|11517.3|11558.6|11543.6|11569.8|11554.8|11532|11517|158
1637078100000|2021-11-16 15:55:00|11559.9|11544.9|11556.5|11541.5|11561.4|11546.4|11544.7|11529.7|95
1637078400000|2021-11-16 16:00:00|11556.6|11541.6|11545.3|11530.3|11557|11542|11545.3|11530.3|80
1637078700000|2021-11-16 16:05:00|11544|11529|11551.2|11536.2|11554.1|11539.1|11540.4|11525.4|38
1637079000000|2021-11-16 16:10:00|11549.9|11534.9|11551.3|11536.3|11553|11538|11543.4|11528.4|60
1637079300000|2021-11-16 16:15:00|11550.8|11535.8|11547.6|11532.6|11556.7|11541.7|11547.6|11532.6|65
1637079600000|2021-11-16 16:20:00|11546.7|11531.7|11541.4|11526.4|11546.7|11531.7|11539.4|11524.4|49
1637079900000|2021-11-16 16:25:00|11541.5|11526.5|11535.6|11520.6|11542|11527|11535.6|11520.6|61
1637080200000|2021-11-16 16:30:00|11533.1|11518.1|11535.7|11520.7|11538.7|11523.7|11531.1|11516.1|46
1637080500000|2021-11-16 16:35:00|11536.2|11521.2|11537.9|11522.9|11542.7|11527.7|11534.2|11519.2|42
1637080800000|2021-11-16 16:40:00|11537.4|11522.4|11531|11516|11537.9|11522.9|11531|11516|68
1637081100000|2021-11-16 16:45:00|11528.6|11513.6|11523.9|11508.9|11529.5|11514.5|11523.8|11508.8|55
1637081400000|2021-11-16 16:50:00|11523|11508|11531.3|11516.3|11533.8|11518.8|11518.7|11503.7|174
1637081700000|2021-11-16 16:55:00|11531.7|11516.7|11518.9|11503.9|11533.6|11518.6|11518.7|11503.7|191
1637082000000|2021-11-16 17:00:00|11518.8|11503.8|11516|11501|11519.9|11504.9|11514.8|11499.8|96
1637082300000|2021-11-16 17:05:00|11515.8|11500.8|11520.3|11505.3|11520.3|11505.3|11514.6|11499.6|216
1637082600000|2021-11-16 17:10:00|11520.4|11505.4|11540.2|11525.2|11540.2|11525.2|11519.6|11504.6|161
1637082900000|2021-11-16 17:15:00|11537.4|11522.4|11543.7|11528.7|11543.7|11528.7|11536.3|11521.3|63
1637083200000|2021-11-16 17:20:00|11542.7|11527.7|11558.1|11543.1|11559.1|11544.1|11541.9|11526.9|35
1637083500000|2021-11-16 17:25:00|11557.6|11542.6|11554.9|11539.9|11559.1|11544.1|11549.5|11534.5|80
1637083800000|2021-11-16 17:30:00|11555.4|11540.4|11556.8|11541.8|11557.3|11542.3|11553.8|11538.8|32
1637084100000|2021-11-16 17:35:00|11557.3|11542.3|11561.1|11546.1|11564|11549|11556.7|11541.7|55
1637084400000|2021-11-16 17:40:00|11560.6|11545.6|11542.4|11527.4|11562|11547|11542.4|11527.4|82
1637084700000|2021-11-16 17:45:00|11542|11527|11532.4|11517.4|11543.9|11528.9|11530.2|11515.2|76
1637085000000|2021-11-16 17:50:00|11532.5|11517.5|11527.1|11512.1|11533.7|11518.7|11527.1|11512.1|42
1637085300000|2021-11-16 17:55:00|11527.5|11512.5|11535.3|11520.3|11536.3|11521.3|11525.8|11510.8|60
1637085600000|2021-11-16 18:00:00|11535.2|11520.2|11539.6|11524.6|11540.7|11525.7|11534.8|11519.8|78
1637085900000|2021-11-16 18:05:00|11539.7|11524.7|11531.8|11516.8|11540.6|11525.6|11531.4|11516.4|77
1637086200000|2021-11-16 18:10:00|11532.8|11517.8|11529.4|11514.4|11533.4|11518.4|11529|11514|79
1637086500000|2021-11-16 18:15:00|11529.9|11514.9|11534|11519|11534.1|11519.1|11528.4|11513.4|54
1637086800000|2021-11-16 18:20:00|11535|11520|11536.8|11521.8|11543.4|11528.4|11535|11520|31
1637087100000|2021-11-16 18:25:00|11536.7|11521.7|11535.8|11520.8|11541.3|11526.3|11531.4|11516.4|27
1637087400000|2021-11-16 18:30:00|11536.3|11521.3|11540.4|11525.4|11542.2|11527.2|11536.3|11521.3|37
1637087700000|2021-11-16 18:35:00|11540|11525|11544.9|11529.9|11547.2|11532.2|11540|11525|43
1637088000000|2021-11-16 18:40:00|11544.5|11529.5|11553.4|11538.4|11555|11540|11543.3|11528.3|41
1637088300000|2021-11-16 18:45:00|11553.9|11538.9|11544.3|11529.3|11557.5|11542.5|11539.8|11524.8|25
1637088600000|2021-11-16 18:50:00|11543.2|11528.2|11537.7|11522.7|11548.4|11529.2|11532.1|11509.4|41
1637088900000|2021-11-16 18:55:00|11538.2|11523.2|11538.9|11523.9|11550.9|11535.9|11532.3|11517.3|108
1637089200000|2021-11-16 19:00:00|11535.2|11520.2|11554.3|11539.3|11554.8|11539.8|11534.7|11516.2|71
1637089500000|2021-11-16 19:05:00|11554.5|11539.5|11554.5|11539.5|11560.4|11545.4|11546.9|11531.9|24
1637089800000|2021-11-16 19:10:00|11552.8|11537.8|11547.7|11532.7|11576|11561|11543.6|11528.6|223
1637090100000|2021-11-16 19:15:00|11548.1|11533.1|11544.8|11529.8|11558.7|11541.6|11535.4|11520.4|192
1637114400000|2021-11-17 02:00:00|11554.3|11539.3|11561|11536|11578.8|11559.9|11554.3|11521.4|14
1637114700000|2021-11-17 02:05:00|11561.1|11536.1|11559.6|11522.1|11562.3|11541.3|11550|11521.9|0
1637115000000|2021-11-17 02:10:00|11559.1|11521.6|11569.9|11532.4|11569.9|11546.3|11549.9|11519.7|2
1637115300000|2021-11-17 02:15:00|11570|11532.5|11562.5|11525|11573|11551.7|11556.9|11521.9|0
1637115600000|2021-11-17 02:20:00|11563|11525.5|11564.5|11527|11567.3|11550|11557.5|11525.1|0
1637115900000|2021-11-17 02:25:00|11565|11527.5|11560.6|11545.6|11571|11547|11549.9|11521.5|7
1637116200000|2021-11-17 02:30:00|11561.1|11546.1|11558|11543|11564|11549|11554.8|11538.3|9
1637116500000|2021-11-17 02:35:00|11563.1|11538.1|11564.5|11539.5|11565|11543.5|11558.5|11538.1|0
1637117100000|2021-11-17 02:45:00|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|1
1637117400000|2021-11-17 02:50:00|11564.5|11539.5|11563.2|11538.2|11564.5|11539.5|11563.2|11538.2|0
1637117700000|2021-11-17 02:55:00|11566.5|11529|11556.8|11531.8|11566.5|11531.8|11556.8|11527.6|0
1637118000000|2021-11-17 03:00:00|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|0
1637118300000|2021-11-17 03:05:00|11554.4|11529.4|11549.5|11534.5|11554.9|11534.5|11549.5|11529.4|0
1637118600000|2021-11-17 03:10:00|11546|11531|11546.3|11508.8|11546.3|11531|11527|11508.8|3
1637118900000|2021-11-17 03:15:00|11546.4|11508.9|11538.6|11523.6|11546.4|11523.6|11536|11507.8|0
1637119200000|2021-11-17 03:20:00|11541.1|11516.1|11535.1|11510.1|11545.8|11523.1|11535.1|11508.3|1
1637119500000|2021-11-17 03:25:00|11537.1|11512.1|11553.9|11516.4|11565.6|11533.6|11537.1|11508.6|2
1637119800000|2021-11-17 03:30:00|11553.6|11516.1|11548.4|11523.4|11554.5|11523.4|11547.5|11516.1|0
1637120100000|2021-11-17 03:35:00|11554.1|11516.6|11552.6|11515.1|11554.2|11522.9|11547.9|11514.6|0
1637120400000|2021-11-17 03:40:00|11552.5|11515|11550.1|11512.6|11552.5|11515|11549.7|11512.2|0
1637120700000|2021-11-17 03:45:00|11550.2|11512.7|11549|11511.5|11550.7|11513.2|11549|11511.5|0
1637121000000|2021-11-17 03:50:00|11548.9|11511.4|11546.5|11531.5|11556.9|11532.2|11546.5|11511.4|8
1637121300000|2021-11-17 03:55:00|11545.6|11530.6|11547.2|11532.2|11547.2|11532.2|11543.9|11528.9|4
1637121600000|2021-11-17 04:00:00|||||||||3
1637121900000|2021-11-17 04:05:00|11544.1|11529.1|11544.6|11529.6|11544.6|11529.6|11544.1|11529.1|0
1637122200000|2021-11-17 04:10:00|11543.8|11528.8|11544|11529|11544|11529|11543.8|11528.8|5
1637122500000|2021-11-17 04:15:00|11544.2|11529.2|11543.3|11528.3|11544.2|11529.2|11543.3|11528.3|1
1637122800000|2021-11-17 04:20:00|11542|11527|11540.9|11525.9|11542.4|11527.4|11540.9|11525.9|8
1637123100000|2021-11-17 04:25:00|11540.1|11525.1|11540.5|11525.5|11540.5|11525.5|11540.1|11525.1|2
1637123400000|2021-11-17 04:30:00|11540|11525|11540.5|11525.5|11540.5|11525.5|11540|11525|0
1637124300000|2021-11-17 04:45:00|11543.2|11528.2|11543.3|11528.3|11543.3|11528.3|11543.2|11528.2|0
1637124600000|2021-11-17 04:50:00|11542.5|11527.5|11538.1|11523.1|11542.5|11527.5|11538.1|11523.1|1
1637124900000|2021-11-17 04:55:00|11540.7|11525.7|11536.8|11521.8|11540.7|11525.7|11536.8|11521.8|1
1637125200000|2021-11-17 05:00:00|11537.3|11522.3|11541|11526|11541|11526|11537.3|11522.3|1
1637125500000|2021-11-17 05:05:00|11540.1|11525.1|11541.1|11526.1|11541.1|11526.1|11540.1|11525.1|1
1637125800000|2021-11-17 05:10:00|11541.6|11526.6|11544.1|11529.1|11544.5|11529.5|11541.6|11526.6|2
1637126100000|2021-11-17 05:15:00|11546.9|11531.9|11544.7|11529.7|11546.9|11531.9|11544.7|11529.7|0
1637126400000|2021-11-17 05:20:00|11549.4|11534.4|11541.1|11526.1|11549.7|11534.4|11540.4|11521.9|21
1637126700000|2021-11-17 05:25:00|11541.2|11526.2|11540.8|11525.8|11543|11528|11540.8|11525.8|1
1637127000000|2021-11-17 05:30:00|11541.1|11526.1|11560.3|11522.8|11560.3|11536.3|11541.1|11522.5|2
1637127300000|2021-11-17 05:35:00|11560.8|11523.3|11563.5|11526|11564.8|11538.9|11555.2|11523.3|0
1637127600000|2021-11-17 05:40:00|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|0
1637127900000|2021-11-17 05:45:00|11567.2|11529.7|11567.1|11529.6|11567.2|11529.7|11567.1|11529.6|1
1637128200000|2021-11-17 05:50:00|11567|11529.5|11563|11525.5|11567|11529.5|11563|11525.5|0
1637128500000|2021-11-17 05:55:00|11562.6|11525.1|11560.9|11523.4|11562.7|11525.2|11560.9|11523.4|0
1637128800000|2021-11-17 06:00:00|11562.7|11525.2|11548.5|11533.5|11562.7|11535.3|11548.1|11524.6|0
1637129100000|2021-11-17 06:05:00|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.2|11532.2|0
1637129400000|2021-11-17 06:10:00|11547.1|11532.1|11547.2|11532.2|11547.2|11532.2|11547.1|11532.1|0
1637129700000|2021-11-17 06:15:00|11548.5|11533.5|11556.2|11531.2|11556.2|11533.5|11548.5|11527.5|0
1637130000000|2021-11-17 06:20:00|11546.2|11530.8|11537.5|11522.5|11546.2|11531.2|11533.8|11518.8|33
1637130300000|2021-11-17 06:25:00|11537|11522|11548|11523|11548|11526.3|11537|11520.6|0
1637130900000|2021-11-17 06:35:00|11543.3|11528.3|11544.4|11529.4|11556.7|11538.1|11539.8|11520.4|16
1637131200000|2021-11-17 06:40:00|11546.7|11531.7|11548.7|11533.7|11552.4|11537.4|11546.7|11531.7|4
1637131500000|2021-11-17 06:45:00|11548.8|11533.8|11538.3|11523.3|11548.8|11533.8|11538.3|11523.3|13
1637131800000|2021-11-17 06:50:00|11540.1|11525.1|11544.7|11529.7|11547.4|11532.4|11540.1|11525.1|0
1637132100000|2021-11-17 06:55:00|11542.1|11527.1|11542.4|11527.4|11542.9|11527.9|11541.8|11526.8|3
1637132400000|2021-11-17 07:00:00|11541.5|11526.5|11540|11525|11541.5|11526.5|11540|11525|1
1637132700000|2021-11-17 07:05:00|11539.6|11524.6|11540.5|11525.5|11540.5|11525.5|11539.6|11524.6|0
1637133000000|2021-11-17 07:10:00|11540.9|11525.9|11542.3|11527.3|11544.8|11529.8|11540.5|11525.5|0
1637133300000|2021-11-17 07:15:00|11541.3|11526.3|11541.8|11526.8|11541.9|11526.9|11541.3|11526.3|1
1637134200000|2021-11-17 07:30:00|11540.4|11525.4|11542.7|11527.7|11542.7|11527.7|11537.3|11522.3|0
1637134800000|2021-11-17 07:40:00|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|1
1637135100000|2021-11-17 07:45:00|11542.2|11527.2|11543.8|11528.8|11544.3|11529.3|11542.2|11527.2|2
1637135400000|2021-11-17 07:50:00|11545.8|11530.8|11545.1|11530.1|11547.3|11532.3|11544.2|11529.2|4
1637135700000|2021-11-17 07:55:00|11544.9|11529.9|11545.3|11530.3|11546.2|11531.2|11543|11528|3
1637136000000|2021-11-17 08:00:00|11545.4|11530.4|11542.5|11527.5|11546.3|11531.3|11539.9|11524.9|1
1637136300000|2021-11-17 08:05:00|11545|11530|11541.1|11526.1|11545.6|11530|11538.5|11520.6|12
1637136600000|2021-11-17 08:10:00|11541.6|11526.6|11548.1|11533.1|11548.4|11533.4|11541.6|11526.6|0
1637136900000|2021-11-17 08:15:00|11545.9|11530.9|11545|11530|11550|11531.6|11543.7|11524.9|0
1637137200000|2021-11-17 08:20:00|11546|11531|11550.7|11535.7|11550.7|11535.7|11545.9|11530.9|0
1637137500000|2021-11-17 08:25:00|11550.2|11535.2|11550.1|11535.1|11551.8|11536.8|11550.1|11535.1|0
1637137800000|2021-11-17 08:30:00|11548.8|11533.8|11544.8|11529.8|11549.2|11534.2|11541|11526|0
1637138100000|2021-11-17 08:35:00|11542.5|11527.5|11536.3|11521.3|11544|11529|11536.3|11521.3|2
1637138400000|2021-11-17 08:40:00|11534.8|11519.8|11538.2|11523.2|11546.7|11526|11525.3|11508.7|13
1637138700000|2021-11-17 08:45:00|11536.8|11521.8|11538.2|11523.2|11538.2|11523.2|11536.8|11521.8|0
1637139000000|2021-11-17 08:50:00|11541|11526|11536.9|11521.9|11541|11526|11536.4|11521.4|0
1637139300000|2021-11-17 08:55:00|11537.4|11522.4|11541.1|11526.1|11544.6|11526.1|11537.4|11518.7|13
1637139600000|2021-11-17 09:00:00|11541.5|11526.5|11543|11528|11543|11528|11541.5|11526.5|0
1637139900000|2021-11-17 09:05:00|11543.4|11528.4|11543.5|11528.5|11543.5|11528.5|11543.4|11528.4|0
1637140200000|2021-11-17 09:10:00|11543.7|11528.7|11544.9|11529.9|11550.1|11535.1|11543.7|11528.7|4
1637140500000|2021-11-17 09:15:00|11546.2|11531.2|11548.2|11533.2|11552.9|11537.9|11545.4|11530.4|9
1637140800000|2021-11-17 09:20:00|11547.8|11532.8|11575|11560|11579.2|11564.2|11547.4|11532.4|35
1637141100000|2021-11-17 09:25:00|11574.9|11559.9|11571.2|11556.2|11574.9|11559.9|11571.1|11556.1|1
1637141400000|2021-11-17 09:30:00|11571|11556|11578.3|11563.3|11580.2|11563.3|11570.2|11554.2|4
1637141700000|2021-11-17 09:35:00|11578.4|11563.4|11575.7|11560.7|11579.7|11564.7|11574.7|11559.7|3
1637142000000|2021-11-17 09:40:00|11576|11561|11580.2|11565.2|11580.2|11565.2|11573.1|11558.1|2
1637142300000|2021-11-17 09:45:00|11577.3|11562.3|11583.7|11568.7|11587.3|11571.9|11577.1|11562.1|23
1637142600000|2021-11-17 09:50:00|11583.2|11568.2|11609.8|11594.8|11610.9|11595.9|11583.2|11568.2|40
1637142900000|2021-11-17 09:55:00|11609.6|11594.6|11632.9|11617.9|11632.9|11617.9|11607.7|11592.7|31
1637143200000|2021-11-17 10:00:00|11632.8|11617.8|11623.1|11608.1|11650.2|11629.8|11622.4|11598.4|17
1637143500000|2021-11-17 10:05:00|11622.8|11607.8|11627.3|11612.3|11628.9|11613.9|11620.9|11605.9|2
1637143800000|2021-11-17 10:10:00|11627.7|11612.7|11622.8|11607.8|11634.7|11619.7|11622.8|11607.8|2
1637144100000|2021-11-17 10:15:00|11623.3|11608.3|11632.3|11607.3|11635.7|11616.9|11619.7|11604.7|1
1637144400000|2021-11-17 10:20:00|11626.7|11611.7|11621.7|11606.7|11626.7|11611.7|11616.8|11601.8|0
1637144700000|2021-11-17 10:25:00|11621.5|11606.5|11617.9|11602.9|11624|11609|11617.9|11602.9|3
1637145000000|2021-11-17 10:30:00|11617.5|11602.5|11619.2|11604.2|11624.5|11609.5|11616.8|11601.8|3
1637145300000|2021-11-17 10:35:00|11618.7|11603.7|11614.9|11599.9|11618.7|11603.7|11610.5|11595.5|9
1637145600000|2021-11-17 10:40:00|11614.2|11599.2|11619.2|11604.2|11619.7|11604.7|11614.2|11599.2|0
1637145900000|2021-11-17 10:45:00|11616.3|11601.3|11614.3|11599.3|11616.3|11601.3|11613.3|11598.3|10
1637146200000|2021-11-17 10:50:00|11615.9|11600.9|11621.6|11606.6|11621.6|11606.6|11615.8|11600.8|0
1637146500000|2021-11-17 10:55:00|11621.7|11606.7|11622.6|11607.6|11622.6|11607.6|11621.7|11606.7|0
1637146800000|2021-11-17 11:00:00|11622.8|11607.8|11624.7|11609.7|11627.3|11612.3|11622.7|11607.7|1
1637147100000|2021-11-17 11:05:00|11624.6|11609.6|11629.9|11614.9|11630.3|11615.3|11624.6|11609.6|12
1637147400000|2021-11-17 11:10:00|11630.3|11615.3|11624.7|11609.7|11630.5|11615.5|11624.7|11609.7|6
1637147700000|2021-11-17 11:15:00|11623.8|11608.8|11619|11604|11623.8|11608.8|11616.7|11601.7|17
1637148000000|2021-11-17 11:20:00|11618.9|11603.9|11620.1|11605.1|11622|11607|11615.7|11600.7|16
1637148300000|2021-11-17 11:25:00|11620.6|11605.6|11611.8|11596.8|11621|11606|11610.9|11595.9|26
1637148600000|2021-11-17 11:30:00|11611.3|11596.3|11602.1|11587.1|11612.1|11597.1|11602.1|11587.1|20
1637148900000|2021-11-17 11:35:00|11602.3|11587.3|11598.4|11583.4|11606.4|11591.4|11596.3|11581.3|13
1637149200000|2021-11-17 11:40:00|11597.4|11582.4|11599.6|11584.6|11602.7|11587.7|11597.4|11582.4|7
1637149500000|2021-11-17 11:45:00|11599.5|11584.5|11588.2|11573.2|11599.5|11584.5|11585.9|11570.9|2
1637149800000|2021-11-17 11:50:00|11587.8|11572.8|11587.3|11572.3|11588.2|11573.2|11585.3|11570.3|3
1637150100000|2021-11-17 11:55:00|11587.4|11572.4|11591|11576|11591|11576|11584|11569|6
1637150400000|2021-11-17 12:00:00|11589.5|11574.5|11585.5|11570.5|11589.5|11574.5|11585|11570|2
1637150700000|2021-11-17 12:05:00|11585|11570|11587.2|11572.2|11587.2|11572.2|11583.6|11568.6|3
1637151000000|2021-11-17 12:10:00|11587|11572|11596.6|11581.6|11596.6|11581.6|11587|11572|4
1637151300000|2021-11-17 12:15:00|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11595.6|11580.6|1
1637151600000|2021-11-17 12:20:00|11597.2|11582.2|11603.5|11588.5|11605.9|11590.9|11594.1|11579.1|2
1637151900000|2021-11-17 12:25:00|11603.4|11588.4|11596.1|11581.1|11603.4|11588.4|11593.1|11578.1|2
1637152200000|2021-11-17 12:30:00|11595.6|11580.6|11591.5|11576.5|11595.6|11580.6|11589.1|11574.1|4
1637152500000|2021-11-17 12:35:00|11591.1|11576.1|11574.9|11559.9|11594.5|11579.5|11574.9|11559.9|5
1637152800000|2021-11-17 12:40:00|11575.4|11560.4|11576|11561|11576.9|11561.9|11564.7|11549.7|3
1637153100000|2021-11-17 12:45:00|11576.9|11561.9|11576|11561|11576.9|11561.9|11563.4|11548.4|18
1637153400000|2021-11-17 12:50:00|11575.9|11560.9|11575.4|11560.4|11578.7|11563.7|11573.7|11558.7|4
1637153700000|2021-11-17 12:55:00|11575.8|11560.8|11575.8|11560.8|11577.3|11562.3|11568.3|11553.3|6
1637154000000|2021-11-17 13:00:00|11575.3|11560.3|11610.5|11595.5|11617.6|11602.6|11575.3|11560.3|26
1637154300000|2021-11-17 13:05:00|11610.6|11595.6|11590.9|11575.9|11612.4|11597.4|11582.8|11567.8|41
1637154600000|2021-11-17 13:10:00|11591.7|11576.7|11588.5|11573.5|11592|11577|11585.5|11570.5|10
1637154900000|2021-11-17 13:15:00|11589|11574|11580.9|11565.9|11589.9|11574.9|11579.4|11564.4|5
1637155200000|2021-11-17 13:20:00|11581.4|11566.4|11592.1|11577.1|11603.7|11588.7|11581.4|11566.4|12
1637155500000|2021-11-17 13:25:00|11589.6|11574.6|11586.9|11571.9|11594.7|11579.7|11586.7|11571.7|66
1637155800000|2021-11-17 13:30:00|11587.3|11572.3|11596.3|11581.3|11596.3|11581.3|11587.3|11572.3|38
1637156100000|2021-11-17 13:35:00|11596.8|11581.8|11592.9|11577.9|11604.7|11589.7|11590.4|11575.4|29
1637156400000|2021-11-17 13:40:00|11591.9|11576.9|11594.4|11579.4|11595.2|11580.2|11585.4|11570.4|44
1637156700000|2021-11-17 13:45:00|11594.5|11579.5|11584.1|11569.1|11595.5|11580.5|11581.6|11566.6|39
1637157000000|2021-11-17 13:50:00|11584|11569|11578.7|11563.7|11585.3|11570.3|11576.9|11561.9|37
1637157300000|2021-11-17 13:55:00|11579.6|11564.6|11556.5|11541.5|11579.6|11564.6|11555.5|11540.5|50
1637157600000|2021-11-17 14:00:00|11557.4|11542.4|11574.7|11559.7|11583.9|11568.9|11557.2|11542.2|82
1637157900000|2021-11-17 14:05:00|11574.8|11559.8|11585.8|11570.8|11586|11571|11573.7|11558.7|48
1637158200000|2021-11-17 14:10:00|11585|11570|11576|11561|11586.7|11571.7|11576|11561|50
1637158500000|2021-11-17 14:15:00|11576.1|11561.1|11567.5|11552.5|11576.7|11561.7|11566.9|11551.9|101
1637158800000|2021-11-17 14:20:00|11567.9|11552.9|11572.2|11557.2|11573.5|11558.5|11565|11550|48
1637159100000|2021-11-17 14:25:00|11572.3|11557.3|11583.6|11568.6|11586.3|11571.3|11571.9|11556.9|90
1637159400000|2021-11-17 14:30:00|11583.7|11568.7|11624.5|11609.5|11628|11613|11583.7|11568.7|61
1637159700000|2021-11-17 14:35:00|11625.7|11610.7|11635.2|11620.2|11636.6|11621.6|11607.1|11592.1|146
1637160000000|2021-11-17 14:40:00|11635.6|11620.6|11622.7|11607.7|11635.6|11620.6|11616.9|11601.9|63
1637160300000|2021-11-17 14:45:00|11627.4|11612.4|11632.4|11617.4|11634|11619|11617.7|11602.7|53
1637160600000|2021-11-17 14:50:00|11632.9|11617.9|11625.5|11610.5|11643.2|11628.2|11625.5|11610.5|66
1637160900000|2021-11-17 14:55:00|11624.1|11609.1|11618|11603|11628.3|11613.3|11617.4|11602.4|44
1637161200000|2021-11-17 15:00:00|11618.4|11603.4|11625.6|11610.6|11628|11613|11617|11602|47
1637161500000|2021-11-17 15:05:00|11625.8|11610.8|11626.9|11611.9|11629.6|11614.6|11619.6|11604.6|20
1637161800000|2021-11-17 15:10:00|11626.4|11611.4|11626.4|11611.4|11633|11618|11624.9|11609.9|38
1637162100000|2021-11-17 15:15:00|11625.5|11610.5|11640.3|11625.3|11643.3|11628.3|11621.4|11606.4|173
1637162400000|2021-11-17 15:20:00|11640.2|11625.2|11637.9|11622.9|11644.2|11629.2|11636.6|11621.6|134
1637162700000|2021-11-17 15:25:00|11638|11623|11636.2|11621.2|11638.3|11623.3|11633.3|11618.3|89
1637163000000|2021-11-17 15:30:00|11636.4|11621.4|11637.1|11622.1|11659.2|11644.2|11636.4|11621.4|105
1637163300000|2021-11-17 15:35:00|11635.7|11620.7|11658|11643|11658|11643|11623.1|11608.1|117
1637163600000|2021-11-17 15:40:00|11658.5|11643.5|11695.3|11680.3|11711.6|11696.6|11655.4|11640.4|131
1637163900000|2021-11-17 15:45:00|11694.3|11679.3|11774.8|11759.8|11774.8|11759.8|11690|11672|223
1637164200000|2021-11-17 15:50:00|11788.4|11773.4|11790.2|11775.2|11804.1|11789.1|11774.5|11759.5|117
1637164500000|2021-11-17 15:55:00|11790.5|11775.5|11824.9|11809.9|11825.4|11810.4|11778.2|11763.2|188
1637164800000|2021-11-17 16:00:00|11825.9|11810.9|11877.8|11862.8|11879.7|11864.7|11825.9|11810.9|166
1637165100000|2021-11-17 16:05:00|11879.8|11864.8|11876.8|11861.8|11880.8|11865.8|11825.5|11807.8|77
1637165400000|2021-11-17 16:10:00|11877.2|11862.2|11856.1|11841.1|11893.3|11878.3|11846.1|11822.3|106
1637165700000|2021-11-17 16:15:00|11855.8|11840.8|11871|11856|11874.8|11859.8|11855.8|11840.8|32
1637166000000|2021-11-17 16:20:00|11872.2|11857.2|11885.4|11870.4|11896.1|11881.1|11872|11854.7|86
1637166300000|2021-11-17 16:25:00|11885.5|11870.5|11864.9|11849.9|11886|11871|11857.9|11842.9|64
1637166600000|2021-11-17 16:30:00|11864.7|11849.7|11874.9|11859.9|11881.2|11866.2|11863.9|11848.9|125
1637166900000|2021-11-17 16:35:00|11875.4|11860.4|11869.4|11854.4|11875.4|11860.4|11863.1|11848.1|72
1637167200000|2021-11-17 16:40:00|11869.9|11854.9|11830.6|11815.6|11869.9|11854.9|11827.7|11812.7|51
1637167500000|2021-11-17 16:45:00|11830.1|11815.1|11820.6|11805.6|11834.7|11819|11813.5|11798.5|56
1637167800000|2021-11-17 16:50:00|11824.1|11809.1|11787|11772|11824.4|11809.4|11783.3|11763.3|100
1637168100000|2021-11-17 16:55:00|11786.9|11771.9|11819.1|11804.1|11821.1|11806.1|11784.4|11769.4|61
1637168400000|2021-11-17 17:00:00|11826.2|11801.2|11817.8|11802.8|11826.2|11809.1|11812.9|11797.9|48
1637168700000|2021-11-17 17:05:00|11819.4|11804.4|11798.3|11783.3|11829.1|11814.1|11798.3|11783.3|45
1637169000000|2021-11-17 17:10:00|11794.5|11779.5|11794.9|11779.9|11819.7|11804.7|11793.9|11778.9|40
1637169300000|2021-11-17 17:15:00|11794.5|11779.5|11771.1|11756.1|11795.7|11780.7|11767.3|11752.3|48
1637169600000|2021-11-17 17:20:00|11771.6|11756.6|11759|11744|11779.6|11764.6|11748.2|11733.2|45
1637169900000|2021-11-17 17:25:00|11758.9|11743.9|11735.2|11720.2|11758.9|11743.9|11729.6|11714.6|41
1637170200000|2021-11-17 17:30:00|11735.1|11720.1|11773|11748|11773|11748|11735|11720|48
1637170500000|2021-11-17 17:35:00|11765.7|11750.7|11785|11770|11793|11778|11765.7|11745.8|54
1637170800000|2021-11-17 17:40:00|11792|11777|11776.3|11761.3|11792|11777|11772.7|11757.3|36
1637171100000|2021-11-17 17:45:00|11776.9|11761.9|11760.1|11745.1|11784|11769|11759.6|11744.6|30
1637171400000|2021-11-17 17:50:00|11759.6|11744.6|11784.3|11769.3|11784.3|11769.3|11758.6|11743.6|27
1637171700000|2021-11-17 17:55:00|11783.8|11768.8|11779|11764|11784.3|11769.3|11769.8|11754.8|68
1637172000000|2021-11-17 18:00:00|11778.9|11763.9|11794.9|11779.9|11795.4|11780.4|11774.9|11759.9|15
1637172300000|2021-11-17 18:05:00|11795.1|11780.1|11793.4|11778.4|11800.1|11785.1|11793.3|11778.3|14
1637172600000|2021-11-17 18:10:00|11793.3|11778.3|11770.4|11755.4|11793.8|11778.8|11770.4|11755.4|69
1637172900000|2021-11-17 18:15:00|11770.1|11755.1|11753.4|11738.4|11770.1|11755.1|11749|11734|23
1637173200000|2021-11-17 18:20:00|11753.5|11738.5|11738.3|11723.3|11775.7|11760.7|11738.3|11723.3|71
1637173500000|2021-11-17 18:25:00|11738.4|11723.4|11728.1|11713.1|11738.8|11723.8|11716.8|11697.6|81
1637173800000|2021-11-17 18:30:00|11728|11713|11749.7|11724.7|11749.7|11729.2|11727.6|11712.3|33
1637174100000|2021-11-17 18:35:00|11751.4|11726.4|11740.4|11725.4|11755.4|11740.4|11738|11723|105
1637174400000|2021-11-17 18:40:00|11741.4|11726.4|11724.6|11709.6|11744.4|11728.5|11718|11703|62
1637174700000|2021-11-17 18:45:00|11725.6|11710.6|11762.9|11747.9|11764.9|11749.9|11720.5|11705.5|135
1637175000000|2021-11-17 18:50:00|11762.3|11747.3|11750.1|11735.1|11762.6|11747.3|11750.1|11734.2|279
1637175300000|2021-11-17 18:55:00|11750.6|11735.6|11743.6|11728.6|11751.8|11736.8|11741.2|11726.2|105
1637175600000|2021-11-17 19:00:00|11744.6|11729.6|11739|11724|11768.8|11753.8|11739|11724|207
1637175900000|2021-11-17 19:05:00|11738.8|11723.8|11706.6|11691.6|11748|11733|11705.1|11690.1|173
1637176200000|2021-11-17 19:10:00|11706.8|11691.8|11735.2|11720.2|11741.9|11726.9|11704|11689|406
1637176500000|2021-11-17 19:15:00|11735.3|11720.3|11787.7|11772.7|11788.3|11772.8|11735.3|11720.3|85
1637200800000|2021-11-18 02:00:00|11735.7|11720.7|11728.6|11713.6|11766.1|11736.7|11728.6|11702.6|2
1637201100000|2021-11-18 02:05:00|11728.7|11713.7|11760.5|11723|11760.6|11723.1|11728.6|11709.5|1
1637201400000|2021-11-18 02:10:00|11760|11722.5|11756.5|11731.5|11763.5|11732.9|11742.8|11717.4|5
1637201700000|2021-11-18 02:15:00|11757.3|11732.3|11755.4|11730.4|11759.5|11732.3|11739.8|11722|1
1637202000000|2021-11-18 02:20:00|11755.5|11730.5|11770.6|11733.1|11789|11756.7|11755.4|11730.4|5
1637202300000|2021-11-18 02:25:00|11763.8|11738.8|11761.8|11724.3|11771.7|11743.9|11758.9|11724.3|4
1637202600000|2021-11-18 02:30:00|11761.7|11724.2|11765.3|11727.8|11765.3|11736.8|11751.8|11723.4|0
1637202900000|2021-11-18 02:35:00|11765.5|11728|11761.2|11736.2|11765.5|11742.1|11748.9|11728|8
1637203200000|2021-11-18 02:40:00|11761.4|11736.4|11770.6|11755.6|11774.6|11755.7|11755.7|11735.8|8
1637203500000|2021-11-18 02:45:00|11770.2|11755.2|11758.7|11733.7|11773.4|11755.2|11753.8|11733.7|9
1637203800000|2021-11-18 02:50:00|11764.4|11726.9|11749.1|11724.1|11764.4|11731.9|11746.2|11721.2|0
1637204100000|2021-11-18 02:55:00|11750|11725|11754.2|11729.2|11760|11733.2|11745.5|11722.5|0
1637204400000|2021-11-18 03:00:00|11755|11730|11750.5|11735.5|11755|11735.5|11747.7|11727.7|0
1637204700000|2021-11-18 03:05:00|11755.5|11730.5|11755.6|11730.6|11755.8|11735.2|11750.2|11730|0
1637205000000|2021-11-18 03:10:00|11754.2|11729.2|11748.9|11733.9|11754.7|11734.1|11748.6|11729.1|1
1637205300000|2021-11-18 03:15:00|11748.8|11733.8|11751.4|11736.4|11754.2|11736.6|11748.8|11729.1|0
1637205900000|2021-11-18 03:25:00|11751.5|11736.5|11758.4|11743.4|11764.2|11744.3|11751.2|11730.8|0
1637206200000|2021-11-18 03:30:00|11757.9|11742.9|11763.3|11738.3|11763.7|11743.9|11757.9|11737.7|0
1637206500000|2021-11-18 03:35:00|11758.2|11743.2|11757.8|11732.8|11768.9|11743.2|11757.8|11726.9|0
1637206800000|2021-11-18 03:40:00|11757.9|11732.9|11755.7|11740.7|11759.2|11740.7|11754.2|11732.9|0
1637207100000|2021-11-18 03:45:00|11753.9|11738.9|11749.3|11734.3|11753.9|11738.9|11749.3|11734.3|0
1637207400000|2021-11-18 03:50:00|11749.9|11734.9|11756.7|11741.7|11756.7|11741.7|11749.9|11734.9|0
1637207700000|2021-11-18 03:55:00|11756.6|11741.6|11767|11729.5|11767|11743.9|11756.6|11729.5|1
1637208000000|2021-11-18 04:00:00|11760.2|11735.2|11758.6|11733.6|11760.3|11739.6|11754.1|11733.6|0
1637208600000|2021-11-18 04:10:00|11753.8|11738.8|11756|11741|11756|11741|11753.8|11738.8|0
1637208900000|2021-11-18 04:15:00|11755.9|11740.9|11761.6|11736.6|11761.6|11740.9|11751.2|11734.5|0
1637209200000|2021-11-18 04:20:00|11761.7|11736.7|11763.7|11738.7|11763.7|11738.7|11761.7|11736.7|0
1637209500000|2021-11-18 04:25:00|11764.2|11739.2|11759.7|11744.7|11764.2|11744.7|11759.2|11738.7|0
1637209800000|2021-11-18 04:30:00|11764.6|11739.6|11754|11739|11764.6|11740|11754|11734.5|1
1637210100000|2021-11-18 04:35:00|11752.7|11737.7|11752.6|11737.6|11753.6|11738.6|11752.6|11737.6|1
1637210400000|2021-11-18 04:40:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1637210700000|2021-11-18 04:45:00|11752.6|11737.6|11753.1|11738.1|11756.1|11741.1|11752.2|11737.2|0
1637211000000|2021-11-18 04:50:00|11758.7|11733.7|11754.2|11739.2|11759.2|11739.6|11754.2|11733.6|3
1637211300000|2021-11-18 04:55:00|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1637211900000|2021-11-18 05:05:00|11753.2|11738.2|11754.6|11739.6|11761.7|11743.5|11753.2|11733.6|3
1637212200000|2021-11-18 05:10:00|11755.5|11740.5|11760.3|11735.3|11760.8|11740.5|11755.5|11735.3|3
1637212500000|2021-11-18 05:15:00|11760.8|11735.8|11752.3|11737.3|11763.8|11738.8|11752.3|11732.9|0
1637212800000|2021-11-18 05:20:00|11751.5|11736.5|11746.6|11731.6|11751.9|11736.9|11746.6|11731.6|0
1637213100000|2021-11-18 05:25:00|11746.1|11731.1|11746.6|11731.6|11746.6|11731.6|11744.6|11729.6|0
1637213400000|2021-11-18 05:30:00|11757.1|11732.1|11752.1|11737.1|11757.1|11738.1|11748.3|11731.6|1
1637213700000|2021-11-18 05:35:00|11752.2|11737.2|11753.4|11738.4|11753.4|11738.4|11752.2|11737.2|0
1637214000000|2021-11-18 05:40:00|11753.9|11738.9|11753.7|11738.7|11753.9|11738.9|11753.7|11738.7|1
1637214300000|2021-11-18 05:45:00|11753.2|11738.2|11750|11735|11753.8|11738.8|11749|11734|0
1637214600000|2021-11-18 05:50:00|11751.4|11736.4|11757.9|11742.9|11763|11744|11749.4|11732.7|0
1637214900000|2021-11-18 05:55:00|11757|11742|11759.2|11734.2|11763|11745.5|11756.8|11734.2|0
1637215200000|2021-11-18 06:00:00|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|0
1637215500000|2021-11-18 06:05:00|11759.6|11734.6|11760.1|11735.1|11760.1|11735.1|11759.6|11734.6|0
1637215800000|2021-11-18 06:10:00|11761.5|11736.5|11753.1|11738.1|11764|11745.5|11752.6|11735.1|1
1637216100000|2021-11-18 06:15:00|11755.3|11740.3|11760.5|11735.5|11760.6|11740.3|11755.3|11735.5|0
1637216400000|2021-11-18 06:20:00|11760.9|11735.9|11763.9|11738.9|11763.9|11738.9|11760.9|11735.9|1
1637216700000|2021-11-18 06:25:00|11763.4|11738.4|11768.9|11743.9|11768.9|11745.4|11759|11738.4|0
1637217300000|2021-11-18 06:35:00|11763.6|11748.6|11764.9|11749.9|11771.1|11750.9|11763.6|11743.8|15
1637217600000|2021-11-18 06:40:00|11765|11750|11764|11749|11765.4|11750.4|11764|11749|0
1637217900000|2021-11-18 06:45:00|11768.8|11743.8|11762.8|11747.8|11768.9|11748.7|11762.4|11742.2|0
1637218200000|2021-11-18 06:50:00|11762.9|11747.9|11751.8|11736.8|11762.9|11747.9|11751.3|11736.3|0
1637218500000|2021-11-18 06:55:00|11751.4|11736.4|11761.2|11736.2|11762.1|11741.3|11751.4|11730.4|0
1637218800000|2021-11-18 07:00:00|11761.1|11736.1|11753.8|11738.8|11761.1|11739.8|11753.8|11735.3|0
1637219100000|2021-11-18 07:05:00|11754.3|11739.3|11759.1|11744.1|11771.2|11744.2|11754.3|11729.8|12
1637219400000|2021-11-18 07:10:00|11759.6|11744.6|11757.9|11742.9|11762.7|11747.2|11757.8|11737.7|0
1637219700000|2021-11-18 07:15:00|11757.8|11742.8|11758.4|11743.4|11759.3|11744.3|11757.4|11742.4|1
1637220000000|2021-11-18 07:20:00|11758.9|11743.9|11758.3|11743.3|11759|11744|11757.4|11742.4|0
1637220300000|2021-11-18 07:25:00|11757.4|11742.4|11753.3|11738.3|11759.3|11744.3|11753.1|11738.1|0
1637220600000|2021-11-18 07:30:00|11752|11737|11753|11738|11756.1|11741.1|11750.3|11735.3|4
1637220900000|2021-11-18 07:35:00|11750.5|11735.5|11748.8|11733.8|11750.5|11735.5|11742|11727|19
1637221200000|2021-11-18 07:40:00|11748.3|11733.3|11759.7|11734.7|11765.9|11738.6|11748.3|11728.4|1
1637221500000|2021-11-18 07:45:00|11754.7|11739.7|11760|11735|11760.2|11743|11749.2|11726.7|4
1637221800000|2021-11-18 07:50:00|11758.2|11733.2|11757.8|11732.8|11758.2|11739|11752.5|11732.7|4
1637222100000|2021-11-18 07:55:00|11751.7|11736.7|11750.5|11735.5|11755.5|11736.7|11749.9|11730.5|1
1637222400000|2021-11-18 08:00:00|11750|11735|11748.6|11733.6|11754.4|11735|11747.3|11729.4|2
1637222700000|2021-11-18 08:05:00|11749|11734|11754.6|11739.6|11760.3|11739.6|11749|11729.6|0
1637223000000|2021-11-18 08:10:00|11759|11734|11753|11738|11770|11739.6|11753|11732.5|7
1637223300000|2021-11-18 08:15:00|11753.5|11738.5|11755.6|11740.6|11757.5|11742.5|11753.4|11738.4|0
1637223600000|2021-11-18 08:20:00|11755.3|11740.3|11754.4|11739.4|11755.3|11740.3|11751.6|11736.6|2
1637223900000|2021-11-18 08:25:00|11753.9|11738.9|11753.1|11738.1|11753.9|11738.9|11752.9|11737.9|0
1637224200000|2021-11-18 08:30:00|11752.2|11737.2|11741.1|11716.1|11752.2|11737.2|11733.9|11716|18
1637224500000|2021-11-18 08:35:00|11740.6|11715.6|11741.5|11726.5|11745.7|11726.5|11735.5|11715.6|0
1637224800000|2021-11-18 08:40:00|11742.4|11727.4|11737.1|11722.1|11742.4|11727.4|11737.1|11722.1|0
1637225100000|2021-11-18 08:45:00|11737.5|11722.5|11735.6|11720.6|11742.2|11727.2|11735.1|11720.1|6
1637225400000|2021-11-18 08:50:00|11735.1|11720.1|11734.6|11719.6|11735.6|11720.6|11734.6|11719.6|0
1637225700000|2021-11-18 08:55:00|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|1
1637226000000|2021-11-18 09:00:00|11734.1|11719.1|11734.1|11719.1|11734.7|11719.7|11733.6|11718.6|3
1637226300000|2021-11-18 09:05:00|11733.6|11718.6|11733.9|11718.9|11735.4|11720.4|11733|11718|0
1637226600000|2021-11-18 09:10:00|11733|11718|11734.2|11719.2|11735|11720|11733|11718|5
1637226900000|2021-11-18 09:15:00|11734.6|11719.6|11735.2|11720.2|11735.2|11720.2|11733.8|11718.8|4
1637227200000|2021-11-18 09:20:00|11735.1|11720.1|11733.8|11718.8|11735.1|11720.1|11733.3|11718.3|4
1637227500000|2021-11-18 09:25:00|11732.5|11717.5|11718.1|11703.1|11733|11718|11718.1|11703.1|12
1637227800000|2021-11-18 09:30:00|11718.6|11703.6|11725.1|11710.1|11726.1|11711.1|11718.6|11703.6|0
1637228100000|2021-11-18 09:35:00|11725.4|11710.4|11725.8|11710.8|11725.9|11710.9|11725.4|11710.4|2
1637228400000|2021-11-18 09:40:00|11725.6|11710.6|11729.3|11714.3|11731.4|11716.4|11723.4|11708.4|4
1637228700000|2021-11-18 09:45:00|11729.7|11714.7|11725.3|11710.3|11729.7|11714.7|11724.8|11709.8|1
1637229000000|2021-11-18 09:50:00|11725.8|11710.8|11717.2|11702.2|11726.3|11711.3|11717.2|11702.2|0
1637229300000|2021-11-18 09:55:00|11717.6|11702.6|11733.8|11718.8|11733.8|11718.8|11717.2|11702.2|0
1637229600000|2021-11-18 10:00:00|11734.2|11719.2|11729.1|11714.1|11734.2|11719.2|11722.4|11706.7|0
1637229900000|2021-11-18 10:05:00|11727.3|11712.3|11730.5|11715.5|11731.5|11716.5|11722.5|11707.5|11
1637230200000|2021-11-18 10:10:00|11731|11716|11726.6|11711.6|11731|11716|11726.6|11711.6|0
1637230500000|2021-11-18 10:15:00|11727.1|11712.1|11723.6|11708.6|11727.1|11712.1|11723.6|11708.6|0
1637230800000|2021-11-18 10:20:00|11723.7|11708.7|11722.6|11707.6|11723.7|11708.7|11722.6|11707.6|0
1637231100000|2021-11-18 10:25:00|11728.6|11703.6|11745.1|11730.1|11745.1|11730.1|11728.6|11703.6|0
1637231400000|2021-11-18 10:30:00|11746.6|11731.6|11750.1|11735.1|11750.1|11735.1|11746.1|11731.1|0
1637231700000|2021-11-18 10:35:00|11750.2|11735.2|11759|11744|11759.7|11744.7|11750.2|11735.2|8
1637232000000|2021-11-18 10:40:00|11760.5|11745.5|11761|11746|11764|11749|11757|11742|0
1637232300000|2021-11-18 10:45:00|11762.7|11747.7|11763.8|11748.8|11765.2|11750.2|11762.2|11747.2|1
1637232600000|2021-11-18 10:50:00|11763.3|11748.3|11766.7|11751.7|11767.5|11752.5|11763|11748|9
1637232900000|2021-11-18 10:55:00|11766.2|11751.2|11781.2|11766.2|11797.9|11772.8|11766.2|11748.9|1
1637233200000|2021-11-18 11:00:00|11781.4|11766.4|11752.8|11737.8|11789.8|11772|11750|11735|48
1637233500000|2021-11-18 11:05:00|11752.3|11737.3|11750.5|11735.5|11752.3|11737.3|11748.5|11733.5|1
1637233800000|2021-11-18 11:10:00|11750.1|11735.1|11750.1|11735.1|11750.5|11735.5|11750.1|11735.1|0
1637234100000|2021-11-18 11:15:00|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637234400000|2021-11-18 11:20:00|11751|11736|11754.3|11739.3|11757|11742|11750.9|11735.9|10
1637234700000|2021-11-18 11:25:00|11754.1|11739.1|11759.8|11744.8|11762.1|11747.1|11754.1|11739.1|2
1637235000000|2021-11-18 11:30:00|11759.7|11744.7|11759|11744|11761.2|11746.2|11758.9|11743.9|0
1637235300000|2021-11-18 11:35:00|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1637235600000|2021-11-18 11:40:00|11757.2|11732.2|11754.1|11729.1|11757.2|11736.2|11750.1|11729.1|0
1637235900000|2021-11-18 11:45:00|11749.2|11734.2|11751.2|11736.2|11751.2|11736.2|11748.3|11733.3|1
1637236200000|2021-11-18 11:50:00|11748.3|11733.3|11748.8|11733.8|11748.8|11733.8|11747.7|11732.7|0
1637236500000|2021-11-18 11:55:00|11749|11734|11750.4|11735.4|11750.4|11735.4|11746|11731|7
1637236800000|2021-11-18 12:00:00|11750.3|11735.3|11751|11736|11752.4|11737.4|11747.4|11732.4|4
1637237100000|2021-11-18 12:05:00|11750.9|11735.9|11762.4|11737.4|11762.4|11741.4|11750.4|11734.4|6
1637237400000|2021-11-18 12:10:00|11761.9|11736.9|11739.1|11724.1|11762.4|11738.3|11739.1|11724.1|0
1637237700000|2021-11-18 12:15:00|11738.2|11723.2|11734.8|11719.8|11738.4|11723.4|11734.8|11719.8|0
1637238000000|2021-11-18 12:20:00|11734.3|11719.3|11733.3|11718.3|11734.8|11719.8|11730.5|11715.5|0
1637238300000|2021-11-18 12:25:00|11732.9|11717.9|11724|11709|11735.1|11718.4|11721.5|11706.5|21
1637238600000|2021-11-18 12:30:00|11725.3|11710.3|11725.9|11710.9|11736.6|11716.8|11723.1|11706.2|7
1637238900000|2021-11-18 12:35:00|11725.8|11710.8|11730.6|11715.6|11731.1|11716.1|11725.7|11710.7|0
1637239200000|2021-11-18 12:40:00|11730.5|11715.5|11728.1|11713.1|11740.3|11725.3|11724.8|11709.8|18
1637239500000|2021-11-18 12:45:00|11728.6|11713.6|11730.2|11715.2|11736.9|11721.9|11728.6|11713.6|10
1637239800000|2021-11-18 12:50:00|11728.5|11713.5|11724.9|11709.9|11728.5|11713.5|11724.6|11709.6|9
1637240100000|2021-11-18 12:55:00|11725.1|11710.1|11723.6|11708.6|11728.6|11711.5|11723.6|11703.6|6
1637240400000|2021-11-18 13:00:00|11723.5|11708.5|11678.6|11663.6|11723.5|11708.5|11677.6|11662.6|9
1637240700000|2021-11-18 13:05:00|11678.5|11663.5|11658.8|11643.8|11678.5|11663.5|11646.1|11631.1|61
1637241000000|2021-11-18 13:10:00|11657.3|11642.3|11644.7|11629.7|11660|11645|11633.6|11611.6|81
1637241300000|2021-11-18 13:15:00|11641.2|11626.2|11626.8|11611.8|11646.6|11628|11617.7|11600.5|32
1637241600000|2021-11-18 13:20:00|11626.9|11611.9|11654|11639|11656.5|11641.5|11626.9|11611.9|256
1637241900000|2021-11-18 13:25:00|11653.8|11638.8|11627.7|11612.7|11660.8|11643|11627.7|11612.7|17
1637242200000|2021-11-18 13:30:00|11628.1|11613.1|11618.7|11603.7|11632.9|11615|11588.2|11573.2|42
1637242500000|2021-11-18 13:35:00|11616|11601|11637.2|11622.2|11640.6|11622.2|11614.4|11592.9|65
1637242800000|2021-11-18 13:40:00|11636.2|11621.2|11629.9|11614.9|11657.8|11629.9|11629.4|11614.4|46
1637243100000|2021-11-18 13:45:00|11629.4|11614.4|11642.1|11627.1|11642.1|11627.1|11620.3|11605.3|7
1637243400000|2021-11-18 13:50:00|11641.8|11626.8|11632.2|11617.2|11644.1|11629.1|11626.2|11611.2|21
1637243700000|2021-11-18 13:55:00|11632.3|11617.3|11622.8|11607.8|11638.8|11623.8|11618.9|11603.9|18
1637244000000|2021-11-18 14:00:00|11621.8|11606.8|11585.3|11570.3|11623.4|11608.4|11585.3|11570.3|36
1637244300000|2021-11-18 14:05:00|11584.9|11569.9|11603.2|11588.2|11605.8|11590.8|11579.8|11564.8|45
1637244600000|2021-11-18 14:10:00|11603.8|11588.8|11607.9|11592.9|11608.8|11593.8|11596.1|11577.6|17
1637244900000|2021-11-18 14:15:00|11607.4|11592.4|11636.7|11621.7|11636.7|11621.7|11607.4|11592.4|20
1637245200000|2021-11-18 14:20:00|11635.2|11620.2|11651.7|11636.7|11657.2|11638.9|11635.1|11617.1|126
1637245500000|2021-11-18 14:25:00|11651.2|11636.2|11655.3|11640.3|11660.7|11644.8|11644.3|11629.3|99
1637245800000|2021-11-18 14:30:00|11654.8|11639.8|11616.3|11601.3|11660.7|11644.8|11616.3|11601.3|41
1637246100000|2021-11-18 14:35:00|11615.3|11600.3|11642.5|11627.5|11646|11631|11609.7|11594.7|81
1637246400000|2021-11-18 14:40:00|11641|11626|11655.6|11640.6|11659.4|11643.2|11640.5|11624.7|58
1637246700000|2021-11-18 14:45:00|11655.5|11640.5|11650.4|11635.4|11655.9|11640.9|11630.4|11615.4|98
1637247000000|2021-11-18 14:50:00|11649.9|11634.9|11637.4|11622.4|11658.1|11643.1|11637.4|11622.4|47
1637247300000|2021-11-18 14:55:00|11637.9|11622.9|11634.4|11619.4|11639.8|11624.8|11631.4|11616.4|23
1637247600000|2021-11-18 15:00:00|11633.9|11618.9|11627.4|11612.4|11638|11623|11622.5|11607.5|23
1637247900000|2021-11-18 15:05:00|11627.8|11612.8|11620.8|11605.8|11627.8|11612.8|11620.2|11605.2|18
1637248200000|2021-11-18 15:10:00|11620.3|11605.3|11586|11571|11620.3|11605.3|11585.1|11570.1|59
1637248500000|2021-11-18 15:15:00|11585.8|11570.8|11581.3|11566.3|11592.4|11577.4|11578.9|11563.9|23
1637248800000|2021-11-18 15:20:00|11580.9|11565.9|11569.4|11554.4|11580.9|11565.9|11558.2|11543.2|101
1637249100000|2021-11-18 15:25:00|11567.9|11552.9|11562.2|11547.2|11567.9|11552.9|11550.7|11535.7|27
1637249400000|2021-11-18 15:30:00|11560.9|11545.9|11546|11531|11563.5|11548.5|11546|11531|51
1637249700000|2021-11-18 15:35:00|11545.5|11530.5|11535.7|11520.7|11545.9|11530.9|11530.5|11515.5|105
1637250000000|2021-11-18 15:40:00|11535.6|11520.6|11524.7|11509.7|11535.6|11520.6|11516.7|11501.7|75
1637250300000|2021-11-18 15:45:00|11524.3|11509.3|11551.9|11536.9|11561.4|11546.4|11517.4|11502.4|24
1637250600000|2021-11-18 15:50:00|11552.4|11537.4|11506.5|11491.5|11552.4|11537.4|11504.9|11489.9|134
1637250900000|2021-11-18 15:55:00|11506.9|11491.9|11505.9|11490.9|11520.4|11501.9|11504.8|11481.3|117
1637251200000|2021-11-18 16:00:00|11506.4|11491.4|11501.6|11486.6|11522.5|11507.5|11495|11480|52
1637251500000|2021-11-18 16:05:00|11505|11490|11500.8|11485.8|11506.5|11491.5|11498.5|11483.5|15
1637251800000|2021-11-18 16:10:00|11501.7|11486.7|11531.8|11516.8|11532.7|11517.7|11500|11485|51
1637252100000|2021-11-18 16:15:00|11531.4|11516.4|11529.8|11514.8|11539.7|11524.7|11526.2|11511.2|32
1637252400000|2021-11-18 16:20:00|11530.1|11515.1|11545.1|11530.1|11546.6|11531.6|11524.6|11509.6|38
1637252700000|2021-11-18 16:25:00|11545.6|11530.6|11553.2|11538.2|11575.1|11560.1|11545.6|11530.6|98
1637253000000|2021-11-18 16:30:00|11558.7|11533.7|11563.9|11548.9|11568.7|11553.7|11552.2|11533.2|89
1637253300000|2021-11-18 16:35:00|11564.3|11549.3|11589.3|11574.3|11598.4|11581.5|11564.3|11549.3|50
1637253600000|2021-11-18 16:40:00|11590.1|11575.1|11586.8|11571.8|11590.1|11575.1|11572|11557|212
1637253900000|2021-11-18 16:45:00|11587.4|11572.4|11558.6|11543.6|11587.4|11572.4|11558.6|11543.6|113
1637254200000|2021-11-18 16:50:00|11558.7|11543.7|11564.7|11549.7|11566.9|11551.5|11554.9|11539.9|111
1637254500000|2021-11-18 16:55:00|11565.2|11550.2|11575.8|11560.8|11579.9|11562.3|11562|11542.3|84
1637254800000|2021-11-18 17:00:00|11575.9|11560.9|11577.5|11562.5|11581.5|11566.5|11574.7|11559.7|28
1637255100000|2021-11-18 17:05:00|11577.1|11562.1|11565.3|11550.3|11577.2|11562.2|11564.6|11549.6|51
1637255400000|2021-11-18 17:10:00|11566.2|11551.2|11574|11559|11574|11559|11559.2|11544.2|52
1637255700000|2021-11-18 17:15:00|11574.5|11559.5|11560.5|11545.5|11574.5|11559.5|11560.1|11545.1|14
1637256000000|2021-11-18 17:20:00|11560.6|11545.6|11561|11546|11565.4|11550.4|11542.8|11527.8|20
1637256300000|2021-11-18 17:25:00|11556.5|11541.5|11543.3|11528.3|11557|11542|11541.3|11526.3|34
1637256600000|2021-11-18 17:30:00|11543.8|11528.8|11551|11536|11551.1|11536.1|11540.4|11525.4|49
1637256900000|2021-11-18 17:35:00|11550.9|11535.9|11562.1|11547.1|11562.1|11547.1|11549.9|11533|115
1637257200000|2021-11-18 17:40:00|11562|11547|11563.2|11548.2|11566.6|11551.6|11560.7|11545.7|15
1637257500000|2021-11-18 17:45:00|11562.8|11547.8|11554.5|11539.5|11565.7|11550.7|11553.9|11538.9|16
1637257800000|2021-11-18 17:50:00|11554.4|11539.4|11545|11530|11554.4|11539.4|11543.4|11528.4|30
1637258100000|2021-11-18 17:55:00|11545.1|11530.1|11542.2|11527.2|11545.1|11530.1|11541.4|11526.4|17
1637258400000|2021-11-18 18:00:00|11541.8|11526.8|11540|11525|11547.4|11532.4|11539|11524|20
1637258700000|2021-11-18 18:05:00|11540.5|11525.5|11551.2|11536.2|11555.3|11540.3|11540.5|11525.5|24
1637259000000|2021-11-18 18:10:00|11550.7|11535.7|11549.3|11534.3|11554.1|11539.1|11546.4|11531.4|20
1637259300000|2021-11-18 18:15:00|11549.6|11534.6|11552|11537|11561.3|11546.3|11547.4|11532.4|40
1637259600000|2021-11-18 18:20:00|11552.2|11537.2|11556.2|11541.2|11556.3|11541.3|11548.1|11533.1|56
1637259900000|2021-11-18 18:25:00|11556|11541|11544.1|11529.1|11556|11541|11539.2|11524.2|22
1637260200000|2021-11-18 18:30:00|11544.2|11529.2|11552|11537|11558.7|11543.7|11544.2|11529.2|18
1637260500000|2021-11-18 18:35:00|11551.9|11536.9|11551.1|11536.1|11552.3|11537.3|11541.9|11526.9|17
1637260800000|2021-11-18 18:40:00|11551|11536|11548.6|11533.6|11551.1|11536.1|11545.2|11530.2|35
1637261100000|2021-11-18 18:45:00|11547.2|11532.2|11552.6|11537.6|11553.6|11538.6|11545.5|11530.5|17
1637261400000|2021-11-18 18:50:00|11553|11538|11554.7|11539.7|11555.2|11540.2|11546|11531|59
1637261700000|2021-11-18 18:55:00|11556.1|11541.1|11552.9|11537.9|11559|11544|11552.9|11537.9|15
1637262000000|2021-11-18 19:00:00|11552|11537|11561.4|11546.4|11568.4|11553.4|11552|11537|78
1637262300000|2021-11-18 19:05:00|11561.3|11546.3|11539|11524|11561.3|11546.3|11539|11524|30
1637262600000|2021-11-18 19:10:00|11538.7|11523.7|11566.9|11551.9|11566.9|11551.9|11515.7|11500.7|193
1637262900000|2021-11-18 19:15:00|11567.1|11552.1|11568.3|11543.3|11581.4|11559.9|11556.9|11541.6|82
1637287200000|2021-11-19 02:00:00|11588.7|11551.2|11570.3|11555.3|11588.7|11555.3|11561.3|11536|8
1637287500000|2021-11-19 02:05:00|11575.6|11560.6|11570.1|11545.1|11585.4|11560.6|11568.1|11539.9|0
1637287800000|2021-11-19 02:10:00|11570|11545|11569.5|11532|11572.9|11545|11545.1|11525.4|7
1637288100000|2021-11-19 02:15:00|11569|11531.5|11552.3|11537.3|11569.5|11538.8|11552.3|11530.9|0
1637288400000|2021-11-19 02:20:00|11552.2|11537.2|11553.7|11538.7|11569.4|11541.5|11550.7|11530.9|0
1637288700000|2021-11-19 02:25:00|11553.2|11538.2|11561.5|11536.5|11569.3|11538.8|11551.7|11531.3|0
1637289000000|2021-11-19 02:30:00|11561|11536|11561.6|11536.6|11561.6|11536.6|11560.5|11535.5|0
1637289300000|2021-11-19 02:35:00|11561.7|11536.7|11558.1|11543.1|11563.1|11543.1|11558.1|11536.7|0
1637289600000|2021-11-19 02:40:00|11563.4|11538.4|11566.7|11541.7|11572.8|11541.7|11563.4|11535.3|0
1637289900000|2021-11-19 02:45:00|11566.3|11541.3|11566.7|11541.7|11572.3|11541.7|11566.1|11534.8|1
1637290200000|2021-11-19 02:50:00|11572.8|11535.3|11551.8|11514.3|11572.8|11535.3|11545.6|11514.3|65
1637290500000|2021-11-19 02:55:00|11551.4|11513.9|11555.6|11518.1|11559.3|11525.8|11550.7|11513.9|0
1637291100000|2021-11-19 03:05:00|11543.6|11528.6|11545.8|11530.8|11545.8|11530.8|11543.6|11528.6|8
1637291400000|2021-11-19 03:10:00|11545.9|11530.9|11550.4|11535.4|11555.1|11535.4|11545.9|11527.9|3
1637291700000|2021-11-19 03:15:00|11550.5|11535.5|11563.8|11538.8|11563.8|11538.8|11550.5|11535.5|0
1637292000000|2021-11-19 03:20:00|11563.9|11538.9|11558.8|11543.8|11563.9|11543.8|11558.4|11538.4|2
1637292300000|2021-11-19 03:25:00|11558.5|11543.5|11553.8|11538.8|11558.5|11543.5|11553.4|11538.4|2
1637292900000|2021-11-19 03:35:00|11554.7|11539.7|11562.7|11547.7|11562.7|11547.7|11554.7|11539.7|0
1637293200000|2021-11-19 03:40:00|11563.2|11548.2|11560.2|11545.2|11565.2|11550.2|11559.7|11544.7|0
1637293500000|2021-11-19 03:45:00|11559.9|11544.9|11558.7|11543.7|11559.9|11544.9|11558.2|11543.2|0
1637294400000|2021-11-19 04:00:00|11560.2|11545.2|11566.2|11541.2|11566.2|11545.7|11560.2|11540.7|0
1637294700000|2021-11-19 04:05:00|11565.1|11540.1|11561.6|11546.6|11565.1|11546.6|11561.6|11540.1|0
1637295000000|2021-11-19 04:10:00|11567.1|11552.1|11544.3|11529.3|11567.6|11552.6|11544.3|11529.3|17
1637295300000|2021-11-19 04:15:00|11544.7|11529.7|11547.8|11532.8|11547.8|11532.8|11544.7|11529.7|4
1637295600000|2021-11-19 04:20:00|11546.8|11531.8|11547.2|11532.2|11547.2|11532.2|11546.7|11531.7|2
1637296500000|2021-11-19 04:35:00|11545.6|11530.6|11548.1|11523.1|11549.6|11530.6|11545.6|11523.1|1
1637296800000|2021-11-19 04:40:00|||||||||50
1637297100000|2021-11-19 04:45:00|11548.5|11523.5|11548.1|11523.1|11548.5|11523.5|11548.1|11523.1|0
1637297700000|2021-11-19 04:55:00|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1637298000000|2021-11-19 05:00:00|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.3|11524.3|3
1637298300000|2021-11-19 05:05:00|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1637298600000|2021-11-19 05:10:00|11539.7|11524.7|11543.3|11528.3|11543.3|11528.3|11539.7|11524.7|0
1637298900000|2021-11-19 05:15:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637299200000|2021-11-19 05:20:00|11546|11531|11546|11531|11546|11531|11546|11531|2
1637299500000|2021-11-19 05:25:00|11545.8|11530.8|11549.2|11524.2|11549.2|11530.8|11544.1|11524.2|0
1637299800000|2021-11-19 05:30:00|11542.7|11527.7|11547.2|11532.2|11567.3|11537.5|11542.7|11521.4|0
1637300100000|2021-11-19 05:35:00|11557.4|11532.4|11556.1|11531.1|11557.4|11532.4|11556.1|11531.1|0
1637300400000|2021-11-19 05:40:00|11556|11531|11556|11531|11556|11531|11556|11531|0
1637300700000|2021-11-19 05:45:00|11556.2|11531.2|11554.6|11539.6|11561.1|11546.1|11554.6|11531.2|12
1637301000000|2021-11-19 05:50:00|11555.1|11540.1|11559.9|11544.9|11566.5|11551.5|11555|11540|4
1637301300000|2021-11-19 05:55:00|11559.2|11544.2|11560.6|11545.6|11566.1|11551.1|11559.2|11544.2|5
1637301600000|2021-11-19 06:00:00|11562.1|11547.1|11563.6|11548.6|11564.9|11549.9|11562.1|11547.1|2
1637301900000|2021-11-19 06:05:00|11563.1|11548.1|11561.4|11546.4|11566|11548.6|11558.5|11541|4
1637302200000|2021-11-19 06:10:00|11560.5|11545.5|11568.9|11553.9|11568.9|11553.9|11560.5|11545.5|49
1637302500000|2021-11-19 06:15:00|||||||||1
1637302800000|2021-11-19 06:20:00|11570.4|11555.4|11573.4|11558.4|11573.4|11558.4|11570.4|11555.4|1
1637303100000|2021-11-19 06:25:00|11572.4|11557.4|11577.9|11562.9|11577.9|11562.9|11570.5|11555.5|21
1637303400000|2021-11-19 06:30:00|11579.7|11564.7|11599.3|11561.8|11599.8|11568.2|11579.3|11561.7|85
1637303700000|2021-11-19 06:35:00|11593.2|11568.2|11593.3|11568.3|11593.3|11568.3|11592.7|11567.7|0
1637304000000|2021-11-19 06:40:00|11594.6|11569.6|11591.6|11566.6|11603.7|11570.2|11591.6|11562.3|3
1637304300000|2021-11-19 06:45:00|11592.5|11567.5|11585.4|11560.4|11593.4|11573.9|11583.9|11560.4|26
1637304600000|2021-11-19 06:50:00|11590.2|11552.7|11581|11556|11590.2|11557.9|11580.9|11548.2|1
1637304900000|2021-11-19 06:55:00|11581.4|11556.4|11591.2|11553.7|11591.2|11558.9|11576.9|11548.7|2
1637305200000|2021-11-19 07:00:00|11591.1|11553.6|11583.3|11558.3|11591.1|11559.2|11583.2|11553.2|17
1637305500000|2021-11-19 07:05:00|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|11582.8|11557.8|0
1637305800000|2021-11-19 07:10:00|11583.6|11558.6|11587|11562|11587|11567|11582|11558.6|0
1637306100000|2021-11-19 07:15:00|11582.5|11567.5|11583.5|11568.5|11583.5|11568.5|11582.5|11567.5|3
1637306400000|2021-11-19 07:20:00|11588.1|11563.1|11598.2|11560.7|11598.7|11563.1|11588.1|11557.2|4
1637306700000|2021-11-19 07:25:00|11598.6|11561.1|11592.4|11567.4|11598.6|11567.4|11592.4|11561|0
1637307000000|2021-11-19 07:30:00|11592.3|11567.3|11592.1|11567.1|11592.4|11572|11586.6|11566.4|2
1637307300000|2021-11-19 07:35:00|11592.4|11567.4|11587.4|11572.4|11592.4|11572.7|11586.9|11566.9|23
1637307600000|2021-11-19 07:40:00|11590.5|11575.5|11595.4|11570.4|11602.2|11575.5|11590.5|11564.7|1
1637307900000|2021-11-19 07:45:00|11595.5|11570.5|11593.9|11578.9|11598.9|11578.9|11593.9|11570.4|2
1637308200000|2021-11-19 07:50:00|11620.8|11583.3|11616.9|11579.4|11620.8|11583.3|11616.8|11579.3|87
1637308500000|2021-11-19 07:55:00|11617.1|11579.6|11615.1|11590.1|11623.3|11592.8|11607.7|11578.5|3
1637308800000|2021-11-19 08:00:00|11614.6|11589.6|11612.2|11574.7|11620.8|11589.6|11611|11574.6|0
1637309100000|2021-11-19 08:05:00|11611.8|11574.3|11609.2|11584.2|11614.3|11589.4|11603.3|11571.9|0
1637309400000|2021-11-19 08:10:00|11608.7|11583.7|11590|11565|11609.2|11587.4|11590|11565|0
1637309700000|2021-11-19 08:15:00|11603.3|11565.8|11605.6|11568.1|11608.1|11570.6|11603.3|11565.8|3
1637310000000|2021-11-19 08:20:00|11606.1|11568.6|11611.1|11586.1|11617.1|11590.8|11595.2|11568.1|4
1637310300000|2021-11-19 08:25:00|11610.2|11585.2|11615.7|11578.2|11615.7|11585.2|11608.4|11578.2|0
1637310600000|2021-11-19 08:30:00|11599.6|11584.6|11606.2|11581.2|11606.3|11584.6|11599.5|11579.3|0
1637311200000|2021-11-19 08:40:00|11605.7|11580.7|11615.9|11590.9|11622.8|11590.9|11600.4|11580.7|11
1637311500000|2021-11-19 08:45:00|11614.9|11589.9|11616.1|11578.6|11620.9|11589.9|11614.9|11578.6|8
1637311800000|2021-11-19 08:50:00|11610.1|11585.1|11605.5|11580.5|11621.7|11595.9|11602.9|11580.5|0
1637312100000|2021-11-19 08:55:00|11605|11580|11599.6|11584.6|11605.2|11584.6|11599.6|11579.6|4
1637312400000|2021-11-19 09:00:00|11599.7|11584.7|11620|11595|11620|11595|11599.7|11584.7|1
1637312700000|2021-11-19 09:05:00|11620.4|11595.4|11632.3|11594.8|11632.3|11611.5|11619.5|11589.2|1
1637313000000|2021-11-19 09:10:00|11626|11601|11659.8|11634.8|11672.1|11649.5|11626|11595.3|8
1637313300000|2021-11-19 09:15:00|11660|11635|11650|11625|11662.2|11643|11647.9|11616.8|2
1637313600000|2021-11-19 09:20:00|11649.8|11624.8|11651.1|11626.1|11651.1|11627.3|11635.9|11614.9|1
1637313900000|2021-11-19 09:25:00|11652|11627|11648.5|11623.5|11652|11631.5|11642.2|11617.2|3
1637314200000|2021-11-19 09:30:00|11649|11624|11623.1|11598.1|11652|11629|11616.5|11596.6|1
1637314500000|2021-11-19 09:35:00|11623|11598|11597.5|11582.5|11623|11603.1|11597.5|11574.3|3
1637314800000|2021-11-19 09:40:00|11597.3|11582.3|11585.1|11570.1|11597.6|11582.6|11582.6|11562.9|0
1637315100000|2021-11-19 09:45:00|11593.6|11568.6|11596.9|11571.9|11603.3|11574|11593.6|11565.8|2
1637315400000|2021-11-19 09:50:00|11597.4|11572.4|11588.4|11573.4|11597.4|11578.5|11588.4|11571.4|8
1637315700000|2021-11-19 09:55:00|11588.8|11573.8|11582.7|11567.7|11591.9|11573.8|11582.7|11566.9|0
1637316000000|2021-11-19 10:00:00|11583.6|11568.6|11586.3|11571.3|11589.8|11571.3|11580.8|11563.3|8
1637316300000|2021-11-19 10:05:00|11584.9|11569.9|11542.4|11527.4|11589.3|11570.3|11542.4|11521.9|25
1637316600000|2021-11-19 10:10:00|11542.3|11527.3|11547.6|11532.6|11552.9|11532.6|11540.4|11524.4|1
1637316900000|2021-11-19 10:15:00|11548.1|11533.1|11558|11533|11558|11535.5|11538|11520.7|12
1637317200000|2021-11-19 10:20:00|11556.5|11541.5|11548|11533|11558.2|11541.5|11548|11533|0
1637317500000|2021-11-19 10:25:00|11547.9|11532.9|11571.7|11534.2|11577.8|11562.8|11545.5|11530.5|51
1637317800000|2021-11-19 10:30:00|11573.1|11535.6|11575.6|11538.1|11578|11556.1|11557.4|11533.5|18
1637318100000|2021-11-19 10:35:00|11568.6|11543.6|11563.7|11526.2|11568.6|11543.6|11563.7|11526.2|0
1637318400000|2021-11-19 10:40:00|11563.2|11525.7|11562.8|11547.8|11567.6|11547.8|11557.8|11525.7|0
1637318700000|2021-11-19 10:45:00|11570|11532.5|11570.4|11532.9|11571|11533.5|11570|11532.5|0
1637319000000|2021-11-19 10:50:00|11568.9|11531.4|11548.3|11533.3|11568.9|11536.2|11548.3|11524|3
1637319300000|2021-11-19 10:55:00|11547.4|11532.4|11529|11514|11548.3|11533.3|11528.5|11513.5|2
1637319600000|2021-11-19 11:00:00|11540.5|11515.5|11534.3|11519.3|11541.5|11523.2|11534.3|11515.5|4
1637319900000|2021-11-19 11:05:00|11533.8|11518.8|11538.1|11523.1|11541.5|11526.5|11533.8|11518.8|12
1637320200000|2021-11-19 11:10:00|11537.1|11522.1|11532.9|11517.9|11537.4|11522.1|11530.2|11511.1|8
1637320500000|2021-11-19 11:15:00|11530.5|11515.5|11522.9|11507.9|11543.3|11517.2|11522.9|11505.4|5
1637320800000|2021-11-19 11:20:00|11522.4|11507.4|11527.3|11512.3|11527.3|11512.3|11520.9|11505.9|0
1637321100000|2021-11-19 11:25:00|11527.7|11512.7|11527.4|11512.4|11533.8|11518.8|11527.4|11512.4|0
1637321400000|2021-11-19 11:30:00|11526.9|11511.9|11515.7|11500.7|11528.6|11513.6|11515.7|11500.7|2
1637321700000|2021-11-19 11:35:00|11515.5|11500.5|11514.2|11499.2|11515.5|11500.5|11514.1|11499.1|1
1637322000000|2021-11-19 11:40:00|11515.5|11500.5|11517|11502|11518.5|11503.5|11515.5|11500.5|1
1637322300000|2021-11-19 11:45:00|11516.9|11501.9|11508.8|11493.8|11516.9|11501.9|11508.3|11493.3|5
1637322600000|2021-11-19 11:50:00|11508.3|11493.3|11510|11495|11515.7|11500.7|11506.6|11489.6|6
1637322900000|2021-11-19 11:55:00|11510.5|11495.5|11524.9|11509.9|11529.3|11509.9|11510.5|11495.5|4
1637323200000|2021-11-19 12:00:00|11530|11505|11528.3|11513.3|11531.8|11513.4|11526.9|11505|2
1637323500000|2021-11-19 12:05:00|11529.9|11514.9|11525.3|11500.3|11536|11519.3|11515.8|11496.1|8
1637323800000|2021-11-19 12:10:00|11526.3|11501.3|11526.3|11511.3|11527.4|11511.3|11525.8|11500.8|4
1637324100000|2021-11-19 12:15:00|11525.8|11510.8|11552.8|11527.8|11559.5|11532.3|11525.8|11510.8|5
1637324400000|2021-11-19 12:20:00|11552.6|11527.6|11547.3|11532.3|11553.5|11532.8|11546.2|11525.2|9
1637324700000|2021-11-19 12:25:00|11547.8|11532.8|11545.8|11530.8|11549.9|11534.9|11541.7|11526.7|9
1637325000000|2021-11-19 12:30:00|11545.9|11530.9|11545.1|11530.1|11546.2|11531.2|11543.9|11528.9|7
1637325300000|2021-11-19 12:35:00|11548.1|11533.1|11547|11532|11557.4|11542.4|11541|11526|8
1637325600000|2021-11-19 12:40:00|11547.9|11532.9|11531.4|11516.4|11548.9|11533.9|11531.4|11516.4|12
1637325900000|2021-11-19 12:45:00|11531.5|11516.5|11519.9|11504.9|11531.5|11516.5|11518.7|11503.7|7
1637326200000|2021-11-19 12:50:00|11519.3|11504.3|11512|11497|11519.3|11504.3|11508.4|11493.4|13
1637326500000|2021-11-19 12:55:00|11511.2|11496.2|11535.2|11520.2|11535.2|11520.2|11509.8|11494.8|11
1637326800000|2021-11-19 13:00:00|11534.7|11519.7|11543.5|11528.5|11543.5|11528.5|11527.7|11512.7|12
1637327100000|2021-11-19 13:05:00|11542.4|11527.4|11549.7|11534.7|11551.7|11536.7|11532.5|11517.5|11
1637327400000|2021-11-19 13:10:00|11549.3|11534.3|11535.9|11520.9|11558.1|11534.3|11530.8|11513.1|7
1637327700000|2021-11-19 13:15:00|11535.8|11520.8|11547.3|11532.3|11547.3|11532.3|11535.8|11520.8|20
1637328000000|2021-11-19 13:20:00|11546.9|11531.9|11536.2|11521.2|11552.1|11534.8|11530.9|11515.9|26
1637328300000|2021-11-19 13:25:00|11537.7|11522.7|11561.1|11536.1|11567|11536.2|11527.9|11512.9|27
1637328600000|2021-11-19 13:30:00|11555.9|11540.9|11565.8|11550.8|11581.2|11566.2|11555.9|11536|23
1637328900000|2021-11-19 13:35:00|11565.7|11550.7|11595.6|11570.6|11602.6|11579.7|11564.3|11547|33
1637329200000|2021-11-19 13:40:00|11595.7|11570.7|11587.4|11572.4|11597|11582|11583.4|11568.4|10
1637329500000|2021-11-19 13:45:00|11586.5|11571.5|11594.3|11579.3|11606.1|11591.1|11586.5|11571.5|51
1637329800000|2021-11-19 13:50:00|11599|11574|11583.6|11568.6|11599|11576.9|11578.3|11563.3|14
1637330100000|2021-11-19 13:55:00|11582.7|11567.7|11606.7|11591.7|11609.2|11594.2|11582.7|11567.7|40
1637330400000|2021-11-19 14:00:00|11606.6|11591.6|11620.1|11605.1|11620.1|11605.1|11605.7|11590.7|28
1637330700000|2021-11-19 14:05:00|11620.7|11605.7|11611.9|11596.9|11623.9|11608.9|11611.9|11596.9|32
1637331000000|2021-11-19 14:10:00|11611.4|11596.4|11625.6|11610.6|11625.6|11610.6|11606|11588.1|43
1637331300000|2021-11-19 14:15:00|11627.3|11612.3|11644.5|11629.5|11648.3|11633.3|11627.3|11608.4|19
1637331600000|2021-11-19 14:20:00|11644.2|11629.2|11611.3|11596.3|11646|11631|11607.8|11591.6|24
1637331900000|2021-11-19 14:25:00|11608.8|11593.8|11621.5|11606.5|11632.1|11616.1|11605.9|11590.9|31
1637332200000|2021-11-19 14:30:00|11621.3|11606.3|11627.3|11612.3|11659.3|11644.3|11615.8|11600.8|55
1637332500000|2021-11-19 14:35:00|11627.6|11612.6|11628.4|11603.4|11650.8|11635.8|11625.4|11603.4|34
1637332800000|2021-11-19 14:40:00|11623.1|11608.1|11617.7|11602.7|11632.8|11617.8|11605.3|11586.3|146
1637333100000|2021-11-19 14:45:00|11617.8|11602.8|11640.3|11625.3|11648.2|11633.2|11617.8|11602.8|40
1637333400000|2021-11-19 14:50:00|11642.1|11627.1|11641.1|11626.1|11654.1|11639.1|11639.1|11624.1|22
1637333700000|2021-11-19 14:55:00|11640.9|11625.9|11614.8|11599.8|11640.9|11625.9|11612.8|11597.8|28
1637334000000|2021-11-19 15:00:00|11614.7|11599.7|11611.6|11596.6|11624|11609|11609.9|11594.9|21
1637334300000|2021-11-19 15:05:00|11611.5|11596.5|11624.2|11609.2|11631|11616|11608|11593|75
1637334600000|2021-11-19 15:10:00|11623.7|11608.7|11632.8|11617.8|11632.8|11617.8|11611.3|11596.3|59
1637334900000|2021-11-19 15:15:00|11631.8|11616.8|11672.8|11657.8|11672.8|11657.8|11624.5|11609.5|59
1637335200000|2021-11-19 15:20:00|11673.3|11658.3|11662|11647|11695.9|11680.9|11649.4|11629.4|72
1637335500000|2021-11-19 15:25:00|11661.9|11646.9|11662|11647|11676.2|11661.2|11639.8|11624.8|52
1637335800000|2021-11-19 15:30:00|11662.5|11647.5|11669.7|11654.7|11673.2|11658.2|11654.6|11639.6|78
1637336100000|2021-11-19 15:35:00|11669.6|11654.6|11654.9|11639.9|11688.4|11662|11651.5|11636.5|77
1637336400000|2021-11-19 15:40:00|11654.8|11639.8|11685.8|11670.8|11686.3|11670.8|11644.7|11629.5|50
1637336700000|2021-11-19 15:45:00|11686.3|11671.3|11676.4|11661.4|11686.3|11671.3|11665.5|11650|40
1637337000000|2021-11-19 15:50:00|11677.9|11662.9|11682.7|11667.7|11686.9|11671.9|11677.4|11662.4|52
1637337300000|2021-11-19 15:55:00|11683.6|11668.6|11657.9|11642.9|11683.6|11668.6|11657.9|11642.9|53
1637337600000|2021-11-19 16:00:00|11658|11643|11680.1|11665.1|11680.1|11665.1|11658|11643|19
1637337900000|2021-11-19 16:05:00|11680.3|11665.3|11655.8|11640.8|11680.4|11665.4|11655.3|11640.3|36
1637338200000|2021-11-19 16:10:00|11656|11641|11650.8|11635.8|11659.5|11644.5|11646.7|11631.7|41
1637338500000|2021-11-19 16:15:00|11651.3|11636.3|11663|11648|11668.2|11653.2|11651.3|11636.3|30
1637338800000|2021-11-19 16:20:00|11663.9|11648.9|11661.1|11646.1|11672.8|11654.1|11659.9|11644.3|52
1637339100000|2021-11-19 16:25:00|11661.2|11646.2|11658.1|11643.1|11661.2|11646.2|11652.3|11637.3|14
1637339400000|2021-11-19 16:30:00|11658.2|11643.2|11659.4|11644.4|11659.4|11644.4|11645.6|11630.6|20
1637339700000|2021-11-19 16:35:00|11659.5|11644.5|11706.1|11691.1|11720.2|11705.2|11659.5|11644.5|29
1637340000000|2021-11-19 16:40:00|11705.7|11690.7|11698|11683|11710.8|11695.6|11691.9|11676.9|15
1637340300000|2021-11-19 16:45:00|11694.5|11679.5|11701.7|11686.7|11702.3|11687.3|11694.5|11679.5|21
1637340600000|2021-11-19 16:50:00|11701.4|11686.4|11699.6|11684.6|11707.6|11692.6|11695|11680|12
1637340900000|2021-11-19 16:55:00|11700.1|11685.1|11698.9|11683.9|11709.1|11694.1|11690.4|11670.2|34
1637341200000|2021-11-19 17:00:00|11698.7|11683.7|11706|11691|11708.6|11693.6|11697.6|11682.6|23
1637341500000|2021-11-19 17:05:00|11707.5|11692.5|11718.4|11703.4|11727.2|11712.2|11701.6|11686.6|55
1637341800000|2021-11-19 17:10:00|11717.9|11702.9|11731.2|11716.2|11739.7|11724.7|11714.2|11699.2|13
1637342100000|2021-11-19 17:15:00|11731.7|11716.7|11730.5|11715.5|11740.1|11725.1|11721.2|11706.2|2
1637342400000|2021-11-19 17:20:00|11731|11716|11738.1|11723.1|11740.6|11725.6|11730|11715|12
1637342700000|2021-11-19 17:25:00|11739.6|11714.6|11733.3|11718.3|11739.6|11723.1|11731.6|11714.6|7
1637343000000|2021-11-19 17:30:00|11736.7|11721.7|11729.7|11714.7|11741.4|11722.1|11729|11714|58
1637343300000|2021-11-19 17:35:00|11729.6|11714.6|11726.9|11711.9|11738.5|11720.1|11723.4|11708.4|38
1637343600000|2021-11-19 17:40:00|11725.5|11710.5|11700.7|11685.7|11725.5|11710.5|11696.9|11678.8|35
1637343900000|2021-11-19 17:45:00|11700.8|11685.8|11708.7|11693.7|11727.4|11703.7|11700.2|11685.2|14
1637344200000|2021-11-19 17:50:00|11712.7|11687.7|11712.3|11697.3|11719.2|11700|11704.6|11687.2|15
1637344500000|2021-11-19 17:55:00|11713.2|11698.2|11716.3|11701.3|11719.7|11703.3|11708.7|11693.7|32
1637344800000|2021-11-19 18:00:00|11716.2|11701.2|11709.7|11694.7|11716.2|11701.2|11709.7|11694.7|0
1637345100000|2021-11-19 18:05:00|11710.2|11695.2|11679.2|11664.2|11713.6|11697.2|11679.2|11658.9|23
1637345400000|2021-11-19 18:10:00|11679.3|11664.3|11673.2|11658.2|11686.6|11669.6|11673.2|11658.2|2
1637345700000|2021-11-19 18:15:00|11674.1|11659.1|11700.7|11675.7|11700.7|11680.5|11672.1|11657.1|1
1637346000000|2021-11-19 18:20:00|11695.6|11680.6|11698.5|11683.5|11701.6|11685.5|11694.2|11676.2|11
1637346300000|2021-11-19 18:25:00|11701.8|11686.8|11698|11683|11714|11699|11698|11683|46
1637346600000|2021-11-19 18:30:00|11693.6|11678.6|11686.7|11671.7|11695.8|11678.6|11684.4|11667.3|25
1637346900000|2021-11-19 18:35:00|11687.2|11672.2|11680.7|11665.7|11688.2|11673.2|11678.7|11663.7|4
1637347200000|2021-11-19 18:40:00|11680.6|11665.6|11688|11673|11691|11676|11677.4|11662.4|20
1637347500000|2021-11-19 18:45:00|11687.9|11672.9|11679.4|11664.4|11687.9|11672.9|11679.4|11658.4|2
1637347800000|2021-11-19 18:50:00|11678.9|11663.9|11691.5|11676.5|11696.4|11676.5|11674.2|11659.2|66
1637348100000|2021-11-19 18:55:00|11691.9|11676.9|11701.6|11686.6|11708|11691.4|11690.9|11670.5|27
1637348400000|2021-11-19 19:00:00|11697.1|11682.1|11696.1|11681.1|11703.9|11688.9|11689.6|11674.6|33
1637348700000|2021-11-19 19:05:00|11696.6|11681.6|11699.1|11684.1|11705.9|11688.2|11686.9|11671.9|79
1637349000000|2021-11-19 19:10:00|11699.2|11684.2|11684.1|11669.1|11699.6|11684.6|11668.8|11653.8|208
1637349300000|2021-11-19 19:15:00|11683.6|11668.6|11683.2|11668.2|11691|11676|11676|11657.5|67
1637546400000|2021-11-22 02:00:00|11671.7|11634.2|11642.9|11605.4|11690.3|11652.8|11618.9|11587.6|1
1637546700000|2021-11-22 02:05:00|11642.8|11605.3|11622|11597|11642.8|11605.3|11615|11585.4|0
1637547000000|2021-11-22 02:10:00|11622.5|11597.5|11637.7|11600.2|11640.2|11605|11620|11594.3|0
1637547300000|2021-11-22 02:15:00|11636.7|11599.2|11624.3|11599.3|11637.2|11611|11622|11594.2|0
1637547600000|2021-11-22 02:20:00|11624.4|11599.4|11643.5|11618.5|11644.3|11618.5|11624.3|11594.4|0
1637547900000|2021-11-22 02:25:00|11650.3|11612.8|11651.8|11614.3|11655.3|11623.5|11647|11612.8|0
1637548200000|2021-11-22 02:30:00|11654.8|11617.3|11640.8|11603.3|11655.3|11617.8|11640.8|11603.3|0
1637548500000|2021-11-22 02:35:00|11634.3|11609.3|11634.8|11597.3|11636.3|11609.3|11632.5|11597.3|0
1637548800000|2021-11-22 02:40:00|11634.7|11597.2|11633.6|11596.1|11634.7|11597.2|11633.5|11596|3
1637549100000|2021-11-22 02:45:00|11633.5|11596|11644.1|11606.6|11651.5|11614|11633.1|11595.6|0
1637549400000|2021-11-22 02:50:00|11644.6|11607.1|11638.8|11601.3|11645.1|11607.6|11635.2|11597.7|2
1637549700000|2021-11-22 02:55:00|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637550000000|2021-11-22 03:00:00|11639|11601.5|11627.3|11589.8|11641.2|11603.7|11623|11585.5|0
1637550300000|2021-11-22 03:05:00|11629.6|11592.1|11627.3|11589.8|11641.2|11603.7|11627.2|11589.7|1
1637550600000|2021-11-22 03:10:00|11627.8|11590.3|11641.5|11604|11641.5|11604|11627.8|11590.3|2
1637550900000|2021-11-22 03:15:00|11642|11604.5|11660.9|11623.4|11661|11623.5|11642|11604.5|0
1637551200000|2021-11-22 03:20:00|11661|11623.5|11649.7|11612.2|11662.7|11625.2|11647.2|11609.7|0
1637551500000|2021-11-22 03:25:00|11649.6|11612.1|11663.4|11625.9|11663.5|11626|11646.7|11609.2|0
1637551800000|2021-11-22 03:30:00|11663|11625.5|11660|11635|11666.3|11640.2|11658.2|11625.4|0
1637552100000|2021-11-22 03:35:00|11660.1|11635.1|11664.7|11649.7|11665.8|11649.7|11659.1|11627.4|0
1637552400000|2021-11-22 03:40:00|11664.6|11649.6|11669.9|11654.9|11674.2|11659.2|11664.2|11649.2|7
1637552700000|2021-11-22 03:45:00|11669|11654|11686|11661|11689|11664|11665.3|11650.3|4
1637553000000|2021-11-22 03:50:00|11683.6|11658.6|11689|11664|11690|11664|11682.6|11652.5|0
1637553300000|2021-11-22 03:55:00|11687.5|11662.5|11654.9|11629.9|11688.5|11663.5|11651.2|11624.7|1
1637553600000|2021-11-22 04:00:00|11653.1|11628.1|11646.1|11631.1|11653.5|11632|11646.1|11626.6|0
1637553900000|2021-11-22 04:05:00|11645.6|11630.6|11644.7|11629.7|11646.1|11631.1|11644.7|11629.7|0
1637554200000|2021-11-22 04:10:00|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11639.6|11624.6|0
1637554500000|2021-11-22 04:15:00|11644.7|11629.7|11653.6|11628.6|11653.6|11629.7|11644.7|11625|0
1637554800000|2021-11-22 04:20:00|11653.1|11628.1|11652.2|11627.2|11653.1|11628.1|11652.2|11627.2|0
1637555100000|2021-11-22 04:25:00|11650.8|11625.8|11646|11631|11651.3|11631|11646|11625.8|0
1637555400000|2021-11-22 04:30:00|11646.5|11631.5|11645.6|11630.6|11646.5|11631.5|11645.6|11630.6|0
1637555700000|2021-11-22 04:35:00|11645.5|11630.5|11645.1|11630.1|11645.5|11630.5|11645.1|11630.1|0
1637556000000|2021-11-22 04:40:00|11648.2|11633.2|11644.2|11629.2|11648.2|11633.2|11644.2|11629.2|0
1637556300000|2021-11-22 04:45:00|11644|11629|11646.7|11631.7|11646.7|11631.7|11644|11629|0
1637556600000|2021-11-22 04:50:00|11646.8|11631.8|11647.2|11632.2|11647.2|11632.2|11646.8|11631.8|1
1637557200000|2021-11-22 05:00:00|11646.8|11631.8|11646.3|11631.3|11646.8|11631.8|11646.3|11631.3|0
1637557500000|2021-11-22 05:05:00|11649|11634|11655.6|11640.6|11658.4|11643.4|11649|11634|0
1637557800000|2021-11-22 05:10:00|11653.8|11638.8|11670|11655|11673|11658|11653.2|11638.2|1
1637558100000|2021-11-22 05:15:00|11669.8|11654.8|11668.5|11653.5|11669.8|11654.8|11668.5|11653.5|0
1637558400000|2021-11-22 05:20:00|11669.4|11654.4|11664.8|11649.8|11676|11654.4|11664.8|11647.9|0
1637558700000|2021-11-22 05:25:00|11665.3|11650.3|11670.1|11645.1|11670.1|11650.3|11665.3|11645.1|0
1637559000000|2021-11-22 05:30:00|11668.7|11643.7|11665.8|11628.3|11668.7|11643.7|11645.6|11620.6|4
1637559300000|2021-11-22 05:35:00|11664.5|11627|11643.3|11605.8|11664.5|11632.6|11628.2|11604.9|1
1637559600000|2021-11-22 05:40:00|11643.7|11606.2|11643.7|11606.2|11644.2|11612.4|11632.2|11604.4|0
1637559900000|2021-11-22 05:45:00|11636.5|11611.5|11635.9|11610.9|11643.2|11617.1|11627.9|11602.6|0
1637560200000|2021-11-22 05:50:00|11635.8|11610.8|11634.7|11609.7|11644.1|11612.9|11632.2|11602.1|0
1637560500000|2021-11-22 05:55:00|11635.6|11610.6|11633.6|11608.6|11636|11611|11623.7|11608.2|0
1637560800000|2021-11-22 06:00:00|11627.1|11612.1|11620.8|11605.8|11633.5|11613.6|11620.8|11605.8|18
1637561100000|2021-11-22 06:05:00|11620.9|11605.9|11607|11582|11623.1|11608.1|11600.1|11575.1|1
1637561400000|2021-11-22 06:10:00|11604.7|11579.7|11606.2|11581.2|11607.2|11586.4|11599.9|11574.9|0
1637561700000|2021-11-22 06:15:00|11606.7|11581.7|11606.2|11581.2|11606.7|11581.7|11606.1|11581.1|0
1637562000000|2021-11-22 06:20:00|11604.5|11579.5|11604.9|11579.9|11604.9|11579.9|11604.5|11579.5|0
1637562300000|2021-11-22 06:25:00|11604.8|11579.8|11597.9|11572.9|11604.8|11584.4|11593.9|11570.2|0
1637562600000|2021-11-22 06:30:00|11596.9|11571.9|11597|11572|11597.5|11576.8|11590|11571|0
1637562900000|2021-11-22 06:35:00|11591.6|11576.6|11589.1|11574.1|11591.6|11576.6|11587.6|11572.6|2
1637563200000|2021-11-22 06:40:00|11588.7|11573.7|11590.5|11575.5|11591|11576|11588.7|11573.7|2
1637563500000|2021-11-22 06:45:00|11590.4|11575.4|11599.4|11574.4|11599.4|11577.8|11587.7|11571|1
1637563800000|2021-11-22 06:50:00|11599.3|11574.3|11598|11573|11599.3|11574.3|11597|11572|0
1637564100000|2021-11-22 06:55:00|11597.9|11572.9|11599.2|11574.2|11601.7|11578.9|11588.4|11572.4|1
1637564400000|2021-11-22 07:00:00|11599.3|11574.3|11597.4|11582.4|11602.2|11582.4|11597.4|11574.2|1
1637564700000|2021-11-22 07:05:00|11597|11582|11602.1|11587.1|11602.1|11587.1|11597|11582|0
1637565000000|2021-11-22 07:10:00|11602|11587|11607.1|11592.1|11607.1|11592.1|11600.7|11585.7|2
1637565300000|2021-11-22 07:15:00|11607.6|11592.6|11615.9|11600.9|11616.4|11601.4|11607.6|11592.6|1
1637565600000|2021-11-22 07:20:00|11618.4|11603.4|11615.3|11590.3|11618.9|11603.9|11613.6|11590.3|0
1637565900000|2021-11-22 07:25:00|11613.8|11588.8|11630.6|11593.1|11630.6|11599.3|11609.8|11588.8|1
1637566200000|2021-11-22 07:30:00|11630.1|11592.6|11623.5|11608.5|11630.1|11612.3|11620.8|11592.1|0
1637566500000|2021-11-22 07:35:00|11620.5|11605.5|11632|11607|11632|11611.5|11618.2|11599.5|1
1637566800000|2021-11-22 07:40:00|11633|11608|11620.2|11595.2|11636.8|11608|11620.2|11591.9|0
1637567100000|2021-11-22 07:45:00|11620.7|11595.7|11638.8|11601.3|11638.8|11606.1|11614.9|11593.3|5
1637567400000|2021-11-22 07:50:00|11638.3|11600.8|11635.1|11597.6|11639.1|11602.1|11627|11595.8|0
1637567700000|2021-11-22 07:55:00|11639.2|11601.7|11625|11610|11639.7|11610|11618.5|11593.8|2
1637568000000|2021-11-22 08:00:00|11624.9|11609.9|11642.8|11605.3|11642.8|11609.9|11620.5|11594.2|2
1637568300000|2021-11-22 08:05:00|11640.9|11603.4|11635.1|11610.1|11642.4|11618.8|11631.2|11602.6|0
1637568600000|2021-11-22 08:10:00|11640.4|11602.9|11626.2|11601.2|11640.4|11609.6|11626.2|11598.4|0
1637568900000|2021-11-22 08:15:00|11632.8|11595.3|11639.7|11614.7|11644.9|11616.1|11632.8|11595.3|0
1637569200000|2021-11-22 08:20:00|11639.6|11614.6|11639.2|11614.2|11647|11621.7|11633|11606.4|0
1637569500000|2021-11-22 08:25:00|11639.3|11614.3|11639.6|11614.6|11642.6|11614.7|11630.2|11600|0
1637569800000|2021-11-22 08:30:00|11640.6|11615.6|11635.1|11610.1|11641.6|11616.6|11635.1|11602.8|0
1637570100000|2021-11-22 08:35:00|11634.9|11609.9|11632.7|11607.7|11636.6|11617.6|11632.6|11607.7|0
1637570400000|2021-11-22 08:40:00|11633.2|11608.2|11635.5|11620.5|11636.1|11620.5|11631.2|11608.2|0
1637570700000|2021-11-22 08:45:00|11634.5|11619.5|11634|11619|11636|11621|11632.6|11617.6|0
1637571000000|2021-11-22 08:50:00|11633.9|11618.9|11642.1|11604.6|11642.1|11618.9|11624.5|11604.6|1
1637571300000|2021-11-22 08:55:00|11635.8|11610.8|11641.7|11604.2|11642.1|11610.8|11633.1|11604.2|0
1637571600000|2021-11-22 09:00:00|11641.2|11603.7|11626.5|11601.5|11641.2|11609.8|11626|11597.3|0
1637571900000|2021-11-22 09:05:00|11625|11600|11639.2|11601.7|11639.2|11605.5|11620.1|11594.9|0
1637572200000|2021-11-22 09:10:00|11638.7|11601.2|11638.2|11600.7|11639.2|11604|11627|11600.7|0
1637572500000|2021-11-22 09:15:00|11637.9|11600.4|11626.6|11601.6|11637.9|11605.1|11620.1|11596.8|0
1637572800000|2021-11-22 09:20:00|11621.5|11606.5|11621.5|11606.5|11626.6|11606.5|11620.1|11600.2|0
1637573100000|2021-11-22 09:25:00|11620.1|11605.1|11628.9|11603.9|11628.9|11606.5|11620|11603.9|0
1637573400000|2021-11-22 09:30:00|11623.8|11608.8|11622.9|11607.9|11623.8|11608.8|11621.5|11606.5|0
1637573700000|2021-11-22 09:35:00|11621|11606|11622|11607|11622.4|11607.4|11620.5|11605.5|0
1637574000000|2021-11-22 09:40:00|11621.9|11606.9|11629.4|11604.4|11629.9|11608.9|11620.5|11602.5|0
1637574300000|2021-11-22 09:45:00|11626.4|11601.4|11617.1|11579.6|11628.8|11604.9|11610.4|11578.6|1
1637574600000|2021-11-22 09:50:00|11616.6|11579.1|11606.4|11581.4|11616.6|11583.4|11597.5|11574.1|0
1637574900000|2021-11-22 09:55:00|11607.8|11582.8|11604.8|11579.8|11607.8|11582.8|11602.3|11577.3|0
1637575200000|2021-11-22 10:00:00|11606|11581|11623.5|11608.5|11628.5|11613.5|11606|11581|3
1637575500000|2021-11-22 10:05:00|11623|11608|11623|11608|11630.9|11608.5|11620.8|11601.3|12
1637575800000|2021-11-22 10:10:00|11623.1|11608.1|11621.7|11606.7|11623.1|11608.1|11621.7|11606.7|1
1637576100000|2021-11-22 10:15:00|11620.3|11605.3|11620.8|11605.8|11623.2|11608.2|11617.5|11602.5|0
1637576400000|2021-11-22 10:20:00|11620.3|11605.3|11618.9|11603.9|11620.3|11605.3|11618.9|11603.9|1
1637576700000|2021-11-22 10:25:00|11619.4|11604.4|11610.6|11595.6|11619.4|11604.4|11608.8|11590.3|3
1637577000000|2021-11-22 10:30:00|11616.1|11591.1|11616|11591|11616.1|11596.5|11609.6|11590.7|0
1637577300000|2021-11-22 10:35:00|11608|11593|11608|11583|11612.4|11593|11607.9|11583|0
1637577600000|2021-11-22 10:40:00|11600|11585|11598.5|11583.5|11600|11585|11598.5|11583.5|0
1637577900000|2021-11-22 10:45:00|11598.4|11583.4|11599.5|11584.5|11613.2|11584.5|11598|11575.7|0
1637578200000|2021-11-22 10:50:00|11604.4|11579.4|11599.4|11584.4|11604.4|11584.5|11599.4|11579.4|0
1637578500000|2021-11-22 10:55:00|11599.9|11584.9|11598.4|11583.4|11603.9|11585.4|11595.9|11576.7|0
1637578800000|2021-11-22 11:00:00|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1637579100000|2021-11-22 11:05:00|11600.3|11585.3|11612.3|11587.3|11612.8|11588.8|11599.6|11582.3|0
1637579400000|2021-11-22 11:10:00|11607.6|11592.6|11606.4|11591.4|11608.1|11593.1|11604.9|11589.9|8
1637579700000|2021-11-22 11:15:00|11606.5|11591.5|11607.5|11592.5|11607.5|11592.5|11606.5|11591.5|0
1637580000000|2021-11-22 11:20:00|11608.5|11593.5|11608.4|11593.4|11610.5|11595.5|11603.9|11588.9|5
1637580300000|2021-11-22 11:25:00|11608.6|11593.6|11612.5|11597.5|11612.5|11597.5|11608.6|11593.6|0
1637580600000|2021-11-22 11:30:00|11613.5|11598.5|11615.9|11600.9|11615.9|11600.9|11613.5|11598.5|0
1637580900000|2021-11-22 11:35:00|11616|11601|11619.5|11594.5|11619.5|11601.5|11614.4|11594.4|1
1637581200000|2021-11-22 11:40:00|11614.2|11599.2|11618.9|11603.9|11626.7|11606.1|11612.4|11595.9|2
1637581500000|2021-11-22 11:45:00|11619|11604|11619.4|11604.4|11619.4|11604.4|11619|11604|0
1637581800000|2021-11-22 11:50:00|11619.5|11604.5|11629.4|11604.4|11629.5|11604.9|11619.5|11604|11
1637582100000|2021-11-22 11:55:00|11629.5|11604.5|11629.2|11591.7|11629.7|11607|11609|11591.7|1
1637582400000|2021-11-22 12:00:00|11622.5|11597.5|11619|11604|11623|11604|11618|11597|2
1637582700000|2021-11-22 12:05:00|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1637583000000|2021-11-22 12:10:00|11618.4|11603.4|11614.4|11599.4|11622.4|11603.4|11610.4|11594.2|0
1637583300000|2021-11-22 12:15:00|11613.9|11598.9|11613.5|11598.5|11614|11599|11613.4|11598.4|0
1637583600000|2021-11-22 12:20:00|11614.7|11599.7|11605.6|11590.6|11614.7|11599.7|11599|11584|18
1637583900000|2021-11-22 12:25:00|11605.5|11590.5|11610|11595|11613|11598|11602.9|11587.9|1
1637584200000|2021-11-22 12:30:00|11611|11596|11617.1|11602.1|11629.5|11604.3|11611|11592|9
1637584500000|2021-11-22 12:35:00|11616.6|11601.6|11614.1|11599.1|11616.6|11601.6|11614.1|11599.1|4
1637584800000|2021-11-22 12:40:00|11614|11599|11606.3|11591.3|11614|11599|11606.3|11591.3|16
1637585100000|2021-11-22 12:45:00|11607.3|11592.3|11615.5|11600.5|11615.9|11600.9|11607.2|11592.2|14
1637585400000|2021-11-22 12:50:00|11616.8|11601.8|11620.5|11605.5|11625.1|11610.1|11616.8|11601.8|22
1637585700000|2021-11-22 12:55:00|11619.6|11604.6|11605.2|11590.2|11620|11605|11605.2|11590.2|0
1637586000000|2021-11-22 13:00:00|11605|11590|11598.8|11583.8|11612|11592|11596|11581|16
1637586300000|2021-11-22 13:05:00|11598.7|11583.7|11609.8|11594.8|11610.4|11595.4|11594.6|11579.6|10
1637586600000|2021-11-22 13:10:00|11608.8|11593.8|11620|11605|11620.7|11605.7|11608.8|11593.8|2
1637586900000|2021-11-22 13:15:00|11619.9|11604.9|11621.5|11606.5|11633|11612.5|11612.1|11597.1|2
1637587200000|2021-11-22 13:20:00|11620|11605|11603.8|11588.8|11620.6|11605.6|11603.6|11588.6|56
1637587500000|2021-11-22 13:25:00|11605.2|11590.2|11633|11618|11633.5|11618.5|11604|11589|14
1637587800000|2021-11-22 13:30:00|11632.5|11617.5|11646.5|11631.5|11663.6|11648.6|11626.2|11609.9|2
1637588100000|2021-11-22 13:35:00|11647|11632|11633.7|11618.7|11650|11635|11632.6|11617.6|1
1637588400000|2021-11-22 13:40:00|11634.6|11619.6|11648.1|11633.1|11652.5|11633.6|11634.2|11619.2|4
1637588700000|2021-11-22 13:45:00|11646.8|11631.8|11648.6|11633.6|11651.6|11636.6|11642.8|11627.8|2
1637589000000|2021-11-22 13:50:00|11648.1|11633.1|11647.2|11632.2|11656|11641|11647.2|11632.2|1
1637589300000|2021-11-22 13:55:00|11649.1|11634.1|11652.5|11637.5|11652.5|11637.5|11647.3|11632.3|1
1637589600000|2021-11-22 14:00:00|11651.6|11636.6|11635.2|11610.2|11653.9|11638.9|11631.5|11610.2|13
1637589900000|2021-11-22 14:05:00|11628.2|11613.2|11622.9|11607.9|11633.2|11618.2|11613.3|11598.3|17
1637590200000|2021-11-22 14:10:00|11623.9|11608.9|11612.5|11597.5|11628.8|11609.7|11612.5|11597.5|32
1637590500000|2021-11-22 14:15:00|11611.9|11596.9|11617|11602|11623|11602|11609|11594|6
1637590800000|2021-11-22 14:20:00|11622|11597|11622.1|11607.1|11630.4|11610|11612.7|11597|4
1637591100000|2021-11-22 14:25:00|11622.6|11607.6|11632.9|11617.9|11639.3|11619.4|11622.6|11603.2|7
1637591400000|2021-11-22 14:30:00|11634.3|11619.3|11644.2|11606.7|11648.3|11627.4|11625.3|11594.6|12
1637591700000|2021-11-22 14:35:00|11642.9|11605.4|11629.1|11614.1|11654.7|11617.2|11628.6|11604.3|15
1637592000000|2021-11-22 14:40:00|11629.6|11614.6|11638.9|11623.9|11644.5|11627.1|11624.9|11609.9|11
1637592300000|2021-11-22 14:45:00|11641.9|11626.9|11648.2|11623.2|11648.2|11630.4|11634.2|11612.2|18
1637592600000|2021-11-22 14:50:00|11648.6|11623.6|11630.1|11615.1|11648.7|11627.8|11623.3|11604.4|11
1637592900000|2021-11-22 14:55:00|11630.4|11615.4|11629.7|11614.7|11642.7|11624.8|11626.5|11611.5|15
1637593200000|2021-11-22 15:00:00|11630.7|11615.7|11625.7|11610.7|11637.2|11622.2|11625.5|11610.5|7
1637593500000|2021-11-22 15:05:00|11624.7|11609.7|11629.5|11614.5|11633|11618|11623.4|11608.4|9
1637593800000|2021-11-22 15:10:00|11629|11614|11635.3|11620.3|11635.3|11620.3|11624.3|11609.3|34
1637594100000|2021-11-22 15:15:00|11635.1|11620.1|11628.2|11613.2|11636.4|11621.4|11623.7|11608.7|49
1637594400000|2021-11-22 15:20:00|11626|11611|11618.3|11603.3|11626.8|11611.8|11608.5|11590.7|30
1637594700000|2021-11-22 15:25:00|11617.9|11602.9|11608.6|11593.6|11618.7|11603.7|11606.2|11591.2|11
1637595000000|2021-11-22 15:30:00|11608.5|11593.5|11600.2|11585.2|11609.6|11594.6|11584.8|11569.8|12
1637595300000|2021-11-22 15:35:00|11599.8|11584.8|11603.1|11588.1|11611.9|11596.9|11598.9|11583.9|25
1637595600000|2021-11-22 15:40:00|11602.1|11587.1|11608.9|11593.9|11609.6|11594.6|11601.7|11586.7|58
1637595900000|2021-11-22 15:45:00|11607.9|11592.9|11608.4|11593.4|11616.9|11601.9|11604.1|11589.1|38
1637596200000|2021-11-22 15:50:00|11608.5|11593.5|11596.2|11581.2|11609|11594|11595.2|11580.2|154
1637596500000|2021-11-22 15:55:00|11598.2|11583.2|11605.3|11590.3|11608.7|11593.7|11596.7|11581.7|19
1637596800000|2021-11-22 16:00:00|11605.6|11590.6|11599.7|11584.7|11608.3|11593.3|11595.4|11580.4|10
1637597100000|2021-11-22 16:05:00|11599.8|11584.8|11580.8|11565.8|11604.6|11589.6|11578.3|11563.3|30
1637597400000|2021-11-22 16:10:00|11579.8|11564.8|11580.3|11565.3|11587.8|11572.8|11577.7|11562.7|11
1637597700000|2021-11-22 16:15:00|11580.8|11565.8|11582.3|11567.3|11585.9|11570.9|11578.8|11563.8|11
1637598000000|2021-11-22 16:20:00|11582.6|11567.6|11586.6|11571.6|11590.6|11575.6|11582|11567|26
1637598300000|2021-11-22 16:25:00|11586.3|11571.3|11587.2|11572.2|11596.5|11581.5|11586.1|11568.3|65
1637598600000|2021-11-22 16:30:00|11586.7|11571.7|11585.4|11570.4|11591.4|11576.4|11585.2|11570.2|13
1637598900000|2021-11-22 16:35:00|11586.3|11571.3|11594.5|11579.5|11597.8|11582.8|11583.9|11568.9|10
1637599200000|2021-11-22 16:40:00|11593.5|11578.5|11573.9|11558.9|11593.9|11578.9|11573.9|11558.9|28
1637599500000|2021-11-22 16:45:00|11573.8|11558.8|11578.7|11563.7|11585.2|11570.2|11573.8|11555.4|16
1637599800000|2021-11-22 16:50:00|11577.8|11562.8|11563.2|11548.2|11577.8|11562.8|11563.2|11548.2|16
1637600100000|2021-11-22 16:55:00|11563.7|11548.7|11544|11529|11570.7|11555.7|11542.6|11527.6|1
1637600400000|2021-11-22 17:00:00|11544.5|11529.5|11523.3|11508.3|11544.5|11529.5|11522.4|11507.4|30
1637600700000|2021-11-22 17:05:00|11523.2|11508.2|11535.4|11520.4|11548.2|11530.7|11522.3|11507.3|59
1637601000000|2021-11-22 17:10:00|11533.2|11518.2|11539.5|11524.5|11545.9|11530.9|11533.2|11518.2|27
1637601300000|2021-11-22 17:15:00|11540|11525|11564.6|11549.6|11564.6|11549.6|11540|11525|14
1637601600000|2021-11-22 17:20:00|11565.6|11550.6|11579.8|11564.8|11583|11565.2|11565.6|11550.6|10
1637601900000|2021-11-22 17:25:00|11576.2|11561.2|11584.1|11569.1|11588.1|11569.7|11576.2|11561.2|27
1637602200000|2021-11-22 17:30:00|11584.6|11569.6|11607.9|11592.9|11607.9|11592.9|11584.6|11569.6|10
1637602500000|2021-11-22 17:35:00|11608.4|11593.4|11609.7|11594.7|11611.1|11596.1|11606.3|11591.3|22
1637602800000|2021-11-22 17:40:00|11609.4|11594.4|11594.1|11579.1|11609.4|11594.4|11584|11569|6
1637603100000|2021-11-22 17:45:00|11593.9|11578.9|11589.9|11574.9|11602.2|11582.1|11589.9|11568.2|0
1637603400000|2021-11-22 17:50:00|11592|11577|11591.8|11576.8|11595.5|11580.5|11586.8|11571.8|14
1637603700000|2021-11-22 17:55:00|11590.9|11575.9|11604.3|11589.3|11604.3|11589.3|11590.9|11575.9|13
1637604000000|2021-11-22 18:00:00|11603.8|11588.8|11607.7|11592.7|11620.5|11598.7|11602.5|11587.5|49
1637604300000|2021-11-22 18:05:00|11614|11599|11594|11579|11614|11599|11594|11578|10
1637604600000|2021-11-22 18:10:00|11594.2|11579.2|11606.3|11591.3|11606.7|11591.7|11594.2|11579.2|2
1637604900000|2021-11-22 18:15:00|11606.2|11591.2|11620.5|11605.5|11623.7|11608.7|11606.2|11591.2|10
1637605200000|2021-11-22 18:20:00|11621|11606|11640.1|11602.6|11640.8|11611.6|11618.5|11602.4|176
1637605500000|2021-11-22 18:25:00|11640|11602.5|11634.7|11619.7|11640|11620.8|11621.1|11593.5|32
1637605800000|2021-11-22 18:30:00|11634.2|11619.2|11648.9|11611.4|11651.3|11622|11632.2|11606.3|28
1637606100000|2021-11-22 18:35:00|11651.6|11614.1|11637.1|11599.6|11651.6|11614.1|11625.9|11595.7|26
1637606400000|2021-11-22 18:40:00|11638|11600.5|11643.3|11605.8|11643.3|11623.1|11631.6|11595.2|31
1637606700000|2021-11-22 18:45:00|11642.8|11605.3|11627.4|11612.4|11643.3|11617.2|11623.4|11597.9|11
1637607000000|2021-11-22 18:50:00|11626.1|11611.1|11628.9|11591.4|11641.2|11616.8|11625.6|11590.6|12
1637607300000|2021-11-22 18:55:00|11624.8|11587.3|11599.8|11574.8|11626.2|11592.7|11594.5|11564.6|18
1637607600000|2021-11-22 19:00:00|11605.9|11568.4|11609.1|11584.1|11628.5|11603.5|11600.7|11568.4|45
1637607900000|2021-11-22 19:05:00|11607.9|11582.9|11632.5|11595|11633.3|11606.1|11604.6|11577.3|44
1637608200000|2021-11-22 19:10:00|11632.4|11594.9|11636.8|11599.3|11646.4|11620.4|11611.9|11587.1|59
1637608500000|2021-11-22 19:15:00|11635.4|11597.9|11599.4|11561.9|11654.7|11617.2|11593.4|11555.9|21
1637608800000|2021-11-22 19:20:00|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|0
1637632800000|2021-11-23 02:00:00|11585.7|11560.7|11577.9|11552.9|11594.5|11568.7|11568.6|11541.4|4
1637633100000|2021-11-23 02:05:00|11580.6|11555.6|11582.3|11544.8|11586.6|11555.6|11580.6|11544.6|0
1637633400000|2021-11-23 02:10:00|11580.1|11542.6|11578.2|11540.7|11583.8|11546.3|11577.7|11540.2|0
1637633700000|2021-11-23 02:15:00|11577.7|11540.2|11577.3|11539.8|11577.7|11540.2|11576.9|11539.4|0
1637634000000|2021-11-23 02:20:00|11577.4|11539.9|11568.8|11531.3|11578.3|11540.8|11568.8|11531.3|0
1637634300000|2021-11-23 02:25:00|11568.9|11531.4|11580.1|11542.6|11580.6|11543.1|11568.9|11531.4|0
1637634600000|2021-11-23 02:30:00|11581|11543.5|11581|11543.5|11581|11543.5|11581|11543.5|0
1637634900000|2021-11-23 02:35:00|11581.5|11544|11580.6|11543.1|11582|11544.5|11580.6|11543.1|0
1637635200000|2021-11-23 02:40:00|11581.1|11543.6|11580.6|11543.1|11581.1|11543.6|11580.6|11543.1|0
1637635500000|2021-11-23 02:45:00|11580.1|11542.6|11576|11538.5|11580.6|11543.1|11576|11538.5|0
1637635800000|2021-11-23 02:50:00|11576.5|11539|11573.3|11535.8|11577.4|11539.9|11572.8|11535.3|0
1637636100000|2021-11-23 02:55:00|11573.8|11536.3|11577.4|11539.9|11577.4|11539.9|11572.8|11535.3|0
1637636400000|2021-11-23 03:00:00|11580.1|11542.6|11589.9|11552.4|11589.9|11559.3|11579.3|11542.6|0
1637636700000|2021-11-23 03:05:00|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|0
1637637000000|2021-11-23 03:10:00|11588.4|11550.9|11580.5|11555.5|11588.4|11555.5|11576.6|11539.1|0
1637637300000|2021-11-23 03:15:00|11581|11556|11585.2|11560.2|11585.2|11560.2|11581|11556|0
1637637600000|2021-11-23 03:20:00|11585.3|11560.3|11582.3|11567.3|11588.2|11573.2|11581.7|11559.8|6
1637637900000|2021-11-23 03:25:00|11582.7|11567.7|11588.5|11551|11591.2|11572.7|11582.7|11550.5|10
1637638200000|2021-11-23 03:30:00|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|0
1637638500000|2021-11-23 03:35:00|11587.4|11549.9|11586|11548.5|11587.4|11549.9|11586|11548.5|0
1637638800000|2021-11-23 03:40:00|11586.9|11549.4|11583.3|11545.8|11586.9|11549.4|11583.3|11545.8|0
1637639700000|2021-11-23 03:55:00|11583.2|11545.7|11584.1|11546.6|11584.2|11546.7|11581.9|11544.4|0
1637640300000|2021-11-23 04:05:00|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|0
1637640600000|2021-11-23 04:10:00|11583.2|11545.7|11583.5|11546|11583.5|11546|11583.2|11545.7|0
1637641200000|2021-11-23 04:20:00|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637641800000|2021-11-23 04:30:00|11580.9|11555.9|11580.4|11565.4|11580.9|11565.4|11578.9|11555.9|0
1637642100000|2021-11-23 04:35:00|11582.4|11557.4|11583.5|11546|11585.3|11557.4|11582.4|11546|0
1637642400000|2021-11-23 04:40:00|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637642700000|2021-11-23 04:45:00|11582.6|11545.1|11577.6|11540.1|11582.6|11545.1|11576.6|11539.1|0
1637643000000|2021-11-23 04:50:00|11577.5|11540|11578.5|11541|11578.9|11541.4|11577.5|11540|0
1637643300000|2021-11-23 04:55:00|11578|11540.5|11578|11540.5|11578|11540.5|11578|11540.5|0
1637643900000|2021-11-23 05:05:00|11577.5|11540|11577.5|11540|11577.5|11540|11577.5|11540|0
1637644200000|2021-11-23 05:10:00|11575.3|11537.8|11575.7|11538.2|11575.7|11538.2|11575.3|11537.8|0
1637644500000|2021-11-23 05:15:00|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|2
1637644800000|2021-11-23 05:20:00|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|0
1637645400000|2021-11-23 05:30:00|11574.8|11537.3|11576.1|11538.6|11576.1|11538.6|11574.8|11537.3|0
1637645700000|2021-11-23 05:35:00|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|0
1637646000000|2021-11-23 05:40:00|11573.4|11535.9|11572|11534.5|11573.4|11535.9|11572|11534.5|0
1637646300000|2021-11-23 05:45:00|11568.4|11530.9|11562.9|11525.4|11568.4|11530.9|11562.9|11525.4|0
1637646600000|2021-11-23 05:50:00|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11564.7|11527.2|0
1637646900000|2021-11-23 05:55:00|11564.7|11527.2|11562|11524.5|11565.2|11527.7|11561.1|11523.6|0
1637647200000|2021-11-23 06:00:00|11561.6|11524.1|11562|11524.5|11562|11524.5|11561.6|11524.1|0
1637647500000|2021-11-23 06:05:00|11562.5|11525|11575.2|11537.7|11578.8|11541.3|11562.5|11525|0
1637647800000|2021-11-23 06:10:00|11572|11534.5|11567.5|11530|11572|11534.5|11567|11529.5|0
1637648100000|2021-11-23 06:15:00|11567|11529.5|11563.4|11525.9|11567|11529.5|11560.2|11522.7|0
1637648400000|2021-11-23 06:20:00|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|0
1637648700000|2021-11-23 06:25:00|11564.3|11526.8|11557.9|11520.4|11564.3|11526.8|11557.4|11519.9|0
1637649000000|2021-11-23 06:30:00|11553.3|11515.8|11553.8|11516.3|11553.8|11516.3|11553.3|11515.8|0
1637649300000|2021-11-23 06:35:00|11551.5|11514|11546.5|11509|11551.5|11514|11542.4|11504.9|0
1637649600000|2021-11-23 06:40:00|11547.9|11510.4|11542.4|11504.9|11552.9|11515.4|11542.4|11504.9|0
1637649900000|2021-11-23 06:45:00|11536.5|11499|11538.3|11500.8|11538.3|11500.8|11535.6|11498.1|0
1637650200000|2021-11-23 06:50:00|11533.7|11496.2|11536.5|11499|11537.4|11499.9|11533.7|11496.2|0
1637650500000|2021-11-23 06:55:00|11534.6|11497.1|11533.3|11495.8|11534.6|11497.1|11533.3|11495.8|0
1637650800000|2021-11-23 07:00:00|11531.4|11493.9|11525.5|11488|11532.4|11494.9|11525.5|11488|0
1637651100000|2021-11-23 07:05:00|11524.2|11486.7|11521.4|11483.9|11524.2|11486.7|11521.4|11483.9|0
1637651400000|2021-11-23 07:10:00|11520.5|11483|11523.2|11485.7|11523.7|11486.2|11519.6|11482.1|0
1637651700000|2021-11-23 07:15:00|11522.8|11485.3|11524.6|11487.1|11525.1|11487.6|11521|11483.5|0
1637652000000|2021-11-23 07:20:00|11523.7|11486.2|11522.8|11485.3|11524.6|11487.1|11522.8|11485.3|0
1637652300000|2021-11-23 07:25:00|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|0
1637652600000|2021-11-23 07:30:00|11521.8|11484.3|11525|11487.5|11525|11487.5|11517.7|11480.2|0
1637652900000|2021-11-23 07:35:00|11507.7|11470.2|11507.7|11470.2|11508.2|11470.7|11507.7|11470.2|0
1637653200000|2021-11-23 07:40:00|11514.1|11476.6|11516.8|11479.3|11517.3|11479.8|11514.1|11476.6|0
1637653500000|2021-11-23 07:45:00|11515.9|11478.4|11515|11477.5|11515.9|11478.4|11514.5|11477|0
1637653800000|2021-11-23 07:50:00|11514.5|11477|11514.5|11477|11514.5|11477|11514.1|11476.6|0
1637654100000|2021-11-23 07:55:00|11513.6|11476.1|11523.2|11485.7|11525.9|11488.4|11513.6|11476.1|0
1637654400000|2021-11-23 08:00:00|11522.7|11485.2|11525|11487.5|11525|11487.5|11522.7|11485.2|0
1637654700000|2021-11-23 08:05:00|11523.2|11485.7|11525.4|11487.9|11526.4|11488.9|11520.4|11482.9|0
1637655000000|2021-11-23 08:10:00|11525|11487.5|11524.1|11486.6|11526.3|11488.8|11523.6|11486.1|0
1637655300000|2021-11-23 08:15:00|11523.6|11486.1|11517.2|11479.7|11524.5|11487|11517.2|11479.7|0
1637655600000|2021-11-23 08:20:00|11515.9|11478.4|11522.2|11484.7|11524.1|11486.6|11515.9|11478.4|0
1637655900000|2021-11-23 08:25:00|11522.7|11485.2|11522.7|11485.2|11524.5|11487|11522.7|11485.2|0
1637656200000|2021-11-23 08:30:00|11522.2|11484.7|11508.6|11471.1|11522.2|11484.7|11508.6|11471.1|0
1637656500000|2021-11-23 08:35:00|11506.7|11469.2|11507.2|11469.7|11507.2|11469.7|11506.3|11468.8|0
1637656800000|2021-11-23 08:40:00|11506.7|11469.2|11507.2|11469.7|11507.2|11469.7|11506.7|11469.2|0
1637657100000|2021-11-23 08:45:00|11513.1|11475.6|11522.2|11484.7|11522.2|11484.7|11512.6|11475.1|0
1637657400000|2021-11-23 08:50:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11519.9|11482.4|0
1637657700000|2021-11-23 08:55:00|11523.6|11486.1|11521.3|11483.8|11523.6|11486.1|11521.3|11483.8|0
1637658000000|2021-11-23 09:00:00|11520.8|11483.3|11521.3|11483.8|11521.3|11483.8|11520.8|11483.3|0
1637658300000|2021-11-23 09:05:00|11521.7|11484.2|11520.8|11483.3|11521.7|11484.2|11520.8|11483.3|0
1637658600000|2021-11-23 09:10:00|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|0
1637658900000|2021-11-23 09:15:00|11520.8|11483.3|11520.3|11482.8|11522.6|11485.1|11520.3|11482.8|0
1637659200000|2021-11-23 09:20:00|11511.7|11474.2|11508|11470.5|11511.7|11474.2|11507.6|11470.1|0
1637659500000|2021-11-23 09:25:00|11509.9|11472.4|11511.7|11474.2|11514.4|11476.9|11509.9|11472.4|0
1637659800000|2021-11-23 09:30:00|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|0
1637660100000|2021-11-23 09:35:00|11509.8|11472.3|11513|11475.5|11513|11475.5|11509.8|11472.3|2
1637660400000|2021-11-23 09:40:00|11512.6|11475.1|11513|11475.5|11513|11475.5|11512.6|11475.1|0
1637660700000|2021-11-23 09:45:00|11512.1|11474.6|11512.6|11475.1|11513|11475.5|11512.1|11474.6|0
1637661000000|2021-11-23 09:50:00|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637661300000|2021-11-23 09:55:00|11513.5|11476|11513|11475.5|11513.5|11476|11513|11475.5|0
1637661600000|2021-11-23 10:00:00|11512.5|11475|11511.6|11474.1|11512.5|11475|11511.2|11473.7|0
1637661900000|2021-11-23 10:05:00|11512.1|11474.6|11513.9|11476.4|11513.9|11476.4|11512.1|11474.6|0
1637662200000|2021-11-23 10:10:00|11513.4|11475.9|11513|11475.5|11513.9|11476.4|11513|11475.5|0
1637662500000|2021-11-23 10:15:00|11512.5|11475|11513.4|11475.9|11514.3|11476.8|11512.5|11475|0
1637663100000|2021-11-23 10:25:00|11513|11475.5|11513.4|11475.9|11513.4|11475.9|11513|11475.5|0
1637663700000|2021-11-23 10:35:00|11512.5|11475|11514.3|11476.8|11514.3|11476.8|11511.6|11474.1|0
1637664000000|2021-11-23 10:40:00|11513|11475.5|11511.6|11474.1|11513|11475.5|11511.1|11473.6|0
1637664300000|2021-11-23 10:45:00|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637664600000|2021-11-23 10:50:00|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637664900000|2021-11-23 10:55:00|11513.4|11475.9|11507.6|11482.6|11513.4|11482.6|11507.2|11475.9|2
1637665200000|2021-11-23 11:00:00|11508.1|11483.1|11506.3|11481.3|11508.1|11483.1|11504.4|11479.4|0
1637665500000|2021-11-23 11:05:00|11511.5|11474|11512.9|11475.4|11513.4|11475.9|11511.5|11474|0
1637665800000|2021-11-23 11:10:00|11512|11474.5|11510.2|11472.7|11512|11474.5|11510.2|11472.7|0
1637666100000|2021-11-23 11:15:00|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637666400000|2021-11-23 11:20:00|11512|11474.5|11511.1|11473.6|11512.9|11475.4|11511.1|11473.6|0
1637666700000|2021-11-23 11:25:00|11509.7|11472.2|11511.1|11473.6|11511.1|11473.6|11508.8|11471.3|0
1637667000000|2021-11-23 11:30:00|11510.1|11472.6|11510.6|11473.1|11510.6|11473.1|11509.7|11472.2|0
1637667300000|2021-11-23 11:35:00|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637667600000|2021-11-23 11:40:00|11511.9|11474.4|11512.9|11475.4|11513.8|11476.3|11511.5|11474|0
1637667900000|2021-11-23 11:45:00|11512.4|11474.9|11512.8|11475.3|11514.7|11477.2|11512.4|11474.9|0
1637668200000|2021-11-23 11:50:00|11514.7|11477.2|11514.2|11476.7|11514.7|11477.2|11512.8|11475.3|0
1637668500000|2021-11-23 11:55:00|11513.3|11475.8|11517.4|11479.9|11518.8|11481.3|11513.3|11475.8|0
1637668800000|2021-11-23 12:00:00|11517.9|11480.4|11512.8|11475.3|11517.9|11480.4|11512.8|11475.3|0
1637669100000|2021-11-23 12:05:00|11513.7|11476.2|11517.8|11480.3|11517.8|11480.3|11511.9|11474.4|0
1637669400000|2021-11-23 12:10:00|11519.2|11481.7|11518.7|11481.2|11521|11483.5|11517.4|11479.9|0
1637669700000|2021-11-23 12:15:00|11519.2|11481.7|11513.7|11476.2|11519.7|11482.2|11510.1|11472.6|0
1637670000000|2021-11-23 12:20:00|11511.9|11474.4|11516.9|11479.4|11516.9|11479.4|11510.5|11473|0
1637670300000|2021-11-23 12:25:00|11516.5|11479|11516|11478.5|11516.5|11479|11511.9|11474.4|0
1637670600000|2021-11-23 12:30:00|11514.2|11476.7|11518.3|11480.8|11518.3|11480.8|11511|11473.5|0
1637670900000|2021-11-23 12:35:00|11518.7|11481.2|11526.5|11489|11531|11493.5|11518.7|11481.2|0
1637671200000|2021-11-23 12:40:00|11525.6|11488.1|11519.2|11481.7|11526.5|11489|11513.2|11475.7|0
1637671500000|2021-11-23 12:45:00|11518.7|11481.2|11515.1|11477.6|11519.2|11481.7|11515.1|11477.6|0
1637671800000|2021-11-23 12:50:00|11512.8|11475.3|11519.6|11482.1|11519.6|11482.1|11512.3|11474.8|0
1637672100000|2021-11-23 12:55:00|11523.7|11486.2|11516|11478.5|11528.7|11491.2|11514.1|11476.6|0
1637672400000|2021-11-23 13:00:00|11514.1|11476.6|11515.5|11478|11519.1|11481.6|11512.8|11475.3|0
1637672700000|2021-11-23 13:05:00|11514.6|11477.1|11520.5|11483|11522.8|11485.3|11513.2|11475.7|0
1637673000000|2021-11-23 13:10:00|11519.6|11482.1|11533.1|11495.6|11535.5|11498|11519.6|11482.1|12
1637673300000|2021-11-23 13:15:00|11533.6|11496.1|11537.9|11500.4|11537.9|11500.4|11526.9|11489.4|0
1637673600000|2021-11-23 13:20:00|11537.4|11499.9|11517.4|11479.9|11537.4|11499.9|11512.5|11475|0
1637673900000|2021-11-23 13:25:00|11516.9|11479.4|11520.7|11483.2|11523.6|11486.1|11516.9|11479.4|0
1637674200000|2021-11-23 13:30:00|11520.5|11483|11521.1|11483.6|11525.4|11487.9|11514.9|11477.4|0
1637674500000|2021-11-23 13:35:00|11520.6|11483.1|11522.5|11485|11523|11485.5|11517.7|11480.2|0
1637674800000|2021-11-23 13:40:00|11521.5|11484|11524.9|11487.4|11531.1|11493.6|11521.5|11484|0
1637675100000|2021-11-23 13:45:00|11524.5|11487|11523.9|11486.4|11525.4|11487.9|11519.2|11481.7|0
1637675400000|2021-11-23 13:50:00|11522.9|11485.4|11524|11486.5|11533.5|11496.4|11506.8|11485.4|3
1637675700000|2021-11-23 13:55:00|11523.5|11486|11533.2|11495.7|11533.2|11495.7|11504.1|11473|8
1637676000000|2021-11-23 14:00:00|11532.7|11495.2|11527.4|11489.9|11535.1|11497.6|11524.5|11487|0
1637676300000|2021-11-23 14:05:00|11526.9|11489.4|11533.1|11495.6|11544.1|11506.6|11526.4|11488.9|0
1637676600000|2021-11-23 14:10:00|11533.2|11495.7|11532.1|11494.6|11542.7|11505.2|11530.2|11492.7|0
1637676900000|2021-11-23 14:15:00|11534.1|11496.6|11552.3|11514.8|11556.2|11518.7|11532.2|11494.7|0
1637677200000|2021-11-23 14:20:00|11551.8|11514.3|11544.5|11507|11554.3|11516.8|11539.6|11502.1|0
1637677500000|2021-11-23 14:25:00|11544.4|11506.9|11536|11498.5|11544.4|11506.9|11531.5|11494|0
1637677800000|2021-11-23 14:30:00|11542.5|11505|11546.9|11509.4|11552.6|11515.1|11539.4|11501.9|0
1637678100000|2021-11-23 14:35:00|11547.9|11510.4|11588.2|11550.7|11588.7|11551.2|11547.9|11510.4|10
1637678400000|2021-11-23 14:40:00|11587.7|11550.2|11587|11562|11596.1|11562|11578.6|11541.1|5
1637678700000|2021-11-23 14:45:00|11583.5|11568.5|11577.3|11539.8|11589.9|11568.6|11563|11530.6|15
1637679000000|2021-11-23 14:50:00|11578.4|11540.9|11564.9|11527.4|11586.9|11549.4|11561.1|11523.6|20
1637679300000|2021-11-23 14:55:00|11565|11527.5|11572.9|11535.4|11573.9|11536.4|11555.5|11523.2|10
1637679600000|2021-11-23 15:00:00|11574.4|11536.9|11558.3|11520.8|11577.9|11540.4|11554.7|11517.2|0
1637679900000|2021-11-23 15:05:00|11559.7|11522.2|11560.7|11523.2|11567.2|11529.7|11559.7|11522.2|0
1637680200000|2021-11-23 15:10:00|11562.2|11524.7|11549.8|11512.3|11568.2|11530.7|11541.4|11511.3|12
1637680500000|2021-11-23 15:15:00|11550.2|11512.7|11551.1|11513.6|11555|11517.5|11549.7|11512.2|0
1637680800000|2021-11-23 15:20:00|11552.1|11514.6|11558.4|11520.9|11558.4|11520.9|11550.1|11512.6|4
1637681100000|2021-11-23 15:25:00|11558.9|11521.4|11558.4|11520.9|11567.9|11540.2|11548.5|11519.9|4
1637681400000|2021-11-23 15:30:00|11560.4|11522.9|11572.5|11557.5|11584.6|11564.4|11552.6|11520.4|0
1637681700000|2021-11-23 15:35:00|11577|11562|11568.4|11530.9|11588.6|11563.6|11565.8|11528.3|11
1637682000000|2021-11-23 15:40:00|11568.9|11531.4|11573|11535.5|11580.9|11543.4|11568.9|11531.4|6
1637682300000|2021-11-23 15:45:00|11572.8|11535.3|11559.4|11521.9|11572.8|11535.3|11558.9|11521.4|4
1637682600000|2021-11-23 15:50:00|11558.4|11520.9|11542.1|11504.6|11558.9|11521.4|11542.1|11504.6|0
1637682900000|2021-11-23 15:55:00|11541.6|11504.1|11539.8|11514.8|11553.2|11525.8|11534.6|11504.1|1
1637683200000|2021-11-23 16:00:00|11540.3|11515.3|11535.2|11497.7|11548.2|11516.7|11530.2|11496|1
1637683500000|2021-11-23 16:05:00|11535.3|11497.8|11522.2|11497.2|11537.1|11505.2|11517.8|11495.8|5
1637683800000|2021-11-23 16:10:00|11522.3|11497.3|11527|11502|11540.9|11515.6|11522.2|11496.2|1
1637684100000|2021-11-23 16:15:00|11526.9|11501.9|11534.7|11497.2|11541.4|11503.9|11525.6|11494.9|1
1637684400000|2021-11-23 16:20:00|11532.3|11494.8|11543.3|11505.8|11545.7|11508.2|11532.3|11494.8|0
1637684700000|2021-11-23 16:25:00|11543.5|11506|11550|11512.5|11563.4|11525.9|11543.5|11506|0
1637685000000|2021-11-23 16:30:00|11549.5|11512|11567.2|11529.7|11571.1|11533.6|11546.2|11508.7|0
1637685300000|2021-11-23 16:35:00|11567.7|11530.2|11568.9|11531.4|11569.4|11531.9|11559.3|11521.8|0
1637685600000|2021-11-23 16:40:00|11569.3|11531.8|11564.5|11527|11569.3|11531.8|11564.5|11527|0
1637685900000|2021-11-23 16:45:00|11564.6|11527.1|11574.1|11536.6|11578.4|11540.9|11564.6|11527.1|0
1637686200000|2021-11-23 16:50:00|11573.7|11536.2|11562.2|11524.7|11574.6|11537.1|11562.2|11524.7|0
1637686500000|2021-11-23 16:55:00|11563.6|11526.1|11565.3|11540.3|11565.4|11545.4|11551.6|11523.1|1
1637686800000|2021-11-23 17:00:00|11566.7|11541.7|11556.3|11518.8|11577.2|11541.7|11556.3|11518.8|0
1637687100000|2021-11-23 17:05:00|11556.2|11518.7|11559.7|11522.2|11564.5|11527|11555.3|11517.8|1
1637687400000|2021-11-23 17:10:00|11560.6|11523.1|11559.6|11522.1|11567.8|11530.3|11559.6|11522.1|0
1637687700000|2021-11-23 17:15:00|11559.7|11522.2|11558.7|11521.2|11560.7|11523.2|11556.3|11518.8|0
1637688000000|2021-11-23 17:20:00|11559.6|11522.1|11575|11537.5|11575.9|11548|11553.4|11521.7|2
1637688300000|2021-11-23 17:25:00|11576.4|11538.9|11572.5|11535|11579.1|11541.6|11571.9|11534.4|0
1637688600000|2021-11-23 17:30:00|11574.3|11536.8|11566.5|11551.5|11575.2|11551.5|11559.5|11531.6|0
1637688900000|2021-11-23 17:35:00|11565.5|11550.5|11590|11552.5|11593.9|11570|11565|11549.7|3
1637689200000|2021-11-23 17:40:00|11589.5|11552|11581.4|11543.9|11589.5|11564.1|11578.9|11543.9|1
1637689500000|2021-11-23 17:45:00|11581.5|11544|11578.3|11540.8|11589.1|11551.6|11577.8|11540.3|10
1637689800000|2021-11-23 17:50:00|11577.8|11540.3|11569.5|11532|11581.1|11543.6|11569.5|11532|0
1637690100000|2021-11-23 17:55:00|11571.9|11534.4|11574.5|11537|11579.9|11553.1|11562.1|11534.4|1
1637690400000|2021-11-23 18:00:00|11576.4|11538.9|11589.4|11551.9|11591.4|11553.9|11576.4|11538.9|0
1637690700000|2021-11-23 18:05:00|11590.4|11552.9|11594.3|11556.8|11603.8|11566.3|11589.9|11552.4|0
1637691000000|2021-11-23 18:10:00|11594.1|11556.6|11583.4|11545.9|11594.1|11556.6|11581.9|11544.4|0
1637691300000|2021-11-23 18:15:00|11582.4|11544.9|11577.4|11552.4|11590.8|11566.1|11574.2|11543.4|3
1637691600000|2021-11-23 18:20:00|11576.9|11551.9|11586|11548.5|11591.7|11554.2|11576.9|11546.6|0
1637691900000|2021-11-23 18:25:00|11586.1|11548.6|11585.8|11548.3|11589.3|11560.1|11573.2|11544.8|4
1637692200000|2021-11-23 18:30:00|11586.3|11548.8|11606.2|11568.7|11607.6|11570.1|11585.8|11548.3|0
1637692500000|2021-11-23 18:35:00|11606.6|11569.1|11621.4|11583.9|11625.3|11587.8|11605.6|11568.1|4
1637692800000|2021-11-23 18:40:00|11621.9|11584.4|11603.3|11565.8|11632.8|11595.3|11600.4|11562.9|0
1637693100000|2021-11-23 18:45:00|11603.4|11565.9|11604|11589|11613.6|11589|11600.3|11562.8|0
1637693400000|2021-11-23 18:50:00|11601.7|11586.7|11616.7|11579.2|11624.6|11588.9|11601.2|11569.1|12
1637693700000|2021-11-23 18:55:00|11617.1|11579.6|11615.8|11578.3|11617.6|11580.1|11605.9|11568.4|0
1637694000000|2021-11-23 19:00:00|11616.1|11578.6|11628.4|11590.9|11632.7|11601.6|11616.1|11578.6|2
1637694300000|2021-11-23 19:05:00|11628.3|11590.8|11650.4|11612.9|11653.9|11621.6|11621.6|11587.9|1
1637694600000|2021-11-23 19:10:00|11650.2|11612.7|11620.9|11583.4|11652.2|11616.6|11612.4|11574.9|1
1637694900000|2021-11-23 19:15:00|11620.4|11582.9|11620.8|11583.3|11629.4|11591.9|11616.4|11578.9|0
1637719200000|2021-11-24 02:00:00|11622.3|11584.8|11620.8|11583.3|11648.3|11610.8|11614.8|11577.3|0
1637719500000|2021-11-24 02:05:00|11620.9|11583.4|11626.3|11588.8|11630.8|11593.3|11620.9|11583.4|0
1637719800000|2021-11-24 02:10:00|11626.8|11589.3|11634.3|11596.8|11634.3|11596.8|11626.3|11588.8|0
1637720100000|2021-11-24 02:15:00|11634.4|11596.9|11636.9|11599.4|11640.9|11603.4|11634.4|11596.9|0
1637720400000|2021-11-24 02:20:00|11636.7|11599.2|11636.9|11599.4|11636.9|11599.4|11633.9|11596.4|0
1637720700000|2021-11-24 02:25:00|11637|11599.5|11645.3|11607.8|11645.8|11608.3|11636.9|11599.4|0
1637721000000|2021-11-24 02:30:00|11645|11607.5|11645.6|11608.1|11647.3|11609.8|11641.8|11604.3|0
1637721300000|2021-11-24 02:35:00|11645.1|11607.6|11632.1|11594.6|11645.1|11607.6|11630.6|11593.1|0
1637721600000|2021-11-24 02:40:00|11636.6|11599.1|11642.6|11605.1|11643.6|11606.1|11634.1|11596.6|0
1637721900000|2021-11-24 02:45:00|11642.1|11604.6|11628.6|11591.1|11642.6|11605.1|11628.6|11591.1|0
1637722200000|2021-11-24 02:50:00|11628.4|11590.9|11631.1|11593.6|11634.1|11596.6|11626.1|11588.6|0
1637722500000|2021-11-24 02:55:00|11630.5|11593|11627.1|11589.6|11630.5|11593|11623.2|11585.7|0
1637722800000|2021-11-24 03:00:00|11629.6|11592.1|11619.6|11582.1|11632.5|11595|11619.1|11581.6|0
1637723100000|2021-11-24 03:05:00|11620.1|11582.6|11622.1|11584.6|11622.1|11584.6|11620.1|11582.6|0
1637723700000|2021-11-24 03:15:00|11621.6|11584.1|11637.6|11600.1|11637.6|11600.1|11621.6|11584.1|0
1637724000000|2021-11-24 03:20:00|11637.8|11600.3|11642.5|11605|11642.5|11605|11624.1|11586.6|0
1637724300000|2021-11-24 03:25:00|11642.8|11605.3|11639|11601.5|11646.1|11608.6|11638.5|11601|0
1637724600000|2021-11-24 03:30:00|11643.5|11606|11645.5|11608|11645.5|11608|11643.5|11606|0
1637724900000|2021-11-24 03:35:00|11645.3|11607.8|11639|11601.5|11645.3|11607.8|11636.5|11599|0
1637725200000|2021-11-24 03:40:00|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|0
1637725500000|2021-11-24 03:45:00|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637725800000|2021-11-24 03:50:00|11638.8|11601.3|11628.2|11590.7|11638.8|11601.3|11628.2|11590.7|0
1637726100000|2021-11-24 03:55:00|11628.5|11591|11631.8|11594.3|11632.3|11594.8|11628.5|11591|0
1637726400000|2021-11-24 04:00:00|11631.7|11594.2|11635.2|11597.7|11635.2|11597.7|11631.7|11594.2|0
1637726700000|2021-11-24 04:05:00|11632.7|11595.2|11631.7|11594.2|11634.2|11596.7|11631.7|11594.2|0
1637727000000|2021-11-24 04:10:00|11632.2|11594.7|11627.7|11590.2|11638.2|11600.7|11627.7|11590.2|0
1637727300000|2021-11-24 04:15:00|11627.2|11589.7|11630.2|11592.7|11631.2|11593.7|11627.2|11589.7|0
1637727600000|2021-11-24 04:20:00|11636.7|11599.2|11638.7|11601.2|11638.7|11601.2|11636.7|11599.2|0
1637728500000|2021-11-24 04:35:00|11635.7|11598.2|11633.2|11595.7|11635.7|11598.2|11633.2|11595.7|0
1637728800000|2021-11-24 04:40:00|11634.2|11596.7|11630.1|11592.6|11634.2|11596.7|11630.1|11592.6|0
1637729700000|2021-11-24 04:55:00|11631.6|11594.1|11629.7|11592.2|11631.6|11594.1|11629.6|11592.1|0
1637730000000|2021-11-24 05:00:00|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|0
1637730600000|2021-11-24 05:10:00|11629.1|11591.6|11629.1|11591.6|11630.1|11592.6|11629.1|11591.6|0
1637730900000|2021-11-24 05:15:00|11629|11591.5|11629.6|11592.1|11629.6|11592.1|11627.6|11590.1|0
1637731200000|2021-11-24 05:20:00|11629.8|11592.3|11636.1|11598.6|11636.1|11598.6|11629.8|11592.3|0
1637731500000|2021-11-24 05:25:00|11630.6|11593.1|11628.1|11590.6|11630.6|11593.1|11627.6|11590.1|0
1637731800000|2021-11-24 05:30:00|11628|11590.5|11628|11590.5|11628|11590.5|11627.1|11589.6|0
1637732100000|2021-11-24 05:35:00|11627.5|11590|11632.5|11595|11637.1|11599.6|11627.5|11590|0
1637732400000|2021-11-24 05:40:00|11632.3|11594.8|11636.1|11598.6|11637.5|11600|11627.1|11589.6|0
1637733000000|2021-11-24 05:50:00|11636.2|11598.7|11629|11591.5|11644.3|11606.8|11626.1|11588.6|0
1637733300000|2021-11-24 05:55:00|11629.1|11591.6|11639.1|11601.6|11639.1|11601.6|11629|11591.5|0
1637733900000|2021-11-24 06:05:00|11643.6|11606.1|11642.5|11605|11645|11607.5|11632.5|11595|0
1637734200000|2021-11-24 06:10:00|11641.6|11604.1|11640.5|11603|11645|11607.5|11640.5|11603|0
1637734500000|2021-11-24 06:15:00|11640.6|11603.1|11640.5|11603|11643.7|11606.2|11639.4|11601.9|0
1637734800000|2021-11-24 06:20:00|11640.4|11602.9|11647.4|11609.9|11647.4|11609.9|11640.4|11602.9|0
1637735400000|2021-11-24 06:30:00|11647.9|11610.4|11642.8|11605.3|11659.3|11621.8|11640.3|11602.8|0
1637735700000|2021-11-24 06:35:00|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|0
1637736000000|2021-11-24 06:40:00|11638.7|11601.2|11635.7|11598.2|11638.7|11601.2|11635.7|11598.2|0
1637736600000|2021-11-24 06:50:00|11635.9|11598.4|11634.7|11597.2|11637.6|11600.1|11634.3|11596.8|0
1637736900000|2021-11-24 06:55:00|11636.2|11598.7|11632.7|11595.2|11640.2|11602.7|11631.3|11593.8|0
1637737200000|2021-11-24 07:00:00|11633.7|11596.2|11650.7|11613.2|11652.3|11614.8|11630.8|11593.3|0
1637737500000|2021-11-24 07:05:00|11651.2|11613.7|11654.7|11617.2|11657.2|11619.7|11651.2|11613.7|0
1637737800000|2021-11-24 07:10:00|11655.2|11617.7|11657.6|11620.1|11659.1|11621.6|11654.2|11616.7|0
1637738400000|2021-11-24 07:20:00|11658.1|11620.6|11661.6|11624.1|11661.6|11624.1|11657.7|11620.2|0
1637738700000|2021-11-24 07:25:00|11662.1|11624.6|11657.2|11619.7|11666.1|11628.6|11656.2|11618.7|0
1637739000000|2021-11-24 07:30:00|11656.2|11618.7|11657.2|11619.7|11657.2|11619.7|11655.2|11617.7|0
1637739300000|2021-11-24 07:35:00|11657.1|11619.6|11650.7|11613.2|11657.2|11619.7|11646.7|11609.2|0
1637739600000|2021-11-24 07:40:00|11651.2|11613.7|11658.1|11620.6|11658.1|11620.6|11651.2|11613.7|0
1637739900000|2021-11-24 07:45:00|11657.7|11620.2|11654.1|11616.6|11657.7|11620.2|11654.1|11616.6|0
1637740200000|2021-11-24 07:50:00|11651.6|11614.1|11652.2|11614.7|11654.1|11616.6|11651.6|11614.1|0
1637740500000|2021-11-24 07:55:00|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637740800000|2021-11-24 08:00:00|11653.1|11615.6|11650|11612.5|11654.5|11617|11647|11609.5|0
1637741100000|2021-11-24 08:05:00|11650.6|11613.1|11659.1|11621.6|11659.1|11621.6|11650.6|11613.1|0
1637741400000|2021-11-24 08:10:00|11657.6|11620.1|11658.6|11621.1|11658.6|11621.1|11657.6|11620.1|0
1637741700000|2021-11-24 08:15:00|11658.1|11620.6|11658.1|11620.6|11658.6|11621.1|11656.6|11619.1|0
1637742000000|2021-11-24 08:20:00|11656.6|11619.1|11652|11614.5|11658.1|11620.6|11651.5|11614|0
1637742300000|2021-11-24 08:25:00|11649.5|11612|11649.5|11612|11650|11612.5|11649.1|11611.6|0
1637742600000|2021-11-24 08:30:00|11649.6|11612.1|11649.5|11612|11649.6|11612.1|11649|11611.5|0
1637742900000|2021-11-24 08:35:00|11651|11613.5|11640.5|11603|11651|11613.5|11639.6|11602.1|0
1637743200000|2021-11-24 08:40:00|11641.1|11603.6|11650.9|11613.4|11651.4|11613.9|11641.1|11603.6|0
1637743500000|2021-11-24 08:45:00|11649.5|11612|11651.4|11613.9|11651.4|11613.9|11647.5|11610|0
1637743800000|2021-11-24 08:50:00|11651.9|11614.4|11650.9|11613.4|11652.9|11615.4|11650.9|11613.4|0
1637744100000|2021-11-24 08:55:00|11647|11609.5|11649.9|11612.4|11649.9|11612.4|11644.4|11606.9|0
1637744400000|2021-11-24 09:00:00|11649.5|11612|11650.5|11613|11650.5|11613|11646.9|11609.4|0
1637744700000|2021-11-24 09:05:00|11656.5|11619|11661|11623.5|11661|11623.5|11656.5|11619|0
1637745000000|2021-11-24 09:10:00|11660.9|11623.4|11659.4|11621.9|11661|11623.5|11655.9|11618.4|0
1637745300000|2021-11-24 09:15:00|11659.6|11622.1|11674.9|11637.4|11674.9|11637.4|11659.6|11622.1|0
1637745600000|2021-11-24 09:20:00|11674.4|11636.9|11672.3|11634.8|11676.3|11638.8|11671.3|11633.8|0
1637745900000|2021-11-24 09:25:00|11672.1|11634.6|11675.6|11638.1|11676.1|11638.6|11668.4|11630.9|0
1637746200000|2021-11-24 09:30:00|11675.5|11638|11673.5|11636|11675.5|11638|11667|11629.5|0
1637746500000|2021-11-24 09:35:00|11672|11634.5|11670.5|11633|11672|11634.5|11670|11632.5|0
1637746800000|2021-11-24 09:40:00|11670.4|11632.9|11658.5|11621|11670.4|11632.9|11646.5|11609|0
1637747100000|2021-11-24 09:45:00|11658.3|11620.8|11654|11616.5|11658.3|11620.8|11654|11616.5|0
1637747400000|2021-11-24 09:50:00|11653.5|11616|11638.5|11601|11654|11616.5|11638.5|11601|0
1637747700000|2021-11-24 09:55:00|11640.1|11602.6|11640.5|11603|11646.3|11608.8|11636.5|11599|0
1637748000000|2021-11-24 10:00:00|11640.2|11602.7|11634|11596.5|11641.5|11604|11630.5|11593|0
1637748300000|2021-11-24 10:05:00|11635.7|11598.2|11637.8|11600.3|11640.3|11602.8|11628.3|11590.8|0
1637748600000|2021-11-24 10:10:00|11638.3|11600.8|11634.3|11596.8|11638.8|11601.3|11628.8|11591.3|0
1637748900000|2021-11-24 10:15:00|11634.8|11597.3|11645.7|11608.2|11652.2|11614.7|11634.8|11597.3|0
1637749200000|2021-11-24 10:20:00|11642.7|11605.2|11635.6|11620.6|11642.7|11620.6|11632.5|11603.7|1
1637749500000|2021-11-24 10:25:00|11637|11622|11634.5|11619.5|11648.1|11624|11634.5|11604|3
1637749800000|2021-11-24 10:30:00|11635.5|11620.5|11647.4|11609.9|11647.4|11621.5|11634.5|11608.4|2
1637750100000|2021-11-24 10:35:00|11647.6|11610.1|11648.9|11611.4|11648.9|11611.4|11647.6|11610.1|0
1637750400000|2021-11-24 10:40:00|11649|11611.5|11647.9|11622.9|11654|11622.9|11647.9|11611.5|3
1637750700000|2021-11-24 10:45:00|11648.4|11623.4|11644.4|11606.9|11651.9|11623.9|11644.4|11606.9|1
1637751000000|2021-11-24 10:50:00|11643.9|11606.4|11644.4|11606.9|11646.4|11608.9|11643.9|11606.4|0
1637751300000|2021-11-24 10:55:00|11635.9|11598.4|11630.8|11593.3|11637.4|11599.9|11630.8|11593.3|0
1637751600000|2021-11-24 11:00:00|11628.8|11591.3|11625.9|11588.4|11628.9|11591.4|11623.4|11585.9|0
1637751900000|2021-11-24 11:05:00|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11625.9|11588.4|0
1637752200000|2021-11-24 11:10:00|11625.9|11588.4|11623.9|11586.4|11625.9|11588.4|11622.4|11584.9|0
1637752500000|2021-11-24 11:15:00|11623.8|11586.3|11635.3|11597.8|11638.3|11600.8|11623.8|11586.3|0
1637752800000|2021-11-24 11:20:00|11634.3|11596.8|11632.8|11595.3|11634.3|11596.8|11632.3|11594.8|0
1637753100000|2021-11-24 11:25:00|11634.8|11597.3|11636.3|11598.8|11636.3|11598.8|11634.8|11597.3|1
1637753400000|2021-11-24 11:30:00|11638.8|11601.3|11636.8|11599.3|11638.8|11601.3|11636.8|11599.3|0
1637753700000|2021-11-24 11:35:00|11636.2|11598.7|11628.8|11591.3|11636.2|11598.7|11626.3|11588.8|0
1637754000000|2021-11-24 11:40:00|11629.3|11591.8|11630.8|11593.3|11631.3|11593.8|11629.3|11591.8|0
1637754300000|2021-11-24 11:45:00|11631.1|11593.6|11639.3|11601.8|11639.3|11601.8|11631.1|11593.6|0
1637754600000|2021-11-24 11:50:00|11640.3|11602.8|11639.8|11602.3|11643.3|11605.8|11639.8|11602.3|0
1637754900000|2021-11-24 11:55:00|11639.5|11602|11631.3|11593.8|11639.5|11602|11628.5|11591|0
1637755200000|2021-11-24 12:00:00|11625.3|11587.8|11622.8|11585.3|11633.1|11595.6|11622.8|11585.3|0
1637755500000|2021-11-24 12:05:00|11623.8|11586.3|11632.2|11594.7|11633.7|11596.2|11623.8|11586.3|0
1637755800000|2021-11-24 12:10:00|11633.2|11595.7|11629.2|11591.7|11638.2|11600.7|11629.2|11591.7|0
1637756100000|2021-11-24 12:15:00|11629.1|11591.6|11638.2|11600.7|11638.2|11600.7|11625.7|11588.2|0
1637756400000|2021-11-24 12:20:00|11637.7|11600.2|11633.7|11596.2|11637.7|11600.2|11633.2|11595.7|0
1637756700000|2021-11-24 12:25:00|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|0
1637757000000|2021-11-24 12:30:00|11634.7|11597.2|11630.2|11592.7|11635.7|11598.2|11628.7|11591.2|0
1637757300000|2021-11-24 12:35:00|11631.2|11593.7|11634.7|11597.2|11635.2|11597.7|11629.2|11591.7|0
1637757600000|2021-11-24 12:40:00|11630.7|11593.2|11643.2|11605.7|11643.2|11605.7|11630.7|11593.2|0
1637757900000|2021-11-24 12:45:00|11643.7|11606.2|11640.7|11603.2|11643.7|11606.2|11640.7|11603.2|0
1637758200000|2021-11-24 12:50:00|11636.7|11599.2|11646.7|11609.2|11649.7|11612.2|11634.2|11596.7|0
1637758500000|2021-11-24 12:55:00|11645.2|11607.7|11640.6|11603.1|11646.7|11609.2|11636.6|11599.1|0
1637758800000|2021-11-24 13:00:00|11640.7|11603.2|11623.6|11586.1|11650.6|11613.1|11621.6|11584.1|0
1637759100000|2021-11-24 13:05:00|11626.1|11588.6|11621.2|11583.7|11626.6|11589.1|11607.3|11569.8|0
1637759400000|2021-11-24 13:10:00|11621.7|11584.2|11626.6|11589.1|11630.1|11592.6|11621.7|11584.2|0
1637759700000|2021-11-24 13:15:00|11626.7|11589.2|11622.1|11584.6|11627.1|11589.6|11608.2|11570.7|0
1637760000000|2021-11-24 13:20:00|11622|11584.5|11600.6|11563.1|11622|11584.5|11595.6|11558.1|2
1637760300000|2021-11-24 13:25:00|11600.1|11562.6|11609.1|11571.6|11609.1|11571.6|11596.6|11559.1|0
1637760600000|2021-11-24 13:30:00|11607.6|11570.1|11600.5|11563|11607.6|11570.1|11599.1|11561.6|0
1637760900000|2021-11-24 13:35:00|11600.1|11562.6|11594.1|11556.6|11600.1|11562.6|11586.6|11549.1|0
1637761200000|2021-11-24 13:40:00|11594.6|11557.1|11607.6|11570.1|11615.6|11578.1|11589.6|11552.1|0
1637761500000|2021-11-24 13:45:00|11607.5|11570|11603.1|11565.6|11607.5|11570|11601.1|11563.6|0
1637761800000|2021-11-24 13:50:00|11600.6|11563.1|11607.6|11570.1|11608.6|11571.1|11597.6|11560.1|0
1637762100000|2021-11-24 13:55:00|11605.6|11568.1|11624|11586.5|11624.7|11587.2|11602.6|11565.1|0
1637762400000|2021-11-24 14:00:00|11624.1|11586.6|11620.5|11583|11630|11592.5|11616.5|11579|0
1637762700000|2021-11-24 14:05:00|11620.7|11583.2|11605.5|11568|11622.5|11585|11605|11567.5|0
1637763000000|2021-11-24 14:10:00|11605.8|11568.3|11594.3|11556.8|11609.8|11572.3|11594.3|11556.8|0
1637763300000|2021-11-24 14:15:00|11592.3|11554.8|11586.1|11548.6|11592.3|11554.8|11568.2|11530.7|0
1637763600000|2021-11-24 14:20:00|11586.6|11549.1|11592.9|11555.4|11600|11562.5|11586.6|11549.1|0
1637763900000|2021-11-24 14:25:00|11593|11555.5|11591.1|11553.6|11594.3|11556.8|11591|11553.5|0
1637764200000|2021-11-24 14:30:00|11591.3|11553.8|11597.2|11572.2|11610.6|11575.6|11587.5|11553.8|0
1637764500000|2021-11-24 14:35:00|11597.3|11572.3|11607|11569.5|11619.1|11590.7|11573|11552.1|1
1637764800000|2021-11-24 14:40:00|11606.7|11569.2|11581.1|11566.1|11607.9|11576.2|11581.1|11560.9|0
1637765100000|2021-11-24 14:45:00|11584.1|11569.1|11595|11580|11596.6|11581.6|11576.6|11558|0
1637765400000|2021-11-24 14:50:00|11594.6|11579.6|11602.6|11587.6|11610.5|11595.5|11594.1|11579.1|0
1637765700000|2021-11-24 14:55:00|11602.7|11587.7|11610|11595|11611|11596|11600.1|11585.1|0
1637766000000|2021-11-24 15:00:00|11610.1|11595.1|11601.6|11586.6|11625.2|11607|11599.5|11579.6|0
1637766300000|2021-11-24 15:05:00|11606.1|11591.1|11594.6|11579.6|11610.6|11595.6|11593.6|11578.6|2
1637766600000|2021-11-24 15:10:00|11597.1|11582.1|11616|11601|11622.6|11607.6|11597.1|11582.1|0
1637766900000|2021-11-24 15:15:00|11616.1|11601.1|11615.5|11600.5|11625|11610|11613|11598|0
1637767200000|2021-11-24 15:20:00|11615.6|11600.6|11597.3|11582.3|11621.5|11606.5|11597.3|11582.3|11
1637767500000|2021-11-24 15:25:00|11599.7|11584.7|11617.1|11592.1|11621.1|11606.1|11599.7|11584.7|7
1637767800000|2021-11-24 15:30:00|11615.2|11590.2|11606.6|11569.1|11625.8|11594.5|11594.8|11561.8|6
1637768100000|2021-11-24 15:35:00|11607.1|11569.6|11614.5|11577|11622.5|11585|11595.9|11558.4|0
1637768400000|2021-11-24 15:40:00|11612|11574.5|11626|11588.5|11627|11589.5|11612|11574.5|0
1637768700000|2021-11-24 15:45:00|11625.8|11588.3|11630|11592.5|11633|11595.5|11617.5|11580|0
1637769000000|2021-11-24 15:50:00|11629.5|11592|11630.1|11592.6|11637.5|11600|11625.3|11587.8|0
1637769300000|2021-11-24 15:55:00|11630.5|11593|11639.2|11601.7|11645|11607.5|11629.1|11591.6|10
1637769600000|2021-11-24 16:00:00|11638.7|11601.2|11635.8|11598.3|11641.6|11604.1|11630.1|11592.6|0
1637769900000|2021-11-24 16:05:00|11635.9|11598.4|11639.7|11602.2|11642.2|11604.7|11634|11596.5|0
1637770200000|2021-11-24 16:10:00|11639.3|11601.8|11644.4|11606.9|11644.4|11606.9|11637.4|11599.9|0
1637770500000|2021-11-24 16:15:00|11645.4|11607.9|11648|11610.5|11652.3|11614.8|11644.4|11606.9|0
1637770800000|2021-11-24 16:20:00|11649.9|11612.4|11642.1|11604.6|11649.9|11612.4|11640.7|11603.2|0
1637771100000|2021-11-24 16:25:00|11641.7|11604.2|11634.5|11619.5|11647.5|11620.8|11627.4|11602.2|0
1637771400000|2021-11-24 16:30:00|11634.6|11619.6|11635|11620|11635.5|11620.5|11625.8|11610.8|0
1637771700000|2021-11-24 16:35:00|11635.5|11620.5|11637.4|11622.4|11637.4|11622.4|11633.4|11618.4|1
1637772000000|2021-11-24 16:40:00|11637.6|11622.6|11653.1|11615.6|11659.8|11627.8|11637.6|11607.5|14
1637772300000|2021-11-24 16:45:00|11653.8|11616.3|11654.7|11617.2|11654.7|11617.2|11648|11610.5|0
1637772600000|2021-11-24 16:50:00|11654.2|11616.7|11657.6|11620.1|11660.4|11622.9|11653.8|11616.3|0
1637772900000|2021-11-24 16:55:00|11658|11620.5|11639.3|11601.8|11658.5|11621|11634.1|11596.6|0
1637773200000|2021-11-24 17:00:00|11638.8|11601.3|11645.1|11607.6|11650.7|11613.2|11635|11597.5|0
1637773500000|2021-11-24 17:05:00|11644.6|11607.1|11643.7|11606.2|11646.5|11609|11638.8|11601.3|0
1637773800000|2021-11-24 17:10:00|11643.6|11606.1|11651.8|11614.3|11651.8|11614.3|11643.2|11605.7|0
1637774100000|2021-11-24 17:15:00|11652.2|11614.7|11647.4|11609.9|11657|11619.5|11647.4|11609.9|0
1637774400000|2021-11-24 17:20:00|11646.9|11609.4|11653.7|11616.2|11657.5|11621.1|11644.1|11608.5|5
1637774700000|2021-11-24 17:25:00|11653.8|11616.3|11655.1|11617.6|11656.5|11619|11653.2|11615.7|0
1637775000000|2021-11-24 17:30:00|11655.6|11618.1|11649.3|11611.8|11655.6|11618.1|11647.4|11609.9|0
1637775300000|2021-11-24 17:35:00|11647.9|11610.4|11654.2|11616.7|11654.2|11616.7|11647.9|11610.4|0
1637775600000|2021-11-24 17:40:00|11654.6|11617.1|11655.6|11618.1|11656|11632.2|11643.4|11614.7|1
1637775900000|2021-11-24 17:45:00|11656|11618.5|11652.7|11615.2|11656|11618.5|11652.7|11615.2|0
1637776200000|2021-11-24 17:50:00|11652.6|11615.1|11655.5|11618|11655.5|11618|11650.3|11612.8|0
1637776500000|2021-11-24 17:55:00|11657.4|11619.9|11658.5|11621|11659.9|11622.4|11649.3|11611.8|1
1637776800000|2021-11-24 18:00:00|11658.4|11620.9|11659.1|11621.6|11660.1|11622.6|11653.7|11616.2|3
1637777100000|2021-11-24 18:05:00|11659|11621.5|11661.6|11624.1|11663.6|11626.1|11658.1|11620.6|0
1637777400000|2021-11-24 18:10:00|11662.1|11624.6|11661.6|11624.1|11663.6|11626.1|11661.1|11623.6|0
1637777700000|2021-11-24 18:15:00|11662.1|11624.6|11654.6|11617.1|11664.6|11627.1|11654.1|11616.6|0
1637778000000|2021-11-24 18:20:00|11657.1|11619.6|11643.1|11605.6|11657.6|11620.1|11642.1|11604.6|0
1637778300000|2021-11-24 18:25:00|11643.6|11606.1|11643.6|11606.1|11652.6|11615.1|11642.6|11605.1|0
1637778600000|2021-11-24 18:30:00|11646.1|11608.6|11648.6|11611.1|11649.1|11611.6|11646.1|11608.6|0
1637778900000|2021-11-24 18:35:00|11649.6|11612.1|11645.1|11607.6|11649.6|11612.1|11643.1|11605.6|0
1637779200000|2021-11-24 18:40:00|11645.6|11608.1|11644|11606.5|11649.6|11612.1|11643.6|11606.1|0
1637779500000|2021-11-24 18:45:00|11643.5|11606|11640.5|11603|11644|11606.5|11640.5|11603|0
1637779800000|2021-11-24 18:50:00|11641|11603.5|11642.5|11605|11644.5|11607|11641|11603.5|0
1637780100000|2021-11-24 18:55:00|11643.5|11606|11641|11603.5|11647.5|11610|11640.5|11603|0
1637780400000|2021-11-24 19:00:00|11640.5|11603|11643.5|11606|11644|11606.5|11640.5|11603|0
1637780700000|2021-11-24 19:05:00|11644|11606.5|11642.9|11605.4|11647.5|11610|11640|11602.5|2
1637781000000|2021-11-24 19:10:00|11643.4|11605.9|11634.4|11596.9|11645.5|11608|11606.5|11569|0
1637781300000|2021-11-24 19:15:00|11631.4|11593.9|11642.9|11605.4|11648.9|11611.4|11629.4|11591.9|0
1637805600000|2021-11-25 02:00:00|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637942400000|2021-11-26 16:00:00|11087.2|11072.2|11097.9|11082.9|11103.3|11088.3|11084.7|11069.7|16062
1637942700000|2021-11-26 16:05:00|11096.9|11081.9|11105.8|11090.8|11119.4|11104.4|11096.9|11081.9|163
1637943000000|2021-11-26 16:10:00|11106.8|11091.8|11099.1|11084.1|11106.9|11091.9|11089.2|11074.2|175
1637943300000|2021-11-26 16:15:00|11099.6|11084.6|11093.1|11078.1|11102.1|11087.1|11091.1|11076.1|197
1637943600000|2021-11-26 16:20:00|11093.6|11078.6|11126.3|11111.3|11128.4|11113.4|11089.6|11074.6|293
1637943900000|2021-11-26 16:25:00|11128.3|11113.3|11144.7|11129.7|11152.8|11137.8|11113.8|11098.8|265
1637944200000|2021-11-26 16:30:00|11138.3|11123.3|11106.2|11091.2|11160|11145|11102.2|11087.2|207
1637944500000|2021-11-26 16:35:00|11107.1|11092.1|11140.1|11125.1|11142.3|11127.3|11104.1|11089.1|153
1637944800000|2021-11-26 16:40:00|11137.7|11122.7|11119.2|11104.2|11158.1|11143.1|11109.7|11094.7|190
1637945100000|2021-11-26 16:45:00|11120.8|11105.8|11154.2|11139.2|11165.6|11150.6|11114.7|11099.7|161
1637945400000|2021-11-26 16:50:00|11152.7|11137.7|11126.1|11111.1|11153.2|11138.2|11122.1|11107.1|120
1637945700000|2021-11-26 16:55:00|11125.7|11110.7|11134.2|11119.2|11143.7|11128.7|11120.6|11105.6|157
1637946000000|2021-11-26 17:00:00|11135.1|11120.1|11195.6|11180.6|11222.8|11201.1|11133.1|11118.1|209
1637946300000|2021-11-26 17:05:00|11186.2|11171.2|11162.5|11147.5|11202.5|11187.5|11161.5|11146.5|120
1637946600000|2021-11-26 17:10:00|11164.5|11149.5|11164.4|11149.4|11186.9|11171.9|11147.9|11132.9|183
1637946900000|2021-11-26 17:15:00|11164.5|11149.5|11160.4|11145.4|11170.4|11155.4|11156.5|11141.5|78
1637947200000|2021-11-26 17:20:00|11160.9|11145.9|11163.9|11148.9|11166.9|11151.9|11154.4|11139.4|91
1637947500000|2021-11-26 17:25:00|11163.4|11148.4|11157.9|11142.9|11164.8|11149.8|11154.4|11139.4|106
1637947800000|2021-11-26 17:30:00|11157.4|11142.4|11158.9|11143.9|11168.8|11153.8|11153.9|11138.9|83
1637948100000|2021-11-26 17:35:00|11159.9|11144.9|11181.4|11166.4|11181.4|11166.4|11159.9|11144.9|76
1637948400000|2021-11-26 17:40:00|11177.9|11162.9|11170.8|11155.8|11188.3|11173.3|11164.8|11149.8|69
1637948700000|2021-11-26 17:45:00|11170.3|11155.3|11162.8|11147.8|11175.8|11160.8|11162.8|11147.8|78
1637949000000|2021-11-26 17:50:00|11163.8|11148.8|11153.8|11138.8|11163.8|11148.8|11152.7|11137.7|122
1637949300000|2021-11-26 17:55:00|11154.3|11139.3|11166.2|11151.2|11168.7|11153.7|11140.7|11125.7|327
1637949600000|2021-11-26 18:00:00|11165.2|11150.2|11167.7|11152.7|11170.7|11155.7|11161.7|11146.7|64
1637949900000|2021-11-26 18:05:00|11169.1|11154.1|11177.2|11162.2|11187.2|11172.2|11167.2|11152.2|48
1637950200000|2021-11-26 18:10:00|11179.7|11164.7|11170.8|11155.8|11187.1|11172.1|11168.8|11153.8|66
1637950500000|2021-11-26 18:15:00|11167.4|11152.4|11175.3|11160.3|11176.9|11161.8|11163.3|11148.3|39
1637950800000|2021-11-26 18:20:00|11175.6|11160.6|11176.8|11161.8|11194.8|11179.8|11175.6|11160.6|439
1637951100000|2021-11-26 18:25:00|11175.8|11160.8|11218.2|11180.7|11225.7|11192.9|11175.8|11160.8|151
1638151200000|2021-11-29 02:00:00|11303|11288|11241.6|11216.6|11355.1|11335.8|11238.1|11216.6|248
1638151500000|2021-11-29 02:05:00|11242.3|11204.8|11258.2|11243.2|11271.6|11251.2|11231.2|11204.8|86
1638151800000|2021-11-29 02:10:00|11260.6|11245.6|11257.1|11242.1|11270.7|11252.5|11255.6|11240.6|48
1638152100000|2021-11-29 02:15:00|11257.5|11242.5|11264.5|11249.5|11272.6|11256|11257.5|11242.5|25
1638152400000|2021-11-29 02:20:00|11265|11250|11266|11251|11271.5|11251.5|11262.1|11245.5|16
1638152700000|2021-11-29 02:25:00|11266.5|11251.5|11265.1|11250.1|11271.5|11251.5|11262.1|11245|8
1638153000000|2021-11-29 02:30:00|11265.5|11250.5|11237.6|11212.6|11276.5|11259.5|11227.5|11203.8|87
1638153300000|2021-11-29 02:35:00|11238.1|11213.1|11221.1|11206.1|11247.8|11216.1|11218.1|11196.8|24
1638153600000|2021-11-29 02:40:00|11236.3|11198.8|11211.1|11196.1|11236.3|11209.6|11206.7|11185|63
1638153900000|2021-11-29 02:45:00|11214.2|11189.2|11231.5|11216.5|11251.3|11222.6|11212.2|11183.8|16
1638154200000|2021-11-29 02:50:00|11231.1|11216.1|11244.5|11229.5|11260.5|11242.5|11224|11202.8|36
1638154500000|2021-11-29 02:55:00|11253.3|11228.3|11255|11230|11264|11241.5|11246.5|11211.8|17
1638154800000|2021-11-29 03:00:00|11253|11238|11260.5|11245.5|11264.2|11245.5|11253|11221.9|22
1638155100000|2021-11-29 03:05:00|11259.5|11244.5|11282.8|11257.8|11283.4|11263.3|11259|11244|48
1638155400000|2021-11-29 03:10:00|11277.3|11262.3|11268.4|11253.4|11282.3|11262.8|11259.9|11242.6|28
1638155700000|2021-11-29 03:15:00|11268.9|11253.9|11279.3|11264.3|11283.3|11268.3|11268.9|11253.9|27
1638156000000|2021-11-29 03:20:00|11279.4|11264.4|11280.9|11265.9|11282.3|11267.3|11279.4|11264.4|24
1638156300000|2021-11-29 03:25:00|11280.4|11265.4|11280.9|11255.9|11289.6|11267.3|11276.4|11252.1|15
1638156600000|2021-11-29 03:30:00|11281.9|11256.9|11282.8|11257.8|11289.6|11258.8|11281.9|11252.1|5
1638156900000|2021-11-29 03:35:00|11283.3|11258.3|11277.9|11262.9|11284.8|11264.4|11277.9|11257.8|4
1638157200000|2021-11-29 03:40:00|11279.3|11264.3|11286.3|11271.3|11287.8|11272.8|11279.3|11264.3|10
1638157500000|2021-11-29 03:45:00|11286.2|11271.2|11284.2|11269.2|11287.7|11272.7|11274.3|11259.3|4
1638157800000|2021-11-29 03:50:00|11283.7|11268.7|11278.8|11263.8|11285.2|11270.2|11273.2|11258.2|0
1638158100000|2021-11-29 03:55:00|11281.8|11266.8|11285.2|11270.2|11286.2|11271.2|11278.8|11263.8|6
1638158400000|2021-11-29 04:00:00|11288.7|11273.7|11287.2|11272.2|11289.2|11274.2|11284.7|11269.7|14
1638158700000|2021-11-29 04:05:00|11285.7|11270.7|11293.2|11278.2|11295.1|11280.1|11283.2|11268.2|29
1638159000000|2021-11-29 04:10:00|11294.2|11279.2|11294.2|11279.2|11295.7|11280.7|11293.2|11278.2|13
1638159300000|2021-11-29 04:15:00|11294.7|11279.7|11307|11292|11307|11292|11294.7|11279.7|18
1638159600000|2021-11-29 04:20:00|11306.9|11291.9|11282|11267|11306.9|11291.9|11282|11267|11
1638159900000|2021-11-29 04:25:00|11282.3|11267.3|11292|11277|11292|11277|11282.3|11267.3|11
1638160200000|2021-11-29 04:30:00|11293|11278|11295.5|11280.5|11295.5|11280.5|11292|11277|8
1638160500000|2021-11-29 04:35:00|11290.5|11275.5|11282.4|11257.4|11290.5|11275.5|11280.8|11256.5|10
1638160800000|2021-11-29 04:40:00|11281.9|11256.9|11272.4|11257.4|11282.4|11258.9|11268.5|11253.5|3
1638161100000|2021-11-29 04:45:00|11275.5|11260.5|11276.5|11261.5|11276.5|11261.5|11275.4|11260.4|1
1638161700000|2021-11-29 04:55:00|11270.5|11255.5|11271.5|11256.5|11271.5|11256.5|11270.5|11255.5|3
1638162000000|2021-11-29 05:00:00|11271|11256|11259.5|11244.5|11271|11256|11259.5|11244.5|1
1638162300000|2021-11-29 05:05:00|11260.9|11245.9|11263.9|11248.9|11264.5|11249.5|11257|11242|10
1638162600000|2021-11-29 05:10:00|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|2
1638162900000|2021-11-29 05:15:00|11256|11241|11250.5|11235.5|11256|11241|11250.5|11235.5|4
1638163200000|2021-11-29 05:20:00|11250|11225.5|11231.1|11216.1|11251.5|11225.5|11231.1|11212.8|19
1638163500000|2021-11-29 05:25:00|11231|11216|11219.2|11204.2|11237.6|11222.6|11219.1|11204.1|17
1638163800000|2021-11-29 05:30:00|11215.2|11200.2|11234.6|11197.1|11262.4|11224.9|11215.2|11197.1|62
1638164100000|2021-11-29 05:35:00|11235.1|11197.6|11232|11194.5|11235.6|11204.2|11229.2|11194.5|1
1638164400000|2021-11-29 05:40:00|11231.9|11194.4|11212.2|11197.2|11232.9|11197.7|11212.2|11194|2
1638164700000|2021-11-29 05:45:00|11211.7|11196.7|11214.7|11199.7|11222.4|11201.2|11211.7|11196.7|3
1638165000000|2021-11-29 05:50:00|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11214.7|11199.7|2
1638165300000|2021-11-29 05:55:00|11215.1|11200.1|11212.7|11197.7|11215.1|11200.1|11211.2|11196.2|11
1638165600000|2021-11-29 06:00:00|11211.8|11196.8|11201.8|11186.8|11217.2|11202.2|11201.8|11186.8|8
1638165900000|2021-11-29 06:05:00|11218|11203|11201.4|11176.4|11223.9|11204.2|11191.9|11176.4|126
1638166200000|2021-11-29 06:10:00|11201.5|11176.5|11189.5|11164.5|11201.5|11177|11183|11164.5|11
1638166500000|2021-11-29 06:15:00|11189.4|11164.4|11179.3|11164.3|11189.4|11169|11172.7|11157.7|42
1638166800000|2021-11-29 06:20:00|11179.2|11164.2|11200.2|11175.2|11215|11180.2|11175.8|11160.8|16
1638167100000|2021-11-29 06:25:00|11200.3|11175.3|11192.8|11177.8|11206.3|11179.7|11183.7|11168.7|23
1638167400000|2021-11-29 06:30:00|11192.7|11177.7|11195.7|11170.7|11198.6|11178.2|11185.7|11170.7|49
1638167700000|2021-11-29 06:35:00|11181.6|11166.6|11180|11165|11188.2|11168.7|11178.5|11161.2|11
1638168000000|2021-11-29 06:40:00|11181.8|11166.8|11179.2|11164.2|11182.5|11167.5|11178.7|11163.7|6
1638168300000|2021-11-29 06:45:00|11176.7|11161.7|11178.7|11163.7|11178.9|11163.9|11176.7|11161.7|34
1638168600000|2021-11-29 06:50:00|11178.6|11163.6|11163.6|11148.6|11178.6|11163.6|11163.6|11148.6|15
1638168900000|2021-11-29 06:55:00|11166.5|11151.5|11147.6|11132.6|11169.1|11154.1|11147.5|11130.2|44
1638169200000|2021-11-29 07:00:00|11148.5|11133.5|11149|11134|11149.6|11134.6|11146.5|11131.5|27
1638169500000|2021-11-29 07:05:00|11149.5|11134.5|11172.1|11157.1|11183.6|11157.1|11149|11134|3
1638169800000|2021-11-29 07:10:00|11181.3|11156.3|11190.2|11152.7|11190.2|11159.6|11158.3|11136.3|27
1638170100000|2021-11-29 07:15:00|11191.2|11153.7|11191.2|11153.7|11192.2|11170.9|11185.9|11153.2|1
1638170400000|2021-11-29 07:20:00|11190.7|11153.2|11166.4|11151.4|11191.7|11154.2|11164.6|11133.1|3
1638170700000|2021-11-29 07:25:00|11165.9|11150.9|11182.5|11157.5|11191.6|11163|11165.9|11149.1|11
1638171000000|2021-11-29 07:30:00|11181.1|11156.1|11183.9|11168.9|11187.4|11172.4|11181|11156|15
1638171300000|2021-11-29 07:35:00|11183.4|11168.4|11185|11170|11199.6|11173.4|11177|11147.8|4
1638171600000|2021-11-29 07:40:00|11184.5|11169.5|11189.9|11174.9|11194.4|11177.8|11180|11165|8
1638171900000|2021-11-29 07:45:00|11193|11168|11187|11172|11193.1|11175.7|11186|11167.9|1
1638172200000|2021-11-29 07:50:00|11186.1|11171.1|11188.5|11173.5|11189.5|11174.5|11186|11171|2
1638172500000|2021-11-29 07:55:00|11188|11173|11188.9|11173.9|11191.5|11173.9|11180|11164.7|13
1638172800000|2021-11-29 08:00:00|11189.4|11174.4|11207.5|11192.5|11220.4|11200.4|11189.4|11174.4|16
1638173100000|2021-11-29 08:05:00|11207|11192|11208.9|11193.9|11209.9|11194.9|11206.9|11191.9|0
1638173400000|2021-11-29 08:10:00|11209.4|11194.4|11226.9|11201.9|11234.2|11216.9|11209.4|11192.2|29
1638173700000|2021-11-29 08:15:00|11222.4|11207.4|11217.4|11202.4|11227.4|11209.4|11217.4|11196.9|2
1638174000000|2021-11-29 08:20:00|11221.5|11196.5|11211.4|11196.4|11227|11202.9|11210.9|11195.9|2
1638174300000|2021-11-29 08:25:00|11211.9|11196.9|11214.4|11199.4|11214.4|11199.4|11211.9|11196.9|4
1638174600000|2021-11-29 08:30:00|11227.4|11202.4|11216.9|11201.9|11233.4|11210.4|11213.4|11198.4|30
1638174900000|2021-11-29 08:35:00|11217.9|11202.9|11232.9|11207.9|11232.9|11207.9|11216.4|11201.4|25
1638175200000|2021-11-29 08:40:00|11225.1|11210.1|11232.4|11207.4|11233.9|11210.1|11224.4|11207.4|13
1638175800000|2021-11-29 08:50:00|11231.4|11206.4|11228.8|11213.8|11234.9|11213.8|11228.8|11206.4|3
1638176100000|2021-11-29 08:55:00|11227.9|11212.9|11226.8|11211.8|11227.9|11212.9|11226.8|11211.8|9
1638176400000|2021-11-29 09:00:00|11227.7|11212.7|11241.3|11226.3|11241.3|11226.3|11227.7|11212.7|6
1638176700000|2021-11-29 09:05:00|11241.4|11226.4|11240.9|11225.9|11241.4|11226.4|11239.9|11224.9|8
1638177000000|2021-11-29 09:10:00|11251.9|11226.9|11257.9|11242.9|11257.9|11242.9|11242.4|11226.9|95
1638177300000|2021-11-29 09:15:00|11260.3|11245.3|11291.9|11276.9|11295.8|11280.8|11260.3|11245.3|36
1638177600000|2021-11-29 09:20:00|11290.9|11275.9|11280.5|11255.5|11294.4|11275.9|11276|11250.3|0
1638177900000|2021-11-29 09:25:00|11280|11255|11280|11255|11280.5|11255.5|11280|11255|0
1638178200000|2021-11-29 09:30:00|11274|11259|11274|11259|11276.5|11261.5|11273|11258|1
1638178500000|2021-11-29 09:35:00|11271.9|11256.9|11251.5|11236.5|11276|11261|11251.1|11236.1|18
1638178800000|2021-11-29 09:40:00|11246.8|11231.8|11258|11243|11258|11243|11240.6|11225.6|16
1638179100000|2021-11-29 09:45:00|11256.6|11241.6|11263.5|11248.5|11263.9|11248.9|11252.5|11237.5|18
1638179400000|2021-11-29 09:50:00|11261|11246|11247.6|11232.6|11261|11246|11244.6|11229.6|14
1638179700000|2021-11-29 09:55:00|11241|11226|11234.9|11219.9|11241|11226|11234.8|11219.8|17
1638180000000|2021-11-29 10:00:00|11235.5|11220.5|11274.9|11259.9|11276.8|11261.8|11235.5|11220.5|43
1638180300000|2021-11-29 10:05:00|11274.8|11259.8|11272.9|11257.9|11274.8|11259.8|11272.9|11257.9|10
1638180600000|2021-11-29 10:10:00|11273.4|11258.4|11272.9|11257.9|11273.4|11258.4|11272.9|11257.9|10
1638180900000|2021-11-29 10:15:00|11268.9|11253.9|11272.2|11257.2|11273.7|11258.7|11265.4|11250.4|35
1638181200000|2021-11-29 10:20:00|11272.7|11257.7|11281.6|11266.6|11283.6|11268.6|11269.7|11254.7|26
1638181500000|2021-11-29 10:25:00|11281.5|11266.5|11303.8|11288.8|11304.8|11289.8|11281|11266|48
1638181800000|2021-11-29 10:30:00|11297.9|11282.9|11285|11270|11298.4|11283.4|11272.9|11257.9|17
1638182100000|2021-11-29 10:35:00|11285.3|11270.3|11283.9|11268.9|11290.4|11275.4|11283.9|11268.9|1
1638182400000|2021-11-29 10:40:00|11283.4|11268.4|11262.8|11247.8|11283.4|11268.4|11251.3|11236.3|22
1638182700000|2021-11-29 10:45:00|11263.7|11248.7|11249.3|11234.3|11277.8|11262.8|11249.3|11234.3|19
1638183000000|2021-11-29 10:50:00|11248.9|11233.9|11259.7|11244.7|11268.3|11253.3|11242.8|11227.8|62
1638183300000|2021-11-29 10:55:00|11256.7|11241.7|11274.7|11259.7|11278.1|11263.1|11256.7|11241.7|24
1638183600000|2021-11-29 11:00:00|11274.2|11259.2|11266.2|11251.2|11275.3|11259.2|11265.7|11250.2|7
1638183900000|2021-11-29 11:05:00|11267.7|11252.7|11268.9|11253.9|11269.2|11254.2|11266.2|11251.2|5
1638184200000|2021-11-29 11:10:00|11268.8|11253.8|11267.8|11252.8|11268.9|11253.9|11267.8|11252.8|4
1638184500000|2021-11-29 11:15:00|11272.7|11257.7|11276.7|11261.7|11278.2|11263.2|11272.3|11257.3|15
1638184800000|2021-11-29 11:20:00|11277.7|11262.7|11280.7|11265.7|11280.7|11265.7|11277.7|11262.7|1
1638185100000|2021-11-29 11:25:00|11283.7|11268.7|11268.8|11253.8|11283.7|11268.7|11268.8|11253.8|7
1638185400000|2021-11-29 11:30:00|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|19
1638185700000|2021-11-29 11:35:00|11282|11267|11277.7|11262.7|11286.7|11271.7|11275.7|11260.7|26
1638186000000|2021-11-29 11:40:00|11274.2|11259.2|11278.6|11263.6|11280.1|11265.1|11272.7|11257.7|17
1638186300000|2021-11-29 11:45:00|11277.7|11262.7|11270.7|11255.7|11277.7|11262.7|11263.6|11248.6|13
1638186900000|2021-11-29 11:55:00|11269.3|11254.3|11263.2|11248.2|11269.7|11254.7|11261.8|11246.8|3
1638187200000|2021-11-29 12:00:00|11259.5|11244.5|11250.7|11235.7|11259.8|11244.8|11249.2|11234.2|7
1638187500000|2021-11-29 12:05:00|11251.3|11236.3|11247.7|11232.7|11258.2|11243.2|11247.7|11232.7|25
1638187800000|2021-11-29 12:10:00|11242.2|11227.2|11242.6|11227.6|11243.1|11228.1|11240.7|11225.7|19
1638188100000|2021-11-29 12:15:00|11243.6|11228.6|11260.7|11245.7|11268.6|11253.6|11242.6|11227.6|36
1638188400000|2021-11-29 12:20:00|11258.2|11243.2|11247.7|11232.7|11258.2|11243.2|11247.7|11232.7|6
1638188700000|2021-11-29 12:25:00|11247.5|11232.5|11235.5|11220.5|11248.3|11233.3|11235.5|11220.5|30
1638189000000|2021-11-29 12:30:00|11236|11221|11242.8|11227.8|11251.8|11236.8|11235.9|11220.9|26
1638189300000|2021-11-29 12:35:00|11241.8|11226.8|11257.3|11242.3|11257.3|11242.3|11238.9|11223.9|15
1638189600000|2021-11-29 12:40:00|11257|11242|11245.3|11230.3|11257.6|11242.6|11242.8|11227.8|17
1638189900000|2021-11-29 12:45:00|11241.3|11226.3|11255.2|11240.2|11255.6|11240.6|11241.3|11226.3|18
1638190200000|2021-11-29 12:50:00|11251.9|11236.9|11263.1|11248.1|11265.1|11250.1|11248.3|11233.3|33
1638190500000|2021-11-29 12:55:00|11264.6|11249.6|11270.8|11255.8|11270.8|11255.8|11261.3|11246.3|69
1638190800000|2021-11-29 13:00:00|11278.1|11263.1|11234.4|11219.4|11278.6|11263.6|11232.4|11217.4|36
1638191100000|2021-11-29 13:05:00|11234.3|11219.3|11214.9|11199.9|11239.9|11224.9|11199.3|11184.3|125
1638191400000|2021-11-29 13:10:00|11215.4|11200.4|11228.8|11213.8|11229.3|11214.3|11205.4|11190.4|64
1638191700000|2021-11-29 13:15:00|11229.3|11214.3|11226.4|11211.4|11230.8|11215.8|11198.2|11183.2|118
1638192000000|2021-11-29 13:20:00|11226.5|11211.5|11223.5|11208.5|11227.5|11212.5|11212.1|11197.1|20
1638192300000|2021-11-29 13:25:00|11225.4|11210.4|11219|11204|11226.6|11211.6|11203.6|11188.6|45
1638192600000|2021-11-29 13:30:00|11218|11203|11197.6|11182.6|11218|11203|11197.6|11182.6|39
1638192900000|2021-11-29 13:35:00|11193.2|11178.2|11196.1|11181.1|11203.1|11188.1|11191.1|11176.1|48
1638193200000|2021-11-29 13:40:00|11195.9|11180.9|11200.3|11185.3|11205.7|11190.7|11191.2|11176.2|41
1638193500000|2021-11-29 13:45:00|11199.8|11184.8|11182.3|11167.3|11199.8|11184.8|11179.9|11164.9|36
1638193800000|2021-11-29 13:50:00|11185.8|11170.8|11173.4|11158.4|11190.4|11175.4|11173.4|11158.4|42
1638194100000|2021-11-29 13:55:00|11173.5|11158.5|11197.3|11182.3|11199.8|11184.8|11173.5|11158.5|43
1638194400000|2021-11-29 14:00:00|11196.8|11181.8|11200.7|11185.7|11212.8|11197.8|11195.8|11180.8|74
1638194700000|2021-11-29 14:05:00|11201.2|11186.2|11202|11187|11206.6|11191.6|11198.3|11183.3|40
1638195000000|2021-11-29 14:10:00|11204.9|11189.9|11204.4|11189.4|11209.4|11194.4|11197.4|11182.4|61
1638195300000|2021-11-29 14:15:00|11200.9|11185.9|11182.4|11167.4|11202.9|11187.9|11181.5|11166.5|67
1638195600000|2021-11-29 14:20:00|11181.5|11166.5|11193.6|11178.6|11194.7|11179.7|11181.5|11166.5|77
1638195900000|2021-11-29 14:25:00|11193.2|11178.2|11200.1|11185.1|11212.4|11197.4|11189.6|11174.6|62
1638196200000|2021-11-29 14:30:00|11199.7|11184.7|11211.6|11196.6|11212.5|11197.5|11178.7|11163.7|335
1638196500000|2021-11-29 14:35:00|11209.7|11194.7|11179.2|11164.2|11209.7|11194.7|11179.2|11164.2|169
1638196800000|2021-11-29 14:40:00|11178.7|11163.7|11185.8|11170.8|11187.9|11172.9|11176.8|11161.8|145
1638197100000|2021-11-29 14:45:00|11186.3|11171.3|11174.8|11159.8|11189.2|11174.2|11172.8|11157.8|322
1638197400000|2021-11-29 14:50:00|11174.3|11159.3|11177.3|11162.3|11188.6|11173.6|11173.9|11158.9|158
1638197700000|2021-11-29 14:55:00|11177.2|11162.2|11223.8|11208.8|11223.8|11208.8|11176.3|11161.3|169
1638198000000|2021-11-29 15:00:00|11220.4|11205.4|11223.8|11208.8|11239.3|11224.3|11207.8|11192.8|246
1638198300000|2021-11-29 15:05:00|11222.8|11207.8|11228.7|11213.7|11232.7|11217.7|11208.7|11193.7|210
1638198600000|2021-11-29 15:10:00|11228.8|11213.8|11235.8|11220.8|11238.8|11223.8|11216.1|11201.1|149
1638198900000|2021-11-29 15:15:00|11237.3|11222.3|11219.4|11204.4|11239.8|11224.8|11216.4|11201.4|58
1638199200000|2021-11-29 15:20:00|11219.3|11204.3|11212.3|11197.3|11221.3|11206.3|11205.3|11190.3|165
1638199500000|2021-11-29 15:25:00|11208.3|11193.3|11154.9|11139.9|11210.8|11195.8|11154.9|11139.9|218
1638199800000|2021-11-29 15:30:00|11160.1|11145.1|11152.1|11137.1|11160.1|11145.1|11147.6|11132.6|365
1638200100000|2021-11-29 15:35:00|11153.1|11138.1|11208.8|11193.8|11208.8|11193.8|11152.1|11137.1|252
1638200400000|2021-11-29 15:40:00|11212.3|11197.3|11170.3|11155.3|11212.3|11197.3|11170.3|11155.3|143
1638200700000|2021-11-29 15:45:00|11169.9|11154.9|11185.4|11170.4|11185.9|11170.9|11167.8|11152.8|124
1638201000000|2021-11-29 15:50:00|11182.9|11167.9|11179.9|11164.9|11193.4|11178.4|11179.8|11164.8|131
1638201300000|2021-11-29 15:55:00|11167|11152|11152.5|11137.5|11169.4|11154.4|11149.5|11134.5|224
1638201600000|2021-11-29 16:00:00|11151|11136|11166.4|11151.4|11169.4|11154.4|11143.9|11128.9|130
1638201900000|2021-11-29 16:05:00|11164.9|11149.9|11156.3|11141.3|11173.8|11158.8|11156.3|11141.3|40
1638202200000|2021-11-29 16:10:00|11156.8|11141.8|11160.8|11145.8|11170.1|11155.1|11155.3|11140.3|60
1638202500000|2021-11-29 16:15:00|11160.3|11145.3|11144.1|11129.1|11160.3|11145.3|11143.1|11128.1|83
1638202800000|2021-11-29 16:20:00|11146.1|11131.1|11131.3|11116.3|11149.1|11134.1|11122.8|11107.8|153
1638203100000|2021-11-29 16:25:00|11131.7|11116.7|11112|11097|11143.8|11128.8|11111.9|11096.9|129
1638203400000|2021-11-29 16:30:00|11111.5|11096.5|11108.8|11093.8|11114.4|11099.4|11108.3|11093.3|111
1638203700000|2021-11-29 16:35:00|11108.4|11093.4|11133.3|11118.3|11133.3|11118.3|11108.2|11093.2|102
1638204000000|2021-11-29 16:40:00|11132.8|11117.8|11128.1|11113.1|11143.8|11128.8|11128|11113|45
1638204300000|2021-11-29 16:45:00|11128|11113|11123.7|11108.7|11141.7|11126.7|11122.1|11107.1|54
1638204600000|2021-11-29 16:50:00|11122.7|11107.7|11119.3|11104.3|11127.9|11112.9|11117.8|11102.8|38
1638204900000|2021-11-29 16:55:00|11119.5|11104.5|11130.2|11115.2|11134.2|11119.2|11118.8|11103.8|23
1638205200000|2021-11-29 17:00:00|11134.7|11119.7|11121.7|11106.7|11135.7|11120.7|11121.3|11106.3|18
1638205500000|2021-11-29 17:05:00|11125.9|11110.9|11133.1|11118.1|11133.1|11118.1|11124.2|11109.2|33
1638205800000|2021-11-29 17:10:00|11132.7|11117.7|11129.2|11114.2|11133.7|11118.7|11123.7|11108.7|38
1638206100000|2021-11-29 17:15:00|11128.3|11113.3|11125.7|11110.7|11133.2|11118.2|11124.2|11109.2|35
1638206400000|2021-11-29 17:20:00|11125.2|11110.2|11157.1|11142.1|11158.1|11143.1|11124.7|11109.7|50
1638206700000|2021-11-29 17:25:00|11158.6|11143.6|11152.6|11137.6|11164.6|11149.6|11149.1|11134.1|41
1638207000000|2021-11-29 17:30:00|11152.2|11137.2|11155.5|11140.5|11164.1|11149.1|11152.2|11137.2|35
1638207300000|2021-11-29 17:35:00|11156.5|11141.5|11164|11149|11165|11150|11149.5|11134.5|23
1638207600000|2021-11-29 17:40:00|11163.5|11148.5|11159.9|11144.9|11169.9|11154.9|11156.9|11141.9|40
1638207900000|2021-11-29 17:45:00|11160.4|11145.4|11164.5|11149.5|11170|11155|11159.9|11144.9|22
1638208200000|2021-11-29 17:50:00|11163|11148|11166.9|11151.9|11167.5|11152.5|11161|11146|26
1638208500000|2021-11-29 17:55:00|11166.4|11151.4|11175.8|11160.8|11179.2|11164.2|11163.8|11148.8|57
1638208800000|2021-11-29 18:00:00|11176.3|11161.3|11166.8|11151.8|11176.3|11161.3|11166.4|11151.4|12
1638209100000|2021-11-29 18:05:00|11167.3|11152.3|11143.6|11128.6|11167.3|11152.3|11139.7|11124.7|48
1638209400000|2021-11-29 18:10:00|11142.7|11127.7|11150.9|11135.9|11152.8|11137.8|11142.1|11127.1|57
1638209700000|2021-11-29 18:15:00|11151.4|11136.4|11145.4|11130.4|11152.3|11137.3|11145.4|11130.4|49
1638210000000|2021-11-29 18:20:00|11144.8|11129.8|11146.8|11131.8|11150.8|11135.8|11143.8|11128.8|68
1638210300000|2021-11-29 18:25:00|11146.9|11131.9|11146.3|11131.3|11151.8|11136.8|11146.3|11131.3|31
1638210600000|2021-11-29 18:30:00|11145.3|11130.3|11144.2|11129.2|11152.9|11137.9|11144.2|11129.2|64
1638210900000|2021-11-29 18:35:00|11144.7|11129.7|11166.2|11151.2|11166.2|11151.2|11137.7|11122.7|103
1638211200000|2021-11-29 18:40:00|11163.7|11148.7|11162.1|11147.1|11169.2|11154.2|11160.8|11145.8|49
1638211500000|2021-11-29 18:45:00|11160.6|11145.6|11154.2|11139.2|11173.5|11158.5|11154.2|11139.2|41
1638211800000|2021-11-29 18:50:00|11154.1|11139.1|11158.9|11143.9|11159.4|11144.4|11154.1|11139.1|72
1638212100000|2021-11-29 18:55:00|11159|11144|11157.9|11142.9|11163|11148|11157|11142|35
1638212400000|2021-11-29 19:00:00|11158.4|11143.4|11166.2|11151.2|11175.8|11160.8|11158.4|11143.4|70
1638212700000|2021-11-29 19:05:00|11166.7|11151.7|11142.3|11127.3|11173.2|11158.2|11137.4|11122.4|75
1638213000000|2021-11-29 19:10:00|11141.8|11126.8|11136.3|11121.3|11145.6|11130.6|11120|11105|592
1638213300000|2021-11-29 19:15:00|11136.8|11121.8|11133.3|11118.3|11141.3|11126.3|11129.6|11114.6|171
1638237600000|2021-11-30 02:00:00|11066.3|11028.8|10976.5|10951.5|11067.8|11030.3|10948.2|10933.2|483
1638237900000|2021-11-30 02:05:00|10978.5|10953.5|10966.6|10951.6|10986.2|10958.4|10954.8|10932.9|49
1638238200000|2021-11-30 02:10:00|10965.6|10950.6|10975.1|10950.1|10982.9|10962|10965.1|10945.4|28
1638238500000|2021-11-30 02:15:00|10974.6|10949.6|10972.4|10957.4|10974.6|10958|10960.4|10945.4|72
1638238800000|2021-11-30 02:20:00|10971.9|10946.9|10983.4|10968.4|10987.4|10972.4|10970.6|10946.9|53
1638239100000|2021-11-30 02:25:00|10983|10968|10989|10974|10992.9|10977.9|10983|10965|69
1638239400000|2021-11-30 02:30:00|10988.9|10973.9|10966.6|10951.6|10990.5|10975.5|10966.6|10951.6|41
1638239700000|2021-11-30 02:35:00|10966.4|10951.4|10970.6|10955.6|10972.1|10957.1|10961.5|10946.5|14
1638240000000|2021-11-30 02:40:00|10972.1|10957.1|10966.5|10941.5|10975.3|10957.1|10949.2|10933.6|138
1638240300000|2021-11-30 02:45:00|10967|10942|10926.2|10911.2|10976.4|10954.8|10924.2|10909.2|149
1638240600000|2021-11-30 02:50:00|10926.7|10911.7|10938.9|10923.9|10939.4|10924.4|10920.7|10905.7|46
1638240900000|2021-11-30 02:55:00|10939|10924|10948.7|10933.7|10960|10945|10932.1|10909.2|138
1638241200000|2021-11-30 03:00:00|10947.3|10932.3|10942.2|10927.2|10947.3|10932.3|10942.2|10927.2|24
1638241500000|2021-11-30 03:05:00|10941.5|10926.5|10933|10918|10941.7|10926.5|10927.9|10910.9|19
1638241800000|2021-11-30 03:10:00|10932.8|10917.8|10936.7|10911.7|10936.7|10917.8|10928.7|10911.2|2
1638242100000|2021-11-30 03:15:00|10938.5|10913.5|10922.3|10907.3|10942.1|10915.6|10918.8|10902.6|46
1638242400000|2021-11-30 03:20:00|10921.8|10906.8|10904.2|10889.2|10923.7|10906.8|10899.6|10884.6|174
1638242700000|2021-11-30 03:25:00|10906.5|10891.5|10909.4|10894.4|10918.2|10896.8|10898.5|10883.5|46
1638243000000|2021-11-30 03:30:00|10908.4|10893.4|10902.6|10887.6|10912.6|10895|10902.6|10886.5|9
1638243300000|2021-11-30 03:35:00|10902.5|10887.5|10885.9|10870.9|10902.5|10887.5|10885.9|10870.9|24
1638243600000|2021-11-30 03:40:00|10882.5|10867.5|10882.9|10867.9|10885.4|10870.4|10882.4|10867.4|23
1638243900000|2021-11-30 03:45:00|10881.9|10866.9|10873.6|10858.6|10881.9|10866.9|10873.6|10858.6|23
1638244200000|2021-11-30 03:50:00|10872.6|10857.6|10866|10851|10872.6|10857.6|10866|10851|43
1638244500000|2021-11-30 03:55:00|10865.5|10850.5|10865.9|10850.9|10868.4|10853.4|10863.1|10848.1|20
1638244800000|2021-11-30 04:00:00|10865.5|10850.5|10862|10847|10866|10851|10855.1|10840.1|119
1638245100000|2021-11-30 04:05:00|10864|10849|10860.6|10845.6|10874.6|10856.1|10858.1|10841.1|17
1638245400000|2021-11-30 04:10:00|10863.6|10848.6|10890.4|10865.4|10901.4|10885.1|10858|10843|28
1638245700000|2021-11-30 04:15:00|10891.4|10866.4|10878.4|10863.4|10891.4|10869.4|10878.4|10863.4|11
1638246000000|2021-11-30 04:20:00|10883.5|10868.5|10883.8|10868.8|10894.3|10879.3|10879.4|10864.4|4
1638246300000|2021-11-30 04:25:00|10883.7|10868.7|10888.2|10873.2|10888.2|10873.2|10881.7|10866.7|1
1638246600000|2021-11-30 04:30:00|10888.3|10873.3|10883.2|10858.2|10889.7|10874.7|10878.7|10858.2|2
1638246900000|2021-11-30 04:35:00|10882.2|10857.2|10870.7|10855.7|10882.2|10865.7|10870.7|10855.2|9
1638247200000|2021-11-30 04:40:00|10874.9|10859.9|10891|10853.5|10891|10864.6|10870.5|10853.4|96
1638247500000|2021-11-30 04:45:00|10874.2|10859.2|10889.7|10874.7|10891|10874.7|10874.2|10853|18
1638247800000|2021-11-30 04:50:00|10886.9|10871.9|10885.7|10870.7|10887.2|10872.2|10885.7|10870.7|22
1638248100000|2021-11-30 04:55:00|10884.2|10869.2|10888.2|10863.2|10888.2|10869.2|10884.2|10863.2|2
1638248700000|2021-11-30 05:05:00|10896.2|10871.2|10895.7|10870.7|10896.2|10871.2|10895.7|10870.7|9
1638249000000|2021-11-30 05:10:00|10896.2|10871.2|10896.6|10871.6|10896.6|10871.6|10896.2|10871.2|0
1638249300000|2021-11-30 05:15:00|10896.1|10871.1|10894.6|10879.6|10896.6|10879.6|10894.1|10870.6|1
1638249600000|2021-11-30 05:20:00|10894.1|10879.1|10894.1|10879.1|10910.8|10879.6|10894.1|10872.5|9
1638249900000|2021-11-30 05:25:00|10892.1|10877.1|10889.6|10874.6|10894.1|10879.1|10889.6|10874.6|3
1638250200000|2021-11-30 05:30:00|10889.4|10874.4|10831.7|10816.7|10896.3|10874.4|10831.7|10815.3|318
1638250500000|2021-11-30 05:35:00|10831.8|10816.8|10819.3|10804.3|10831.8|10816.8|10818.8|10803.8|102
1638250800000|2021-11-30 05:40:00|10819.2|10804.2|10806.5|10791.5|10819.2|10804.2|10805.5|10790.5|162
1638251100000|2021-11-30 05:45:00|10805.6|10790.6|10797.9|10782.9|10806.5|10791.5|10797.8|10782.8|224
1638251400000|2021-11-30 05:50:00|10794.1|10779.1|10781.5|10766.5|10795.5|10780.5|10781|10766|110
1638251700000|2021-11-30 05:55:00|10773.6|10758.6|10781|10756|10783|10768|10761.6|10746.6|135
1638252000000|2021-11-30 06:00:00|10781.1|10756.1|10770.6|10755.6|10781.5|10759.1|10764.2|10749.2|36
1638252300000|2021-11-30 06:05:00|10772|10757|10732.8|10717.8|10773.1|10758.1|10719.3|10702.8|392
1638252600000|2021-11-30 06:10:00|10733.3|10718.3|10739.8|10724.8|10761.8|10742.3|10733.3|10718.3|45
1638252900000|2021-11-30 06:15:00|10739.7|10724.7|10722.1|10707.1|10740.3|10725.3|10715.7|10700.7|93
1638253200000|2021-11-30 06:20:00|10724.6|10709.6|10762.6|10737.6|10777.3|10739.8|10724.6|10706.6|62
1638253500000|2021-11-30 06:25:00|10755.1|10740.1|10783.2|10768.2|10790.2|10768.9|10752.6|10737.6|131
1638253800000|2021-11-30 06:30:00|10785.5|10770.5|10746.8|10721.8|10786.6|10770.8|10738.5|10718.2|87
1638254100000|2021-11-30 06:35:00|10746.4|10721.4|10740.1|10725.1|10767.1|10752.1|10740.1|10718.3|56
1638254400000|2021-11-30 06:40:00|10739.9|10724.9|10752.6|10737.6|10770.7|10737.6|10729.9|10714.9|55
1638254700000|2021-11-30 06:45:00|10752.2|10737.2|10750.1|10735.1|10765|10750|10741.6|10726.6|42
1638255000000|2021-11-30 06:50:00|10752|10737|10757.9|10742.9|10783.6|10750|10750.3|10732.6|65
1638255300000|2021-11-30 06:55:00|10758.3|10743.3|10734.5|10719.5|10763.9|10748.9|10734.5|10719.5|36
1638255600000|2021-11-30 07:00:00|10733.6|10718.6|10772.8|10747.8|10774.1|10747.8|10730.9|10715.9|49
1638255900000|2021-11-30 07:05:00|10776.5|10761.5|10781.3|10756.3|10789|10766|10761.8|10732.6|117
1638256200000|2021-11-30 07:10:00|10780.8|10755.8|10794.3|10779.3|10794.3|10779.3|10778.8|10755.8|29
1638256500000|2021-11-30 07:15:00|10793.8|10778.8|10787.8|10772.8|10794.2|10779.2|10782.2|10761.3|10
1638256800000|2021-11-30 07:20:00|10788.8|10773.8|10790.3|10775.3|10790.3|10775.3|10787.8|10772.8|3
1638257100000|2021-11-30 07:25:00|10792.1|10777.1|10826.7|10789.2|10829.3|10814.3|10792.1|10777.1|39
1638257400000|2021-11-30 07:30:00|10823.1|10785.6|10819.1|10781.6|10823.1|10785.6|10818|10780.5|0
1638257700000|2021-11-30 07:35:00|10820.1|10782.6|10816.3|10801.3|10836.5|10819.2|10812.2|10782.6|25
1638258000000|2021-11-30 07:40:00|10816.2|10801.2|10829.2|10814.2|10829.2|10814.2|10816.2|10789.5|16
1638258300000|2021-11-30 07:45:00|10828.7|10813.7|10825.5|10788|10843.2|10823.7|10817.8|10787|33
1638258600000|2021-11-30 07:50:00|10818.8|10793.8|10806.2|10791.2|10824.5|10794.3|10806.2|10786.6|5
1638258900000|2021-11-30 07:55:00|10805.8|10790.8|10804.2|10779.2|10805.8|10790.8|10787.9|10772.9|16
1638259200000|2021-11-30 08:00:00|10804.3|10779.3|10802.2|10787.2|10806.2|10787.2|10792.7|10777.7|11
1638259500000|2021-11-30 08:05:00|10801.9|10786.9|10794.7|10779.7|10803.2|10786.9|10792.7|10776.3|17
1638259800000|2021-11-30 08:10:00|10794.2|10779.2|10792.7|10777.7|10794.2|10779.2|10792.2|10777.2|6
1638260100000|2021-11-30 08:15:00|10790.3|10775.3|10773.7|10758.7|10796.6|10775.7|10773.7|10756.2|34
1638260400000|2021-11-30 08:20:00|10773.6|10758.6|10774.2|10759.2|10774.2|10759.2|10769.2|10754.2|10
1638260700000|2021-11-30 08:25:00|10774.7|10759.7|10792.4|10777.4|10792.4|10777.4|10774.7|10759.7|12
1638261000000|2021-11-30 08:30:00|10794.7|10779.7|10801.2|10786.2|10804.7|10789.7|10794.3|10779.3|6
1638261300000|2021-11-30 08:35:00|10799.4|10784.4|10804.7|10789.7|10806.7|10791.7|10792.7|10769.9|30
1638261600000|2021-11-30 08:40:00|10800.7|10775.7|10787.3|10762.3|10805.7|10783.4|10781.6|10762.2|20
1638261900000|2021-11-30 08:45:00|10787.4|10762.4|10761.7|10746.7|10787.4|10762.4|10760.2|10745.2|34
1638262200000|2021-11-30 08:50:00|10760.8|10745.8|10740.8|10725.8|10760.8|10745.8|10733.9|10718.9|80
1638262500000|2021-11-30 08:55:00|10741.3|10726.3|10739.8|10724.8|10742.3|10727.3|10737.8|10722.8|11
1638262800000|2021-11-30 09:00:00|10739.9|10724.9|10737.2|10722.2|10742.3|10727.3|10729.9|10714.9|30
1638263100000|2021-11-30 09:05:00|10738.8|10723.8|10732.7|10717.7|10738.8|10723.8|10726.3|10711.3|24
1638263400000|2021-11-30 09:10:00|10732.2|10717.2|10731.8|10716.8|10732.2|10717.2|10727.3|10712.3|12
1638263700000|2021-11-30 09:15:00|10731.7|10716.7|10735.3|10720.3|10742.8|10727.8|10730.3|10715.3|22
1638264000000|2021-11-30 09:20:00|10734.2|10719.2|10721.8|10706.8|10736.3|10721.3|10721.2|10706.2|27
1638264300000|2021-11-30 09:25:00|10721.3|10706.3|10730.7|10715.7|10736.8|10721.8|10721.3|10706.3|20
1638264600000|2021-11-30 09:30:00|10731.6|10716.6|10730.7|10715.7|10735.2|10720.2|10730.2|10715.2|16
1638264900000|2021-11-30 09:35:00|10730.8|10715.8|10731.7|10716.7|10734.8|10719.8|10730.7|10715.7|44
1638265200000|2021-11-30 09:40:00|10732.2|10717.2|10728.3|10713.3|10732.9|10717.9|10727.3|10712.3|7
1638265500000|2021-11-30 09:45:00|10722.8|10707.8|10716.2|10701.2|10722.8|10707.8|10713.8|10698.8|84
1638265800000|2021-11-30 09:50:00|10714.2|10699.2|10723.8|10708.8|10725.3|10710.3|10714.2|10699.2|11
1638266100000|2021-11-30 09:55:00|10723.7|10708.7|10721.3|10706.3|10723.8|10708.8|10720.4|10705.4|13
1638266400000|2021-11-30 10:00:00|10719.9|10704.9|10725.2|10710.2|10725.2|10710.2|10716.8|10701.8|38
1638266700000|2021-11-30 10:05:00|10725.3|10710.3|10722.3|10707.3|10725.3|10710.3|10720.8|10705.8|23
1638267000000|2021-11-30 10:10:00|10722.2|10707.2|10723.3|10708.3|10724.8|10709.8|10721.8|10706.8|8
1638267300000|2021-11-30 10:15:00|10723.8|10708.8|10733.7|10718.7|10735.2|10720.2|10723.8|10708.8|50
1638267600000|2021-11-30 10:20:00|10733.8|10718.8|10738.6|10723.6|10738.6|10723.6|10733.8|10718.8|15
1638267900000|2021-11-30 10:25:00|10738.7|10723.7|10739.2|10724.2|10739.2|10724.2|10734.3|10719.3|33
1638268200000|2021-11-30 10:30:00|10738.8|10723.8|10734.1|10719.1|10738.8|10723.8|10734.1|10719.1|29
1638268500000|2021-11-30 10:35:00|10737.1|10722.1|10730.7|10715.7|10737.1|10722.1|10728.7|10713.7|40
1638268800000|2021-11-30 10:40:00|10730.6|10715.6|10720.9|10705.9|10731.7|10716.7|10718|10703|10
1638269100000|2021-11-30 10:45:00|10720.5|10705.5|10714.1|10699.1|10720.9|10705.9|10713.5|10698.5|55
1638269400000|2021-11-30 10:50:00|10716.1|10701.1|10711.6|10696.6|10716.1|10701.1|10711.6|10696.6|15
1638269700000|2021-11-30 10:55:00|10713.5|10698.5|10716.2|10701.2|10720.6|10705.6|10712.6|10697.6|19
1638270000000|2021-11-30 11:00:00|10716.1|10701.1|10720.2|10705.2|10722.6|10707.6|10716.1|10701.1|20
1638270300000|2021-11-30 11:05:00|10718.8|10703.8|10719.1|10704.1|10719.7|10704.7|10714.6|10699.6|9
1638270600000|2021-11-30 11:10:00|10719|10704|10719.5|10704.5|10727.7|10712.7|10717.5|10702.5|12
1638270900000|2021-11-30 11:15:00|10717.5|10702.5|10730.6|10715.6|10731.1|10716.1|10717.5|10702.5|12
1638271200000|2021-11-30 11:20:00|10731.6|10716.6|10732|10717|10732|10717|10729|10714|8
1638271500000|2021-11-30 11:25:00|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|1
1638271800000|2021-11-30 11:30:00|10731|10716|10734.8|10719.8|10734.8|10719.8|10730.5|10715.5|13
1638272100000|2021-11-30 11:35:00|10736.5|10721.5|10730.2|10715.2|10744.5|10729.5|10729.7|10714.7|35
1638272400000|2021-11-30 11:40:00|10729.7|10714.7|10733.3|10718.3|10733.8|10718.8|10729.7|10714.7|13
1638272700000|2021-11-30 11:45:00|10733.9|10718.9|10737.3|10722.3|10739.8|10724.8|10732.5|10717.5|20
1638273000000|2021-11-30 11:50:00|10737.2|10722.2|10739.2|10724.2|10741.2|10726.2|10736.2|10721.2|39
1638273300000|2021-11-30 11:55:00|10739.7|10724.7|10746.6|10731.6|10748.8|10733.8|10739.7|10724.7|6
1638273600000|2021-11-30 12:00:00|10746.7|10731.7|10739.2|10724.2|10747.2|10732.2|10739.2|10724.2|21
1638273900000|2021-11-30 12:05:00|10739.7|10724.7|10735.1|10720.1|10740.3|10725.3|10731.8|10716.8|54
1638274200000|2021-11-30 12:10:00|10731.6|10716.6|10739.6|10724.6|10741.2|10726.2|10729.7|10714.7|57
1638274500000|2021-11-30 12:15:00|10739.7|10724.7|10748.4|10733.4|10748.4|10733.4|10739.7|10724.7|22
1638274800000|2021-11-30 12:20:00|10749.2|10734.2|10759.4|10744.4|10761|10746|10749|10734|34
1638275100000|2021-11-30 12:25:00|10759.5|10744.5|10792.3|10777.3|10818.6|10787.9|10758.9|10743.9|37
1638275400000|2021-11-30 12:30:00|10792.8|10777.8|10778.4|10763.4|10796.8|10781.8|10775.9|10760.9|54
1638275700000|2021-11-30 12:35:00|10777.5|10762.5|10749.1|10734.1|10777.5|10762.5|10746.5|10731.5|76
1638276000000|2021-11-30 12:40:00|10748.6|10733.6|10744.1|10729.1|10749.1|10734.1|10744.1|10729.1|12
1638276300000|2021-11-30 12:45:00|10743.9|10728.9|10754.7|10739.7|10755.2|10740.2|10729.2|10714.2|36
1638276600000|2021-11-30 12:50:00|10755.1|10740.1|10751.7|10736.7|10757.5|10741.2|10747.2|10732.2|16
1638276900000|2021-11-30 12:55:00|10751.6|10736.6|10736.1|10721.1|10751.6|10736.6|10733.6|10718.6|23
1638277200000|2021-11-30 13:00:00|10727.6|10712.6|10761.6|10746.6|10790|10775|10719.3|10704.3|400
1638277500000|2021-11-30 13:05:00|10761.1|10746.1|10727.2|10712.2|10772.1|10757.1|10724.1|10709.1|263
1638277800000|2021-11-30 13:10:00|10727.7|10712.7|10743.6|10728.6|10752.6|10737.6|10723.8|10708.8|84
1638278100000|2021-11-30 13:15:00|10744.6|10729.6|10696|10681|10744.6|10729.6|10690.7|10675.7|566
1638278400000|2021-11-30 13:20:00|10695.5|10680.5|10706.6|10691.6|10713|10698|10687.5|10672.5|210
1638278700000|2021-11-30 13:25:00|10709.4|10694.4|10721.5|10706.5|10721.5|10706.5|10700.7|10685.7|114
1638279000000|2021-11-30 13:30:00|10721.3|10706.3|10738.4|10723.4|10738.4|10723.4|10708.2|10693.2|208
1638279300000|2021-11-30 13:35:00|10738|10723|10724.1|10709.1|10738.9|10723.9|10716.7|10701.7|254
1638279600000|2021-11-30 13:40:00|10722.8|10707.8|10689.5|10674.5|10723.6|10708.6|10689.5|10674.5|116
1638279900000|2021-11-30 13:45:00|10690|10675|10672.5|10657.5|10691.5|10676.5|10665.1|10650.1|407
1638280200000|2021-11-30 13:50:00|10673|10658|10683.4|10668.4|10684.9|10669.9|10664.9|10649.9|335
1638280500000|2021-11-30 13:55:00|10683.9|10668.9|10663.9|10648.9|10683.9|10668.9|10661.4|10646.4|281
1638280800000|2021-11-30 14:00:00|10663.4|10648.4|10644.9|10629.9|10663.4|10648.4|10644|10629|254
1638281100000|2021-11-30 14:05:00|10644.4|10629.4|10639.9|10624.9|10645.4|10630.4|10638.7|10623.7|681
1638281400000|2021-11-30 14:10:00|10640.3|10625.3|10641.8|10626.8|10649.4|10634.4|10638.2|10623.2|476
1638281700000|2021-11-30 14:15:00|10647.6|10632.6|10675|10660|10675|10660|10647.6|10632.6|317
1638282000000|2021-11-30 14:20:00|10674.5|10659.5|10687.9|10672.9|10696.5|10681.5|10674.5|10659.5|367
1638282300000|2021-11-30 14:25:00|10688.4|10673.4|10679.7|10664.7|10690.7|10675.7|10671.6|10656.6|209
1638282600000|2021-11-30 14:30:00|10680.2|10665.2|10666.7|10651.7|10685.4|10670.4|10658.3|10643.3|345
1638282900000|2021-11-30 14:35:00|10665.8|10650.8|10660.1|10645.1|10668.7|10653.7|10653.5|10638.5|315
1638283200000|2021-11-30 14:40:00|10659.7|10644.7|10666.2|10651.2|10666.4|10651.4|10650.6|10635.6|193
1638283500000|2021-11-30 14:45:00|10665.4|10650.4|10672.7|10657.7|10675.6|10660.6|10656.1|10641.1|204
1638283800000|2021-11-30 14:50:00|10672.6|10657.6|10651.2|10636.2|10675.6|10660.6|10647.7|10632.7|238
1638284100000|2021-11-30 14:55:00|10651.7|10636.7|10648.1|10633.1|10656.9|10641.9|10642.7|10627.7|659
1638284400000|2021-11-30 15:00:00|10648.6|10633.6|10644.7|10629.7|10650.2|10635.2|10640|10625|456
1638284700000|2021-11-30 15:05:00|10645.1|10630.1|10667.3|10652.3|10667.8|10652.8|10644.7|10629.7|271
1638285000000|2021-11-30 15:10:00|10668.3|10653.3|10648.4|10633.4|10675.5|10660.5|10644.8|10629.8|226
1638285300000|2021-11-30 15:15:00|10648.8|10633.8|10646.8|10631.8|10657.6|10642.6|10644.4|10629.4|323
1638285600000|2021-11-30 15:20:00|10647.3|10632.3|10640.2|10625.2|10647.3|10632.3|10640.2|10625.2|320
1638286200000|2021-11-30 15:30:00|10638.6|10623.6|10639.5|10624.5|10652.2|10636.4|10638.6|10623.6|731
1638324000000|2021-12-01 02:00:00|10591.7|10576.7|10588.3|10573.3|10627.1|10611.4|10563.4|10548.4|558
1638324300000|2021-12-01 02:05:00|10588.8|10573.8|10563.5|10548.5|10591.3|10576.3|10560.6|10545.6|166
1638324600000|2021-12-01 02:10:00|10565.5|10550.5|10554.5|10539.5|10578.4|10563.4|10554.1|10539.1|118
1638324900000|2021-12-01 02:15:00|10555|10540|10561.6|10546.6|10563.2|10548.2|10555|10540|30
1638325200000|2021-12-01 02:20:00|10561.7|10546.7|10565|10550|10571.3|10556.3|10561.3|10546.3|28
1638325500000|2021-12-01 02:25:00|10565.5|10550.5|10563.5|10548.5|10568.7|10553.7|10563.5|10548.5|27
1638325800000|2021-12-01 02:30:00|10563.6|10548.6|10508.5|10493.5|10565|10550|10508.5|10493.5|152
1638326100000|2021-12-01 02:35:00|10506.7|10491.7|10512.4|10497.4|10519|10504|10504.4|10489.4|67
1638326400000|2021-12-01 02:40:00|10512.3|10497.3|10530.8|10515.8|10537.5|10520.2|10509.2|10494.2|31
1638326700000|2021-12-01 02:45:00|10549.6|10512.1|10536|10521|10550.6|10531.8|10536|10512.1|48
1638327000000|2021-12-01 02:50:00|10534.3|10519.3|10513.3|10498.3|10534.3|10519.3|10513.3|10498.3|41
1638327300000|2021-12-01 02:55:00|10513.7|10498.7|10538|10523|10538|10523|10513.7|10498.7|56
1638327600000|2021-12-01 03:00:00|10537.9|10522.9|10576.6|10561.6|10585.4|10570.4|10530.1|10515|152
1638327900000|2021-12-01 03:05:00|10578|10563|10568.2|10553.2|10580.5|10565.5|10566.2|10551.2|29
1638328200000|2021-12-01 03:10:00|10566.2|10551.2|10567.9|10552.9|10569.2|10554.2|10561.5|10546.5|16
1638328500000|2021-12-01 03:15:00|10567|10552|10581.7|10566.7|10581.7|10566.7|10566|10551|80
1638328800000|2021-12-01 03:20:00|10582.6|10567.6|10628.7|10613.7|10636.2|10621.2|10581.9|10562.3|228
1638329100000|2021-12-01 03:25:00|10634|10603.7|10658.7|10643.7|10666.4|10646.2|10611.9|10574.4|359
1638329400000|2021-12-01 03:30:00|10657.6|10642.6|10687.2|10672.2|10713.3|10688.3|10639.2|10601.7|218
1638329700000|2021-12-01 03:35:00|10687.3|10672.3|10682.4|10667.4|10688.8|10673.8|10682.4|10667.4|33
1638330000000|2021-12-01 03:40:00|10682.9|10667.9|10670.6|10655.6|10682.9|10667.9|10670.6|10655.6|38
1638330300000|2021-12-01 03:45:00|10671.6|10656.6|10675.5|10660.5|10676.6|10661.6|10662.6|10647.6|32
1638330600000|2021-12-01 03:50:00|10675.6|10660.6|10707.4|10692.4|10707.4|10692.4|10675.6|10660.6|66
1638330900000|2021-12-01 03:55:00|10707|10692|10701.4|10663.9|10707.7|10692.7|10679.3|10663.9|169
1638331200000|2021-12-01 04:00:00|10698.4|10660.9|10689.6|10664.6|10698.9|10664.6|10689.4|10660.9|10
1638331500000|2021-12-01 04:05:00|10689.1|10664.1|10690.1|10665.1|10690.1|10665.1|10689.1|10664.1|2
1638331800000|2021-12-01 04:10:00|10690|10665|10679.6|10664.6|10690.5|10665.5|10679.5|10664.5|5
1638332100000|2021-12-01 04:15:00|10674.6|10659.6|10678.6|10663.6|10678.6|10663.6|10674.1|10659.1|11
1638332400000|2021-12-01 04:20:00|10688.1|10663.1|10688.6|10663.6|10688.6|10669.1|10684.1|10663.1|1
1638332700000|2021-12-01 04:25:00|10683.1|10668.1|10680.6|10665.6|10688.1|10673.1|10680.1|10665.1|6
1638333000000|2021-12-01 04:30:00|10680.5|10665.5|10679.6|10664.6|10680.6|10665.6|10679.6|10664.6|2
1638333300000|2021-12-01 04:35:00|10677.7|10662.7|10674.5|10659.5|10677.7|10662.7|10660.6|10645.6|18
1638334200000|2021-12-01 04:50:00|10675|10660|10675.6|10660.6|10681.1|10666.1|10675|10660|11
1638334500000|2021-12-01 04:55:00|10677.1|10662.1|10678.1|10663.1|10678.1|10663.1|10677.1|10662.1|30
1638334800000|2021-12-01 05:00:00|10677.6|10662.6|10675.2|10660.2|10677.7|10662.7|10675.2|10660.2|2
1638335100000|2021-12-01 05:05:00|||||||||1
1638335700000|2021-12-01 05:15:00|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|0
1638336000000|2021-12-01 05:20:00|10674.6|10659.6|10698|10683|10704.6|10683.8|10674.6|10659.6|77
1638336300000|2021-12-01 05:25:00|10697.9|10682.9|10714.3|10676.8|10716.3|10685.6|10697.9|10676.3|23
1638336600000|2021-12-01 05:30:00|10714.4|10676.9|10740.5|10725.5|10741.5|10725.9|10703.6|10676.8|139
1638336900000|2021-12-01 05:35:00|10740|10725|10739.1|10714.1|10740.9|10725.9|10735.4|10714.1|25
1638337200000|2021-12-01 05:40:00|10739.5|10714.5|10752.7|10737.7|10752.7|10737.7|10734.2|10713.6|155
1638337500000|2021-12-01 05:45:00|10755.7|10740.7|10767.1|10752.1|10768.2|10753.2|10755.6|10740.6|147
1638337800000|2021-12-01 05:50:00|10767.6|10752.6|10776.6|10761.6|10778.5|10763.5|10767.2|10752.2|10
1638338100000|2021-12-01 05:55:00|10777|10762|10833.5|10808.5|10834.5|10815.5|10776.6|10761.6|166
1638338400000|2021-12-01 06:00:00|10830.3|10815.3|10781.3|10766.3|10837.3|10822.3|10780.9|10765.9|57
1638338700000|2021-12-01 06:05:00|10780.7|10765.7|10750.3|10735.3|10780.7|10765.7|10748.1|10733.1|62
1638339000000|2021-12-01 06:10:00|10750.6|10735.6|10756.6|10741.6|10756.6|10741.6|10743.8|10728.8|17
1638339300000|2021-12-01 06:15:00|10751.7|10736.7|10739.9|10724.9|10769.6|10749.7|10736.5|10721.5|76
1638339600000|2021-12-01 06:20:00|10741.4|10726.4|10752|10737|10777.9|10744.1|10739.5|10724.5|24
1638339900000|2021-12-01 06:25:00|10751.8|10736.8|10785|10747.5|10785.4|10762.5|10748.5|10733.5|20
1638340200000|2021-12-01 06:30:00|10784.9|10747.4|10776.5|10761.5|10784.9|10762.5|10768.5|10744.3|8
1638340500000|2021-12-01 06:35:00|10776|10761|10768|10753|10787|10767|10768|10753|19
1638340800000|2021-12-01 06:40:00|10768.1|10753.1|10756.7|10741.7|10771.3|10753.5|10751.2|10736.2|60
1638341100000|2021-12-01 06:45:00|10757.2|10742.2|10742.2|10727.2|10762.2|10747.2|10742.2|10727.2|52
1638341400000|2021-12-01 06:50:00|10742.9|10727.9|10753.2|10738.2|10756.2|10741.2|10742.2|10727.2|40
1638341700000|2021-12-01 06:55:00|10758.6|10733.6|10753.2|10738.2|10758.6|10738.2|10753.2|10733.6|2
1638342000000|2021-12-01 07:00:00|10752.7|10737.7|10754.5|10739.5|10754.5|10739.5|10745.1|10730.1|35
1638342300000|2021-12-01 07:05:00|10754.6|10739.6|10772.7|10757.7|10782.5|10757.7|10754.6|10739.6|19
1638342600000|2021-12-01 07:10:00|10773.2|10758.2|10776.1|10761.1|10776.6|10761.6|10773.2|10758.2|2
1638342900000|2021-12-01 07:15:00|10776.6|10761.6|10774.1|10759.1|10778.1|10763.1|10773.6|10758.6|2
1638343200000|2021-12-01 07:20:00|10777.3|10752.3|10776.1|10751.1|10777.6|10752.6|10776.1|10751.1|1
1638343500000|2021-12-01 07:25:00|10776.6|10751.6|10776|10751|10776.6|10751.6|10776|10751|1
1638343800000|2021-12-01 07:30:00|10775.1|10750.1|10768.1|10753.1|10775.1|10757.6|10768.1|10750.1|7
1638344100000|2021-12-01 07:35:00|10768.6|10753.6|10780.1|10765.1|10781.6|10766.6|10768.1|10750.6|30
1638344400000|2021-12-01 07:40:00|10781.1|10766.1|10780.1|10765.1|10781.6|10766.6|10780.1|10765.1|3
1638344700000|2021-12-01 07:45:00|10780.6|10765.6|10781.1|10766.1|10781.6|10766.6|10775.2|10760.2|10
1638345000000|2021-12-01 07:50:00|10780.1|10765.1|10774.9|10759.9|10784.6|10766.1|10764.1|10749.1|39
1638345300000|2021-12-01 07:55:00|10773.9|10758.9|10778.1|10763.1|10783.5|10768.5|10773.1|10758.1|13
1638345600000|2021-12-01 08:00:00|10778.5|10763.5|10780|10765|10780|10765|10770.1|10755.1|9
1638345900000|2021-12-01 08:05:00|10780.5|10765.5|10780|10765|10782.5|10767.5|10777.1|10762.1|15
1638346200000|2021-12-01 08:10:00|10780.5|10765.5|10781.1|10766.1|10782.6|10767.6|10779|10764|17
1638346500000|2021-12-01 08:15:00|10781|10766|10780|10765|10782|10767|10780|10765|12
1638346800000|2021-12-01 08:20:00|10778|10763|10766.1|10751.1|10778|10763|10760.6|10745.6|157
1638347100000|2021-12-01 08:25:00|10766.6|10751.6|10776.1|10761.1|10783.7|10768.7|10765.1|10750.1|25
1638347400000|2021-12-01 08:30:00|10764.7|10749.7|10742.3|10727.3|10768.6|10753.6|10742.3|10727.3|97
1638347700000|2021-12-01 08:35:00|10738.7|10723.7|10736.7|10721.7|10740.2|10725.2|10730.7|10715.7|228
1638348000000|2021-12-01 08:40:00|10736.2|10721.2|10708.7|10693.7|10737.2|10721.2|10708.7|10693.7|65
1638348300000|2021-12-01 08:45:00|10707.7|10692.7|10698.7|10683.7|10729.7|10704.7|10698.7|10683.7|45
1638348600000|2021-12-01 08:50:00|10698.2|10683.2|10699.3|10684.3|10707.8|10689.7|10698.2|10682.8|82
1638348900000|2021-12-01 08:55:00|10699.2|10684.2|10703.2|10688.2|10709.7|10690.2|10698.7|10683.7|11
1638349200000|2021-12-01 09:00:00|10703.7|10688.7|10702.1|10687.1|10704.7|10689.7|10702.1|10687.1|19
1638349500000|2021-12-01 09:05:00|10701.1|10686.1|10711.1|10696.1|10713.1|10698.1|10700.1|10685.1|21
1638349800000|2021-12-01 09:10:00|10711.6|10696.6|10727.7|10702.7|10733.7|10716.7|10709.7|10694.7|23
1638350100000|2021-12-01 09:15:00|10727.6|10702.6|10710.7|10685.7|10729|10702.6|10706.7|10685.6|6
1638350400000|2021-12-01 09:20:00|10706.1|10691.1|10705.6|10690.6|10713.6|10698.6|10704.1|10685.8|11
1638350700000|2021-12-01 09:25:00|10705.1|10690.1|10705.7|10690.7|10706.6|10691.6|10704.2|10689.2|5
1638351000000|2021-12-01 09:30:00|10706.2|10691.2|10703.1|10688.1|10713.2|10698.2|10700.1|10685.1|21
1638351300000|2021-12-01 09:35:00|10704.1|10689.1|10703.6|10688.6|10705.1|10690.1|10703.2|10688.2|8
1638351600000|2021-12-01 09:40:00|10703.1|10688.1|10702.1|10687.1|10705.2|10690.2|10702.1|10687.1|12
1638351900000|2021-12-01 09:45:00|10700.8|10685.8|10697.7|10682.7|10700.8|10685.8|10697.2|10682.2|21
1638352200000|2021-12-01 09:50:00|10697.2|10682.2|10697.7|10682.7|10698.2|10683.2|10696.7|10681.7|11
1638352500000|2021-12-01 09:55:00|10697.2|10682.2|10686.7|10671.7|10701|10682.7|10674.6|10659.6|109
1638352800000|2021-12-01 10:00:00|10687.2|10672.2|10688.1|10673.1|10696.2|10681.2|10687.2|10672.2|8
1638353100000|2021-12-01 10:05:00|10686.7|10671.7|10686.1|10671.1|10689.1|10674.1|10680.6|10665.6|19
1638353400000|2021-12-01 10:10:00|10683.8|10668.8|10675.1|10660.1|10686.1|10671.1|10672.6|10657.6|23
1638353700000|2021-12-01 10:15:00|10675|10660|10677.6|10662.6|10677.6|10662.6|10672.6|10657.6|12
1638354000000|2021-12-01 10:20:00|10682.6|10667.6|10691.5|10676.5|10692.6|10677.6|10681.1|10666.1|11
1638354300000|2021-12-01 10:25:00|10692|10677|10711.6|10696.6|10711.6|10696.6|10692|10677|32
1638354600000|2021-12-01 10:30:00|10710.1|10695.1|10694.2|10679.2|10710.1|10695.1|10694.2|10679.2|26
1638354900000|2021-12-01 10:35:00|10694.4|10679.4|10698|10683|10704.1|10689.1|10694.4|10679.4|9
1638355200000|2021-12-01 10:40:00|10702.5|10687.5|10700.5|10685.5|10706|10691|10700.5|10685.5|14
1638355500000|2021-12-01 10:45:00|10700|10685|10716|10701|10720|10705|10699|10684|19
1638355800000|2021-12-01 10:50:00|10715.5|10700.5|10716.9|10701.9|10718.4|10703.4|10708.9|10693.9|17
1638356100000|2021-12-01 10:55:00|10717.4|10702.4|10731.3|10716.3|10733.1|10718.1|10711.9|10696.9|24
1638356400000|2021-12-01 11:00:00|10730.4|10715.4|10710.9|10695.9|10730.4|10715.4|10710.3|10695.3|15
1638356700000|2021-12-01 11:05:00|10710.4|10695.4|10721.9|10706.9|10722.5|10707.5|10708.9|10693.9|60
1638357000000|2021-12-01 11:10:00|10721.5|10706.5|10740.4|10725.4|10740.4|10725.4|10720.9|10705.9|25
1638357300000|2021-12-01 11:15:00|10746.4|10731.4|10752.4|10737.4|10756.9|10741.9|10746.4|10731.4|37
1638357600000|2021-12-01 11:20:00|10751.9|10736.9|10760.9|10745.9|10761.4|10746.4|10750.9|10735.9|16
1638357900000|2021-12-01 11:25:00|10761.8|10746.8|10786|10771|10786|10771|10761.8|10746.8|26
1638358200000|2021-12-01 11:30:00|10790.2|10775.2|10809.4|10794.4|10831|10815.6|10790|10775|56
1638358500000|2021-12-01 11:35:00|10810.9|10795.9|10817.9|10802.9|10818.9|10803.9|10810.9|10795.9|27
1638358800000|2021-12-01 11:40:00|10813.5|10798.5|10791.5|10776.5|10816.3|10798.5|10768.5|10742.8|88
1638359100000|2021-12-01 11:45:00|10792|10777|10810.5|10795.5|10812|10797|10792|10777|15
1638359400000|2021-12-01 11:50:00|10809|10794|10812.5|10797.5|10812.5|10797.5|10804.5|10789.5|22
1638359700000|2021-12-01 11:55:00|10812|10797|10796.9|10781.9|10816|10801|10796.5|10781.5|43
1638360000000|2021-12-01 12:00:00|10797|10782|10781.5|10766.5|10797|10782|10781.5|10766.5|11
1638360300000|2021-12-01 12:05:00|10780.5|10765.5|10789.1|10774.1|10790.1|10775.1|10778|10763|18
1638360600000|2021-12-01 12:10:00|10788.9|10773.9|10763.2|10748.2|10788.9|10773.9|10763.2|10748.2|16
1638360900000|2021-12-01 12:15:00|10763.1|10748.1|10772.3|10757.3|10773.7|10758.7|10760.2|10745.2|49
1638361200000|2021-12-01 12:20:00|10772.2|10757.2|10762.2|10747.2|10772.2|10757.2|10759.5|10744.5|38
1638361500000|2021-12-01 12:25:00|10762.4|10747.4|10788|10773|10788|10773|10761.9|10746.9|44
1638361800000|2021-12-01 12:30:00|10787.5|10772.5|10796|10781|10798|10783|10775.9|10760.9|58
1638362100000|2021-12-01 12:35:00|10795.5|10780.5|10778.1|10763.1|10795.5|10780.5|10774.5|10759.5|90
1638362400000|2021-12-01 12:40:00|10777.6|10762.6|10786.5|10771.5|10787.8|10772.8|10777.1|10762.1|63
1638362700000|2021-12-01 12:45:00|10790.3|10775.3|10767.4|10752.4|10794.5|10779.5|10767.3|10752.3|127
1638363000000|2021-12-01 12:50:00|10766.5|10751.5|10754.5|10739.5|10766.5|10751.5|10752|10737|50
1638363300000|2021-12-01 12:55:00|10753.5|10738.5|10763.6|10748.6|10781.9|10752.7|10753.5|10738.5|71
1638363600000|2021-12-01 13:00:00|10764.2|10749.2|10696.7|10681.7|10764.2|10749.2|10678.2|10661.9|469
1638363900000|2021-12-01 13:05:00|10697.2|10682.2|10681.1|10666.1|10697.2|10682.2|10677.7|10662.7|218
1638364200000|2021-12-01 13:10:00|10682.1|10667.1|10656.5|10641.5|10691.9|10676.9|10656.5|10641.5|237
1638364500000|2021-12-01 13:15:00|10655|10640|10626|10611|10655.5|10640.5|10622.5|10607.5|272
1638364800000|2021-12-01 13:20:00|10625.5|10610.5|10584|10569|10627.5|10612.5|10584|10569|273
1638365100000|2021-12-01 13:25:00|10584.9|10569.9|10545.7|10530.7|10592.8|10577.8|10545.7|10530.7|323
1638365400000|2021-12-01 13:30:00|10545.8|10530.8|10524.5|10509.5|10557.8|10542.8|10521|10506|424
1638365700000|2021-12-01 13:35:00|10524.4|10509.4|10515.5|10500.5|10530.5|10515.5|10505.6|10490.6|319
1638366000000|2021-12-01 13:40:00|10511.5|10496.5|10524.1|10509.1|10529|10514|10508|10493|169
1638366300000|2021-12-01 13:45:00|10526.1|10511.1|10534|10519|10566.1|10548.3|10520|10505|294
1638366600000|2021-12-01 13:50:00|10534.1|10519.1|10563.4|10548.4|10586.5|10570.3|10534.1|10519.1|139
1638366900000|2021-12-01 13:55:00|10563.8|10548.8|10550.5|10535.5|10579.3|10564.3|10550.5|10535.5|136
1638367200000|2021-12-01 14:00:00|10549.5|10534.5|10566.8|10551.8|10574.5|10551.8|10527|10512|189
1638367500000|2021-12-01 14:05:00|10567.2|10552.2|10522|10507|10570.5|10555.5|10522|10507|239
1638367800000|2021-12-01 14:10:00|10521.7|10506.7|10525.1|10510.1|10531.6|10516.6|10516.4|10501.4|104
1638368100000|2021-12-01 14:15:00|10525|10510|10534.6|10519.6|10535.1|10520.1|10520.3|10505.3|67
1638368400000|2021-12-01 14:20:00|10533.2|10518.2|10520.4|10505.4|10538.2|10523.2|10519.4|10504.4|71
1638368700000|2021-12-01 14:25:00|10520.3|10505.3|10567.5|10552.5|10568|10553|10518.9|10503.9|72
1638369000000|2021-12-01 14:30:00|10567.9|10552.9|10558.7|10543.7|10576.5|10561.5|10536.7|10521.7|273
1638369300000|2021-12-01 14:35:00|10559.2|10544.2|10567.9|10552.9|10586.5|10571.5|10555.2|10540.2|232
1638369600000|2021-12-01 14:40:00|10568.3|10553.3|10527.7|10512.7|10577.2|10562.2|10524.7|10509.3|173
1638369900000|2021-12-01 14:45:00|10529.2|10514.2|10569.2|10554.2|10569.2|10554.2|10525.8|10510.8|329
1638370200000|2021-12-01 14:50:00|10569.5|10554.5|10562.4|10547.4|10578.7|10563.7|10549|10534|203
1638370500000|2021-12-01 14:55:00|10568.4|10553.4|10565.3|10550.3|10575.2|10560.2|10550.8|10535.8|165
1638370800000|2021-12-01 15:00:00|10565.1|10550.1|10681.4|10666.4|10740.9|10720.9|10563.7|10548.7|510
1638371100000|2021-12-01 15:05:00|10682.9|10667.9|10693.1|10678.1|10716.4|10701.4|10679.1|10664.1|166
1638371400000|2021-12-01 15:10:00|10693.5|10678.5|10627.3|10612.3|10693.5|10678.5|10626.2|10600.5|98
1638371700000|2021-12-01 15:15:00|10627.2|10612.2|10605.9|10590.9|10659|10637.2|10601.2|10586.2|145
1638372000000|2021-12-01 15:20:00|10603.5|10588.5|10560.6|10545.6|10605.4|10590.4|10558.1|10543.1|116
1638372300000|2021-12-01 15:25:00|10562.1|10547.1|10575.2|10560.2|10598.5|10583.5|10561.1|10546.1|212
1638372600000|2021-12-01 15:30:00|10574|10536.5|10559.4|10544.4|10580.8|10565.8|10553.8|10534.6|233
1638372900000|2021-12-01 15:35:00|10558.4|10543.4|10605.4|10590.4|10609.9|10594.9|10558.4|10543.4|206
1638373200000|2021-12-01 15:40:00|10605.5|10590.5|10617|10602|10657.1|10637.1|10575.5|10548.7|211
1638373500000|2021-12-01 15:45:00|10616.6|10601.6|10587|10572|10617|10601.6|10586.5|10571.5|81
1638373800000|2021-12-01 15:50:00|10585.5|10570.5|10590.5|10575.5|10592|10577|10581.5|10566.5|95
1638374100000|2021-12-01 15:55:00|10590|10575|10586.2|10571.2|10590|10575|10572.2|10557.2|104
1638374400000|2021-12-01 16:00:00|10584.7|10569.7|10581.7|10566.7|10591.2|10576.2|10572.3|10557.3|89
1638374700000|2021-12-01 16:05:00|10582.2|10567.2|10578.3|10563.3|10583.7|10568.7|10574.7|10559.7|61
1638375000000|2021-12-01 16:10:00|10578.2|10563.2|10582.7|10567.7|10588.3|10573.3|10577.7|10562.7|100
1638375300000|2021-12-01 16:15:00|10582.2|10567.2|10583.7|10568.7|10585.1|10570.1|10572.2|10557.2|96
1638375600000|2021-12-01 16:20:00|10584.7|10569.7|10570.1|10555.1|10589.1|10574.1|10570.1|10555.1|54
1638375900000|2021-12-01 16:25:00|10569.7|10554.7|10576.5|10561.5|10578.3|10563.3|10557.6|10542.6|96
1638376200000|2021-12-01 16:30:00|10576|10561|10566.1|10551.1|10576|10561|10558.6|10543.6|82
1638376500000|2021-12-01 16:35:00|10566.6|10551.6|10579.1|10564.1|10585.6|10570.6|10565.6|10550.6|103
1638376800000|2021-12-01 16:40:00|10581.4|10566.4|10602|10587|10612.4|10597.4|10581.4|10566.4|99
1638377100000|2021-12-01 16:45:00|10601.8|10586.8|10598.9|10583.9|10601.8|10586.8|10581.5|10564|94
1638377400000|2021-12-01 16:50:00|10597.4|10582.4|10594.1|10579.1|10597.4|10582.4|10585.5|10570.5|62
1638377700000|2021-12-01 16:55:00|10595.4|10580.4|10586.1|10571.1|10597.5|10582.5|10586|10571|137
1638378000000|2021-12-01 17:00:00|10586|10571|10582.9|10567.9|10589.4|10574.4|10581|10566|79
1638378300000|2021-12-01 17:05:00|10583|10568|10548|10533|10584.5|10569.5|10547.5|10532.5|147
1638378600000|2021-12-01 17:10:00|10547|10532|10525.5|10510.5|10547|10532|10523.5|10508.5|140
1638378900000|2021-12-01 17:15:00|10526|10511|10524.5|10509.5|10538.6|10523.6|10524.5|10509.5|96
1638379200000|2021-12-01 17:20:00|10524.4|10509.4|10522.8|10507.8|10525.5|10510.5|10520.2|10505.2|102
1638379500000|2021-12-01 17:25:00|10523.3|10508.3|10538.4|10523.4|10538.9|10523.9|10521.4|10506.4|150
1638379800000|2021-12-01 17:30:00|10545.3|10530.3|10549.3|10534.3|10555.3|10540.3|10537.3|10522.3|54
1638380100000|2021-12-01 17:35:00|10550.3|10535.3|10542.9|10527.9|10551.8|10536.8|10532.9|10517.9|75
1638380400000|2021-12-01 17:40:00|10542.4|10527.4|10523.9|10508.9|10545.4|10530.4|10523.9|10508.9|42
1638380700000|2021-12-01 17:45:00|10524.3|10509.3|10516|10501|10525.4|10510.4|10515.5|10500.5|81
1638381000000|2021-12-01 17:50:00|10515.5|10500.5|10505.4|10490.4|10529|10512.9|10505.4|10490.4|126
1638381300000|2021-12-01 17:55:00|10504.4|10489.4|10489|10474|10509.9|10494.9|10486.6|10471.6|182
1638381600000|2021-12-01 18:00:00|10488|10473|10502.4|10487.4|10517|10502|10478.6|10463.6|279
1638381900000|2021-12-01 18:05:00|10502|10487|10479.2|10464.2|10502|10487|10475.6|10460.6|157
1638382200000|2021-12-01 18:10:00|10476.7|10461.7|10571.7|10534.2|10598.7|10566.8|10472.7|10457.7|311
1638382500000|2021-12-01 18:15:00|10571.1|10533.6|10493.2|10478.2|10571.1|10533.6|10492.2|10477.2|123
1638382800000|2021-12-01 18:20:00|10492.7|10477.7|10508.7|10483.7|10518.5|10484.7|10478.2|10463.2|157
1638383100000|2021-12-01 18:25:00|10509.2|10484.2|10491.3|10476.3|10509.8|10494.8|10486.3|10471.3|112
1638383400000|2021-12-01 18:30:00|10492.3|10477.3|10480.3|10465.3|10505.4|10490.4|10480.3|10465.3|126
1638383700000|2021-12-01 18:35:00|10480.4|10465.4|10472.9|10457.9|10480.5|10465.5|10468|10453|176
1638384000000|2021-12-01 18:40:00|10473|10458|10470.9|10455.9|10473.9|10458.9|10465.5|10450.5|140
1638384300000|2021-12-01 18:45:00|10471.8|10456.8|10479.3|10464.3|10491.7|10476.7|10466.4|10451.4|100
1638384600000|2021-12-01 18:50:00|10479.2|10464.2|10480.8|10465.8|10504.3|10489.3|10471.8|10456.8|158
1638384900000|2021-12-01 18:55:00|10480.9|10465.9|10497.8|10482.8|10520.6|10501.5|10473.9|10458.9|242
1638385200000|2021-12-01 19:00:00|10497.5|10482.5|10474.5|10459.5|10514|10499|10468.6|10453.6|287
1638385500000|2021-12-01 19:05:00|10474.6|10459.6|10469.7|10454.7|10481.2|10466.2|10447.8|10432.8|733
1638385800000|2021-12-01 19:10:00|10469.8|10454.8|10390.7|10375.7|10472.7|10457.7|10383.4|10368.4|1643
1638386100000|2021-12-01 19:15:00|10392.2|10377.2|10394.4|10379.4|10414.5|10399.5|10387.6|10366.7|515
1638410400000|2021-12-02 02:00:00|10408.4|10393.4|10406.5|10381.5|10410.8|10393.4|10369|10350.3|198
1638410700000|2021-12-02 02:05:00|10398.3|10383.3|10419.5|10404.5|10429.6|10412|10398.3|10380.7|28
1638411000000|2021-12-02 02:10:00|10417|10402|10401|10376|10418.5|10402|10378.5|10363.2|25
1638411300000|2021-12-02 02:15:00|10392.8|10377.8|10391|10376|10413.7|10392.5|10390|10370.2|20
1638411600000|2021-12-02 02:20:00|10391.5|10376.5|10392|10377|10415.7|10387.2|10390.6|10372.1|4
1638411900000|2021-12-02 02:25:00|10390|10375|10373.7|10358.7|10403|10381.5|10372.9|10357.9|46
1638412200000|2021-12-02 02:30:00|10372.8|10357.8|10401.5|10386.5|10401.5|10386.5|10372.8|10353.3|18
1638412500000|2021-12-02 02:35:00|10399.5|10384.5|10395.4|10380.4|10415.1|10394|10394.4|10373.7|9
1638412800000|2021-12-02 02:40:00|10397.9|10382.9|10409.3|10394.3|10409.3|10394.3|10395.9|10380.9|5
1638413100000|2021-12-02 02:45:00|10409.9|10394.9|10425.5|10410.5|10426.3|10411.3|10409.5|10394.5|17
1638413400000|2021-12-02 02:50:00|10422.7|10407.7|10402.9|10387.9|10422.7|10407.7|10401.2|10384.8|21
1638413700000|2021-12-02 02:55:00|10401.4|10386.4|10420.9|10395.9|10429.2|10397.6|10401.4|10381.6|21
1638414000000|2021-12-02 03:00:00|10413|10398|10415.4|10400.4|10421.4|10400.9|10410.9|10394.5|6
1638414300000|2021-12-02 03:05:00|10413.1|10398.1|10416.4|10401.4|10416.4|10401.4|10411.4|10396.4|6
1638414600000|2021-12-02 03:10:00|10416.9|10401.9|10415.2|10400.2|10422.3|10407.3|10413.4|10398.4|3
1638414900000|2021-12-02 03:15:00|10421.3|10406.3|10438.3|10423.3|10441.8|10426.8|10414.4|10399.4|27
1638415200000|2021-12-02 03:20:00|10437.9|10422.9|10448.1|10433.1|10448.6|10433.6|10437.3|10422.3|6
1638415500000|2021-12-02 03:25:00|10447.6|10432.6|10439.7|10424.7|10448.6|10433.6|10439.7|10423.3|10
1638415800000|2021-12-02 03:30:00|10439.3|10424.3|10439.7|10414.7|10440.4|10424.8|10436.3|10414.3|5
1638416100000|2021-12-02 03:35:00|10439.3|10414.3|10439.2|10414.2|10439.3|10414.3|10439.2|10414.2|0
1638416700000|2021-12-02 03:45:00|10438.8|10413.8|10439.8|10414.8|10439.8|10414.8|10438.8|10413.8|0
1638417000000|2021-12-02 03:50:00|10435.7|10420.7|10465.6|10450.6|10467.5|10452.5|10435.7|10420.7|26
1638417300000|2021-12-02 03:55:00|10467.1|10452.1|10477.2|10452.2|10485.7|10464.8|10467.1|10452.1|13
1638417600000|2021-12-02 04:00:00|10481.6|10444.1|10482.7|10457.7|10488.9|10457.7|10478.2|10444.1|13
1638417900000|2021-12-02 04:05:00|10484.1|10459.1|10479.6|10454.6|10488.5|10472.7|10467.2|10450.4|23
1638418200000|2021-12-02 04:10:00|10491.2|10453.7|10492.4|10477.4|10494.4|10479.4|10488.9|10452.7|40
1638418500000|2021-12-02 04:15:00|10490.1|10475.1|10493.4|10478.4|10493.4|10478.4|10489.9|10474.9|0
1638418800000|2021-12-02 04:20:00|10503.9|10488.9|10505.9|10490.9|10505.9|10490.9|10503.9|10488.9|5
1638419100000|2021-12-02 04:25:00|10505.4|10490.4|10493.3|10455.8|10505.4|10490.4|10490.6|10454.3|8
1638419400000|2021-12-02 04:30:00|10492.8|10455.3|10493.3|10455.8|10493.8|10456.3|10492.8|10455.3|0
1638419700000|2021-12-02 04:35:00|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|0
1638420000000|2021-12-02 04:40:00|10492.9|10455.4|10483.5|10458.5|10492.9|10458.5|10483.5|10455.3|0
1638420300000|2021-12-02 04:45:00|10484|10459|10483.5|10468.5|10485|10468.5|10481.8|10459|1
1638420600000|2021-12-02 04:50:00|10483.6|10468.6|10484|10469|10484|10469|10483.6|10468.6|2
1638421200000|2021-12-02 05:00:00|10484.5|10469.5|10489.5|10474.5|10490|10475|10484.5|10469.5|0
1638421500000|2021-12-02 05:05:00|10490|10475|10490.1|10475.1|10490.1|10475.1|10490|10475|9
1638421800000|2021-12-02 05:10:00|10490|10475|10489.5|10474.5|10490|10475|10489|10474|2
1638422100000|2021-12-02 05:15:00|10489.6|10474.6|10489.5|10474.5|10489.6|10474.6|10489.5|10474.5|2
1638422400000|2021-12-02 05:20:00|10490|10475|10496.5|10481.5|10500.9|10485.9|10488|10473|13
1638422700000|2021-12-02 05:25:00|10493.1|10478.1|10496.5|10481.5|10496.5|10481.5|10493|10478|3
1638423000000|2021-12-02 05:30:00|10499.4|10484.4|10493.5|10478.5|10499.4|10484.4|10493.5|10478.5|4
1638423300000|2021-12-02 05:35:00|10494.4|10479.4|10493.5|10478.5|10494.5|10479.5|10493.5|10478.5|0
1638423600000|2021-12-02 05:40:00|10490.5|10475.5|10484.7|10469.7|10490.5|10475.5|10484.7|10469.7|3
1638423900000|2021-12-02 05:45:00|10484.5|10469.5|10471.5|10446.5|10484.5|10469.5|10463|10446.5|7
1638424200000|2021-12-02 05:50:00|10472.5|10447.5|10471.5|10446.5|10480.1|10448.4|10471.5|10441.6|3
1638424500000|2021-12-02 05:55:00|10471|10446|10473.4|10448.4|10473.5|10450.5|10465.5|10445|2
1638424800000|2021-12-02 06:00:00|10477.4|10462.4|10511.8|10496.8|10511.8|10496.8|10477.3|10462.3|10
1638425100000|2021-12-02 06:05:00|10512.5|10497.5|10508.8|10483.8|10512.8|10497.8|10508.8|10483.8|14
1638425400000|2021-12-02 06:10:00|10509.3|10484.3|10508.9|10483.9|10509.4|10484.4|10508.8|10483.8|0
1638425700000|2021-12-02 06:15:00|10507.9|10482.9|10501.9|10486.9|10507.9|10491.2|10501.9|10482.9|19
1638426300000|2021-12-02 06:25:00|10501.5|10486.5|10499.4|10484.4|10502|10487|10499.4|10484.4|5
1638426600000|2021-12-02 06:30:00|10497|10482|10497.9|10482.9|10497.9|10482.9|10497|10482|6
1638426900000|2021-12-02 06:35:00|10488.7|10473.7|10489.2|10474.2|10490.2|10475.2|10488.7|10473.7|9
1638427200000|2021-12-02 06:40:00|10488.3|10473.3|10489.8|10464.8|10490.3|10473.3|10486.2|10464.8|1
1638427500000|2021-12-02 06:45:00|10489.3|10464.3|10461.9|10446.9|10489.3|10464.3|10461.9|10446.9|5
1638427800000|2021-12-02 06:50:00|10462.4|10447.4|10431.9|10416.9|10462.4|10447.4|10431.9|10416.9|59
1638428100000|2021-12-02 06:55:00|10427|10412|10447.4|10422.4|10454.2|10422.4|10426.9|10411.9|12
1638428400000|2021-12-02 07:00:00|10453.2|10415.7|10445.4|10420.4|10453.2|10422.9|10445.4|10415.7|0
1638428700000|2021-12-02 07:05:00|10444.9|10419.9|10438.9|10423.9|10445.4|10424.4|10438.9|10419.4|3
1638429000000|2021-12-02 07:10:00|10438.4|10423.4|10437.4|10422.4|10443.4|10428.4|10436.9|10421.9|4
1638429300000|2021-12-02 07:15:00|10437.8|10422.8|10428.9|10413.9|10438.9|10423.9|10428.9|10413.9|3
1638429600000|2021-12-02 07:20:00|10431.6|10416.6|10441.6|10426.6|10445.1|10426.6|10431.6|10416.6|3
1638429900000|2021-12-02 07:25:00|10441.7|10426.7|10443.6|10428.6|10443.6|10428.6|10441.7|10426.7|0
1638430200000|2021-12-02 07:30:00|10443.1|10428.1|10439.7|10424.7|10443.1|10428.1|10439.7|10424.7|2
1638430500000|2021-12-02 07:35:00|10440.2|10425.2|10440.7|10425.7|10442.2|10427.2|10439.7|10424.7|3
1638430800000|2021-12-02 07:40:00|10439.7|10424.7|10436.3|10421.3|10440.8|10424.7|10436.3|10415.7|5
1638431100000|2021-12-02 07:45:00|10436.7|10421.7|10437.8|10422.8|10437.8|10422.8|10436.7|10421.7|2
1638431400000|2021-12-02 07:50:00|10432.3|10417.3|10438.7|10423.7|10438.7|10423.7|10432.3|10417.3|2
1638431700000|2021-12-02 07:55:00|10438.2|10423.2|10426.9|10411.9|10441.7|10426.7|10425.8|10410.8|5
1638432000000|2021-12-02 08:00:00|10426.8|10411.8|10403|10388|10426.8|10411.8|10400|10385|81
1638432300000|2021-12-02 08:05:00|10401.6|10386.6|10370.9|10355.9|10401.6|10386.6|10370.9|10355.9|61
1638432600000|2021-12-02 08:10:00|10371|10356|10380.4|10365.4|10398.6|10376.8|10367|10352|16
1638432900000|2021-12-02 08:15:00|10379.9|10364.9|10383.3|10368.3|10385.9|10370.9|10378.9|10363.9|5
1638433200000|2021-12-02 08:20:00|10382.8|10367.8|10383.8|10368.8|10385.3|10370.3|10382.3|10367.3|14
1638433500000|2021-12-02 08:25:00|10385.7|10370.7|10393.7|10378.7|10393.7|10378.7|10383.8|10368.8|17
1638433800000|2021-12-02 08:30:00|10393.2|10378.2|10374|10359|10393.2|10378.2|10373.4|10358.4|9
1638434100000|2021-12-02 08:35:00|10376.5|10361.5|10380|10365|10380|10365|10376.5|10361.5|0
1638434400000|2021-12-02 08:40:00|10378.1|10363.1|10391.4|10376.4|10394.3|10379.3|10378|10363|16
1638434700000|2021-12-02 08:45:00|10391.3|10376.3|10392.9|10377.9|10392.9|10377.9|10391.3|10376.3|1
1638435000000|2021-12-02 08:50:00|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1638435300000|2021-12-02 08:55:00|10392.5|10377.5|10393.3|10378.3|10396.3|10381.3|10379.4|10364.4|16
1638435600000|2021-12-02 09:00:00|10393.8|10378.8|10400.9|10385.9|10400.9|10385.9|10392.8|10377.8|27
1638435900000|2021-12-02 09:05:00|10401.8|10386.8|10402.7|10387.7|10421.9|10394.1|10396.8|10381.8|20
1638436200000|2021-12-02 09:10:00|10395|10380|10434.6|10419.6|10437.5|10422.5|10393.1|10378.1|33
1638436500000|2021-12-02 09:15:00|10429.2|10414.2|10426.5|10401.5|10434.4|10414.2|10426.1|10396.8|4
1638436800000|2021-12-02 09:20:00|10427.9|10402.9|10422.5|10407.5|10430|10412.5|10421.5|10402.9|11
1638437100000|2021-12-02 09:25:00|10421.6|10406.6|10428|10413|10428|10413|10421|10406|1
1638437400000|2021-12-02 09:30:00|10428.4|10413.4|10405|10390|10428.4|10413.4|10405|10386.9|24
1638437700000|2021-12-02 09:35:00|10404.6|10389.6|10419|10404|10419.5|10404.5|10404.5|10389.5|12
1638438000000|2021-12-02 09:40:00|10419.5|10404.5|10404.6|10389.6|10419.5|10404.5|10398|10383|28
1638438300000|2021-12-02 09:45:00|10405|10390|10411.6|10396.6|10411.6|10396.6|10404.5|10389.5|1
1638438600000|2021-12-02 09:50:00|10411.1|10396.1|10416.6|10401.6|10417.1|10402.1|10406.5|10391.5|3
1638438900000|2021-12-02 09:55:00|10414.6|10399.6|10418.5|10393.5|10418.6|10402.5|10414|10393.5|2
1638439200000|2021-12-02 10:00:00|10423.4|10398.4|10413.5|10398.5|10423.4|10402.5|10413.5|10398|20
1638439500000|2021-12-02 10:05:00|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|1
1638439800000|2021-12-02 10:10:00|10411.4|10396.4|10411.3|10396.3|10411.9|10396.9|10411.3|10396.3|5
1638440100000|2021-12-02 10:15:00|10406.4|10391.4|10401.3|10386.3|10406.4|10391.4|10401.3|10386.3|5
1638440400000|2021-12-02 10:20:00|10403.3|10388.3|10395.2|10380.2|10403.3|10388.3|10395.2|10380.2|17
1638440700000|2021-12-02 10:25:00|10397.2|10382.2|10404.2|10389.2|10404.2|10389.2|10397.2|10382.2|10
1638441000000|2021-12-02 10:30:00|10402|10387|10398.2|10383.2|10402|10387|10398.2|10383.2|2
1638441300000|2021-12-02 10:35:00|10397.8|10382.8|10398.7|10383.7|10399.2|10384.2|10395.2|10380.2|3
1638441600000|2021-12-02 10:40:00|10400.5|10385.5|10397.1|10382.1|10400.7|10385.7|10396.7|10381.7|4
1638441900000|2021-12-02 10:45:00|10396.7|10381.7|10392.2|10377.2|10396.7|10381.7|10392.2|10377.2|6
1638442200000|2021-12-02 10:50:00|10392.7|10377.7|10398.1|10383.1|10398.1|10383.1|10392.7|10377.7|2
1638442500000|2021-12-02 10:55:00|10397.1|10382.1|10377|10362|10397.6|10382.6|10376|10361|59
1638442800000|2021-12-02 11:00:00|10378.5|10363.5|10376.5|10361.5|10381.5|10366.5|10376.5|10361.5|21
1638443100000|2021-12-02 11:05:00|10376.4|10361.4|10376|10361|10378.2|10363.2|10375.9|10360.9|9
1638443400000|2021-12-02 11:10:00|10375.9|10360.9|10376.6|10361.6|10376.6|10361.6|10370|10355|17
1638443700000|2021-12-02 11:15:00|10376|10361|10374|10359|10376.5|10361.5|10372.5|10357.5|0
1638444000000|2021-12-02 11:20:00|10374.1|10359.1|10390.1|10375.1|10390.1|10375.1|10374.1|10359.1|29
1638444300000|2021-12-02 11:25:00|10391.1|10376.1|10405.1|10390.1|10405.1|10390.1|10391.1|10376.1|14
1638444600000|2021-12-02 11:30:00|10407.9|10392.9|10401.5|10386.5|10426.8|10411.8|10393.1|10378.1|86
1638444900000|2021-12-02 11:35:00|10401.1|10386.1|10417.6|10402.6|10417.6|10402.6|10401.1|10386.1|12
1638445200000|2021-12-02 11:40:00|10420.5|10405.5|10416.4|10401.4|10423|10408|10415.5|10400.5|24
1638445500000|2021-12-02 11:45:00|10416.2|10401.2|10422.4|10407.4|10423.9|10408.9|10416.2|10401.2|13
1638445800000|2021-12-02 11:50:00|10420.2|10405.2|10413.7|10398.7|10420.2|10405.2|10413.7|10398.7|17
1638446100000|2021-12-02 11:55:00|10420.9|10405.9|10425.9|10410.9|10425.9|10410.9|10420.5|10405.5|18
1638446400000|2021-12-02 12:00:00|10428.2|10413.2|10439.8|10424.8|10440.8|10425.8|10428.2|10413.2|30
1638446700000|2021-12-02 12:05:00|10450.6|10435.6|10449.3|10434.3|10454.3|10439.3|10440.7|10425.7|61
1638447000000|2021-12-02 12:10:00|10452.5|10437.5|10450.2|10435.2|10457.9|10442.9|10445.9|10430.9|60
1638447300000|2021-12-02 12:15:00|10450.6|10435.6|10449.8|10434.8|10454.7|10439.7|10449.3|10434.3|33
1638447600000|2021-12-02 12:20:00|10450.3|10435.3|10440.2|10425.2|10450.3|10435.3|10439.8|10424.8|42
1638447900000|2021-12-02 12:25:00|10440.7|10425.7|10434.2|10419.2|10440.7|10425.7|10423.8|10408.8|35
1638448200000|2021-12-02 12:30:00|10434.3|10419.3|10429.3|10414.3|10439.7|10419.3|10429.2|10414.2|3
1638448500000|2021-12-02 12:35:00|10428.8|10413.8|10431.2|10416.2|10439|10424|10410.8|10395.8|62
1638448800000|2021-12-02 12:40:00|10434.6|10419.6|10437.3|10422.3|10437.3|10422.3|10428.7|10413.7|20
1638449100000|2021-12-02 12:45:00|10436.3|10421.3|10430|10415|10436.8|10421.8|10426.8|10411.8|54
1638449400000|2021-12-02 12:50:00|10429.9|10414.9|10473.3|10458.3|10479.9|10462.9|10429.9|10414.9|105
1638449700000|2021-12-02 12:55:00|10470.9|10455.9|10474.4|10449.4|10493.1|10470.8|10465.4|10449.3|78
1638450000000|2021-12-02 13:00:00|10474.3|10449.3|10443.3|10428.3|10475.9|10456.3|10433.9|10418|90
1638450300000|2021-12-02 13:05:00|10443.2|10428.2|10415.9|10400.9|10446.4|10428.7|10406.9|10391.9|147
1638450600000|2021-12-02 13:10:00|10416.4|10401.4|10408|10393|10418.4|10403.4|10403|10388|107
1638450900000|2021-12-02 13:15:00|10406.6|10391.6|10411.3|10396.3|10411.8|10396.8|10399.1|10384.1|91
1638451200000|2021-12-02 13:20:00|10411.1|10396.1|10400.9|10385.9|10415.6|10400.6|10399|10384|89
1638451500000|2021-12-02 13:25:00|10401|10386|10376.7|10361.7|10405.6|10390.6|10373.7|10358.7|166
1638451800000|2021-12-02 13:30:00|10374.2|10359.2|10394.3|10379.3|10416.6|10401.6|10373.7|10358.7|228
1638452100000|2021-12-02 13:35:00|10393.9|10378.9|10392|10377|10394.8|10379.8|10376.2|10361.2|118
1638452400000|2021-12-02 13:40:00|10392.1|10377.1|10401.6|10386.6|10404.1|10389.1|10389.5|10374.5|59
1638452700000|2021-12-02 13:45:00|10402.6|10387.6|10415.6|10400.6|10424|10409|10398.1|10383.1|72
1638453000000|2021-12-02 13:50:00|10415.5|10400.5|10404.9|10389.9|10419.7|10404.7|10395|10380|130
1638453300000|2021-12-02 13:55:00|10404.4|10389.4|10408.8|10393.8|10416.4|10401.4|10404.4|10389.4|74
1638453600000|2021-12-02 14:00:00|10411.8|10396.8|10383.4|10368.4|10413.7|10398.7|10375.9|10360.9|60
1638453900000|2021-12-02 14:05:00|10382.9|10367.9|10351.1|10336.1|10382.9|10367.9|10347.2|10332.2|263
1638454200000|2021-12-02 14:10:00|10357.2|10342.2|10361.9|10346.9|10382.2|10367.2|10357.2|10342.2|123
1638454500000|2021-12-02 14:15:00|10360.5|10345.5|10360.3|10345.3|10362.9|10347.9|10347.3|10332.3|214
1638454800000|2021-12-02 14:20:00|10362.6|10347.6|10360.7|10345.7|10374.2|10359.2|10356.2|10341.2|58
1638455100000|2021-12-02 14:25:00|10360.2|10345.2|10336.7|10321.7|10366.2|10351.2|10333.6|10318.6|139
1638455400000|2021-12-02 14:30:00|10337.6|10322.6|10268.9|10253.9|10337.6|10322.6|10249|10234|925
1638455700000|2021-12-02 14:35:00|10268.8|10253.8|10382.8|10367.8|10390.4|10373.6|10247.7|10232.7|502
1638456000000|2021-12-02 14:40:00|10382.9|10367.9|10381.3|10366.3|10397.2|10382.2|10351.2|10336.2|201
1638456300000|2021-12-02 14:45:00|10381.7|10366.7|10363.9|10348.9|10423.2|10408.2|10361.9|10346.9|306
1638456600000|2021-12-02 14:50:00|10365.9|10350.9|10359.6|10344.6|10365.9|10350.9|10309.1|10294.1|352
1638456900000|2021-12-02 14:55:00|10360|10345|10350.8|10335.8|10366.7|10351.7|10333.4|10318.4|253
1638457200000|2021-12-02 15:00:00|10351.3|10336.3|10327.8|10312.8|10357.5|10342.5|10321.7|10304.9|321
1638457500000|2021-12-02 15:05:00|10328.7|10313.7|10366.1|10351.1|10380.5|10365.5|10325.3|10310.3|197
1638457800000|2021-12-02 15:10:00|10363.8|10348.8|10367.6|10352.6|10371.8|10356.8|10348.2|10333.2|121
1638458100000|2021-12-02 15:15:00|10367.1|10352.1|10347.7|10332.7|10368.5|10353.5|10347.3|10332.3|106
1638458400000|2021-12-02 15:20:00|10348.7|10333.7|10315.4|10300.4|10349.2|10334.2|10305|10290|145
1638458700000|2021-12-02 15:25:00|10316.3|10301.3|10304.3|10289.3|10316.4|10301.4|10298.9|10283.9|255
1638459000000|2021-12-02 15:30:00|10301.4|10286.4|10317.6|10302.6|10328.5|10313.5|10301.4|10286.4|236
1638459300000|2021-12-02 15:35:00|10318|10303|10288|10273|10342.6|10327.6|10286.4|10271.4|267
1638459600000|2021-12-02 15:40:00|10287.4|10272.4|10292.3|10277.3|10300.3|10285.3|10257.6|10242.6|277
1638459900000|2021-12-02 15:45:00|10292.2|10277.2|10327.9|10312.9|10332.9|10317.9|10288.3|10273.3|211
1638460200000|2021-12-02 15:50:00|10326.5|10311.5|10373.1|10358.1|10376.6|10361.6|10319.4|10304.4|197
1638460500000|2021-12-02 15:55:00|10372.6|10357.6|10415.7|10400.7|10421.3|10406.3|10362.1|10347.1|175
1638460800000|2021-12-02 16:00:00|10415.2|10400.2|10413.6|10398.6|10456.7|10441.7|10398.5|10383.5|212
1638461100000|2021-12-02 16:05:00|10413.1|10398.1|10428.8|10413.8|10448.2|10433.2|10397|10382|211
1638461400000|2021-12-02 16:10:00|10428.9|10413.9|10500.4|10485.4|10513|10498|10427.8|10412.8|301
1638461700000|2021-12-02 16:15:00|10499.4|10484.4|10501.5|10486.5|10510.8|10495.8|10463.2|10448.2|218
1638462000000|2021-12-02 16:20:00|10506.9|10491.9|10397.1|10382.1|10520.8|10505.8|10397.1|10382.1|193
1638462300000|2021-12-02 16:25:00|10403|10388|10404.7|10389.7|10424.6|10409.6|10403|10388|95
1638462600000|2021-12-02 16:30:00|10404.2|10389.2|10415.8|10400.8|10441.4|10426.4|10396.1|10381.1|103
1638462900000|2021-12-02 16:35:00|10414|10399|10410.2|10395.2|10416.2|10401.2|10400.3|10385.3|52
1638463200000|2021-12-02 16:40:00|10409.7|10394.7|10404.3|10389.3|10421.2|10406.2|10396.2|10381.2|85
1638463500000|2021-12-02 16:45:00|10405.2|10390.2|10410.6|10395.6|10411.2|10396.2|10381.8|10366.8|87
1638463800000|2021-12-02 16:50:00|10409.7|10394.7|10408.7|10393.7|10416.7|10401.7|10405.1|10390.1|34
1638464100000|2021-12-02 16:55:00|10409.6|10394.6|10413.7|10398.7|10417.1|10402.1|10400.2|10385.2|163
1638464400000|2021-12-02 17:00:00|10413.6|10398.6|10449.8|10434.8|10453.3|10438.3|10413.2|10398.2|67
1638464700000|2021-12-02 17:05:00|10449.3|10434.3|10459.6|10444.6|10460.1|10445.1|10437.8|10422.8|58
1638465000000|2021-12-02 17:10:00|10459.1|10444.1|10473.5|10458.5|10474|10459|10456.1|10441.1|76
1638465300000|2021-12-02 17:15:00|10473.1|10458.1|10475.6|10460.6|10482|10467|10471.5|10456.5|104
1638465600000|2021-12-02 17:20:00|10475.1|10460.1|10459|10444|10475.1|10460.1|10457|10442|66
1638465900000|2021-12-02 17:25:00|10460.9|10445.9|10469.8|10454.8|10475.9|10460.9|10456.9|10441.9|50
1638466200000|2021-12-02 17:30:00|10474.2|10459.2|10469.9|10454.9|10480.7|10465.7|10469.8|10454.8|67
1638466500000|2021-12-02 17:35:00|10470|10455|10486.2|10471.2|10492.5|10477.5|10458|10443|83
1638466800000|2021-12-02 17:40:00|10486.7|10471.7|10464|10449|10486.8|10471.8|10463.9|10448.9|69
1638467100000|2021-12-02 17:45:00|10465|10450|10461.1|10446.1|10477.4|10462.4|10460.6|10445.6|85
1638467400000|2021-12-02 17:50:00|10461|10446|10449.4|10434.4|10462.1|10447.1|10444.9|10429.9|96
1638467700000|2021-12-02 17:55:00|10449.9|10434.9|10437.8|10422.8|10456.2|10441.2|10422.6|10407.6|108
1638468000000|2021-12-02 18:00:00|10438.3|10423.3|10422.9|10407.9|10444.6|10423.3|10422|10406.7|54
1638468300000|2021-12-02 18:05:00|10423|10408|10376.1|10361.1|10428.4|10413.4|10376.1|10361.1|150
1638468600000|2021-12-02 18:10:00|10375.6|10360.6|10352.9|10337.9|10377.5|10362.5|10350|10335|167
1638468900000|2021-12-02 18:15:00|10353.4|10338.4|10385.9|10370.9|10426.6|10393.3|10342|10327|230
1638469200000|2021-12-02 18:20:00|10390|10365|10407.6|10392.6|10474.3|10449|10385.3|10364.9|167
1638469500000|2021-12-02 18:25:00|10407.2|10392.2|10391.1|10376.1|10416.6|10401.6|10391.1|10376.1|47
1638469800000|2021-12-02 18:30:00|10391|10376|10418.9|10403.9|10419.9|10404.9|10382.6|10367.6|97
1638470100000|2021-12-02 18:35:00|10417.6|10402.6|10454.3|10439.3|10456.8|10441.8|10415.4|10400.4|78
1638470400000|2021-12-02 18:40:00|10453.8|10438.8|10454.9|10439.9|10454.9|10439.9|10446.9|10431.9|58
1638470700000|2021-12-02 18:45:00|10456.4|10441.4|10450|10435|10464.9|10449.9|10445.5|10430.5|108
1638471000000|2021-12-02 18:50:00|10450.5|10435.5|10466.9|10451.9|10473.8|10458.8|10447|10432|75
1638471300000|2021-12-02 18:55:00|10467.4|10452.4|10470.4|10455.4|10483.9|10468.9|10467.4|10452.4|139
1638471600000|2021-12-02 19:00:00|10470.3|10455.3|10423.3|10408.3|10480.9|10465.9|10423|10408|158
1638471900000|2021-12-02 19:05:00|10424.3|10409.3|10395.5|10380.5|10445.6|10416.4|10393.6|10378.6|289
1638472200000|2021-12-02 19:10:00|10395.7|10380.7|10364|10349|10419.1|10404.1|10356|10341|919
1638472500000|2021-12-02 19:15:00|10365.5|10350.5|10373|10358|10386.6|10371.6|10358.1|10343.1|207
1638496800000|2021-12-03 02:00:00|10362|10347|10374.5|10359.5|10387.8|10362.5|10362|10343.8|32
1638497100000|2021-12-03 02:05:00|10373.6|10358.6|10376.5|10361.5|10385.7|10361.5|10359.5|10344.5|35
1638497400000|2021-12-03 02:10:00|10376.9|10361.9|10384.2|10359.2|10384.2|10361.9|10372.9|10357.9|11
1638497700000|2021-12-03 02:15:00|10384.5|10359.5|10383.4|10368.4|10384.5|10369.4|10377|10359|11
1638498000000|2021-12-03 02:20:00|10382.9|10367.9|10384.4|10369.4|10384.4|10369.4|10382.4|10367.4|18
1638498300000|2021-12-03 02:25:00|10383.9|10368.9|10373.7|10358.7|10383.9|10368.9|10371.4|10355.9|4
1638498600000|2021-12-03 02:30:00|10405.7|10380.7|10418|10380.5|10419.5|10400.2|10401.8|10380.5|7
1638498900000|2021-12-03 02:35:00|10417.5|10380|10411.8|10386.8|10417.5|10386.8|10411.2|10380|12
1638499200000|2021-12-03 02:40:00|10412.8|10387.8|10410.4|10385.4|10413.8|10388.8|10410.4|10385.4|0
1638499500000|2021-12-03 02:45:00|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|0
1638499800000|2021-12-03 02:50:00|10401.3|10386.3|10398.3|10383.3|10401.3|10386.3|10398.3|10383.3|12
1638500100000|2021-12-03 02:55:00|||||||||6
1638500400000|2021-12-03 03:00:00|10398.2|10383.2|10401.7|10386.7|10401.7|10386.7|10397.7|10382.7|2
1638500700000|2021-12-03 03:05:00|10401.8|10386.8|10443.8|10428.8|10456.5|10429.3|10401.8|10382.1|17
1638501000000|2021-12-03 03:10:00|10443.3|10428.3|10436.6|10399.1|10445.7|10428.3|10436.6|10399.1|8
1638501300000|2021-12-03 03:15:00|10438.4|10400.9|10440|10402.5|10448|10410.5|10438.4|10400.9|9
1638501600000|2021-12-03 03:20:00|10435.9|10398.4|10419.2|10394.2|10435.9|10398.4|10419.2|10394.2|1
1638501900000|2021-12-03 03:25:00|10419.7|10394.7|10425.5|10388|10431|10398.3|10417.8|10386.5|4
1638502200000|2021-12-03 03:30:00|10425|10387.5|10422.5|10385|10425.5|10388|10422|10384.5|0
1638502500000|2021-12-03 03:35:00|10423|10385.5|10425.5|10388|10426.5|10389|10423|10385.5|0
1638502800000|2021-12-03 03:40:00|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|0
1638503100000|2021-12-03 03:45:00|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|1
1638503400000|2021-12-03 03:50:00|10422.9|10407.9|10442|10404.5|10442|10409.3|10422.9|10404|4
1638503700000|2021-12-03 03:55:00|10441.5|10404|10447.5|10410|10448.2|10433.2|10440.5|10403|24
1638504000000|2021-12-03 04:00:00|10447.9|10410.4|10449.4|10411.9|10449.4|10411.9|10447.9|10410.4|0
1638504300000|2021-12-03 04:05:00|10435.1|10410.1|10451|10413.5|10451|10413.5|10435.1|10407.1|0
1638504600000|2021-12-03 04:10:00|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10427.7|10412.7|1
1638504900000|2021-12-03 04:15:00|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|0
1638505200000|2021-12-03 04:20:00|10438.2|10423.2|10438.6|10413.6|10438.7|10423.2|10437.7|10412.7|3
1638505800000|2021-12-03 04:30:00|10437.7|10412.7|10437.2|10412.2|10437.7|10412.7|10437.2|10412.2|0
1638506100000|2021-12-03 04:35:00|10440.7|10403.2|10440.9|10403.4|10441|10403.5|10440.5|10403|0
1638506400000|2021-12-03 04:40:00|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|0
1638506700000|2021-12-03 04:45:00|10437|10399.5|10442|10404.5|10442|10404.5|10436.4|10398.9|0
1638507000000|2021-12-03 04:50:00|10441.6|10404.1|10441.5|10404|10441.6|10404.1|10441.5|10404|0
1638507300000|2021-12-03 04:55:00|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638507900000|2021-12-03 05:05:00|10436.5|10421.5|10437.2|10422.2|10440.7|10425.7|10433.7|10418.7|2
1638508200000|2021-12-03 05:10:00|10437.1|10422.1|10441.4|10403.9|10444.3|10422.1|10437.1|10403.9|0
1638508500000|2021-12-03 05:15:00|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1638509100000|2021-12-03 05:25:00|10438.7|10413.7|10435.7|10410.7|10442|10413.7|10435.2|10404.5|0
1638509400000|2021-12-03 05:30:00|10442.4|10404.9|10460.1|10445.1|10460.1|10445.1|10442.3|10404.8|21
1638509700000|2021-12-03 05:35:00|10470.1|10455.1|10470.1|10455.1|10475.4|10456.6|10463.9|10426.4|27
1638510000000|2021-12-03 05:40:00|10477.4|10439.9|10472.1|10457.1|10477.4|10457.1|10471.3|10436.9|5
1638510300000|2021-12-03 05:45:00|10472.6|10457.6|10535.7|10520.7|10540.2|10523.4|10472.1|10453.4|114
1638510600000|2021-12-03 05:50:00|10536.4|10521.4|10538.7|10501.2|10540.7|10525.4|10530.4|10501.2|43
1638510900000|2021-12-03 05:55:00|10538.2|10500.7|10524.2|10486.7|10538.2|10503.9|10524.2|10486.7|6
1638511200000|2021-12-03 06:00:00|10513|10488|10496.6|10481.6|10513|10495.4|10495.9|10473.3|5
1638511500000|2021-12-03 06:05:00|10496.4|10481.4|10501.8|10486.8|10523.1|10506.4|10493.4|10478.4|27
1638511800000|2021-12-03 06:10:00|10501.9|10486.9|10507.4|10492.4|10526.1|10493.5|10493.4|10478.4|8
1638512100000|2021-12-03 06:15:00|10506.9|10481.9|10501.9|10476.9|10509.9|10493.9|10494.4|10476.9|24
1638512400000|2021-12-03 06:20:00|10492.8|10477.8|10512.6|10475.1|10513.1|10480.9|10492.4|10475.1|9
1638512700000|2021-12-03 06:25:00|10504.4|10479.4|10492.9|10467.9|10504.4|10480.9|10489.9|10467.9|2
1638513000000|2021-12-03 06:30:00|10493.6|10468.6|10507.1|10469.6|10507.1|10469.6|10493.6|10468.1|3
1638513300000|2021-12-03 06:35:00|10504.3|10479.3|10505.8|10480.8|10512.2|10490.8|10504.3|10474.7|7
1638513600000|2021-12-03 06:40:00|10507|10482|10502.4|10487.4|10508.5|10487.4|10502|10481.5|6
1638513900000|2021-12-03 06:45:00|10503.3|10488.3|10521.7|10484.2|10522.2|10488.3|10503.3|10484.2|1
1638514200000|2021-12-03 06:50:00|10522.2|10484.7|10493.6|10456.1|10522.6|10485.1|10473.9|10453.6|7
1638514500000|2021-12-03 06:55:00|10489.4|10474.4|10488.9|10463.9|10493.8|10475.9|10488.4|10456.3|17
1638514800000|2021-12-03 07:00:00|10489.3|10464.3|10489.4|10464.4|10489.4|10464.4|10489.3|10464.3|0
1638515100000|2021-12-03 07:05:00|10490.4|10465.4|10485.9|10470.9|10490.4|10470.9|10485.8|10465.4|0
1638515400000|2021-12-03 07:10:00|10485.4|10470.4|10486.8|10471.8|10486.8|10471.8|10485.4|10470.4|10
1638515700000|2021-12-03 07:15:00|10486.3|10471.3|10489.5|10464.5|10489.5|10471.8|10486.3|10464.5|1
1638516000000|2021-12-03 07:20:00|10490|10465|10490|10465|10490|10465|10489.5|10464.5|1
1638516300000|2021-12-03 07:25:00|10489.8|10464.8|10486|10461|10489.8|10464.8|10486|10461|0
1638516600000|2021-12-03 07:30:00|10485.5|10460.5|10485.4|10460.4|10486.9|10465.9|10480.9|10460|1
1638516900000|2021-12-03 07:35:00|10480.9|10465.9|10486.9|10461.9|10486.9|10469.8|10480.9|10461.9|4
1638517200000|2021-12-03 07:40:00|10481.5|10466.5|10479.9|10464.9|10481.5|10466.5|10479.9|10464.9|0
1638517500000|2021-12-03 07:45:00|10477.7|10462.7|10478.9|10463.9|10479.9|10464.9|10477.4|10462.4|0
1638517800000|2021-12-03 07:50:00|10478.5|10463.5|10460.8|10435.8|10478.5|10463.5|10458.8|10430|23
1638518100000|2021-12-03 07:55:00|10461.3|10436.3|10463.3|10438.3|10463.3|10438.3|10461.3|10436.3|1
1638518400000|2021-12-03 08:00:00|10456.8|10441.8|10446.3|10431.3|10458.8|10443.8|10446.3|10431.3|10
1638518700000|2021-12-03 08:05:00|10447.3|10432.3|10458.8|10443.8|10465.3|10450.3|10447.3|10432.3|20
1638519000000|2021-12-03 08:10:00|10463.4|10438.4|10456.9|10441.9|10468.8|10453.8|10456.9|10433.3|19
1638519300000|2021-12-03 08:15:00|10457.3|10442.3|10463.3|10438.3|10465.3|10450.3|10453.3|10438.3|21
1638519600000|2021-12-03 08:20:00|10463.8|10438.8|10459.9|10444.9|10463.9|10444.9|10459.8|10438.4|2
1638519900000|2021-12-03 08:25:00|10463.5|10438.5|10456.9|10441.9|10471.7|10442.3|10456.9|10433.3|0
1638520200000|2021-12-03 08:30:00|10457.3|10442.3|10442|10427|10457.4|10442.4|10442|10427|14
1638520500000|2021-12-03 08:35:00|10441.9|10426.9|10440.3|10425.3|10444.9|10429.9|10439.7|10424.7|3
1638521100000|2021-12-03 08:45:00|10438.1|10423.1|10426.3|10411.3|10442.8|10427.8|10425.4|10410.4|36
1638521400000|2021-12-03 08:50:00|10426.8|10411.8|10438.4|10423.4|10439.4|10424.4|10426.8|10411.8|2
1638521700000|2021-12-03 08:55:00|10438.9|10423.9|10442.8|10427.8|10442.9|10427.9|10438.9|10423.9|7
1638522000000|2021-12-03 09:00:00|10441.9|10426.9|10438.9|10423.9|10443.4|10428.4|10437.5|10422.5|17
1638522300000|2021-12-03 09:05:00|10439.4|10424.4|10436|10421|10441.3|10426.3|10435.9|10420.9|11
1638522600000|2021-12-03 09:10:00|10432.5|10417.5|10431.5|10416.5|10432.5|10417.5|10431.5|10416.5|13
1638522900000|2021-12-03 09:15:00|10432|10417|10444.4|10419.4|10444.4|10419.4|10432|10417|10
1638523200000|2021-12-03 09:20:00|10437.3|10422.3|10435.4|10420.4|10437.8|10422.8|10435.4|10420.4|0
1638523500000|2021-12-03 09:25:00|10435.9|10420.9|10444.4|10419.4|10445.4|10423.4|10435.9|10419.3|19
1638524100000|2021-12-03 09:35:00|10444.8|10419.8|10444.9|10419.9|10444.9|10419.9|10444.8|10419.8|0
1638524400000|2021-12-03 09:40:00|10445|10420|10445|10420|10445|10420|10445|10420|0
1638524700000|2021-12-03 09:45:00|10445.4|10420.4|10446.4|10421.4|10446.4|10425.4|10440.4|10420.4|1
1638525000000|2021-12-03 09:50:00|10441.9|10426.9|10473.7|10448.7|10477.4|10449.1|10441.9|10426.9|37
1638525300000|2021-12-03 09:55:00|10473.6|10448.6|10455.3|10440.3|10474.1|10454.6|10452.8|10437.8|15
1638525600000|2021-12-03 10:00:00|10455.2|10440.2|10448.7|10433.7|10458.2|10443.2|10448.3|10433.3|5
1638525900000|2021-12-03 10:05:00|10452.2|10437.2|10446.3|10431.3|10455.8|10440.8|10446.3|10431.3|5
1638526200000|2021-12-03 10:10:00|10446.7|10431.7|10453.2|10438.2|10456.6|10441.6|10446.3|10431.3|7
1638526500000|2021-12-03 10:15:00|10453.7|10438.7|10453.7|10438.7|10463.2|10448.2|10449.2|10434.2|20
1638526800000|2021-12-03 10:20:00|10452.6|10437.6|10445.1|10430.1|10453.1|10438.1|10445.1|10430.1|36
1638527400000|2021-12-03 10:30:00|10444.6|10429.6|10445|10430|10447.6|10432.6|10442.6|10427.6|80
1638527700000|2021-12-03 10:35:00|10444|10429|10445.5|10430.5|10446.4|10431.4|10441.2|10426.2|75
1638528000000|2021-12-03 10:40:00|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.8|10432.8|5
1638528300000|2021-12-03 10:45:00|10447.4|10432.4|10448.9|10433.9|10448.9|10433.9|10446.9|10431.9|10
1638528600000|2021-12-03 10:50:00|10450.7|10435.7|10456.4|10441.4|10456.4|10441.4|10450.7|10435.7|17
1638528900000|2021-12-03 10:55:00|10457.9|10442.9|10452.7|10437.7|10457.9|10442.9|10452.7|10437.7|8
1638529200000|2021-12-03 11:00:00|10452.8|10437.8|10450.8|10435.8|10452.8|10437.8|10450.8|10435.8|3
1638529500000|2021-12-03 11:05:00|10451.2|10436.2|10451.2|10436.2|10455.7|10440.7|10451.2|10436.2|8
1638529800000|2021-12-03 11:10:00|10451.7|10436.7|10446.8|10431.8|10451.7|10436.7|10446.8|10431.8|6
1638530100000|2021-12-03 11:15:00|10448.2|10433.2|10447.3|10432.3|10448.9|10433.9|10444.7|10429.7|16
1638530400000|2021-12-03 11:20:00|10447.8|10432.8|10452.5|10437.5|10462|10447|10447.7|10432.7|83
1638530700000|2021-12-03 11:25:00|10452.4|10437.4|10484.2|10469.2|10488.7|10473.7|10450.5|10435.5|61
1638531000000|2021-12-03 11:30:00|10486|10471|10477.1|10462.1|10487.7|10472.7|10476.6|10461.6|12
1638531300000|2021-12-03 11:35:00|10478.9|10463.9|10484.5|10447|10484.5|10465.2|10478.9|10446.4|30
1638531600000|2021-12-03 11:40:00|10485.8|10448.3|10485.7|10460.7|10486|10466.3|10480.8|10448.3|9
1638531900000|2021-12-03 11:45:00|10482.8|10467.8|10482.9|10467.9|10482.9|10467.9|10482.8|10467.8|1
1638532200000|2021-12-03 11:50:00|10482.3|10467.3|10486.8|10471.8|10486.9|10471.9|10479.9|10464.9|11
1638532500000|2021-12-03 11:55:00|10487.9|10472.9|10503.2|10488.2|10503.2|10488.2|10487.9|10472.9|11
1638532800000|2021-12-03 12:00:00|10508.6|10493.6|10519.3|10504.3|10519.3|10504.3|10508.6|10493.6|20
1638533100000|2021-12-03 12:05:00|10518.5|10503.5|10507.6|10492.6|10518.5|10503.5|10499.1|10484.1|23
1638533400000|2021-12-03 12:10:00|10508.9|10493.9|10516.2|10501.2|10516.6|10501.6|10508.9|10493.9|8
1638533700000|2021-12-03 12:15:00|10516.1|10501.1|10519.1|10504.1|10519.1|10504.1|10516.1|10501.1|5
1638534000000|2021-12-03 12:20:00|10517.1|10502.1|10522.2|10507.2|10522.2|10507.2|10517.1|10502.1|16
1638534300000|2021-12-03 12:25:00|10523.1|10508.1|10548.6|10533.6|10548.7|10533.7|10522.7|10507.7|36
1638534600000|2021-12-03 12:30:00|10549.1|10534.1|10547.7|10532.7|10550.7|10535.7|10547.7|10532.7|19
1638534900000|2021-12-03 12:35:00|10547.3|10532.3|10544.8|10529.8|10551.9|10536.9|10544.8|10529.8|83
1638535200000|2021-12-03 12:40:00|10543.3|10528.3|10553.3|10538.3|10557.3|10542.3|10543.2|10528.2|38
1638535500000|2021-12-03 12:45:00|10552.4|10537.4|10548.3|10533.3|10552.8|10537.8|10548.3|10533.3|11
1638535800000|2021-12-03 12:50:00|10547.8|10532.8|10517.3|10502.3|10548.3|10533.3|10513.9|10498.1|41
1638536100000|2021-12-03 12:55:00|10517.4|10502.4|10517.8|10502.8|10519.7|10504.7|10516.3|10501.3|3
1638536400000|2021-12-03 13:00:00|10517.4|10502.4|10495.9|10480.9|10548|10529.4|10495.4|10480.4|174
1638536700000|2021-12-03 13:05:00|10496.4|10481.4|10526.2|10511.2|10531.6|10516.6|10485.3|10470.3|182
1638537000000|2021-12-03 13:10:00|10526.3|10511.3|10524.7|10509.7|10533.8|10518.8|10509.7|10494.7|66
1638537300000|2021-12-03 13:15:00|10524.2|10509.2|10499.3|10484.3|10524.7|10509.7|10498.8|10483.8|67
1638537600000|2021-12-03 13:20:00|10499.8|10484.8|10509|10494|10510.1|10495.1|10496.9|10481.9|35
1638537900000|2021-12-03 13:25:00|10507.7|10492.7|10516.6|10501.6|10532.9|10510.2|10497.6|10482.6|69
1638538200000|2021-12-03 13:30:00|10516.7|10501.7|10500.7|10485.7|10527.2|10512.2|10500.7|10485.7|110
1638538500000|2021-12-03 13:35:00|10499.7|10484.7|10482.6|10467.6|10505.6|10490.6|10481.3|10465.6|67
1638538800000|2021-12-03 13:40:00|10482.5|10467.5|10493.7|10478.7|10497|10482|10476.2|10461.2|94
1638539100000|2021-12-03 13:45:00|10493.8|10478.8|10464.7|10449.7|10493.8|10478.8|10464.6|10449.6|134
1638539400000|2021-12-03 13:50:00|10464.6|10449.6|10460.1|10445.1|10464.6|10449.6|10454.7|10439.7|53
1638539700000|2021-12-03 13:55:00|10460.2|10445.2|10460.2|10445.2|10462.2|10447.2|10457.7|10442.7|92
1638540000000|2021-12-03 14:00:00|10460.7|10445.7|10448.4|10433.4|10460.7|10445.7|10443.9|10428.9|115
1638540300000|2021-12-03 14:05:00|10449.7|10434.7|10464.7|10449.7|10475.7|10460.7|10449.7|10434.7|71
1638540600000|2021-12-03 14:10:00|10461.7|10446.7|10472.2|10457.2|10474.2|10459.2|10461.6|10446.6|22
1638540900000|2021-12-03 14:15:00|10472.3|10457.3|10476.6|10461.6|10477.1|10462.1|10465.6|10450.6|47
1638541200000|2021-12-03 14:20:00|10479.7|10464.7|10480.3|10465.3|10483.8|10468.8|10471.6|10456.6|40
1638541500000|2021-12-03 14:25:00|10480.7|10465.7|10489.7|10474.7|10491.7|10476.7|10480.7|10465.7|27
1638541800000|2021-12-03 14:30:00|10491|10476|10474.1|10459.1|10491.6|10476.6|10473.2|10458.2|111
1638542100000|2021-12-03 14:35:00|10471.7|10456.7|10524.6|10509.6|10531.1|10516.1|10469.4|10454.4|210
1638542400000|2021-12-03 14:40:00|10523.6|10508.6|10499.2|10484.2|10529.6|10514.6|10494.6|10479.6|121
1638542700000|2021-12-03 14:45:00|10501.2|10486.2|10494.2|10479.2|10513.3|10498.3|10494.2|10479.2|195
1638543000000|2021-12-03 14:50:00|10494.1|10479.1|10528.1|10513.1|10528.1|10513.1|10477.7|10462.7|207
1638543300000|2021-12-03 14:55:00|10527.7|10512.7|10520.8|10505.8|10539.7|10524.7|10509|10494|139
1638543600000|2021-12-03 15:00:00|10520.7|10505.7|10478|10463|10520.7|10505.7|10477.8|10462.8|131
1638543900000|2021-12-03 15:05:00|10479.4|10464.4|10478.6|10463.6|10483|10468|10466.6|10451.6|105
1638544200000|2021-12-03 15:10:00|10478.5|10463.5|10477.7|10462.7|10489.1|10474.1|10465.7|10450.7|68
1638544500000|2021-12-03 15:15:00|10478.7|10463.7|10511.5|10496.5|10514|10499|10478.2|10463.2|78
1638544800000|2021-12-03 15:20:00|10506.7|10491.7|10542.9|10505.4|10542.9|10505.4|10496.5|10481.5|95
1638545100000|2021-12-03 15:25:00|10530.2|10515.2|10516.4|10501.4|10532.6|10517.6|10512.7|10497.7|156
1638545400000|2021-12-03 15:30:00|10514.4|10499.4|10518.1|10503.1|10546.7|10531.7|10514.4|10499.4|143
1638545700000|2021-12-03 15:35:00|10517.9|10502.9|10504.7|10489.7|10520.6|10505.6|10501.8|10486.8|189
1638546000000|2021-12-03 15:40:00|10505.2|10490.2|10486.8|10471.8|10512.2|10497.2|10485.8|10470.8|87
1638546300000|2021-12-03 15:45:00|10486.3|10471.3|10454.8|10439.8|10486.3|10471.3|10454.7|10439.7|122
1638546600000|2021-12-03 15:50:00|10454.6|10439.6|10473.5|10458.5|10476|10461|10453.2|10438.2|120
1638546900000|2021-12-03 15:55:00|10473.9|10458.9|10479.4|10464.4|10485.4|10470.4|10467.6|10452.6|82
1638547200000|2021-12-03 16:00:00|10479|10464|10515.5|10490.5|10515.6|10500|10478.9|10463.9|86
1638547500000|2021-12-03 16:05:00|10512.3|10497.3|10472|10457|10512.3|10497.3|10472|10457|76
1638547800000|2021-12-03 16:10:00|10474|10459|10459.5|10444.5|10474.5|10459.5|10454.6|10439.6|148
1638548100000|2021-12-03 16:15:00|10459.6|10444.6|10463.1|10448.1|10475.9|10457.2|10447.6|10432.6|101
1638548400000|2021-12-03 16:20:00|10459.5|10444.5|10448.8|10433.8|10459.7|10444.7|10447.8|10432.8|70
1638548700000|2021-12-03 16:25:00|10448.7|10433.7|10437.2|10422.2|10449.3|10434.3|10432.7|10417.7|66
1638549000000|2021-12-03 16:30:00|10437.3|10422.3|10437.6|10422.6|10447.6|10432.6|10431.1|10416.1|93
1638549300000|2021-12-03 16:35:00|10437.5|10422.5|10432.2|10417.2|10439.6|10424.6|10432.2|10417.2|59
1638549600000|2021-12-03 16:40:00|10435.7|10420.7|10429.7|10414.7|10436.2|10421.2|10427.8|10412.8|58
1638549900000|2021-12-03 16:45:00|10429.3|10414.3|10422.2|10407.2|10429.3|10414.3|10420.7|10405.7|65
1638550200000|2021-12-03 16:50:00|10422.7|10407.7|10415.7|10400.7|10422.7|10407.7|10415.2|10400.2|90
1638550500000|2021-12-03 16:55:00|10415.2|10400.2|10410.2|10395.2|10416.2|10401.2|10410.2|10395.2|78
1638550800000|2021-12-03 17:00:00|10410.1|10395.1|10404.2|10389.2|10410.1|10395.1|10394.2|10379.2|260
1638551100000|2021-12-03 17:05:00|10403.8|10388.8|10401.3|10386.3|10403.8|10388.8|10394.7|10379.7|35
1638551400000|2021-12-03 17:10:00|10401.4|10386.4|10391.8|10376.8|10412.2|10397.2|10386.3|10371.3|91
1638551700000|2021-12-03 17:15:00|10388.8|10373.8|10391.8|10376.8|10398.3|10383.3|10387.8|10372.8|55
1638552000000|2021-12-03 17:20:00|10391.3|10376.3|10407.7|10392.7|10407.8|10392.8|10391.3|10376.3|82
1638552300000|2021-12-03 17:25:00|10407.2|10392.2|10408.8|10393.8|10411.3|10396.3|10400.3|10385.3|72
1638552600000|2021-12-03 17:30:00|10407.3|10392.3|10407.8|10392.8|10418.1|10401.3|10405.3|10390.3|29
1638552900000|2021-12-03 17:35:00|10407.3|10392.3|10418.2|10403.2|10426.7|10411.7|10405.3|10390.3|116
1638553200000|2021-12-03 17:40:00|10416.6|10401.6|10418.8|10403.8|10423.8|10408.8|10409.6|10394.6|52
1638553500000|2021-12-03 17:45:00|10419.2|10404.2|10408|10393|10419.3|10404.3|10401.8|10386.8|52
1638553800000|2021-12-03 17:50:00|10408.2|10393.2|10417.2|10402.2|10420.3|10405.3|10406.9|10391.9|62
1638554100000|2021-12-03 17:55:00|10416.2|10401.2|10444.2|10429.2|10444.7|10429.7|10412.2|10397.2|77
1638554400000|2021-12-03 18:00:00|10440.6|10425.6|10436.8|10421.8|10444.7|10429.7|10426.9|10411.9|46
1638554700000|2021-12-03 18:05:00|10436.3|10421.3|10438.8|10423.8|10443.2|10428.2|10435.2|10420.2|47
1638555000000|2021-12-03 18:10:00|10438.3|10423.3|10437.8|10422.8|10450.2|10435.2|10436.8|10421.8|37
1638555300000|2021-12-03 18:15:00|10436.9|10421.9|10419.8|10404.8|10436.9|10421.9|10417.8|10402.8|44
1638555600000|2021-12-03 18:20:00|10419.3|10404.3|10408.8|10393.8|10419.3|10404.3|10403.9|10388.9|61
1638555900000|2021-12-03 18:25:00|10408.4|10393.4|10400.3|10385.3|10409.3|10394.3|10400.3|10385.3|59
1638556200000|2021-12-03 18:30:00|10399.9|10384.9|10397.3|10382.3|10399.9|10384.9|10394.3|10379.3|80
1638556500000|2021-12-03 18:35:00|10397.4|10382.4|10371.3|10356.3|10397.4|10382.4|10369.3|10354.3|159
1638556800000|2021-12-03 18:40:00|10371.4|10356.4|10383.7|10368.7|10386.7|10371.7|10371.4|10356.4|71
1638557100000|2021-12-03 18:45:00|10382.7|10367.7|10389|10374|10393.8|10378.8|10376.3|10361.3|79
1638557400000|2021-12-03 18:50:00|10389.3|10374.3|10393.8|10378.8|10408.8|10393.8|10389.3|10374.3|204
1638557700000|2021-12-03 18:55:00|10393.3|10378.3|10394.2|10379.2|10395.8|10380.8|10372.8|10357.8|132
1638558000000|2021-12-03 19:00:00|10395.5|10380.5|10395.3|10380.3|10401.7|10386.7|10387.2|10372.2|104
1638558300000|2021-12-03 19:05:00|10394.8|10379.8|10388.3|10373.3|10402.8|10387.8|10388.3|10373.3|101
1638558600000|2021-12-03 19:10:00|10386.9|10371.9|10417.3|10402.3|10421.1|10406.1|10369.3|10354.3|652
1638558900000|2021-12-03 19:15:00|10417.6|10402.6|10412.2|10387.2|10437.2|10422.2|10397.2|10382.2|123
1638756000000|2021-12-06 02:00:00|10424.2|10409.2|10442.2|10417.2|10475.9|10448.2|10402.9|10382.1|136
1638756300000|2021-12-06 02:05:00|10438|10423|10449|10434|10454.6|10437.1|10430.2|10415.2|25
1638756600000|2021-12-06 02:10:00|10449.1|10434.1|10461.2|10446.2|10485|10468.5|10449.1|10434.1|116
1638756900000|2021-12-06 02:15:00|10460.2|10445.2|10472.2|10447.2|10474.7|10454.2|10453.5|10438.5|67
1638757200000|2021-12-06 02:20:00|10471.7|10446.7|10477.8|10452.8|10479.3|10459.7|10466.3|10445.8|8
1638757500000|2021-12-06 02:25:00|10477.3|10452.3|10469.9|10454.9|10479.2|10462.2|10467|10452|8
1638757800000|2021-12-06 02:30:00|10470.7|10455.7|10472.9|10457.9|10475.9|10460.9|10470.7|10455.7|47
1638758100000|2021-12-06 02:35:00|10473.8|10458.8|10471.9|10456.9|10474.4|10459.4|10468.9|10453.9|32
1638758400000|2021-12-06 02:40:00|10473.8|10458.8|10468.4|10453.4|10475.8|10460.8|10468|10453|66
1638758700000|2021-12-06 02:45:00|10468|10453|10466.4|10451.4|10468|10453|10463.4|10448.4|6
1638759000000|2021-12-06 02:50:00|10471.2|10456.2|10506.2|10491.2|10506.2|10491.2|10469.4|10454.4|53
1638759300000|2021-12-06 02:55:00|10506.3|10491.3|10505.8|10490.8|10509.3|10494.3|10505.3|10490.3|25
1638759600000|2021-12-06 03:00:00|10506.3|10491.3|10504.6|10467.1|10509.8|10494.8|10501.7|10465.7|35
1638759900000|2021-12-06 03:05:00|10504.2|10466.7|10495.3|10470.3|10504.2|10471.8|10493.8|10465.1|1
1638760200000|2021-12-06 03:10:00|10494.8|10469.8|10491.8|10476.8|10499.6|10477.3|10490.8|10461.7|1
1638760500000|2021-12-06 03:15:00|10491.3|10476.3|10490.8|10475.8|10492.3|10477.3|10490.8|10475.8|0
1638760800000|2021-12-06 03:20:00|10490.3|10475.3|10505.3|10480.3|10505.3|10484.7|10486.8|10470.3|11
1638761100000|2021-12-06 03:25:00|10506.2|10481.2|10509.1|10484.1|10509.1|10487.8|10502.2|10480.7|22
1638761400000|2021-12-06 03:30:00|10508.3|10483.3|10508.5|10483.5|10508.6|10483.6|10508.3|10483.3|9
1638761700000|2021-12-06 03:35:00|10505.7|10490.7|10510.2|10485.2|10510.3|10491|10505.7|10483.5|9
1638762000000|2021-12-06 03:40:00|10510.3|10485.3|10511.2|10486.2|10511.2|10486.2|10510.3|10485.3|1
1638762300000|2021-12-06 03:45:00|10506.7|10491.7|10510.2|10495.2|10510.7|10495.2|10506.7|10485.3|2
1638762600000|2021-12-06 03:50:00|10507.7|10492.7|10514.2|10489.2|10514.2|10492.7|10506.8|10485.3|8
1638762900000|2021-12-06 03:55:00|10513.7|10488.7|10514.2|10489.2|10514.2|10489.2|10513.7|10488.7|6
1638763200000|2021-12-06 04:00:00|10513.8|10488.8|10514.2|10489.2|10514.2|10489.2|10513.7|10488.7|1
1638763500000|2021-12-06 04:05:00|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638763800000|2021-12-06 04:10:00|10514.6|10489.6|10514.7|10489.7|10514.7|10489.7|10514.1|10489.1|0
1638764400000|2021-12-06 04:20:00|10514.8|10489.8|10510.7|10495.7|10515.2|10495.7|10510.6|10489.7|1
1638764700000|2021-12-06 04:25:00|10510.6|10495.6|10511.2|10496.2|10511.2|10496.2|10509.7|10494.7|3
1638765000000|2021-12-06 04:30:00|10511.1|10496.1|10511.7|10496.7|10511.7|10496.7|10510.7|10495.7|0
1638765300000|2021-12-06 04:35:00|10512.1|10497.1|10512.7|10497.7|10512.7|10497.7|10512.1|10497.1|0
1638765600000|2021-12-06 04:40:00|10513.7|10498.7|10511.2|10496.2|10516.7|10501.7|10511.2|10496.2|3
1638765900000|2021-12-06 04:45:00|10510.7|10495.7|10510.1|10495.1|10511|10496|10510.1|10495.1|0
1638766200000|2021-12-06 04:50:00|10509.7|10494.7|10514.1|10489.1|10515.1|10495.6|10509.7|10489.1|0
1638766800000|2021-12-06 05:00:00|10503.9|10488.9|10514.1|10489.1|10514.6|10493.2|10503.2|10487.1|2
1638767100000|2021-12-06 05:05:00|10514.7|10489.7|10519.4|10494.4|10519.4|10494.4|10514.6|10489.6|11
1638767400000|2021-12-06 05:10:00|10518.5|10493.5|10514.9|10499.9|10518.9|10500|10514.3|10493.5|0
1638767700000|2021-12-06 05:15:00|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|4
1638768000000|2021-12-06 05:20:00|10515.4|10500.4|10505.1|10490.1|10519.4|10500.9|10503.1|10488.1|4
1638768300000|2021-12-06 05:25:00|10505.6|10490.6|10505.1|10490.1|10506.1|10491.1|10505.1|10490.1|1
1638768600000|2021-12-06 05:30:00|10503.4|10488.4|10502.6|10487.6|10503.4|10488.4|10502.6|10487.6|2
1638768900000|2021-12-06 05:35:00|10504.7|10489.7|10505.1|10490.1|10505.1|10490.1|10504.7|10489.7|1
1638769200000|2021-12-06 05:40:00|10503.1|10488.1|10513|10488|10518.3|10489|10503|10480.8|6
1638769500000|2021-12-06 05:45:00|10513.5|10488.5|10518.9|10503.9|10520.7|10504.3|10509.1|10483.2|39
1638769800000|2021-12-06 05:50:00|10520.7|10505.7|10521.5|10506.5|10521.9|10506.9|10520.3|10505.3|3
1638770100000|2021-12-06 05:55:00|10521.9|10506.9|10515.6|10490.6|10522.9|10507.9|10515.2|10490.2|43
1638770400000|2021-12-06 06:00:00|10516|10491|10517.7|10492.7|10517.7|10492.7|10516|10491|4
1638770700000|2021-12-06 06:05:00|10525.9|10488.4|10518.7|10493.7|10525.9|10493.7|10514.6|10483.8|15
1638771000000|2021-12-06 06:10:00|10518.2|10493.2|10519.1|10494.1|10519.6|10494.6|10518.1|10493.1|0
1638771300000|2021-12-06 06:15:00|10515.1|10500.1|10516.1|10501.1|10516.2|10501.2|10515.1|10500.1|0
1638771600000|2021-12-06 06:20:00|10516.2|10501.2|10515.6|10500.6|10516.2|10501.2|10515.6|10500.6|0
1638771900000|2021-12-06 06:25:00|10515.3|10500.3|10515.6|10500.6|10516.1|10501.1|10513.6|10498.6|5
1638772200000|2021-12-06 06:30:00|10516.1|10501.1|10505.7|10490.7|10516.1|10501.1|10502.1|10487.1|19
1638772500000|2021-12-06 06:35:00|10506.1|10491.1|10511.1|10496.1|10511.1|10496.1|10506.1|10491.1|22
1638772800000|2021-12-06 06:40:00|10510.1|10495.1|10514.7|10499.7|10515.2|10500.2|10510.1|10495.1|3
1638773100000|2021-12-06 06:45:00|10518.6|10503.6|10520.6|10505.6|10521.6|10506.6|10518.6|10503.6|7
1638773400000|2021-12-06 06:50:00|10520|10505|10511.4|10496.4|10520|10505|10510|10495|4
1638773700000|2021-12-06 06:55:00|10511|10496|10519.5|10494.5|10519.5|10496|10511|10494.4|24
1638774000000|2021-12-06 07:00:00|10516|10501|10517|10502|10521.8|10502|10516|10496.4|0
1638774300000|2021-12-06 07:05:00|10516.9|10501.9|10516.5|10501.5|10516.9|10501.9|10515.9|10500.9|4
1638774600000|2021-12-06 07:10:00|10516.2|10501.2|10516|10501|10519|10501.2|10514.5|10494|2
1638774900000|2021-12-06 07:15:00|10515.9|10500.9|10515.9|10500.9|10516.3|10501.3|10515.9|10500.9|1
1638775200000|2021-12-06 07:20:00|10516.3|10501.3|10517.4|10502.4|10517.4|10502.4|10516.3|10501.3|3
1638775500000|2021-12-06 07:25:00|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|2
1638775800000|2021-12-06 07:30:00|10516.4|10501.4|10516.4|10501.4|10516.9|10501.9|10516.4|10501.4|0
1638776100000|2021-12-06 07:35:00|10516.9|10501.9|10517.4|10502.4|10517.4|10502.4|10516.9|10501.9|0
1638776400000|2021-12-06 07:40:00|10519.2|10504.2|10529.2|10514.2|10529.3|10514.3|10519.2|10504.2|17
1638776700000|2021-12-06 07:45:00|10528.8|10513.8|10535.4|10510.4|10535.4|10520.4|10528.4|10510.4|8
1638777000000|2021-12-06 07:50:00|10534.9|10509.9|10531.8|10516.8|10536.4|10521.4|10529.4|10509.9|15
1638777300000|2021-12-06 07:55:00|10531.6|10516.6|10527.1|10512.1|10531.6|10516.6|10523.1|10508.1|11
1638777600000|2021-12-06 08:00:00|10527.2|10512.2|10530.2|10515.2|10535.7|10520.7|10527.2|10508.7|12
1638777900000|2021-12-06 08:05:00|10533.7|10508.7|10530.1|10515.1|10533.8|10515.7|10529.1|10508.7|4
1638778200000|2021-12-06 08:10:00|10533.6|10508.6|10535.1|10510.1|10535.1|10515.6|10529.1|10508.6|15
1638778500000|2021-12-06 08:15:00|10536.6|10521.6|10535.2|10510.2|10538.6|10523.6|10531.3|10510.2|10
1638778800000|2021-12-06 08:20:00|10534.7|10509.7|10522.2|10507.2|10534.7|10509.7|10522.2|10506.2|4
1638779100000|2021-12-06 08:25:00|10522.6|10507.6|10524.2|10509.2|10524.2|10509.2|10522.6|10507.6|2
1638779400000|2021-12-06 08:30:00|10523.8|10508.8|10523.7|10508.7|10524.2|10509.2|10523.3|10508.3|6
1638779700000|2021-12-06 08:35:00|10524.2|10509.2|10523.3|10508.3|10524.7|10509.7|10522.9|10507.9|5
1638780000000|2021-12-06 08:40:00|10523.7|10508.7|10529.2|10514.2|10530.2|10515.2|10517.9|10502.9|15
1638780300000|2021-12-06 08:45:00|10524.7|10509.7|10516.2|10501.2|10524.7|10509.7|10516.2|10501.2|12
1638780600000|2021-12-06 08:50:00|10517.2|10502.2|10517.2|10502.2|10527.7|10512.7|10516.7|10501.7|10
1638780900000|2021-12-06 08:55:00|10516.7|10501.7|10516.1|10501.1|10518.7|10503.7|10516.1|10501.1|10
1638781200000|2021-12-06 09:00:00|10514.9|10499.9|10519.1|10504.1|10524.1|10509.1|10514.6|10499.6|11
1638781500000|2021-12-06 09:05:00|10522.6|10497.6|10516.6|10501.6|10526.6|10511.6|10516.6|10497.6|3
1638781800000|2021-12-06 09:10:00|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10516.6|10501.6|6
1638782100000|2021-12-06 09:15:00|10516.7|10501.7|10518.6|10503.6|10518.6|10503.6|10516.6|10501.6|0
1638782400000|2021-12-06 09:20:00|10517.1|10502.1|10518.2|10503.2|10518.2|10503.2|10517.1|10502.1|1
1638782700000|2021-12-06 09:25:00|10518.6|10503.6|10524.1|10509.1|10524.2|10509.2|10518.6|10503.6|5
1638783000000|2021-12-06 09:30:00|10525.4|10510.4|10525.2|10510.2|10531.2|10516.2|10525.2|10510.2|8
1638783300000|2021-12-06 09:35:00|10523.7|10508.7|10522.7|10507.7|10523.7|10508.7|10522.7|10507.7|0
1638783600000|2021-12-06 09:40:00|10521.7|10506.7|10512.9|10497.9|10521.7|10506.7|10512.6|10497.6|35
1638783900000|2021-12-06 09:45:00|10512.4|10497.4|10496|10481|10512.4|10497.4|10495.9|10480.9|24
1638784200000|2021-12-06 09:50:00|10497|10482|10511.4|10486.4|10511.4|10487.5|10497|10482|46
1638784500000|2021-12-06 09:55:00|10507.3|10492.3|10513.9|10498.9|10513.9|10498.9|10507.3|10492.3|21
1638784800000|2021-12-06 10:00:00|10514|10499|10520.8|10505.8|10526.2|10511.2|10513.9|10498.9|22
1638785100000|2021-12-06 10:05:00|10518.6|10503.6|10522.6|10507.6|10522.9|10507.6|10517.4|10497|6
1638785400000|2021-12-06 10:10:00|10523.8|10508.8|10525.9|10510.9|10526.5|10511.5|10523.8|10508.8|3
1638785700000|2021-12-06 10:15:00|10526.8|10511.8|10529.9|10514.9|10530.4|10515.4|10526.8|10511.8|8
1638786000000|2021-12-06 10:20:00|10530.3|10515.3|10529.8|10514.8|10531.3|10516.3|10529.5|10514.5|5
1638786300000|2021-12-06 10:25:00|10530.3|10515.3|10529.3|10514.3|10531.8|10516.8|10529.3|10514.3|2
1638786600000|2021-12-06 10:30:00|10527.2|10512.2|10523.9|10508.9|10527.2|10512.2|10523.9|10508.9|6
1638786900000|2021-12-06 10:35:00|10524.8|10509.8|10524.8|10509.8|10524.9|10509.9|10524.8|10509.8|0
1638787200000|2021-12-06 10:40:00|10526.3|10511.3|10526.3|10511.3|10530.3|10515.3|10526.3|10511.3|10
1638787500000|2021-12-06 10:45:00|10525.3|10510.3|10516.8|10501.8|10525.3|10510.3|10516.8|10501.8|4
1638787800000|2021-12-06 10:50:00|10515.9|10500.9|10507.9|10492.9|10519.9|10504.9|10501.3|10486.3|40
1638788100000|2021-12-06 10:55:00|10508|10493|10514.5|10499.5|10514.5|10499.5|10501.5|10486.5|23
1638788400000|2021-12-06 11:00:00|10513|10498|10517.5|10502.5|10517.6|10502.6|10513|10498|8
1638788700000|2021-12-06 11:05:00|10514.5|10499.5|10513|10498|10514.5|10499.5|10513|10498|0
1638789000000|2021-12-06 11:10:00|10512.6|10497.6|10514|10499|10514|10499|10511|10496|1
1638789300000|2021-12-06 11:15:00|10513.6|10498.6|10519|10504|10519|10504|10513.5|10498.5|6
1638789600000|2021-12-06 11:20:00|10519.5|10504.5|10515.5|10500.5|10519.5|10504.5|10514.4|10499.4|4
1638789900000|2021-12-06 11:25:00|10519|10504|10518|10503|10519|10504|10517.5|10502.5|2
1638790200000|2021-12-06 11:30:00|10518.8|10503.8|10520|10505|10520|10505|10518.8|10503.8|1
1638790500000|2021-12-06 11:35:00|10519.6|10504.6|10523|10508|10525|10510|10519.4|10504.4|21
1638790800000|2021-12-06 11:40:00|10523.5|10508.5|10524|10509|10524|10509|10523|10508|14
1638791100000|2021-12-06 11:45:00|10522.5|10507.5|10516|10501|10522.5|10507.5|10515|10500|21
1638791400000|2021-12-06 11:50:00|10515.9|10500.9|10523.4|10508.4|10523.4|10508.4|10515.9|10500.9|12
1638791700000|2021-12-06 11:55:00|10523.9|10508.9|10526.4|10511.4|10537.5|10522.5|10523.9|10508.9|29
1638792000000|2021-12-06 12:00:00|10527.4|10512.4|10509.4|10494.4|10527.4|10512.4|10501.9|10486.9|29
1638792300000|2021-12-06 12:05:00|10509|10494|10508.9|10493.9|10509.4|10494.4|10508.9|10493.9|0
1638792600000|2021-12-06 12:10:00|10508.5|10493.5|10507.4|10492.4|10508.5|10493.5|10506.9|10491.9|1
1638792900000|2021-12-06 12:15:00|10509.9|10494.9|10512.9|10497.9|10512.9|10497.9|10509.9|10494.9|4
1638793200000|2021-12-06 12:20:00|10513.9|10498.9|10521.3|10506.3|10521.3|10506.3|10513.9|10498.9|6
1638793500000|2021-12-06 12:25:00|10521.1|10506.1|10519.3|10504.3|10521.1|10506.1|10519.3|10504.3|53
1638793800000|2021-12-06 12:30:00|10517.8|10502.8|10511.3|10496.3|10522.2|10507.2|10511.3|10496.3|6
1638794100000|2021-12-06 12:35:00|10510.9|10495.9|10508.3|10493.3|10522.3|10507.3|10508.3|10493.3|21
1638794400000|2021-12-06 12:40:00|10507.9|10492.9|10510.3|10495.3|10514.3|10499.3|10505.3|10490.3|9
1638794700000|2021-12-06 12:45:00|10515.1|10500.1|10527.8|10512.8|10529.8|10514.8|10515.1|10500.1|26
1638795000000|2021-12-06 12:50:00|10527.4|10512.4|10518.6|10503.6|10527.4|10512.4|10518.6|10503.6|5
1638795300000|2021-12-06 12:55:00|10518.2|10503.2|10511.3|10496.3|10518.2|10503.2|10508.3|10493.3|13
1638795600000|2021-12-06 13:00:00|10511.2|10496.2|10506.3|10491.3|10529.8|10514.8|10503.3|10488.3|98
1638795900000|2021-12-06 13:05:00|10505.8|10490.8|10504.8|10489.8|10506.3|10491.3|10496.8|10481.8|44
1638796200000|2021-12-06 13:10:00|10504.4|10489.4|10528.2|10513.2|10528.2|10513.2|10496.7|10481.7|63
1638796500000|2021-12-06 13:15:00|10527.8|10512.8|10527|10512|10550.7|10535.7|10519.4|10504.4|155
1638796800000|2021-12-06 13:20:00|10524|10509|10519.1|10504.1|10526.5|10511.5|10510.2|10495.2|41
1638797100000|2021-12-06 13:25:00|10520.6|10505.6|10532.7|10517.7|10545.2|10530.2|10519.2|10504.2|104
1638797400000|2021-12-06 13:30:00|10533.8|10518.8|10574.9|10559.9|10579.6|10564.6|10533.8|10518.8|188
1638797700000|2021-12-06 13:35:00|10574.4|10559.4|10570.9|10555.9|10574.9|10559.9|10551|10536|134
1638798000000|2021-12-06 13:40:00|10570.5|10555.5|10590.6|10575.6|10594.1|10579.1|10570.5|10555.5|201
1638798300000|2021-12-06 13:45:00|10590.8|10575.8|10605.2|10590.2|10605.3|10590.3|10590.3|10575.3|111
1638798600000|2021-12-06 13:50:00|10605.1|10590.1|10606.1|10591.1|10615.7|10600.7|10593.1|10578.1|109
1638798900000|2021-12-06 13:55:00|10604.6|10589.6|10626|10611|10626|10611|10585|10570|109
1638799200000|2021-12-06 14:00:00|10625.6|10610.6|10603.5|10588.5|10636.8|10616.4|10603.5|10588.5|89
1638799500000|2021-12-06 14:05:00|10604.8|10589.8|10584.1|10569.1|10604.9|10589.9|10581.6|10566.6|122
1638799800000|2021-12-06 14:10:00|10581.5|10566.5|10586.1|10571.1|10586.1|10571.1|10571.8|10556.8|80
1638800100000|2021-12-06 14:15:00|10586|10571|10621|10606|10622.7|10606|10581.8|10566.8|57
1638800400000|2021-12-06 14:20:00|10620.6|10605.6|10593.7|10578.7|10621.4|10606.4|10591.7|10576.7|42
1638800700000|2021-12-06 14:25:00|10593.3|10578.3|10591.8|10576.8|10594.2|10579.2|10581.5|10566.5|33
1638801000000|2021-12-06 14:30:00|10592.7|10577.7|10547.2|10532.2|10604.2|10589.2|10546.7|10531.7|164
1638801300000|2021-12-06 14:35:00|10546.8|10531.8|10558.7|10543.7|10563.8|10548.8|10544.2|10529.2|141
1638801600000|2021-12-06 14:40:00|10558.2|10543.2|10599.2|10584.2|10599.2|10584.2|10552.7|10537.7|199
1638801900000|2021-12-06 14:45:00|10600.7|10585.7|10621.5|10606.5|10624.6|10609.6|10591.8|10576.8|168
1638802200000|2021-12-06 14:50:00|10619.5|10604.5|10654.7|10639.7|10659.2|10644.2|10617|10602|339
1638802500000|2021-12-06 14:55:00|10655.7|10640.7|10672.6|10657.6|10672.6|10657.6|10645.3|10630.3|138
1638802800000|2021-12-06 15:00:00|10672.7|10657.7|10654.5|10639.5|10684.5|10669.5|10654.5|10639.5|153
1638803100000|2021-12-06 15:05:00|10654.9|10639.9|10647.1|10632.1|10661.4|10646.4|10647.1|10632.1|89
1638803400000|2021-12-06 15:10:00|10646.1|10631.1|10652.6|10637.6|10654.1|10639.1|10636.1|10621.1|103
1638803700000|2021-12-06 15:15:00|10651.8|10636.8|10663.5|10648.5|10666.5|10651.5|10651.8|10636.8|101
1638804000000|2021-12-06 15:20:00|10663.1|10648.1|10662|10647|10666.1|10651.1|10657.8|10642.8|90
1638804300000|2021-12-06 15:25:00|10662.5|10647.5|10675|10660|10677.5|10662.5|10659.3|10644.3|75
1638804600000|2021-12-06 15:30:00|10677|10662|10667.5|10652.5|10683.8|10668.8|10667.5|10652.5|145
1638804900000|2021-12-06 15:35:00|10667|10652|10665.4|10650.4|10668|10653|10662.9|10647.9|95
1638805200000|2021-12-06 15:40:00|10666.7|10651.7|10641.4|10626.4|10666.7|10651.7|10641.4|10626.4|56
1638805500000|2021-12-06 15:45:00|10641.8|10626.8|10632.9|10617.9|10647.4|10632.4|10624.4|10609.4|76
1638805800000|2021-12-06 15:50:00|10633.9|10618.9|10621.9|10606.9|10642.9|10627.9|10606.9|10591.9|88
1638806100000|2021-12-06 15:55:00|10619.8|10604.8|10625.9|10610.9|10626.8|10611.8|10613.9|10598.9|93
1638806400000|2021-12-06 16:00:00|10625.7|10610.7|10615.9|10600.9|10629.3|10614.3|10615.4|10600.4|68
1638806700000|2021-12-06 16:05:00|10613.7|10598.7|10621.7|10606.7|10630.1|10615.1|10607.4|10592.4|70
1638807000000|2021-12-06 16:10:00|10623.2|10608.2|10644.9|10629.9|10647.4|10632.4|10621.1|10606.1|90
1638807300000|2021-12-06 16:15:00|10644.5|10629.5|10654.4|10639.4|10657.9|10642.9|10644.4|10629.4|88
1638807600000|2021-12-06 16:20:00|10655.4|10640.4|10657.9|10642.9|10659.9|10644.9|10630.1|10615.1|154
1638807900000|2021-12-06 16:25:00|10657.6|10642.6|10666.1|10651.1|10666.1|10651.1|10654.4|10639.4|120
1638808200000|2021-12-06 16:30:00|10665.8|10650.8|10650.3|10635.3|10676.1|10661.1|10648.9|10633.9|160
1638808500000|2021-12-06 16:35:00|10650.2|10635.2|10648.8|10633.8|10655.3|10640.3|10646.8|10631.8|41
1638808800000|2021-12-06 16:40:00|10649.3|10634.3|10642.9|10627.9|10650.4|10635.4|10642.9|10627.9|25
1638809100000|2021-12-06 16:45:00|10641.9|10626.9|10645.4|10630.4|10646.9|10631.9|10638.9|10623.9|35
1638809400000|2021-12-06 16:50:00|10644.5|10629.5|10643.2|10628.2|10656.3|10641.3|10637.8|10622.8|91
1638809700000|2021-12-06 16:55:00|10644.3|10629.3|10638.2|10623.2|10646.4|10631.4|10632.9|10617.9|85
1638810000000|2021-12-06 17:00:00|10637.4|10622.4|10642.9|10627.9|10646.3|10631.3|10636.2|10621.2|33
1638810300000|2021-12-06 17:05:00|10642|10627|10647.8|10632.8|10652.2|10637.2|10640.2|10625.2|35
1638810600000|2021-12-06 17:10:00|10647.3|10632.3|10650.7|10635.7|10652.2|10637.2|10645.2|10630.2|21
1638810900000|2021-12-06 17:15:00|10650.3|10635.3|10666.4|10651.4|10667.4|10652.4|10649.8|10634.8|89
1638811200000|2021-12-06 17:20:00|10668.4|10653.4|10682.8|10667.8|10685.3|10670.3|10668.4|10653.4|117
1638811500000|2021-12-06 17:25:00|10680.8|10665.8|10710.2|10695.2|10710.6|10695.6|10680.8|10665.8|127
1638811800000|2021-12-06 17:30:00|10710.1|10695.1|10707|10692|10712|10697|10701.8|10686.8|39
1638812100000|2021-12-06 17:35:00|10706.2|10691.2|10702|10687|10710|10695|10700|10685|32
1638812400000|2021-12-06 17:40:00|10701.9|10686.9|10720.8|10705.8|10722.2|10707.2|10701.9|10686.9|95
1638812700000|2021-12-06 17:45:00|10720.7|10705.7|10703.4|10688.4|10722.3|10707.3|10702.6|10687.6|107
1638813000000|2021-12-06 17:50:00|10705.5|10690.5|10694.1|10679.1|10711.3|10696.3|10694|10679|63
1638813300000|2021-12-06 17:55:00|10694.7|10679.7|10697.7|10682.7|10710.5|10695.5|10690.5|10675.5|66
1638813600000|2021-12-06 18:00:00|10697.6|10682.6|10703.8|10688.8|10713.7|10698.7|10690.5|10675.5|55
1638813900000|2021-12-06 18:05:00|10704.2|10689.2|10705.8|10690.8|10713.2|10698.2|10702.7|10687.7|22
1638814200000|2021-12-06 18:10:00|10706.2|10691.2|10715.5|10700.5|10716.5|10701.5|10705.4|10690.4|30
1638814500000|2021-12-06 18:15:00|10715.9|10700.9|10712.3|10697.3|10719.8|10704.8|10708.4|10693.4|89
1638814800000|2021-12-06 18:20:00|10710.5|10695.5|10711.7|10696.7|10718.1|10703.1|10710.2|10695.2|43
1638815100000|2021-12-06 18:25:00|10711.5|10696.5|10719|10704|10719|10704|10710.7|10695.7|28
1638815400000|2021-12-06 18:30:00|10719.4|10704.4|10705.5|10690.5|10722.1|10707.1|10704.1|10689.1|82
1638815700000|2021-12-06 18:35:00|10705.1|10690.1|10712.9|10697.9|10712.9|10697.9|10703.4|10688.4|30
1638816000000|2021-12-06 18:40:00|10713|10698|10714|10699|10717.6|10702.6|10711.6|10696.6|53
1638816300000|2021-12-06 18:45:00|10714.1|10699.1|10711.8|10696.8|10714.7|10699.7|10708.2|10693.2|53
1638816600000|2021-12-06 18:50:00|10711.9|10696.9|10700|10685|10711.9|10696.9|10700|10685|91
1638816900000|2021-12-06 18:55:00|10700.5|10685.5|10693.1|10678.1|10707.9|10692.9|10693.1|10678.1|115
1638817200000|2021-12-06 19:00:00|10693.5|10678.5|10692.7|10677.7|10695.8|10680.8|10675.7|10660.7|229
1638817500000|2021-12-06 19:05:00|10692.8|10677.8|10697.6|10682.6|10698.3|10683.3|10690.7|10675.7|140
1638817800000|2021-12-06 19:10:00|10697.5|10682.5|10688.2|10673.2|10698.2|10683.2|10654.9|10639.9|776
1638818100000|2021-12-06 19:15:00|10688.7|10673.7|10682.1|10667.1|10692.5|10677.4|10682.1|10667.1|105
1638818400000|2021-12-06 19:20:00|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1638842400000|2021-12-07 02:00:00|10689.2|10674.2|10687.4|10672.4|10693|10674.2|10669.5|10649.3|41
1638842700000|2021-12-07 02:05:00|10687.5|10672.5|10669.4|10654.4|10694.4|10679.4|10669.4|10654.4|10
1638843000000|2021-12-07 02:10:00|10662.2|10647.2|10663.7|10638.7|10664.6|10649.6|10655.4|10638.7|23
1638843300000|2021-12-07 02:15:00|10658.2|10643.2|10656.3|10641.3|10663.7|10648.7|10655.9|10640.9|5
1638843600000|2021-12-07 02:20:00|10658.4|10643.4|10656.9|10641.9|10661.9|10646.9|10655.3|10640.3|6
1638843900000|2021-12-07 02:25:00|10657.4|10642.4|10653.9|10638.9|10658.4|10643.4|10653.8|10638.8|5
1638844200000|2021-12-07 02:30:00|10655.1|10640.1|10650.3|10635.3|10657.4|10642.4|10650.3|10635.3|9
1638844500000|2021-12-07 02:35:00|10653.3|10638.3|10650.3|10635.3|10655.4|10640.4|10648.8|10633.8|11
1638844800000|2021-12-07 02:40:00|10652.5|10637.5|10646.3|10631.3|10654.3|10639.3|10646.3|10631.3|4
1638845100000|2021-12-07 02:45:00|10649.8|10634.8|10658.8|10633.8|10658.8|10643.8|10645.8|10630.8|8
1638845400000|2021-12-07 02:50:00|10658.5|10643.5|10661.7|10636.7|10662.3|10647.3|10656.4|10633.8|2
1638845700000|2021-12-07 02:55:00|10661.4|10646.4|10658.2|10643.2|10665.2|10650.2|10658.2|10636.7|2
1638846000000|2021-12-07 03:00:00|10662.7|10647.7|10659.7|10644.7|10665.2|10650.2|10657.7|10638.7|2
1638846300000|2021-12-07 03:05:00|10662.7|10647.7|10671.6|10646.6|10676.7|10661.7|10659.7|10644.7|9
1638846600000|2021-12-07 03:10:00|10670.4|10655.4|10669.6|10644.6|10673.5|10656.5|10667.6|10644.2|4
1638846900000|2021-12-07 03:15:00|10668.4|10653.4|10672.5|10647.5|10674|10659|10668.4|10644.4|2
1638847200000|2021-12-07 03:20:00|10670.5|10655.5|10671.2|10646.2|10677.8|10660.5|10668.7|10640.3|3
1638847500000|2021-12-07 03:25:00|10669.2|10654.2|10669.6|10654.6|10672|10657|10669.1|10654.1|2
1638847800000|2021-12-07 03:30:00|10669.5|10654.5|10670|10655|10672.5|10657.5|10669.5|10654.5|3
1638848100000|2021-12-07 03:35:00|10669.6|10654.6|10672.5|10657.5|10672.5|10657.5|10669.5|10654.5|0
1638848400000|2021-12-07 03:40:00|10675.1|10660.1|10676.3|10661.3|10676.3|10661.3|10673.3|10658.3|6
1638849300000|2021-12-07 03:55:00|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|1
1638850200000|2021-12-07 04:10:00|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638850800000|2021-12-07 04:20:00|10676.2|10661.2|10675.8|10660.8|10676.2|10661.2|10675.8|10660.8|1
1638851700000|2021-12-07 04:35:00|10676.3|10661.3|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638852000000|2021-12-07 04:40:00|10675.3|10660.3|10674.9|10659.9|10675.8|10660.8|10674.9|10659.9|0
1638852300000|2021-12-07 04:45:00|10675.4|10660.4|10693.3|10678.3|10693.3|10678.3|10675.4|10660.4|81
1638852600000|2021-12-07 04:50:00|10695.8|10680.8|10693.3|10678.3|10695.8|10680.8|10693.3|10678.3|13
1638853200000|2021-12-07 05:00:00|10693.2|10678.2|10692.3|10677.3|10693.2|10678.2|10692.3|10677.3|1
1638853500000|2021-12-07 05:05:00|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1638853800000|2021-12-07 05:10:00|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|0
1638854400000|2021-12-07 05:20:00|||||||||13
1638854700000|2021-12-07 05:25:00|10693.2|10678.2|10691.2|10676.2|10693.2|10678.2|10691.2|10676.2|15
1638855300000|2021-12-07 05:35:00|10692.7|10667.7|10692.2|10677.2|10692.7|10677.2|10690.6|10667.7|2
1638855600000|2021-12-07 05:40:00|10691.7|10676.7|10692.1|10677.1|10692.2|10677.2|10691.7|10676.7|1
1638855900000|2021-12-07 05:45:00|10693.7|10668.7|10686.5|10671.5|10693.7|10671.6|10681.6|10666.6|20
1638856200000|2021-12-07 05:50:00|10686|10671|10695.3|10657.8|10695.4|10671|10686|10656.7|4
1638856500000|2021-12-07 05:55:00|10695.4|10657.9|10679.6|10664.6|10695.4|10664.6|10679.6|10657.9|0
1638856800000|2021-12-07 06:00:00|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1638857100000|2021-12-07 06:05:00|10684|10659|10684.1|10659.1|10684.1|10659.1|10684|10659|0
1638857400000|2021-12-07 06:10:00|10683.6|10658.6|10684.1|10659.1|10684.1|10659.1|10683.1|10658.1|6
1638857700000|2021-12-07 06:15:00|10684.2|10659.2|10686.4|10661.4|10686.9|10661.9|10684|10659|19
1638858000000|2021-12-07 06:20:00|10685.9|10660.9|10683.9|10668.9|10688|10669.4|10677.8|10660.9|6
1638858600000|2021-12-07 06:30:00|10683.4|10668.4|10677.4|10662.4|10684.4|10669.4|10676.9|10661.9|2
1638858900000|2021-12-07 06:35:00|10678.4|10663.4|10693.3|10668.3|10697.9|10682.9|10677.9|10662.9|29
1638859200000|2021-12-07 06:40:00|10693.5|10668.5|10684.4|10669.4|10693.5|10677.4|10684.4|10667.5|11
1638859500000|2021-12-07 06:45:00|10685.3|10670.3|10697.4|10682.4|10697.9|10682.9|10685.3|10670.3|13
1638859800000|2021-12-07 06:50:00|10696.9|10681.9|10697.5|10682.5|10697.5|10682.5|10690.9|10675.9|13
1638860100000|2021-12-07 06:55:00|10697|10682|10682.5|10667.5|10697.5|10682.5|10682.5|10667.5|25
1638860400000|2021-12-07 07:00:00|10680.4|10665.4|10686|10671|10690.1|10671.5|10677.5|10662.5|8
1638860700000|2021-12-07 07:05:00|10686.1|10671.1|10686.5|10671.5|10686.5|10671.5|10685.5|10670.5|2
1638861000000|2021-12-07 07:10:00|10686.1|10671.1|10684.9|10669.9|10691|10676|10684.9|10669.9|4
1638861300000|2021-12-07 07:15:00|10685.4|10670.4|10685.5|10670.5|10685.5|10670.5|10684|10669|1
1638861600000|2021-12-07 07:20:00|10684.5|10669.5|10687.9|10662.9|10688|10671.5|10684.4|10662.9|7
1638861900000|2021-12-07 07:25:00|10683.5|10668.5|10683.5|10668.5|10687.9|10669|10682.9|10662.9|2
1638862200000|2021-12-07 07:30:00|10682.6|10667.6|10683.5|10668.5|10684|10669|10682.5|10667.5|0
1638862500000|2021-12-07 07:35:00|10683|10668|10685.9|10670.9|10685.9|10670.9|10683|10668|1
1638862800000|2021-12-07 07:40:00|10686.3|10671.3|10681.9|10666.9|10687.4|10672.4|10681.9|10666.9|5
1638863100000|2021-12-07 07:45:00|10682.4|10667.4|10680.9|10665.9|10682.4|10667.4|10680.9|10665.9|1
1638863400000|2021-12-07 07:50:00|10680.8|10665.8|10681.8|10666.8|10684.9|10669.9|10680|10665|20
1638863700000|2021-12-07 07:55:00|10682.8|10667.8|10684.8|10669.8|10684.8|10669.8|10679.8|10664.8|6
1638864000000|2021-12-07 08:00:00|10684.3|10669.3|10689.7|10674.7|10691.4|10676.4|10683.3|10668.3|37
1638864300000|2021-12-07 08:05:00|10689.3|10674.3|10692.7|10677.7|10693.1|10678.1|10686.6|10671.6|2
1638864600000|2021-12-07 08:10:00|10692.1|10677.1|10693.6|10678.6|10694.1|10679.1|10692.1|10677.1|0
1638864900000|2021-12-07 08:15:00|10693.2|10678.2|10677.1|10662.1|10693.6|10678.6|10674.6|10659.6|13
1638865200000|2021-12-07 08:20:00|10678.8|10663.8|10691.1|10676.1|10691.1|10676.1|10678.8|10663.8|0
1638865500000|2021-12-07 08:25:00|10690.7|10675.7|10694.4|10679.4|10697.5|10682.5|10690.7|10675.7|14
1638865800000|2021-12-07 08:30:00|10694.9|10679.9|10694|10679|10695.4|10680.4|10693.5|10678.5|3
1638866100000|2021-12-07 08:35:00|10693.5|10678.5|10696|10681|10696|10681|10693.5|10678.5|8
1638866400000|2021-12-07 08:40:00|10696.5|10681.5|10687.6|10672.6|10697|10682|10687.6|10672.6|23
1638866700000|2021-12-07 08:45:00|10688|10673|10692.6|10677.6|10692.6|10677.6|10688|10673|2
1638867000000|2021-12-07 08:50:00|10693|10678|10688.2|10673.2|10697.6|10682.6|10688.2|10673.2|15
1638867300000|2021-12-07 08:55:00|10688.6|10673.6|10687.6|10672.6|10689|10674|10687.1|10672.1|0
1638867600000|2021-12-07 09:00:00|10687.1|10672.1|10683.1|10668.1|10687.6|10672.6|10680.9|10665.9|2
1638867900000|2021-12-07 09:05:00|10683.5|10668.5|10679.6|10664.6|10683.6|10668.6|10679.6|10664.6|5
1638868200000|2021-12-07 09:10:00|10678.6|10663.6|10681.6|10666.6|10681.6|10666.6|10678.6|10663.6|1
1638868500000|2021-12-07 09:15:00|10680.7|10665.7|10684.5|10669.5|10687.1|10672.1|10680.7|10665.7|11
1638868800000|2021-12-07 09:20:00|10684|10669|10693.4|10678.4|10693.4|10678.4|10684|10669|17
1638869100000|2021-12-07 09:25:00|10694.8|10679.8|10696.4|10681.4|10697.9|10682.9|10692.5|10677.5|14
1638869400000|2021-12-07 09:30:00|10695.9|10680.9|10697.4|10682.4|10698.4|10683.4|10694.5|10679.5|16
1638869700000|2021-12-07 09:35:00|10697.3|10682.3|10693.4|10678.4|10698.4|10683.4|10693.4|10678.4|33
1638870000000|2021-12-07 09:40:00|10686.8|10671.8|10689.3|10674.3|10689.8|10674.8|10684.9|10669.9|33
1638870300000|2021-12-07 09:45:00|10690.3|10675.3|10684.7|10669.7|10690.8|10675.8|10684.2|10669.2|31
1638870600000|2021-12-07 09:50:00|10684.2|10669.2|10683.4|10668.4|10685.9|10670.9|10681.9|10666.9|6
1638870900000|2021-12-07 09:55:00|10683.3|10668.3|10681.9|10666.9|10683.4|10668.4|10681.9|10666.9|0
1638871200000|2021-12-07 10:00:00|10683.1|10668.1|10684.4|10669.4|10686.7|10671.7|10682.2|10667.2|9
1638871500000|2021-12-07 10:05:00|10683.9|10668.9|10680.3|10665.3|10683.9|10668.9|10680.3|10665.3|3
1638871800000|2021-12-07 10:10:00|10679.4|10664.4|10678.8|10663.8|10679.8|10664.8|10678.8|10663.8|1
1638872100000|2021-12-07 10:15:00|10673.7|10658.7|10672.7|10657.7|10673.7|10658.7|10672.2|10657.2|32
1638872400000|2021-12-07 10:20:00|10676.1|10661.1|10673.7|10658.7|10679.2|10664.2|10673.7|10658.7|22
1638872700000|2021-12-07 10:25:00|10674.1|10659.1|10677.7|10662.7|10677.7|10662.7|10673.7|10658.7|18
1638873000000|2021-12-07 10:30:00|10678.7|10663.7|10685.2|10670.2|10685.2|10670.2|10678.7|10663.7|18
1638873300000|2021-12-07 10:35:00|10687.7|10672.7|10693.2|10678.2|10696.2|10681.2|10687.7|10672.7|20
1638873600000|2021-12-07 10:40:00|10694.3|10679.3|10680|10665|10697|10682|10679.5|10664.5|72
1638873900000|2021-12-07 10:45:00|10679.6|10664.6|10676|10661|10679.6|10664.6|10675.9|10660.9|3
1638874200000|2021-12-07 10:50:00|10675.9|10660.9|10677|10662|10680.5|10665.5|10675.4|10660.4|2
1638874500000|2021-12-07 10:55:00|10676.1|10661.1|10675.9|10660.9|10677.9|10662.9|10675.4|10660.4|0
1638874800000|2021-12-07 11:00:00|10675.4|10660.4|10675.9|10660.9|10675.9|10660.9|10674.9|10659.9|5
1638875100000|2021-12-07 11:05:00|10675.1|10660.1|10679.4|10664.4|10679.4|10664.4|10672.9|10657.9|6
1638875400000|2021-12-07 11:10:00|10679.1|10664.1|10674.9|10659.9|10679.1|10664.1|10673.4|10658.4|7
1638875700000|2021-12-07 11:15:00|10673.9|10658.9|10673.9|10658.9|10674.9|10659.9|10673.4|10658.4|7
1638876000000|2021-12-07 11:20:00|10673.5|10658.5|10673.9|10658.9|10673.9|10658.9|10673.4|10658.4|4
1638876300000|2021-12-07 11:25:00|10673.4|10658.4|10678.4|10663.4|10678.5|10663.5|10673.4|10658.4|2
1638876600000|2021-12-07 11:30:00|10679.4|10664.4|10677.9|10662.9|10682.9|10667.9|10677.4|10662.4|5
1638876900000|2021-12-07 11:35:00|10677.4|10662.4|10678.4|10663.4|10681.9|10666.9|10676.9|10661.9|7
1638877200000|2021-12-07 11:40:00|10676.4|10661.4|10675.9|10660.9|10677.4|10662.4|10675.9|10660.9|1
1638877500000|2021-12-07 11:45:00|10675.5|10660.5|10675.4|10660.4|10677.9|10662.9|10675.4|10660.4|2
1638877800000|2021-12-07 11:50:00|10675.2|10660.2|10675.8|10660.8|10675.9|10660.9|10673.9|10658.9|5
1638878100000|2021-12-07 11:55:00|10676.2|10661.2|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638878400000|2021-12-07 12:00:00|10675.4|10660.4|10675.8|10660.8|10676.8|10661.8|10674.8|10659.8|4
1638878700000|2021-12-07 12:05:00|10677.3|10662.3|10695.3|10680.3|10695.4|10680.4|10677.3|10662.3|22
1638879000000|2021-12-07 12:10:00|10692.3|10677.3|10685.9|10670.9|10692.9|10677.9|10685.9|10670.9|15
1638879300000|2021-12-07 12:15:00|10686.9|10671.9|10684.8|10669.8|10686.9|10671.9|10684.8|10669.8|0
1638879600000|2021-12-07 12:20:00|10686.3|10671.3|10683.4|10668.4|10688.4|10673.4|10683|10668|6
1638879900000|2021-12-07 12:25:00|10683|10668|10681.9|10666.9|10683.4|10668.4|10677.5|10662.5|13
1638880200000|2021-12-07 12:30:00|10681.4|10666.4|10681.3|10666.3|10681.9|10666.9|10679.3|10664.3|6
1638880500000|2021-12-07 12:35:00|10678.9|10663.9|10688.3|10673.3|10688.3|10673.3|10678.9|10663.9|36
1638880800000|2021-12-07 12:40:00|10691.3|10676.3|10691.8|10676.8|10696.3|10681.3|10688.3|10673.3|114
1638881100000|2021-12-07 12:45:00|10691.3|10676.3|10676.6|10661.6|10691.3|10676.3|10676.6|10661.6|5
1638881400000|2021-12-07 12:50:00|10677|10662|10675.7|10660.7|10678.1|10663.1|10675.7|10660.7|14
1638881700000|2021-12-07 12:55:00|10676.1|10661.1|10675.7|10660.7|10677.2|10662.2|10674.7|10659.7|7
1638882000000|2021-12-07 13:00:00|10674.7|10659.7|10654.1|10639.1|10675.2|10660.2|10653.7|10638.7|227
1638882300000|2021-12-07 13:05:00|10653.7|10638.7|10671.3|10656.3|10672.2|10657.2|10653.7|10638.7|37
1638882600000|2021-12-07 13:10:00|10670.9|10655.9|10682.3|10667.3|10687.7|10672.7|10669.8|10654.8|31
1638882900000|2021-12-07 13:15:00|10678.8|10663.8|10666.3|10651.3|10681.4|10666.4|10666.3|10651.3|22
1638883200000|2021-12-07 13:20:00|10670.7|10655.7|10669.8|10654.8|10675.8|10660.8|10666.4|10651.4|47
1638883500000|2021-12-07 13:25:00|10669.3|10654.3|10669.4|10654.4|10675.7|10660.7|10666.8|10651.8|38
1638883800000|2021-12-07 13:30:00|10668.1|10653.1|10669.4|10654.4|10678.4|10663.4|10665.4|10650.4|35
1638884100000|2021-12-07 13:35:00|10667.9|10652.9|10664.9|10649.9|10672.9|10657.9|10664.9|10649.9|12
1638884400000|2021-12-07 13:40:00|10663.9|10648.9|10657|10642|10664|10649|10657|10642|21
1638884700000|2021-12-07 13:45:00|10656.9|10641.9|10655.3|10640.3|10658.8|10643.8|10653.3|10638.3|34
1638885000000|2021-12-07 13:50:00|10659.9|10644.9|10667.3|10652.3|10667.8|10652.8|10659.8|10644.8|41
1638885300000|2021-12-07 13:55:00|10667.8|10652.8|10663.4|10648.4|10667.9|10652.9|10661.3|10646.3|13
1638885600000|2021-12-07 14:00:00|10661.7|10646.7|10660.5|10645.5|10661.8|10646.8|10652.3|10637.3|37
1638885900000|2021-12-07 14:05:00|10660.6|10645.6|10658.5|10643.5|10660.6|10645.6|10653.1|10638.1|28
1638886200000|2021-12-07 14:10:00|10655.6|10640.6|10658.9|10643.9|10659.4|10644.4|10653.6|10638.6|36
1638886500000|2021-12-07 14:15:00|10657.6|10642.6|10657.7|10642.7|10662.3|10647.3|10654.3|10639.3|44
1638886800000|2021-12-07 14:20:00|10656.8|10641.8|10659.1|10644.1|10659.6|10644.6|10653.7|10638.7|30
1638887100000|2021-12-07 14:25:00|10659.2|10644.2|10660.6|10645.6|10669.5|10654.5|10658.6|10643.6|35
1638887400000|2021-12-07 14:30:00|10660.2|10645.2|10671.5|10656.5|10675.3|10660.3|10659.6|10644.6|86
1638887700000|2021-12-07 14:35:00|10671.8|10656.8|10654.8|10639.8|10673.5|10658.5|10652.9|10637.9|101
1638888000000|2021-12-07 14:40:00|10653.9|10638.9|10650.2|10635.2|10659.3|10644.3|10644.8|10629.8|106
1638888300000|2021-12-07 14:45:00|10650.3|10635.3|10625.5|10610.5|10650.3|10635.3|10623|10608|161
1638888600000|2021-12-07 14:50:00|10625.9|10610.9|10618.9|10603.9|10630.3|10615.3|10612.8|10597.8|89
1638888900000|2021-12-07 14:55:00|10618.4|10603.4|10654.8|10639.8|10654.8|10639.8|10618.4|10603.4|116
1638889200000|2021-12-07 15:00:00|10654|10639|10652.7|10637.7|10659.3|10644.3|10640.5|10625.5|59
1638889500000|2021-12-07 15:05:00|10652.8|10637.8|10633.9|10618.9|10655.9|10640.9|10629.4|10614.4|41
1638889800000|2021-12-07 15:10:00|10632.9|10617.9|10648.2|10633.2|10651.3|10636.3|10632.9|10617.9|21
1638890100000|2021-12-07 15:15:00|10647.4|10632.4|10669.3|10654.3|10671.4|10656.4|10647.4|10632.4|75
1638890400000|2021-12-07 15:20:00|10667.2|10652.2|10654.4|10639.4|10674.8|10659.8|10649.7|10634.7|80
1638890700000|2021-12-07 15:25:00|10657.4|10642.4|10667.6|10652.6|10675.8|10660.8|10653.9|10638.9|49
1638891000000|2021-12-07 15:30:00|10667.8|10652.8|10680.6|10665.6|10681.1|10666.1|10655.8|10640.8|99
1638891300000|2021-12-07 15:35:00|10681.4|10666.4|10694.7|10679.7|10714.3|10699.3|10680.2|10665.2|230
1638891600000|2021-12-07 15:40:00|10694.2|10679.2|10678.2|10663.2|10694.2|10679.2|10674.3|10659.3|78
1638891900000|2021-12-07 15:45:00|10674.7|10659.7|10676.5|10661.5|10677|10662|10668.9|10653.9|59
1638892200000|2021-12-07 15:50:00|10677|10662|10673|10658|10680.5|10665.5|10670.6|10655.6|34
1638892500000|2021-12-07 15:55:00|10673.9|10658.9|10670.9|10655.9|10675|10660|10667.5|10652.5|46
1638892800000|2021-12-07 16:00:00|10669.9|10654.9|10683.9|10668.9|10686.4|10671.4|10668.9|10653.9|61
1638893100000|2021-12-07 16:05:00|10683.4|10668.4|10690.8|10675.8|10700.3|10685.3|10680.4|10665.4|66
1638893400000|2021-12-07 16:10:00|10694.6|10679.6|10682|10667|10704.5|10689.5|10682|10667|45
1638893700000|2021-12-07 16:15:00|10682.9|10667.9|10682.5|10667.5|10697.9|10682.9|10682.4|10667.4|25
1638894000000|2021-12-07 16:20:00|10682.4|10667.4|10662.4|10647.4|10682.4|10667.4|10662.4|10647.4|109
1638894300000|2021-12-07 16:25:00|10662.2|10647.2|10659|10644|10673.4|10658.4|10653|10638|81
1638894600000|2021-12-07 16:30:00|10661|10646|10656.1|10641.1|10661|10646|10649.6|10634.6|20
1638894900000|2021-12-07 16:35:00|10655.6|10640.6|10644.2|10629.2|10655.7|10640.7|10641.7|10626.7|27
1638895200000|2021-12-07 16:40:00|10643.2|10628.2|10642.4|10627.4|10643.4|10628.4|10637.7|10622.7|49
1638895500000|2021-12-07 16:45:00|10641.9|10626.9|10647.7|10632.7|10655.9|10640.9|10641.4|10626.4|17
1638895800000|2021-12-07 16:50:00|10647.3|10632.3|10647.8|10632.8|10651.3|10636.3|10646.3|10631.3|13
1638896100000|2021-12-07 16:55:00|10646.8|10631.8|10623.1|10608.1|10646.8|10631.8|10621.6|10606.6|155
1638896400000|2021-12-07 17:00:00|10622.6|10607.6|10627|10612|10627.5|10612.5|10622|10607|49
1638896700000|2021-12-07 17:05:00|10627.5|10612.5|10633.2|10618.2|10635.6|10620.6|10627.5|10612.5|44
1638897000000|2021-12-07 17:10:00|10632.7|10617.7|10628|10613|10632.7|10617.7|10627.1|10612.1|22
1638897300000|2021-12-07 17:15:00|10628.9|10613.9|10630.4|10615.4|10637.5|10622.5|10628.9|10613.9|33
1638897600000|2021-12-07 17:20:00|10630|10615|10631.1|10616.1|10631.1|10616.1|10623.1|10608.1|47
1638897900000|2021-12-07 17:25:00|10631.6|10616.6|10624|10609|10631.6|10616.6|10622.8|10607.8|42
1638898200000|2021-12-07 17:30:00|10624.4|10609.4|10625.5|10610.5|10632.1|10617.1|10622|10607|32
1638898500000|2021-12-07 17:35:00|10627.7|10612.7|10628.9|10613.9|10629.1|10614.1|10622.6|10607.6|33
1638898800000|2021-12-07 17:40:00|10628.4|10613.4|10627.9|10612.9|10630|10615|10622.6|10607.6|33
1638899100000|2021-12-07 17:45:00|10628.4|10613.4|10630.5|10615.5|10630.5|10615.5|10618.1|10603.1|57
1638899400000|2021-12-07 17:50:00|10628.5|10613.5|10636.5|10621.5|10639.5|10624.5|10626.1|10611.1|58
1638899700000|2021-12-07 17:55:00|10636.1|10621.1|10643.9|10628.9|10647.4|10632.4|10633.9|10618.9|38
1638900000000|2021-12-07 18:00:00|10641.8|10626.8|10641.6|10626.6|10641.8|10626.8|10634.3|10619.3|39
1638900300000|2021-12-07 18:05:00|10640.7|10625.7|10660.4|10645.4|10667.9|10652.9|10640.1|10625.1|161
1638900600000|2021-12-07 18:10:00|10660.3|10645.3|10663.4|10648.4|10670.9|10655.9|10659.5|10644.5|45
1638900900000|2021-12-07 18:15:00|10663.5|10648.5|10650.5|10635.5|10663.5|10648.5|10646.9|10631.9|54
1638901200000|2021-12-07 18:20:00|10649|10634|10660.1|10645.1|10662.5|10647.5|10649|10634|60
1638901500000|2021-12-07 18:25:00|10659.7|10644.7|10654.8|10639.8|10660.1|10645.1|10654.8|10639.8|19
1638901800000|2021-12-07 18:30:00|10654.7|10639.7|10647.6|10632.6|10654.7|10639.7|10647.2|10632.2|45
1638902100000|2021-12-07 18:35:00|10648.6|10633.6|10638.7|10623.7|10649.2|10634.2|10632.8|10617.8|55
1638902400000|2021-12-07 18:40:00|10638.3|10623.3|10633.8|10618.8|10638.7|10623.7|10633.3|10618.3|29
1638902700000|2021-12-07 18:45:00|10633.4|10618.4|10634.8|10619.8|10634.8|10619.8|10630.3|10615.3|110
1638903000000|2021-12-07 18:50:00|10639.3|10624.3|10626.5|10611.5|10639.3|10624.3|10626.5|10611.5|120
1638903300000|2021-12-07 18:55:00|10626|10611|10627.1|10612.1|10631.9|10616.9|10625.5|10610.5|64
1638903600000|2021-12-07 19:00:00|10628|10613|10629.6|10614.6|10636.5|10621.5|10626|10611|73
1638903900000|2021-12-07 19:05:00|10629.5|10614.5|10615|10600|10629.8|10614.8|10602.9|10587.9|277
1638904200000|2021-12-07 19:10:00|10614.6|10599.6|10629.6|10614.6|10629.6|10614.6|10614.4|10599.4|1085
1638904500000|2021-12-07 19:15:00|10630|10615|10626.4|10611.4|10640|10625|10625.9|10610.9|128
1638928800000|2021-12-08 02:00:00|10619.5|10604.5|10610.4|10595.4|10627|10612|10609.4|10592|114
1638929100000|2021-12-08 02:05:00|10610.5|10595.5|10614|10599|10614.5|10599.5|10604|10589|30
1638929400000|2021-12-08 02:10:00|10614.1|10599.1|10619.4|10604.4|10631|10616|10613.1|10598.1|47
1638929700000|2021-12-08 02:15:00|10619.6|10604.6|10618.5|10603.5|10622.6|10607.6|10612.5|10597.5|8
1638930000000|2021-12-08 02:20:00|10618.6|10603.6|10622.6|10607.6|10622.6|10607.6|10610.7|10595.7|9
1638930300000|2021-12-08 02:25:00|10622.5|10607.5|10629.5|10604.5|10629.5|10609.1|10616.5|10601.5|1
1638930600000|2021-12-08 02:30:00|10629.6|10604.6|10628.6|10603.6|10629.7|10609.1|10624.1|10603.6|2
1638930900000|2021-12-08 02:35:00|10624.1|10609.1|10626.6|10611.6|10632.2|10611.7|10618.6|10603.6|1
1638931200000|2021-12-08 02:40:00|10630.5|10605.5|10631|10606|10631|10610.6|10625.6|10605.5|1
1638931500000|2021-12-08 02:45:00|10631.1|10606.1|10626.6|10611.6|10631.1|10611.6|10626.6|10606.1|0
1638931800000|2021-12-08 02:50:00|10626.1|10611.1|10627.7|10612.7|10627.7|10612.7|10626.1|10611.1|0
1638932100000|2021-12-08 02:55:00|10628.1|10613.1|10628.6|10613.6|10628.6|10613.6|10628.1|10613.1|0
1638932400000|2021-12-08 03:00:00|10628.5|10613.5|10622|10607|10628.5|10613.5|10615.5|10600.5|35
1638932700000|2021-12-08 03:05:00|10620|10605|10599.7|10584.7|10628.1|10612|10599.1|10584.1|88
1638933000000|2021-12-08 03:10:00|10608|10593|10614|10589|10614.1|10594|10598.2|10583.2|23
1638933300000|2021-12-08 03:15:00|10614.1|10589.1|10610.5|10595.5|10614.1|10597.6|10609.5|10589.1|0
1638933600000|2021-12-08 03:20:00|10612.5|10597.5|10612|10597|10612.5|10597.5|10612|10597|0
1638933900000|2021-12-08 03:25:00|10611.9|10596.9|10610.1|10595.1|10612.1|10597.1|10609.4|10594.4|10
1638934200000|2021-12-08 03:30:00|10609.7|10594.7|10606|10591|10610.1|10595.1|10606|10591|0
1638934500000|2021-12-08 03:35:00|10605.6|10590.6|10598.1|10583.1|10605.6|10590.6|10598.1|10583.1|9
1638934800000|2021-12-08 03:40:00|||||||||6
1638935100000|2021-12-08 03:45:00|10598.6|10583.6|10593.3|10578.3|10603.6|10588.6|10592.8|10577.8|8
1638935400000|2021-12-08 03:50:00|10593.2|10578.2|10594.8|10579.8|10594.8|10579.8|10593.2|10578.2|1
1638935700000|2021-12-08 03:55:00|10594.3|10579.3|10591.8|10576.8|10594.3|10579.3|10591.8|10576.8|1
1638936000000|2021-12-08 04:00:00|10591.9|10576.9|10587.6|10572.6|10592.3|10577.3|10587.6|10572.6|28
1638936300000|2021-12-08 04:05:00|10589.6|10574.6|10609.2|10571.7|10611|10579.6|10589.1|10571.7|37
1638936600000|2021-12-08 04:10:00|10609.1|10571.6|10602.4|10577.4|10609.2|10577.6|10602.4|10571.6|10
1638936900000|2021-12-08 04:15:00|10602.3|10577.3|10608.1|10570.6|10608.1|10577.3|10602.2|10570.6|1
1638937800000|2021-12-08 04:30:00|10609.8|10572.3|10610.2|10572.7|10610.2|10572.7|10609.8|10572.3|0
1638938400000|2021-12-08 04:40:00|10610.1|10572.6|10610.2|10572.7|10610.2|10572.7|10610.1|10572.6|4
1638939000000|2021-12-08 04:50:00|10609.8|10572.3|10609.7|10572.2|10609.8|10572.3|10609.7|10572.2|1
1638939300000|2021-12-08 04:55:00|10605.4|10590.4|10607.4|10592.4|10607.4|10592.4|10605.4|10590.4|0
1638939600000|2021-12-08 05:00:00|10612.9|10587.9|10602.9|10587.9|10621.9|10589.8|10602.9|10584.4|0
1638939900000|2021-12-08 05:05:00|10598.9|10583.9|10614.7|10577.2|10614.7|10583.9|10598.4|10577.2|5
1638940500000|2021-12-08 05:15:00|10615.1|10577.6|10615.7|10578.2|10616.1|10578.6|10615.1|10577.6|0
1638941100000|2021-12-08 05:25:00|10615.6|10578.1|10615.6|10578.1|10615.6|10578.1|10615.1|10577.6|0
1638941400000|2021-12-08 05:30:00|10615.4|10577.9|10581.7|10556.7|10615.5|10578|10581.7|10552|118
1638941700000|2021-12-08 05:35:00|10564.7|10549.7|10537|10512|10564.7|10549.7|10533.1|10512|213
1638942000000|2021-12-08 05:40:00|10536.9|10511.9|10512.8|10497.8|10539.3|10516.4|10510.4|10495.4|36
1638942300000|2021-12-08 05:45:00|10512.3|10497.3|10561.5|10536.5|10570.8|10538.6|10512.3|10497.3|12
1638942600000|2021-12-08 05:50:00|10543.8|10528.8|10556.4|10531.4|10565.3|10531.9|10540.2|10523.8|8
1638942900000|2021-12-08 05:55:00|10557.3|10532.3|10532.4|10517.4|10572.2|10534.7|10531.4|10516.4|32
1638943200000|2021-12-08 06:00:00|10529.1|10514.1|10510.3|10495.3|10529.1|10514.1|10509.3|10494.3|53
1638943500000|2021-12-08 06:05:00|10511.8|10496.8|10532.9|10495.4|10532.9|10496.8|10511.8|10493.4|2
1638943800000|2021-12-08 06:10:00|10533.4|10495.9|10577.8|10540.3|10584.8|10552.7|10526.7|10495.8|42
1638944100000|2021-12-08 06:15:00|10577.3|10539.8|10575.4|10550.4|10577.3|10551.1|10565.5|10539.8|4
1638944400000|2021-12-08 06:20:00|10575.3|10537.8|10572.6|10535.1|10576|10560.4|10572.6|10535.1|4
1638944700000|2021-12-08 06:25:00|10573|10535.5|10573.2|10535.7|10573.2|10535.7|10573|10535.5|0
1638945000000|2021-12-08 06:30:00|10571.8|10534.3|10544|10519|10571.8|10545.5|10541|10518.5|48
1638945300000|2021-12-08 06:35:00|10544.1|10519.1|10551.7|10514.2|10559.2|10532.5|10529|10514|37
1638945600000|2021-12-08 06:40:00|10551.2|10513.7|10546.8|10509.3|10551.2|10514|10520.1|10505.1|41
1638945900000|2021-12-08 06:45:00|10545.6|10520.6|10553.3|10515.8|10558.8|10529.1|10543.3|10515.4|12
1638946200000|2021-12-08 06:50:00|10553.2|10515.7|10553.2|10515.7|10554.2|10516.7|10553.2|10515.7|0
1638946500000|2021-12-08 06:55:00|10553.3|10515.8|10568.8|10531.3|10569.9|10532.4|10553.3|10515.8|36
1638946800000|2021-12-08 07:00:00|10568.9|10531.4|10569.8|10532.3|10570.4|10532.9|10568.9|10531.4|0
1638947100000|2021-12-08 07:05:00|10568.4|10530.9|10568.6|10543.6|10575.1|10543.6|10565.4|10530.8|2
1638947400000|2021-12-08 07:10:00|10569|10544|10571.1|10546.1|10580.4|10547.1|10569|10537.3|6
1638947700000|2021-12-08 07:15:00|10578.5|10563.5|10584.2|10569.2|10584.2|10569.2|10578.5|10563.5|32
1638948000000|2021-12-08 07:20:00|10581.1|10566.1|10581.8|10544.3|10583.7|10566.1|10578.5|10541.4|8
1638948600000|2021-12-08 07:30:00|10581.3|10543.8|10581.8|10544.3|10581.8|10544.3|10581.3|10543.8|0
1638948900000|2021-12-08 07:35:00|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949200000|2021-12-08 07:40:00|10581.9|10544.4|10582.1|10544.6|10584.2|10563.1|10576.4|10543.9|1
1638949500000|2021-12-08 07:45:00|10581.7|10544.2|10570.5|10545.5|10581.7|10550.3|10568.5|10542|0
1638949800000|2021-12-08 07:50:00|10570.3|10545.3|10551.6|10526.6|10570.9|10547.1|10547.8|10526.1|11
1638950100000|2021-12-08 07:55:00|10550.7|10525.7|10547.1|10522.1|10551|10531.5|10536.6|10521.6|8
1638950400000|2021-12-08 08:00:00|10550.8|10513.3|10546.1|10521.1|10551.3|10521.1|10545.9|10512.8|2
1638950700000|2021-12-08 08:05:00|10551.6|10536.6|10556.3|10541.3|10559.5|10544.5|10551.6|10536.6|24
1638951000000|2021-12-08 08:10:00|10556.5|10541.5|10566.5|10551.5|10567|10551.5|10547|10532|9
1638951300000|2021-12-08 08:15:00|10569|10544|10569.5|10544.5|10569.5|10544.5|10568.5|10543.5|2
1638951600000|2021-12-08 08:20:00|10567.5|10552.5|10569.5|10544.5|10570.5|10555.5|10567.5|10544.5|4
1638951900000|2021-12-08 08:25:00|10563.3|10548.3|10569.5|10544.5|10569.6|10548.3|10562.5|10544|0
1638952500000|2021-12-08 08:35:00|10568|10543|10568.5|10543.5|10568.5|10543.5|10568|10543|1
1638952800000|2021-12-08 08:40:00|10568.9|10543.9|10568.5|10543.5|10570|10545|10567.5|10542.5|1
1638953100000|2021-12-08 08:45:00|10569|10544|10567.9|10542.9|10569|10544|10567.9|10542.9|1
1638953400000|2021-12-08 08:50:00|10567.5|10542.5|10565.9|10540.9|10567.5|10542.5|10565.9|10540.9|0
1638953700000|2021-12-08 08:55:00|10567.2|10542.2|10567|10542|10568.4|10548|10563|10542|1
1638954000000|2021-12-08 09:00:00|10560.4|10545.4|10559.4|10534.4|10566.3|10545.4|10558.5|10534.4|2
1638954300000|2021-12-08 09:05:00|10559|10534|10563|10538|10568.7|10538.2|10548|10525.5|5
1638954600000|2021-12-08 09:10:00|10570.9|10533.4|10554|10529|10570.9|10545.1|10553.5|10529|5
1638954900000|2021-12-08 09:15:00|10553.5|10528.5|10530|10515|10553.5|10528.5|10530|10515|11
1638955200000|2021-12-08 09:20:00|10529.5|10514.5|10542.4|10527.4|10542.5|10527.5|10526.9|10511.9|12
1638955500000|2021-12-08 09:25:00|10541.5|10526.5|10542.4|10527.4|10542.4|10527.4|10541.5|10526.5|0
1638955800000|2021-12-08 09:30:00|10540.3|10525.3|10542.3|10527.3|10543.2|10528.2|10540.3|10525.3|26
1638956100000|2021-12-08 09:35:00|10542.1|10527.1|10544.2|10529.2|10544.2|10529.2|10542.1|10527.1|0
1638956400000|2021-12-08 09:40:00|10542.5|10527.5|10544.2|10529.2|10544.2|10529.2|10542.5|10527.5|0
1638956700000|2021-12-08 09:45:00|10541.7|10526.7|10538.8|10523.8|10543.7|10528.7|10538.8|10523.8|12
1638957000000|2021-12-08 09:50:00|10542.8|10527.8|10561.3|10546.3|10561.3|10546.3|10542.8|10527.8|7
1638957300000|2021-12-08 09:55:00|10561.8|10546.8|10562.3|10547.3|10569.3|10554.3|10560.8|10541.8|1
1638957600000|2021-12-08 10:00:00|10562.8|10547.8|10553.3|10538.3|10565.3|10550.3|10551.3|10536.3|2
1638957900000|2021-12-08 10:05:00|10552.8|10537.8|10542.3|10527.3|10552.8|10537.8|10541.3|10526.3|7
1638958200000|2021-12-08 10:10:00|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|1
1638958500000|2021-12-08 10:15:00|10542.7|10527.7|10541.8|10526.8|10542.7|10527.7|10541.8|10526.8|27
1638958800000|2021-12-08 10:20:00|10540.8|10525.8|10540.3|10525.3|10542.9|10527.9|10540.3|10525.3|27
1638959100000|2021-12-08 10:25:00|10536.3|10521.3|10523.3|10508.3|10536.3|10521.3|10523.3|10508.3|22
1638959400000|2021-12-08 10:30:00|||||||||8
1638959700000|2021-12-08 10:35:00|10522.4|10507.4|10520.3|10505.3|10523.8|10508.8|10517.8|10502.8|16
1638960000000|2021-12-08 10:40:00|10520.8|10505.8|10518.3|10503.3|10530.8|10515.8|10518.3|10503.3|5
1638960300000|2021-12-08 10:45:00|10517.8|10502.8|10531.8|10516.8|10532.8|10517.8|10512.3|10497.3|24
1638960600000|2021-12-08 10:50:00|10532.1|10517.1|10534.2|10519.2|10537.9|10520.8|10520.8|10505.8|15
1638960900000|2021-12-08 10:55:00|10532.6|10517.6|10527.8|10512.8|10533.2|10518.2|10527.8|10512.8|0
1638961200000|2021-12-08 11:00:00|10527.2|10512.2|10513.3|10498.3|10527.2|10512.2|10513.3|10498.3|9
1638961500000|2021-12-08 11:05:00|10512.8|10497.8|10527.9|10512.9|10528.3|10513.3|10512.3|10497.3|18
1638961800000|2021-12-08 11:10:00|10527.8|10512.8|10525.8|10510.8|10528.8|10513.8|10525.3|10510.3|1
1638962100000|2021-12-08 11:15:00|10525.4|10510.4|10533.8|10518.8|10533.9|10518.9|10525.3|10510.3|15
1638962400000|2021-12-08 11:20:00|10531.7|10516.7|10531.8|10516.8|10537.3|10522.3|10531.2|10516.2|6
1638962700000|2021-12-08 11:25:00|10529.9|10514.9|10523.4|10508.4|10529.9|10514.9|10523.4|10508.4|9
1638963000000|2021-12-08 11:30:00|10522.4|10507.4|10528.3|10513.3|10532.8|10517.8|10522.4|10507.4|10
1638963300000|2021-12-08 11:35:00|10527.4|10512.4|10516.8|10501.8|10527.8|10512.8|10516.8|10501.8|3
1638963600000|2021-12-08 11:40:00|10517.3|10502.3|10517.8|10502.8|10517.8|10502.8|10515.3|10500.3|1
1638963900000|2021-12-08 11:45:00|10518.3|10503.3|10526.3|10511.3|10531.8|10516.8|10518.3|10503.3|20
1638964200000|2021-12-08 11:50:00|10519.6|10504.6|10525.8|10510.8|10525.8|10510.8|10518.3|10503.3|5
1638964500000|2021-12-08 11:55:00|10526.2|10511.2|10524.8|10509.8|10532.3|10517.3|10522.7|10507.7|6
1638964800000|2021-12-08 12:00:00|10525.3|10510.3|10538.3|10523.3|10540.8|10525.8|10525.3|10510.3|124
1638965100000|2021-12-08 12:05:00|10538.2|10523.2|10515.7|10500.7|10538.7|10523.7|10511.7|10496.7|68
1638965400000|2021-12-08 12:10:00|10516.2|10501.2|10528.7|10513.7|10529.7|10514.7|10513.7|10498.7|11
1638965700000|2021-12-08 12:15:00|10529.2|10514.2|10524.2|10509.2|10531.7|10516.7|10521.2|10506.2|18
1638966000000|2021-12-08 12:20:00|10523.7|10508.7|10529.2|10514.2|10529.2|10514.2|10523.7|10508.7|2
1638966300000|2021-12-08 12:25:00|10527.1|10512.1|10527.2|10512.2|10528.2|10513.2|10525.2|10510.2|3
1638966600000|2021-12-08 12:30:00|10526.7|10511.7|10542.7|10527.7|10542.7|10527.7|10526.7|10511.7|28
1638966900000|2021-12-08 12:35:00|10542.6|10527.6|10547.2|10532.2|10547.2|10532.2|10542.6|10527.6|10
1638967200000|2021-12-08 12:40:00|10547.1|10532.1|10537.5|10522.5|10553.2|10538.2|10537.1|10522.1|33
1638967500000|2021-12-08 12:45:00|10537.6|10522.6|10531.6|10516.6|10542.5|10527.5|10527.1|10512.1|7
1638967800000|2021-12-08 12:50:00|10532.5|10517.5|10547|10532|10548|10533|10532.5|10517.5|8
1638968100000|2021-12-08 12:55:00|10546.5|10531.5|10555.1|10540.1|10555.5|10540.5|10546|10531|2
1638968400000|2021-12-08 13:00:00|10555.5|10540.5|10571.4|10556.4|10571.4|10556.4|10552.5|10537.5|25
1638968700000|2021-12-08 13:05:00|10571.6|10556.6|10565.4|10550.4|10577.2|10562.2|10553.9|10538.9|35
1638969000000|2021-12-08 13:10:00|10567.9|10552.9|10568.8|10553.8|10568.8|10553.8|10566.9|10551.9|7
1638969300000|2021-12-08 13:15:00|10569.2|10554.2|10573.9|10558.9|10579.8|10564.8|10566.9|10551.9|22
1638969600000|2021-12-08 13:20:00|10574.9|10559.9|10572.3|10557.3|10580.8|10565.8|10572.3|10551.2|18
1638969900000|2021-12-08 13:25:00|10572.2|10557.2|10566.3|10551.3|10575.2|10557.8|10562.8|10543.8|13
1638970200000|2021-12-08 13:30:00|10568.4|10553.4|10575.8|10560.8|10579.3|10564.3|10567.3|10548.8|22
1638970500000|2021-12-08 13:35:00|10574.8|10559.8|10584.3|10569.3|10598.2|10575.3|10567.5|10552.5|55
1638970800000|2021-12-08 13:40:00|10583.8|10568.8|10557.9|10542.9|10583.8|10568.8|10552|10537|59
1638971100000|2021-12-08 13:45:00|10555|10540|10550.2|10535.2|10556.4|10541.4|10548.9|10533.9|76
1638971400000|2021-12-08 13:50:00|10551.1|10536.1|10557.2|10542.2|10557.7|10542.7|10544.9|10529.9|52
1638971700000|2021-12-08 13:55:00|10557.8|10542.8|10564.2|10549.2|10565.8|10550.8|10551.2|10536.2|50
1638972000000|2021-12-08 14:00:00|10563.2|10548.2|10549.6|10534.6|10563.2|10548.2|10549.6|10534.6|11
1638972300000|2021-12-08 14:05:00|10548.8|10533.8|10545.1|10530.1|10548.8|10533.8|10539.6|10524.6|25
1638972600000|2021-12-08 14:10:00|10543.6|10528.6|10560.7|10545.7|10564.1|10549.1|10543.6|10528.6|25
1638972900000|2021-12-08 14:15:00|10558.2|10543.2|10555.5|10540.5|10559.2|10544.2|10554.2|10539.2|20
1638973200000|2021-12-08 14:20:00|10553.2|10538.2|10557.5|10542.5|10560.2|10545.2|10547.2|10532.2|22
1638973500000|2021-12-08 14:25:00|10558|10543|10566.8|10551.8|10568.7|10553.7|10552.2|10537.2|26
1638973800000|2021-12-08 14:30:00|10563.7|10548.7|10572|10557|10588.2|10573.2|10557.3|10542.3|108
1638974100000|2021-12-08 14:35:00|10573|10558|10568.8|10553.8|10573|10558|10561.3|10546.3|42
1638974400000|2021-12-08 14:40:00|10567.8|10552.8|10569.4|10554.4|10573.3|10558.3|10561.9|10546.9|61
1638974700000|2021-12-08 14:45:00|10570.9|10555.9|10585.3|10570.3|10615.4|10600.4|10570.9|10555.9|239
1638975000000|2021-12-08 14:50:00|10585.4|10570.4|10569.6|10554.6|10585.8|10570.8|10565.7|10544.2|34
1638975300000|2021-12-08 14:55:00|10569.7|10554.7|10570.1|10555.1|10574.6|10559.6|10554.7|10539.7|36
1638975600000|2021-12-08 15:00:00|10569.7|10554.7|10577.6|10562.6|10579.7|10564.7|10568.7|10553.7|13
1638975900000|2021-12-08 15:05:00|10577.3|10562.3|10594.7|10579.7|10594.7|10579.7|10570.2|10555.2|66
1638976200000|2021-12-08 15:10:00|10594.2|10579.2|10638.4|10623.4|10640.9|10625.9|10594.2|10579.2|177
1638976500000|2021-12-08 15:15:00|10639.4|10624.4|10654|10639|10655.7|10640.7|10634.7|10619.7|197
1638976800000|2021-12-08 15:20:00|10654.4|10639.4|10652.8|10637.8|10667|10652|10648.7|10633.7|133
1638977100000|2021-12-08 15:25:00|10652.9|10637.9|10631.8|10616.8|10665.2|10650.2|10627.8|10612.8|135
1638977400000|2021-12-08 15:30:00|10627.8|10612.8|10633.4|10618.4|10635.4|10620.4|10622.2|10607.2|66
1638977700000|2021-12-08 15:35:00|10633.3|10618.3|10625|10610|10633.8|10618.8|10620.5|10605.5|34
1638978000000|2021-12-08 15:40:00|10624.7|10609.7|10621.8|10606.8|10632|10617|10618.5|10603.5|70
1638978300000|2021-12-08 15:45:00|10620.5|10605.5|10614.8|10599.8|10623.8|10608.8|10610.8|10595.8|43
1638978600000|2021-12-08 15:50:00|10614.3|10599.3|10601.5|10586.5|10622|10607|10587.9|10572.9|130
1638978900000|2021-12-08 15:55:00|10601.1|10586.1|10588.9|10573.9|10608.5|10593.5|10588.9|10573.9|61
1638979200000|2021-12-08 16:00:00|10590.5|10575.5|10600.6|10585.6|10603.1|10588.1|10587.4|10572.4|35
1638979500000|2021-12-08 16:05:00|10596.4|10581.4|10582.8|10567.8|10596.4|10581.4|10580.6|10565.6|48
1638979800000|2021-12-08 16:10:00|10582.3|10567.3|10582.3|10567.3|10582.8|10567.8|10581.2|10566.2|6
1638980100000|2021-12-08 16:15:00|10582.8|10567.8|10581.8|10566.8|10584.8|10569.8|10579.8|10564.8|46
1638980400000|2021-12-08 16:20:00|10582.2|10567.2|10573|10558|10582.2|10567.2|10565.9|10550.9|47
1638980700000|2021-12-08 16:25:00|10573.8|10558.8|10570.1|10545.1|10584.2|10569.2|10556.2|10541.2|68
1638981000000|2021-12-08 16:30:00|10569.7|10544.7|10574.4|10559.4|10574.4|10559.4|10561.7|10544.7|36
1638981300000|2021-12-08 16:35:00|10573.3|10558.3|10554.8|10539.8|10573.3|10558.3|10551.2|10536.2|48
1638981600000|2021-12-08 16:40:00|10557.2|10542.2|10548.9|10533.9|10560.5|10545.5|10541|10526|91
1638981900000|2021-12-08 16:45:00|10549.3|10534.3|10558.7|10543.7|10558.8|10543.8|10544.8|10529.8|229
1638982200000|2021-12-08 16:50:00|10558.8|10543.8|10573.7|10558.7|10579.5|10564.5|10556.5|10541.5|154
1638982500000|2021-12-08 16:55:00|10573.5|10558.5|10577.7|10562.7|10578.5|10563.5|10566.1|10551.1|48
1638982800000|2021-12-08 17:00:00|10575.2|10560.2|10569.2|10554.2|10575.9|10560.9|10567.4|10552.4|25
1638983100000|2021-12-08 17:05:00|10567.9|10552.9|10563.7|10548.7|10572.8|10557.8|10556.9|10541.9|33
1638983400000|2021-12-08 17:10:00|10562.8|10547.8|10564.7|10549.7|10565.8|10550.8|10558.3|10543.3|23
1638983700000|2021-12-08 17:15:00|10564.8|10549.8|10586.9|10571.9|10587.4|10572.4|10558.8|10543.8|48
1638984000000|2021-12-08 17:20:00|10586.1|10571.1|10580.1|10565.1|10586.1|10571.1|10569.9|10554.9|60
1638984300000|2021-12-08 17:25:00|10580|10565|10588.3|10573.3|10591.4|10576.4|10578.3|10563.3|55
1638984600000|2021-12-08 17:30:00|10587.8|10572.8|10597.9|10582.9|10601.5|10586.5|10587.8|10572.8|69
1638984900000|2021-12-08 17:35:00|10596.9|10581.9|10597.2|10582.2|10604.5|10589.5|10590.3|10575.3|55
1638985200000|2021-12-08 17:40:00|10597.4|10582.4|10598.1|10583.1|10616|10601|10594|10579|48
1638985500000|2021-12-08 17:45:00|10596.1|10581.1|10623.6|10608.6|10623.7|10608.7|10596.1|10581.1|77
1638985800000|2021-12-08 17:50:00|10622.8|10607.8|10620.6|10605.6|10622.8|10607.8|10615.1|10600.1|54
1638986100000|2021-12-08 17:55:00|10619.4|10604.4|10627.4|10612.4|10637|10622|10617.5|10602.5|49
1638986400000|2021-12-08 18:00:00|10627|10612|10611.7|10596.7|10628.6|10613.6|10611.2|10596.2|24
1638986700000|2021-12-08 18:05:00|10612.7|10597.7|10603.7|10588.7|10617.3|10602.3|10602.1|10587.1|38
1638987000000|2021-12-08 18:10:00|10603.8|10588.8|10598.9|10583.9|10609.7|10594.7|10597.3|10582.3|36
1638987300000|2021-12-08 18:15:00|10598.5|10583.5|10618|10603|10623.5|10608.5|10598.3|10583.3|36
1638987600000|2021-12-08 18:20:00|10617.3|10602.3|10611.3|10596.3|10617.3|10602.3|10602.6|10587.6|28
1638987900000|2021-12-08 18:25:00|10612.2|10597.2|10616.9|10601.9|10623.4|10608.4|10606.5|10591.5|22
1638988200000|2021-12-08 18:30:00|10617.4|10602.4|10620.2|10605.2|10624.2|10609.2|10614.4|10599.4|46
1638988500000|2021-12-08 18:35:00|10619.8|10604.8|10613.7|10598.7|10619.8|10604.8|10605.8|10590.8|76
1638988800000|2021-12-08 18:40:00|10612.2|10597.2|10624|10609|10624|10609|10611|10596|40
1638989100000|2021-12-08 18:45:00|10623.6|10608.6|10616.3|10601.3|10626.8|10611.8|10615.4|10600.4|63
1638989400000|2021-12-08 18:50:00|10616.4|10601.4|10614|10599|10616.4|10601.4|10598.9|10583.9|88
1638989700000|2021-12-08 18:55:00|10614.5|10599.5|10626.7|10611.7|10627.3|10612.3|10613.1|10598.1|71
1638990000000|2021-12-08 19:00:00|10625.9|10610.9|10633.6|10618.6|10634|10619|10619.8|10604.8|84
1638990300000|2021-12-08 19:05:00|10634.3|10619.3|10635.7|10620.7|10653.4|10638.4|10634.3|10619.3|122
1638990600000|2021-12-08 19:10:00|10637.3|10622.3|10658.7|10643.7|10662.2|10647.2|10620.1|10605.1|595
1638990900000|2021-12-08 19:15:00|10658.8|10643.8|10657.1|10642.1|10659.7|10644.7|10645.7|10630.7|128
1639015200000|2021-12-09 02:00:00|10612.3|10597.3|10597.2|10582.2|10634|10611.8|10597.2|10582.2|43
1639015500000|2021-12-09 02:05:00|10597.1|10582.1|10613.6|10598.6|10627.2|10603.6|10596.1|10581.1|28
1639015800000|2021-12-09 02:10:00|10618.6|10603.6|10602.9|10587.9|10618.6|10603.6|10602.9|10587.9|31
1639016100000|2021-12-09 02:15:00|10603.3|10588.3|10605.7|10590.7|10608.2|10593.2|10599.9|10584.9|7
1639016400000|2021-12-09 02:20:00|10607.7|10592.7|10606.2|10591.2|10608.7|10593.7|10605.7|10590.7|5
1639016700000|2021-12-09 02:25:00|10607.2|10592.2|10614.6|10599.6|10620.1|10605.1|10607.2|10592.2|32
1639017000000|2021-12-09 02:30:00|10614.3|10599.3|10607.6|10592.6|10615|10600|10606.3|10591.3|15
1639017300000|2021-12-09 02:35:00|10610.8|10595.8|10630.5|10615.5|10630.6|10615.5|10607|10592|8
1639017600000|2021-12-09 02:40:00|10631|10616|10640.8|10603.3|10640.9|10624.3|10631|10603.3|5
1639017900000|2021-12-09 02:45:00|10641.5|10604|10638.5|10613.5|10641.5|10626.4|10634.7|10604|2
1639018200000|2021-12-09 02:50:00|10638.6|10613.6|10638.5|10613.5|10639.1|10614.1|10638.5|10613.5|2
1639018500000|2021-12-09 02:55:00|10637.7|10622.7|10641|10626|10647.4|10626.5|10637.7|10609.8|6
1639018800000|2021-12-09 03:00:00|10644.3|10629.3|10636.4|10621.4|10652.1|10637.1|10636.4|10621.4|6
1639019100000|2021-12-09 03:05:00|10638.1|10623.1|10639|10624|10650.3|10635.3|10638.1|10623.1|4
1639019400000|2021-12-09 03:10:00|10638.9|10623.9|10638.9|10613.9|10641.8|10626.8|10638.6|10613.7|4
1639019700000|2021-12-09 03:15:00|10638.8|10613.8|10639|10614|10639.3|10614.3|10638.8|10613.8|0
1639020000000|2021-12-09 03:20:00|10637.4|10622.4|10639.3|10624.3|10639.4|10624.4|10637.4|10622.4|0
1639020300000|2021-12-09 03:25:00|10638.9|10623.9|10637.8|10612.8|10642.5|10623.9|10635|10605|4
1639020600000|2021-12-09 03:30:00|10624.9|10609.9|10639.7|10602.2|10639.7|10609.9|10624.8|10601.7|1
1639020900000|2021-12-09 03:35:00|10639.5|10602|10638.7|10601.2|10639.5|10602|10638.6|10601.1|2
1639021200000|2021-12-09 03:40:00|10630.3|10605.3|10629.9|10614.9|10630.4|10615.4|10624.8|10605.3|1
1639021500000|2021-12-09 03:45:00|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639021800000|2021-12-09 03:50:00|10638.3|10623.3|10640.3|10625.3|10640.3|10625.3|10638.2|10623.2|4
1639022100000|2021-12-09 03:55:00|10642|10627|10642|10627|10642|10627|10642|10627|0
1639022400000|2021-12-09 04:00:00|10628.1|10603.1|10629.8|10592.3|10629.8|10603.1|10625.6|10591.8|2
1639022700000|2021-12-09 04:05:00|10629.9|10592.4|10631.3|10593.8|10631.3|10593.8|10629.9|10592.4|4
1639023000000|2021-12-09 04:10:00|10631.8|10594.3|10632.3|10594.8|10632.3|10594.8|10631.8|10594.3|0
1639023300000|2021-12-09 04:15:00|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|0
1639023600000|2021-12-09 04:20:00|10625.6|10600.6|10625.2|10600.2|10625.6|10600.6|10625.2|10600.2|0
1639023900000|2021-12-09 04:25:00|10624.4|10609.4|10637.3|10622.3|10637.3|10622.3|10624.4|10609.4|7
1639024200000|2021-12-09 04:30:00|10636.8|10621.8|10624.3|10609.3|10636.8|10621.8|10624.3|10609.3|0
1639024500000|2021-12-09 04:35:00|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|0
1639024800000|2021-12-09 04:40:00|10631.5|10616.5|10640|10625|10640|10625|10631.5|10616.5|0
1639025100000|2021-12-09 04:45:00|10639.5|10624.5|10639|10624|10641|10626|10614.8|10599.8|9
1639025400000|2021-12-09 04:50:00|10638.9|10623.9|10637.6|10622.6|10638.9|10623.9|10627.3|10612.3|0
1639025700000|2021-12-09 04:55:00|10638|10623|10638|10623|10638|10623|10638|10623|0
1639027500000|2021-12-09 05:25:00|10629.7|10614.7|10634.4|10619.4|10639|10624|10629.7|10614.7|3
1639028400000|2021-12-09 05:40:00|10626.7|10611.7|10627.9|10612.9|10627.9|10612.9|10625.2|10610.2|0
1639028700000|2021-12-09 05:45:00|10628.3|10613.3|10634.6|10619.6|10639|10622.6|10628.3|10611.6|1
1639029000000|2021-12-09 05:50:00|10634.5|10619.5|10639.7|10624.7|10639.9|10624.9|10634.5|10619.5|6
1639029300000|2021-12-09 05:55:00|10637.4|10622.4|10638.4|10623.4|10638.4|10623.4|10637.4|10622.4|3
1639029600000|2021-12-09 06:00:00|10638|10623|10624.5|10609.5|10638.4|10623.4|10624.5|10609.5|2
1639029900000|2021-12-09 06:05:00|10624.9|10609.9|10636.5|10621.5|10636.5|10621.5|10624.9|10609.9|1
1639030200000|2021-12-09 06:10:00|10635.9|10620.9|10630.2|10615.2|10635.9|10620.9|10629.7|10614.7|2
1639030500000|2021-12-09 06:15:00|10630.6|10615.6|10635.4|10620.4|10636.1|10621.1|10630.6|10615.6|0
1639030800000|2021-12-09 06:20:00|10635.3|10620.3|10635.4|10620.4|10635.4|10620.4|10635.3|10620.3|0
1639031100000|2021-12-09 06:25:00|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1639031400000|2021-12-09 06:30:00|10633.3|10618.3|10629.3|10614.3|10633.3|10618.3|10626.8|10611.8|2
1639031700000|2021-12-09 06:35:00|10627.7|10612.7|10635.8|10620.8|10638.3|10620.8|10625.7|10610.7|3
1639032000000|2021-12-09 06:40:00|10634.6|10619.6|10639.8|10602.3|10640.2|10620.2|10616.8|10601.8|25
1639032300000|2021-12-09 06:45:00|10640.8|10603.3|10610.7|10595.7|10641.8|10607.7|10610.7|10595.7|12
1639032600000|2021-12-09 06:50:00|10610.6|10595.6|10610.6|10595.6|10611.4|10596.4|10608.1|10593.1|4
1639032900000|2021-12-09 06:55:00|10611.1|10596.1|10608.5|10593.5|10612.4|10597.4|10608|10593|1
1639033200000|2021-12-09 07:00:00|10608|10593|10611.2|10596.2|10611.3|10596.3|10607|10592|1
1639033500000|2021-12-09 07:05:00|10614.1|10599.1|10617.1|10602.1|10618.2|10603.2|10610.1|10595.1|2
1639033800000|2021-12-09 07:10:00|10619|10604|10620|10605|10623|10608|10616.3|10601.3|1
1639034100000|2021-12-09 07:15:00|10618.1|10603.1|10618.8|10603.8|10624.7|10609.7|10617|10602|1
1639034400000|2021-12-09 07:20:00|10619.1|10604.1|10619.5|10604.5|10619.5|10604.5|10619.1|10604.1|0
1639034700000|2021-12-09 07:25:00|10620|10605|10615.1|10600.1|10620.9|10605.9|10615.1|10600.1|0
1639035000000|2021-12-09 07:30:00|10615.6|10600.6|10617.2|10602.2|10620.7|10605.7|10611.6|10596.6|6
1639035300000|2021-12-09 07:35:00|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|3
1639035600000|2021-12-09 07:40:00|10618.3|10603.3|10615.4|10600.4|10618.3|10603.3|10612.5|10597.5|2
1639035900000|2021-12-09 07:45:00|10615|10600|10614.1|10599.1|10616.3|10601.3|10608.9|10593.9|1
1639036200000|2021-12-09 07:50:00|10614.9|10599.9|10627.2|10612.2|10627.3|10612.3|10614.9|10599.9|2
1639036500000|2021-12-09 07:55:00|10626.7|10611.7|10620.1|10605.1|10635.4|10620.4|10614.6|10599.6|7
1639036800000|2021-12-09 08:00:00|10619.7|10604.7|10607.4|10592.4|10621.4|10606.4|10604.5|10589.5|19
1639037100000|2021-12-09 08:05:00|10606.9|10591.9|10623.2|10585.7|10623.2|10592.4|10600.5|10585.5|7
1639037400000|2021-12-09 08:10:00|10617.4|10592.4|10606.6|10591.6|10617.9|10595.2|10606.6|10591.5|2
1639037700000|2021-12-09 08:15:00|10603.4|10588.4|10601.7|10586.7|10608.5|10593.5|10601.6|10586.6|4
1639038000000|2021-12-09 08:20:00|10600.7|10585.7|10605.7|10590.7|10608.1|10593.1|10595.8|10580.8|19
1639038300000|2021-12-09 08:25:00|10605.5|10590.5|10604.6|10589.6|10605.5|10590.5|10601|10586|4
1639039200000|2021-12-09 08:40:00|10599.7|10584.7|10589.9|10574.9|10604.3|10589.1|10589.4|10574.4|20
1639039500000|2021-12-09 08:45:00|10589.5|10574.5|10570.7|10555.7|10589.5|10574.5|10569.8|10554.8|37
1639039800000|2021-12-09 08:50:00|10571.6|10556.6|10569|10554|10571.6|10556.6|10567.6|10552.6|19
1639040100000|2021-12-09 08:55:00|10570|10555|10573.9|10558.9|10575.5|10560.5|10570|10555|1
1639040400000|2021-12-09 09:00:00|10571.8|10556.8|10580.3|10565.3|10580.4|10565.4|10571.8|10556.8|7
1639040700000|2021-12-09 09:05:00|10584|10569|10567.5|10552.5|10584|10569|10567.5|10552.5|21
1639041000000|2021-12-09 09:10:00|10567.4|10552.4|10567.1|10552.1|10567.6|10552.6|10567|10552|5
1639041300000|2021-12-09 09:15:00|10560.1|10545.1|10579.6|10564.6|10579.6|10564.6|10559.6|10544.6|21
1639041600000|2021-12-09 09:20:00|10579.2|10564.2|10591.1|10576.1|10592.5|10577.5|10579.2|10564.2|5
1639041900000|2021-12-09 09:25:00|10596.6|10581.6|10600.2|10585.2|10602.8|10587.8|10595|10580|7
1639042200000|2021-12-09 09:30:00|10600.1|10585.1|10608.4|10593.4|10611.4|10596.4|10600|10585|16
1639042500000|2021-12-09 09:35:00|10607.6|10592.6|10614.3|10599.3|10614.3|10599.3|10603.8|10588.8|12
1639042800000|2021-12-09 09:40:00|10614.6|10599.6|10619.2|10604.2|10619.2|10604.2|10614.6|10599.6|5
1639043100000|2021-12-09 09:45:00|10618.4|10603.4|10592.3|10577.3|10618.6|10603.6|10589.9|10574.9|29
1639043400000|2021-12-09 09:50:00|10591.2|10576.2|10591.7|10576.7|10591.7|10576.7|10591.2|10576.2|0
1639043700000|2021-12-09 09:55:00|10592.1|10577.1|10593.7|10578.7|10600.2|10585.2|10590.8|10575.8|1
1639044000000|2021-12-09 10:00:00|10593.3|10578.3|10590.1|10575.1|10601.8|10586.8|10590.1|10575.1|4
1639044300000|2021-12-09 10:05:00|10594.2|10579.2|10568.6|10553.6|10597.2|10582.2|10568.6|10553.6|4
1639044600000|2021-12-09 10:10:00|10568.2|10553.2|10572.1|10557.1|10572.6|10557.6|10566.4|10551.4|7
1639044900000|2021-12-09 10:15:00|10572.8|10557.8|10570|10555|10572.8|10557.8|10569.4|10554.4|7
1639045200000|2021-12-09 10:20:00|10568|10553|10565.8|10550.8|10568|10553|10564.3|10549.3|29
1639045500000|2021-12-09 10:25:00|10565.6|10550.6|10564.7|10549.7|10567.1|10552.1|10564.7|10549.7|7
1639045800000|2021-12-09 10:30:00|10563.1|10548.1|10577.5|10562.5|10577.5|10562.5|10559.5|10544.5|44
1639046100000|2021-12-09 10:35:00|10586|10571|10586.6|10571.6|10586.6|10571.6|10586|10571|64
1639046400000|2021-12-09 10:40:00|10584|10569|10584|10569|10585.5|10570.5|10584|10569|13
1639046700000|2021-12-09 10:45:00|10584.5|10569.5|10577.7|10562.7|10584.5|10569.5|10577.7|10562.7|28
1639047000000|2021-12-09 10:50:00|10578.1|10563.1|10585.9|10570.9|10585.9|10570.9|10578.1|10563.1|12
1639047300000|2021-12-09 10:55:00|10585.5|10570.5|10584.5|10569.5|10585.5|10570.5|10584.5|10569.5|4
1639047600000|2021-12-09 11:00:00|10583|10568|10582|10567|10583|10568|10582|10567|1
1639047900000|2021-12-09 11:05:00|10581.4|10566.4|10580.9|10565.9|10582|10567|10580.9|10565.9|8
1639048200000|2021-12-09 11:10:00|10579.7|10564.7|10567.2|10552.2|10579.9|10564.9|10567.2|10552.2|19
1639048500000|2021-12-09 11:15:00|10567.6|10552.6|10571|10556|10572.1|10557.1|10567.6|10552.6|22
1639048800000|2021-12-09 11:20:00|10570.5|10555.5|10570.8|10555.8|10571.4|10556.4|10568|10553|15
1639049100000|2021-12-09 11:25:00|10570.9|10555.9|10568.5|10553.5|10572.4|10557.4|10568.5|10553.5|0
1639049400000|2021-12-09 11:30:00|10568.4|10553.4|10568.4|10553.4|10577.3|10562.3|10568.4|10553.4|16
1639049700000|2021-12-09 11:35:00|10567.9|10552.9|10562.8|10547.8|10567.9|10552.9|10560.4|10545.4|29
1639050000000|2021-12-09 11:40:00|10564.3|10549.3|10563.3|10548.3|10564.3|10549.3|10563.3|10548.3|4
1639050300000|2021-12-09 11:45:00|10562.9|10547.9|10545.9|10530.9|10562.9|10547.9|10545.9|10530.9|28
1639050600000|2021-12-09 11:50:00|10546.6|10531.6|10548.3|10533.3|10549.2|10534.2|10546.4|10531.4|4
1639050900000|2021-12-09 11:55:00|10549.6|10534.6|10548.7|10533.7|10551.7|10536.7|10547.9|10532.9|11
1639051200000|2021-12-09 12:00:00|10547.9|10532.9|10549.8|10534.8|10549.8|10534.8|10547|10532|7
1639051500000|2021-12-09 12:05:00|10549.7|10534.7|10561.9|10546.9|10561.9|10546.9|10549.3|10534.3|2
1639051800000|2021-12-09 12:10:00|10561.4|10546.4|10573.5|10558.5|10574.3|10559.3|10560.9|10545.9|15
1639052100000|2021-12-09 12:15:00|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.3|10558.3|0
1639052400000|2021-12-09 12:20:00|10573.9|10558.9|10581.9|10566.9|10584.9|10569.9|10573.9|10558.9|23
1639052700000|2021-12-09 12:25:00|10572.9|10557.9|10570.5|10555.5|10575|10560|10570.5|10555.5|12
1639053000000|2021-12-09 12:30:00|10571|10556|10568.6|10553.6|10571.6|10556.6|10568.6|10553.6|0
1639053300000|2021-12-09 12:35:00|10559.6|10544.6|10555.1|10540.1|10560.6|10545.6|10555.1|10540.1|22
1639053600000|2021-12-09 12:40:00|10553.9|10538.9|10544.8|10529.8|10553.9|10538.9|10544.8|10529.8|15
1639053900000|2021-12-09 12:45:00|10546.8|10531.8|10539.6|10524.6|10546.8|10531.8|10539.6|10524.6|25
1639054200000|2021-12-09 12:50:00|10538.8|10523.8|10526.1|10511.1|10538.8|10523.8|10526.1|10511.1|112
1639054500000|2021-12-09 12:55:00|10524.2|10509.2|10526.2|10511.2|10532.8|10517.8|10523.2|10508.2|42
1639054800000|2021-12-09 13:00:00|10526.3|10511.3|10490.1|10475.1|10526.3|10511.3|10488.2|10473.2|376
1639055100000|2021-12-09 13:05:00|10491.2|10476.2|10491.3|10476.3|10500.8|10485.8|10485.8|10470.8|116
1639055400000|2021-12-09 13:10:00|10491.8|10476.8|10512.8|10497.8|10555.9|10518.4|10490.8|10475.8|127
1639055700000|2021-12-09 13:15:00|10515.2|10500.2|10513.6|10498.6|10526.7|10510.8|10503.3|10488.3|21
1639056000000|2021-12-09 13:20:00|10512.6|10497.6|10511.1|10496.1|10519.6|10504.6|10501|10486|68
1639056300000|2021-12-09 13:25:00|10511|10496|10526.9|10511.9|10527|10512|10510|10495|25
1639056600000|2021-12-09 13:30:00|10528.4|10513.4|10545.6|10530.6|10566.3|10547.4|10527|10512|111
1639056900000|2021-12-09 13:35:00|10541.4|10526.4|10556.7|10541.7|10556.7|10541.7|10535.6|10520.6|80
1639057200000|2021-12-09 13:40:00|10556.6|10541.6|10578.5|10563.5|10578.6|10563.6|10549.7|10534.7|83
1639057500000|2021-12-09 13:45:00|10578|10563|10567.5|10552.5|10591.9|10576.9|10566|10551|137
1639057800000|2021-12-09 13:50:00|10566.5|10551.5|10555.4|10540.4|10567|10552|10551.7|10536.7|40
1639058100000|2021-12-09 13:55:00|10554.9|10539.9|10569.9|10544.9|10571.4|10546.4|10554.9|10539.9|17
1639058400000|2021-12-09 14:00:00|10564.4|10549.4|10570.3|10555.3|10570.9|10555.3|10559.9|10544.9|17
1639058700000|2021-12-09 14:05:00|10570.4|10555.4|10578.4|10563.4|10582.3|10567.3|10558.5|10543.5|30
1639059000000|2021-12-09 14:10:00|10575.9|10560.9|10577.8|10562.8|10580.9|10565.9|10573|10558|24
1639059300000|2021-12-09 14:15:00|10578.7|10563.7|10581|10566|10582.5|10567.5|10578.3|10563.3|23
1639059600000|2021-12-09 14:20:00|10580.4|10565.4|10579.4|10564.4|10580.8|10565.8|10577.3|10562.3|10
1639059900000|2021-12-09 14:25:00|10579.9|10564.9|10591.3|10576.3|10595.2|10580.2|10579.9|10564.9|32
1639060200000|2021-12-09 14:30:00|10585.4|10570.4|10609.5|10594.5|10619.5|10604.5|10584.6|10569.6|101
1639060500000|2021-12-09 14:35:00|10611.4|10596.4|10634.3|10619.3|10640.6|10625.6|10611.4|10596.4|76
1639060800000|2021-12-09 14:40:00|10634.1|10619.1|10607.6|10592.6|10634.6|10619.6|10599.6|10584.6|62
1639061100000|2021-12-09 14:45:00|10606.9|10591.9|10639.3|10624.3|10639.3|10624.3|10598.9|10583.9|89
1639061400000|2021-12-09 14:50:00|10639.8|10624.8|10621.7|10606.7|10641.5|10626.5|10615.4|10600.4|85
1639061700000|2021-12-09 14:55:00|10623|10608|10615.5|10600.5|10627.5|10612.5|10603|10588|88
1639062000000|2021-12-09 15:00:00|10616|10601|10608.4|10593.4|10616|10601|10605|10590|49
1639062300000|2021-12-09 15:05:00|10606|10591|10628.5|10613.5|10629|10614|10606|10591|39
1639062600000|2021-12-09 15:10:00|10625.6|10610.6|10634|10619|10639|10624|10622.5|10607.5|64
1639062900000|2021-12-09 15:15:00|10633.5|10618.5|10629.4|10614.4|10636.8|10621.8|10629.4|10614.4|42
1639063200000|2021-12-09 15:20:00|10630.3|10615.3|10654.5|10639.5|10654.5|10639.5|10630.3|10615.3|110
1639063500000|2021-12-09 15:25:00|10654.4|10639.4|10643.3|10628.3|10655.4|10640.4|10639.7|10624.7|49
1639063800000|2021-12-09 15:30:00|10642.2|10627.2|10670.9|10655.9|10676|10661|10637.3|10622.3|151
1639064100000|2021-12-09 15:35:00|10671.1|10656.1|10641.1|10626.1|10672.7|10657.7|10638.9|10623.9|153
1639064400000|2021-12-09 15:40:00|10638.6|10623.6|10606.8|10591.8|10638.6|10623.6|10599.7|10584.7|92
1639064700000|2021-12-09 15:45:00|10606.9|10591.9|10596.8|10581.8|10610.3|10595.3|10594|10579|72
1639065000000|2021-12-09 15:50:00|10597.4|10582.4|10605.4|10590.4|10605.4|10590.4|10597.4|10582.4|52
1639065300000|2021-12-09 15:55:00|10604.4|10589.4|10615.5|10600.5|10619.4|10604.4|10604.4|10589.4|34
1639065600000|2021-12-09 16:00:00|10618.5|10603.5|10611.1|10596.1|10621.9|10606.9|10607.6|10592.6|52
1639065900000|2021-12-09 16:05:00|10611|10596|10619|10604|10619|10604|10606.5|10591.5|37
1639066200000|2021-12-09 16:10:00|10618|10603|10599.5|10584.5|10618|10603|10599.5|10584.5|35
1639066500000|2021-12-09 16:15:00|10599|10584|10599.9|10584.9|10599.9|10584.9|10595.5|10580.5|36
1639066800000|2021-12-09 16:20:00|10600|10585|10604.9|10589.9|10606.5|10591.5|10600|10585|34
1639067100000|2021-12-09 16:25:00|10604|10589|10609.3|10594.3|10618.4|10603.4|10604|10589|45
1639067400000|2021-12-09 16:30:00|10607.3|10592.3|10609.3|10594.3|10609.3|10594.3|10606.3|10591.3|20
1639067700000|2021-12-09 16:35:00|10610.3|10595.3|10613.8|10598.8|10621.8|10606.8|10610.3|10595.3|65
1639068000000|2021-12-09 16:40:00|10613.3|10598.3|10610.4|10595.4|10616.8|10601.8|10610.4|10595.4|28
1639068300000|2021-12-09 16:45:00|10612.4|10597.4|10610.3|10595.3|10617.8|10602.8|10604.9|10589.9|30
1639068600000|2021-12-09 16:50:00|10609.8|10594.8|10599.3|10584.3|10612.3|10597.3|10597.2|10582.2|28
1639068900000|2021-12-09 16:55:00|10598.8|10583.8|10607.8|10592.8|10607.8|10592.8|10594.5|10579.5|105
1639069200000|2021-12-09 17:00:00|10608.3|10593.3|10638.5|10623.5|10675.1|10660.1|10608.3|10592.4|227
1639069500000|2021-12-09 17:05:00|10638.6|10623.6|10625.2|10610.2|10639|10624|10607.6|10592.6|63
1639069800000|2021-12-09 17:10:00|10628.7|10613.7|10644.8|10629.8|10644.9|10629.9|10628.7|10613.7|24
1639070100000|2021-12-09 17:15:00|10646|10621|10649|10634|10652.5|10637.5|10639.9|10621|26
1639070400000|2021-12-09 17:20:00|10649.4|10634.4|10650.8|10635.8|10652.8|10637.8|10630.4|10615.4|77
1639070700000|2021-12-09 17:25:00|10650.4|10635.4|10655.5|10640.5|10658.2|10643.2|10649.1|10634.1|91
1639071000000|2021-12-09 17:30:00|10655.9|10640.9|10655.9|10640.9|10658.3|10643.3|10650.6|10635.6|52
1639071300000|2021-12-09 17:35:00|10658.5|10643.5|10667.7|10652.7|10672.1|10657.1|10654.1|10639.1|30
1639071600000|2021-12-09 17:40:00|10670.1|10655.1|10671.1|10656.1|10672.1|10657.1|10664.2|10649.2|51
1639071900000|2021-12-09 17:45:00|10671|10656|10673.1|10658.1|10675.2|10660.2|10658.5|10643.5|55
1639072200000|2021-12-09 17:50:00|10670.6|10655.6|10675.7|10660.7|10678.8|10663.8|10659.9|10644.9|143
1639072500000|2021-12-09 17:55:00|10676.1|10661.1|10671.7|10656.7|10678|10663|10671.7|10656.7|29
1639072800000|2021-12-09 18:00:00|10671.6|10656.6|10669.5|10654.5|10674|10659|10663.5|10648.5|39
1639073100000|2021-12-09 18:05:00|10671.5|10656.5|10672.9|10657.9|10676.4|10661.4|10669.4|10654.4|23
1639073400000|2021-12-09 18:10:00|10673.4|10658.4|10674.1|10659.1|10678.5|10663.5|10672.4|10657.4|30
1639073700000|2021-12-09 18:15:00|10676.1|10661.1|10676|10661|10681|10666|10672.9|10657.9|106
1639074000000|2021-12-09 18:20:00|10675.9|10660.9|10663.8|10648.8|10675.9|10660.9|10658.2|10643.2|111
1639074300000|2021-12-09 18:25:00|10663.7|10648.7|10655.4|10640.4|10663.9|10648.9|10651|10636|80
1639074600000|2021-12-09 18:30:00|10655.2|10640.2|10638.6|10623.6|10657.9|10642.9|10636.2|10621.2|85
1639074900000|2021-12-09 18:35:00|10638.5|10623.5|10633.6|10618.6|10639|10624|10626.9|10611.9|58
1639075200000|2021-12-09 18:40:00|10630.5|10615.5|10627.6|10612.6|10636.1|10621.1|10626.6|10611.6|44
1639075500000|2021-12-09 18:45:00|10626.6|10611.6|10661|10646|10666.4|10651.4|10625.1|10610.1|83
1639075800000|2021-12-09 18:50:00|10659.8|10644.8|10663.5|10648.5|10663.5|10648.5|10656.2|10641.2|78
1639076100000|2021-12-09 18:55:00|10666.5|10651.5|10646.8|10631.8|10668|10653|10642.7|10627.7|90
1639076400000|2021-12-09 19:00:00|10647.1|10632.1|10635.1|10620.1|10647.2|10632.2|10629.6|10614.6|81
1639076700000|2021-12-09 19:05:00|10633.8|10618.8|10629.4|10614.4|10636.6|10621.6|10620.3|10605.3|119
1639077000000|2021-12-09 19:10:00|10630.6|10615.6|10648|10633|10662.7|10647.7|10630.6|10615.6|829
1639077300000|2021-12-09 19:15:00|10648.5|10633.5|10648.4|10633.4|10650.5|10635.5|10636.5|10621.5|199
1639101600000|2021-12-10 02:00:00|10610.6|10595.6|10574.2|10559.2|10621.7|10599.6|10566.7|10551.7|110
1639101900000|2021-12-10 02:05:00|10577.3|10562.3|10579.8|10564.8|10604.4|10589.4|10577.3|10560.5|49
1639102200000|2021-12-10 02:10:00|10580.6|10565.6|10578.8|10563.8|10599|10575.2|10561.6|10546.6|44
1639102500000|2021-12-10 02:15:00|10578|10563|10606.6|10591.6|10607.7|10592.7|10578|10563|9
1639102800000|2021-12-10 02:20:00|10608.1|10593.1|10614|10599|10616|10601|10608.1|10593.1|9
1639103100000|2021-12-10 02:25:00|10618|10603|10617.9|10602.9|10624.5|10609.5|10613.1|10598.1|7
1639103400000|2021-12-10 02:30:00|10618|10603|10586.8|10571.8|10618|10603|10575.2|10560.2|53
1639103700000|2021-12-10 02:35:00|10587.2|10572.2|10596.7|10581.7|10607.3|10592.3|10585.8|10570.8|22
1639104000000|2021-12-10 02:40:00|10597.7|10582.7|10596.1|10581.1|10605.2|10590.2|10592.7|10577.7|6
1639104300000|2021-12-10 02:45:00|10601.3|10586.3|10607.8|10592.8|10607.8|10592.8|10597.1|10582.1|6
1639104600000|2021-12-10 02:50:00|10613.2|10598.2|10581.5|10566.5|10613.2|10598.2|10581.5|10566.5|15
1639104900000|2021-12-10 02:55:00|10581.6|10566.6|10571|10556|10587.5|10572.5|10565.7|10550.7|19
1639105200000|2021-12-10 03:00:00|10572|10557|10571|10556|10577.5|10562.5|10568.5|10553.5|3
1639105500000|2021-12-10 03:05:00|10575.1|10560.1|10580.6|10565.6|10591.6|10576.6|10575.1|10560.1|8
1639105800000|2021-12-10 03:10:00|10582.4|10567.4|10587.6|10572.6|10588|10573|10582.4|10567.4|0
1639106100000|2021-12-10 03:15:00|10589.3|10574.3|10589.8|10574.8|10589.8|10574.8|10589.2|10574.2|0
1639106400000|2021-12-10 03:20:00|10590.2|10575.2|10590.1|10575.1|10600.9|10585.9|10576.5|10561.5|26
1639106700000|2021-12-10 03:25:00|10588.9|10573.9|10588.1|10573.1|10591.6|10576.6|10587.6|10572.6|3
1639107000000|2021-12-10 03:30:00|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|0
1639109100000|2021-12-10 04:05:00|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1639109400000|2021-12-10 04:10:00|10586.7|10571.7|10596.9|10581.9|10597.3|10582.3|10586.7|10571.7|0
1639109700000|2021-12-10 04:15:00|10595.9|10580.9|10593.8|10578.8|10598.3|10583.3|10593.8|10578.8|1
1639110000000|2021-12-10 04:20:00|10587.6|10572.6|10586.7|10571.7|10587.6|10572.6|10586.3|10571.3|0
1639110300000|2021-12-10 04:25:00|10586.3|10571.3|10585.3|10570.3|10586.3|10571.3|10585.3|10570.3|0
1639110600000|2021-12-10 04:30:00|10585.7|10570.7|10584.7|10569.7|10585.7|10570.7|10584.7|10569.7|0
1639110900000|2021-12-10 04:35:00|10583.9|10568.9|10583.9|10568.9|10589.4|10574.4|10583.9|10568.9|0
1639111200000|2021-12-10 04:40:00|10584.7|10569.7|10586.7|10571.7|10586.7|10571.7|10584.3|10569.3|1
1639111500000|2021-12-10 04:45:00|10585|10570|10589.9|10574.9|10589.9|10574.9|10585|10570|0
1639111800000|2021-12-10 04:50:00|10588.9|10573.9|10587.4|10572.4|10588.9|10573.9|10587.4|10572.4|0
1639112100000|2021-12-10 04:55:00|10586|10571|10586.2|10571.2|10586.2|10571.2|10585.3|10570.3|0
1639112400000|2021-12-10 05:00:00|10585.8|10570.8|10586.2|10571.2|10586.2|10571.2|10585.8|10570.8|1
1639112700000|2021-12-10 05:05:00|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1639113300000|2021-12-10 05:15:00|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1639113600000|2021-12-10 05:20:00|10586.2|10571.2|10594.2|10579.2|10594.2|10579.2|10585.7|10570.7|10
1639113900000|2021-12-10 05:25:00|10594.1|10579.1|10596.1|10581.1|10596.6|10581.6|10594.1|10579.1|3
1639114200000|2021-12-10 05:30:00|10595.6|10580.6|10599|10584|10602.8|10587.8|10594.2|10579.2|31
1639114500000|2021-12-10 05:35:00|10598.2|10583.2|10598|10583|10598.2|10583.2|10598|10583|0
1639114800000|2021-12-10 05:40:00|10605|10590|10599.7|10584.7|10617.8|10602.8|10599.7|10584.7|18
1639115100000|2021-12-10 05:45:00|10606.8|10591.8|10618.7|10603.7|10624.9|10609.9|10606.8|10591.8|23
1639115400000|2021-12-10 05:50:00|10618|10603|10604.5|10589.5|10618|10603|10604.1|10589.1|8
1639115700000|2021-12-10 05:55:00|10605.3|10590.3|10597.3|10582.3|10608.1|10593.1|10596.7|10581.7|9
1639116000000|2021-12-10 06:00:00|10596.9|10581.9|10603.1|10588.1|10603.1|10588.1|10596.7|10581.7|10
1639116300000|2021-12-10 06:05:00|10603|10588|10597.3|10582.3|10603|10588|10597.2|10582.2|2
1639116600000|2021-12-10 06:10:00|10598.1|10583.1|10593.9|10578.9|10598.2|10583.2|10593.9|10578.9|3
1639116900000|2021-12-10 06:15:00|||||||||11
1639117200000|2021-12-10 06:20:00|10592.9|10577.9|10603|10588|10603|10588|10592.9|10577.9|15
1639117500000|2021-12-10 06:25:00|10608.1|10593.1|10612.6|10597.6|10612.6|10597.6|10608.1|10593.1|2
1639117800000|2021-12-10 06:30:00|10613.3|10598.3|10617.2|10602.2|10622.7|10607.7|10609.8|10594.8|4
1639118100000|2021-12-10 06:35:00|10618|10603|10627.7|10612.7|10630.1|10615.1|10618|10603|16
1639118400000|2021-12-10 06:40:00|10620.3|10605.3|10615.9|10600.9|10620.3|10605.3|10615.9|10600.9|6
1639119000000|2021-12-10 06:50:00|10614.9|10599.9|10609.4|10594.4|10614.9|10599.9|10609.4|10594.4|1
1639119300000|2021-12-10 06:55:00|10606.8|10591.8|10617.9|10602.9|10617.9|10602.9|10606.8|10591.8|8
1639119600000|2021-12-10 07:00:00|10619.2|10604.2|10627.2|10612.2|10627.2|10612.2|10619.2|10604.2|8
1639119900000|2021-12-10 07:05:00|10628.2|10613.2|10621.6|10606.6|10635.5|10620.5|10619.6|10604.6|11
1639120200000|2021-12-10 07:10:00|10621.2|10606.2|10617.4|10602.4|10621.2|10606.2|10617.4|10602.4|0
1639120500000|2021-12-10 07:15:00|10616.4|10601.4|10622.7|10607.7|10622.7|10607.7|10615.3|10600.3|1
1639120800000|2021-12-10 07:20:00|10622.5|10607.5|10623.7|10608.7|10624.6|10609.6|10621.7|10606.7|1
1639121100000|2021-12-10 07:25:00|10624.1|10609.1|10623.6|10608.6|10625.5|10610.5|10623.6|10608.6|0
1639121400000|2021-12-10 07:30:00|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|0
1639121700000|2021-12-10 07:35:00|10626.7|10611.7|10627|10612|10627|10612|10626.7|10611.7|0
1639122000000|2021-12-10 07:40:00|10616|10601|10616.6|10601.6|10619.5|10604.5|10612.5|10597.5|2
1639122300000|2021-12-10 07:45:00|10618|10603|10624.2|10609.2|10628.6|10613.6|10618|10603|1
1639122600000|2021-12-10 07:50:00|10623.3|10608.3|10624.8|10609.8|10633.6|10618.6|10623.3|10608.3|4
1639122900000|2021-12-10 07:55:00|10624.3|10609.3|10619|10604|10624.3|10609.3|10619|10604|1
1639123200000|2021-12-10 08:00:00|10614.6|10599.6|10622.1|10607.1|10622.1|10607.1|10609.6|10594.6|10
1639123500000|2021-12-10 08:05:00|10620.4|10605.4|10614.1|10599.1|10620.4|10605.4|10609.8|10594.8|9
1639123800000|2021-12-10 08:10:00|10614.5|10599.5|10637.6|10622.6|10639.7|10624.7|10608.6|10593.6|16
1639124100000|2021-12-10 08:15:00|10636.2|10621.2|10650.2|10635.2|10651.2|10636.2|10636.2|10621.2|6
1639124400000|2021-12-10 08:20:00|10649.8|10634.8|10654.3|10639.3|10657.1|10642.1|10649.7|10634.7|3
1639124700000|2021-12-10 08:25:00|10654.7|10639.7|10651.2|10636.2|10654.8|10639.8|10651.2|10636.2|1
1639125000000|2021-12-10 08:30:00|10651.1|10636.1|10647.7|10632.7|10651.1|10636.1|10647.7|10632.7|1
1639125300000|2021-12-10 08:35:00|10649.4|10634.4|10649.6|10634.6|10649.7|10634.7|10648.9|10633.9|0
1639125600000|2021-12-10 08:40:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|0
1639125900000|2021-12-10 08:45:00|10635.1|10620.1|10636.1|10611.1|10641.3|10620.1|10634.2|10601.4|5
1639126200000|2021-12-10 08:50:00|10641.5|10604|10642.2|10604.7|10642.2|10611.1|10635.9|10603.2|1
1639126500000|2021-12-10 08:55:00|10637|10612|10647.4|10632.4|10652.4|10637.4|10637|10612|7
1639126800000|2021-12-10 09:00:00|10646.9|10631.9|10645.4|10630.4|10648.3|10633.3|10645.2|10630.2|2
1639127100000|2021-12-10 09:05:00|10644.9|10629.9|10634.4|10609.4|10644.9|10629.9|10634.4|10606.4|6
1639127400000|2021-12-10 09:10:00|10630.9|10615.9|10628.3|10613.3|10633.5|10618.5|10625.7|10602.1|1
1639128000000|2021-12-10 09:20:00|10634.7|10619.7|10637.5|10622.5|10643.5|10628.5|10634.2|10619.2|2
1639128300000|2021-12-10 09:25:00|10632.9|10617.9|10629.7|10614.7|10632.9|10617.9|10629.7|10614.7|0
1639128600000|2021-12-10 09:30:00|10638.1|10623.1|10643.8|10628.8|10644|10629|10638.1|10623.1|1
1639128900000|2021-12-10 09:35:00|10644|10629|10645|10630|10645|10630|10644|10629|0
1639129200000|2021-12-10 09:40:00|10645.1|10630.1|10636.8|10621.8|10645.1|10630.1|10635.6|10620.6|2
1639129500000|2021-12-10 09:45:00|10634.8|10619.8|10640.7|10625.7|10649.1|10634.1|10633.4|10618.4|2
1639129800000|2021-12-10 09:50:00|10641.1|10626.1|10648.1|10633.1|10648.1|10633.1|10634.6|10619.6|3
1639130100000|2021-12-10 09:55:00|10647|10632|10641.4|10626.4|10647|10632|10635.8|10620.8|1
1639130400000|2021-12-10 10:00:00|10642.2|10627.2|10633.2|10618.2|10642.5|10627.5|10633.2|10618.2|8
1639130700000|2021-12-10 10:05:00|10633.8|10618.8|10644|10629|10646.1|10631.1|10633.8|10618.8|4
1639131000000|2021-12-10 10:10:00|10645.6|10630.6|10625.5|10610.5|10645.6|10630.6|10617.3|10602.3|22
1639131300000|2021-12-10 10:15:00|10625.9|10610.9|10622|10607|10625.9|10610.9|10611.5|10596.5|6
1639131600000|2021-12-10 10:20:00|10623.4|10608.4|10623.9|10608.9|10624|10609|10623.4|10608.4|2
1639131900000|2021-12-10 10:25:00|10622.9|10607.9|10619.8|10604.8|10623.8|10608.8|10619.8|10604.8|5
1639132200000|2021-12-10 10:30:00|10616.1|10601.1|10646.5|10631.5|10647.4|10632.4|10613.3|10598.3|16
1639132500000|2021-12-10 10:35:00|10647.5|10632.5|10645.5|10630.5|10647.5|10632.5|10645.4|10630.4|5
1639132800000|2021-12-10 10:40:00|10649.5|10634.5|10661.7|10646.7|10661.7|10646.7|10649.5|10634.5|41
1639133100000|2021-12-10 10:45:00|10661.9|10646.9|10664.2|10649.2|10669.9|10654.9|10661.9|10646.9|24
1639133400000|2021-12-10 10:50:00|10663.7|10648.7|10670.2|10655.2|10671.9|10656.9|10663.7|10648.7|11
1639133700000|2021-12-10 10:55:00|10669.2|10654.2|10666.6|10651.6|10669.8|10654.8|10662.8|10647.8|3
1639134000000|2021-12-10 11:00:00|10666.7|10651.7|10667.4|10652.4|10674.5|10659.5|10666.3|10651.3|15
1639134300000|2021-12-10 11:05:00|10668.3|10653.3|10668.7|10653.7|10669.2|10654.2|10667.8|10652.8|1
1639134600000|2021-12-10 11:10:00|10668.3|10653.3|10667.9|10652.9|10668.7|10653.7|10667.9|10652.9|0
1639134900000|2021-12-10 11:15:00|10665.6|10650.6|10656.6|10641.6|10665.6|10650.6|10653.7|10638.7|15
1639135200000|2021-12-10 11:20:00|10657|10642|10656.1|10641.1|10657.2|10642.2|10656.1|10641.1|0
1639135500000|2021-12-10 11:25:00|10654.5|10639.5|10652.3|10637.3|10654.5|10639.5|10652.3|10637.3|0
1639135800000|2021-12-10 11:30:00|10651.1|10636.1|10642.4|10627.4|10651.7|10636.7|10642.4|10627.4|15
1639136100000|2021-12-10 11:35:00|10645.7|10630.7|10646.1|10631.1|10646.1|10631.1|10643.3|10628.3|2
1639136400000|2021-12-10 11:40:00|10639.3|10624.3|10643.7|10628.7|10643.7|10628.7|10638.7|10623.7|5
1639136700000|2021-12-10 11:45:00|10644.1|10629.1|10641.6|10626.6|10648.7|10633.7|10641.6|10626.6|3
1639137000000|2021-12-10 11:50:00|10644.1|10629.1|10674.9|10659.9|10674.9|10659.9|10641.8|10626.8|14
1639137300000|2021-12-10 11:55:00|10671.3|10656.3|10683.5|10668.5|10690.6|10675.6|10671.2|10656.2|76
1639137600000|2021-12-10 12:00:00|10683.3|10668.3|10673|10658|10687.8|10672.8|10672|10657|30
1639137900000|2021-12-10 12:05:00|10671.1|10656.1|10661.9|10646.9|10671.1|10656.1|10660.7|10645.7|11
1639138200000|2021-12-10 12:10:00|10662.7|10647.7|10663.9|10648.9|10664.1|10649.1|10661.4|10646.4|5
1639138500000|2021-12-10 12:15:00|10664.7|10649.7|10665.8|10650.8|10665.8|10650.8|10661.4|10646.4|4
1639138800000|2021-12-10 12:20:00|10669.2|10654.2|10668.7|10653.7|10675.7|10660.7|10667.4|10652.4|4
1639139100000|2021-12-10 12:25:00|10668.3|10653.3|10663.2|10648.2|10668.3|10653.3|10662.7|10647.7|0
1639139400000|2021-12-10 12:30:00|10663.4|10648.4|10664.4|10649.4|10665.4|10650.4|10662.5|10647.5|2
1639139700000|2021-12-10 12:35:00|10664.9|10649.9|10664.3|10649.3|10664.9|10649.9|10664.3|10649.3|1
1639140000000|2021-12-10 12:40:00|10663.3|10648.3|10648.5|10633.5|10663.3|10648.3|10648.4|10633.4|22
1639140300000|2021-12-10 12:45:00|10658.2|10643.2|10662.1|10647.1|10669.3|10654.3|10658.2|10643.2|10
1639140600000|2021-12-10 12:50:00|10661.4|10646.4|10661.5|10646.5|10663.6|10648.6|10655.4|10640.4|2
1639140900000|2021-12-10 12:55:00|10661.4|10646.4|10657.9|10642.9|10661.4|10646.4|10654.9|10639.9|5
1639141200000|2021-12-10 13:00:00|10659.4|10644.4|10643.4|10628.4|10669.1|10654.1|10642.3|10627.3|66
1639141500000|2021-12-10 13:05:00|10645.2|10630.2|10659.4|10644.4|10661.4|10646.4|10632.7|10617.7|44
1639141800000|2021-12-10 13:10:00|10657.4|10642.4|10668.5|10653.5|10669.4|10654.4|10650.3|10635.3|50
1639142100000|2021-12-10 13:15:00|10670.4|10655.4|10626.8|10611.8|10670.4|10655.4|10626.8|10611.8|45
1639142400000|2021-12-10 13:20:00|10626.7|10611.7|10628.8|10613.8|10638.7|10623.7|10625.2|10610.2|54
1639142700000|2021-12-10 13:25:00|10629.8|10614.8|10630|10615|10634.3|10619.3|10621.8|10606.8|49
1639143000000|2021-12-10 13:30:00|10630.3|10615.3|10661.3|10646.3|10664.9|10647.8|10630.3|10615.3|55
1639143300000|2021-12-10 13:35:00|10665.8|10650.8|10650|10635|10669.4|10654.4|10649.5|10634.5|68
1639143600000|2021-12-10 13:40:00|10649|10634|10638|10623|10666.9|10651.9|10637.5|10622.5|37
1639143900000|2021-12-10 13:45:00|10636.5|10621.5|10648|10633|10660|10645|10636|10621|34
1639144200000|2021-12-10 13:50:00|10648.5|10633.5|10655.9|10640.9|10658.4|10643.4|10648.5|10633.5|11
1639144500000|2021-12-10 13:55:00|10656|10641|10660.9|10645.9|10663.4|10648.4|10649|10634|28
1639144800000|2021-12-10 14:00:00|10662.9|10647.9|10645.5|10630.5|10662.9|10647.9|10635|10620|42
1639145100000|2021-12-10 14:05:00|10645.9|10630.9|10631.5|10616.5|10652.5|10637.5|10625.5|10610.5|82
1639145400000|2021-12-10 14:10:00|10631.3|10616.3|10630.5|10615.5|10633|10618|10624|10609|25
1639145700000|2021-12-10 14:15:00|10630.9|10615.9|10632.6|10617.6|10636.9|10621.9|10629.6|10614.6|46
1639146000000|2021-12-10 14:20:00|10631.9|10616.9|10629|10614|10634.3|10619.3|10624.5|10609.5|24
1639146300000|2021-12-10 14:25:00|10628.2|10613.2|10611|10596|10629|10614|10609.5|10594.5|48
1639146600000|2021-12-10 14:30:00|10614.6|10599.6|10613.6|10598.6|10618.2|10603.2|10603.4|10588.4|201
1639146900000|2021-12-10 14:35:00|10614|10599|10619.2|10604.2|10619.2|10604.2|10603.3|10588.3|82
1639147200000|2021-12-10 14:40:00|10619.3|10604.3|10611.9|10596.9|10628.2|10613.2|10611.2|10596.2|39
1639147500000|2021-12-10 14:45:00|10610.4|10595.4|10611.4|10596.4|10630.9|10615.9|10604.4|10589.4|96
1639147800000|2021-12-10 14:50:00|10611.2|10596.2|10613.5|10598.5|10621.5|10606.5|10609|10594|84
1639148100000|2021-12-10 14:55:00|10613|10598|10606.2|10591.2|10613|10598|10600.1|10585.1|68
1639148400000|2021-12-10 15:00:00|10608.6|10593.6|10624.5|10609.5|10624.5|10609.5|10608.1|10593.1|41
1639148700000|2021-12-10 15:05:00|10624.4|10609.4|10621.9|10606.9|10630.5|10615.5|10615.4|10600.4|21
1639149000000|2021-12-10 15:10:00|10619.9|10604.9|10613.8|10598.8|10619.9|10604.9|10609.5|10594.5|58
1639149300000|2021-12-10 15:15:00|10614.2|10599.2|10616.4|10601.4|10624.4|10609.4|10612|10597|36
1639149600000|2021-12-10 15:20:00|10616.5|10601.5|10620.4|10605.4|10629.9|10614.9|10615.4|10600.4|19
1639149900000|2021-12-10 15:25:00|10620|10605|10616.4|10601.4|10620.4|10605.4|10614.4|10599.4|37
1639150200000|2021-12-10 15:30:00|10616.5|10601.5|10617.9|10602.9|10628.5|10613.5|10615.9|10600.9|38
1639150500000|2021-12-10 15:35:00|10618.4|10603.4|10598.2|10583.2|10619.6|10604.6|10598.2|10583.2|77
1639150800000|2021-12-10 15:40:00|10598.5|10583.5|10598.1|10583.1|10601.6|10586.6|10588|10573|91
1639151100000|2021-12-10 15:45:00|10598|10583|10599.6|10584.6|10603.6|10588.6|10591.5|10576.5|66
1639151400000|2021-12-10 15:50:00|10599.1|10584.1|10609.5|10594.5|10609.5|10594.5|10599.1|10584.1|10
1639151700000|2021-12-10 15:55:00|10610.1|10595.1|10611.1|10596.1|10615.5|10600.5|10604.6|10589.6|20
1639152000000|2021-12-10 16:00:00|10612.5|10597.5|10615|10600|10621.6|10606.6|10607.1|10592.1|44
1639152300000|2021-12-10 16:05:00|10615.5|10600.5|10615|10600|10616|10601|10605.5|10590.5|104
1639152600000|2021-12-10 16:10:00|10614.6|10599.6|10607|10592|10617.5|10602.5|10605.9|10590.9|51
1639152900000|2021-12-10 16:15:00|10610|10595|10612|10597|10616|10601|10608.5|10593.5|57
1639153200000|2021-12-10 16:20:00|10611.5|10596.5|10619.3|10604.3|10622.3|10607.3|10604.5|10589.5|48
1639153500000|2021-12-10 16:25:00|10620.3|10605.3|10627.8|10612.8|10627.8|10612.8|10619.3|10604.3|27
1639153800000|2021-12-10 16:30:00|10627.7|10612.7|10621.5|10606.5|10635.7|10620.7|10620.5|10605.5|55
1639154100000|2021-12-10 16:35:00|10619.5|10604.5|10634.9|10619.9|10635.5|10620.5|10619.5|10604.5|34
1639154400000|2021-12-10 16:40:00|10634.5|10619.5|10635.2|10620.2|10637.2|10622.2|10630.9|10615.9|136
1639154700000|2021-12-10 16:45:00|10636|10621|10639.7|10624.7|10645.2|10630.2|10636|10621|52
1639155000000|2021-12-10 16:50:00|10644.2|10629.2|10634.7|10619.7|10647.7|10632.7|10634.7|10619.7|55
1639155300000|2021-12-10 16:55:00|10634.6|10619.6|10616.2|10601.2|10635.5|10620.5|10615.6|10600.6|51
1639155600000|2021-12-10 17:00:00|10619.7|10604.7|10621.7|10606.7|10631.2|10616.2|10619.2|10604.2|21
1639155900000|2021-12-10 17:05:00|10622.1|10607.1|10623.2|10608.2|10626.7|10611.7|10617.1|10602.1|27
1639156200000|2021-12-10 17:10:00|10622.8|10607.8|10626.7|10611.7|10627.7|10612.7|10622.2|10607.2|7
1639156500000|2021-12-10 17:15:00|10626.8|10611.8|10622.6|10607.6|10634.6|10619.6|10622.6|10607.6|19
1639156800000|2021-12-10 17:20:00|10621.6|10606.6|10631.2|10616.2|10632.2|10617.2|10617.1|10602.1|70
1639157100000|2021-12-10 17:25:00|10630.2|10615.2|10626.6|10611.6|10630.2|10615.2|10620.1|10605.1|145
1639157400000|2021-12-10 17:30:00|10622.1|10607.1|10617.1|10602.1|10626.6|10611.6|10615.6|10600.6|38
1639157700000|2021-12-10 17:35:00|10616.7|10601.7|10617|10602|10620.1|10605.1|10615.1|10600.1|26
1639158000000|2021-12-10 17:40:00|10617.7|10602.7|10612.7|10597.7|10617.7|10602.7|10611.5|10596.5|49
1639158300000|2021-12-10 17:45:00|10612.6|10597.6|10613.1|10598.1|10613.1|10598.1|10604.1|10589.1|34
1639158600000|2021-12-10 17:50:00|10611.1|10596.1|10601.8|10586.8|10611.1|10596.1|10601.8|10586.8|23
1639158900000|2021-12-10 17:55:00|10604|10589|10609.4|10594.4|10610.3|10595.3|10601.9|10586.9|27
1639159200000|2021-12-10 18:00:00|10609.2|10594.2|10608.5|10593.5|10621.8|10606.8|10605.9|10590.9|281
1639159500000|2021-12-10 18:05:00|10608.1|10593.1|10612.3|10597.3|10614.4|10599.4|10604.9|10589.9|207
1639159800000|2021-12-10 18:10:00|10614.8|10599.8|10617.5|10602.5|10619.5|10604.5|10612.9|10597.9|19
1639160100000|2021-12-10 18:15:00|10618.1|10603.1|10611.1|10596.1|10618.5|10603.5|10609.6|10594.6|25
1639160400000|2021-12-10 18:20:00|10609.9|10594.9|10607|10592|10609.9|10594.9|10605.5|10590.5|21
1639160700000|2021-12-10 18:25:00|10607.5|10592.5|10611.6|10596.6|10612|10597|10607.5|10592.5|20
1639161000000|2021-12-10 18:30:00|10611.1|10596.1|10602.9|10587.9|10611.1|10596.1|10602.9|10587.9|208
1639161300000|2021-12-10 18:35:00|10602.8|10587.8|10607.8|10592.8|10609.2|10594.2|10602.8|10587.8|39
1639161600000|2021-12-10 18:40:00|10605.4|10590.4|10608.8|10593.8|10613.8|10598.8|10604.8|10589.8|49
1639161900000|2021-12-10 18:45:00|10607.8|10592.8|10610.2|10595.2|10618.6|10603.6|10605.3|10590.3|74
1639162200000|2021-12-10 18:50:00|10607.8|10592.8|10606.2|10591.2|10609.2|10594.2|10604.2|10589.2|136
1639162500000|2021-12-10 18:55:00|10607.2|10592.2|10610.4|10595.4|10613.9|10598.9|10606.7|10591.7|90
1639162800000|2021-12-10 19:00:00|10610|10595|10617.1|10602.1|10617.5|10602.5|10609.6|10594.6|145
1639163100000|2021-12-10 19:05:00|10617.6|10602.6|10603.3|10588.3|10621.9|10606.9|10601.8|10586.8|187
1639163400000|2021-12-10 19:10:00|10602.9|10587.9|10604.3|10589.3|10625.4|10610.4|10596.4|10581.4|788
1639163700000|2021-12-10 19:15:00|10603.4|10588.4|10605.7|10590.7|10609.8|10594.8|10597.4|10581.8|93
1639164000000|2021-12-10 19:20:00|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|0
1639360800000|2021-12-13 02:00:00|10601.4|10586.4|10628.5|10613.5|10641.9|10624.9|10598.5|10566|114
1639361100000|2021-12-13 02:05:00|10629.3|10614.3|10645.8|10630.8|10647.3|10632.3|10629.3|10614.3|13
1639361400000|2021-12-13 02:10:00|10646.3|10631.3|10661.6|10646.6|10662.6|10647.6|10646.3|10631.3|16
1639361700000|2021-12-13 02:15:00|10661.7|10646.7|10663.5|10648.5|10664.5|10649.5|10657.3|10642.3|14
1639362000000|2021-12-13 02:20:00|10663.8|10648.8|10669.7|10654.7|10673.4|10658.4|10663.8|10648.8|28
1639362300000|2021-12-13 02:25:00|10669.5|10654.5|10673|10658|10675.7|10660.7|10669.5|10654.5|42
1639362600000|2021-12-13 02:30:00|10672.6|10657.6|10675.7|10660.7|10675.9|10660.9|10667.9|10652.9|12
1639362900000|2021-12-13 02:35:00|10675.1|10660.1|10675.4|10660.4|10675.6|10660.6|10670.1|10655.1|4
1639363200000|2021-12-13 02:40:00|10674.3|10659.3|10661.9|10646.9|10674.3|10659.3|10661.9|10646.9|2
1639363500000|2021-12-13 02:45:00|10663.9|10648.9|10668.9|10653.9|10674.9|10659.9|10663.9|10648.9|4
1639363800000|2021-12-13 02:50:00|10669.3|10654.3|10669.8|10654.8|10676.9|10661.9|10669.3|10654.3|7
1639364100000|2021-12-13 02:55:00|10669.9|10654.9|10674.9|10659.9|10674.9|10659.9|10669.9|10654.9|0
1639364400000|2021-12-13 03:00:00|10675|10660|10680.1|10665.1|10685.5|10670.5|10672.6|10657.6|30
1639364700000|2021-12-13 03:05:00|10680.3|10665.3|10685.5|10670.5|10685.5|10670.5|10680.3|10665.3|9
1639365000000|2021-12-13 03:10:00|10685.1|10670.1|10684|10669|10685.1|10670.1|10680|10665|2
1639365300000|2021-12-13 03:15:00|10684.8|10669.8|10704.7|10689.7|10704.7|10689.7|10684.8|10669.8|40
1639365600000|2021-12-13 03:20:00|10705.1|10690.1|10752.7|10737.7|10752.8|10737.8|10705.1|10690.1|64
1639365900000|2021-12-13 03:25:00|10752.3|10737.3|10725.2|10710.2|10758.9|10743.9|10725.2|10710.2|68
1639366200000|2021-12-13 03:30:00|10726|10711|10715.7|10700.7|10735.4|10720.4|10714.8|10699.8|18
1639366500000|2021-12-13 03:35:00|10715.3|10700.3|10718.4|10703.4|10719.6|10704.6|10710.1|10695.1|7
1639366800000|2021-12-13 03:40:00|10718|10703|10719.5|10704.5|10719.5|10704.5|10714.2|10699.2|2
1639367100000|2021-12-13 03:45:00|10715.9|10700.9|10717.7|10702.7|10719|10704|10715.9|10700.9|5
1639367400000|2021-12-13 03:50:00|10714.2|10699.2|10720.8|10705.8|10720.8|10705.8|10714.2|10699.2|1
1639367700000|2021-12-13 03:55:00|10723.3|10708.3|10722.5|10707.5|10723.4|10708.4|10722.2|10707.2|2
1639368000000|2021-12-13 04:00:00|10720.5|10705.5|10725.3|10710.3|10725.8|10710.8|10720.4|10705.4|1
1639368300000|2021-12-13 04:05:00|10725.8|10710.8|10725.8|10710.8|10727.7|10712.7|10721.6|10706.6|10
1639368600000|2021-12-13 04:10:00|10725.2|10710.2|10727|10712|10727|10712|10720.4|10705.4|10
1639368900000|2021-12-13 04:15:00|10721.1|10706.1|10718.1|10703.1|10727.3|10712.3|10718.1|10703.1|17
1639369200000|2021-12-13 04:20:00|10718.3|10703.3|10724.8|10709.8|10724.8|10709.8|10718.3|10703.3|1
1639369500000|2021-12-13 04:25:00|10724.4|10709.4|10717.8|10702.8|10724.4|10709.4|10717.8|10702.8|3
1639369800000|2021-12-13 04:30:00|10716.7|10701.7|10707.3|10692.3|10716.8|10701.8|10705.3|10690.3|6
1639370100000|2021-12-13 04:35:00|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1639370400000|2021-12-13 04:40:00|10713.3|10698.3|10717.6|10702.6|10717.6|10702.6|10713.3|10698.3|6
1639370700000|2021-12-13 04:45:00|10717|10702|10702|10687|10717|10702|10702|10687|1
1639371000000|2021-12-13 04:50:00|10701.8|10686.8|10698|10683|10701.8|10686.8|10698|10683|2
1639371300000|2021-12-13 04:55:00|10697.2|10682.2|10693.3|10678.3|10697.2|10682.2|10692.3|10677.3|1
1639371600000|2021-12-13 05:00:00|10692.8|10677.8|10692.3|10677.3|10693.8|10678.8|10691.3|10676.3|3
1639371900000|2021-12-13 05:05:00|10692.8|10677.8|10698.3|10683.3|10700.3|10685.3|10691.3|10676.3|10
1639372200000|2021-12-13 05:10:00|10697.9|10682.9|10695.2|10680.2|10699.5|10684.5|10695.2|10680.2|1
1639372500000|2021-12-13 05:15:00|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1639372800000|2021-12-13 05:20:00|10693.9|10678.9|10691.8|10676.8|10693.9|10678.9|10691.3|10676.3|0
1639373100000|2021-12-13 05:25:00|10692|10677|10695.8|10680.8|10695.8|10680.8|10692|10677|2
1639373400000|2021-12-13 05:30:00|10696.6|10681.6|10701.6|10686.6|10714.3|10699.3|10696.6|10681.6|9
1639373700000|2021-12-13 05:35:00|10701.3|10686.3|10687.3|10672.3|10701.7|10686.7|10687.3|10672.3|7
1639374000000|2021-12-13 05:40:00|10686.9|10671.9|10686.8|10671.8|10687.3|10672.3|10684.3|10669.3|15
1639374300000|2021-12-13 05:45:00|10688.5|10673.5|10695.4|10680.4|10704.9|10689.9|10681.8|10666.8|13
1639374600000|2021-12-13 05:50:00|10700.7|10685.7|10709.3|10694.3|10711.8|10696.8|10700.7|10685.7|4
1639374900000|2021-12-13 05:55:00|10708.4|10693.4|10707.1|10692.1|10708.4|10693.4|10692.6|10677.6|3
1639375200000|2021-12-13 06:00:00|10706.8|10691.8|10695|10680|10707.5|10692.5|10691.8|10676.8|6
1639375500000|2021-12-13 06:05:00|10694.6|10679.6|10697.9|10682.9|10697.9|10682.9|10692.6|10677.6|2
1639375800000|2021-12-13 06:10:00|10700.2|10685.2|10699.9|10684.9|10703|10688|10699.9|10684.9|3
1639376100000|2021-12-13 06:15:00|10696.1|10681.1|10694.4|10679.4|10696.1|10681.1|10691.4|10676.4|2
1639376400000|2021-12-13 06:20:00|10694|10679|10695.5|10680.5|10695.5|10680.5|10694|10679|0
1639376700000|2021-12-13 06:25:00|10695.4|10680.4|10695.9|10680.9|10695.9|10680.9|10695|10680|0
1639377000000|2021-12-13 06:30:00|10695.5|10680.5|10697.9|10682.9|10697.9|10682.9|10694.5|10679.5|0
1639377300000|2021-12-13 06:35:00|10697.1|10682.1|10695.8|10680.8|10697.1|10682.1|10695.5|10680.5|0
1639377600000|2021-12-13 06:40:00|10695.2|10680.2|10693.7|10678.7|10702.8|10687.8|10692.8|10677.8|11
1639377900000|2021-12-13 06:45:00|10693.4|10678.4|10691.9|10676.9|10693.4|10678.4|10691.9|10676.9|2
1639378200000|2021-12-13 06:50:00|10685.5|10670.5|10685.6|10670.6|10685.7|10670.7|10685.2|10670.2|12
1639378500000|2021-12-13 06:55:00|10684.9|10669.9|10675.2|10660.2|10684.9|10669.9|10672.2|10657.2|12
1639378800000|2021-12-13 07:00:00|10674.8|10659.8|10667|10652|10682.6|10667.6|10666.9|10651.9|16
1639379100000|2021-12-13 07:05:00|10666.8|10651.8|10666.2|10651.2|10667|10652|10665.1|10650.1|11
1639379400000|2021-12-13 07:10:00|10665.7|10650.7|10659.7|10644.7|10665.7|10650.7|10653.7|10638.7|46
1639379700000|2021-12-13 07:15:00|10660.1|10645.1|10649.9|10634.9|10666.8|10651.8|10649.9|10634.9|39
1639380000000|2021-12-13 07:20:00|10651.4|10636.4|10652.4|10637.4|10653.9|10638.9|10651|10636|4
1639380300000|2021-12-13 07:25:00|10652.3|10637.3|10651.8|10636.8|10652.4|10637.4|10651.7|10636.7|5
1639380600000|2021-12-13 07:30:00|10653.3|10638.3|10642.9|10627.9|10653.8|10638.8|10642.4|10627.4|6
1639380900000|2021-12-13 07:35:00|10643.3|10628.3|10637.9|10622.9|10643.9|10628.9|10637.9|10622.9|7
1639381200000|2021-12-13 07:40:00|10636.9|10621.9|10637.4|10622.4|10640.8|10625.8|10636.8|10621.8|18
1639381500000|2021-12-13 07:45:00|10639.2|10624.2|10644.3|10629.3|10650.8|10635.8|10639.2|10624.2|7
1639381800000|2021-12-13 07:50:00|10644.4|10629.4|10635.4|10620.4|10650.8|10635.8|10633.9|10618.9|7
1639382100000|2021-12-13 07:55:00|10636.9|10621.9|10631.4|10616.4|10645.5|10630.5|10631.4|10616.4|7
1639382400000|2021-12-13 08:00:00|10632.9|10617.9|10631.9|10616.9|10636|10621|10621|10606|18
1639382700000|2021-12-13 08:05:00|10627.9|10612.9|10625.4|10610.4|10627.9|10612.9|10620.2|10605.2|11
1639383000000|2021-12-13 08:10:00|10625.8|10610.8|10622.9|10607.9|10629.3|10614.3|10621|10606|4
1639383300000|2021-12-13 08:15:00|10623.7|10608.7|10639.7|10624.7|10643.4|10628.4|10622.1|10607.1|12
1639383600000|2021-12-13 08:20:00|10638.9|10623.9|10647|10632|10647.1|10632.1|10638.9|10623.9|3
1639383900000|2021-12-13 08:25:00|10647.3|10632.3|10648.8|10633.8|10649.6|10634.6|10639.6|10624.6|12
1639384200000|2021-12-13 08:30:00|10635.6|10620.6|10635.2|10620.2|10635.6|10620.6|10623.2|10608.2|21
1639384500000|2021-12-13 08:35:00|10635.7|10620.7|10643.2|10628.2|10643.2|10628.2|10635.7|10620.7|0
1639384800000|2021-12-13 08:40:00|10643.1|10628.1|10642.4|10627.4|10643.1|10628.1|10640.7|10625.7|3
1639385100000|2021-12-13 08:45:00|10642.3|10627.3|10633.5|10618.5|10642.3|10627.3|10629.6|10614.6|2
1639385400000|2021-12-13 08:50:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639385700000|2021-12-13 08:55:00|10632.7|10617.7|10633.1|10618.1|10633.1|10618.1|10632.7|10617.7|0
1639386000000|2021-12-13 09:00:00|10632.8|10617.8|10633.3|10618.3|10633.3|10618.3|10632.8|10617.8|0
1639386300000|2021-12-13 09:05:00|10636.5|10621.5|10648.3|10633.3|10649.8|10634.8|10636.5|10621.5|3
1639386600000|2021-12-13 09:10:00|10648.1|10633.1|10676.1|10661.1|10676.1|10661.1|10648.1|10633.1|46
1639386900000|2021-12-13 09:15:00|10675.9|10660.9|10668.7|10653.7|10676.2|10661.2|10666.1|10651.1|11
1639387200000|2021-12-13 09:20:00|10668.3|10653.3|10668.9|10653.9|10671.5|10656.5|10667.7|10652.7|0
1639387500000|2021-12-13 09:25:00|10669|10654|10674.1|10659.1|10674.1|10659.1|10669|10654|2
1639387800000|2021-12-13 09:30:00|10674|10659|10670.6|10655.6|10674|10659|10670.6|10655.6|8
1639388100000|2021-12-13 09:35:00|10673.3|10658.3|10671.9|10656.9|10673.3|10658.3|10670.6|10655.6|4
1639388400000|2021-12-13 09:40:00|10659.9|10644.9|10662.7|10647.7|10670.6|10655.6|10659.8|10644.8|13
1639388700000|2021-12-13 09:45:00|10664.1|10649.1|10672.7|10657.7|10676.8|10661.8|10664.1|10649.1|21
1639389000000|2021-12-13 09:50:00|10672|10657|10658.8|10643.8|10674.8|10659.8|10658.8|10643.8|11
1639389300000|2021-12-13 09:55:00|10666.2|10651.2|10669.1|10654.1|10672.6|10657.6|10666.2|10651.2|0
1639389600000|2021-12-13 10:00:00|10671.1|10656.1|10672.8|10657.8|10672.8|10657.8|10671.1|10656.1|1
1639389900000|2021-12-13 10:05:00|10672.7|10657.7|10671.5|10656.5|10672.7|10657.7|10665.3|10650.3|3
1639390200000|2021-12-13 10:10:00|10672.1|10657.1|10670.9|10655.9|10672.1|10657.1|10670.9|10655.9|2
1639390500000|2021-12-13 10:15:00|10670.5|10655.5|10676|10661|10676.3|10661.3|10667.4|10652.4|12
1639390800000|2021-12-13 10:20:00|10673.9|10658.9|10670.6|10655.6|10673.9|10658.9|10668|10653|8
1639391100000|2021-12-13 10:25:00|10669.2|10654.2|10670.2|10655.2|10670.2|10655.2|10668.5|10653.5|2
1639391400000|2021-12-13 10:30:00|10670.6|10655.6|10661.5|10646.5|10671.3|10656.3|10661.5|10646.5|2
1639391700000|2021-12-13 10:35:00|10656.2|10641.2|10661.1|10646.1|10662.2|10647.2|10653.2|10638.2|10
1639392000000|2021-12-13 10:40:00|10661.7|10646.7|10665.2|10650.2|10666.6|10651.6|10661.7|10646.7|7
1639392300000|2021-12-13 10:45:00|10668.4|10653.4|10675.3|10660.3|10676.7|10661.7|10668.4|10653.4|11
1639392600000|2021-12-13 10:50:00|10676.3|10661.3|10676.2|10661.2|10677.2|10662.2|10676.1|10661.1|5
1639392900000|2021-12-13 10:55:00|10676.7|10661.7|10674.7|10659.7|10677.2|10662.2|10671|10656|4
1639393200000|2021-12-13 11:00:00|10674.3|10659.3|10660.2|10645.2|10675.3|10660.3|10660.2|10645.2|9
1639393500000|2021-12-13 11:05:00|10660.1|10645.1|10664.7|10649.7|10664.8|10649.8|10656.4|10641.4|1
1639393800000|2021-12-13 11:10:00|10665.9|10650.9|10670.1|10655.1|10670.1|10655.1|10665.9|10650.9|0
1639394100000|2021-12-13 11:15:00|10670.2|10655.2|10670.4|10655.4|10673.8|10658.8|10669.4|10654.4|5
1639394400000|2021-12-13 11:20:00|10665.3|10650.3|10672.4|10657.4|10672.4|10657.4|10663.9|10648.9|7
1639394700000|2021-12-13 11:25:00|10672.8|10657.8|10674.8|10659.8|10677.9|10662.9|10672.8|10657.8|16
1639395000000|2021-12-13 11:30:00|10674.9|10659.9|10673.4|10658.4|10675.3|10660.3|10673.2|10658.2|7
1639395300000|2021-12-13 11:35:00|10673.1|10658.1|10682.2|10667.2|10682.7|10667.7|10672|10657|20
1639395600000|2021-12-13 11:40:00|10681.7|10666.7|10677.1|10662.1|10682.7|10667.7|10673|10658|30
1639395900000|2021-12-13 11:45:00|10677.6|10662.6|10686.2|10671.2|10686.4|10671.4|10674.7|10659.7|30
1639396200000|2021-12-13 11:50:00|10687|10672|10699.4|10684.4|10699.7|10684.7|10687|10672|35
1639396500000|2021-12-13 11:55:00|10699.8|10684.8|10700.3|10685.3|10700.3|10685.3|10695.4|10680.4|13
1639396800000|2021-12-13 12:00:00|10700.7|10685.7|10700.2|10685.2|10701.2|10686.2|10698.3|10683.3|4
1639397100000|2021-12-13 12:05:00|10700.4|10685.4|10703.7|10688.7|10703.8|10688.8|10700.2|10685.2|21
1639397400000|2021-12-13 12:10:00|10704.1|10689.1|10701.7|10686.7|10704.3|10689.3|10700.9|10685.9|2
1639397700000|2021-12-13 12:15:00|10702.2|10687.2|10699.8|10684.8|10702.7|10687.7|10698.8|10683.8|26
1639398000000|2021-12-13 12:20:00|10700.2|10685.2|10674.1|10659.1|10700.2|10685.2|10674.1|10659.1|115
1639398300000|2021-12-13 12:25:00|10674|10659|10669.1|10654.1|10675.5|10660.5|10667|10652|23
1639398600000|2021-12-13 12:30:00|10671.5|10656.5|10691.9|10676.9|10692.4|10677.4|10671.5|10656.5|17
1639398900000|2021-12-13 12:35:00|10691.7|10676.7|10694.3|10679.3|10698.3|10683.3|10691.2|10676.2|25
1639399200000|2021-12-13 12:40:00|10692.4|10677.4|10695.2|10680.2|10696.3|10681.3|10690.4|10675.4|13
1639399500000|2021-12-13 12:45:00|10693|10678|10695.5|10680.5|10695.5|10680.5|10691.9|10676.9|4
1639399800000|2021-12-13 12:50:00|10696.3|10681.3|10690.5|10675.5|10696.6|10681.6|10688.4|10673.4|20
1639400100000|2021-12-13 12:55:00|10690.1|10675.1|10695.8|10680.8|10697.3|10682.3|10689.4|10674.4|21
1639400400000|2021-12-13 13:00:00|10696.5|10681.5|10694|10679|10705.9|10690.9|10686|10671|103
1639400700000|2021-12-13 13:05:00|10695.5|10680.5|10700.6|10685.6|10701|10686|10685.6|10670.6|57
1639401000000|2021-12-13 13:10:00|10694.4|10679.4|10705.9|10690.9|10709.4|10694.4|10694|10679|78
1639401300000|2021-12-13 13:15:00|10706|10691|10702.7|10687.7|10711|10696|10702.7|10687.7|29
1639401600000|2021-12-13 13:20:00|10702.5|10687.5|10716|10701|10716|10701|10701.2|10686.2|16
1639401900000|2021-12-13 13:25:00|10717|10702|10712.5|10697.5|10717|10702|10706.8|10691.8|19
1639402200000|2021-12-13 13:30:00|10709.3|10694.3|10707.1|10692.1|10716.7|10701.7|10701.9|10686.9|31
1639402500000|2021-12-13 13:35:00|10707|10692|10714.5|10699.5|10717.2|10702.2|10703.4|10688.4|19
1639402800000|2021-12-13 13:40:00|10714.8|10699.8|10724.7|10709.7|10726|10711|10714.8|10699.8|54
1639403100000|2021-12-13 13:45:00|10724.6|10709.6|10722.6|10707.6|10725|10710|10713.2|10698.2|19
1639403400000|2021-12-13 13:50:00|10722.2|10707.2|10714.7|10699.7|10722.2|10707.2|10714.5|10699.5|17
1639403700000|2021-12-13 13:55:00|10706.2|10691.2|10711.1|10696.1|10711.2|10696.2|10701.3|10686.3|17
1639404000000|2021-12-13 14:00:00|10711.4|10696.4|10713.8|10698.8|10713.8|10698.8|10710.2|10695.2|15
1639404300000|2021-12-13 14:05:00|10713.9|10698.9|10694.9|10679.9|10713.9|10698.9|10694.9|10679.9|34
1639404600000|2021-12-13 14:10:00|10695|10680|10686.9|10671.9|10697.9|10682.9|10681.3|10666.3|40
1639404900000|2021-12-13 14:15:00|10687.1|10672.1|10691.4|10676.4|10695.3|10680.3|10686|10671|18
1639405200000|2021-12-13 14:20:00|10691.3|10676.3|10695.3|10680.3|10697.4|10682.4|10690.2|10675.2|11
1639405500000|2021-12-13 14:25:00|10692.9|10677.9|10687.3|10672.3|10696.5|10681.5|10682.4|10667.4|54
1639405800000|2021-12-13 14:30:00|10687.7|10672.7|10686|10671|10697.5|10682.5|10685.4|10670.4|75
1639406100000|2021-12-13 14:35:00|10686.5|10671.5|10689.3|10674.3|10696.5|10681.5|10680.4|10665.4|35
1639406400000|2021-12-13 14:40:00|10688.1|10673.1|10687.4|10672.4|10694.6|10679.6|10683.2|10668.2|43
1639406700000|2021-12-13 14:45:00|10687.3|10672.3|10667|10652|10687.3|10672.3|10660.8|10645.8|110
1639407000000|2021-12-13 14:50:00|10666.6|10651.6|10659|10644|10673.8|10658.8|10654.9|10639.9|104
1639407300000|2021-12-13 14:55:00|10656.7|10641.7|10680.5|10665.5|10683.2|10668.2|10655.6|10640.6|45
1639407600000|2021-12-13 15:00:00|10680.6|10665.6|10676.9|10661.9|10685.8|10670.8|10671.7|10656.7|35
1639407900000|2021-12-13 15:05:00|10676.2|10661.2|10677.4|10662.4|10678.6|10663.6|10674.1|10659.1|26
1639408200000|2021-12-13 15:10:00|10675.9|10660.9|10687.3|10672.3|10688.2|10673.2|10672.8|10657.8|39
1639408500000|2021-12-13 15:15:00|10687.2|10672.2|10688.9|10673.9|10688.9|10673.9|10681.2|10666.2|35
1639408800000|2021-12-13 15:20:00|10689.3|10674.3|10692.3|10677.3|10694.2|10679.2|10687.9|10672.9|31
1639409100000|2021-12-13 15:25:00|10692.2|10677.2|10668.5|10653.5|10692.2|10677.2|10668.5|10653.5|74
1639409400000|2021-12-13 15:30:00|10668.6|10653.6|10682.2|10667.2|10687.5|10672.5|10656|10641|117
1639409700000|2021-12-13 15:35:00|10682.6|10667.6|10691.5|10676.5|10695.1|10680.1|10680.4|10665.4|85
1639410000000|2021-12-13 15:40:00|10692.6|10677.6|10670.1|10655.1|10695.1|10680.1|10665.2|10650.2|137
1639410300000|2021-12-13 15:45:00|10672|10657|10655.4|10640.4|10672|10657|10653.9|10638.9|469
1639410600000|2021-12-13 15:50:00|10654.9|10639.9|10650.4|10635.4|10667.7|10652.7|10648.2|10633.2|409
1639410900000|2021-12-13 15:55:00|10650.7|10635.7|10660.7|10645.7|10662.2|10647.2|10647.7|10632.7|75
1639411200000|2021-12-13 16:00:00|10661.8|10646.8|10670.6|10655.6|10686.5|10671.5|10661.8|10646.8|93
1639411500000|2021-12-13 16:05:00|10670.1|10655.1|10666|10651|10676.6|10661.6|10666|10651|57
1639411800000|2021-12-13 16:10:00|10666.3|10651.3|10655.6|10640.6|10671.5|10656.5|10655.6|10640.6|41
1639412100000|2021-12-13 16:15:00|10655.1|10640.1|10660.8|10645.8|10661.9|10646.9|10653|10638|42
1639412400000|2021-12-13 16:20:00|10661.6|10646.6|10688|10673|10688.5|10673.5|10659.5|10644.5|97
1639412700000|2021-12-13 16:25:00|10687.5|10672.5|10665|10650|10687.5|10672.5|10665|10650|73
1639413000000|2021-12-13 16:30:00|10665.2|10650.2|10685|10670|10685.5|10670.5|10665.2|10650.2|44
1639413300000|2021-12-13 16:35:00|10683.8|10668.8|10678.8|10663.8|10686|10671|10673|10658|25
1639413600000|2021-12-13 16:40:00|10678.9|10663.9|10681.5|10666.5|10683.2|10668.2|10678.9|10663.9|10
1639413900000|2021-12-13 16:45:00|10681.1|10666.1|10683.9|10668.9|10686.8|10671.8|10679.4|10664.4|21
1639414200000|2021-12-13 16:50:00|10680.3|10665.3|10682.3|10667.3|10686.1|10671.1|10678.8|10663.8|69
1639414500000|2021-12-13 16:55:00|10682.2|10667.2|10683.9|10668.9|10686.6|10671.6|10677.9|10662.9|23
1639414800000|2021-12-13 17:00:00|10686.6|10671.6|10682.6|10667.6|10692.7|10677.7|10678.1|10663.1|101
1639415100000|2021-12-13 17:05:00|10682.1|10667.1|10681.9|10666.9|10682.8|10667.8|10677|10662|32
1639415400000|2021-12-13 17:10:00|10681.8|10666.8|10692.7|10677.7|10693.2|10678.2|10680.4|10665.4|21
1639415700000|2021-12-13 17:15:00|10691.9|10676.9|10697.3|10682.3|10699.9|10684.9|10691.9|10676.9|68
1639416000000|2021-12-13 17:20:00|10696.9|10681.9|10687.5|10672.5|10697.3|10682.3|10687.5|10672.5|45
1639416300000|2021-12-13 17:25:00|10686.9|10671.9|10687.5|10672.5|10693|10678|10682.5|10667.5|70
1639416600000|2021-12-13 17:30:00|10687.4|10672.4|10671.6|10656.6|10690.5|10675.5|10671.6|10656.6|54
1639416900000|2021-12-13 17:35:00|10671.8|10656.8|10672.2|10657.2|10676.7|10661.7|10670.9|10655.9|194
1639417200000|2021-12-13 17:40:00|10672.4|10657.4|10676|10661|10676.3|10661.3|10670.6|10655.6|53
1639417500000|2021-12-13 17:45:00|10676.1|10661.1|10670.8|10655.8|10676.6|10661.6|10670.3|10655.3|57
1639417800000|2021-12-13 17:50:00|10670.9|10655.9|10671.9|10656.9|10676.4|10661.4|10664.3|10649.3|36
1639418100000|2021-12-13 17:55:00|10671|10656|10666.1|10651.1|10676.1|10661.1|10665.6|10650.6|31
1639418400000|2021-12-13 18:00:00|10666|10651|10676.7|10661.7|10676.7|10661.7|10666|10651|21
1639418700000|2021-12-13 18:05:00|10678.2|10663.2|10672.1|10657.1|10680.2|10665.2|10670.6|10655.6|33
1639419000000|2021-12-13 18:10:00|10673.6|10658.6|10671.5|10656.5|10678.1|10663.1|10671.5|10656.5|21
1639419300000|2021-12-13 18:15:00|10672.1|10657.1|10677.7|10662.7|10677.7|10662.7|10668.2|10653.2|32
1639419600000|2021-12-13 18:20:00|10677.8|10662.8|10677.5|10662.5|10679.5|10664.5|10676.6|10661.6|58
1639419900000|2021-12-13 18:25:00|10677.4|10662.4|10677|10662|10677.8|10662.8|10673|10658|23
1639420200000|2021-12-13 18:30:00|10676.5|10661.5|10693.7|10678.7|10693.7|10678.7|10675|10660|51
1639420500000|2021-12-13 18:35:00|10693.5|10678.5|10698.6|10683.6|10699.6|10684.6|10693.1|10678.1|49
1639420800000|2021-12-13 18:40:00|10698.4|10683.4|10699.8|10684.8|10699.8|10684.8|10696.8|10681.8|52
1639421100000|2021-12-13 18:45:00|10697.3|10682.3|10684.8|10669.8|10697.3|10682.3|10678.8|10663.8|50
1639421400000|2021-12-13 18:50:00|10685.5|10670.5|10680.8|10665.8|10685.5|10670.5|10672.8|10657.8|47
1639421700000|2021-12-13 18:55:00|10680.3|10665.3|10668.3|10653.3|10680.3|10665.3|10665.4|10650.4|51
1639422000000|2021-12-13 19:00:00|10667.8|10652.8|10674|10659|10676.5|10661.5|10666.8|10651.8|37
1639422300000|2021-12-13 19:05:00|10673.2|10658.2|10681.6|10666.6|10683.4|10668.4|10670|10655|49
1639422600000|2021-12-13 19:10:00|10682|10667|10658.6|10643.6|10695.4|10680.4|10648.3|10633.3|740
1639422900000|2021-12-13 19:15:00|10658.7|10643.7|10649.3|10634.3|10661.6|10646.6|10647.6|10632.6|106
1639447200000|2021-12-14 02:00:00|10639.9|10624.9|10610.4|10595.4|10639.9|10624.9|10609.5|10594.5|85
1639447500000|2021-12-14 02:05:00|10608.9|10593.9|10602.9|10587.9|10610.5|10595.5|10596.6|10581.6|34
1639447800000|2021-12-14 02:10:00|10602.6|10587.6|10616.6|10601.6|10616.6|10601.6|10599.9|10584.9|32
1639448100000|2021-12-14 02:15:00|10615.9|10600.9|10616|10601|10616|10601|10615.5|10600.5|0
1639448400000|2021-12-14 02:20:00|10614.5|10599.5|10613.5|10598.5|10615|10600|10612.7|10597.7|2
1639448700000|2021-12-14 02:25:00|10612|10597|10613.4|10598.4|10614.4|10599.4|10611.9|10596.9|9
1639449000000|2021-12-14 02:30:00|10613.6|10598.6|10614.5|10599.5|10614.5|10599.5|10611.4|10596.4|3
1639449300000|2021-12-14 02:35:00|10614|10599|10586.4|10571.4|10614|10599|10586.4|10571.4|15
1639449600000|2021-12-14 02:40:00|10585.9|10570.9|10588.9|10573.9|10588.9|10573.9|10579.4|10564.4|41
1639449900000|2021-12-14 02:45:00|10589.1|10574.1|10605.8|10590.8|10609|10594|10588.9|10573.9|13
1639450200000|2021-12-14 02:50:00|10605.9|10590.9|10606|10591|10606|10591|10605.9|10590.9|0
1639450500000|2021-12-14 02:55:00|||||||||1
1639451100000|2021-12-14 03:05:00|10606.8|10591.8|10616|10591|10616|10594.5|10606.8|10590.5|1
1639451400000|2021-12-14 03:10:00|10627.2|10612.2|10631.7|10616.7|10637.6|10619.6|10627.2|10611.6|8
1639452000000|2021-12-14 03:20:00|10632|10617|10640.2|10615.2|10641.4|10620.6|10632|10613.9|18
1639452300000|2021-12-14 03:25:00|10640.1|10615.1|10626.7|10601.7|10641.4|10626.4|10626.7|10593.5|15
1639452600000|2021-12-14 03:30:00|10627.2|10602.2|10618.2|10603.2|10627.2|10604.2|10616.6|10601.6|0
1639452900000|2021-12-14 03:35:00|10619|10604|10623.7|10608.7|10623.7|10608.7|10619|10604|9
1639453500000|2021-12-14 03:45:00|10624.5|10609.5|10626.7|10611.7|10626.7|10611.7|10624.5|10609.5|0
1639453800000|2021-12-14 03:50:00|10626.3|10611.3|10627.1|10612.1|10627.1|10612.1|10626.3|10611.3|0
1639454700000|2021-12-14 04:05:00|10628.1|10613.1|10628.2|10613.2|10628.2|10613.2|10627.1|10612.1|0
1639455000000|2021-12-14 04:10:00|10629.1|10614.1|10628.7|10613.7|10630.6|10615.6|10628.6|10613.6|0
1639455300000|2021-12-14 04:15:00|10627.8|10612.8|10625.1|10610.1|10627.8|10612.8|10625.1|10610.1|1
1639455900000|2021-12-14 04:25:00|10622.2|10607.2|10621.6|10606.6|10622.2|10607.2|10621.6|10606.6|1
1639456500000|2021-12-14 04:35:00|10621.5|10606.5|10621.7|10606.7|10621.7|10606.7|10621.5|10606.5|1
1639457100000|2021-12-14 04:45:00|10621.6|10606.6|10622.3|10607.3|10622.3|10607.3|10621.6|10606.6|0
1639457700000|2021-12-14 04:55:00|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|0
1639458000000|2021-12-14 05:00:00|10622.1|10607.1|10622.7|10607.7|10622.7|10607.7|10621.7|10606.7|2
1639458300000|2021-12-14 05:05:00|10622|10607|10621.6|10606.6|10622|10607|10621.6|10606.6|0
1639458900000|2021-12-14 05:15:00|||||||||1
1639459800000|2021-12-14 05:30:00|||||||||2
1639460100000|2021-12-14 05:35:00|||||||||1
1639460400000|2021-12-14 05:40:00|10622.5|10607.5|10622.8|10607.8|10624.8|10609.8|10622.5|10607.5|2
1639460700000|2021-12-14 05:45:00|10622.7|10607.7|10634.5|10619.5|10634.5|10619.5|10622.7|10607.7|1
1639461300000|2021-12-14 05:55:00|10634.1|10619.1|10641.6|10616.6|10644.7|10629.7|10634|10616.6|4
1639461600000|2021-12-14 06:00:00|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|0
1639461900000|2021-12-14 06:05:00|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|5
1639462200000|2021-12-14 06:10:00|10644.6|10607.1|10644.4|10606.9|10644.8|10607.3|10644.4|10606.9|2
1639462500000|2021-12-14 06:15:00|10644.6|10607.1|10653.1|10638.1|10657.2|10642.2|10641.4|10607.1|17
1639462800000|2021-12-14 06:20:00|10659.8|10644.8|10657|10642|10660.3|10645.3|10657|10642|1
1639463100000|2021-12-14 06:25:00|10656.3|10641.3|10645.2|10630.2|10658.2|10643.2|10645.2|10630.2|23
1639463400000|2021-12-14 06:30:00|10649.6|10612.1|10645.9|10608.4|10649.6|10617.2|10641.4|10607|3
1639463700000|2021-12-14 06:35:00|10645.6|10608.1|10628.8|10613.8|10645.6|10619.5|10626.3|10608.1|4
1639464000000|2021-12-14 06:40:00|10644.3|10606.8|10640.3|10625.3|10644.5|10629.5|10636.6|10606.8|6
1639464300000|2021-12-14 06:45:00|10640.2|10625.2|10648.1|10633.1|10650.2|10635.2|10639.7|10624.7|8
1639464600000|2021-12-14 06:50:00|10646.1|10631.1|10646.2|10631.2|10646.2|10631.2|10646.1|10631.1|0
1639464900000|2021-12-14 06:55:00|||||||||1
1639465500000|2021-12-14 07:05:00|10645.5|10630.5|10645.5|10630.5|10646.2|10631.2|10642.6|10627.6|8
1639465800000|2021-12-14 07:10:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|1
1639466100000|2021-12-14 07:15:00|10644.7|10629.7|10643.9|10628.9|10645.3|10630.3|10643.9|10628.9|1
1639466700000|2021-12-14 07:25:00|10642.7|10627.7|10653.5|10638.5|10653.5|10638.5|10642.7|10627.7|4
1639467000000|2021-12-14 07:30:00|10653.1|10638.1|10653.4|10638.4|10653.4|10638.4|10653|10638|1
1639467300000|2021-12-14 07:35:00|10658|10643|10654.5|10639.5|10658.5|10643.5|10654.5|10639.5|5
1639467600000|2021-12-14 07:40:00|10654|10639|10654.5|10639.5|10654.9|10639.9|10653.6|10638.6|0
1639467900000|2021-12-14 07:45:00|10654.9|10639.9|10653.5|10638.5|10656.4|10641.4|10652|10637|1
1639468200000|2021-12-14 07:50:00|10654|10639|10656.6|10641.6|10656.6|10641.6|10653.1|10638.1|1
1639468500000|2021-12-14 07:55:00|10654.1|10639.1|10652.6|10637.6|10657.1|10642.1|10649.6|10634.6|3
1639468800000|2021-12-14 08:00:00|10647.1|10632.1|10650.1|10635.1|10651.6|10636.6|10642.1|10627.1|5
1639469100000|2021-12-14 08:05:00|10650.4|10635.4|10644.6|10629.6|10651.6|10636.6|10641.6|10626.6|10
1639469400000|2021-12-14 08:10:00|10643.8|10628.8|10641.4|10626.4|10645.1|10630.1|10639.6|10624.6|5
1639469700000|2021-12-14 08:15:00|10640.4|10625.4|10635.9|10620.9|10642.4|10627.4|10631.9|10616.9|12
1639470000000|2021-12-14 08:20:00|10636.9|10621.9|10638.4|10623.4|10638.4|10623.4|10632.4|10617.4|0
1639470300000|2021-12-14 08:25:00|10635.4|10620.4|10639.9|10624.9|10639.9|10624.9|10635.4|10620.4|1
1639470600000|2021-12-14 08:30:00|10640.4|10625.4|10638.9|10623.9|10640.4|10625.4|10635.4|10620.4|1
1639471200000|2021-12-14 08:40:00|10639.7|10624.7|10644.4|10629.4|10644.4|10629.4|10639.7|10624.7|2
1639471500000|2021-12-14 08:45:00|10644.9|10629.9|10641.2|10626.2|10646.5|10631.5|10640.5|10625.5|4
1639471800000|2021-12-14 08:50:00|10641.7|10626.7|10640.7|10625.7|10641.7|10626.7|10640.7|10625.7|1
1639472100000|2021-12-14 08:55:00|10641.1|10626.1|10645.1|10630.1|10645.1|10630.1|10641.1|10626.1|2
1639472400000|2021-12-14 09:00:00|10646.4|10631.4|10645.6|10630.6|10646.8|10631.8|10644.4|10629.4|2
1639472700000|2021-12-14 09:05:00|10645.2|10630.2|10645.1|10630.1|10645.2|10630.2|10645.1|10630.1|0
1639473000000|2021-12-14 09:10:00|10645|10630|10645|10630|10645|10630|10645|10630|0
1639473300000|2021-12-14 09:15:00|10646.3|10631.3|10650|10635|10650|10635|10646.3|10631.3|3
1639473600000|2021-12-14 09:20:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1639473900000|2021-12-14 09:25:00|10649|10634|10649.7|10634.7|10650.1|10635.1|10649|10634|7
1639474200000|2021-12-14 09:30:00|10649|10634|10644.9|10629.9|10649|10634|10644.9|10629.9|0
1639474500000|2021-12-14 09:35:00|10645.2|10630.2|10640.5|10625.5|10645.2|10630.2|10640.5|10625.5|5
1639474800000|2021-12-14 09:40:00|10639.7|10624.7|10630.2|10615.2|10639.7|10624.7|10630.2|10615.2|8
1639475100000|2021-12-14 09:45:00|10631.2|10616.2|10633.7|10618.7|10634.1|10619.1|10631.1|10616.1|3
1639475400000|2021-12-14 09:50:00|10631.8|10616.8|10613.4|10598.4|10631.8|10616.8|10613.4|10598.4|9
1639475700000|2021-12-14 09:55:00|10613.2|10598.2|10616.7|10601.7|10628.7|10613.7|10613.2|10598.2|16
1639476000000|2021-12-14 10:00:00|10616.6|10601.6|10631.2|10616.2|10634.7|10619.7|10616.2|10601.2|12
1639476300000|2021-12-14 10:05:00|10632.8|10617.8|10629.2|10614.2|10634.6|10619.6|10629|10614|2
1639476600000|2021-12-14 10:10:00|10634.1|10619.1|10634.1|10619.1|10635.9|10620.9|10633.6|10618.6|4
1639476900000|2021-12-14 10:15:00|10634|10619|10625.2|10610.2|10634|10619|10624.2|10609.2|11
1639477200000|2021-12-14 10:20:00|10624.2|10609.2|10634.2|10619.2|10634.2|10619.2|10624.2|10609.2|3
1639477500000|2021-12-14 10:25:00|10634.1|10619.1|10634.5|10619.5|10634.7|10619.7|10633.6|10618.6|1
1639477800000|2021-12-14 10:30:00|10634.8|10619.8|10629.1|10614.1|10635|10620|10628|10613|2
1639478100000|2021-12-14 10:35:00|10630.6|10615.6|10627.1|10612.1|10630.6|10615.6|10627.1|10612.1|1
1639478400000|2021-12-14 10:40:00|10626.6|10611.6|10624.9|10609.9|10633.3|10618.3|10624.9|10609.9|22
1639478700000|2021-12-14 10:45:00|10626|10611|10629.2|10614.2|10629.2|10614.2|10626|10611|4
1639479000000|2021-12-14 10:50:00|10629.6|10614.6|10630.3|10615.3|10630.7|10615.7|10629.5|10614.5|2
1639479300000|2021-12-14 10:55:00|10636.4|10621.4|10632.7|10617.7|10636.4|10621.4|10632.2|10617.2|3
1639479600000|2021-12-14 11:00:00|10633.7|10618.7|10629.8|10614.8|10636.3|10621.3|10629.8|10614.8|6
1639480200000|2021-12-14 11:10:00|10629.3|10614.3|10624.6|10609.6|10629.3|10614.3|10623.4|10608.4|7
1639480500000|2021-12-14 11:15:00|10626.1|10611.1|10625.6|10610.6|10626.1|10611.1|10625.6|10610.6|1
1639480800000|2021-12-14 11:20:00|10624.6|10609.6|10631.6|10616.6|10631.6|10616.6|10624.6|10609.6|3
1639481100000|2021-12-14 11:25:00|10631.2|10616.2|10631|10616|10631.2|10616.2|10631|10616|0
1639481400000|2021-12-14 11:30:00|10630.2|10615.2|10632.4|10617.4|10633.9|10618.9|10630.1|10615.1|17
1639481700000|2021-12-14 11:35:00|10632.8|10617.8|10629.4|10614.4|10634.9|10619.9|10629.4|10614.4|2
1639482000000|2021-12-14 11:40:00|10629.3|10614.3|10630|10615|10631.9|10616.9|10628.9|10613.9|5
1639482300000|2021-12-14 11:45:00|10637.7|10622.7|10631.1|10616.1|10639.2|10624.2|10628.9|10613.9|34
1639482600000|2021-12-14 11:50:00|10624.7|10609.7|10640.6|10625.6|10640.6|10625.6|10624.7|10609.7|13
1639482900000|2021-12-14 11:55:00|10640.1|10625.1|10635.6|10620.6|10640.1|10625.1|10632.1|10617.1|3
1639483200000|2021-12-14 12:00:00|10636|10621|10638.6|10623.6|10638.6|10623.6|10636|10621|0
1639483500000|2021-12-14 12:05:00|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|1
1639483800000|2021-12-14 12:10:00|10637.6|10622.6|10635.6|10620.6|10637.6|10622.6|10634.7|10619.7|2
1639484100000|2021-12-14 12:15:00|10637.1|10622.1|10638.1|10623.1|10640.1|10625.1|10636.6|10621.6|5
1639484400000|2021-12-14 12:20:00|10638.6|10623.6|10654.3|10639.3|10654.7|10639.7|10638.6|10623.6|30
1639484700000|2021-12-14 12:25:00|10654.8|10639.8|10644.8|10629.8|10655.1|10640.1|10644.3|10629.3|1
1639485000000|2021-12-14 12:30:00|10644.9|10629.9|10643.1|10628.1|10644.9|10629.9|10641.4|10626.4|0
1639485300000|2021-12-14 12:35:00|10643.8|10628.8|10639.6|10624.6|10645.6|10630.6|10639.2|10624.2|3
1639485600000|2021-12-14 12:40:00|10637.1|10622.1|10630.5|10615.5|10637.1|10622.1|10627.5|10612.5|7
1639485900000|2021-12-14 12:45:00|10628.5|10613.5|10630|10615|10630|10615|10626.7|10611.7|2
1639486200000|2021-12-14 12:50:00|10630.5|10615.5|10636.1|10621.1|10636.8|10621.8|10630.5|10615.5|6
1639486500000|2021-12-14 12:55:00|10637.8|10622.8|10649.6|10634.6|10650.6|10635.6|10637.8|10622.8|13
1639486800000|2021-12-14 13:00:00|10647.9|10632.9|10657.3|10642.3|10661.6|10646.6|10647.9|10632.9|52
1639487100000|2021-12-14 13:05:00|10657.5|10642.5|10652.1|10637.1|10660.9|10645.9|10649.1|10634.1|34
1639487400000|2021-12-14 13:10:00|10653.8|10638.8|10651.2|10636.2|10661.6|10646.6|10650.3|10635.3|39
1639487700000|2021-12-14 13:15:00|10653.9|10638.9|10659.9|10644.9|10667.5|10652.5|10649.4|10634.4|78
1639488000000|2021-12-14 13:20:00|10666|10651|10665.7|10650.7|10671.3|10656.3|10659.9|10644.9|35
1639488300000|2021-12-14 13:25:00|10665.6|10650.6|10660.9|10645.9|10667.1|10652.1|10658.5|10643.5|16
1639488600000|2021-12-14 13:30:00|10662.4|10647.4|10657.7|10642.7|10663.9|10648.9|10653.7|10638.7|58
1639488900000|2021-12-14 13:35:00|10657.3|10642.3|10659.6|10644.6|10666.2|10651.2|10654.3|10639.3|59
1639489200000|2021-12-14 13:40:00|10660.7|10645.7|10659.6|10644.6|10665.7|10650.7|10654.4|10639.4|23
1639489500000|2021-12-14 13:45:00|10659.1|10644.1|10653.8|10638.8|10660.1|10645.1|10648.1|10633.1|30
1639489800000|2021-12-14 13:50:00|10653.5|10638.5|10644.3|10629.3|10653.5|10638.5|10644.3|10629.3|37
1639490100000|2021-12-14 13:55:00|10639|10624|10636.6|10621.6|10645.8|10630.8|10634.8|10619.8|44
1639490400000|2021-12-14 14:00:00|10636.7|10621.7|10647.7|10632.7|10650.7|10635.7|10631.3|10616.3|45
1639490700000|2021-12-14 14:05:00|10648.7|10633.7|10648.4|10633.4|10653.7|10638.7|10647.3|10632.3|9
1639491000000|2021-12-14 14:10:00|10649.6|10634.6|10649.4|10634.4|10652.4|10637.4|10645.9|10630.9|22
1639491300000|2021-12-14 14:15:00|10651.9|10636.9|10653.9|10638.9|10654.9|10639.9|10646.3|10631.3|39
1639491600000|2021-12-14 14:20:00|10652.9|10637.9|10654.5|10639.5|10660.3|10645.3|10651.7|10636.7|29
1639491900000|2021-12-14 14:25:00|10653.2|10638.2|10648.9|10633.9|10660.6|10645.6|10647.8|10632.8|34
1639492200000|2021-12-14 14:30:00|10649.3|10634.3|10664.3|10649.3|10664.8|10649.8|10649.3|10634.3|102
1639492500000|2021-12-14 14:35:00|10661.3|10646.3|10673.5|10658.5|10676.3|10661.3|10656.5|10641.5|157
1639492800000|2021-12-14 14:40:00|10674.6|10659.6|10667.2|10652.2|10676.3|10661.3|10660.7|10645.7|112
1639493100000|2021-12-14 14:45:00|10668.3|10653.3|10673.2|10658.2|10678.4|10663.4|10664.2|10649.2|182
1639493400000|2021-12-14 14:50:00|10675.9|10660.9|10663.9|10648.9|10677.6|10662.6|10663.9|10648.9|62
1639493700000|2021-12-14 14:55:00|10663.8|10648.8|10671.2|10656.2|10671.2|10656.2|10661.3|10646.3|94
1639494000000|2021-12-14 15:00:00|10671.8|10656.8|10665.8|10650.8|10677.1|10662.1|10665.8|10650.8|48
1639494300000|2021-12-14 15:05:00|10665.6|10650.6|10663.2|10648.2|10670.3|10655.3|10659.4|10644.4|56
1639494600000|2021-12-14 15:10:00|10665.7|10650.7|10648.8|10633.8|10667|10652|10647.3|10632.3|49
1639494900000|2021-12-14 15:15:00|10647.9|10632.9|10629.4|10614.4|10648.2|10633.2|10629.4|10614.4|63
1639495200000|2021-12-14 15:20:00|10628.7|10613.7|10636|10621|10636.8|10621.8|10627.8|10612.8|70
1639495500000|2021-12-14 15:25:00|10633.7|10618.7|10619.1|10604.1|10633.7|10618.7|10618.6|10603.6|60
1639495800000|2021-12-14 15:30:00|10616.8|10601.8|10624|10609|10630.4|10615.4|10615.4|10600.4|96
1639496100000|2021-12-14 15:35:00|10625.2|10610.2|10631.7|10616.7|10636|10621|10623.5|10608.5|56
1639496400000|2021-12-14 15:40:00|10630.7|10615.7|10618.7|10603.7|10633.7|10618.7|10617.8|10602.8|45
1639496700000|2021-12-14 15:45:00|10620.8|10605.8|10608.1|10593.1|10622.2|10607.2|10605.2|10590.2|101
1639497000000|2021-12-14 15:50:00|10607.5|10592.5|10608.7|10593.7|10618.6|10603.6|10606.9|10591.9|77
1639497300000|2021-12-14 15:55:00|10609.9|10594.9|10613.9|10598.9|10615|10600|10602.3|10587.3|132
1639497600000|2021-12-14 16:00:00|10613.5|10598.5|10608.3|10593.3|10615.2|10600.2|10605.1|10590.1|43
1639497900000|2021-12-14 16:05:00|10608.2|10593.2|10606.3|10591.3|10615.7|10600.7|10604.9|10589.9|42
1639498200000|2021-12-14 16:10:00|10606.6|10591.6|10601.3|10586.3|10610.2|10595.2|10601.3|10586.3|52
1639498500000|2021-12-14 16:15:00|10605.9|10590.9|10611.3|10596.3|10611.3|10596.3|10602.8|10587.8|52
1639498800000|2021-12-14 16:20:00|10611.6|10596.6|10606.9|10591.9|10611.6|10596.6|10603.2|10588.2|37
1639499100000|2021-12-14 16:25:00|10604.9|10589.9|10603.2|10588.2|10605.3|10590.3|10601.9|10586.9|34
1639499400000|2021-12-14 16:30:00|10602.8|10587.8|10605.7|10590.7|10607.6|10592.6|10601.2|10586.2|52
1639499700000|2021-12-14 16:35:00|10605.6|10590.6|10594.7|10579.7|10606.1|10591.1|10592.7|10577.7|91
1639500000000|2021-12-14 16:40:00|10594.6|10579.6|10593.3|10578.3|10600.3|10585.3|10591.4|10576.4|96
1639500300000|2021-12-14 16:45:00|10592.5|10577.5|10588.5|10573.5|10593.9|10578.9|10587.5|10572.5|35
1639500600000|2021-12-14 16:50:00|10587.4|10572.4|10586.3|10571.3|10590.4|10575.4|10586.3|10571.3|40
1639500900000|2021-12-14 16:55:00|10586.4|10571.4|10583.9|10568.9|10594.4|10579.4|10582.9|10567.9|97
1639501200000|2021-12-14 17:00:00|10583.4|10568.4|10585.2|10570.2|10592.1|10577.1|10583.1|10568.1|77
1639501500000|2021-12-14 17:05:00|10585.7|10570.7|10594.3|10579.3|10594.3|10579.3|10585.7|10570.7|36
1639501800000|2021-12-14 17:10:00|10594.8|10579.8|10587.8|10572.8|10596.2|10581.2|10586.9|10571.9|30
1639502100000|2021-12-14 17:15:00|10587.5|10572.5|10584.9|10569.9|10588|10573|10582.9|10567.9|33
1639502400000|2021-12-14 17:20:00|10584.5|10569.5|10597|10582|10599.8|10584.8|10583.5|10568.5|60
1639502700000|2021-12-14 17:25:00|10597.1|10582.1|10591|10576|10598.4|10583.4|10591|10576|28
1639503000000|2021-12-14 17:30:00|10590.9|10575.9|10591.1|10576.1|10596|10581|10588.5|10573.5|46
1639503300000|2021-12-14 17:35:00|10592.1|10577.1|10589.1|10574.1|10597|10582|10589.1|10574.1|21
1639503600000|2021-12-14 17:40:00|10589.2|10574.2|10597.7|10582.7|10600.1|10585.1|10589.2|10574.2|29
1639503900000|2021-12-14 17:45:00|10597.1|10582.1|10595.6|10580.6|10602.7|10587.7|10595.6|10580.6|16
1639504200000|2021-12-14 17:50:00|10595.2|10580.2|10597.5|10582.5|10597.5|10582.5|10588.9|10573.9|37
1639504500000|2021-12-14 17:55:00|10596.3|10581.3|10592.9|10577.9|10597|10582|10589.8|10574.8|20
1639504800000|2021-12-14 18:00:00|10592.4|10577.4|10594.8|10579.8|10596.8|10581.8|10588.8|10573.8|8
1639505100000|2021-12-14 18:05:00|10594.5|10579.5|10594.3|10579.3|10599.4|10584.4|10591.5|10576.5|44
1639505400000|2021-12-14 18:10:00|10592.9|10577.9|10595.9|10580.9|10597.5|10582.5|10589.4|10574.4|32
1639505700000|2021-12-14 18:15:00|10593.5|10578.5|10588.4|10573.4|10593.5|10578.5|10588.4|10573.4|29
1639506000000|2021-12-14 18:20:00|10587.9|10572.9|10583.7|10568.7|10588|10573|10583.7|10568.7|36
1639506300000|2021-12-14 18:25:00|10584.6|10569.6|10582.2|10567.2|10588.6|10573.6|10582.2|10567.2|44
1639506600000|2021-12-14 18:30:00|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.7|10566.7|50
1639506900000|2021-12-14 18:35:00|10581.8|10566.8|10578.7|10563.7|10582.7|10567.7|10578.7|10563.7|45
1639507200000|2021-12-14 18:40:00|10578.3|10563.3|10573.2|10558.2|10578.3|10563.3|10567|10552|152
1639507500000|2021-12-14 18:45:00|10572.8|10557.8|10567.4|10552.4|10575.3|10560.3|10566.8|10551.8|107
1639507800000|2021-12-14 18:50:00|10567.6|10552.6|10562.8|10547.8|10567.6|10552.6|10562.2|10547.2|94
1639508100000|2021-12-14 18:55:00|10562.7|10547.7|10554.5|10539.5|10563.4|10548.4|10553.5|10538.5|91
1639508400000|2021-12-14 19:00:00|10555|10540|10559.5|10544.5|10561.8|10546.8|10554.2|10539.2|74
1639508700000|2021-12-14 19:05:00|10560|10545|10555.3|10540.3|10560|10545|10544.8|10529.8|171
1639509000000|2021-12-14 19:10:00|10557.8|10542.8|10566.9|10551.9|10570.1|10555.1|10542.4|10527.4|659
1639509300000|2021-12-14 19:15:00|10567|10552|10576.3|10561.3|10577.6|10562.6|10565.5|10550.5|182
1639533600000|2021-12-15 02:00:00|10562.2|10547.2|10576.2|10561.2|10580.5|10565.1|10538.3|10522.4|67
1639533900000|2021-12-15 02:05:00|10574.6|10559.6|10584.8|10569.8|10592.4|10577.4|10574.6|10559.6|12
1639534200000|2021-12-15 02:10:00|10584.6|10569.6|10575.8|10560.8|10584.6|10569.6|10568.9|10553.9|9
1639534500000|2021-12-15 02:15:00|10576.9|10561.9|10578.4|10563.4|10583.4|10568.4|10573.4|10558.4|12
1639534800000|2021-12-15 02:20:00|10577.7|10562.7|10579.4|10564.4|10579.4|10564.4|10571.9|10556.9|1
1639535100000|2021-12-15 02:25:00|10579.8|10564.8|10579.4|10564.4|10579.9|10564.9|10570.4|10555.4|3
1639535400000|2021-12-15 02:30:00|10579|10564|10579.9|10564.9|10579.9|10564.9|10575.9|10560.9|1
1639535700000|2021-12-15 02:35:00|10580.7|10565.7|10582.9|10567.9|10582.9|10567.9|10579.4|10564.4|7
1639536000000|2021-12-15 02:40:00|10581.4|10566.4|10577.4|10562.4|10581.4|10566.4|10576.9|10561.9|3
1639536300000|2021-12-15 02:45:00|10575.9|10560.9|10582.1|10567.1|10582.1|10567.1|10575.4|10560.4|6
1639536600000|2021-12-15 02:50:00|10579|10564|10581.9|10566.9|10581.9|10566.9|10576|10561|6
1639536900000|2021-12-15 02:55:00|10578.1|10563.1|10582|10567|10582.4|10567.4|10577.4|10562.4|7
1639537200000|2021-12-15 03:00:00|10582.8|10567.8|10582.9|10567.9|10582.9|10567.9|10582.8|10567.8|0
1639537500000|2021-12-15 03:05:00|10582.5|10567.5|10580.9|10565.9|10582.9|10567.9|10580.9|10565.9|0
1639537800000|2021-12-15 03:10:00|10580.8|10565.8|10580.4|10565.4|10580.8|10565.8|10580.4|10565.4|26
1639538700000|2021-12-15 03:25:00|10579.7|10564.7|10581.4|10566.4|10582.4|10567.4|10579.7|10564.7|3
1639539000000|2021-12-15 03:30:00|10580.9|10565.9|10568.4|10553.4|10580.9|10565.9|10567.4|10552.4|6
1639539300000|2021-12-15 03:35:00|10566.4|10551.4|10574.3|10549.3|10574.3|10551.4|10566|10545.6|0
1639539600000|2021-12-15 03:40:00|10581.7|10544.2|10571.3|10546.3|10581.7|10547|10571.3|10543.1|0
1639540200000|2021-12-15 03:50:00|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|0
1639540500000|2021-12-15 03:55:00|10572.8|10547.8|10579.1|10541.6|10579.1|10547.8|10572.5|10540.1|2
1639540800000|2021-12-15 04:00:00|10578.7|10541.2|10578.5|10541|10578.7|10541.2|10578.5|10541|0
1639541100000|2021-12-15 04:05:00|10578.1|10540.6|10569.8|10544.8|10578.5|10544.8|10569.8|10540.5|0
1639541400000|2021-12-15 04:10:00|10570.3|10545.3|10566.7|10551.7|10571.8|10556.8|10565.8|10544.7|4
1639541700000|2021-12-15 04:15:00|10562.3|10547.3|10565.8|10550.8|10565.8|10550.8|10562.3|10547.3|0
1639542000000|2021-12-15 04:20:00|10569.3|10554.3|10570.8|10555.8|10572.8|10557.8|10567.2|10552.2|1
1639542300000|2021-12-15 04:25:00|10570.7|10555.7|10566.3|10551.3|10570.7|10555.7|10566.3|10551.3|1
1639542600000|2021-12-15 04:30:00|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1639544400000|2021-12-15 05:00:00|10566.8|10551.8|10567|10552|10567|10552|10566.8|10551.8|0
1639544700000|2021-12-15 05:05:00|10566.9|10551.9|10567.4|10552.4|10567.4|10552.4|10566.8|10551.8|0
1639545000000|2021-12-15 05:10:00|10566.6|10551.6|10566.4|10551.4|10566.6|10551.6|10566.4|10551.4|0
1639545300000|2021-12-15 05:15:00|10567|10552|10592.7|10555.2|10596.6|10559.1|10566.9|10545.6|75
1639545600000|2021-12-15 05:20:00|10591.2|10553.7|10599|10561.5|10599.7|10582.9|10590.2|10552.7|1
1639545900000|2021-12-15 05:25:00|10583.1|10568.1|10581.1|10566.1|10597|10568.1|10581.1|10559.5|0
1639546200000|2021-12-15 05:30:00|10579.6|10564.6|10564|10549|10587.7|10564.6|10564|10545.4|19
1639546500000|2021-12-15 05:35:00|10567.1|10552.1|10575.4|10560.4|10598.6|10572.9|10564|10549|17
1639546800000|2021-12-15 05:40:00|10578|10563|10592.6|10567.6|10597.6|10572.9|10578|10558.6|33
1639547100000|2021-12-15 05:45:00|10593.4|10568.4|10575.2|10560.2|10596.1|10568.4|10575.2|10558.6|26
1639547400000|2021-12-15 05:50:00|10565.6|10550.6|10581.7|10556.7|10595.4|10561.4|10561.7|10536.9|48
1639547700000|2021-12-15 05:55:00|10567.4|10552.4|10588.4|10563.4|10602.2|10573.7|10562.9|10537.2|76
1639548000000|2021-12-15 06:00:00|10597.2|10559.7|10608|10570.5|10610.4|10587.8|10596.3|10559.7|33
1639548300000|2021-12-15 06:05:00|10608.2|10570.7|10604|10566.5|10608.2|10587.3|10601.1|10566.5|1
1639548600000|2021-12-15 06:10:00|10605.9|10568.4|10618.5|10593.5|10618.5|10595.2|10591.3|10568.4|18
1639548900000|2021-12-15 06:15:00|10618.7|10593.7|10634.9|10619.9|10638.7|10623.7|10615.9|10593.7|32
1639549200000|2021-12-15 06:20:00|10635|10620|10631.1|10593.6|10635|10620|10627.2|10589.9|4
1639549500000|2021-12-15 06:25:00|10631|10593.5|10627.3|10602.3|10631.5|10604.8|10615.3|10590.5|18
1639549800000|2021-12-15 06:30:00|10628|10603|10617.1|10602.1|10628.5|10608.5|10612.5|10596.5|13
1639550100000|2021-12-15 06:35:00|10616.1|10601.1|10630.1|10592.6|10630.1|10606.5|10609.1|10587.8|11
1639550400000|2021-12-15 06:40:00|10622.7|10597.7|10617.7|10580.2|10627.9|10597.7|10589.6|10573.5|28
1639550700000|2021-12-15 06:45:00|10617|10579.5|10609.8|10584.8|10617|10585.9|10607.6|10575.8|0
1639551000000|2021-12-15 06:50:00|10609.7|10584.7|10609.8|10584.8|10609.8|10584.8|10609.7|10584.7|0
1639551300000|2021-12-15 06:55:00|10608.8|10583.8|10616.8|10579.3|10620.3|10589.1|10608.8|10578.3|3
1639551600000|2021-12-15 07:00:00|10616.3|10578.8|10607.1|10582.1|10617.6|10583.4|10607.1|10578.3|0
1639551900000|2021-12-15 07:05:00|10606.6|10581.6|10595.8|10580.8|10606.6|10585.6|10595.4|10575.5|1
1639552200000|2021-12-15 07:10:00|10595.4|10580.4|10587|10572|10595.4|10580.4|10587|10572|5
1639552500000|2021-12-15 07:15:00|10587.7|10572.7|10588.3|10573.3|10593|10578|10585.3|10570.3|8
1639552800000|2021-12-15 07:20:00|10588.6|10573.6|10579.1|10564.1|10589.7|10574.7|10579.1|10564.1|9
1639553100000|2021-12-15 07:25:00|10579|10564|10576.6|10561.6|10580.1|10565.1|10575.1|10560.1|5
1639553400000|2021-12-15 07:30:00|10577.1|10562.1|10578|10563|10578|10563|10572|10557|5
1639553700000|2021-12-15 07:35:00|10575.5|10560.5|10581.5|10566.5|10581.5|10566.5|10575.5|10560.5|7
1639554000000|2021-12-15 07:40:00|10582|10567|10598.4|10573.4|10598.4|10582|10582|10567|6
1639554300000|2021-12-15 07:45:00|10598.8|10573.8|10598.3|10573.3|10598.8|10573.8|10598.3|10573.3|0
1639554900000|2021-12-15 07:55:00|10598.2|10573.2|10599.5|10574.5|10600.1|10580.5|10586|10571|6
1639555200000|2021-12-15 08:00:00|10599.1|10574.1|10589|10574|10600|10579.6|10589|10574|3
1639555500000|2021-12-15 08:05:00|10589.4|10574.4|10596.5|10581.5|10600.1|10582|10589.4|10574.4|1
1639555800000|2021-12-15 08:10:00|10596|10581|10587.8|10572.8|10602.1|10582.5|10587.8|10563.5|2
1639556100000|2021-12-15 08:15:00|10591.7|10566.7|10587.7|10572.7|10592.1|10572.7|10586.2|10565.4|2
1639556400000|2021-12-15 08:20:00|10588.2|10573.2|10585.5|10570.5|10589.9|10573.2|10583.9|10564.9|0
1639556700000|2021-12-15 08:25:00|10589.3|10564.3|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557000000|2021-12-15 08:30:00|10588.9|10563.9|10589.3|10564.3|10589.7|10564.7|10588.9|10563.9|0
1639557300000|2021-12-15 08:35:00|10588.9|10563.9|10585.1|10570.1|10589.7|10570.1|10585.1|10563.9|0
1639557600000|2021-12-15 08:40:00|10588.9|10563.9|10589.3|10564.3|10589.7|10570.4|10585.1|10563.9|0
1639557900000|2021-12-15 08:45:00|10588.9|10563.9|10588.5|10563.5|10589.3|10564.3|10588.5|10563.5|1
1639558200000|2021-12-15 08:50:00|10588.9|10563.9|10589|10564|10589.4|10569.9|10584.9|10563.5|0
1639558500000|2021-12-15 08:55:00|10588.7|10563.7|10588.9|10563.9|10589.7|10564.7|10588.5|10563.5|4
1639558800000|2021-12-15 09:00:00|10589.7|10564.7|10571.6|10556.6|10590.6|10567.1|10563.1|10548.1|4
1639559100000|2021-12-15 09:05:00|10573.6|10558.6|10571.6|10556.6|10573.6|10558.6|10571.6|10556.6|3
1639559400000|2021-12-15 09:10:00|10572.1|10557.1|10572.6|10557.6|10572.6|10557.6|10569.9|10554.9|6
1639559700000|2021-12-15 09:15:00|10571.9|10556.9|10569.5|10554.5|10571.9|10556.9|10562.1|10547.1|14
1639560000000|2021-12-15 09:20:00|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|0
1639560300000|2021-12-15 09:25:00|10569.1|10554.1|10568.1|10553.1|10569.1|10554.1|10568.1|10553.1|0
1639560600000|2021-12-15 09:30:00|10569.1|10554.1|10563.2|10548.2|10569.1|10554.1|10562.7|10547.7|22
1639560900000|2021-12-15 09:35:00|10564.3|10549.3|10563.7|10548.7|10564.3|10549.3|10561.2|10546.2|3
1639561200000|2021-12-15 09:40:00|10564.5|10549.5|10565.3|10550.3|10565.7|10550.7|10564.5|10549.5|0
1639561500000|2021-12-15 09:45:00|10564.6|10549.6|10569.9|10554.9|10570.2|10555.2|10563.7|10548.7|5
1639561800000|2021-12-15 09:50:00|10570.3|10555.3|10566.3|10551.3|10571.3|10556.3|10566.3|10551.3|11
1639562100000|2021-12-15 09:55:00|10567.1|10552.1|10566.3|10551.3|10567.8|10552.8|10566.1|10551.1|2
1639562400000|2021-12-15 10:00:00|10567.6|10552.6|10569.9|10554.9|10569.9|10554.9|10567.6|10552.6|2
1639562700000|2021-12-15 10:05:00|10569.5|10554.5|10562.3|10547.3|10569.5|10554.5|10562.3|10547.3|5
1639563000000|2021-12-15 10:10:00|10562.2|10547.2|10564.3|10549.3|10564.3|10549.3|10562.2|10547.2|3
1639563300000|2021-12-15 10:15:00|10565.5|10550.5|10561.8|10546.8|10565.8|10550.8|10561.3|10546.3|3
1639564200000|2021-12-15 10:30:00|10559.3|10544.3|10572.7|10557.7|10572.7|10557.7|10559.3|10544.3|31
1639564500000|2021-12-15 10:35:00|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.3|10557.3|7
1639564800000|2021-12-15 10:40:00|10571.1|10556.1|10571.5|10556.5|10572.2|10557.2|10570.8|10555.8|19
1639565100000|2021-12-15 10:45:00|10571.9|10556.9|10570.6|10555.6|10573.7|10558.7|10566.7|10551.7|24
1639565400000|2021-12-15 10:50:00|10571.1|10556.1|10584.5|10569.5|10584.5|10569.5|10571.1|10556.1|27
1639565700000|2021-12-15 10:55:00|10584.6|10569.6|10591.8|10576.8|10592.6|10577.6|10584.6|10569.6|26
1639566000000|2021-12-15 11:00:00|10592.2|10577.2|10593.8|10578.8|10593.8|10578.8|10592.2|10577.2|16
1639566300000|2021-12-15 11:05:00|10594|10579|10584.7|10569.7|10594|10579|10584.7|10569.7|8
1639566600000|2021-12-15 11:10:00|10585|10570|10578.2|10563.2|10585.2|10570.2|10578.2|10563.2|1
1639566900000|2021-12-15 11:15:00|10578|10563|10574.5|10559.5|10578.1|10563.1|10574.5|10559.5|2
1639567200000|2021-12-15 11:20:00|10574|10559|10563.5|10548.5|10582.5|10559|10563.5|10542|5
1639567500000|2021-12-15 11:25:00|10580.5|10543|10560.1|10545.1|10580.5|10549.6|10559.5|10542|29
1639567800000|2021-12-15 11:30:00|10560|10545|10562.5|10547.5|10567.4|10552.4|10560|10545|14
1639568100000|2021-12-15 11:35:00|10562.4|10547.4|10562.9|10547.9|10562.9|10547.9|10562.4|10547.4|9
1639568400000|2021-12-15 11:40:00|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10559.9|10544.9|6
1639568700000|2021-12-15 11:45:00|10564.4|10549.4|10577|10552|10577|10555|10562|10547|13
1639569000000|2021-12-15 11:50:00|10579.6|10554.6|10571|10556|10580.5|10556.5|10571|10554.6|3
1639569300000|2021-12-15 11:55:00|10570.5|10555.5|10579.1|10564.1|10579.1|10564.1|10570|10555|7
1639569600000|2021-12-15 12:00:00|10579|10564|10580.6|10565.6|10582.7|10567.7|10579|10564|2
1639569900000|2021-12-15 12:05:00|10580.4|10565.4|10577.9|10562.9|10580.4|10565.4|10577.9|10562.9|2
1639570200000|2021-12-15 12:10:00|10577.8|10562.8|10590.9|10575.9|10591.1|10576.1|10577.4|10562.4|6
1639570500000|2021-12-15 12:15:00|10592.3|10577.3|10592.9|10577.9|10593.3|10578.3|10592.3|10577.3|5
1639570800000|2021-12-15 12:20:00|10591.7|10576.7|10582.5|10567.5|10591.7|10576.7|10582.5|10567.5|6
1639571100000|2021-12-15 12:25:00|10582.4|10567.4|10578.2|10563.2|10582.4|10567.4|10574.9|10559.9|3
1639571400000|2021-12-15 12:30:00|10579.3|10564.3|10582|10567|10582|10567|10579.3|10564.3|0
1639571700000|2021-12-15 12:35:00|10581.5|10566.5|10586|10571|10586|10571|10581.5|10566.5|1
1639572000000|2021-12-15 12:40:00|10586.4|10571.4|10585.5|10570.5|10586.5|10571.5|10583|10568|10
1639572300000|2021-12-15 12:45:00|10582.1|10567.1|10579|10564|10582.1|10567.1|10579|10564|2
1639572600000|2021-12-15 12:50:00|10578.6|10563.6|10592.9|10567.9|10592.9|10572.7|10575.9|10560.9|20
1639572900000|2021-12-15 12:55:00|10587.7|10572.7|10589.9|10574.9|10594.4|10579.4|10587.7|10572.7|39
1639573200000|2021-12-15 13:00:00|10590.3|10575.3|10590.4|10575.4|10590.7|10575.7|10580.5|10565.5|31
1639573500000|2021-12-15 13:05:00|10590.3|10575.3|10587.4|10572.4|10591|10576|10582.4|10567.4|36
1639573800000|2021-12-15 13:10:00|10583.4|10568.4|10586.1|10571.1|10590.6|10575.6|10580.5|10565.5|21
1639574100000|2021-12-15 13:15:00|10586.5|10571.5|10588.1|10573.1|10591.1|10576.1|10580.3|10565.3|29
1639574400000|2021-12-15 13:20:00|10587|10572|10569.6|10554.6|10591.6|10576.6|10566.1|10551.1|69
1639574700000|2021-12-15 13:25:00|10572.1|10557.1|10566.2|10551.2|10572.1|10557.1|10560.7|10545.7|26
1639575000000|2021-12-15 13:30:00|10567.4|10552.4|10567.5|10552.5|10572.2|10557.2|10562.2|10547.2|45
1639575300000|2021-12-15 13:35:00|10566.3|10551.3|10570.5|10555.5|10571.8|10556.8|10564.6|10549.6|12
1639575600000|2021-12-15 13:40:00|10572|10557|10583.8|10568.8|10583.8|10568.8|10568|10553|40
1639575900000|2021-12-15 13:45:00|10584.2|10569.2|10571.8|10556.8|10585.8|10570.8|10569.8|10554.8|42
1639576200000|2021-12-15 13:50:00|10572.3|10557.3|10562.3|10547.3|10572.5|10557.5|10561.3|10546.3|32
1639576500000|2021-12-15 13:55:00|10563.1|10548.1|10552.1|10537.1|10563.7|10548.7|10551.2|10536.2|46
1639576800000|2021-12-15 14:00:00|10552.9|10537.9|10552.9|10537.9|10553.3|10538.3|10545.4|10530.4|38
1639577100000|2021-12-15 14:05:00|10554.1|10539.1|10548.1|10533.1|10554.4|10539.4|10544.9|10529.9|26
1639577400000|2021-12-15 14:10:00|10548.8|10533.8|10552.3|10537.3|10556.3|10541.3|10545.5|10530.5|19
1639577700000|2021-12-15 14:15:00|10551.6|10536.6|10549.3|10534.3|10552.3|10537.3|10546.9|10531.9|10
1639578000000|2021-12-15 14:20:00|10548.5|10533.5|10546.9|10531.9|10553.8|10538.8|10546.9|10531.9|13
1639578300000|2021-12-15 14:25:00|10546.4|10531.4|10558.5|10543.5|10558.5|10543.5|10544.3|10529.3|33
1639578600000|2021-12-15 14:30:00|10558|10543|10537.3|10522.3|10569.9|10554.9|10537.3|10522.3|128
1639578900000|2021-12-15 14:35:00|10536.8|10521.8|10536.4|10521.4|10539.5|10524.5|10527|10512|162
1639579200000|2021-12-15 14:40:00|10536.5|10521.5|10538.8|10523.8|10540.3|10525.3|10524.6|10509.6|114
1639579500000|2021-12-15 14:45:00|10538.3|10523.3|10537|10522|10539.3|10524.3|10525.8|10510.8|143
1639579800000|2021-12-15 14:50:00|10536.1|10521.1|10539|10524|10542.5|10527.5|10534.1|10519.1|101
1639580100000|2021-12-15 14:55:00|10539.8|10524.8|10569.9|10554.9|10580|10565|10539.5|10524.5|160
1639580400000|2021-12-15 15:00:00|10572.9|10557.9|10608.8|10593.8|10608.9|10593.9|10570|10555|95
1639580700000|2021-12-15 15:05:00|10608.1|10593.1|10609.5|10594.5|10619.1|10604.1|10605.2|10590.2|157
1639581000000|2021-12-15 15:10:00|10610|10595|10596.7|10581.7|10611.6|10596.6|10590.7|10575.7|44
1639581300000|2021-12-15 15:15:00|10596.9|10581.9|10590.5|10575.5|10608.2|10593.2|10589.5|10574.5|75
1639581600000|2021-12-15 15:20:00|10590.4|10575.4|10570.4|10555.4|10594.6|10579.6|10538.7|10514.3|300
1639581900000|2021-12-15 15:25:00|10571.9|10556.9|10580.8|10565.8|10582.8|10567.8|10562.2|10547.2|91
1639582200000|2021-12-15 15:30:00|10572.8|10557.8|10557.2|10542.2|10584.2|10569.2|10556.3|10541.3|95
1639582500000|2021-12-15 15:35:00|10557.3|10542.3|10567.3|10552.3|10568.3|10553.3|10557.3|10542.3|57
1639582800000|2021-12-15 15:40:00|10568|10553|10556.9|10541.9|10576.3|10561.3|10552.8|10537.8|44
1639583100000|2021-12-15 15:45:00|10556.7|10541.7|10575.4|10560.4|10584.9|10569.9|10556.3|10541.3|71
1639583400000|2021-12-15 15:50:00|10575.1|10560.1|10562.8|10547.8|10582.6|10567.6|10561.7|10546.7|60
1639583700000|2021-12-15 15:55:00|10562.3|10547.3|10558.7|10543.7|10562.5|10547.5|10551.9|10536.9|50
1639584000000|2021-12-15 16:00:00|10558.9|10543.9|10555.3|10540.3|10562.7|10547.7|10552.8|10537.8|46
1639584300000|2021-12-15 16:05:00|10554.8|10539.8|10561.3|10546.3|10563.4|10548.4|10550.4|10535.4|58
1639584600000|2021-12-15 16:10:00|10560.5|10545.5|10558.7|10543.7|10562.9|10547.9|10558.7|10543.7|23
1639584900000|2021-12-15 16:15:00|10559|10544|10557.8|10542.8|10560.8|10545.8|10555.7|10540.7|19
1639585200000|2021-12-15 16:20:00|10557.9|10542.9|10554.1|10539.1|10563.4|10548.4|10554.1|10539.1|32
1639585500000|2021-12-15 16:25:00|10553.1|10538.1|10548.5|10533.5|10557.6|10542.6|10547|10532|56
1639585800000|2021-12-15 16:30:00|10546.1|10531.1|10552.5|10537.5|10554.3|10539.3|10542.6|10527.6|32
1639586100000|2021-12-15 16:35:00|10552|10537|10553|10538|10553.8|10538.8|10545.3|10530.3|42
1639586400000|2021-12-15 16:40:00|10551.9|10536.9|10549.4|10534.4|10558.9|10543.9|10546.6|10531.6|24
1639586700000|2021-12-15 16:45:00|10550.9|10535.9|10535.2|10520.2|10550.9|10535.9|10522.2|10507.2|190
1639587000000|2021-12-15 16:50:00|10535.1|10520.1|10532.6|10517.6|10542.1|10527.1|10527.3|10512.3|96
1639587300000|2021-12-15 16:55:00|10533.7|10518.7|10561.1|10546.1|10561.1|10546.1|10533.7|10518.7|17
1639587600000|2021-12-15 17:00:00|10557.1|10542.1|10563.7|10548.7|10563.7|10548.7|10554.8|10539.8|31
1639587900000|2021-12-15 17:05:00|10561.2|10546.2|10552|10537|10564|10549|10551.8|10536.8|32
1639588200000|2021-12-15 17:10:00|10552.6|10537.6|10562.8|10547.8|10562.8|10547.8|10552|10537|20
1639588500000|2021-12-15 17:15:00|10556.8|10541.8|10561.9|10546.9|10563.9|10548.9|10556.1|10541.1|64
1639588800000|2021-12-15 17:20:00|10563.1|10548.1|10557.2|10542.2|10563.8|10548.8|10555.8|10540.8|37
1639589100000|2021-12-15 17:25:00|10555.8|10540.8|10563.9|10548.9|10563.9|10548.9|10553.4|10538.4|47
1639589400000|2021-12-15 17:30:00|10563.7|10548.7|10558.5|10543.5|10563.7|10548.7|10555.9|10540.9|72
1639589700000|2021-12-15 17:35:00|10558.9|10543.9|10574.5|10559.5|10576|10561|10558|10543|57
1639590000000|2021-12-15 17:40:00|10575.3|10560.3|10575.3|10560.3|10576.2|10561.2|10570.5|10555.5|33
1639590300000|2021-12-15 17:45:00|10575.5|10560.5|10562.4|10547.4|10575.5|10560.5|10555|10540|36
1639590600000|2021-12-15 17:50:00|10562.9|10547.9|10560.3|10545.3|10566.5|10551.5|10556.4|10541.4|26
1639590900000|2021-12-15 17:55:00|10560.7|10545.7|10568.3|10553.3|10569.8|10554.8|10560.7|10545.7|23
1639591200000|2021-12-15 18:00:00|10566.9|10551.9|10563|10548|10570.2|10555.2|10563|10548|37
1639591500000|2021-12-15 18:05:00|10563.3|10548.3|10563.7|10548.7|10568.5|10553.5|10562.7|10547.7|22
1639591800000|2021-12-15 18:10:00|10564.1|10549.1|10564.7|10549.7|10570.7|10555.7|10563.1|10548.1|16
1639592100000|2021-12-15 18:15:00|10564.5|10549.5|10573.9|10558.9|10574.9|10559.9|10563.7|10548.7|44
1639592400000|2021-12-15 18:20:00|10574.3|10559.3|10576.4|10561.4|10576.9|10561.9|10574.2|10559.2|42
1639592700000|2021-12-15 18:25:00|10576.5|10561.5|10581.8|10566.8|10582.5|10567.5|10576.5|10561.5|36
1639593000000|2021-12-15 18:30:00|10582.2|10567.2|10578.3|10563.3|10582.4|10567.4|10576.5|10561.5|11
1639593300000|2021-12-15 18:35:00|10578.7|10563.7|10577.4|10562.4|10579.9|10564.9|10577|10562|10
1639593600000|2021-12-15 18:40:00|10577.9|10562.9|10581.3|10566.3|10582.3|10567.3|10577.9|10562.9|16
1639593900000|2021-12-15 18:45:00|10577.3|10562.3|10581|10566|10582.8|10567.8|10577.3|10562.3|49
1639594200000|2021-12-15 18:50:00|10581.4|10566.4|10570.6|10555.6|10581.5|10566.5|10568.1|10553.1|49
1639594500000|2021-12-15 18:55:00|10568.1|10553.1|10560.5|10545.5|10569.6|10554.6|10560.5|10545.5|52
1639594800000|2021-12-15 19:00:00|10560.4|10545.4|10570.5|10555.5|10571.5|10556.5|10550.5|10535.5|74
1639595100000|2021-12-15 19:05:00|10571.6|10556.6|10553.1|10538.1|10581.9|10566.9|10551|10536|152
1639595400000|2021-12-15 19:10:00|10553|10538|10558.5|10543.5|10573.8|10558.8|10541.2|10526.2|615
1639595700000|2021-12-15 19:15:00|10558.6|10543.6|10553.4|10538.4|10559.6|10544.6|10550|10535|112
1639620000000|2021-12-16 02:00:00|10566.2|10551.2|10609.2|10594.2|10614.9|10599.9|10566.2|10545.3|88
1639620300000|2021-12-16 02:05:00|10609|10594|10618.9|10593.9|10618.9|10603.3|10609|10585.9|34
1639620600000|2021-12-16 02:10:00|10618.8|10593.8|10617.2|10592.2|10619|10600|10610.7|10592|15
1639620900000|2021-12-16 02:15:00|10617.9|10592.9|10617.7|10602.7|10619.2|10602.7|10612.5|10592.2|32
1639621200000|2021-12-16 02:20:00|10618.8|10603.8|10645.5|10630.5|10645.5|10630.5|10618.8|10602.3|66
1639621500000|2021-12-16 02:25:00|10646.5|10631.5|10650.4|10625.4|10659|10633|10638.8|10621|21
1639621800000|2021-12-16 02:30:00|10658.5|10621|10657.5|10620|10663|10644.3|10651.6|10619.9|28
1639622100000|2021-12-16 02:35:00|10657.4|10619.9|10653.8|10628.8|10657.5|10628.8|10640.8|10619.9|4
1639622700000|2021-12-16 02:45:00|10653.3|10628.3|10653.2|10628.2|10653.3|10632.9|10645.7|10628.2|2
1639623000000|2021-12-16 02:50:00|10648.7|10633.7|10649.2|10634.2|10649.2|10634.2|10648.7|10633.7|0
1639623300000|2021-12-16 02:55:00|10649.4|10634.4|10655.2|10640.2|10656.2|10641.2|10649.1|10634.1|9
1639623600000|2021-12-16 03:00:00|10657.1|10642.1|10660.5|10645.5|10661.5|10646.5|10657.1|10642.1|20
1639623900000|2021-12-16 03:05:00|10663.8|10648.8|10626.8|10611.8|10668|10649.7|10626.8|10610.5|87
1639624200000|2021-12-16 03:10:00|10626.9|10611.9|10617|10592|10642.2|10613.4|10613.3|10591|40
1639624500000|2021-12-16 03:15:00|10630|10592.5|10627.1|10612.1|10645.3|10614|10617.3|10589.8|19
1639624800000|2021-12-16 03:20:00|10627.5|10612.5|10648.1|10610.6|10648.5|10617.1|10627.5|10610.6|19
1639625100000|2021-12-16 03:25:00|10648|10610.5|10654.8|10617.3|10656.8|10620.2|10644.1|10610.5|15
1639625400000|2021-12-16 03:30:00|10655.5|10618|10654.5|10617|10655.5|10618|10654.5|10617|1
1639625700000|2021-12-16 03:35:00|10653.7|10616.2|10653|10615.5|10653.7|10616.2|10649|10611.5|0
1639626000000|2021-12-16 03:40:00|10652.5|10615|10653|10615.5|10653|10615.5|10649|10611.5|0
1639626300000|2021-12-16 03:45:00|10653.7|10616.2|10653.4|10615.9|10653.7|10616.2|10653.4|10615.9|0
1639626600000|2021-12-16 03:50:00|10653.3|10615.8|10653.7|10616.2|10653.7|10616.2|10653.3|10615.8|0
1639627800000|2021-12-16 04:10:00|10645|10620|10645.2|10620.2|10645.2|10620.2|10645|10620|0
1639628400000|2021-12-16 04:20:00|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|0
1639628700000|2021-12-16 04:25:00|10651.2|10613.7|10645.3|10620.3|10651.2|10620.3|10645.3|10613.7|0
1639629000000|2021-12-16 04:30:00|10644.5|10619.5|10651.2|10626.2|10655.4|10626.2|10644.5|10616|3
1639629300000|2021-12-16 04:35:00|10651.5|10626.5|10648.7|10633.7|10651.7|10633.7|10647.2|10626.5|0
1639629600000|2021-12-16 04:40:00|10648.8|10633.8|10648.7|10633.7|10648.8|10633.8|10648.7|10633.7|0
1639629900000|2021-12-16 04:45:00|10649|10634|10649.2|10634.2|10649.2|10634.2|10649|10634|0
1639630200000|2021-12-16 04:50:00|10649.7|10634.7|10649.4|10634.4|10649.7|10634.7|10649.4|10634.4|0
1639630800000|2021-12-16 05:00:00|10650.1|10635.1|10651|10626|10651|10635.4|10649.4|10626|1
1639631100000|2021-12-16 05:05:00|10650|10625|10649.1|10624.1|10650.1|10625.1|10649.1|10624.1|0
1639631400000|2021-12-16 05:10:00|10655.8|10618.3|10654.8|10617.3|10655.8|10618.3|10654.8|10617.3|0
1639631700000|2021-12-16 05:15:00|10654.4|10616.9|10652.4|10614.9|10654.4|10616.9|10652.4|10614.9|0
1639632000000|2021-12-16 05:20:00|10646.9|10621.9|10644.6|10619.6|10647.6|10622.6|10644.6|10619.6|0
1639632300000|2021-12-16 05:25:00|10653.9|10616.4|10646.1|10621.1|10653.9|10622.1|10646.1|10616.4|0
1639632600000|2021-12-16 05:30:00|10644.9|10629.9|10650.7|10625.7|10650.8|10631.1|10644.9|10622.6|8
1639632900000|2021-12-16 05:35:00|10656.1|10618.6|10655.7|10640.7|10657.7|10640.7|10655.7|10618.5|8
1639633200000|2021-12-16 05:40:00|10655.3|10640.3|10655.3|10640.3|10655.7|10640.7|10655.3|10640.3|2
1639633500000|2021-12-16 05:45:00|10655|10640|10657.6|10642.6|10657.6|10642.6|10653|10638|20
1639633800000|2021-12-16 05:50:00|||||||||6
1639634100000|2021-12-16 05:55:00|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|16
1639634400000|2021-12-16 06:00:00|10657.6|10642.6|10653.7|10638.7|10657.6|10642.6|10653.7|10638.7|10
1639634700000|2021-12-16 06:05:00|10653.8|10638.8|10653.7|10638.7|10653.8|10638.8|10653.7|10638.7|7
1639635000000|2021-12-16 06:10:00|10653.8|10638.8|10653.7|10638.7|10654.9|10639.9|10653.7|10638.7|4
1639635300000|2021-12-16 06:15:00|||||||||1
1639635600000|2021-12-16 06:20:00|10655.2|10640.2|10656.9|10641.9|10656.9|10641.9|10655.2|10640.2|4
1639635900000|2021-12-16 06:25:00|10655.7|10640.7|10653.8|10638.8|10655.7|10640.7|10653.7|10638.7|3
1639636200000|2021-12-16 06:30:00|10653.9|10638.9|10655.9|10640.9|10656.3|10641.3|10653.9|10638.9|30
1639636500000|2021-12-16 06:35:00|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|19
1639636800000|2021-12-16 06:40:00|10656.2|10641.2|10656.1|10641.1|10656.2|10641.2|10656.1|10641.1|0
1639637400000|2021-12-16 06:50:00|10656.9|10641.9|10659.4|10644.4|10659.4|10644.4|10656.9|10641.9|32
1639637700000|2021-12-16 06:55:00|10652.8|10637.8|10654.3|10629.3|10655.9|10640.9|10650|10629.3|27
1639638000000|2021-12-16 07:00:00|10654.2|10629.2|10659.5|10644.5|10659.5|10644.5|10650.2|10629.2|1
1639638300000|2021-12-16 07:05:00|10656.2|10641.2|10657.7|10642.7|10659.5|10644.5|10652.6|10631|17
1639638600000|2021-12-16 07:10:00|10658.1|10643.1|10659.2|10644.2|10659.2|10644.2|10657.6|10642.6|3
1639638900000|2021-12-16 07:15:00|10659.6|10644.6|10658.5|10643.5|10659.6|10644.6|10657.7|10642.7|3
1639639200000|2021-12-16 07:20:00|10659.2|10644.2|10654.2|10639.2|10659.2|10644.2|10654.2|10639.2|3
1639639500000|2021-12-16 07:25:00|10654.7|10639.7|10654.2|10639.2|10659.2|10644.2|10654.2|10639.2|10
1639639800000|2021-12-16 07:30:00|10655|10640|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640100000|2021-12-16 07:35:00|10654.5|10639.5|10655|10640|10655.5|10640.5|10654.5|10639.5|1
1639640400000|2021-12-16 07:40:00|10652.3|10637.3|10654.5|10639.5|10656|10641|10651.6|10636.6|2
1639640700000|2021-12-16 07:45:00|10655|10640|10655.4|10640.4|10655.5|10640.5|10654.4|10639.4|0
1639641000000|2021-12-16 07:50:00|10654.7|10639.7|10654.7|10639.7|10655.4|10640.4|10654.1|10639.1|1
1639641300000|2021-12-16 07:55:00|10654.3|10639.3|10649.3|10634.3|10654.7|10639.7|10647.4|10632.4|15
1639641600000|2021-12-16 08:00:00|10649.7|10634.7|10645.8|10630.8|10650.4|10635.4|10640.9|10625.9|4
1639641900000|2021-12-16 08:05:00|10640.9|10625.9|10642.8|10627.8|10642.9|10627.9|10640.9|10625.9|1
1639642200000|2021-12-16 08:10:00|10637.8|10622.8|10636.9|10621.9|10640.9|10622.8|10630.9|10615.9|4
1639642500000|2021-12-16 08:15:00|10637.8|10622.8|10639.3|10624.3|10639.8|10624.8|10637.8|10622.8|3
1639642800000|2021-12-16 08:20:00|10639.7|10624.7|10642.5|10627.5|10646.5|10631.5|10639.3|10624.3|6
1639643100000|2021-12-16 08:25:00|10642.3|10627.3|10642.1|10627.1|10642.3|10627.3|10640.4|10625.4|3
1639643400000|2021-12-16 08:30:00|10641.4|10626.4|10641.9|10626.9|10641.9|10626.9|10641.4|10626.4|5
1639643700000|2021-12-16 08:35:00|10641.5|10626.5|10655.1|10640.1|10655.1|10640.1|10641.4|10626.4|11
1639644000000|2021-12-16 08:40:00|10657.4|10642.4|10658.6|10643.6|10659.1|10644.1|10655.6|10640.6|46
1639644300000|2021-12-16 08:45:00|10658.3|10643.3|10657.1|10642.1|10658.3|10643.3|10657.1|10642.1|5
1639644600000|2021-12-16 08:50:00|10653.6|10638.6|10649.6|10634.6|10653.6|10638.6|10649.6|10634.6|5
1639644900000|2021-12-16 08:55:00|10650.6|10635.6|10652.4|10627.4|10659.6|10644.6|10650.6|10627.4|4
1639645200000|2021-12-16 09:00:00|10651.9|10626.9|10653.5|10628.5|10653.6|10634|10648.9|10626.9|2
1639645500000|2021-12-16 09:05:00|10648.9|10633.9|10649.9|10634.9|10653|10638|10648.9|10633.9|1
1639645800000|2021-12-16 09:10:00|10645.3|10630.3|10645.5|10630.5|10645.5|10630.5|10645|10630|1
1639646100000|2021-12-16 09:15:00|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|2
1639646400000|2021-12-16 09:20:00|10646|10631|10656.1|10641.1|10656.1|10641.1|10646|10631|1
1639646700000|2021-12-16 09:25:00|10655.1|10640.1|10654.6|10639.6|10655.1|10640.1|10654.6|10639.6|4
1639647000000|2021-12-16 09:30:00|10654.5|10639.5|10654.6|10639.6|10654.6|10639.6|10654.5|10639.5|1
1639647300000|2021-12-16 09:35:00|10654.4|10639.4|10660.6|10645.6|10660.6|10645.6|10654.4|10639.4|15
1639647600000|2021-12-16 09:40:00|10662.6|10647.6|10662.6|10647.6|10663.7|10648.7|10658.1|10643.1|33
1639647900000|2021-12-16 09:45:00|10662.9|10647.9|10666.6|10651.6|10667.1|10652.1|10662.9|10647.9|116
1639648200000|2021-12-16 09:50:00|10667.1|10652.1|10658.3|10643.3|10667.4|10652.4|10658.3|10643.3|9
1639648500000|2021-12-16 09:55:00|10659.2|10644.2|10664.9|10649.9|10667.4|10652.4|10655.8|10640.8|8
1639648800000|2021-12-16 10:00:00|10666.9|10651.9|10665.2|10650.2|10667.2|10652.2|10665.2|10650.2|9
1639649100000|2021-12-16 10:05:00|10662.9|10647.9|10660.5|10645.5|10662.9|10647.9|10660.5|10645.5|2
1639649400000|2021-12-16 10:10:00|10660.9|10645.9|10662.8|10647.8|10664.3|10649.3|10660.5|10645.5|3
1639649700000|2021-12-16 10:15:00|10661.6|10646.6|10661.5|10646.5|10661.6|10646.6|10659|10644|2
1639650000000|2021-12-16 10:20:00|10661.9|10646.9|10661.3|10646.3|10661.9|10646.9|10656.3|10641.3|2
1639650300000|2021-12-16 10:25:00|10659.3|10644.3|10656.6|10641.6|10659.9|10644.9|10656.6|10641.6|3
1639650600000|2021-12-16 10:30:00|10656.8|10641.8|10646.8|10631.8|10656.8|10641.8|10645.8|10630.8|3
1639650900000|2021-12-16 10:35:00|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|2
1639651200000|2021-12-16 10:40:00|10641.1|10626.1|10636.7|10621.7|10641.1|10626.1|10636.7|10621.7|6
1639651500000|2021-12-16 10:45:00|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|3
1639651800000|2021-12-16 10:50:00|10635.1|10620.1|10628.7|10613.7|10636.2|10621.2|10628.7|10613.7|3
1639652100000|2021-12-16 10:55:00|10627.5|10612.5|10629.2|10614.2|10629.5|10614.5|10627.5|10612.5|0
1639652700000|2021-12-16 11:05:00|10629.6|10614.6|10633.2|10618.2|10634.3|10619.3|10629.6|10614.6|3
1639653000000|2021-12-16 11:10:00|10637.2|10622.2|10629.2|10614.2|10637.2|10622.2|10628.2|10613.2|1
1639653300000|2021-12-16 11:15:00|10628.1|10613.1|10645.2|10630.2|10646.2|10631.2|10628.1|10613.1|9
1639653600000|2021-12-16 11:20:00|10646.7|10631.7|10644.7|10629.7|10646.7|10631.7|10644.7|10629.7|2
1639653900000|2021-12-16 11:25:00|10646.7|10631.7|10644.3|10619.3|10646.7|10631.7|10635.2|10617.8|6
1639654200000|2021-12-16 11:30:00|10644.4|10619.4|10632.2|10617.2|10644.4|10619.7|10632.2|10617.2|6
1639654500000|2021-12-16 11:35:00|10626.7|10611.7|10630.7|10615.7|10630.7|10615.7|10621.2|10606.2|18
1639654800000|2021-12-16 11:40:00|10631.8|10616.8|10658.9|10643.9|10658.9|10643.9|10631.8|10616.8|45
1639655100000|2021-12-16 11:45:00|10658.7|10643.7|10660.5|10635.5|10663.4|10648.4|10655.5|10633.7|32
1639655400000|2021-12-16 11:50:00|10655.4|10640.4|10653.2|10638.2|10656.5|10641.5|10653.2|10638.2|5
1639655700000|2021-12-16 11:55:00|10649.2|10634.2|10647.9|10632.9|10654|10639|10647.4|10628.8|4
1639656000000|2021-12-16 12:00:00|10647.5|10632.5|10651|10636|10651|10636|10642|10627|10
1639656300000|2021-12-16 12:05:00|10650.7|10635.7|10649.5|10634.5|10651|10636|10646.5|10631.5|3
1639656600000|2021-12-16 12:10:00|10649.1|10634.1|10638.8|10623.8|10649.5|10634.5|10638|10623|0
1639656900000|2021-12-16 12:15:00|10638.4|10623.4|10638|10623|10638.4|10623.4|10638|10623|0
1639657200000|2021-12-16 12:20:00|10636|10621|10631.5|10616.5|10636.5|10621.5|10631|10616|8
1639657500000|2021-12-16 12:25:00|10635.5|10620.5|10647.4|10632.4|10647.5|10632.5|10635.5|10620.5|8
1639657800000|2021-12-16 12:30:00|10645.5|10630.5|10646.4|10621.4|10646.5|10630.5|10640.7|10621.1|4
1639658100000|2021-12-16 12:35:00|10645.2|10620.2|10636.5|10621.5|10650.1|10630.4|10636.2|10620.2|18
1639658400000|2021-12-16 12:40:00|10633.1|10618.1|10632|10617|10639.7|10624.7|10629|10614|12
1639658700000|2021-12-16 12:45:00|10631.2|10616.2|10625.9|10610.9|10631.2|10616.2|10623.9|10608.9|13
1639659000000|2021-12-16 12:50:00|10626.4|10611.4|10633|10618|10633.2|10618.2|10622.5|10607.5|36
1639659300000|2021-12-16 12:55:00|10632.5|10617.5|10633.5|10618.5|10633.6|10618.6|10632.5|10617.5|3
1639659600000|2021-12-16 13:00:00|10633.8|10618.8|10642|10627|10648.8|10633.8|10633.1|10618.1|20
1639659900000|2021-12-16 13:05:00|10641.6|10626.6|10650.3|10635.3|10653|10638|10634.7|10619.7|32
1639660200000|2021-12-16 13:10:00|10649.6|10634.6|10657.6|10642.6|10661.1|10646.1|10646.5|10631.5|52
1639660500000|2021-12-16 13:15:00|10658.2|10643.2|10656.4|10641.4|10666.7|10651.7|10656.4|10641.4|28
1639660800000|2021-12-16 13:20:00|10653.7|10638.7|10661.4|10646.4|10664.4|10649.4|10652.2|10637.2|32
1639661100000|2021-12-16 13:25:00|10661.8|10646.8|10661.4|10646.4|10665.1|10650.1|10657.2|10642.2|36
1639661400000|2021-12-16 13:30:00|10661.1|10646.1|10643.3|10628.3|10667.7|10652.7|10643.1|10628.1|26
1639661700000|2021-12-16 13:35:00|10643.5|10628.5|10649|10634|10654.8|10639.8|10643.2|10628.2|64
1639662000000|2021-12-16 13:40:00|10647.5|10632.5|10647.2|10632.2|10649.3|10634.3|10641.8|10626.8|20
1639662300000|2021-12-16 13:45:00|10647.5|10632.5|10651.3|10636.3|10652.3|10637.3|10647.5|10632.5|217
1639662600000|2021-12-16 13:50:00|10651.4|10636.4|10654|10639|10655.8|10640.8|10650.5|10635.5|38
1639662900000|2021-12-16 13:55:00|10653.5|10638.5|10667.2|10652.2|10667.4|10652.4|10652.9|10637.9|63
1639663200000|2021-12-16 14:00:00|10668.5|10653.5|10668.3|10653.3|10670.4|10655.4|10659.8|10644.8|124
1639663500000|2021-12-16 14:05:00|10668.1|10653.1|10657.9|10642.9|10670.8|10655.8|10657.9|10642.9|74
1639663800000|2021-12-16 14:10:00|10658|10643|10665.5|10650.5|10666.6|10651.6|10657.1|10642.1|35
1639664100000|2021-12-16 14:15:00|10664.1|10649.1|10641.7|10626.7|10665.5|10650.5|10641|10626|63
1639664400000|2021-12-16 14:20:00|10643.2|10628.2|10645.7|10630.7|10652.5|10637.5|10642|10627|27
1639664700000|2021-12-16 14:25:00|10646|10631|10643.9|10628.9|10650.5|10635.5|10633.2|10618.2|62
1639665000000|2021-12-16 14:30:00|10638.7|10623.7|10633.2|10618.2|10645.9|10630.9|10626.5|10611.5|73
1639665300000|2021-12-16 14:35:00|10635.1|10620.1|10626.1|10611.1|10644.7|10629.7|10626|10611|104
1639665600000|2021-12-16 14:40:00|10626|10611|10611.6|10596.6|10630.1|10615.1|10611.6|10596.6|188
1639665900000|2021-12-16 14:45:00|10611.1|10596.1|10635.5|10620.5|10638|10623|10609.1|10594.1|171
1639666200000|2021-12-16 14:50:00|10635.3|10620.3|10642.5|10627.5|10652.2|10637.2|10630.1|10615.1|151
1639666500000|2021-12-16 14:55:00|10642.8|10627.8|10633.6|10618.6|10657|10642|10633.6|10618.6|80
1639666800000|2021-12-16 15:00:00|10633.8|10618.8|10645.4|10630.4|10652.3|10637.3|10633.8|10618.8|61
1639667100000|2021-12-16 15:05:00|10644.2|10629.2|10629.7|10614.7|10644.2|10629.2|10627.9|10612.9|63
1639667400000|2021-12-16 15:10:00|10628.6|10613.6|10636.4|10621.4|10642.4|10627.4|10620.3|10605.3|55
1639667700000|2021-12-16 15:15:00|10635.8|10620.8|10636.3|10621.3|10641.6|10626.6|10635.3|10620.3|26
1639668000000|2021-12-16 15:20:00|10635.4|10620.4|10621.5|10606.5|10635.4|10620.4|10610.3|10595.3|61
1639668300000|2021-12-16 15:25:00|10621.7|10606.7|10651.1|10636.1|10652.8|10637.8|10621.7|10606.7|119
1639668600000|2021-12-16 15:30:00|10649.4|10634.4|10682.5|10667.5|10682.5|10667.5|10642.2|10627.2|175
1639668900000|2021-12-16 15:35:00|10682.9|10667.9|10691.5|10676.5|10695.3|10680.3|10681.7|10666.7|244
1639669200000|2021-12-16 15:40:00|10692.3|10677.3|10716.8|10701.8|10716.8|10701.8|10692.3|10677.3|136
1639669500000|2021-12-16 15:45:00|10716.7|10701.7|10722.4|10707.4|10722.4|10707.4|10713.2|10698.2|282
1639669800000|2021-12-16 15:50:00|10722.8|10707.8|10728.9|10713.9|10734.2|10719.2|10720.9|10705.9|368
1639670100000|2021-12-16 15:55:00|10729.3|10714.3|10711|10696|10734.8|10719.8|10701.7|10686.7|212
1639670400000|2021-12-16 16:00:00|10711.5|10696.5|10700|10685|10713.5|10698.5|10695.4|10680.4|158
1639670700000|2021-12-16 16:05:00|10697.4|10682.4|10699.9|10684.9|10700.9|10685.9|10687.8|10672.8|69
1639671000000|2021-12-16 16:10:00|10703|10688|10697|10682|10706|10691|10691.1|10676.1|146
1639671300000|2021-12-16 16:15:00|10697.3|10682.3|10700.9|10685.9|10705.5|10690.5|10696.8|10681.8|120
1639671600000|2021-12-16 16:20:00|10700.6|10685.6|10708.9|10693.9|10711.5|10696.5|10698.1|10683.1|123
1639671900000|2021-12-16 16:25:00|10709.1|10694.1|10715.7|10700.7|10716.2|10701.2|10708.4|10693.4|226
1639672200000|2021-12-16 16:30:00|10715|10700|10720.4|10705.4|10720.7|10705.7|10714.5|10699.5|118
1639672500000|2021-12-16 16:35:00|10720.7|10705.7|10719.6|10704.6|10720.9|10705.9|10718.1|10703.1|98
1639672800000|2021-12-16 16:40:00|10720|10705|10724|10709|10725|10710|10719.6|10704.6|91
1639673100000|2021-12-16 16:45:00|10723.9|10708.9|10725.1|10710.1|10725.8|10710.8|10720|10705|166
1639673400000|2021-12-16 16:50:00|10725.3|10710.3|10724.5|10709.5|10725.8|10710.8|10721.2|10706.2|68
1639673700000|2021-12-16 16:55:00|10724.3|10709.3|10724.5|10709.5|10726.7|10711.7|10722.5|10707.5|41
1639674000000|2021-12-16 17:00:00|10724.7|10709.7|10724.3|10709.3|10731.3|10716.3|10724.3|10709.3|33
1639674300000|2021-12-16 17:05:00|10724.6|10709.6|10736.2|10721.2|10736.3|10721.3|10721.7|10706.7|72
1639674600000|2021-12-16 17:10:00|10736.1|10721.1|10736.8|10721.8|10740.1|10725.1|10733.3|10718.3|26
1639674900000|2021-12-16 17:15:00|10736.7|10721.7|10739.6|10724.6|10743.8|10728.8|10735.6|10720.6|70
1639675200000|2021-12-16 17:20:00|10741.1|10726.1|10734.2|10719.2|10743.6|10728.6|10733.8|10718.8|41
1639675500000|2021-12-16 17:25:00|10734.9|10719.9|10737|10722|10740.2|10725.2|10733|10718|27
1639675800000|2021-12-16 17:30:00|10734.8|10719.8|10736.7|10721.7|10738.3|10723.3|10732.8|10717.8|38
1639676100000|2021-12-16 17:35:00|10735.9|10720.9|10734.8|10719.8|10738.9|10723.9|10729.3|10714.3|26
1639676400000|2021-12-16 17:40:00|10736.3|10721.3|10739.8|10724.8|10744.5|10729.5|10736.3|10721.3|46
1639676700000|2021-12-16 17:45:00|10741.5|10726.5|10780.8|10765.8|10782.8|10767.8|10741.5|10726.5|233
1639677000000|2021-12-16 17:50:00|10781.1|10766.1|10816.5|10801.5|10816.5|10801.5|10781.1|10766.1|417
1639677300000|2021-12-16 17:55:00|10817.6|10802.6|10842.5|10827.5|10850.6|10835.6|10816.8|10801.8|430
1639677600000|2021-12-16 18:00:00|10842.6|10827.6|10918.7|10903.7|10922.7|10907.7|10837.1|10822.1|800
1639677900000|2021-12-16 18:05:00|10917.2|10902.2|10929.7|10914.7|10933.2|10918.2|10917.2|10902.2|320
1639678200000|2021-12-16 18:10:00|10931.2|10916.2|10937.5|10922.5|10937.5|10922.5|10922.4|10907.4|263
1639678500000|2021-12-16 18:15:00|10930.9|10915.9|10919.1|10904.1|10931|10916|10907.1|10892.1|491
1639678800000|2021-12-16 18:20:00|10919.2|10904.2|10938|10923|10938|10923|10919.2|10904.2|284
1639681800000|2021-12-16 19:10:00|10934.9|10919.9|10942.4|10927.4|10942.7|10927.7|10888.4|10871.5|1603
1639682100000|2021-12-16 19:15:00|10942|10927|10933.5|10918.5|10942.2|10927.2|10919.3|10904.3|722
1639706400000|2021-12-17 02:00:00|10886.4|10871.4|10802.6|10787.6|10888.9|10871.4|10796.9|10776|206
1639706700000|2021-12-17 02:05:00|10803.4|10788.4|10792|10777|10808.1|10793.1|10791.9|10776.9|58
1639707000000|2021-12-17 02:10:00|10792.6|10777.6|10775.1|10760.1|10798.3|10783.3|10753.4|10738.4|110
1639707300000|2021-12-17 02:15:00|10774.6|10759.6|10797|10782|10817.7|10782|10771.6|10756.6|12
1639707600000|2021-12-17 02:20:00|10800.5|10785.5|10788.9|10773.9|10800.5|10785.5|10788.9|10773.9|20
1639707900000|2021-12-17 02:25:00|10788.5|10773.5|10774.4|10759.4|10788.6|10773.6|10774.4|10759.4|16
1639708200000|2021-12-17 02:30:00|10774.5|10759.5|10796.5|10759|10799.2|10761.7|10771.4|10755.3|19
1639708500000|2021-12-17 02:35:00|10795.7|10758.2|10770.1|10755.1|10795.7|10763.9|10761.2|10746.2|5
1639708800000|2021-12-17 02:40:00|10769.5|10754.5|10770.6|10755.6|10770.6|10755.6|10767.6|10752.6|15
1639709100000|2021-12-17 02:45:00|10771.1|10756.1|10780.7|10765.7|10784.6|10769.2|10771.1|10756.1|8
1639709400000|2021-12-17 02:50:00|10779.8|10764.8|10767.4|10752.4|10783.1|10764.8|10767.4|10752.4|14
1639709700000|2021-12-17 02:55:00|10768.2|10753.2|10766.4|10751.4|10768.7|10753.7|10766.4|10751.4|19
1639710000000|2021-12-17 03:00:00|10766.6|10751.6|10760.4|10745.4|10766.6|10751.6|10753.8|10738.8|9
1639710300000|2021-12-17 03:05:00|10760.8|10745.8|10782.2|10767.2|10782.2|10767.2|10760.8|10745.8|17
1639710600000|2021-12-17 03:10:00|10781.4|10766.4|10777.4|10762.4|10783.8|10768.8|10777.4|10762.4|8
1639710900000|2021-12-17 03:15:00|10774.4|10759.4|10764.4|10749.4|10782.9|10761.8|10763.4|10748.4|107
1639711200000|2021-12-17 03:20:00|10764.2|10749.2|10763.4|10748.4|10764.4|10749.4|10763.4|10748.4|21
1639711500000|2021-12-17 03:25:00|10763.8|10748.8|10763.4|10748.4|10763.9|10748.9|10763.4|10748.4|3
1639711800000|2021-12-17 03:30:00|10762.4|10747.4|10771.1|10756.1|10771.9|10756.9|10762.4|10747.4|4
1639712100000|2021-12-17 03:35:00|10772.9|10757.9|10782.5|10757.5|10784|10760.1|10772.9|10757.5|3
1639712400000|2021-12-17 03:40:00|10782|10767|10782.5|10767.5|10783.5|10768.5|10782|10767|2
1639712700000|2021-12-17 03:45:00|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|2
1639713000000|2021-12-17 03:50:00|10788.5|10773.5|10803|10788|10808.5|10788.1|10788.5|10768.3|4
1639713300000|2021-12-17 03:55:00|10802.2|10787.2|10784.2|10759.2|10802.2|10787.2|10782.7|10759.2|12
1639713600000|2021-12-17 04:00:00|10776.7|10761.7|10784.8|10769.8|10785.7|10770.7|10776.7|10755.2|0
1639713900000|2021-12-17 04:05:00|10784.5|10769.5|10772.1|10757.1|10784.5|10769.5|10772.1|10757.1|2
1639714200000|2021-12-17 04:10:00|10773.6|10758.6|10772.1|10757.1|10773.6|10758.6|10772.1|10757.1|4
1639714500000|2021-12-17 04:15:00|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1639714800000|2021-12-17 04:20:00|||||||||1
1639715100000|2021-12-17 04:25:00|10772.1|10757.1|10771.6|10756.6|10772.5|10757.5|10771.6|10756.6|3
1639715400000|2021-12-17 04:30:00|10771.7|10756.7|10764.6|10749.6|10772.5|10757.5|10764.6|10749.6|22
1639715700000|2021-12-17 04:35:00|10764.7|10749.7|10778.9|10763.9|10779.4|10763.9|10764.6|10749.6|9
1639716000000|2021-12-17 04:40:00|10779.4|10764.4|10781.4|10766.4|10781.7|10766.7|10779|10764|19
1639716300000|2021-12-17 04:45:00|10781.8|10766.8|10781.6|10766.6|10781.8|10766.8|10781.6|10766.6|0
1639716600000|2021-12-17 04:50:00|10782.8|10767.8|10785.4|10770.4|10785.4|10770.4|10782.8|10767.8|2
1639716900000|2021-12-17 04:55:00|10787.2|10772.2|10792.4|10777.4|10792.4|10777.4|10787.2|10772.2|1
1639717200000|2021-12-17 05:00:00|||||||||1
1639717500000|2021-12-17 05:05:00|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|1
1639718100000|2021-12-17 05:15:00|10790.8|10775.8|10792.5|10777.5|10792.6|10777.6|10786.1|10771.1|7
1639718700000|2021-12-17 05:25:00|10793.3|10778.3|10792.8|10777.8|10793.3|10778.3|10792.8|10777.8|1
1639719000000|2021-12-17 05:30:00|10789.9|10774.9|10786|10771|10793.1|10774.9|10786|10764.5|3
1639719300000|2021-12-17 05:35:00|10786.7|10771.7|10772.6|10757.6|10789|10772|10771.4|10756.4|29
1639719600000|2021-12-17 05:40:00|10774.6|10749.6|10768.6|10753.6|10774.6|10755.7|10768.3|10749.6|20
1639719900000|2021-12-17 05:45:00|10768.2|10753.2|10769.2|10754.2|10769.2|10754.2|10768.2|10753.2|0
1639720200000|2021-12-17 05:50:00|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|0
1639720500000|2021-12-17 05:55:00|10771.5|10756.5|10771.6|10756.6|10771.6|10756.6|10771.5|10756.5|0
1639720800000|2021-12-17 06:00:00|10771.1|10756.1|10771.6|10756.6|10771.6|10756.6|10771.1|10756.1|1
1639721100000|2021-12-17 06:05:00|10774.1|10759.1|10787.9|10772.9|10790.8|10775.8|10774.1|10759.1|6
1639721400000|2021-12-17 06:10:00|10789.7|10774.7|10801.9|10764.4|10804.3|10780.7|10789.7|10764.4|13
1639721700000|2021-12-17 06:15:00|10801|10763.5|10801|10763.5|10801.2|10763.7|10801|10763.5|1
1639722000000|2021-12-17 06:20:00|10797.8|10760.3|10773.3|10758.3|10797.8|10767.6|10773.3|10757.7|1
1639722300000|2021-12-17 06:25:00|10769.3|10754.3|10768.5|10753.5|10770.8|10755.8|10762.2|10747.2|31
1639722600000|2021-12-17 06:30:00|10765.5|10750.5|10757.1|10742.1|10770.5|10752.3|10753.2|10738.2|34
1639722900000|2021-12-17 06:35:00|10756.7|10741.7|10750.1|10735.1|10765|10744.7|10749.9|10734.9|45
1639723200000|2021-12-17 06:40:00|10750.4|10735.4|10742.4|10727.4|10752.8|10737.8|10740.4|10725.4|36
1639723500000|2021-12-17 06:45:00|10743.2|10728.2|10747.1|10722.1|10763.8|10729.7|10732.1|10717.1|67
1639723800000|2021-12-17 06:50:00|10753.8|10716.3|10726|10711|10760.4|10729.8|10720|10705|122
1639724100000|2021-12-17 06:55:00|10734.5|10709.5|10745|10730|10752.2|10732.8|10728|10708.9|77
1639724400000|2021-12-17 07:00:00|10744|10729|10765.5|10728|10765.5|10747.8|10743|10727.5|8
1639724700000|2021-12-17 07:05:00|10766|10728.5|10758.8|10733.8|10768.8|10752.8|10758.3|10726.9|24
1639725000000|2021-12-17 07:10:00|10758.3|10733.3|10755.5|10740.5|10760.1|10740.6|10754.7|10732.6|1
1639725300000|2021-12-17 07:15:00|10758.3|10733.3|10755.1|10740.1|10762.5|10743.4|10755.1|10732.7|4
1639725600000|2021-12-17 07:20:00|10755.5|10740.5|10755.1|10740.1|10758.4|10741.1|10753|10731.6|0
1639725900000|2021-12-17 07:25:00|10754.6|10739.6|10755.1|10740.1|10757.4|10742.4|10754.6|10739.6|1
1639726200000|2021-12-17 07:30:00|10754.7|10739.7|10755.7|10740.7|10761.9|10741.7|10752.2|10736.1|4
1639726500000|2021-12-17 07:35:00|10755|10740|10755.6|10740.6|10761.1|10746.1|10753.9|10738.9|3
1639726800000|2021-12-17 07:40:00|10755.1|10740.1|10759.6|10744.6|10762.1|10747.1|10755.1|10740.1|6
1639727100000|2021-12-17 07:45:00|10760.1|10745.1|10767.2|10752.2|10769.4|10754.4|10759.6|10744.6|7
1639727400000|2021-12-17 07:50:00|10768.1|10753.1|10777.4|10762.4|10781.7|10763.6|10768.1|10753.1|2
1639727700000|2021-12-17 07:55:00|10775.7|10760.7|10769.9|10754.9|10779.1|10762.6|10766.8|10751.8|21
1639728000000|2021-12-17 08:00:00|10780.4|10755.4|10775.3|10760.3|10780.4|10760.3|10774.5|10753.9|19
1639728300000|2021-12-17 08:05:00|10775.8|10760.8|10783.4|10768.4|10785.8|10770.8|10774.9|10757.4|6
1639728600000|2021-12-17 08:10:00|10783.8|10768.8|10784.7|10759.7|10785.4|10768.9|10775.2|10758.5|17
1639728900000|2021-12-17 08:15:00|10784.4|10759.4|10776.1|10761.1|10784.4|10761.3|10771.3|10755.3|10
1639729200000|2021-12-17 08:20:00|||||||||1
1639729500000|2021-12-17 08:25:00|10775.6|10760.6|10776.6|10761.6|10777.1|10762.1|10775.6|10760.6|11
1639729800000|2021-12-17 08:30:00|10777.7|10762.7|10791.1|10776.1|10799.6|10777.2|10777.7|10762.7|27
1639730100000|2021-12-17 08:35:00|10791|10776|10799.2|10784.2|10799.5|10784.5|10790.2|10775.2|6
1639730400000|2021-12-17 08:40:00|10799|10784|10793.5|10778.5|10800|10785|10792.3|10777.3|18
1639730700000|2021-12-17 08:45:00|10793.1|10778.1|10790.6|10775.6|10793.1|10778.1|10790.6|10775.6|2
1639731000000|2021-12-17 08:50:00|10790.2|10775.2|10786.2|10771.2|10790.2|10775.2|10786.2|10771.2|11
1639731300000|2021-12-17 08:55:00|10786.7|10771.7|10780.3|10765.3|10786.7|10771.7|10775.9|10760.9|9
1639731600000|2021-12-17 09:00:00|10782.5|10767.5|10768.8|10743.8|10782.5|10767.5|10768.8|10739.1|16
1639731900000|2021-12-17 09:05:00|10762.8|10747.8|10760.8|10745.8|10768|10747.8|10760.8|10742.3|0
1639732200000|2021-12-17 09:10:00|10761.3|10746.3|10747.2|10732.2|10761.3|10746.3|10747.2|10732.2|31
1639732500000|2021-12-17 09:15:00|10746.7|10731.7|10749.4|10734.4|10749.4|10734.4|10743.9|10728.9|10
1639732800000|2021-12-17 09:20:00|10749.3|10734.3|10765.9|10750.9|10765.9|10750.9|10749.3|10734.3|7
1639733100000|2021-12-17 09:25:00|10771.4|10756.4|10773.3|10758.3|10773.4|10758.4|10771.3|10756.3|3
1639733400000|2021-12-17 09:30:00|10772.9|10757.9|10765.5|10750.5|10772.9|10757.9|10760.4|10745.4|7
1639733700000|2021-12-17 09:35:00|10765.4|10750.4|10763.3|10748.3|10766.9|10751.9|10763.3|10748.3|6
1639734000000|2021-12-17 09:40:00|10763.8|10748.8|10759.4|10744.4|10763.8|10748.8|10759.4|10744.4|7
1639734300000|2021-12-17 09:45:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.7|10744.7|2
1639734600000|2021-12-17 09:50:00|10759.7|10744.7|10762.7|10747.7|10762.7|10747.7|10759.7|10744.7|8
1639734900000|2021-12-17 09:55:00|10765|10750|10765.4|10750.4|10769.9|10754.9|10765|10750|0
1639735200000|2021-12-17 10:00:00|10767|10752|10759.4|10744.4|10767|10752|10759.4|10744.4|2
1639735500000|2021-12-17 10:05:00|10759.3|10744.3|10763.3|10748.3|10763.3|10748.3|10759.3|10744.3|3
1639735800000|2021-12-17 10:10:00|10762.3|10747.3|10762.3|10747.3|10764.8|10749.8|10758.8|10743.8|5
1639736100000|2021-12-17 10:15:00|10760.3|10745.3|10752.7|10737.7|10760.3|10745.3|10752.7|10737.7|1
1639736400000|2021-12-17 10:20:00|10752.3|10737.3|10754.7|10739.7|10756.2|10741.2|10751.2|10736.2|3
1639736700000|2021-12-17 10:25:00|10753.5|10738.5|10750.2|10735.2|10753.5|10738.5|10750.2|10735.2|3
1639737000000|2021-12-17 10:30:00|10749.2|10734.2|10738.3|10723.3|10749.2|10734.2|10737.9|10722.9|15
1639737300000|2021-12-17 10:35:00|10728|10713|10719.7|10704.7|10728|10713|10719.7|10704.7|103
1639737600000|2021-12-17 10:40:00|10719.5|10704.5|10721.7|10706.7|10721.7|10706.7|10715.9|10700.9|41
1639737900000|2021-12-17 10:45:00|10722|10707|10725|10710|10731.3|10716.3|10722|10707|16
1639738200000|2021-12-17 10:50:00|10723.9|10708.9|10726.7|10711.7|10726.7|10711.7|10722.7|10707.7|5
1639738500000|2021-12-17 10:55:00|10726.8|10711.8|10731.2|10716.2|10731.2|10716.2|10726.7|10711.7|8
1639738800000|2021-12-17 11:00:00|10736.3|10721.3|10744.6|10729.6|10744.6|10729.6|10729.6|10714.6|5
1639739100000|2021-12-17 11:05:00|10746.1|10731.1|10745.6|10730.6|10746.1|10731.1|10745.6|10730.6|4
1639739400000|2021-12-17 11:10:00|10745.3|10730.3|10742.1|10727.1|10745.3|10730.3|10740.2|10725.2|4
1639739700000|2021-12-17 11:15:00|10742.5|10727.5|10770.4|10755.4|10776.6|10761.6|10742.5|10727.5|9
1639740000000|2021-12-17 11:20:00|10769.3|10754.3|10760|10745|10769.3|10754.3|10759.5|10744.5|3
1639740300000|2021-12-17 11:25:00|10759.7|10744.7|10763.5|10748.5|10767.5|10752.5|10759.5|10744.5|4
1639740600000|2021-12-17 11:30:00|10763|10748|10753.5|10738.5|10764|10749|10753.5|10738.5|3
1639740900000|2021-12-17 11:35:00|10754|10739|10787.8|10772.8|10787.8|10772.8|10754|10739|43
1639741200000|2021-12-17 11:40:00|10788.9|10773.9|10799.9|10784.9|10799.9|10784.9|10784.2|10769.2|84
1639741500000|2021-12-17 11:45:00|10801.4|10786.4|10796.3|10781.3|10802.4|10787.4|10794|10774.9|10
1639741800000|2021-12-17 11:50:00|10795.3|10780.3|10778.1|10763.1|10800.5|10783.6|10778.1|10763.1|4
1639742100000|2021-12-17 11:55:00|10780.9|10755.9|10775.1|10760.1|10781|10761.6|10774.1|10755.6|2
1639742400000|2021-12-17 12:00:00|10775.5|10760.5|10800.9|10785.9|10800.9|10785.9|10769.4|10754.4|32
1639742700000|2021-12-17 12:05:00|10801.2|10786.2|10792.6|10777.6|10801.5|10786.5|10792.6|10774.9|6
1639743000000|2021-12-17 12:10:00|10794.7|10769.7|10783.5|10768.5|10794.7|10769.7|10782.2|10767.2|1
1639743300000|2021-12-17 12:15:00|10783.2|10768.2|10786.4|10771.4|10793.5|10773.4|10770|10755|20
1639743600000|2021-12-17 12:20:00|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1639743900000|2021-12-17 12:25:00|10786|10771|10793.6|10768.6|10794.6|10776.5|10783.5|10762.5|6
1639744200000|2021-12-17 12:30:00|10793.5|10768.5|10803.8|10788.8|10807.2|10789.8|10777.5|10762.5|94
1639744500000|2021-12-17 12:35:00|10804.2|10789.2|10791.3|10776.3|10805.3|10790.3|10786.8|10771.8|29
1639744800000|2021-12-17 12:40:00|10791.2|10776.2|10776.7|10761.7|10791.2|10776.2|10775.2|10760.2|11
1639745100000|2021-12-17 12:45:00|10777.2|10762.2|10764.5|10749.5|10777.7|10762.7|10764.5|10749.5|40
1639745400000|2021-12-17 12:50:00|10764|10749|10731.5|10716.5|10764|10749|10729.1|10714.1|64
1639745700000|2021-12-17 12:55:00|10731.9|10716.9|10748.3|10710.8|10758.7|10735.7|10731.9|10710.8|41
1639746000000|2021-12-17 13:00:00|10748.6|10711.1|10722|10707|10748.6|10719.8|10704.9|10689.9|175
1639746300000|2021-12-17 13:05:00|10721.5|10706.5|10721|10706|10726.8|10711.8|10697.1|10682.1|182
1639746600000|2021-12-17 13:10:00|10720.5|10705.5|10721.7|10706.7|10722.7|10707.7|10703.9|10688.9|105
1639746900000|2021-12-17 13:15:00|10722.4|10707.4|10721.8|10706.8|10731.9|10716.9|10717.1|10702.1|49
1639747200000|2021-12-17 13:20:00|10722.2|10707.2|10727.1|10712.1|10734.7|10719.7|10720.1|10705.1|52
1639747500000|2021-12-17 13:25:00|10726.7|10711.7|10731.3|10716.3|10765.7|10736.3|10723|10708|65
1639747800000|2021-12-17 13:30:00|10731.8|10716.8|10720.5|10705.5|10747.8|10732.8|10720.5|10705.5|82
1639748100000|2021-12-17 13:35:00|10721.1|10706.1|10702.5|10687.5|10721.1|10706.1|10702|10687|63
1639748400000|2021-12-17 13:40:00|10702|10687|10715|10700|10716|10701|10702|10687|46
1639748700000|2021-12-17 13:45:00|10715.4|10700.4|10727|10712|10734.3|10719.3|10710.6|10695.6|119
1639749000000|2021-12-17 13:50:00|10726.8|10711.8|10719.7|10704.7|10734.6|10719.6|10719.7|10704.7|79
1639749300000|2021-12-17 13:55:00|10719.8|10704.8|10737.9|10722.9|10738.9|10723.9|10716.5|10701.5|45
1639749600000|2021-12-17 14:00:00|10735.9|10720.9|10722.3|10707.3|10738.4|10723.4|10722.3|10707.3|78
1639749900000|2021-12-17 14:05:00|10728.8|10713.8|10721.3|10706.3|10729.9|10714.9|10719.3|10704.3|27
1639750200000|2021-12-17 14:10:00|10722.1|10707.1|10727.4|10712.4|10730.6|10715.6|10721.8|10706.8|35
1639750500000|2021-12-17 14:15:00|10728.2|10713.2|10728.9|10713.9|10737.2|10722.2|10727.9|10712.9|30
1639750800000|2021-12-17 14:20:00|10728.8|10713.8|10722.8|10707.8|10728.8|10713.8|10718.8|10703.8|18
1639751100000|2021-12-17 14:25:00|10722|10707|10715.3|10700.3|10723.8|10708.8|10714.3|10699.3|36
1639751400000|2021-12-17 14:30:00|10716.4|10701.4|10717.9|10702.9|10736.2|10721.2|10710.2|10695.2|102
1639751700000|2021-12-17 14:35:00|10718|10703|10711.3|10696.3|10718|10703|10701.2|10686.2|89
1639752000000|2021-12-17 14:40:00|10709.8|10694.8|10701.6|10686.6|10711.7|10696.7|10700.2|10685.2|92
1639752300000|2021-12-17 14:45:00|10702|10687|10678.9|10663.9|10703.6|10688.6|10678.9|10663.9|224
1639752600000|2021-12-17 14:50:00|10679.4|10664.4|10693.5|10678.5|10707|10692|10677.9|10662.9|224
1639752900000|2021-12-17 14:55:00|10693|10678|10693.2|10678.2|10699.3|10684.3|10685.8|10670.8|149
1639753200000|2021-12-17 15:00:00|10692.9|10677.9|10721.6|10706.6|10725.2|10710.2|10692.9|10677.9|68
1639753500000|2021-12-17 15:05:00|10721.9|10706.9|10769.5|10754.5|10771.9|10756.9|10721.9|10706.9|131
1639753800000|2021-12-17 15:10:00|10769|10754|10728.8|10713.8|10769.5|10754.5|10727.7|10712.7|79
1639754100000|2021-12-17 15:15:00|10728.1|10713.1|10713.4|10698.4|10728.3|10713.3|10710.5|10695.5|78
1639754400000|2021-12-17 15:20:00|10715.3|10700.3|10701.4|10686.4|10718.9|10703.9|10701.4|10686.4|76
1639754700000|2021-12-17 15:25:00|10701.5|10686.5|10716.4|10701.4|10717.5|10702.5|10701.5|10686.5|66
1639755000000|2021-12-17 15:30:00|10716.5|10701.5|10712.9|10697.9|10727.4|10712.4|10702.4|10687.4|95
1639755300000|2021-12-17 15:35:00|10711.6|10696.6|10734.4|10719.4|10734.4|10719.4|10710.4|10695.4|100
1639755600000|2021-12-17 15:40:00|10733.2|10718.2|10725.6|10710.6|10743|10728|10724.9|10709.9|68
1639755900000|2021-12-17 15:45:00|10727.3|10712.3|10702.7|10687.7|10728.5|10713.5|10702.7|10687.7|109
1639756200000|2021-12-17 15:50:00|10702|10687|10710.2|10695.2|10713.9|10698.9|10700.1|10685.1|159
1639756500000|2021-12-17 15:55:00|10710.5|10695.5|10723.2|10708.2|10730.8|10715.8|10703.1|10688.1|81
1639756800000|2021-12-17 16:00:00|10722.6|10707.6|10722.5|10707.5|10744.9|10729.9|10714.2|10699.2|68
1639757100000|2021-12-17 16:05:00|10721.8|10706.8|10723.6|10708.6|10725.7|10710.7|10714|10699|45
1639757400000|2021-12-17 16:10:00|10723.8|10708.8|10738.5|10723.5|10738.5|10723.5|10719.5|10704.5|57
1639757700000|2021-12-17 16:15:00|10737.3|10722.3|10764.5|10749.5|10764.5|10749.5|10734.4|10719.4|74
1639758000000|2021-12-17 16:20:00|10767.9|10752.9|10745.4|10730.4|10768.3|10753.3|10742|10727|55
1639758300000|2021-12-17 16:25:00|10745|10730|10736|10721|10745|10730|10725.1|10710.1|88
1639758600000|2021-12-17 16:30:00|10734.5|10719.5|10738.7|10723.7|10746.4|10731.4|10726.5|10711.5|46
1639758900000|2021-12-17 16:35:00|10738.4|10723.4|10723|10708|10740.9|10725.9|10722.1|10707.1|42
1639759200000|2021-12-17 16:40:00|10723.1|10708.1|10720|10705|10724.1|10709.1|10720|10705|44
1639759500000|2021-12-17 16:45:00|10720.6|10705.6|10715.1|10700.1|10721.1|10706.1|10715.1|10700.1|39
1639759800000|2021-12-17 16:50:00|10715.6|10700.6|10715.1|10700.1|10721.1|10706.1|10714.1|10699.1|38
1639760100000|2021-12-17 16:55:00|10714.7|10699.7|10719|10704|10721|10706|10713.1|10698.1|73
1639760400000|2021-12-17 17:00:00|10721.3|10706.3|10714.2|10699.2|10723.2|10708.2|10714.2|10699.2|20
1639760700000|2021-12-17 17:05:00|10714.7|10699.7|10709.6|10694.6|10716.2|10701.2|10704.2|10689.2|49
1639761000000|2021-12-17 17:10:00|10711.7|10696.7|10716.7|10701.7|10719.2|10704.2|10710.2|10695.2|32
1639761300000|2021-12-17 17:15:00|10717.3|10702.3|10720.3|10705.3|10726.2|10711.2|10715.7|10700.7|31
1639761600000|2021-12-17 17:20:00|10721.3|10706.3|10722.2|10707.2|10725.2|10710.2|10717.3|10702.3|19
1639761900000|2021-12-17 17:25:00|10717.3|10702.3|10711.7|10696.7|10717.3|10702.3|10710.2|10695.2|39
1639762200000|2021-12-17 17:30:00|10710.9|10695.9|10701.7|10686.7|10710.9|10695.9|10697.3|10682.3|58
1639762500000|2021-12-17 17:35:00|10701.9|10686.9|10702.5|10687.5|10712.3|10697.3|10699.8|10684.8|88
1639762800000|2021-12-17 17:40:00|10702.7|10687.7|10702.9|10687.9|10704.3|10689.3|10696.7|10681.7|32
1639763100000|2021-12-17 17:45:00|10703.3|10688.3|10695.8|10680.8|10705.3|10690.3|10695.3|10680.3|43
1639763400000|2021-12-17 17:50:00|10696.3|10681.3|10696.1|10681.1|10703.1|10688.1|10695.3|10680.3|29
1639763700000|2021-12-17 17:55:00|10696.3|10681.3|10695.7|10680.7|10704|10689|10695.7|10680.7|54
1639764000000|2021-12-17 18:00:00|10696.9|10681.9|10709.1|10694.1|10709.1|10694.1|10694.6|10679.6|52
1639764300000|2021-12-17 18:05:00|10709|10694|10701.5|10686.5|10709.1|10694.1|10701.5|10686.5|11
1639764600000|2021-12-17 18:10:00|10701.8|10686.8|10681|10666|10703|10688|10680.2|10665.2|162
1639764900000|2021-12-17 18:15:00|10680.9|10665.9|10669.7|10654.7|10680.9|10665.9|10665.1|10650.1|171
1639765200000|2021-12-17 18:20:00|10669.5|10654.5|10662.3|10647.3|10673.2|10658.2|10659.9|10644.9|127
1639765500000|2021-12-17 18:25:00|10661.3|10646.3|10683.9|10668.9|10688.9|10673.9|10661.3|10646.3|91
1639765800000|2021-12-17 18:30:00|10682.4|10667.4|10674.3|10659.3|10684.4|10669.4|10673.3|10658.3|20
1639766100000|2021-12-17 18:35:00|10673.9|10658.9|10667.4|10652.4|10677.8|10662.8|10667.3|10652.3|39
1639766400000|2021-12-17 18:40:00|10667.8|10652.8|10667.5|10652.5|10671.9|10656.9|10666.4|10651.4|30
1639766700000|2021-12-17 18:45:00|10667.4|10652.4|10677|10662|10677.5|10662.5|10661.1|10646.1|63
1639767000000|2021-12-17 18:50:00|10677.5|10662.5|10676.2|10661.2|10680.7|10665.7|10668.1|10653.1|66
1639767300000|2021-12-17 18:55:00|10677.5|10662.5|10680.3|10665.3|10683.6|10668.6|10674.6|10659.6|247
1639767600000|2021-12-17 19:00:00|10679.9|10664.9|10692.5|10677.5|10707.1|10692.1|10679.1|10664.1|192
1639767900000|2021-12-17 19:05:00|10692.1|10677.1|10680|10665|10692.1|10677.1|10671.5|10656.5|127
1639768200000|2021-12-17 19:10:00|10680.4|10665.4|10697.7|10682.7|10708.7|10693.7|10680.1|10665.1|462
1639768500000|2021-12-17 19:15:00|10701.2|10686.2|10710.7|10695.7|10717|10702|10693.5|10678.5|211
1639965600000|2021-12-20 02:00:00|10688.2|10650.7|10664.8|10649.8|10694.9|10663.4|10652|10634|58
1639965900000|2021-12-20 02:05:00|10665.2|10650.2|10668.1|10653.1|10674|10655.4|10665.2|10648|26
1639966200000|2021-12-20 02:10:00|10668.3|10653.3|10683.1|10658.1|10693.1|10664.3|10658.1|10631.4|30
1639966500000|2021-12-20 02:15:00|10682.4|10657.4|10672.1|10634.6|10692.6|10666.3|10664.7|10632|11
1639966800000|2021-12-20 02:20:00|10672.9|10635.4|10672|10634.5|10677.5|10643.9|10663|10632.6|7
1639967100000|2021-12-20 02:25:00|10672.1|10634.6|10672|10634.5|10672.1|10634.6|10672|10634.5|5
1639967400000|2021-12-20 02:30:00|10665.7|10650.7|10666.7|10641.7|10674.6|10651.9|10655.4|10632.3|12
1639967700000|2021-12-20 02:35:00|10667.4|10642.4|10660.4|10645.4|10668.4|10646.2|10657|10640.2|6
1639968000000|2021-12-20 02:40:00|10662.2|10647.2|10665.2|10650.2|10666.4|10651.4|10662.2|10647.2|4
1639968300000|2021-12-20 02:45:00|10664.9|10649.9|10669.2|10644.2|10669.4|10649.9|10660.4|10640.2|1
1639968600000|2021-12-20 02:50:00|10663.9|10648.9|10662.9|10647.9|10663.9|10648.9|10662.7|10647.7|0
1639968900000|2021-12-20 02:55:00|10660.4|10645.4|10669|10644|10669.8|10647.5|10660|10644|1
1639969200000|2021-12-20 03:00:00|10670|10645|10666.2|10651.2|10670.3|10651.2|10665.8|10644.3|1
1639969500000|2021-12-20 03:05:00|10666.3|10651.3|10664.7|10649.7|10671.2|10651.3|10664.7|10644.3|1
1639969800000|2021-12-20 03:10:00|10664.8|10649.8|10666.8|10651.8|10671.2|10651.8|10664.8|10646.2|1
1639970100000|2021-12-20 03:15:00|10670.3|10645.3|10665.2|10650.2|10671.2|10650.8|10664.8|10645.3|1
1639970400000|2021-12-20 03:20:00|10665.3|10650.3|10662.7|10647.7|10665.3|10650.3|10661.2|10646.2|4
1639970700000|2021-12-20 03:25:00|10663|10648|10658.2|10643.2|10663|10648|10650.7|10635.7|24
1639971000000|2021-12-20 03:30:00|10657.8|10642.8|10665.3|10650.3|10665.8|10650.7|10657.2|10638.7|9
1639971300000|2021-12-20 03:35:00|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639971600000|2021-12-20 03:40:00|10665.3|10650.3|10666.6|10651.6|10666.6|10651.6|10665.3|10650.3|0
1639971900000|2021-12-20 03:45:00|10666.5|10651.5|10669.1|10654.1|10669.6|10654.6|10666.1|10651.1|1
1639972200000|2021-12-20 03:50:00|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|0
1639972500000|2021-12-20 03:55:00|10669.1|10654.1|10662.5|10647.5|10669.5|10654.1|10661.6|10643.1|28
1639972800000|2021-12-20 04:00:00|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1639973100000|2021-12-20 04:05:00|10661.6|10646.6|10664.6|10649.6|10670.6|10650.6|10660.3|10643.7|2
1639973400000|2021-12-20 04:10:00|10671.3|10646.3|10665.6|10650.6|10671.3|10650.6|10665.6|10646.1|1
1639973700000|2021-12-20 04:15:00|10664.6|10649.6|10665.6|10650.6|10665.6|10650.6|10664.6|10649.6|0
1639974600000|2021-12-20 04:30:00|10670.9|10645.9|10665.6|10650.6|10671.1|10651.2|10665.6|10645.9|1
1639974900000|2021-12-20 04:35:00|10665.1|10650.1|10665.7|10650.7|10671.2|10651.2|10664.6|10646.2|1
1639975200000|2021-12-20 04:40:00|10665.4|10650.4|10665.2|10650.2|10666.1|10651.1|10665.1|10650.1|1
1639975800000|2021-12-20 04:50:00|10664.5|10649.5|10663.1|10648.1|10664.5|10649.5|10663.1|10648.1|0
1639976100000|2021-12-20 04:55:00|10662.1|10647.1|10664.7|10649.7|10664.7|10649.7|10659.6|10644.6|3
1639976400000|2021-12-20 05:00:00|10664|10649|10664.7|10649.7|10664.7|10649.7|10663.7|10648.7|1
1639976700000|2021-12-20 05:05:00|10664.3|10649.3|10664.7|10649.7|10664.7|10649.7|10663.5|10648.5|1
1639977000000|2021-12-20 05:10:00|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|2
1639977300000|2021-12-20 05:15:00|10665.2|10650.2|10663.7|10648.7|10666.7|10651.7|10663.2|10648.2|3
1639977600000|2021-12-20 05:20:00|10663.4|10648.4|10665.7|10650.7|10665.7|10650.7|10663|10648|2
1639977900000|2021-12-20 05:25:00|10665.2|10650.2|10665.5|10650.5|10665.5|10650.5|10664.5|10649.5|0
1639978200000|2021-12-20 05:30:00|10665|10650|10662.5|10647.5|10665|10650|10659.5|10644.5|3
1639978500000|2021-12-20 05:35:00|10662|10647|10666.8|10651.8|10669.6|10654.6|10662|10647|3
1639978800000|2021-12-20 05:40:00|10667.6|10652.6|10668.1|10643.1|10671.7|10656.7|10664.4|10642.6|25
1639979100000|2021-12-20 05:45:00|10667|10642|10653.2|10638.2|10667|10646|10650.3|10634.1|10
1639979400000|2021-12-20 05:50:00|10653.8|10638.8|10646.8|10631.8|10660.2|10639.3|10646.8|10630.7|15
1639979700000|2021-12-20 05:55:00|10644.3|10629.3|10640.9|10625.9|10644.3|10629.3|10640.9|10625.9|32
1639980000000|2021-12-20 06:00:00|10638.8|10623.8|10639.7|10624.7|10640.3|10625.3|10637.9|10622.9|33
1639980300000|2021-12-20 06:05:00|10639.2|10624.2|10632|10617|10639.2|10624.2|10632|10617|7
1639980600000|2021-12-20 06:10:00|10631.8|10616.8|10633.2|10618.2|10634.5|10619.5|10631.8|10616.8|2
1639980900000|2021-12-20 06:15:00|10632.8|10617.8|10631.3|10616.3|10632.8|10617.8|10631.3|10616.3|3
1639981200000|2021-12-20 06:20:00|10629.9|10614.9|10628.8|10613.8|10629.9|10614.9|10628.8|10613.8|7
1639981500000|2021-12-20 06:25:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|8
1639981800000|2021-12-20 06:30:00|10624.2|10609.2|10623.2|10608.2|10624.2|10609.2|10623.2|10608.2|31
1639982100000|2021-12-20 06:35:00|10618|10603|10617.1|10602.1|10618.5|10603.5|10617|10602|18
1639982400000|2021-12-20 06:40:00|10617|10602|10617.1|10602.1|10621.5|10606.5|10617|10602|4
1639982700000|2021-12-20 06:45:00|10617.6|10602.6|10617.4|10602.4|10618.5|10603.5|10617|10602|2
1639983000000|2021-12-20 06:50:00|10617.8|10602.8|10617.3|10602.3|10618.3|10603.3|10616.8|10601.8|3
1639983300000|2021-12-20 06:55:00|10616.8|10601.8|10620.4|10605.4|10620.4|10605.4|10615.8|10600.8|27
1639983600000|2021-12-20 07:00:00|10620.3|10605.3|10632.4|10607.4|10632.5|10617.5|10619.8|10604.8|25
1639983900000|2021-12-20 07:05:00|10632.5|10607.5|10612.4|10597.4|10633.4|10611.7|10612.4|10597.4|2
1639984200000|2021-12-20 07:10:00|10611.9|10596.9|10617.7|10602.7|10624.1|10603.2|10611.9|10596.9|17
1639984500000|2021-12-20 07:15:00|10617.4|10602.4|10617|10602|10624.4|10604.4|10616.7|10597.8|6
1639984800000|2021-12-20 07:20:00|10624|10599|10608|10593|10624|10603.5|10608|10593|19
1639985100000|2021-12-20 07:25:00|10607.7|10592.7|10603.8|10588.8|10607.7|10592.7|10600.2|10585.2|52
1639985400000|2021-12-20 07:30:00|10602.7|10587.7|10597.1|10582.1|10602.7|10587.7|10597.1|10582.1|16
1639985700000|2021-12-20 07:35:00|10597|10582|10586.3|10571.3|10597|10582|10585.9|10570.9|42
1639986000000|2021-12-20 07:40:00|10585.9|10570.9|10581.6|10566.6|10585.9|10570.9|10580.1|10565.1|16
1639986300000|2021-12-20 07:45:00|10581.5|10566.5|10570.5|10555.5|10581.5|10566.5|10570.5|10555.5|34
1639986600000|2021-12-20 07:50:00|10570.6|10555.6|10574.6|10559.6|10574.6|10559.6|10570.6|10555.6|9
1639986900000|2021-12-20 07:55:00|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574|10559|2
1639987200000|2021-12-20 08:00:00|10574|10559|10575|10560|10575.5|10560.5|10570|10555|14
1639987500000|2021-12-20 08:05:00|10574.3|10559.3|10575|10560|10575|10560|10570.5|10555.5|8
1639987800000|2021-12-20 08:10:00|10575.1|10560.1|10575.1|10560.1|10575.5|10560.5|10574.1|10559.1|10
1639988100000|2021-12-20 08:15:00|10574.4|10559.4|10573.5|10558.5|10574.4|10559.4|10571.5|10556.5|15
1639988400000|2021-12-20 08:20:00|10573|10558|10574|10559|10577.7|10562.7|10573|10558|22
1639988700000|2021-12-20 08:25:00|10574.2|10559.2|10576|10561|10576.5|10561.5|10573.7|10558.7|3
1639989000000|2021-12-20 08:30:00|10575.7|10560.7|10573.5|10558.5|10576|10561|10573|10558|5
1639989300000|2021-12-20 08:35:00|10573.9|10558.9|10573|10558|10574|10559|10573|10558|1
1639989600000|2021-12-20 08:40:00|10573.4|10558.4|10565|10550|10573.5|10558.5|10565|10550|54
1639989900000|2021-12-20 08:45:00|10564.6|10549.6|10564.6|10549.6|10565.7|10550.7|10564.6|10549.6|6
1639990200000|2021-12-20 08:50:00|10566.2|10551.2|10563|10548|10566.2|10551.2|10561.3|10546.3|16
1639990500000|2021-12-20 08:55:00|10563.4|10548.4|10564.6|10549.6|10566.4|10551.4|10563.4|10548.4|16
1639990800000|2021-12-20 09:00:00|10563.2|10548.2|10562.4|10547.4|10563.2|10548.2|10562.4|10547.4|4
1639991100000|2021-12-20 09:05:00|10563.2|10548.2|10562|10547|10563.2|10548.2|10560.2|10545.2|116
1639991400000|2021-12-20 09:10:00|10561.7|10546.7|10535.1|10520.1|10561.7|10546.7|10535.1|10520.1|164
1639991700000|2021-12-20 09:15:00|10535.3|10520.3|10528.7|10513.7|10538.4|10523.4|10528.7|10513.7|46
1639992000000|2021-12-20 09:20:00|10528.3|10513.3|10532.3|10517.3|10539.7|10524.7|10525.8|10510.8|97
1639992300000|2021-12-20 09:25:00|10533.2|10518.2|10529.2|10514.2|10541.1|10526.1|10528.8|10513.8|160
1639992600000|2021-12-20 09:30:00|10528.9|10513.9|10534.2|10519.2|10538.1|10523.1|10528.9|10513.9|36
1639992900000|2021-12-20 09:35:00|10537.4|10522.4|10533.6|10518.6|10538.1|10523.1|10531.8|10516.8|29
1639993200000|2021-12-20 09:40:00|10535.1|10520.1|10530.6|10515.6|10535.4|10520.4|10529.5|10514.5|15
1639993500000|2021-12-20 09:45:00|10533.4|10518.4|10533.4|10518.4|10534.8|10519.8|10530.6|10515.6|8
1639993800000|2021-12-20 09:50:00|10534.1|10519.1|10526.7|10511.7|10535.9|10520.9|10524.9|10509.9|12
1639994100000|2021-12-20 09:55:00|10526.2|10511.2|10527.6|10512.6|10528.6|10513.6|10525.4|10510.4|15
1639994400000|2021-12-20 10:00:00|10527.1|10512.1|10536.8|10521.8|10538.9|10523.9|10527.1|10512.1|34
1639994700000|2021-12-20 10:05:00|10536.4|10521.4|10529.4|10514.4|10537.4|10522.4|10527.4|10512.4|13
1639995000000|2021-12-20 10:10:00|10528.7|10513.7|10533.9|10518.9|10536.6|10521.6|10528.6|10513.6|19
1639995300000|2021-12-20 10:15:00|10533.6|10518.6|10543.9|10528.9|10547.9|10532.9|10532.9|10517.9|5
1639995600000|2021-12-20 10:20:00|10543.4|10528.4|10552.4|10537.4|10560.9|10545.9|10543.4|10528.4|12
1639995900000|2021-12-20 10:25:00|10553.4|10538.4|10556.4|10541.4|10556.4|10541.4|10551.4|10536.4|4
1639996200000|2021-12-20 10:30:00|10556.9|10541.9|10555.4|10540.4|10557.7|10542.7|10552.4|10537.4|1
1639996500000|2021-12-20 10:35:00|10552.9|10537.9|10549.7|10534.7|10554.4|10539.4|10548.2|10533.2|5
1639996800000|2021-12-20 10:40:00|10549.6|10534.6|10544.6|10529.6|10549.6|10534.6|10544.6|10529.6|3
1639997100000|2021-12-20 10:45:00|10544|10529|10546.4|10531.4|10546.4|10531.4|10543.9|10528.9|2
1639997400000|2021-12-20 10:50:00|10550.2|10535.2|10554.2|10539.2|10556.7|10541.7|10550.2|10535.2|6
1639997700000|2021-12-20 10:55:00|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1639998000000|2021-12-20 11:00:00|10553.8|10538.8|10554.6|10539.6|10554.6|10539.6|10553.6|10538.6|0
1639998300000|2021-12-20 11:05:00|10555.6|10540.6|10565|10540|10565.8|10550.8|10555.6|10540|9
1639998600000|2021-12-20 11:10:00|10564.5|10539.5|10556.8|10541.8|10565.2|10550.2|10548.8|10533.8|23
1639998900000|2021-12-20 11:15:00|10556.3|10541.3|10556.8|10541.8|10556.8|10541.8|10556.1|10541.1|1
1639999200000|2021-12-20 11:20:00|10557.3|10542.3|10563.7|10548.7|10563.7|10548.7|10557.3|10542.3|11
1639999500000|2021-12-20 11:25:00|10563.8|10548.8|10560.1|10545.1|10563.8|10548.8|10560.1|10545.1|4
1639999800000|2021-12-20 11:30:00|10560.4|10545.4|10563.1|10548.1|10563.1|10548.1|10560.1|10545.1|1
1640000100000|2021-12-20 11:35:00|10563.4|10548.4|10560.2|10545.2|10568.1|10553.1|10560.2|10545.2|13
1640000400000|2021-12-20 11:40:00|10560.6|10545.6|10559.9|10544.9|10560.6|10545.6|10559.5|10544.5|7
1640000700000|2021-12-20 11:45:00|10562|10547|10563.7|10548.7|10564.1|10549.1|10560.6|10545.6|14
1640001000000|2021-12-20 11:50:00|10563.2|10548.2|10561.3|10546.3|10563.2|10548.2|10560.6|10545.6|4
1640001300000|2021-12-20 11:55:00|10562|10547|10573.8|10558.8|10573.8|10558.8|10562|10547|6
1640001600000|2021-12-20 12:00:00|10575.3|10560.3|10576.3|10561.3|10578.3|10563.3|10565.8|10548.2|8
1640001900000|2021-12-20 12:05:00|10576.7|10561.7|10566.8|10551.8|10577|10562|10566.8|10551.8|20
1640002200000|2021-12-20 12:10:00|10566.4|10551.4|10561.8|10546.8|10567.7|10552.7|10561.8|10546.8|4
1640002500000|2021-12-20 12:15:00|10562.5|10547.5|10565.5|10550.5|10567|10552|10560.3|10545.3|11
1640002800000|2021-12-20 12:20:00|10563.7|10548.7|10558.4|10543.4|10565|10550|10551.9|10536.9|29
1640003100000|2021-12-20 12:25:00|10558.7|10543.7|10557.4|10542.4|10558.7|10543.7|10554.9|10539.9|2
1640003400000|2021-12-20 12:30:00|10556.9|10541.9|10556.8|10541.8|10559.5|10544.5|10552.4|10537.4|33
1640003700000|2021-12-20 12:35:00|10557.8|10542.8|10557.2|10542.2|10557.8|10542.8|10552.4|10537.4|9
1640004000000|2021-12-20 12:40:00|10557.4|10542.4|10558.6|10543.6|10559.2|10544.2|10553.2|10538.2|26
1640004300000|2021-12-20 12:45:00|10555.6|10540.6|10558.8|10543.8|10558.8|10543.8|10552.6|10537.6|4
1640004600000|2021-12-20 12:50:00|10557.4|10542.4|10543.7|10528.7|10560.2|10545.2|10543.2|10528.2|73
1640004900000|2021-12-20 12:55:00|10542.6|10527.6|10541.9|10526.9|10551.4|10536.4|10539.7|10524.7|10
1640005200000|2021-12-20 13:00:00|10541.6|10526.6|10485.4|10470.4|10541.6|10526.6|10482|10467|454
1640005500000|2021-12-20 13:05:00|10485|10470|10488.3|10473.3|10489.7|10474.7|10480.3|10465.3|80
1640005800000|2021-12-20 13:10:00|10487.3|10472.3|10505.1|10490.1|10505.1|10490.1|10486.2|10471.2|66
1640006100000|2021-12-20 13:15:00|10505.4|10490.4|10516.1|10501.1|10520.5|10505.5|10505.1|10490.1|35
1640006400000|2021-12-20 13:20:00|10516.3|10501.3|10537.3|10522.3|10537.3|10522.3|10516.3|10501.3|41
1640006700000|2021-12-20 13:25:00|10538|10523|10527.7|10512.7|10550|10535|10527.6|10512.6|36
1640007000000|2021-12-20 13:30:00|10524.1|10509.1|10523.4|10508.4|10536.9|10521.9|10520.2|10505.2|80
1640007300000|2021-12-20 13:35:00|10523.7|10508.7|10526.2|10511.2|10536|10521|10518.6|10503.6|36
1640007600000|2021-12-20 13:40:00|10527.1|10512.1|10542.2|10527.2|10545.9|10530.9|10527.1|10512.1|90
1640007900000|2021-12-20 13:45:00|10542.7|10527.7|10539.9|10524.9|10550.4|10535.4|10535.5|10520.5|12
1640008200000|2021-12-20 13:50:00|10539.7|10524.7|10534.9|10519.9|10545|10530|10527.6|10512.6|38
1640008500000|2021-12-20 13:55:00|10533.9|10518.9|10538.6|10523.6|10547.3|10532.3|10531.8|10516.8|42
1640008800000|2021-12-20 14:00:00|10539.6|10524.6|10535.6|10520.6|10546.3|10531.3|10528.5|10513.5|14
1640009100000|2021-12-20 14:05:00|10534.9|10519.9|10561.6|10546.6|10568.1|10553.1|10534.9|10519.9|43
1640009400000|2021-12-20 14:10:00|10560.6|10545.6|10553.7|10538.7|10560.6|10545.6|10551.9|10536.9|52
1640009700000|2021-12-20 14:15:00|10551.4|10536.4|10532.9|10517.9|10551.4|10536.4|10532.9|10517.9|60
1640010000000|2021-12-20 14:20:00|10532.4|10517.4|10531.7|10516.7|10546.8|10531.8|10530.5|10515.5|17
1640010300000|2021-12-20 14:25:00|10530.3|10515.3|10523.8|10508.8|10530.3|10515.3|10521.6|10506.6|45
1640010600000|2021-12-20 14:30:00|10523.6|10508.6|10496.5|10481.5|10523.6|10508.6|10496.5|10481.5|103
1640010900000|2021-12-20 14:35:00|10497.6|10482.6|10497.8|10482.8|10510.3|10495.3|10497.1|10482.1|83
1640011200000|2021-12-20 14:40:00|10497.1|10482.1|10485.4|10470.4|10498|10483|10477.7|10462.7|233
1640011500000|2021-12-20 14:45:00|10484.7|10469.7|10467.7|10452.7|10488.2|10473.2|10463.7|10448.7|324
1640011800000|2021-12-20 14:50:00|10467.1|10452.1|10425.4|10410.4|10468.8|10453.8|10424.9|10409.9|565
1640012100000|2021-12-20 14:55:00|10425.8|10410.8|10419.1|10404.1|10436.1|10421.1|10419.1|10404.1|284
1640012400000|2021-12-20 15:00:00|10418|10403|10449.1|10434.1|10449.4|10434.4|10415.8|10400.8|317
1640012700000|2021-12-20 15:05:00|10449|10434|10421.2|10406.2|10449|10434|10421.2|10406.2|118
1640013000000|2021-12-20 15:10:00|10421|10406|10430.7|10415.7|10431|10416|10418.7|10403.7|71
1640013300000|2021-12-20 15:15:00|10431.4|10416.4|10462.6|10447.6|10464.3|10449.3|10430.4|10415.4|148
1640013600000|2021-12-20 15:20:00|10463.4|10448.4|10435.2|10420.2|10473.3|10458.3|10434|10419|111
1640013900000|2021-12-20 15:25:00|10434.9|10419.9|10444.1|10429.1|10449.2|10434.2|10430.2|10415.2|74
1640014200000|2021-12-20 15:30:00|10444.5|10429.5|10418.9|10403.9|10453.1|10438.1|10413.3|10398.3|178
1640014500000|2021-12-20 15:35:00|10419.4|10404.4|10458|10443|10459.2|10444.2|10419.4|10404.4|150
1640014800000|2021-12-20 15:40:00|10459.2|10444.2|10467.2|10452.2|10487.3|10472.3|10446|10431|160
1640015100000|2021-12-20 15:45:00|10467.6|10452.6|10454.4|10439.4|10471.5|10456.5|10447.7|10432.7|62
1640015400000|2021-12-20 15:50:00|10453.4|10438.4|10454.5|10439.5|10479.4|10464.4|10451.4|10436.4|92
1640015700000|2021-12-20 15:55:00|10453.7|10438.7|10443.2|10428.2|10454.7|10439.7|10429.9|10414.9|57
1640016000000|2021-12-20 16:00:00|10443.1|10428.1|10433.9|10418.9|10443.1|10428.1|10428.7|10413.7|51
1640016300000|2021-12-20 16:05:00|10433.7|10418.7|10445.4|10430.4|10445.9|10430.9|10428.2|10413.2|33
1640016600000|2021-12-20 16:10:00|10447.2|10432.2|10440.9|10425.9|10448.7|10433.7|10440.9|10425.9|55
1640016900000|2021-12-20 16:15:00|10440.7|10425.7|10447.4|10432.4|10462.2|10447.2|10436.1|10421.1|81
1640017200000|2021-12-20 16:20:00|10447|10432|10437.3|10422.3|10451.4|10436.4|10436.8|10421.8|38
1640017500000|2021-12-20 16:25:00|10437.2|10422.2|10427.1|10412.1|10437.2|10422.2|10424.8|10409.8|56
1640017800000|2021-12-20 16:30:00|10426.6|10411.6|10419.6|10404.6|10429.1|10414.1|10419.6|10404.6|55
1640018100000|2021-12-20 16:35:00|10420|10405|10401.7|10386.7|10423.7|10408.7|10398.1|10383.1|216
1640018400000|2021-12-20 16:40:00|10401.4|10386.4|10400|10385|10404.8|10389.8|10397.7|10382.7|146
1640018700000|2021-12-20 16:45:00|10399.7|10384.7|10393.4|10378.4|10399.7|10384.7|10391.3|10376.3|140
1640019000000|2021-12-20 16:50:00|10396.4|10381.4|10430.2|10415.2|10430.2|10415.2|10391.3|10376.3|48
1640019300000|2021-12-20 16:55:00|10428.8|10413.8|10420.1|10405.1|10434.4|10419.4|10415.7|10400.7|36
1640019600000|2021-12-20 17:00:00|10420.4|10405.4|10417.2|10402.2|10421|10406|10408.4|10393.4|37
1640019900000|2021-12-20 17:05:00|10416.9|10401.9|10407.1|10392.1|10416.9|10401.9|10402.7|10387.7|34
1640020200000|2021-12-20 17:10:00|10406.6|10391.6|10407.6|10392.6|10407.6|10392.6|10399.1|10384.1|37
1640020500000|2021-12-20 17:15:00|10407.1|10392.1|10415.4|10400.4|10417.3|10402.3|10402.1|10387.1|38
1640020800000|2021-12-20 17:20:00|10415.6|10400.6|10410.9|10395.9|10423.6|10408.6|10410.9|10395.9|50
1640021100000|2021-12-20 17:25:00|10411.1|10396.1|10426.1|10411.1|10431.3|10416.3|10406.9|10391.9|64
1640021400000|2021-12-20 17:30:00|10426.3|10411.3|10422.3|10407.3|10426.3|10411.3|10417.4|10402.4|50
1640021700000|2021-12-20 17:35:00|10421.9|10406.9|10424.1|10409.1|10429.6|10414.6|10420.7|10405.7|31
1640022000000|2021-12-20 17:40:00|10423.6|10408.6|10426.1|10411.1|10436.2|10421.2|10423.6|10408.6|55
1640022300000|2021-12-20 17:45:00|10426|10411|10429.8|10414.8|10431.3|10416.3|10425.1|10410.1|23
1640022600000|2021-12-20 17:50:00|10429.5|10414.5|10435.7|10420.7|10436.5|10421.5|10425.7|10410.7|37
1640022900000|2021-12-20 17:55:00|10436.2|10421.2|10432.5|10417.5|10447.2|10432.2|10430.5|10415.5|49
1640023200000|2021-12-20 18:00:00|10433.5|10418.5|10427.6|10412.6|10437.4|10422.4|10425.7|10410.7|22
1640023500000|2021-12-20 18:05:00|10427.2|10412.2|10420.5|10405.5|10428.3|10413.3|10416.7|10401.7|36
1640023800000|2021-12-20 18:10:00|10420|10405|10425.5|10410.5|10425.5|10410.5|10420|10405|14
1640024100000|2021-12-20 18:15:00|10426.4|10411.4|10419.7|10404.7|10430.5|10415.5|10418.8|10403.8|42
1640024400000|2021-12-20 18:20:00|10420.7|10405.7|10417.3|10402.3|10422.2|10407.2|10416.8|10401.8|27
1640024700000|2021-12-20 18:25:00|10417.7|10402.7|10415.3|10400.3|10423|10408|10415.3|10400.3|50
1640025000000|2021-12-20 18:30:00|10415.2|10400.2|10402.3|10387.3|10416.7|10401.7|10401.7|10386.7|68
1640025300000|2021-12-20 18:35:00|10402.2|10387.2|10413.5|10398.5|10413.5|10398.5|10401.5|10386.5|30
1640025600000|2021-12-20 18:40:00|10413|10398|10419.2|10404.2|10420.9|10405.9|10412|10397|58
1640025900000|2021-12-20 18:45:00|10420.2|10405.2|10415.2|10400.2|10420.3|10405.3|10409.9|10394.9|53
1640026200000|2021-12-20 18:50:00|10414.9|10399.9|10403.6|10388.6|10416.4|10401.4|10400.3|10385.3|51
1640026500000|2021-12-20 18:55:00|10403.9|10388.9|10437.5|10422.5|10437.8|10422.8|10402.8|10387.8|91
1640026800000|2021-12-20 19:00:00|10437.3|10422.3|10490.4|10475.4|10496|10481|10437.3|10422.3|262
1640027100000|2021-12-20 19:05:00|10489.4|10474.4|10526.2|10511.2|10544.5|10529.5|10485.2|10470.2|257
1640027400000|2021-12-20 19:10:00|10525.7|10510.7|10511|10496|10528.6|10513.6|10492.1|10477.1|615
1640027700000|2021-12-20 19:15:00|10511.1|10496.1|10499.9|10474.9|10511.6|10496.6|10488|10473|133
1640052000000|2021-12-21 02:00:00|10579.8|10542.3|10567.2|10552.2|10580.5|10554.6|10544|10513.5|59
1640052300000|2021-12-21 02:05:00|10566.9|10551.9|10565.4|10550.4|10567.4|10552.4|10561.9|10546.9|13
1640052600000|2021-12-21 02:10:00|10565.9|10550.9|10568.7|10553.7|10581.9|10560.8|10565.9|10544.4|20
1640052900000|2021-12-21 02:15:00|10568.8|10553.8|10576.5|10561.5|10576.9|10561.9|10568.8|10553.8|4
1640053200000|2021-12-21 02:20:00|10577.6|10562.6|10576.8|10561.8|10577.6|10562.6|10574.2|10559.2|6
1640053500000|2021-12-21 02:25:00|10577.8|10562.8|10590.9|10575.9|10590.9|10575.9|10577.8|10559.1|3
1640053800000|2021-12-21 02:30:00|10588.8|10573.8|10617.4|10579.9|10617.4|10586.3|10588|10570.2|38
1640054100000|2021-12-21 02:35:00|10617.5|10580|10610.9|10585.9|10622.1|10586.9|10610.9|10579.9|3
1640054400000|2021-12-21 02:40:00|10609.9|10584.9|10592.2|10577.2|10614.2|10587.4|10591.2|10573.7|4
1640054700000|2021-12-21 02:45:00|10590.4|10575.4|10606|10581|10610.6|10581.9|10586.2|10565.5|3
1640055000000|2021-12-21 02:50:00|10596.8|10581.8|10606.8|10581.8|10606.8|10584.7|10596|10581|5
1640055300000|2021-12-21 02:55:00|10605.7|10590.7|10607|10592|10607.5|10592.4|10605.7|10581.7|3
1640055600000|2021-12-21 03:00:00|10607.4|10592.4|10600|10585|10607.4|10592.4|10598.7|10583.7|9
1640055900000|2021-12-21 03:05:00|10599.8|10584.8|10600.2|10585.2|10608.5|10593.5|10599.8|10584.8|5
1640056200000|2021-12-21 03:10:00|10599.8|10584.8|10600|10585|10600|10585|10599.8|10584.8|0
1640056500000|2021-12-21 03:15:00|10599.3|10584.3|10601.5|10586.5|10601.5|10586.5|10599.3|10584.3|3
1640056800000|2021-12-21 03:20:00|10601.3|10586.3|10601.2|10586.2|10601.3|10586.3|10601.2|10586.2|0
1640057100000|2021-12-21 03:25:00|10600.8|10585.8|10600.5|10585.5|10600.8|10585.8|10600.5|10585.5|3
1640057400000|2021-12-21 03:30:00|10600.1|10585.1|10584.2|10569.2|10600.1|10585.1|10581.5|10566.5|10
1640057700000|2021-12-21 03:35:00|10583.3|10568.3|10589.2|10564.2|10589.2|10568.7|10581.7|10563.2|10
1640058000000|2021-12-21 03:40:00|10597.6|10560.1|10597.4|10559.9|10597.6|10560.1|10597.3|10559.8|0
1640058300000|2021-12-21 03:45:00|10582.3|10567.3|10593.4|10568.4|10593.4|10568.4|10578|10562.4|2
1640058900000|2021-12-21 03:55:00|10593.1|10568.1|10601|10563.5|10601|10569.1|10593.1|10563.5|2
1640059200000|2021-12-21 04:00:00|10600.7|10563.2|10601.5|10564|10601.5|10564|10600.7|10563.2|0
1640059500000|2021-12-21 04:05:00|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|0
1640059800000|2021-12-21 04:10:00|10601.2|10563.7|10593.9|10568.9|10601.2|10569.1|10593.9|10563.7|0
1640060100000|2021-12-21 04:15:00|10593.4|10568.4|10591.9|10566.9|10593.4|10568.4|10591.9|10566.9|0
1640061300000|2021-12-21 04:35:00|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|0
1640063100000|2021-12-21 05:05:00|10592.3|10567.3|10591.8|10566.8|10592.3|10567.3|10591.8|10566.8|0
1640064000000|2021-12-21 05:20:00|10592|10567|10591.3|10566.3|10592.3|10567.3|10591.3|10566.3|1
1640064600000|2021-12-21 05:30:00|10586.6|10571.6|10593.1|10568.1|10593.8|10572.4|10586.6|10567.3|4
1640064900000|2021-12-21 05:35:00|10592.8|10567.8|10593.4|10568.4|10593.4|10568.4|10592.6|10567.6|1
1640065200000|2021-12-21 05:40:00|10593.8|10568.8|10597.9|10572.9|10602.8|10573.1|10593.3|10565.3|4
1640065500000|2021-12-21 05:45:00|10598.2|10573.2|10606.7|10591.7|10607|10592|10598.2|10573.2|9
1640065800000|2021-12-21 05:50:00|10606.4|10591.4|10606.9|10591.9|10606.9|10591.9|10604.4|10589.4|4
1640066100000|2021-12-21 05:55:00|10606.6|10591.6|10599.7|10584.7|10606.6|10591.6|10597.3|10578|3
1640066400000|2021-12-21 06:00:00|10598.5|10583.5|10607.6|10592.6|10607.6|10592.6|10595.1|10576.8|8
1640066700000|2021-12-21 06:05:00|10606.6|10591.6|10607.7|10592.7|10607.7|10592.7|10605.4|10590.4|2
1640067000000|2021-12-21 06:10:00|10607.6|10592.6|10607.2|10592.2|10607.6|10592.6|10600.9|10579.9|4
1640067600000|2021-12-21 06:20:00|10606.5|10591.5|10604|10589|10606.5|10591.5|10604|10589|1
1640067900000|2021-12-21 06:25:00|10593.7|10578.7|10583.4|10568.4|10593.7|10578.7|10583.4|10568.4|5
1640068200000|2021-12-21 06:30:00|10582.7|10567.7|10597.9|10572.9|10604.5|10580.3|10580.9|10565.6|3
1640068500000|2021-12-21 06:35:00|10596.4|10571.4|10587.4|10572.4|10596.4|10575.4|10584.9|10568.9|4
1640068800000|2021-12-21 06:40:00|10587.7|10572.7|10583.5|10558.5|10587.7|10572.7|10579.9|10557.5|4
1640069100000|2021-12-21 06:45:00|10583.2|10558.2|10583.2|10558.2|10583.7|10558.7|10581.4|10556.4|2
1640069400000|2021-12-21 06:50:00|10583|10558|10590.5|10553|10593.3|10566.5|10581.5|10551.4|1
1640069700000|2021-12-21 06:55:00|10590.8|10553.3|10580.9|10555.9|10591.3|10569.4|10580.9|10553.3|12
1640070000000|2021-12-21 07:00:00|10581|10556|10576.6|10551.6|10581|10556|10564.4|10549.4|7
1640070300000|2021-12-21 07:05:00|10576.9|10551.9|10563.4|10548.4|10576.9|10551.9|10559.4|10544.3|22
1640070600000|2021-12-21 07:10:00|10563|10548|10563.2|10548.2|10564|10549|10563|10548|3
1640070900000|2021-12-21 07:15:00|10563.5|10548.5|10564.1|10549.1|10564.5|10549.5|10563|10548|2
1640071200000|2021-12-21 07:20:00|10563.5|10548.5|10564|10549|10565|10550|10563|10548|8
1640071500000|2021-12-21 07:25:00|10563.5|10548.5|10562|10547|10565|10550|10562|10547|9
1640071800000|2021-12-21 07:30:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|2
1640072100000|2021-12-21 07:35:00|10562|10547|10562|10547|10562|10547|10562|10547|0
1640072400000|2021-12-21 07:40:00|10562.1|10547.1|10566.5|10551.5|10566.5|10551.5|10562.1|10547.1|7
1640072700000|2021-12-21 07:45:00|10566.7|10551.7|10563.8|10548.8|10568.8|10553.8|10563.8|10548.8|11
1640073000000|2021-12-21 07:50:00|10564.2|10549.2|10563.9|10548.9|10564.2|10549.2|10563.8|10548.8|0
1640073300000|2021-12-21 07:55:00|10561.2|10546.2|10563.3|10548.3|10563.7|10548.7|10558.1|10543.1|3
1640073600000|2021-12-21 08:00:00|10560.9|10545.9|10562.1|10547.1|10567.3|10552.3|10559.6|10544.6|5
1640073900000|2021-12-21 08:05:00|10562.6|10547.6|10556.6|10541.6|10562.6|10547.6|10556.6|10541.6|3
1640074200000|2021-12-21 08:10:00|10556.1|10541.1|10559.1|10544.1|10559.6|10544.6|10555.6|10540.6|4
1640074500000|2021-12-21 08:15:00|10559.7|10544.7|10558.2|10543.2|10559.7|10544.7|10558.2|10543.2|3
1640074800000|2021-12-21 08:20:00|10558.9|10543.9|10546.4|10531.4|10559.1|10544.1|10546.4|10531.4|19
1640075100000|2021-12-21 08:25:00|10545.9|10530.9|10562|10547|10569|10548.5|10545.9|10530.9|24
1640075400000|2021-12-21 08:30:00|10561.9|10546.9|10561.6|10546.6|10565.6|10550.6|10561.6|10546.6|3
1640075700000|2021-12-21 08:35:00|10561.3|10546.3|10566|10551|10572|10551.3|10561.1|10546.1|3
1640076000000|2021-12-21 08:40:00|10572|10547|10572.3|10547.3|10572.4|10551.3|10566|10546.7|0
1640076300000|2021-12-21 08:45:00|10572.9|10547.9|10568.4|10553.4|10572.9|10554.3|10565.9|10547.3|7
1640076600000|2021-12-21 08:50:00|10567.4|10552.4|10568.9|10553.9|10569.1|10554.1|10567.4|10552.4|1
1640076900000|2021-12-21 08:55:00|10569.1|10554.1|10575.8|10550.8|10576.2|10554.1|10569.1|10550.8|1
1640077200000|2021-12-21 09:00:00|10575.3|10550.3|10567.9|10552.9|10575.7|10554.3|10567.9|10549.6|1
1640077500000|2021-12-21 09:05:00|10574.6|10549.6|10568.4|10553.4|10574.6|10553.9|10567.4|10549.6|0
1640077800000|2021-12-21 09:10:00|10574.4|10549.4|10576.8|10551.8|10577.1|10555.8|10567.4|10549.3|1
1640078100000|2021-12-21 09:15:00|10576.1|10551.1|10570.2|10555.2|10576.3|10555.8|10569.2|10550.3|1
1640078400000|2021-12-21 09:20:00|10569.7|10554.7|10573|10558|10575.1|10560.1|10569.2|10554.2|9
1640078700000|2021-12-21 09:25:00|||||||||1
1640079000000|2021-12-21 09:30:00|10572|10557|10568|10543|10572.8|10557|10565.8|10543|1
1640079300000|2021-12-21 09:35:00|10568.3|10543.3|10570.1|10532.6|10570.1|10543.3|10566.1|10532.6|4
1640079600000|2021-12-21 09:40:00|10561.4|10536.4|10553.3|10538.3|10561.4|10538.8|10553.3|10534.8|1
1640079900000|2021-12-21 09:45:00|10555|10540|10546.6|10531.6|10555.8|10540.8|10542.1|10527.1|13
1640080200000|2021-12-21 09:50:00|10547|10532|10546.6|10531.6|10547.1|10532.1|10546.6|10531.6|1
1640080500000|2021-12-21 09:55:00|10545.9|10530.9|10538.1|10523.1|10548.4|10530.9|10537.7|10522.7|15
1640080800000|2021-12-21 10:00:00|10538.8|10523.8|10536.9|10521.9|10542.2|10527.2|10535.2|10514|25
1640081100000|2021-12-21 10:05:00|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|0
1640081400000|2021-12-21 10:10:00|10536.6|10521.6|10541.9|10526.9|10541.9|10526.9|10536.6|10521.6|5
1640081700000|2021-12-21 10:15:00|10541.4|10526.4|10541.3|10526.3|10541.9|10526.9|10540.4|10525.4|3
1640082000000|2021-12-21 10:20:00|10540.3|10525.3|10546.5|10531.5|10546.5|10531.5|10540.3|10525.3|5
1640082300000|2021-12-21 10:25:00|10546.8|10531.8|10558.5|10543.5|10560|10545|10546.8|10531.8|8
1640082600000|2021-12-21 10:30:00|10558.1|10543.1|10552.8|10537.8|10558.5|10543.5|10552.2|10537.2|12
1640082900000|2021-12-21 10:35:00|10557.9|10542.9|10568.9|10553.9|10568.9|10553.9|10557.9|10542.9|11
1640083200000|2021-12-21 10:40:00|10569.3|10554.3|10569.7|10554.7|10569.7|10554.7|10569.1|10554.1|0
1640083500000|2021-12-21 10:45:00|10570.2|10555.2|10574.5|10559.5|10574.7|10559.7|10570.2|10555.2|4
1640083800000|2021-12-21 10:50:00|10575.6|10560.6|10576|10561|10576|10561|10575.6|10560.6|0
1640084100000|2021-12-21 10:55:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1640084400000|2021-12-21 11:00:00|10575.2|10560.2|10574.7|10559.7|10575.2|10560.2|10571.8|10556.8|6
1640084700000|2021-12-21 11:05:00|10576.2|10561.2|10570.4|10555.4|10576.5|10561.5|10569.9|10554.9|3
1640085000000|2021-12-21 11:10:00|10570|10555|10568.3|10553.3|10570|10555|10568.3|10553.3|0
1640085300000|2021-12-21 11:15:00|10568.8|10553.8|10570.5|10555.5|10570.9|10555.9|10568.8|10553.8|2
1640085600000|2021-12-21 11:20:00|10570.1|10555.1|10569.8|10554.8|10570.1|10555.1|10564.6|10549.6|30
1640085900000|2021-12-21 11:25:00|10572.2|10557.2|10569.1|10554.1|10572.2|10557.2|10568.6|10553.6|2
1640086200000|2021-12-21 11:30:00|10568|10553|10568.3|10553.3|10568.3|10553.3|10563.9|10548.9|10
1640086500000|2021-12-21 11:35:00|10567.5|10552.5|10568.3|10553.3|10568.3|10553.3|10567.5|10552.5|3
1640086800000|2021-12-21 11:40:00|10567.6|10552.6|10567.8|10552.8|10567.8|10552.8|10567.6|10552.6|2
1640087100000|2021-12-21 11:45:00|10561.8|10546.8|10564.6|10549.6|10565.6|10550.6|10561.4|10546.4|5
1640087400000|2021-12-21 11:50:00|10563.9|10548.9|10562.7|10547.7|10563.9|10548.9|10562.7|10547.7|0
1640087700000|2021-12-21 11:55:00|10561.7|10546.7|10553.4|10538.4|10561.7|10546.7|10547.4|10532.4|11
1640088000000|2021-12-21 12:00:00|10552|10537|10551.4|10536.4|10552|10537|10551.4|10536.4|0
1640088300000|2021-12-21 12:05:00|10551.2|10536.2|10551.7|10536.7|10551.7|10536.7|10551.2|10536.2|0
1640088600000|2021-12-21 12:10:00|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|0
1640088900000|2021-12-21 12:15:00|10551.3|10536.3|10545.9|10530.9|10551.3|10536.3|10544.4|10529.4|3
1640089200000|2021-12-21 12:20:00|10546.1|10531.1|10550.4|10535.4|10550.4|10535.4|10546.1|10531.1|13
1640089500000|2021-12-21 12:25:00|10551.8|10536.8|10556.1|10541.1|10556.1|10541.1|10551.8|10536.8|13
1640089800000|2021-12-21 12:30:00|10556.3|10541.3|10556.4|10541.4|10556.6|10541.6|10556.3|10541.3|1
1640090100000|2021-12-21 12:35:00|10556.6|10541.6|10556.4|10541.4|10557.1|10542.1|10556.4|10541.4|1
1640090400000|2021-12-21 12:40:00|10557.5|10542.5|10566.3|10551.3|10566.9|10551.9|10557.5|10542.5|7
1640090700000|2021-12-21 12:45:00|10565.7|10550.7|10570.8|10555.8|10570.9|10555.9|10562.6|10547.6|19
1640091000000|2021-12-21 12:50:00|10570.9|10555.9|10561.4|10546.4|10570.9|10555.9|10558.9|10543.9|14
1640091300000|2021-12-21 12:55:00|10563.4|10548.4|10556.6|10541.6|10563.4|10548.4|10555.3|10540.3|4
1640091600000|2021-12-21 13:00:00|10559.6|10544.6|10585.6|10570.6|10585.6|10570.6|10558.6|10543.6|34
1640091900000|2021-12-21 13:05:00|10585.7|10570.7|10555.2|10540.2|10585.7|10570.7|10546.7|10531.7|40
1640092200000|2021-12-21 13:10:00|10556.2|10541.2|10552.7|10537.7|10559.1|10544.1|10552.3|10531.3|3
1640092500000|2021-12-21 13:15:00|10553.7|10538.7|10562.9|10547.9|10570|10555|10550.1|10535.1|32
1640092800000|2021-12-21 13:20:00|10559.4|10544.4|10570.6|10555.6|10573.4|10558.4|10559.4|10544.4|43
1640093100000|2021-12-21 13:25:00|10571.1|10556.1|10580.6|10565.6|10588.3|10573.3|10570.1|10555.1|56
1640093400000|2021-12-21 13:30:00|10589.1|10574.1|10598.4|10583.4|10604.9|10589.9|10584.5|10569.5|101
1640093700000|2021-12-21 13:35:00|10598.9|10583.9|10605|10590|10606|10591|10587.4|10572.4|44
1640094000000|2021-12-21 13:40:00|10605.7|10590.7|10626.9|10611.9|10627.4|10612.4|10603.8|10588.8|78
1640094300000|2021-12-21 13:45:00|10625.9|10610.9|10615.6|10600.6|10627.9|10612.9|10612.4|10597.4|38
1640094600000|2021-12-21 13:50:00|10615.9|10600.9|10599.6|10584.6|10616.6|10601.6|10599.6|10584.6|38
1640094900000|2021-12-21 13:55:00|10600.4|10585.4|10595.4|10580.4|10604.4|10589.4|10590.4|10575.4|37
1640095200000|2021-12-21 14:00:00|10599.6|10584.6|10598.4|10583.4|10611.4|10596.4|10598.4|10583.4|42
1640095500000|2021-12-21 14:05:00|10599.1|10584.1|10615.4|10600.4|10622.8|10607.8|10599.1|10584.1|60
1640095800000|2021-12-21 14:10:00|10613.7|10598.7|10597.4|10582.4|10613.7|10598.7|10596.9|10581.9|40
1640096100000|2021-12-21 14:15:00|10597.1|10582.1|10590.3|10575.3|10597.6|10582.6|10586.3|10571.3|17
1640096400000|2021-12-21 14:20:00|10591|10576|10592.2|10577.2|10602.7|10587.7|10589.8|10574.8|31
1640096700000|2021-12-21 14:25:00|10591.5|10576.5|10587.8|10572.8|10594|10579|10585.3|10570.3|29
1640097000000|2021-12-21 14:30:00|10586.6|10571.6|10604.1|10589.1|10606.8|10591.8|10572.1|10557.1|136
1640097300000|2021-12-21 14:35:00|10604.8|10589.8|10592.1|10577.1|10604.8|10589.8|10587.5|10572.5|101
1640097600000|2021-12-21 14:40:00|10591.3|10576.3|10586.9|10571.9|10611.1|10596.1|10586.8|10571.8|112
1640097900000|2021-12-21 14:45:00|10591.3|10576.3|10580.2|10565.2|10591.3|10576.3|10551.5|10536.5|226
1640098200000|2021-12-21 14:50:00|10582.8|10567.8|10588.7|10573.7|10589.2|10574.2|10573.9|10558.9|85
1640098500000|2021-12-21 14:55:00|10589.1|10574.1|10598.5|10583.5|10600.7|10585.7|10567.9|10552.9|54
1640098800000|2021-12-21 15:00:00|10599.2|10584.2|10578.1|10563.1|10608.5|10593.5|10578.1|10563.1|52
1640099100000|2021-12-21 15:05:00|10577.1|10562.1|10564.1|10549.1|10577.1|10562.1|10561.5|10546.5|81
1640099400000|2021-12-21 15:10:00|10567.4|10552.4|10591.1|10576.1|10591.2|10576.2|10563.9|10548.9|47
1640099700000|2021-12-21 15:15:00|10590.8|10575.8|10571.2|10556.2|10590.8|10575.8|10570.4|10555.4|61
1640100000000|2021-12-21 15:20:00|10571.7|10556.7|10561|10546|10573.7|10558.7|10559.3|10544.3|36
1640100300000|2021-12-21 15:25:00|10558.9|10543.9|10560.3|10545.3|10563.8|10548.8|10545.1|10530.1|105
1640100600000|2021-12-21 15:30:00|10562|10547|10567.5|10552.5|10592.6|10577.6|10559.3|10544.3|113
1640100900000|2021-12-21 15:35:00|10568.6|10553.6|10592.9|10577.9|10592.9|10577.9|10568.6|10553.6|66
1640101200000|2021-12-21 15:40:00|10592.6|10577.6|10605.5|10590.5|10605.5|10590.5|10592.6|10577.6|31
1640101500000|2021-12-21 15:45:00|10605.3|10590.3|10647|10632|10647.2|10632.2|10605.3|10590.3|169
1640101800000|2021-12-21 15:50:00|10647.2|10632.2|10662.7|10647.7|10669.4|10654.4|10647.2|10632.2|186
1640102100000|2021-12-21 15:55:00|10659.3|10644.3|10643.2|10628.2|10664.2|10649.2|10640.3|10625.3|84
1640102400000|2021-12-21 16:00:00|10644.2|10629.2|10657.6|10642.6|10658.6|10643.6|10634.6|10619.6|64
1640102700000|2021-12-21 16:05:00|10657.3|10642.3|10665.9|10650.9|10666|10651|10647.4|10632.4|70
1640103000000|2021-12-21 16:10:00|10666.2|10651.2|10679|10664|10679|10664|10663|10648|69
1640103300000|2021-12-21 16:15:00|10678.7|10663.7|10684.1|10669.1|10684.8|10669.8|10675.7|10660.7|64
1640103600000|2021-12-21 16:20:00|10681.1|10666.1|10690.6|10675.6|10690.8|10675.8|10674.9|10659.9|120
1640103900000|2021-12-21 16:25:00|10693.2|10678.2|10702|10687|10723.1|10708.1|10690.8|10675.8|180
1640104200000|2021-12-21 16:30:00|10702.3|10687.3|10706.1|10691.1|10707.2|10692.2|10683.3|10668.3|65
1640104500000|2021-12-21 16:35:00|10707.1|10692.1|10704.6|10689.6|10713.9|10698.9|10702.9|10687.9|48
1640104800000|2021-12-21 16:40:00|10704.7|10689.7|10692.2|10677.2|10709.7|10694.7|10688.2|10673.2|53
1640105100000|2021-12-21 16:45:00|10693.7|10678.7|10688.7|10673.7|10695.4|10680.4|10684.3|10669.3|25
1640105400000|2021-12-21 16:50:00|10691.1|10676.1|10687.2|10672.2|10704|10689|10687.2|10672.2|54
1640105700000|2021-12-21 16:55:00|10687.9|10672.9|10691.4|10676.4|10692.4|10677.4|10685.7|10670.7|36
1640106000000|2021-12-21 17:00:00|10691.8|10676.8|10685.4|10670.4|10692.9|10677.9|10684.4|10669.4|41
1640106300000|2021-12-21 17:05:00|10685.1|10670.1|10686.4|10671.4|10689.8|10674.8|10684.4|10669.4|29
1640106600000|2021-12-21 17:10:00|10687.2|10672.2|10708.8|10693.8|10710.3|10695.3|10687.2|10672.2|48
1640106900000|2021-12-21 17:15:00|10708.4|10693.4|10702.8|10687.8|10711.1|10696.1|10701.9|10686.9|30
1640107200000|2021-12-21 17:20:00|10702.4|10687.4|10690.5|10675.5|10707.8|10692.8|10685.7|10670.7|81
1640107500000|2021-12-21 17:25:00|10690.2|10675.2|10704.2|10689.2|10705.7|10690.7|10686.9|10671.9|33
1640107800000|2021-12-21 17:30:00|10704.6|10689.6|10704|10689|10710.8|10695.8|10696.6|10681.6|52
1640108100000|2021-12-21 17:35:00|10702.8|10687.8|10702.2|10687.2|10708.3|10693.3|10699.8|10684.8|48
1640108400000|2021-12-21 17:40:00|10702|10687|10692.3|10677.3|10702|10687|10690|10675|30
1640108700000|2021-12-21 17:45:00|10692|10677|10699.7|10684.7|10700.7|10685.7|10691.5|10676.5|103
1640109000000|2021-12-21 17:50:00|10700|10685|10710.7|10695.7|10711.3|10696.3|10700|10685|71
1640109300000|2021-12-21 17:55:00|10710.3|10695.3|10741|10726|10742.7|10727.7|10708.8|10693.8|210
1640109600000|2021-12-21 18:00:00|10739.8|10724.8|10769.3|10754.3|10770.5|10755.5|10739.8|10724.8|138
1640109900000|2021-12-21 18:05:00|10769.2|10754.2|10759.5|10744.5|10780.2|10765.2|10759.5|10744.5|118
1640110200000|2021-12-21 18:10:00|10758|10743|10732.8|10717.8|10761.5|10746.5|10731|10716|65
1640110500000|2021-12-21 18:15:00|10733.3|10718.3|10746.1|10731.1|10746.6|10731.6|10733.3|10718.3|76
1640110800000|2021-12-21 18:20:00|10745.8|10730.8|10720.5|10705.5|10745.8|10730.8|10718.8|10703.8|42
1640111100000|2021-12-21 18:25:00|10719.8|10704.8|10720.3|10705.3|10734.3|10719.3|10719.5|10704.5|27
1640111400000|2021-12-21 18:30:00|10720.1|10705.1|10726.1|10711.1|10732|10717|10720.1|10705.1|137
1640111700000|2021-12-21 18:35:00|10725.6|10710.6|10723.1|10708.1|10731|10716|10717.7|10702.7|50
1640112000000|2021-12-21 18:40:00|10723.2|10708.2|10698.9|10683.9|10723.2|10708.2|10695.5|10680.5|84
1640112300000|2021-12-21 18:45:00|10698.6|10683.6|10699.9|10684.9|10710.6|10695.6|10698.6|10683.6|48
1640112600000|2021-12-21 18:50:00|10700.9|10685.9|10676.2|10661.2|10700.9|10685.9|10663|10648|70
1640112900000|2021-12-21 18:55:00|10675.9|10660.9|10669.4|10654.4|10681.9|10666.9|10667.7|10652.7|62
1640113200000|2021-12-21 19:00:00|10669.9|10654.9|10687.3|10672.3|10687.3|10672.3|10651.9|10636.9|62
1640113500000|2021-12-21 19:05:00|10688.7|10673.7|10678|10663|10694|10679|10677.6|10660.3|66
1640113800000|2021-12-21 19:10:00|10677.5|10662.5|10668.6|10653.6|10699.8|10684.8|10663.1|10648.1|584
1640114100000|2021-12-21 19:15:00|10668.3|10653.3|10679.5|10664.5|10688.4|10673.4|10667.5|10652.5|140
1640138400000|2021-12-22 02:00:00|10651.4|10636.4|10649.2|10634.2|10661.4|10643.4|10625.5|10598.9|64
1640138700000|2021-12-22 02:05:00|10652.7|10637.7|10652.5|10637.5|10654.2|10639.2|10645.2|10630.2|38
1640139000000|2021-12-22 02:10:00|10654.5|10639.5|10661.2|10646.2|10661.2|10646.2|10654.2|10639.2|22
1640139300000|2021-12-22 02:15:00|10661.5|10646.5|10667.6|10652.6|10667.6|10652.6|10661.5|10646.5|4
1640139600000|2021-12-22 02:20:00|10667.9|10652.9|10672.1|10657.1|10672.1|10657.1|10667.9|10652.9|7
1640139900000|2021-12-22 02:25:00|10671.4|10656.4|10671.3|10656.3|10671.4|10656.4|10671.3|10656.3|1
1640140200000|2021-12-22 02:30:00|10672|10657|10679|10664|10679|10664|10672|10657|12
1640140500000|2021-12-22 02:35:00|10679.6|10664.6|10670.8|10655.8|10680.8|10665.8|10670.8|10655.8|4
1640140800000|2021-12-22 02:40:00|10672.6|10657.6|10666.3|10651.3|10672.6|10657.6|10665.8|10650.8|2
1640141400000|2021-12-22 02:50:00|10669.3|10654.3|10669.8|10654.8|10669.8|10654.8|10669.3|10654.3|0
1640141700000|2021-12-22 02:55:00|10673.8|10658.8|10671.3|10656.3|10673.8|10658.8|10671.3|10656.3|0
1640142300000|2021-12-22 03:05:00|10672.8|10657.8|10674.9|10659.9|10675.4|10660.4|10672.8|10657.8|0
1640142600000|2021-12-22 03:10:00|10675.4|10660.4|10691.7|10676.7|10691.7|10676.7|10675.4|10660.4|5
1640143200000|2021-12-22 03:20:00|10690.5|10675.5|10680|10665|10690.5|10675.5|10680|10665|4
1640143500000|2021-12-22 03:25:00|10680.5|10665.5|10685.7|10670.7|10689.9|10674.2|10680.5|10664|4
1640143800000|2021-12-22 03:30:00|10686.7|10671.7|10684.4|10669.4|10686.7|10671.7|10683.7|10668.7|1
1640144100000|2021-12-22 03:35:00|10684|10669|10683.7|10668.7|10684|10669|10683.7|10668.7|1
1640144400000|2021-12-22 03:40:00|10682.7|10667.7|10682.2|10667.2|10682.7|10667.7|10681.7|10666.7|1
1640144700000|2021-12-22 03:45:00|10681.7|10666.7|10681.2|10666.2|10683.4|10668.4|10681.2|10666.2|1
1640145000000|2021-12-22 03:50:00|10679.5|10664.5|10679.1|10664.1|10679.5|10664.5|10674.1|10659.1|4
1640145300000|2021-12-22 03:55:00|10681|10666|10678.6|10663.6|10683|10668|10678.6|10663.6|1
1640145600000|2021-12-22 04:00:00|10679.6|10664.6|10680.9|10665.9|10680.9|10665.9|10679.6|10664.6|1
1640145900000|2021-12-22 04:05:00|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1640146200000|2021-12-22 04:10:00|10683.5|10668.5|10691.3|10676.3|10691.3|10676.3|10683.5|10668.5|2
1640146500000|2021-12-22 04:15:00|10691|10676|10691.5|10676.5|10691.5|10676.5|10690.3|10675.3|0
1640146800000|2021-12-22 04:20:00|10691.4|10676.4|10691.8|10676.8|10691.8|10676.8|10691.4|10676.4|0
1640147100000|2021-12-22 04:25:00|10691.3|10676.3|10688.9|10673.9|10691.3|10676.3|10688.9|10673.9|0
1640147400000|2021-12-22 04:30:00|10687.6|10672.6|10687.5|10672.5|10687.6|10672.6|10687.5|10672.5|0
1640148300000|2021-12-22 04:45:00|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1640148600000|2021-12-22 04:50:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1640148900000|2021-12-22 04:55:00|10684.2|10669.2|10683.2|10668.2|10684.2|10669.2|10683.2|10668.2|2
1640149200000|2021-12-22 05:00:00|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1640149500000|2021-12-22 05:05:00|10687|10662|10687|10662|10687|10662|10687|10662|0
1640149800000|2021-12-22 05:10:00|10687.4|10662.4|10685.7|10670.7|10687.5|10670.7|10685.6|10662.4|0
1640150100000|2021-12-22 05:15:00|10686.1|10671.1|10687|10672|10687.1|10672.1|10686.1|10671.1|0
1640150400000|2021-12-22 05:20:00|10687.7|10672.7|10688|10673|10688|10673|10687.7|10672.7|0
1640151000000|2021-12-22 05:30:00|10687.3|10672.3|10684.6|10669.6|10687.3|10672.3|10684.2|10669.2|4
1640151300000|2021-12-22 05:35:00|10684.1|10669.1|10686.5|10661.5|10687|10669.1|10682.6|10661.5|0
1640151600000|2021-12-22 05:40:00|10685.6|10660.6|10686.3|10661.3|10686.5|10661.5|10685.6|10660.6|1
1640152200000|2021-12-22 05:50:00|10681|10666|10685.5|10660.5|10685.5|10666|10680.8|10660.5|1
1640152500000|2021-12-22 05:55:00|10677.7|10662.7|10683.1|10645.6|10687|10665.9|10665.5|10645.6|13
1640153100000|2021-12-22 06:05:00|10677.9|10652.9|10687.1|10649.6|10687.1|10654.1|10677.9|10649.6|3
1640153400000|2021-12-22 06:10:00|10686.6|10649.1|10673.3|10658.3|10687.7|10658.3|10672.1|10649.1|6
1640154000000|2021-12-22 06:20:00|10670.9|10655.9|10670.3|10655.3|10670.9|10655.9|10669.8|10654.8|5
1640154300000|2021-12-22 06:25:00|10672.3|10657.3|10677.8|10662.8|10677.8|10662.8|10672.3|10657.3|1
1640154600000|2021-12-22 06:30:00|10677.7|10662.7|10677.9|10662.9|10678.1|10663.1|10677.7|10662.7|3
1640154900000|2021-12-22 06:35:00|10678.2|10663.2|10678.5|10663.5|10678.5|10663.5|10670.9|10655.9|2
1640155200000|2021-12-22 06:40:00|10683.6|10668.6|10690.1|10675.1|10691.6|10676.6|10683.4|10668.4|3
1640155500000|2021-12-22 06:45:00|10690.4|10675.4|10691.8|10676.8|10698.8|10683.8|10689.4|10674.4|15
1640155800000|2021-12-22 06:50:00|10691.5|10676.5|10693.2|10678.2|10697|10682|10682.4|10667.4|9
1640156100000|2021-12-22 06:55:00|10692.8|10677.8|10691.4|10676.4|10694.5|10679.5|10687|10672|5
1640156400000|2021-12-22 07:00:00|10691.3|10676.3|10685.4|10670.4|10692.2|10677.2|10685.3|10670.3|1
1640156700000|2021-12-22 07:05:00|10688.2|10673.2|10684.3|10669.3|10690.6|10675.6|10682.3|10667.3|6
1640157000000|2021-12-22 07:10:00|10684.5|10669.5|10686.2|10671.2|10690.1|10675.1|10681.2|10666.2|29
1640157300000|2021-12-22 07:15:00|10689.2|10674.2|10701.7|10686.7|10701.8|10686.8|10687|10672|9
1640157600000|2021-12-22 07:20:00|10703.7|10688.7|10716.3|10701.3|10718.3|10703.3|10695.2|10680.2|12
1640157900000|2021-12-22 07:25:00|10717|10702|10713.8|10698.8|10717.9|10702.9|10711.7|10696.7|3
1640158200000|2021-12-22 07:30:00|10714.1|10699.1|10714.2|10699.2|10718.6|10703.6|10714.1|10699.1|4
1640158500000|2021-12-22 07:35:00|10714.1|10699.1|10711.7|10696.7|10717.6|10702.6|10709.9|10694.9|2
1640158800000|2021-12-22 07:40:00|10711.4|10696.4|10709.4|10694.4|10711.9|10696.9|10709.4|10694.4|0
1640159100000|2021-12-22 07:45:00|10709.2|10694.2|10709.3|10694.3|10709.3|10694.3|10709.2|10694.2|0
1640159400000|2021-12-22 07:50:00|10712.3|10697.3|10710.8|10695.8|10714.7|10699.7|10710.8|10695.8|2
1640159700000|2021-12-22 07:55:00|10713.3|10698.3|10703.1|10688.1|10713.3|10698.3|10703.1|10688.1|6
1640160000000|2021-12-22 08:00:00|10702.7|10687.7|10692.8|10677.8|10702.7|10687.7|10692|10677|7
1640160300000|2021-12-22 08:05:00|10690.1|10675.1|10691|10676|10694|10679|10685.5|10670.5|12
1640160600000|2021-12-22 08:10:00|10691.2|10676.2|10698.7|10683.7|10703.2|10688.2|10691.2|10676.2|2
1640160900000|2021-12-22 08:15:00|10704.7|10689.7|10695.5|10680.5|10704.7|10689.7|10695.5|10680.5|2
1640161200000|2021-12-22 08:20:00|10697.8|10682.8|10691.7|10676.7|10698.8|10683.8|10685.8|10670.8|10
1640161500000|2021-12-22 08:25:00|10690|10675|10692|10677|10693|10678|10683.5|10668.5|4
1640161800000|2021-12-22 08:30:00|10692.3|10677.3|10687.8|10672.8|10693.3|10678.3|10683.9|10668.9|2
1640162100000|2021-12-22 08:35:00|10689.8|10674.8|10678.1|10663.1|10689.8|10674.8|10676|10661|8
1640162400000|2021-12-22 08:40:00|10676.4|10661.4|10671.1|10656.1|10680.3|10665.3|10668.3|10653.3|41
1640162700000|2021-12-22 08:45:00|10673.6|10658.6|10691.6|10676.6|10695.8|10680.8|10672.1|10655.7|15
1640163000000|2021-12-22 08:50:00|10683.4|10668.4|10691.6|10676.6|10696.1|10681.1|10683.4|10668.4|1
1640163300000|2021-12-22 08:55:00|10692.6|10677.6|10681.3|10666.3|10693.6|10678.6|10681.1|10666.1|7
1640163600000|2021-12-22 09:00:00|10681.1|10666.1|10684.1|10669.1|10687.6|10672.6|10680.1|10665.1|3
1640163900000|2021-12-22 09:05:00|10683.1|10668.1|10680.6|10665.6|10686.3|10671.3|10680.1|10665.1|3
1640164200000|2021-12-22 09:10:00|10681|10666|10698.3|10683.3|10698.3|10683.3|10677.1|10662.1|4
1640164500000|2021-12-22 09:15:00|10690.8|10675.8|10695.7|10680.7|10695.7|10680.7|10688.2|10673.2|4
1640164800000|2021-12-22 09:20:00|10695.9|10680.9|10706.9|10691.9|10707.9|10692.9|10695.9|10680.9|12
1640165100000|2021-12-22 09:25:00|10706.4|10691.4|10706.6|10691.6|10711.1|10696.1|10706.4|10691.4|6
1640165400000|2021-12-22 09:30:00|10709.9|10694.9|10710.2|10695.2|10711.1|10696.1|10705.9|10690.9|4
1640165700000|2021-12-22 09:35:00|10710.7|10695.7|10698.2|10683.2|10711.9|10696.9|10695.9|10680.9|14
1640166000000|2021-12-22 09:40:00|10697.7|10682.7|10685.5|10670.5|10697.7|10682.7|10685.3|10670.3|22
1640166300000|2021-12-22 09:45:00|10686|10671|10684.2|10669.2|10687.5|10672.5|10680.4|10665.4|20
1640166600000|2021-12-22 09:50:00|10686.5|10671.5|10686.5|10671.5|10688.2|10673.2|10674.6|10659.6|7
1640166900000|2021-12-22 09:55:00|10686.1|10671.1|10690.5|10675.5|10691.3|10676.3|10685.5|10670.5|3
1640167200000|2021-12-22 10:00:00|10691.1|10676.1|10694.6|10679.6|10699.1|10684.1|10690.5|10675.5|4
1640167500000|2021-12-22 10:05:00|10695|10680|10701.3|10686.3|10701.3|10686.3|10695|10680|0
1640167800000|2021-12-22 10:10:00|10701.4|10686.4|10702.6|10687.6|10702.8|10687.8|10700.8|10685.8|2
1640168100000|2021-12-22 10:15:00|10703|10688|10709.9|10694.9|10709.9|10694.9|10698.2|10683.2|7
1640168400000|2021-12-22 10:20:00|10709.6|10694.6|10701.5|10686.5|10709.6|10694.6|10699.3|10684.3|3
1640168700000|2021-12-22 10:25:00|10701.6|10686.6|10707.1|10692.1|10708.8|10693.8|10701.1|10686.1|2
1640169000000|2021-12-22 10:30:00|10707.8|10692.8|10705.4|10690.4|10709.1|10694.1|10700.7|10685.7|2
1640169300000|2021-12-22 10:35:00|10704.9|10689.9|10705.4|10690.4|10706.2|10691.2|10695.7|10680.7|2
1640169600000|2021-12-22 10:40:00|10708.6|10693.6|10695.5|10680.5|10708.6|10693.6|10694.7|10679.7|10
1640169900000|2021-12-22 10:45:00|10695.2|10680.2|10695.3|10680.3|10700.2|10685.2|10695|10680|11
1640170200000|2021-12-22 10:50:00|10696.4|10681.4|10695.7|10680.7|10697.7|10682.7|10695.3|10680.3|3
1640170500000|2021-12-22 10:55:00|10695.8|10680.8|10697|10682|10697.9|10682.9|10693.9|10678.9|3
1640170800000|2021-12-22 11:00:00|10700.9|10685.9|10702.3|10687.3|10706.3|10691.3|10696.8|10681.8|14
1640171100000|2021-12-22 11:05:00|10702.8|10687.8|10706.8|10691.8|10707.8|10692.8|10702.8|10687.8|12
1640171400000|2021-12-22 11:10:00|10707.2|10692.2|10700.2|10685.2|10707.8|10692.8|10700|10685|7
1640171700000|2021-12-22 11:15:00|10700.3|10685.3|10700.8|10685.8|10702.1|10687.1|10695.8|10680.8|7
1640172000000|2021-12-22 11:20:00|10701.8|10686.8|10696.3|10681.3|10702.3|10687.3|10696.3|10681.3|1
1640172300000|2021-12-22 11:25:00|10698.3|10683.3|10699.4|10684.4|10699.8|10684.8|10695.3|10680.3|11
1640172600000|2021-12-22 11:30:00|10699.6|10684.6|10698.2|10683.2|10699.6|10684.6|10696.2|10681.2|8
1640172900000|2021-12-22 11:35:00|10696.5|10681.5|10676.7|10661.7|10696.5|10681.5|10676.7|10654.7|25
1640173200000|2021-12-22 11:40:00|10675.3|10660.3|10674.5|10659.5|10675.3|10660.3|10664.6|10649.6|20
1640173500000|2021-12-22 11:45:00|10675.5|10660.5|10673|10658|10675.5|10660.5|10673|10658|0
1640173800000|2021-12-22 11:50:00|10673.3|10658.3|10668.3|10653.3|10673.3|10658.3|10667.8|10652.8|5
1640174100000|2021-12-22 11:55:00|10669.8|10654.8|10670.3|10655.3|10675.8|10660.8|10668.3|10653.3|3
1640174400000|2021-12-22 12:00:00|10671.3|10656.3|10675.1|10660.1|10679.6|10664.6|10669.8|10654.8|8
1640174700000|2021-12-22 12:05:00|10674.1|10659.1|10679.8|10664.8|10679.8|10664.8|10673.6|10658.6|2
1640175000000|2021-12-22 12:10:00|10681.8|10666.8|10680.3|10665.3|10681.8|10666.8|10678.1|10663.1|1
1640175300000|2021-12-22 12:15:00|10678.7|10663.7|10673.3|10658.3|10678.7|10663.7|10672.9|10657.9|3
1640175600000|2021-12-22 12:20:00|10674|10659|10674.3|10659.3|10674.3|10659.3|10674|10659|0
1640175900000|2021-12-22 12:25:00|10674.4|10659.4|10681.4|10666.4|10681.4|10666.4|10674.3|10659.3|5
1640176200000|2021-12-22 12:30:00|10681.9|10666.9|10677.4|10662.4|10681.9|10666.9|10677.4|10662.4|2
1640176500000|2021-12-22 12:35:00|10677|10662|10672.8|10657.8|10680.5|10665.5|10672.8|10657.8|4
1640176800000|2021-12-22 12:40:00|10672.7|10657.7|10677.8|10662.8|10681.7|10666.7|10672.7|10657.7|21
1640177100000|2021-12-22 12:45:00|10679.5|10664.5|10682.2|10667.2|10685.3|10670.3|10676.3|10661.3|16
1640177400000|2021-12-22 12:50:00|10682.8|10667.8|10674.6|10659.6|10685.6|10670.6|10674.6|10659.6|8
1640177700000|2021-12-22 12:55:00|10674.3|10659.3|10701|10686|10701.3|10686.3|10674.3|10659.3|4
1640178000000|2021-12-22 13:00:00|10700.8|10685.8|10704.7|10689.7|10721.4|10706.4|10700.8|10685.8|80
1640178300000|2021-12-22 13:05:00|10708.7|10693.7|10712.4|10697.4|10722.4|10707.4|10705.7|10690.7|52
1640178600000|2021-12-22 13:10:00|10712.6|10697.6|10723.6|10708.6|10725.1|10710.1|10711.1|10696.1|20
1640178900000|2021-12-22 13:15:00|10725.3|10710.3|10725.6|10710.6|10727.1|10712.1|10718.4|10703.4|29
1640179200000|2021-12-22 13:20:00|10725.9|10710.9|10731.8|10716.8|10739.3|10724.3|10725.9|10710.9|58
1640179500000|2021-12-22 13:25:00|10733.1|10718.1|10726.6|10711.6|10739.1|10724.1|10725.1|10710.1|29
1640179800000|2021-12-22 13:30:00|10726.8|10711.8|10727.2|10712.2|10730.8|10715.8|10725.3|10710.3|14
1640180100000|2021-12-22 13:35:00|10727.1|10712.1|10727.4|10712.4|10736.8|10721.8|10726.4|10711.4|32
1640180400000|2021-12-22 13:40:00|10727.7|10712.7|10727.4|10712.4|10730.9|10715.9|10722.9|10707.9|58
1640180700000|2021-12-22 13:45:00|10730.3|10715.3|10737.3|10722.3|10737.4|10722.4|10728.9|10713.9|30
1640181000000|2021-12-22 13:50:00|10736|10721|10739.4|10724.4|10747.9|10732.9|10731.4|10716.4|99
1640181300000|2021-12-22 13:55:00|10737.3|10722.3|10746.9|10731.9|10747.9|10732.9|10736.6|10721.6|36
1640181600000|2021-12-22 14:00:00|10746.7|10731.7|10741.3|10726.3|10747.7|10732.7|10733.6|10718.6|35
1640181900000|2021-12-22 14:05:00|10742.6|10727.6|10739.2|10724.2|10743.6|10728.6|10726.6|10711.6|50
1640182200000|2021-12-22 14:10:00|10738.9|10723.9|10731.1|10716.1|10741.9|10726.9|10731.1|10716.1|33
1640182500000|2021-12-22 14:15:00|10732.9|10717.9|10738.1|10723.1|10740.9|10725.9|10731.1|10716.1|22
1640182800000|2021-12-22 14:20:00|10739.1|10724.1|10747.4|10732.4|10747.9|10732.9|10738.7|10723.7|51
1640183100000|2021-12-22 14:25:00|10745.9|10730.9|10752.8|10737.8|10752.8|10737.8|10744|10729|57
1640183400000|2021-12-22 14:30:00|10752.9|10737.9|10744.6|10729.6|10755.3|10740.3|10739.7|10724.7|134
1640183700000|2021-12-22 14:35:00|10744.7|10729.7|10744.4|10729.4|10745.6|10730.6|10725.4|10710.4|148
1640184000000|2021-12-22 14:40:00|10745.8|10730.8|10772.4|10757.4|10776.7|10761.7|10743|10728|165
1640184300000|2021-12-22 14:45:00|10772.7|10757.7|10788.2|10773.2|10788.9|10773.9|10770.4|10755.4|186
1640184600000|2021-12-22 14:50:00|10787.4|10772.4|10788.7|10773.7|10790.7|10775.7|10774.5|10759.5|132
1640184900000|2021-12-22 14:55:00|10788|10773|10780.5|10765.5|10791.2|10776.2|10768.3|10753.3|144
1640185200000|2021-12-22 15:00:00|10781.5|10766.5|10806|10791|10807|10792|10770.4|10755.4|160
1640185500000|2021-12-22 15:05:00|10806.2|10791.2|10815.3|10800.3|10815.5|10800.5|10796.2|10776.5|227
1640185800000|2021-12-22 15:10:00|10815.2|10800.2|10815.2|10800.2|10817.8|10802.8|10796.6|10774.9|97
1640186100000|2021-12-22 15:15:00|10815.5|10800.5|10804.3|10789.3|10815.7|10800.7|10801.9|10786.9|34
1640186400000|2021-12-22 15:20:00|10805.8|10790.8|10794.4|10779.4|10806.3|10791.3|10793.9|10778.9|51
1640186700000|2021-12-22 15:25:00|10795.1|10780.1|10790.4|10775.4|10795.8|10780.8|10782.7|10767.7|73
1640187000000|2021-12-22 15:30:00|10788.5|10773.5|10796.9|10781.9|10810.4|10795.4|10787.2|10772.2|102
1640187300000|2021-12-22 15:35:00|10797.2|10782.2|10822.2|10807.2|10824.7|10809.7|10797.2|10782.2|81
1640187600000|2021-12-22 15:40:00|10822.5|10807.5|10818.9|10803.9|10823.8|10808.8|10810.2|10795.2|96
1640187900000|2021-12-22 15:45:00|10819.2|10804.2|10845.1|10830.1|10847.1|10832.1|10819.2|10804.2|179
1640188200000|2021-12-22 15:50:00|10845.6|10830.6|10867.5|10852.5|10867.5|10852.5|10845.6|10830.6|120
1640188500000|2021-12-22 15:55:00|10868.5|10853.5|10849.8|10834.8|10868.9|10853.9|10848.7|10833.7|89
1640188800000|2021-12-22 16:00:00|10850|10835|10839.8|10824.8|10850.2|10835.2|10831.3|10816.3|124
1640189100000|2021-12-22 16:05:00|10840.8|10825.8|10841.1|10826.1|10845.8|10830.8|10834.8|10819.8|63
1640189400000|2021-12-22 16:10:00|10841.9|10826.9|10845.2|10830.2|10847.1|10832.1|10836.4|10821.4|52
1640189700000|2021-12-22 16:15:00|10846.1|10831.1|10844.6|10829.6|10847.1|10832.1|10843.1|10828.1|94
1640190000000|2021-12-22 16:20:00|10843.9|10828.9|10838.8|10823.8|10843.9|10828.9|10834.1|10819.1|80
1640190300000|2021-12-22 16:25:00|10838.9|10823.9|10841.6|10826.6|10841.6|10826.6|10832.4|10817.4|83
1640190600000|2021-12-22 16:30:00|10838.9|10823.9|10835.2|10820.2|10841.6|10826.6|10832.2|10817.2|61
1640190900000|2021-12-22 16:35:00|10834.9|10819.9|10836.7|10821.7|10837.5|10822.5|10829.9|10814.9|73
1640191200000|2021-12-22 16:40:00|10836.2|10821.2|10834.5|10819.5|10837.4|10822.4|10829.5|10814.5|30
1640191500000|2021-12-22 16:45:00|10834.4|10819.4|10834.5|10819.5|10837.3|10822.3|10828.2|10813.2|37
1640191800000|2021-12-22 16:50:00|10834|10819|10835.7|10820.7|10837.7|10822.7|10832.3|10817.3|61
1640192100000|2021-12-22 16:55:00|10836.7|10821.7|10833.8|10818.8|10838.3|10823.3|10831.7|10816.7|35
1640192400000|2021-12-22 17:00:00|10834|10819|10841.1|10826.1|10842.8|10827.8|10833.8|10818.8|47
1640192700000|2021-12-22 17:05:00|10841.3|10826.3|10850.1|10835.1|10856.5|10841.5|10841.3|10826.3|131
1640193000000|2021-12-22 17:10:00|10849.8|10834.8|10848.8|10833.8|10853.3|10838.3|10846.8|10831.8|26
1640193300000|2021-12-22 17:15:00|10849.9|10834.9|10857.3|10842.3|10857.6|10842.6|10849.9|10834.9|64
1640193600000|2021-12-22 17:20:00|10856.6|10841.6|10852.8|10837.8|10857.6|10842.6|10844.8|10829.8|57
1640193900000|2021-12-22 17:25:00|10853.1|10838.1|10854.3|10839.3|10857.3|10842.3|10851.3|10836.3|22
1640194200000|2021-12-22 17:30:00|10853.8|10838.8|10851.8|10836.8|10857|10842|10848.3|10833.3|35
1640194500000|2021-12-22 17:35:00|10851.3|10836.3|10863|10848|10863.5|10848.5|10851.3|10836.3|59
1640194800000|2021-12-22 17:40:00|10863.3|10848.3|10865.3|10850.3|10866.6|10851.6|10858.3|10843.3|58
1640195100000|2021-12-22 17:45:00|10865.7|10850.7|10864.8|10849.8|10866.2|10851.2|10864|10849|54
1640195400000|2021-12-22 17:50:00|10864.5|10849.5|10866.3|10851.3|10866.3|10851.3|10863.8|10848.8|45
1640195700000|2021-12-22 17:55:00|10865.6|10850.6|10859.3|10844.3|10866.3|10851.3|10859.3|10844.3|34
1640196000000|2021-12-22 18:00:00|10859.6|10844.6|10849.3|10834.3|10861.1|10846.1|10846.8|10831.8|70
1640196300000|2021-12-22 18:05:00|10849.6|10834.6|10847.6|10832.6|10860.8|10845.8|10847.6|10832.6|39
1640196600000|2021-12-22 18:10:00|10848.6|10833.6|10844.7|10829.7|10849.1|10834.1|10840.9|10825.9|52
1640196900000|2021-12-22 18:15:00|10844.5|10829.5|10856.5|10841.5|10857.1|10842.1|10843.2|10828.2|66
1640197200000|2021-12-22 18:20:00|10856.2|10841.2|10853.9|10838.9|10856.9|10841.9|10852.7|10837.7|26
1640197500000|2021-12-22 18:25:00|10854.9|10839.9|10864.7|10849.7|10866.4|10851.4|10854.9|10839.9|42
1640197800000|2021-12-22 18:30:00|10864.9|10849.9|10868.6|10853.6|10875.6|10860.6|10864.9|10849.9|81
1640198100000|2021-12-22 18:35:00|10868.1|10853.1|10866.6|10851.6|10870.4|10855.4|10857.8|10842.8|49
1640198400000|2021-12-22 18:40:00|10867.1|10852.1|10868.6|10853.6|10873.8|10858.8|10861.3|10846.3|44
1640198700000|2021-12-22 18:45:00|10869|10854|10854.9|10839.9|10870|10855|10853.9|10838.9|53
1640199000000|2021-12-22 18:50:00|10855.7|10840.7|10833.2|10818.2|10858.4|10843.4|10830.4|10815.4|112
1640199300000|2021-12-22 18:55:00|10833.5|10818.5|10828.5|10813.5|10842.9|10827.9|10828.5|10813.5|34
1640199600000|2021-12-22 19:00:00|10823.1|10808.1|10830.4|10815.4|10835.4|10820.4|10822.9|10807.9|52
1640199900000|2021-12-22 19:05:00|10829.9|10814.9|10828.6|10813.6|10831.6|10816.6|10820.8|10805.8|85
1640200200000|2021-12-22 19:10:00|10828.7|10813.7|10829.1|10814.1|10841.9|10826.9|10821.1|10806.1|303
1640200500000|2021-12-22 19:15:00|10829.5|10814.5|10814.3|10799.3|10829.5|10814.5|10814.2|10799.2|227
1640224800000|2021-12-23 02:00:00|10808.1|10793.1|10785.1|10770.1|10812.5|10793.8|10785.1|10750.2|16
1640225100000|2021-12-23 02:05:00|10783.4|10768.4|10790.7|10775.7|10791.2|10776.2|10783.4|10768.4|16
1640225400000|2021-12-23 02:10:00|10792|10777|10790.2|10775.2|10793.2|10778.2|10787.5|10772.5|14
1640225700000|2021-12-23 02:15:00|10790.5|10775.5|10793.6|10778.6|10798.7|10783.7|10789.7|10774.7|16
1640226000000|2021-12-23 02:20:00|10792.8|10777.8|10806.8|10791.8|10806.9|10791.9|10791.1|10776.1|7
1640226300000|2021-12-23 02:25:00|10807.2|10792.2|10807|10792|10814.3|10799.3|10806.5|10791.5|11
1640226600000|2021-12-23 02:30:00|10807.5|10792.5|10810.3|10785.3|10810.7|10795|10802.5|10785.2|11
1640226900000|2021-12-23 02:35:00|10802|10787|10806|10791|10806|10791|10797.5|10782.5|6
1640227200000|2021-12-23 02:40:00|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|2
1640227500000|2021-12-23 02:45:00|10804.5|10789.5|10801.4|10786.4|10807|10792|10798.5|10783.5|3
1640227800000|2021-12-23 02:50:00|10800.9|10785.9|10802.1|10787.1|10806.4|10791.4|10800.9|10785.9|1
1640228100000|2021-12-23 02:55:00|10801.6|10786.6|10805.3|10790.3|10805.3|10790.3|10800.9|10785.9|1
1640228400000|2021-12-23 03:00:00|10804.9|10789.9|10799.2|10784.2|10804.9|10789.9|10797.4|10782.4|3
1640228700000|2021-12-23 03:05:00|10798.6|10783.6|10801.1|10786.1|10801.1|10786.1|10798.6|10783.6|0
1640229000000|2021-12-23 03:10:00|10800.9|10785.9|10801.1|10786.1|10801.1|10786.1|10800.9|10785.9|0
1640229600000|2021-12-23 03:20:00|10800.9|10785.9|10796.2|10781.2|10801.1|10786.1|10796.2|10781.2|4
1640229900000|2021-12-23 03:25:00|10795.9|10780.9|10796.2|10781.2|10797|10782|10795.9|10780.9|4
1640230200000|2021-12-23 03:30:00|10796.5|10781.5|10797|10782|10800.2|10785.2|10795.2|10780.2|0
1640230500000|2021-12-23 03:35:00|10797.4|10782.4|10797.7|10782.7|10798|10783|10796.9|10781.9|0
1640230800000|2021-12-23 03:40:00|10797.9|10782.9|10797.2|10782.2|10797.9|10782.9|10797.2|10782.2|1
1640231400000|2021-12-23 03:50:00|10797.4|10782.4|10795.7|10780.7|10797.8|10782.8|10794.7|10779.7|1
1640231700000|2021-12-23 03:55:00|10797.2|10782.2|10797.3|10782.3|10797.3|10782.3|10797.2|10782.2|1
1640232000000|2021-12-23 04:00:00|10796.2|10781.2|10797|10782|10797|10782|10796.2|10781.2|1
1640232300000|2021-12-23 04:05:00|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1640232900000|2021-12-23 04:15:00|10797.1|10782.1|10797.1|10782.1|10797.3|10782.3|10797.1|10782.1|1
1640234100000|2021-12-23 04:35:00|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640234400000|2021-12-23 04:40:00|10795.1|10780.1|10796.9|10781.9|10796.9|10781.9|10795.1|10780.1|1
1640235000000|2021-12-23 04:50:00|10799.3|10784.3|10793.6|10778.6|10799.3|10784.3|10793.6|10778.6|3
1640235600000|2021-12-23 05:00:00|||||||||1
1640235900000|2021-12-23 05:05:00|10793.5|10778.5|10796.2|10781.2|10797.1|10782.1|10793.5|10778.5|2
1640236200000|2021-12-23 05:10:00|10794|10779|10798.9|10783.9|10798.9|10783.9|10793.7|10778.7|3
1640236500000|2021-12-23 05:15:00|10798.2|10783.2|10798.4|10783.4|10798.4|10783.4|10798.2|10783.2|0
1640236800000|2021-12-23 05:20:00|10793|10778|10791.5|10776.5|10793|10778|10791.5|10776.5|16
1640237100000|2021-12-23 05:25:00|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|1
1640237400000|2021-12-23 05:30:00|10793|10778|10801.2|10786.2|10801.2|10786.2|10793|10778|4
1640237700000|2021-12-23 05:35:00|10799.2|10784.2|10798|10783|10799.2|10784.2|10798|10783|1
1640238000000|2021-12-23 05:40:00|10797.8|10782.8|10797.6|10782.6|10798|10783|10797.6|10782.6|1
1640238300000|2021-12-23 05:45:00|10799.3|10784.3|10799.1|10784.1|10799.3|10784.3|10799.1|10784.1|0
1640238600000|2021-12-23 05:50:00|10798.2|10783.2|10838.5|10823.5|10838.5|10823.5|10798.2|10783.2|39
1640238900000|2021-12-23 05:55:00|10833|10818|10828.3|10813.3|10833|10818|10828|10813|2
1640239200000|2021-12-23 06:00:00|10828|10813|10825.5|10810.5|10828|10813|10821.8|10806.8|5
1640239500000|2021-12-23 06:05:00|10825.6|10810.6|10846.3|10831.3|10848.8|10833.8|10824|10809|11
1640239800000|2021-12-23 06:10:00|10845.3|10830.3|10835.6|10820.6|10846.3|10831.3|10833.6|10818.6|5
1640240100000|2021-12-23 06:15:00|10835|10820|10837.1|10822.1|10843.6|10828.6|10834|10819|3
1640240400000|2021-12-23 06:20:00|10836.1|10821.1|10827.6|10812.6|10836.1|10821.1|10827.6|10812.6|0
1640240700000|2021-12-23 06:25:00|10834.5|10819.5|10834.1|10819.1|10836.1|10821.1|10834.1|10819.1|2
1640241000000|2021-12-23 06:30:00|10836.1|10821.1|10843.1|10828.1|10845.1|10830.1|10834.6|10819.6|5
1640241300000|2021-12-23 06:35:00|10844.2|10829.2|10849.7|10834.7|10849.7|10834.7|10841.7|10826.7|11
1640241600000|2021-12-23 06:40:00|10850.7|10835.7|10842.1|10827.1|10850.7|10835.7|10842.1|10827.1|16
1640241900000|2021-12-23 06:45:00|10844.1|10829.1|10833.6|10818.6|10846.6|10831.6|10828.4|10813.4|4
1640242200000|2021-12-23 06:50:00|10835.2|10820.2|10833.2|10818.2|10837.1|10822.1|10833.2|10818.2|0
1640242500000|2021-12-23 06:55:00|10831.5|10816.5|10831|10816|10833.5|10818.5|10826|10811|4
1640242800000|2021-12-23 07:00:00|10829|10814|10834.2|10819.2|10834.4|10819.4|10828.4|10813.4|7
1640243100000|2021-12-23 07:05:00|10832.9|10817.9|10838.8|10823.8|10839|10824|10827.5|10812.5|3
1640243400000|2021-12-23 07:10:00|10838.5|10823.5|10837.9|10822.9|10838.5|10823.5|10837.9|10822.9|8
1640243700000|2021-12-23 07:15:00|10837.8|10822.8|10844.5|10829.5|10844.5|10829.5|10837.8|10822.8|3
1640244000000|2021-12-23 07:20:00|10843.8|10828.8|10839.3|10824.3|10847.7|10832.7|10838.9|10823.9|8
1640244300000|2021-12-23 07:25:00|10843.7|10828.7|10836.1|10821.1|10843.7|10828.7|10835.8|10820.8|1
1640244600000|2021-12-23 07:30:00|10840.6|10825.6|10841|10826|10843.1|10828.1|10838.1|10823.1|1
1640244900000|2021-12-23 07:35:00|10840.3|10825.3|10848.6|10833.6|10850.1|10835.1|10838.6|10823.6|11
1640245200000|2021-12-23 07:40:00|10848.3|10833.3|10848.1|10833.1|10848.3|10833.3|10840.6|10825.6|6
1640245500000|2021-12-23 07:45:00|10846.8|10831.8|10845.1|10830.1|10846.8|10831.8|10845.1|10830.1|1
1640246100000|2021-12-23 07:55:00|10844.1|10829.1|10845.6|10830.6|10845.6|10830.6|10832.8|10817.8|2
1640246400000|2021-12-23 08:00:00|10846.1|10831.1|10836.6|10821.6|10846.1|10831.1|10834.1|10819.1|8
1640246700000|2021-12-23 08:05:00|10836.4|10821.4|10830.3|10815.3|10838.9|10823.9|10828.6|10813.6|7
1640247000000|2021-12-23 08:10:00|10830.6|10815.6|10827.4|10812.4|10834.9|10819.9|10824.4|10809.4|3
1640247300000|2021-12-23 08:15:00|10830.1|10815.1|10826.7|10811.7|10831.4|10816.4|10826.7|10811.7|0
1640247600000|2021-12-23 08:20:00|10826.9|10811.9|10833.9|10818.9|10834.7|10819.7|10826.9|10811.9|12
1640247900000|2021-12-23 08:25:00|10834.6|10819.6|10835.4|10820.4|10842.7|10827.7|10833.9|10818.9|11
1640248200000|2021-12-23 08:30:00|10835.2|10820.2|10840.5|10825.5|10842.6|10827.6|10835.2|10820.2|4
1640248500000|2021-12-23 08:35:00|10841|10826|10844|10829|10847.5|10832.5|10835.7|10820.7|4
1640248800000|2021-12-23 08:40:00|10842.4|10827.4|10840.4|10825.4|10842.4|10827.4|10840.4|10825.4|0
1640249100000|2021-12-23 08:45:00|10840|10825|10841|10826|10845.5|10830.5|10840|10825|4
1640249400000|2021-12-23 08:50:00|10841.4|10826.4|10843.7|10828.7|10844.5|10829.5|10835.7|10820.7|3
1640249700000|2021-12-23 08:55:00|10842.5|10827.5|10843.7|10828.7|10843.7|10828.7|10842.5|10827.5|0
1640250000000|2021-12-23 09:00:00|10844|10829|10842.2|10827.2|10845.9|10830.9|10841|10826|3
1640250300000|2021-12-23 09:05:00|10842|10827|10839|10824|10843|10828|10837.2|10822.2|7
1640250600000|2021-12-23 09:10:00|10837.6|10822.6|10839|10824|10843|10828|10836.8|10821.8|2
1640250900000|2021-12-23 09:15:00|10838.1|10823.1|10845.5|10830.5|10845.6|10830.6|10837.3|10822.3|12
1640251200000|2021-12-23 09:20:00|10844.3|10829.3|10836.8|10821.8|10844.3|10829.3|10836.8|10821.8|1
1640251500000|2021-12-23 09:25:00|10836.1|10821.1|10827.8|10812.8|10842.8|10827.8|10822.1|10807.1|28
1640251800000|2021-12-23 09:30:00|10827.6|10812.6|10828.8|10813.8|10831|10816|10817.9|10802.9|13
1640252100000|2021-12-23 09:35:00|10830.1|10815.1|10833.3|10818.3|10833.3|10818.3|10830.1|10815.1|0
1640252400000|2021-12-23 09:40:00|10834.3|10819.3|10825.7|10810.7|10834.3|10819.3|10824.9|10809.9|6
1640252700000|2021-12-23 09:45:00|10824.9|10809.9|10823.6|10808.6|10825.4|10810.4|10820.6|10805.6|6
1640253000000|2021-12-23 09:50:00|10823.3|10808.3|10823.4|10808.4|10825.9|10810.9|10818.1|10803.1|5
1640253300000|2021-12-23 09:55:00|10823.2|10808.2|10823.9|10808.9|10831.4|10816.4|10821.3|10806.3|11
1640253600000|2021-12-23 10:00:00|10819.1|10804.1|10828.2|10813.2|10828.2|10813.2|10818.4|10803.4|9
1640253900000|2021-12-23 10:05:00|10825.6|10810.6|10826.1|10811.1|10828.4|10813.4|10825.6|10810.6|2
1640254200000|2021-12-23 10:10:00|10825.7|10810.7|10825.4|10810.4|10826.6|10811.6|10824.7|10809.7|4
1640254500000|2021-12-23 10:15:00|10824.7|10809.7|10824.4|10809.4|10828.2|10813.2|10824.4|10809.4|13
1640254800000|2021-12-23 10:20:00|10824.5|10809.5|10815.7|10800.7|10824.5|10809.5|10815.7|10800.7|4
1640255100000|2021-12-23 10:25:00|10813.6|10798.6|10833.9|10818.9|10833.9|10818.9|10807.9|10792.9|8
1640255400000|2021-12-23 10:30:00|10833.5|10818.5|10834.7|10819.7|10835.2|10820.2|10832.4|10817.4|2
1640255700000|2021-12-23 10:35:00|10835.4|10820.4|10837.9|10822.9|10838.2|10823.2|10833.5|10818.5|4
1640256000000|2021-12-23 10:40:00|10838|10823|10840|10825|10840.2|10825.2|10838|10823|5
1640256300000|2021-12-23 10:45:00|10840.2|10825.2|10837.8|10822.8|10842.3|10827.3|10835.1|10820.1|8
1640256600000|2021-12-23 10:50:00|10838.2|10823.2|10838|10823|10838.5|10823.5|10838|10823|0
1640256900000|2021-12-23 10:55:00|10838.5|10823.5|10836|10821|10838.8|10823.8|10834.8|10819.8|1
1640257200000|2021-12-23 11:00:00|10836.3|10821.3|10830|10815|10836.5|10821.5|10830|10815|2
1640257500000|2021-12-23 11:05:00|10829.6|10814.6|10825.1|10810.1|10831.1|10816.1|10823.5|10808.5|2
1640257800000|2021-12-23 11:10:00|10825.3|10810.3|10826.1|10811.1|10831.1|10816.1|10825.3|10810.3|7
1640258100000|2021-12-23 11:15:00|10825.1|10810.1|10821.9|10806.9|10825.1|10810.1|10821.6|10806.6|1
1640258400000|2021-12-23 11:20:00|10821.8|10806.8|10824.1|10809.1|10824.1|10809.1|10820.8|10805.8|3
1640258700000|2021-12-23 11:25:00|10824.8|10809.8|10826.6|10811.6|10829.1|10814.1|10824.8|10809.8|2
1640259000000|2021-12-23 11:30:00|10827.3|10812.3|10826.6|10811.6|10827.3|10812.3|10826.6|10811.6|0
1640259300000|2021-12-23 11:35:00|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|0
1640259600000|2021-12-23 11:40:00|10824.3|10809.3|10820.1|10805.1|10824.3|10809.3|10815.4|10800.4|4
1640259900000|2021-12-23 11:45:00|10820.4|10805.4|10818.2|10803.2|10823.5|10808.5|10817.9|10802.9|5
1640260200000|2021-12-23 11:50:00|10818.6|10803.6|10818.5|10803.5|10820|10805|10818.5|10803.5|1
1640260500000|2021-12-23 11:55:00|10818.2|10803.2|10816.2|10801.2|10818.5|10803.5|10813|10798|12
1640260800000|2021-12-23 12:00:00|10816|10801|10813.5|10798.5|10816.7|10801.7|10813|10798|4
1640261100000|2021-12-23 12:05:00|10814.6|10799.6|10806.3|10791.3|10815.8|10800.8|10804.3|10789.3|20
1640261400000|2021-12-23 12:10:00|10806.5|10791.5|10807.7|10792.7|10811.3|10796.3|10804.8|10789.8|1
1640261700000|2021-12-23 12:15:00|10807.8|10792.8|10809.7|10794.7|10809.7|10794.7|10807.8|10792.8|3
1640262000000|2021-12-23 12:20:00|10809.2|10794.2|10816.5|10801.5|10816.5|10801.5|10807.6|10792.6|8
1640262300000|2021-12-23 12:25:00|10817.8|10802.8|10825.3|10810.3|10825.3|10810.3|10813.3|10798.3|9
1640262600000|2021-12-23 12:30:00|10825.6|10810.6|10827.8|10812.8|10832.3|10817.3|10824.6|10809.6|17
1640262900000|2021-12-23 12:35:00|10829.1|10814.1|10819.3|10804.3|10837.3|10822.3|10817.8|10802.8|20
1640263200000|2021-12-23 12:40:00|10821.6|10806.6|10817.5|10802.5|10824.3|10809.3|10817.1|10802.1|6
1640263500000|2021-12-23 12:45:00|10817.1|10802.1|10830.6|10815.6|10835.1|10820.1|10816.5|10801.5|27
1640263800000|2021-12-23 12:50:00|10830.1|10815.1|10833.9|10818.9|10833.9|10818.9|10826.3|10811.3|6
1640264100000|2021-12-23 12:55:00|10834.3|10819.3|10838.6|10823.6|10838.6|10823.6|10833.1|10818.1|7
1640264400000|2021-12-23 13:00:00|10838.1|10823.1|10841.6|10826.6|10850.3|10835.3|10835.1|10820.1|91
1640264700000|2021-12-23 13:05:00|10840.4|10825.4|10829.4|10814.4|10848.1|10833.1|10828.9|10813.9|31
1640265000000|2021-12-23 13:10:00|10827.1|10812.1|10833.8|10818.8|10835.4|10820.4|10820.9|10805.9|38
1640265300000|2021-12-23 13:15:00|10834.4|10819.4|10832.6|10817.6|10834.6|10819.6|10827.6|10812.6|18
1640265600000|2021-12-23 13:20:00|10832.4|10817.4|10828.4|10813.4|10834.4|10819.4|10827.1|10812.1|13
1640265900000|2021-12-23 13:25:00|10829.7|10814.7|10820.1|10795.1|10831.1|10816.1|10806.9|10791.9|47
1640266200000|2021-12-23 13:30:00|10820.6|10795.6|10815.4|10800.4|10828.1|10813.1|10812.7|10795.6|19
1640266500000|2021-12-23 13:35:00|10816.7|10801.7|10817.9|10802.9|10826.2|10811.2|10814.9|10799.9|32
1640266800000|2021-12-23 13:40:00|10818.2|10803.2|10810|10795|10818.4|10803.4|10798.5|10783.5|67
1640267100000|2021-12-23 13:45:00|10809.2|10794.2|10807.5|10792.5|10809.2|10794.2|10802.2|10787.2|21
1640267400000|2021-12-23 13:50:00|10807.7|10792.7|10804.9|10789.9|10809.2|10794.2|10800.4|10785.4|13
1640267700000|2021-12-23 13:55:00|10804.4|10789.4|10808.5|10793.5|10810.2|10795.2|10802.4|10787.4|29
1640268000000|2021-12-23 14:00:00|10809.2|10794.2|10814.5|10799.5|10824.5|10809.5|10806.8|10791.8|72
1640268300000|2021-12-23 14:05:00|10814.7|10799.7|10770|10755|10814.7|10799.7|10768|10753|80
1640268600000|2021-12-23 14:10:00|10770.5|10755.5|10796.7|10781.7|10797|10782|10770|10755|55
1640268900000|2021-12-23 14:15:00|10796.4|10781.4|10792.7|10777.7|10796.4|10781.4|10791.7|10776.7|10
1640269200000|2021-12-23 14:20:00|10792.4|10777.4|10784.9|10769.9|10792.4|10777.4|10782.2|10767.2|22
1640269500000|2021-12-23 14:25:00|10783.9|10768.9|10787.9|10772.9|10789.9|10774.9|10781.4|10766.4|21
1640269800000|2021-12-23 14:30:00|10788.7|10773.7|10818.7|10803.7|10821.5|10806.5|10788.7|10773.7|155
1640270100000|2021-12-23 14:35:00|10817.7|10802.7|10827.6|10812.6|10833|10818|10817.7|10802.7|40
1640270400000|2021-12-23 14:40:00|10827.3|10812.3|10826.6|10811.6|10828|10813|10816.1|10801.1|33
1640270700000|2021-12-23 14:45:00|10832.3|10817.3|10846.8|10831.8|10846.8|10831.8|10831.6|10816.6|84
1640271000000|2021-12-23 14:50:00|10843|10828|10860.7|10845.7|10860.7|10845.7|10842|10827|222
1640271300000|2021-12-23 14:55:00|10860.3|10845.3|10852.3|10837.3|10861|10846|10849.8|10834.8|41
1640271600000|2021-12-23 15:00:00|10852.6|10837.6|10842.5|10827.5|10854.3|10839.3|10842.5|10827.5|81
1640271900000|2021-12-23 15:05:00|10842.1|10827.1|10835.3|10820.3|10848.6|10833.6|10832.8|10817.8|52
1640272200000|2021-12-23 15:10:00|10833.8|10818.8|10841.6|10826.6|10844.5|10829.5|10831.9|10816.9|31
1640272500000|2021-12-23 15:15:00|10840|10825|10848.6|10833.6|10854.5|10839.5|10839.1|10824.1|18
1640272800000|2021-12-23 15:20:00|10848.8|10833.8|10848.8|10833.8|10854.6|10839.6|10846.3|10831.3|35
1640273100000|2021-12-23 15:25:00|10850.8|10835.8|10843.6|10828.6|10855.1|10840.1|10842.4|10827.4|26
1640273400000|2021-12-23 15:30:00|10843.9|10828.9|10825.7|10810.7|10849.3|10834.3|10814.9|10799.9|61
1640273700000|2021-12-23 15:35:00|10826.1|10811.1|10826.7|10811.7|10827.6|10812.6|10823.7|10808.7|41
1640274000000|2021-12-23 15:40:00|10826.4|10811.4|10827.2|10812.2|10827.2|10812.2|10818.7|10803.7|67
1640274300000|2021-12-23 15:45:00|10826.7|10811.7|10824.4|10809.4|10828.2|10813.2|10820.7|10805.7|72
1640274600000|2021-12-23 15:50:00|10824.7|10809.7|10829.2|10814.2|10837.4|10822.4|10824.7|10809.7|62
1640274900000|2021-12-23 15:55:00|10829.1|10814.1|10831.5|10816.5|10836.1|10821.1|10829.1|10814.1|51
1640275200000|2021-12-23 16:00:00|10831.4|10816.4|10844|10829|10847|10832|10830.5|10815.5|44
1640275500000|2021-12-23 16:05:00|10844.2|10829.2|10843.9|10828.9|10845.2|10830.2|10841.2|10826.2|25
1640275800000|2021-12-23 16:10:00|10845.5|10830.5|10852.2|10837.2|10852.7|10837.7|10845.5|10830.5|60
1640276100000|2021-12-23 16:15:00|10852|10837|10861|10846|10861.5|10846.5|10852|10837|57
1640276400000|2021-12-23 16:20:00|10861.9|10846.9|10866.5|10851.5|10871.9|10856.9|10856|10841|96
1640276700000|2021-12-23 16:25:00|10866.4|10851.4|10865.4|10850.4|10866.5|10851.5|10860.5|10845.5|43
1640277000000|2021-12-23 16:30:00|10865.7|10850.7|10870.3|10855.3|10870.8|10855.8|10864|10849|39
1640277300000|2021-12-23 16:35:00|10870.7|10855.7|10867.8|10852.8|10871.2|10856.2|10866.7|10851.7|32
1640277600000|2021-12-23 16:40:00|10867.3|10852.3|10868.7|10853.7|10870.7|10855.7|10866.3|10851.3|48
1640277900000|2021-12-23 16:45:00|10867.7|10852.7|10869.2|10854.2|10870.2|10855.2|10866.3|10851.3|33
1640278200000|2021-12-23 16:50:00|10869.3|10854.3|10868.2|10853.2|10869.3|10854.3|10866.3|10851.3|17
1640278500000|2021-12-23 16:55:00|10868.1|10853.1|10870.6|10855.6|10870.6|10855.6|10866.8|10851.8|22
1640278800000|2021-12-23 17:00:00|10871|10856|10874.6|10859.6|10876.1|10861.1|10867.8|10852.8|53
1640279100000|2021-12-23 17:05:00|10875|10860|10878.8|10863.8|10881.8|10866.8|10874.3|10859.3|39
1640279400000|2021-12-23 17:10:00|10879.8|10864.8|10881.6|10866.6|10881.6|10866.6|10877.4|10862.4|19
1640279700000|2021-12-23 17:15:00|10881.9|10866.9|10877.4|10862.4|10882.1|10867.1|10877.4|10862.4|17
1640280000000|2021-12-23 17:20:00|10877.6|10862.6|10878.6|10863.6|10881.4|10866.4|10877.6|10862.6|15
1640280300000|2021-12-23 17:25:00|10879.1|10864.1|10878.1|10863.1|10879.9|10864.9|10878.1|10863.1|17
1640280600000|2021-12-23 17:30:00|10878.6|10863.6|10874.7|10859.7|10879.4|10864.4|10873.7|10858.7|26
1640280900000|2021-12-23 17:35:00|10874.6|10859.6|10877.1|10862.1|10880.1|10865.1|10874.6|10859.6|22
1640281200000|2021-12-23 17:40:00|10876.4|10861.4|10865.5|10850.5|10876.4|10861.4|10863.4|10848.4|45
1640281500000|2021-12-23 17:45:00|10865|10850|10869.5|10854.5|10872.7|10857.7|10862.9|10847.9|27
1640281800000|2021-12-23 17:50:00|10868.5|10853.5|10860.2|10845.2|10868.5|10853.5|10858.9|10843.9|35
1640282100000|2021-12-23 17:55:00|10860.5|10845.5|10857.4|10842.4|10863.2|10848.2|10857.2|10842.2|19
1640282400000|2021-12-23 18:00:00|10857.2|10842.2|10853.5|10838.5|10857.8|10842.8|10852.7|10837.7|16
1640282700000|2021-12-23 18:05:00|10853.8|10838.8|10855.2|10840.2|10855.2|10840.2|10853.8|10838.8|5
1640283000000|2021-12-23 18:10:00|10855.8|10840.8|10849.3|10834.3|10857|10842|10847.5|10832.5|31
1640283300000|2021-12-23 18:15:00|10852.2|10837.2|10854.5|10839.5|10857.3|10842.3|10852|10837|17
1640283600000|2021-12-23 18:20:00|10854.8|10839.8|10848.6|10833.6|10855|10840|10848.6|10833.6|15
1640283900000|2021-12-23 18:25:00|10849.3|10834.3|10855|10840|10857|10842|10849.3|10834.3|23
1640284200000|2021-12-23 18:30:00|10854.8|10839.8|10850.6|10835.6|10855.5|10840.5|10850.6|10835.6|13
1640284500000|2021-12-23 18:35:00|10850.5|10835.5|10851.5|10836.5|10856.5|10841.5|10850.5|10835.5|16
1640284800000|2021-12-23 18:40:00|10850.6|10835.6|10849.3|10834.3|10854.8|10839.8|10847.8|10832.8|30
1640285100000|2021-12-23 18:45:00|10849.1|10834.1|10861.4|10846.4|10865.3|10850.3|10849.1|10834.1|122
1640285400000|2021-12-23 18:50:00|10861.1|10846.1|10860.3|10845.3|10861.6|10846.6|10860.1|10845.1|9
1640285700000|2021-12-23 18:55:00|10860.6|10845.6|10848.9|10833.9|10861.6|10846.6|10848.9|10833.9|23
1640286000000|2021-12-23 19:00:00|10850.7|10835.7|10856.8|10841.8|10858.4|10843.4|10849.4|10834.4|60
1640286300000|2021-12-23 19:05:00|10858.6|10843.6|10852.2|10837.2|10860.4|10845.4|10849.7|10834.7|63
1640286600000|2021-12-23 19:10:00|10852.4|10837.4|10852.5|10837.5|10858.4|10843.4|10847.2|10832.2|240
1640286900000|2021-12-23 19:15:00|10853.2|10838.2|10851.4|10836.4|10854|10839|10846|10831|75
1640608200000|2021-12-27 12:30:00|10810.7|10795.7|10806.8|10791.8|10817.2|10802.2|10805.1|10790.1|27
1640608500000|2021-12-27 12:35:00|10805.3|10790.3|10816.8|10801.8|10816.8|10801.8|10804.1|10789.1|53
1640608800000|2021-12-27 12:40:00|10816|10801|10806.1|10791.1|10816|10801|10802.3|10787.3|24
1640609100000|2021-12-27 12:45:00|10803.9|10788.9|10808.8|10793.8|10812.9|10797.9|10803.9|10788.9|38
1640609400000|2021-12-27 12:50:00|10808.6|10793.6|10806|10791|10808.6|10793.6|10802.1|10787.1|12
1640609700000|2021-12-27 12:55:00|10804|10789|10795|10780|10804|10789|10791.8|10776.8|27
1640610000000|2021-12-27 13:00:00|10799.3|10784.3|10796|10781|10799.3|10784.3|10783.6|10768.6|51
1640610300000|2021-12-27 13:05:00|10794.4|10779.4|10798|10783|10801.8|10786.8|10788.7|10773.7|44
1640610600000|2021-12-27 13:10:00|10797.8|10782.8|10793.4|10778.4|10798.1|10783.1|10786.7|10771.7|44
1640610900000|2021-12-27 13:15:00|10793.6|10778.6|10798.6|10783.6|10798.6|10783.6|10787.9|10772.9|26
1640611200000|2021-12-27 13:20:00|10799.1|10784.1|10790|10775|10799.1|10784.1|10788.4|10773.4|28
1640611500000|2021-12-27 13:25:00|10788.2|10773.2|10803|10788|10803.3|10788.3|10785.1|10770.1|66
1640611800000|2021-12-27 13:30:00|10803.9|10788.9|10795|10780|10804.3|10789.3|10789.7|10774.7|43
1640612100000|2021-12-27 13:35:00|10795.3|10780.3|10802.3|10787.3|10802.6|10787.6|10789|10774|22
1640612400000|2021-12-27 13:40:00|10802.1|10787.1|10798.5|10783.5|10804.8|10789.8|10793.7|10778.7|23
1640612700000|2021-12-27 13:45:00|10799.5|10784.5|10797.7|10782.7|10802.5|10787.5|10795|10780|10
1640613000000|2021-12-27 13:50:00|10800.7|10785.7|10807.8|10792.8|10808.1|10793.1|10798.4|10783.4|9
1640613300000|2021-12-27 13:55:00|10805.5|10790.5|10808.1|10793.1|10809.2|10794.2|10800.6|10785.6|32
1640613600000|2021-12-27 14:00:00|10808.3|10793.3|10819.1|10804.1|10819.9|10804.9|10808.3|10793.3|18
1640613900000|2021-12-27 14:05:00|10819.6|10804.6|10821.4|10806.4|10824.7|10809.7|10816.1|10801.1|40
1640614200000|2021-12-27 14:10:00|10821.1|10806.1|10813.8|10798.8|10822|10807|10810.3|10795.3|31
1640614500000|2021-12-27 14:15:00|10814|10799|10812.4|10797.4|10818.4|10803.4|10810.3|10795.3|41
1640614800000|2021-12-27 14:20:00|10810.9|10795.9|10810.9|10795.9|10815.1|10800.1|10809.1|10794.1|13
1640615100000|2021-12-27 14:25:00|10811.9|10796.9|10810.3|10795.3|10813.7|10798.7|10807.6|10792.6|18
1640615400000|2021-12-27 14:30:00|10809.8|10794.8|10826.1|10811.1|10830.6|10815.6|10805|10790|139
1640615700000|2021-12-27 14:35:00|10826.7|10811.7|10825.2|10810.2|10832.5|10817.5|10817.7|10802.7|71
1640616000000|2021-12-27 14:40:00|10823.4|10808.4|10818.4|10803.4|10829.4|10814.4|10817.9|10802.9|57
1640616300000|2021-12-27 14:45:00|10818.7|10803.7|10843.1|10828.1|10846.4|10831.4|10818.7|10803.7|65
1640616600000|2021-12-27 14:50:00|10841.6|10826.6|10863.8|10848.8|10863.8|10848.8|10841.6|10826.6|69
1640616900000|2021-12-27 14:55:00|10863.1|10848.1|10874.2|10859.2|10881.8|10866.8|10860.9|10845.9|128
1640617200000|2021-12-27 15:00:00|10873.9|10858.9|10887|10872|10893.3|10878.3|10871.2|10856.2|147
1640617500000|2021-12-27 15:05:00|10889.4|10874.4|10892.3|10877.3|10892.8|10877.8|10884.8|10869.8|126
1640617800000|2021-12-27 15:10:00|10890.3|10875.3|10992.9|10977.9|10996.4|10981.4|10890.3|10875.3|196
1640618100000|2021-12-27 15:15:00|10992.3|10977.3|11022.3|11007.3|11022.6|11007.6|10984.8|10969.8|218
1640618400000|2021-12-27 15:20:00|11022.6|11007.6|11048|11033|11053.8|11038.8|11022.6|11007.6|334
1640618700000|2021-12-27 15:25:00|11044.5|11029.5|11049.1|11034.1|11049.1|11034.1|11023.1|11008.1|139
1640619000000|2021-12-27 15:30:00|11049.5|11034.5|11082.2|11067.2|11104.5|11089.5|11049.5|11034.5|422
1640619300000|2021-12-27 15:35:00|11082.6|11067.6|11126.7|11111.7|11129|11114|11082.6|11067.6|243
1640619600000|2021-12-27 15:40:00|11126.2|11111.2|11094.8|11079.8|11126.8|11111.8|11085.1|11070.1|216
1640619900000|2021-12-27 15:45:00|11095.1|11080.1|11108.4|11093.4|11117|11102|11075.3|11060.3|170
1640620200000|2021-12-27 15:50:00|11109.3|11094.3|11113.5|11098.5|11126.5|11111.5|11096.7|11081.7|183
1640620500000|2021-12-27 15:55:00|11113.3|11098.3|11108.1|11093.1|11118.6|11103.6|11103.6|11088.6|107
1640620800000|2021-12-27 16:00:00|11108.6|11093.6|11116.9|11101.9|11116.9|11101.9|11091.7|11076.7|150
1640621100000|2021-12-27 16:05:00|11116.2|11101.2|11106.1|11091.1|11116.9|11101.9|11101.9|11086.9|116
1640621400000|2021-12-27 16:10:00|11106.4|11091.4|11102.7|11087.7|11106.4|11091.4|11090.1|11075.1|96
1640621700000|2021-12-27 16:15:00|11103.2|11088.2|11084.6|11069.6|11105.7|11090.7|11076.9|11061.9|114
1640622000000|2021-12-27 16:20:00|11085.1|11070.1|11080.9|11065.9|11087.6|11072.6|11078.2|11063.2|44
1640622300000|2021-12-27 16:25:00|11081.9|11066.9|11072.2|11057.2|11081.9|11066.9|11068.3|11053.3|267
1640622600000|2021-12-27 16:30:00|11072.8|11057.8|11075.6|11060.6|11083.7|11068.7|11072.4|11057.4|39
1640622900000|2021-12-27 16:35:00|11076.7|11061.7|11061|11046|11078|11063|11060.4|11045.4|164
1640623200000|2021-12-27 16:40:00|11060.7|11045.7|11081.2|11066.2|11082.4|11067.4|11060.7|11045.7|37
1640623500000|2021-12-27 16:45:00|11082.7|11067.7|11082|11067|11084.5|11069.5|11077.7|11062.7|24
1640623800000|2021-12-27 16:50:00|11082.2|11067.2|11087|11072|11089.6|11074.6|11081.5|11066.5|41
1640624100000|2021-12-27 16:55:00|11086.7|11071.7|11089.8|11074.8|11093.3|11078.3|11086|11071|26
1640624400000|2021-12-27 17:00:00|11090.7|11075.7|11090.9|11075.9|11092.7|11077.7|11081.5|11066.5|38
1640624700000|2021-12-27 17:05:00|11091.1|11076.1|11107.1|11092.1|11107.1|11092.1|11091.1|11076.1|57
1640625000000|2021-12-27 17:10:00|11107.6|11092.6|11143.2|11128.2|11146.7|11131.7|11107.6|11092.6|127
1640625300000|2021-12-27 17:15:00|11143.7|11128.7|11164|11149|11166.9|11151.9|11137.4|11122.4|221
1640625600000|2021-12-27 17:20:00|11165.2|11150.2|11175.7|11160.7|11181.9|11166.9|11164.2|11149.2|120
1640625900000|2021-12-27 17:25:00|11175.1|11160.1|11174|11159|11179.8|11164.8|11161.4|11146.4|64
1640626200000|2021-12-27 17:30:00|11175.4|11160.4|11177.1|11162.1|11185.2|11170.2|11172.3|11157.3|67
1640626500000|2021-12-27 17:35:00|11177.9|11162.9|11182.7|11167.7|11183.7|11168.7|11174.9|11159.9|59
1640626800000|2021-12-27 17:40:00|11182.5|11167.5|11165.5|11150.5|11183.2|11168.2|11157.7|11142.7|79
1640627100000|2021-12-27 17:45:00|11165.3|11150.3|11158.8|11143.8|11165.7|11150.7|11149.1|11134.1|49
1640627400000|2021-12-27 17:50:00|11158.6|11143.6|11151.3|11136.3|11168.5|11153.5|11145.2|11130.2|48
1640627700000|2021-12-27 17:55:00|11157.8|11132.8|11156.4|11141.4|11159.6|11144.6|11149.3|11132.5|40
1640628000000|2021-12-27 18:00:00|11156.1|11141.1|11170.7|11155.7|11171.4|11156.4|11155.3|11140.3|53
1640628300000|2021-12-27 18:05:00|11170.9|11155.9|11157.3|11142.3|11171.2|11156.2|11152.2|11137.2|64
1640628600000|2021-12-27 18:10:00|11157.5|11142.5|11167.2|11152.2|11170.1|11155.1|11157.5|11142.5|41
1640628900000|2021-12-27 18:15:00|11168|11153|11167.3|11152.3|11169.7|11154.7|11166.2|11151.2|35
1640629200000|2021-12-27 18:20:00|11167.8|11152.8|11165.1|11150.1|11170.5|11155.5|11159.4|11144.4|66
1640629500000|2021-12-27 18:25:00|11164.7|11149.7|11160.3|11145.3|11166.2|11151.2|11159.8|11144.8|35
1640629800000|2021-12-27 18:30:00|11160.4|11145.4|11156.4|11141.4|11162.9|11147.9|11153.1|11138.1|96
1640630100000|2021-12-27 18:35:00|11156.1|11141.1|11147.2|11132.2|11158.5|11143.5|11143.2|11128.2|177
1640630400000|2021-12-27 18:40:00|11146|11131|11158.6|11143.6|11158.6|11143.6|11145.8|11130.8|46
1640630700000|2021-12-27 18:45:00|11159.8|11144.8|11166.8|11151.8|11169.8|11154.8|11159.8|11144.8|47
1640631000000|2021-12-27 18:50:00|11165.9|11150.9|11160.9|11145.9|11171.4|11156.4|11159.7|11144.7|60
1640631300000|2021-12-27 18:55:00|11160.5|11145.5|11170.3|11155.3|11170.6|11155.6|11157.5|11142.5|32
1640631600000|2021-12-27 19:00:00|11169.8|11154.8|11167.6|11152.6|11176|11161|11162.3|11147.3|82
1640631900000|2021-12-27 19:05:00|11168.5|11153.5|11154.1|11139.1|11168.6|11153.6|11153.3|11138.3|53
1640632200000|2021-12-27 19:10:00|11154.3|11139.3|11148.5|11133.5|11156.2|11141.2|11134.3|11119.3|499
1640632500000|2021-12-27 19:15:00|11150.9|11135.9|11152.3|11137.3|11154.4|11139.4|11141.4|11126.4|149
1640632800000|2021-12-27 19:20:00|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1640656800000|2021-12-28 02:00:00|11131.7|11116.7|11156.5|11141.5|11181.3|11165.4|11102.8|11087.8|196
1640657100000|2021-12-28 02:05:00|11158.5|11143.5|11151.2|11113.7|11166.5|11150.9|11130.4|11108|99
1640657400000|2021-12-28 02:10:00|11151.5|11114|11152.3|11114.8|11153.7|11126.8|11130.4|11108.4|22
1640657700000|2021-12-28 02:15:00|11152.5|11115|11146.3|11121.3|11153.9|11129.9|11143.5|11114.1|6
1640658000000|2021-12-28 02:20:00|11142.8|11127.8|11141.8|11126.8|11148.4|11133.4|11141.5|11123.1|5
1640658300000|2021-12-28 02:25:00|11142.1|11127.1|11149.7|11124.7|11156|11141|11142.1|11124.6|15
1640658600000|2021-12-28 02:30:00|11149.4|11124.4|11137.7|11122.7|11149.6|11133|11135.2|11112.1|15
1640658900000|2021-12-28 02:35:00|11143.3|11118.3|11138|11123|11146.3|11131.3|11136.5|11118.3|16
1640659200000|2021-12-28 02:40:00|11142|11127|11130.4|11115.4|11145.2|11129.5|11128.1|11113.1|18
1640659500000|2021-12-28 02:45:00|11130.7|11115.7|11133.8|11118.8|11146.6|11130.3|11130.7|11115.7|22
1640659800000|2021-12-28 02:50:00|11134.4|11119.4|11138.3|11123.3|11140.2|11125.2|11133.1|11118.1|14
1640660100000|2021-12-28 02:55:00|11139.2|11124.2|11142.8|11127.8|11151.1|11133.1|11136.1|11121.1|37
1640660400000|2021-12-28 03:00:00|11144.4|11129.4|11141.9|11126.9|11151|11134.1|11141.9|11126|11
1640660700000|2021-12-28 03:05:00|11144.4|11129.4|11146|11131|11151.7|11136.6|11143.9|11126.7|22
1640661000000|2021-12-28 03:10:00|11145.5|11130.5|11151.9|11136.9|11162.1|11142.3|11143.8|11123.8|12
1640661300000|2021-12-28 03:15:00|11151.7|11136.7|11148.3|11133.3|11155.8|11140.8|11147.8|11132.8|4
1640661600000|2021-12-28 03:20:00|11150.2|11135.2|11157.8|11142.8|11157.8|11142.8|11150.2|11135.2|11
1640661900000|2021-12-28 03:25:00|11159.4|11144.4|11155.1|11130.1|11162|11147|11142|11127|30
1640662200000|2021-12-28 03:30:00|11156.1|11131.1|11143.4|11118.4|11157.8|11137.1|11142.4|11111.9|29
1640662500000|2021-12-28 03:35:00|11144.8|11119.8|11137.5|11122.5|11144.8|11122.9|11137.3|11117|0
1640662800000|2021-12-28 03:40:00|11138|11123|11148.2|11110.7|11148.2|11123|11138|11110.2|5
1640663100000|2021-12-28 03:45:00|11148.9|11111.4|11143.2|11118.2|11149.5|11119.8|11141.5|11110.7|0
1640663400000|2021-12-28 03:50:00|11143.5|11118.5|11132.7|11117.7|11143.7|11119.7|11132.7|11117.7|0
1640663700000|2021-12-28 03:55:00|11132.3|11117.3|11134.1|11119.1|11134.6|11119.6|11132.2|11117.2|1
1640664000000|2021-12-28 04:00:00|11134|11119|11134|11119|11134|11119|11134|11119|0
1640664300000|2021-12-28 04:05:00|11133.9|11118.9|11133.9|11118.9|11134.4|11119.4|11131.9|11116.9|1
1640665500000|2021-12-28 04:25:00|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|0
1640667000000|2021-12-28 04:50:00|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1640667300000|2021-12-28 04:55:00|||||||||1
1640667600000|2021-12-28 05:00:00|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640667900000|2021-12-28 05:05:00|11132.6|11117.6|11123.5|11108.5|11132.6|11117.6|11123.5|11108.5|3
1640668200000|2021-12-28 05:10:00|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.2|11107.2|0
1640668500000|2021-12-28 05:15:00|11122.1|11107.1|11122.4|11107.4|11122.4|11107.4|11121.9|11106.9|0
1640668800000|2021-12-28 05:20:00|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|0
1640669100000|2021-12-28 05:25:00|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|4
1640669400000|2021-12-28 05:30:00|11122.9|11107.9|11129.8|11114.8|11129.8|11114.8|11122.9|11107.9|13
1640669700000|2021-12-28 05:35:00|11130|11115|11130.5|11115.5|11130.5|11115.5|11129.3|11114.3|4
1640670000000|2021-12-28 05:40:00|11127.5|11112.5|11127.7|11112.7|11128.2|11113.2|11127.5|11112.5|3
1640670300000|2021-12-28 05:45:00|11128.2|11113.2|11100|11085|11128.2|11113.2|11100|11085|33
1640670600000|2021-12-28 05:50:00|11100.6|11085.6|11092.8|11067.8|11100.6|11085.6|11081.8|11066.8|20
1640670900000|2021-12-28 05:55:00|11093|11068|11096.1|11081.1|11096.3|11081.3|11090.8|11068|0
1640671200000|2021-12-28 06:00:00|11096.3|11081.3|11103.8|11078.8|11103.8|11083.2|11095.8|11078.8|1
1640671500000|2021-12-28 06:05:00|11104.2|11079.2|11113.2|11075.7|11113.5|11079.2|11102.6|11070.7|16
1640671800000|2021-12-28 06:10:00|11113.5|11076|11110.8|11073.3|11113.8|11078.6|11102.3|11073|5
1640672100000|2021-12-28 06:15:00|11107.8|11070.3|11109.8|11084.8|11110.8|11085.8|11105|11069.3|1
1640672400000|2021-12-28 06:20:00|11104.1|11089.1|11104.8|11089.8|11105|11090|11102.9|11087.9|0
1640672700000|2021-12-28 06:25:00|11104.9|11089.9|11109.4|11094.4|11109.9|11094.9|11104.8|11089.8|1
1640673000000|2021-12-28 06:30:00|11109.9|11094.9|11121.6|11106.6|11123.1|11108.1|11109.9|11094.9|21
1640673300000|2021-12-28 06:35:00|11120.7|11105.7|11116.4|11101.4|11127.9|11112.9|11115.2|11100.2|23
1640673600000|2021-12-28 06:40:00|11117.7|11102.7|11109.2|11094.2|11117.7|11102.7|11106.7|11091.7|6
1640673900000|2021-12-28 06:45:00|11109.7|11094.7|11105.8|11090.8|11114.7|11099.7|11103|11088|10
1640674200000|2021-12-28 06:50:00|11105.5|11090.5|11110.5|11095.5|11112.6|11097.6|11105.3|11090.3|8
1640674500000|2021-12-28 06:55:00|11109.3|11094.3|11126.8|11089.3|11126.8|11094.6|11089.4|11074.4|26
1640674800000|2021-12-28 07:00:00|11126.6|11089.1|11129.3|11104.3|11131.6|11104.3|11125.8|11089.1|0
1640675100000|2021-12-28 07:05:00|11124|11109|11114|11099|11124.4|11109|11113.8|11097.4|0
1640675400000|2021-12-28 07:10:00|11111|11096|11119.6|11104.6|11119.6|11104.6|11110.4|11089.1|7
1640675700000|2021-12-28 07:15:00|11120.2|11105.2|11121.9|11106.9|11121.9|11106.9|11118.7|11103.7|0
1640676000000|2021-12-28 07:20:00|11122.5|11107.5|11120.3|11105.3|11122.7|11107.7|11116.8|11101.8|6
1640676300000|2021-12-28 07:25:00|11120|11105|11120.7|11105.7|11122.7|11107.7|11117.8|11102.8|12
1640676600000|2021-12-28 07:30:00|11120.6|11105.6|11117.1|11102.1|11122.5|11107.5|11110.9|11095.9|15
1640676900000|2021-12-28 07:35:00|11120.8|11105.8|11120.7|11105.7|11122.2|11107.2|11119.7|11104.7|0
1640677200000|2021-12-28 07:40:00|11121.1|11106.1|11119.9|11104.9|11122.3|11107.3|11112.7|11097.7|1
1640677500000|2021-12-28 07:45:00|11116.1|11101.1|11116.1|11101.1|11120.8|11105.8|11109.3|11094.3|11
1640677800000|2021-12-28 07:50:00|11112.9|11097.9|11115.4|11100.4|11115.6|11100.6|11106.1|11091.1|26
1640678100000|2021-12-28 07:55:00|11116.1|11101.1|11113.2|11098.2|11116.3|11101.3|11110.9|11095.9|9
1640678400000|2021-12-28 08:00:00|11114.2|11099.2|11115.9|11100.9|11116.4|11101.4|11108.4|11093.4|7
1640678700000|2021-12-28 08:05:00|11114.7|11099.7|11115.6|11100.6|11115.8|11100.8|11106.9|11091.9|2
1640679000000|2021-12-28 08:10:00|11114.4|11099.4|11112.5|11097.5|11119.2|11104.2|11107.2|11092.2|8
1640679300000|2021-12-28 08:15:00|11111|11096|11117.3|11102.3|11117.3|11102.3|11107.8|11092.8|2
1640679600000|2021-12-28 08:20:00|11117.5|11102.5|11119.1|11104.1|11119.3|11104.3|11116.2|11101.2|4
1640679900000|2021-12-28 08:25:00|11118.5|11103.5|11128.1|11113.1|11129.9|11114.9|11117.3|11102.3|2
1640680200000|2021-12-28 08:30:00|11124.4|11109.4|11130.5|11115.5|11130.5|11115.5|11124.4|11109.4|1
1640680500000|2021-12-28 08:35:00|11130.9|11115.9|11125.9|11110.9|11131.5|11116.5|11125.9|11110.9|2
1640680800000|2021-12-28 08:40:00|11126.2|11111.2|11130.1|11115.1|11135|11120|11124.7|11109.7|6
1640681100000|2021-12-28 08:45:00|11129.6|11114.6|11132.8|11117.8|11135.7|11120.7|11129.6|11114.6|0
1640681400000|2021-12-28 08:50:00|11130.2|11115.2|11133.5|11118.5|11133.5|11118.5|11130.2|11115.2|1
1640681700000|2021-12-28 08:55:00|11133.8|11118.8|11139|11124|11139|11124|11132.1|11117.1|6
1640682000000|2021-12-28 09:00:00|11139.3|11124.3|11142.7|11127.7|11143.7|11128.7|11137.5|11122.5|6
1640682300000|2021-12-28 09:05:00|11143.7|11128.7|11156.8|11141.8|11156.8|11141.8|11141.4|11126.4|6
1640682600000|2021-12-28 09:10:00|11157.1|11142.1|11161.5|11146.5|11162.6|11147.6|11154.5|11139.5|1
1640682900000|2021-12-28 09:15:00|11161.7|11146.7|11165.3|11150.3|11165.3|11150.3|11161.6|11146.6|0
1640683200000|2021-12-28 09:20:00|11165.5|11150.5|11161.3|11146.3|11166.5|11151.5|11161.3|11146.3|6
1640683500000|2021-12-28 09:25:00|11161|11146|11162.2|11147.2|11163.8|11148.8|11155.8|11140.8|9
1640683800000|2021-12-28 09:30:00|11162.7|11147.7|11166.4|11151.4|11166.4|11151.4|11162.7|11147.7|0
1640684100000|2021-12-28 09:35:00|11166.2|11151.2|11161.4|11146.4|11166.2|11151.2|11161.4|11146.4|4
1640684400000|2021-12-28 09:40:00|11163.2|11148.2|11162.9|11147.9|11165.5|11150.5|11158.5|11143.5|27
1640684700000|2021-12-28 09:45:00|11163.4|11148.4|11160.7|11145.7|11165.7|11150.7|11160.2|11145.2|2
1640685000000|2021-12-28 09:50:00|11161.2|11146.2|11157.3|11142.3|11161.5|11146.5|11155.5|11140.5|3
1640685300000|2021-12-28 09:55:00|11157.5|11142.5|11157.6|11142.6|11159.3|11144.3|11156.1|11141.1|3
1640685600000|2021-12-28 10:00:00|11157|11142|11155.4|11140.4|11160.9|11145.9|11155.1|11140.1|5
1640685900000|2021-12-28 10:05:00|11155.6|11140.6|11146.4|11131.4|11155.9|11140.9|11146.4|11131.4|4
1640686200000|2021-12-28 10:10:00|11147|11132|11149.1|11134.1|11156.8|11141.8|11147|11132|2
1640686500000|2021-12-28 10:15:00|11148.9|11133.9|11145.6|11130.6|11153.1|11138.1|11145.6|11130.6|3
1640686800000|2021-12-28 10:20:00|11145.8|11130.8|11144.1|11129.1|11148.7|11133.7|11144.1|11129.1|0
1640687100000|2021-12-28 10:25:00|11144.5|11129.5|11147.2|11132.2|11150.1|11135.1|11144.5|11129.5|8
1640687400000|2021-12-28 10:30:00|11145|11130|11149.1|11134.1|11151.2|11136.2|11141.2|11126.2|6
1640687700000|2021-12-28 10:35:00|11148.9|11133.9|11154|11139|11155.2|11140.2|11142.9|11127.9|8
1640688000000|2021-12-28 10:40:00|11154.2|11139.2|11154.6|11139.6|11157.7|11142.7|11152.2|11137.2|7
1640688300000|2021-12-28 10:45:00|11154.3|11139.3|11150.2|11135.2|11158.4|11143.4|11150.2|11135.2|2
1640688600000|2021-12-28 10:50:00|11149.9|11134.9|11159|11144|11161|11146|11149.7|11134.7|1
1640688900000|2021-12-28 10:55:00|11156.5|11141.5|11160.5|11145.5|11160.5|11145.5|11156.5|11141.5|0
1640689200000|2021-12-28 11:00:00|11162.3|11147.3|11158.5|11143.5|11162.6|11147.6|11156|11141|11
1640689500000|2021-12-28 11:05:00|11159.1|11144.1|11159.2|11144.2|11160.3|11145.3|11155.5|11140.5|3
1640689800000|2021-12-28 11:10:00|11158.9|11143.9|11159.9|11144.9|11159.9|11144.9|11156.9|11141.9|0
1640690100000|2021-12-28 11:15:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.2|11145.2|0
1640690400000|2021-12-28 11:20:00|11160.1|11145.1|11158.6|11143.6|11162.9|11147.9|11158.6|11143.6|11
1640690700000|2021-12-28 11:25:00|11158.8|11143.8|11159.7|11144.7|11161.2|11146.2|11158.8|11143.8|4
1640691000000|2021-12-28 11:30:00|11155.7|11140.7|11157.7|11142.7|11164.7|11149.7|11154.8|11139.8|7
1640691300000|2021-12-28 11:35:00|11157.9|11142.9|11154.1|11139.1|11158.2|11143.2|11154.1|11139.1|3
1640691600000|2021-12-28 11:40:00|11152.5|11137.5|11147.8|11132.8|11152.5|11137.5|11137.8|11122.8|32
1640691900000|2021-12-28 11:45:00|11148.4|11133.4|11153.8|11138.8|11155.8|11140.8|11146.7|11131.7|0
1640692200000|2021-12-28 11:50:00|11153.9|11138.9|11132.8|11117.8|11156.8|11141.8|11132|11117|31
1640692500000|2021-12-28 11:55:00|11131|11116|11131.4|11116.4|11132.9|11117.9|11129|11114|3
1640692800000|2021-12-28 12:00:00|11131.1|11116.1|11130.1|11115.1|11131.9|11116.9|11128.8|11113.8|2
1640693100000|2021-12-28 12:05:00|11131.6|11116.6|11136.3|11121.3|11139.1|11124.1|11131.3|11116.3|13
1640693400000|2021-12-28 12:10:00|11136.1|11121.1|11140.4|11125.4|11141|11126|11132.1|11117.1|4
1640693700000|2021-12-28 12:15:00|11140.5|11125.5|11150.1|11135.1|11150.1|11135.1|11140|11125|2
1640694000000|2021-12-28 12:20:00|11149.8|11134.8|11142.3|11127.3|11151.1|11136.1|11142.3|11127.3|3
1640694300000|2021-12-28 12:25:00|11142.8|11127.8|11148.1|11133.1|11150.6|11135.6|11142.3|11127.3|8
1640694600000|2021-12-28 12:30:00|11148.3|11133.3|11150.5|11135.5|11150.7|11135.7|11146.7|11131.7|6
1640694900000|2021-12-28 12:35:00|11150.8|11135.8|11173.4|11158.4|11177.8|11162.8|11148.9|11133.9|48
1640695200000|2021-12-28 12:40:00|11172.5|11157.5|11171.9|11156.9|11173|11158|11169.8|11154.8|5
1640695500000|2021-12-28 12:45:00|11172.1|11157.1|11168.1|11153.1|11172.1|11157.1|11167.8|11152.8|4
1640695800000|2021-12-28 12:50:00|11165.8|11150.8|11160|11145|11165.8|11150.8|11160|11145|4
1640696100000|2021-12-28 12:55:00|11157.9|11142.9|11133.3|11118.3|11157.9|11142.9|11133.3|11118.3|16
1640696400000|2021-12-28 13:00:00|11133.6|11118.6|11126.2|11111.2|11139.9|11124.9|11122.8|11107.8|93
1640696700000|2021-12-28 13:05:00|11124.7|11109.7|11116.4|11101.4|11128.8|11113.8|11113|11098|49
1640697000000|2021-12-28 13:10:00|11115.4|11100.4|11105.5|11090.5|11122.8|11107.8|11104|11089|49
1640697300000|2021-12-28 13:15:00|11107|11092|11108.7|11093.7|11119|11104|11103.8|11088.8|40
1640697600000|2021-12-28 13:20:00|11108.2|11093.2|11092.5|11077.5|11110.1|11095.1|11092.5|11077.5|39
1640697900000|2021-12-28 13:25:00|11091.8|11076.8|11085.1|11070.1|11093.7|11078.7|11073.6|11058.6|53
1640698200000|2021-12-28 13:30:00|11085.3|11070.3|11105.7|11090.7|11115.6|11100.6|11085.3|11070.3|90
1640698500000|2021-12-28 13:35:00|11106.1|11091.1|11081|11066|11106.9|11091.9|11080.2|11065.2|66
1640698800000|2021-12-28 13:40:00|11080.4|11065.4|11093.2|11078.2|11093.2|11078.2|11080|11065|45
1640699100000|2021-12-28 13:45:00|11092.3|11077.3|11072.7|11057.7|11092.8|11077.8|11072.2|11057.2|33
1640699400000|2021-12-28 13:50:00|11072.9|11057.9|11092.3|11077.3|11094.8|11079.8|11070.4|11055.4|36
1640699700000|2021-12-28 13:55:00|11092|11077|11090.7|11075.7|11096.5|11081.5|11089.3|11074.3|21
1640700000000|2021-12-28 14:00:00|11090.9|11075.9|11073.8|11058.8|11091.6|11076.6|11073.8|11058.8|39
1640700300000|2021-12-28 14:05:00|11073.3|11058.3|11034.2|11019.2|11073.3|11058.3|11003.9|10973.5|118
1640700600000|2021-12-28 14:10:00|11034.6|11019.6|11034.4|11019.4|11052.5|11037.5|11034.4|11019.4|57
1640700900000|2021-12-28 14:15:00|11029.3|11014.3|11042.8|11027.8|11043.3|11028.3|11024.4|11009.4|33
1640701200000|2021-12-28 14:20:00|11043.3|11028.3|11045.7|11030.7|11049.1|11034.1|11042.1|11027.1|24
1640701500000|2021-12-28 14:25:00|11045.5|11030.5|11056.3|11041.3|11056.3|11041.3|11028.2|11013.2|25
1640701800000|2021-12-28 14:30:00|11056.5|11041.5|11044.9|11029.9|11085.8|11070.8|11040.2|11025.2|163
1640702100000|2021-12-28 14:35:00|11046.1|11031.1|11038.7|11023.7|11055.4|11040.4|11037.9|11022.9|40
1640702400000|2021-12-28 14:40:00|11038.2|11023.2|11065|11050|11066|11051|11038.2|11023.2|42
1640702700000|2021-12-28 14:45:00|11063.3|11048.3|11033.6|11018.6|11063.3|11048.3|11033.6|11018.6|54
1640703000000|2021-12-28 14:50:00|11034.1|11019.1|11040.4|11025.4|11042.9|11027.9|11032.4|11017.4|25
1640703300000|2021-12-28 14:55:00|11040.6|11025.6|11087.9|11072.9|11088.1|11073.1|11040.1|11025.1|80
1640703600000|2021-12-28 15:00:00|11090.4|11075.4|11095.8|11080.8|11112.1|11097.1|11082.5|11067.5|135
1640703900000|2021-12-28 15:05:00|11095|11080|11089.3|11074.3|11103.7|11088.7|11088.6|11073.6|54
1640704200000|2021-12-28 15:10:00|11091|11076|11093.2|11078.2|11096.4|11081.4|11083.6|11068.6|37
1640704500000|2021-12-28 15:15:00|11093|11078|11084.6|11069.6|11095.6|11080.6|11083.8|11068.8|38
1640704800000|2021-12-28 15:20:00|11084.3|11069.3|11095.2|11080.2|11099.4|11084.4|11083.9|11068.9|94
1640705100000|2021-12-28 15:25:00|11094.9|11079.9|11078.3|11063.3|11095.7|11080.7|11078.3|11063.3|34
1640705400000|2021-12-28 15:30:00|11073|11058|11099.8|11084.8|11099.8|11084.8|11071.2|11056.2|116
1640705700000|2021-12-28 15:35:00|11099.3|11084.3|11065.1|11050.1|11099.3|11084.3|11056.4|11041.4|105
1640706000000|2021-12-28 15:40:00|11065.5|11050.5|11057.8|11042.8|11077|11062|11052.8|11037.8|44
1640706300000|2021-12-28 15:45:00|11058.8|11043.8|11065.6|11050.6|11073.8|11058.8|11057.3|11042.3|57
1640706600000|2021-12-28 15:50:00|11066.1|11051.1|11066.6|11051.6|11067.9|11052.9|11062.1|11047.1|34
1640706900000|2021-12-28 15:55:00|11066.4|11051.4|11063.7|11048.7|11069.4|11054.4|11058.9|11043.9|35
1640707200000|2021-12-28 16:00:00|11064.4|11049.4|11061.3|11046.3|11066.2|11051.2|11053.5|11038.5|46
1640707500000|2021-12-28 16:05:00|11061.1|11046.1|11058.6|11043.6|11062.7|11047.7|11049.1|11034.1|47
1640707800000|2021-12-28 16:10:00|11059.9|11044.9|11062.8|11047.8|11069.8|11054.8|11059.4|11044.4|53
1640708100000|2021-12-28 16:15:00|11063.4|11048.4|11032.7|11017.7|11064.2|11049.2|11032.7|11017.7|76
1640708400000|2021-12-28 16:20:00|11032.4|11017.4|11013.6|10998.6|11032.4|11017.4|11011.2|10996.2|101
1640708700000|2021-12-28 16:25:00|11013.1|10998.1|11006.4|10991.4|11014.4|10999.4|11005.8|10990.8|61
1640709000000|2021-12-28 16:30:00|11009.5|10994.5|10980.5|10965.5|11009.5|10994.5|10980.5|10965.5|106
1640709300000|2021-12-28 16:35:00|10980.1|10965.1|10949.4|10934.4|10980.1|10965.1|10945.7|10930.7|170
1640709600000|2021-12-28 16:40:00|10950.7|10935.7|10961.7|10946.7|10967.7|10952.7|10949.8|10934.8|126
1640709900000|2021-12-28 16:45:00|10961.4|10946.4|10976.4|10961.4|10984|10969|10961.4|10946.4|94
1640710200000|2021-12-28 16:50:00|10976.6|10961.6|10985.6|10970.6|10988.3|10973.3|10976.1|10961.1|57
1640710500000|2021-12-28 16:55:00|10984.9|10969.9|10978.7|10963.7|10985.9|10970.9|10976|10961|72
1640710800000|2021-12-28 17:00:00|10979.4|10964.4|10965.8|10950.8|10980.3|10965.3|10964.1|10949.1|57
1640711100000|2021-12-28 17:05:00|10965.4|10950.4|10949.9|10934.9|10970.5|10955.5|10948.7|10933.7|98
1640711400000|2021-12-28 17:10:00|10949.3|10934.3|10956.7|10941.7|10960.8|10945.8|10944.5|10929.5|48
1640711700000|2021-12-28 17:15:00|10956.4|10941.4|10971.4|10956.4|10971.8|10956.8|10951.2|10936.2|39
1640712000000|2021-12-28 17:20:00|10971.1|10956.1|10975.3|10960.3|10979.4|10964.4|10966.6|10951.6|41
1640712300000|2021-12-28 17:25:00|10977.6|10962.6|10964.4|10949.4|10978.6|10963.6|10963.9|10948.9|38
1640712600000|2021-12-28 17:30:00|10963.9|10948.9|10954.9|10939.9|10963.9|10948.9|10950|10935|31
1640712900000|2021-12-28 17:35:00|10954.4|10939.4|10957|10942|10964.6|10949.6|10950.4|10935.4|46
1640713200000|2021-12-28 17:40:00|10957.2|10942.2|10953.2|10938.2|10958.5|10943.5|10949.7|10934.7|36
1640713500000|2021-12-28 17:45:00|10952.7|10937.7|10955|10940|10957.7|10942.7|10949|10934|24
1640713800000|2021-12-28 17:50:00|10955.8|10940.8|10967|10952|10967|10952|10955.8|10940.8|30
1640714100000|2021-12-28 17:55:00|10966.8|10951.8|10961.2|10946.2|10968|10953|10956|10941|23
1640714400000|2021-12-28 18:00:00|10961.4|10946.4|10973.1|10958.1|10973.1|10958.1|10961.4|10946.4|24
1640714700000|2021-12-28 18:05:00|10972.8|10957.8|10962.8|10947.8|10972.8|10957.8|10961.1|10946.1|19
1640715000000|2021-12-28 18:10:00|10961.9|10946.9|10957.7|10942.7|10962.3|10947.3|10949.4|10934.4|28
1640715300000|2021-12-28 18:15:00|10953.2|10938.2|10949.3|10934.3|10955.4|10940.4|10949.3|10934.3|52
1640715600000|2021-12-28 18:20:00|10949.1|10934.1|10940|10925|10949.6|10934.6|10934.9|10919.9|166
1640715900000|2021-12-28 18:25:00|10942.5|10927.5|10934.4|10919.4|10945.6|10930.6|10930.7|10915.7|64
1640716200000|2021-12-28 18:30:00|10934|10919|10923.1|10908.1|10937.2|10922.2|10918.6|10903.6|93
1640716500000|2021-12-28 18:35:00|10923.4|10908.4|10926.2|10911.2|10928.3|10913.3|10910.7|10895.7|79
1640716800000|2021-12-28 18:40:00|10924.4|10909.4|10920|10905|10930.8|10915.8|10919.7|10904.7|39
1640717100000|2021-12-28 18:45:00|10919.4|10904.4|10917.4|10902.4|10922.4|10907.4|10914.1|10899.1|60
1640717400000|2021-12-28 18:50:00|10916.9|10901.9|10939.8|10924.8|10940.4|10925.4|10915.1|10900.1|42
1640717700000|2021-12-28 18:55:00|10939.2|10924.2|10935|10920|10941.5|10926.5|10932.6|10917.6|23
1640718000000|2021-12-28 19:00:00|10936.3|10921.3|10939.4|10924.4|10944.4|10929.4|10932|10917|51
1640718300000|2021-12-28 19:05:00|10938.5|10923.5|10913.9|10898.9|10938.5|10923.5|10910.8|10895.8|87
1640718600000|2021-12-28 19:10:00|10911.8|10896.8|10946.4|10931.4|10950.4|10935.4|10909.5|10894.5|505
1640718900000|2021-12-28 19:15:00|10950.9|10935.9|10948.8|10933.8|10978.3|10963.3|10946.8|10925.3|131
1640743200000|2021-12-29 02:00:00|10931.7|10916.7|10974.8|10959.8|10978.1|10962.8|10931.7|10913.9|87
1640743500000|2021-12-29 02:05:00|10971.6|10956.6|10955.6|10940.6|10977.5|10960.1|10952.4|10935|20
1640743800000|2021-12-29 02:10:00|10953.7|10938.7|10955.6|10940.6|10961.6|10940.9|10948.9|10933.9|8
1640744100000|2021-12-29 02:15:00|10952.1|10937.1|10953.8|10938.8|10959.5|10941.9|10948|10932.4|8
1640744400000|2021-12-29 02:20:00|10953.5|10938.5|10959.3|10944.3|10959.3|10944.3|10951.3|10936.3|28
1640744700000|2021-12-29 02:25:00|10957.7|10942.7|10963.6|10948.6|10969|10954|10957.1|10942.1|8
1640745000000|2021-12-29 02:30:00|10960.8|10945.8|10964.2|10949.2|10966.3|10951.3|10960.8|10945.8|5
1640745300000|2021-12-29 02:35:00|10962.9|10947.9|10973.5|10958.5|10973.5|10958.5|10962.7|10947.7|10
1640745600000|2021-12-29 02:40:00|10974|10959|10975.5|10960.5|10975.5|10960.5|10974|10959|7
1640745900000|2021-12-29 02:45:00|10974.4|10959.4|10967|10952|10975.5|10960.5|10962.6|10947.6|8
1640746200000|2021-12-29 02:50:00|10964|10949|10968.2|10953.2|10968.8|10953.8|10964|10949|2
1640746500000|2021-12-29 02:55:00|10965.8|10950.8|10974.6|10949.6|10976.8|10954|10959|10939|21
1640746800000|2021-12-29 03:00:00|10967.7|10952.7|10984.4|10969.4|10984.4|10969.4|10967.7|10949.6|11
1640747100000|2021-12-29 03:05:00|10983.8|10968.8|10982.5|10967.5|10983.8|10968.8|10973|10958|28
1640747400000|2021-12-29 03:10:00|10981.7|10966.7|10984.9|10969.9|10985.4|10970.4|10977.7|10962.7|5
1640747700000|2021-12-29 03:15:00|10982.4|10967.4|10981.4|10966.4|10983.8|10968.8|10979.7|10964.7|2
1640748000000|2021-12-29 03:20:00|10979.2|10964.2|10981.2|10966.2|10981.4|10966.4|10978.5|10963.5|2
1640748300000|2021-12-29 03:25:00|10979.7|10964.7|10981.8|10966.8|10982|10967|10978.7|10963.7|5
1640748600000|2021-12-29 03:30:00|10979.5|10964.5|10979.8|10964.8|10980|10965|10977.9|10962.9|0
1640748900000|2021-12-29 03:35:00|10979.3|10964.3|10979|10964|10981.3|10966.3|10979|10964|0
1640749200000|2021-12-29 03:40:00|10978.7|10963.7|10977.9|10962.9|10979.2|10964.2|10977.9|10962.9|1
1640749500000|2021-12-29 03:45:00|10978.2|10963.2|10978.8|10963.8|10985.6|10970.6|10978.2|10963.2|15
1640749800000|2021-12-29 03:50:00|10978.5|10963.5|10978.4|10963.4|10978.5|10963.5|10978.4|10963.4|0
1640750100000|2021-12-29 03:55:00|10978.8|10963.8|10978.3|10963.3|10979.4|10964.4|10978.3|10963.3|2
1640750400000|2021-12-29 04:00:00|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|1
1640751600000|2021-12-29 04:20:00|||||||||1
1640751900000|2021-12-29 04:25:00|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|1
1640752200000|2021-12-29 04:30:00|10977.8|10962.8|10977.8|10962.8|10978.3|10963.3|10977.8|10962.8|1
1640752500000|2021-12-29 04:35:00|||||||||1
1640752800000|2021-12-29 04:40:00|10978.4|10963.4|10980.1|10965.1|10980.1|10965.1|10977.8|10962.8|2
1640753100000|2021-12-29 04:45:00|10980|10965|10980|10965|10980|10965|10980|10965|0
1640753400000|2021-12-29 04:50:00|10979.7|10964.7|10983|10968|10983|10968|10979.4|10964.4|7
1640753700000|2021-12-29 04:55:00|10977.7|10962.7|10978.2|10963.2|10983|10968|10975.7|10960.7|3
1640754000000|2021-12-29 05:00:00|10976.4|10961.4|10977.4|10962.4|10977.8|10962.8|10975.6|10960.6|4
1640754300000|2021-12-29 05:05:00|10977.2|10962.2|10976.9|10961.9|10977.2|10962.2|10976|10961|2
1640754900000|2021-12-29 05:15:00|10977.2|10962.2|10977.4|10962.4|10977.4|10962.4|10977.1|10962.1|1
1640755200000|2021-12-29 05:20:00|10977.7|10962.7|10978.4|10963.4|10978.4|10963.4|10977.7|10962.7|1
1640755800000|2021-12-29 05:30:00|10978.1|10963.1|10979.1|10964.1|10979.6|10964.6|10977.3|10962.3|3
1640756100000|2021-12-29 05:35:00|10978.7|10963.7|10978.7|10963.7|10979.6|10964.6|10978.7|10963.7|6
1640756400000|2021-12-29 05:40:00|10979|10964|10977.6|10962.6|10979.2|10964.2|10977.6|10962.6|1
1640756700000|2021-12-29 05:45:00|10977.3|10962.3|10977.1|10962.1|10977.6|10962.6|10977.1|10962.1|0
1640757000000|2021-12-29 05:50:00|10980.3|10965.3|10976.8|10961.8|10980.6|10965.6|10975.6|10960.6|2
1640757300000|2021-12-29 05:55:00|10976.5|10961.5|10976.8|10961.8|10976.8|10961.8|10976.3|10961.3|1
1640757600000|2021-12-29 06:00:00|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|0
1640757900000|2021-12-29 06:05:00|||||||||1
1640758500000|2021-12-29 06:15:00|10977.1|10962.1|10977.3|10962.3|10977.3|10962.3|10977.1|10962.1|1
1640758800000|2021-12-29 06:20:00|10977.2|10962.2|10990.7|10965.7|10990.8|10965.8|10977.2|10960.7|14
1640759100000|2021-12-29 06:25:00|10990.5|10965.5|10992.4|10967.4|10992.4|10967.4|10990.5|10965.5|1
1640759400000|2021-12-29 06:30:00|10999.5|10962|10993.7|10968.7|10999.5|10969.3|10993.7|10962|0
1640759700000|2021-12-29 06:35:00|10993.4|10968.4|10991.4|10966.4|10998.3|10983.3|10988.9|10966.4|11
1640760000000|2021-12-29 06:40:00|10991.1|10966.1|10996.8|10971.8|10997.1|10972.1|10991.1|10966.1|0
1640760300000|2021-12-29 06:45:00|10990.1|10975.1|10990.6|10975.6|10990.9|10975.9|10990.1|10975.1|1
1640760600000|2021-12-29 06:50:00|10989.5|10974.5|10993.8|10978.8|10993.8|10978.8|10989.3|10974.3|0
1640760900000|2021-12-29 06:55:00|10993.5|10978.5|11004.6|10989.6|11004.6|10989.6|10986|10971|28
1640761200000|2021-12-29 07:00:00|11004.8|10989.8|11013.2|10998.2|11016.9|11001.9|11004.8|10989.8|16
1640761500000|2021-12-29 07:05:00|11012.6|10997.6|11006.7|10991.7|11012.6|10997.6|11006.1|10991.1|2
1640761800000|2021-12-29 07:10:00|11008.5|10993.5|11000.6|10985.6|11010.3|10995.3|11000.6|10985.6|2
1640762100000|2021-12-29 07:15:00|11000.3|10985.3|11002.2|10987.2|11003.8|10988.8|10999.3|10984.3|1
1640762400000|2021-12-29 07:20:00|11001.5|10986.5|11004.5|10989.5|11007.3|10992.3|11000.6|10985.6|0
1640762700000|2021-12-29 07:25:00|11004.2|10989.2|11012.1|10997.1|11012.4|10997.4|11002|10987|2
1640763000000|2021-12-29 07:30:00|11012.4|10997.4|11005.2|10990.2|11012.4|10997.4|11004|10989|4
1640763300000|2021-12-29 07:35:00|11005.5|10990.5|10997.2|10982.2|11005.5|10990.5|10996.2|10981.2|2
1640763600000|2021-12-29 07:40:00|10996.9|10981.9|10996.4|10981.4|11001|10986|10996.1|10981.1|3
1640763900000|2021-12-29 07:45:00|10997.6|10982.6|10996.3|10981.3|10997.6|10982.6|10993.8|10978.8|3
1640764200000|2021-12-29 07:50:00|10995.7|10980.7|10999.4|10984.4|10999.7|10984.7|10994.9|10979.9|0
1640764500000|2021-12-29 07:55:00|10997.8|10982.8|11002.1|10987.1|11002.1|10987.1|10995.2|10980.2|2
1640764800000|2021-12-29 08:00:00|11001.9|10986.9|10995.8|10980.8|11004.9|10989.9|10993.7|10978.7|8
1640765100000|2021-12-29 08:05:00|10994.5|10979.5|11005|10990|11005.2|10990.2|10994|10979|4
1640765400000|2021-12-29 08:10:00|11006|10991|11002|10987|11006.5|10991.5|11001|10986|1
1640765700000|2021-12-29 08:15:00|11002.2|10987.2|10998.4|10983.4|11002.2|10987.2|10997.9|10982.9|2
1640766000000|2021-12-29 08:20:00|10999|10984|10999.2|10984.2|10999.5|10984.5|10998.9|10983.9|0
1640766300000|2021-12-29 08:25:00|11000|10985|11000.8|10985.8|11001.7|10986.7|10999.5|10984.5|0
1640766600000|2021-12-29 08:30:00|10999.2|10984.2|11001.1|10986.1|11002.7|10987.7|10999.2|10984.2|1
1640766900000|2021-12-29 08:35:00|11000.3|10985.3|11007.3|10992.3|11007.3|10992.3|10997.9|10982.9|3
1640767200000|2021-12-29 08:40:00|11007.6|10992.6|11013|10998|11013.2|10998.2|11005.9|10990.9|3
1640767500000|2021-12-29 08:45:00|11013.3|10998.3|11014.5|10999.5|11014.5|10999.5|11011.8|10996.8|0
1640767800000|2021-12-29 08:50:00|11013|10998|11014.5|10999.5|11014.5|10999.5|11013|10998|1
1640768100000|2021-12-29 08:55:00|11015|11000|11018.8|11003.8|11019|11004|11015|11000|5
1640768400000|2021-12-29 09:00:00|11019.1|11004.1|11020.9|11005.9|11021.2|11006.2|11015.9|11000.9|6
1640768700000|2021-12-29 09:05:00|11023.7|11008.7|11015.6|11000.6|11033.2|11018.2|11012.6|10997.6|2
1640769000000|2021-12-29 09:10:00|11015.8|11000.8|11024.8|10999.8|11024.8|11004.3|11015.8|10998.5|1
1640769300000|2021-12-29 09:15:00|11022|11007|11015.1|11000.1|11023.2|11008.2|11015.1|11000.1|1
1640769600000|2021-12-29 09:20:00|11014.6|10999.6|11015.6|11000.6|11017.7|11002.7|11013.9|10998.9|2
1640769900000|2021-12-29 09:25:00|11014.9|10999.9|11016.8|11001.8|11018.5|11003.5|11012.7|10997.7|3
1640770200000|2021-12-29 09:30:00|11017.2|11002.2|11026.3|11011.3|11026.9|11011.9|11017.2|11002.2|4
1640770500000|2021-12-29 09:35:00|11024.7|11009.7|11022.3|11007.3|11026.3|11011.3|11022.3|11007.3|0
1640770800000|2021-12-29 09:40:00|11019.8|11004.8|11022.4|11007.4|11022.4|11007.4|11019.8|11004.8|1
1640771100000|2021-12-29 09:45:00|11022.8|11007.8|11032.2|11017.2|11033.5|11018.5|11019.5|11004.5|9
1640771400000|2021-12-29 09:50:00|11033.3|11018.3|11035.8|11020.8|11036.3|11021.3|11030|11015|4
1640771700000|2021-12-29 09:55:00|11036.3|11021.3|11036.8|11021.8|11036.8|11021.8|11030.6|11015.6|2
1640772000000|2021-12-29 10:00:00|11037.1|11022.1|11043.4|11028.4|11045|11030|11031.9|11016.9|14
1640772300000|2021-12-29 10:05:00|11040.7|11025.7|11037.8|11022.8|11049|11034|11036.1|11021.1|9
1640772600000|2021-12-29 10:10:00|11043.3|11028.3|11042.2|11027.2|11043.3|11028.3|11039.8|11024.8|19
1640772900000|2021-12-29 10:15:00|11041.8|11026.8|11028.4|11013.4|11041.8|11026.8|11028.4|11013.4|6
1640773200000|2021-12-29 10:20:00|11027.9|11012.9|11030.8|11015.8|11035.8|11020.8|11027.9|11012.9|5
1640773500000|2021-12-29 10:25:00|11030.5|11015.5|11030.3|11015.3|11031.7|11016.7|11028.4|11013.4|2
1640773800000|2021-12-29 10:30:00|11030|11015|11028.2|11013.2|11030|11015|11028|11013|1
1640774100000|2021-12-29 10:35:00|11031.7|11016.7|11032|11017|11032|11017|11031.7|11016.7|2
1640774400000|2021-12-29 10:40:00|11032.4|11017.4|11033.9|11018.9|11033.9|11018.9|11032.4|11017.4|0
1640774700000|2021-12-29 10:45:00|11033.7|11018.7|11031|11016|11033.9|11018.9|11029.6|11014.6|1
1640775000000|2021-12-29 10:50:00|11031.3|11016.3|11031.8|11016.8|11031.8|11016.8|11028.1|11013.1|1
1640775300000|2021-12-29 10:55:00|11032|11017|11030|11015|11032|11017|11029.4|11014.4|6
1640775600000|2021-12-29 11:00:00|11029.7|11014.7|11028.7|11013.7|11031.5|11016.5|11026.7|11011.7|12
1640775900000|2021-12-29 11:05:00|11028.4|11013.4|11028.5|11013.5|11028.7|11013.7|11022.2|11007.2|17
1640776200000|2021-12-29 11:10:00|11030|11015|11022.6|11007.6|11032.6|11017.6|11021.6|11006.6|4
1640776500000|2021-12-29 11:15:00|11023.2|11008.2|11021.3|11006.3|11024.2|11009.2|11021.3|11006.3|8
1640776800000|2021-12-29 11:20:00|11021.4|11006.4|11020.9|11005.9|11023.3|11008.3|11020.5|11005.5|8
1640777100000|2021-12-29 11:25:00|11021.3|11006.3|11023.5|11008.5|11027.1|11012.1|11020.9|11005.9|16
1640777400000|2021-12-29 11:30:00|11023.9|11008.9|11037.4|11022.4|11037.4|11022.4|11023.9|11008.9|18
1640777700000|2021-12-29 11:35:00|11037.1|11022.1|11036.1|11021.1|11037.4|11022.4|11036.1|11021.1|1
1640778000000|2021-12-29 11:40:00|11036.4|11021.4|11045.7|11030.7|11046|11031|11036.4|11021.4|4
1640778300000|2021-12-29 11:45:00|11045.2|11030.2|11047.4|11032.4|11047.9|11032.9|11045.2|11030.2|4
1640778600000|2021-12-29 11:50:00|11046.4|11031.4|11049.2|11034.2|11049.2|11034.2|11043.3|11028.3|5
1640778900000|2021-12-29 11:55:00|11049.3|11034.3|11045.7|11030.7|11049.5|11034.5|11043.5|11028.5|11
1640779200000|2021-12-29 12:00:00|11044.5|11029.5|11025.5|11010.5|11044.5|11029.5|11024.8|11009.8|8
1640779500000|2021-12-29 12:05:00|11023.3|11008.3|11014.7|10999.7|11026.9|11011.9|11014.7|10999.7|3
1640779800000|2021-12-29 12:10:00|11016.2|11001.2|11025.2|11010.2|11025.2|11010.2|11007.4|10992.4|21
1640780100000|2021-12-29 12:15:00|11019.4|11004.4|11014.9|10999.9|11019.8|11004.8|11014.9|10999.9|1
1640780400000|2021-12-29 12:20:00|11012.9|10997.9|11012.4|10997.4|11013.7|10998.7|11002.7|10987.7|5
1640780700000|2021-12-29 12:25:00|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|1
1640781000000|2021-12-29 12:30:00|11016.6|11001.6|11014.5|10999.5|11018.9|11003.9|11014.2|10999.2|1
1640781300000|2021-12-29 12:35:00|11018|11003|11011.7|10996.7|11020.7|11005.7|11007|10992|12
1640781600000|2021-12-29 12:40:00|11008.3|10993.3|11002|10987|11008.3|10993.3|10995.2|10980.2|7
1640781900000|2021-12-29 12:45:00|11001.7|10986.7|10993.2|10978.2|11002|10987|10992.2|10977.2|24
1640782200000|2021-12-29 12:50:00|10992.7|10977.7|10991.7|10976.7|10992.7|10977.7|10982.3|10967.3|11
1640782500000|2021-12-29 12:55:00|10991.8|10976.8|11006|10991|11006|10991|10988.7|10973.7|20
1640782800000|2021-12-29 13:00:00|11005.7|10990.7|11000.4|10985.4|11006.6|10991.6|10995.5|10980.5|57
1640783100000|2021-12-29 13:05:00|11005.5|10990.5|10995.3|10980.3|11005.7|10990.7|10990.8|10975.8|20
1640783400000|2021-12-29 13:10:00|10996.3|10981.3|10998.6|10983.6|10999.1|10984.1|10991.3|10976.3|28
1640783700000|2021-12-29 13:15:00|11003.3|10988.3|11015.6|11000.6|11016.2|11001.2|10999.1|10984.1|30
1640784000000|2021-12-29 13:20:00|11015.8|11000.8|11025.8|11010.8|11026.6|11011.6|11013.2|10998.2|23
1640784300000|2021-12-29 13:25:00|11026.7|11011.7|11026.5|11011.5|11036.8|11021.8|11022.5|11007.5|52
1640784600000|2021-12-29 13:30:00|11026.2|11011.2|11018.8|11003.8|11029.4|11014.4|11017.1|11002.1|25
1640784900000|2021-12-29 13:35:00|11019|11004|11024.1|11009.1|11029.3|11014.3|11017.3|11002.3|15
1640785200000|2021-12-29 13:40:00|11023.4|11008.4|11031.4|11016.4|11036.5|11021.5|11020.3|11005.3|16
1640785500000|2021-12-29 13:45:00|11031.2|11016.2|11031.8|11016.8|11038.1|11023.1|11030.6|11015.6|16
1640785800000|2021-12-29 13:50:00|11031.6|11016.6|11027.4|11012.4|11036.2|11021.2|11026.1|11011.1|17
1640786100000|2021-12-29 13:55:00|11028.8|11013.8|11020.9|11005.9|11029|11014|11019.9|11004.9|15
1640786400000|2021-12-29 14:00:00|11021.9|11006.9|11017.6|11002.6|11022.6|11007.6|11016.8|11001.8|20
1640786700000|2021-12-29 14:05:00|11017.8|11002.8|11024.7|11009.7|11024.9|11009.9|11015.5|11000.5|19
1640787000000|2021-12-29 14:10:00|11025|11010|11027.1|11012.1|11028.4|11013.4|11023.4|11008.4|16
1640787300000|2021-12-29 14:15:00|11027.6|11012.6|11021.7|11006.7|11035.5|11020.5|11020.9|11005.9|26
1640787600000|2021-12-29 14:20:00|11021.9|11006.9|11042.1|11027.1|11042.4|11027.4|11018.2|11003.2|90
1640787900000|2021-12-29 14:25:00|11041.1|11026.1|11051.4|11036.4|11054.7|11039.7|11041.1|11026.1|58
1640788200000|2021-12-29 14:30:00|11051.2|11036.2|11048.5|11033.5|11052.2|11037.2|11037.4|11022.4|90
1640788500000|2021-12-29 14:35:00|11048.8|11033.8|11083.8|11068.8|11084.3|11069.3|11048.8|11033.8|196
1640788800000|2021-12-29 14:40:00|11083.5|11068.5|11109.6|11094.6|11111.1|11096.1|11082.6|11067.6|271
1640789100000|2021-12-29 14:45:00|11110.6|11095.6|11073.4|11058.4|11111.5|11096.5|11073.4|11058.4|170
1640789400000|2021-12-29 14:50:00|11074.6|11059.6|11099.5|11084.5|11103.9|11088.9|11074.3|11059.3|118
1640789700000|2021-12-29 14:55:00|11099.7|11084.7|11096.2|11081.2|11108.2|11093.2|11089.2|11074.2|69
1640790000000|2021-12-29 15:00:00|11096.6|11081.6|11111.6|11096.6|11114.3|11099.3|11090.3|11075.3|133
1640790300000|2021-12-29 15:05:00|11111.8|11096.8|11127.3|11112.3|11129.6|11114.6|11101.9|11086.9|208
1640790600000|2021-12-29 15:10:00|11127.8|11112.8|11122|11107|11132.5|11117.5|11118.3|11103.3|101
1640790900000|2021-12-29 15:15:00|11121.6|11106.6|11102.4|11087.4|11124.3|11109.3|11101.4|11086.4|73
1640791200000|2021-12-29 15:20:00|11102.2|11087.2|11123.4|11108.4|11123.4|11108.4|11101.8|11086.8|60
1640791500000|2021-12-29 15:25:00|11123.2|11108.2|11117.1|11102.1|11123.2|11108.2|11113.1|11098.1|63
1640791800000|2021-12-29 15:30:00|11110.2|11095.2|11125.8|11110.8|11125.8|11110.8|11110.2|11095.2|148
1640792100000|2021-12-29 15:35:00|11126.2|11111.2|11125.5|11110.5|11127.8|11112.8|11123.9|11108.9|135
1640792400000|2021-12-29 15:40:00|11125|11110|11149.2|11134.2|11150.3|11135.3|11125|11110|289
1640792700000|2021-12-29 15:45:00|11149.5|11134.5|11158.7|11143.7|11169.3|11154.3|11149.5|11134.5|240
1640793000000|2021-12-29 15:50:00|11158.4|11143.4|11161.4|11146.4|11172|11157|11156.9|11141.9|158
1640793300000|2021-12-29 15:55:00|11161.2|11146.2|11215.9|11200.9|11216|11201|11158.6|11143.6|243
1640793600000|2021-12-29 16:00:00|11216.1|11201.1|11190.1|11175.1|11220.9|11205.9|11186.8|11171.8|266
1640793900000|2021-12-29 16:05:00|11189.8|11174.8|11208|11193|11209|11194|11188.3|11173.3|113
1640794200000|2021-12-29 16:10:00|11206.2|11191.2|11211|11196|11212.2|11197.2|11198.7|11183.7|126
1640794500000|2021-12-29 16:15:00|11210.8|11195.8|11227.7|11212.7|11227.7|11212.7|11210.8|11195.8|135
1640794800000|2021-12-29 16:20:00|11226.7|11211.7|11211.5|11196.5|11239.4|11224.4|11211.3|11196.3|271
1640795100000|2021-12-29 16:25:00|11212.1|11197.1|11202.4|11187.4|11224.7|11209.7|11198.9|11183.9|76
1640795400000|2021-12-29 16:30:00|11202.7|11187.7|11184.5|11169.5|11209.4|11194.4|11182.1|11167.1|93
1640795700000|2021-12-29 16:35:00|11185.7|11170.7|11193.6|11178.6|11198.8|11183.8|11183.8|11168.8|62
1640796000000|2021-12-29 16:40:00|11186.1|11171.1|11182.3|11167.3|11191.2|11176.2|11180.3|11165.3|40
1640796300000|2021-12-29 16:45:00|11182.4|11167.4|11193.8|11178.8|11197.9|11182.9|11174.8|11159.8|37
1640796600000|2021-12-29 16:50:00|11194.4|11179.4|11203.7|11188.7|11205|11190|11191|11176|84
1640796900000|2021-12-29 16:55:00|11203.9|11188.9|11210.8|11195.8|11218|11203|11200.8|11185.8|55
1640797200000|2021-12-29 17:00:00|11211.4|11196.4|11237.9|11222.9|11239.1|11224.1|11209.6|11194.6|305
1640797500000|2021-12-29 17:05:00|11238.1|11223.1|11255.1|11240.1|11255.4|11240.4|11228|11213|273
1640797800000|2021-12-29 17:10:00|11254.9|11239.9|11271.7|11256.7|11278|11263|11254.4|11239.4|222
1640798100000|2021-12-29 17:15:00|11272.8|11257.8|11274.6|11259.6|11278.8|11263.8|11268.6|11253.6|149
1640798400000|2021-12-29 17:20:00|11274.9|11259.9|11272.1|11257.1|11278.7|11263.7|11272.1|11257.1|71
1640798700000|2021-12-29 17:25:00|11272.8|11257.8|11264.8|11249.8|11273.3|11258.3|11260.3|11245.3|106
1640799000000|2021-12-29 17:30:00|11267|11252|11269.1|11254.1|11273.8|11258.8|11265.4|11250.4|61
1640799300000|2021-12-29 17:35:00|11268.1|11253.1|11264.2|11249.2|11278.2|11263.2|11260.5|11245.5|93
1640799600000|2021-12-29 17:40:00|11266.7|11251.7|11251|11236|11267.2|11252.2|11248.7|11233.7|69
1640799900000|2021-12-29 17:45:00|11251.9|11236.9|11247|11232|11257.4|11242.4|11247|11232|47
1640800200000|2021-12-29 17:50:00|11246.8|11231.8|11247.5|11232.5|11252|11237|11245.5|11230.5|38
1640800500000|2021-12-29 17:55:00|11248|11233|11237.8|11222.8|11248|11233|11236.8|11221.8|41
1640800800000|2021-12-29 18:00:00|11237.6|11222.6|11240.4|11225.4|11246.9|11231.9|11237.6|11222.6|48
1640801100000|2021-12-29 18:05:00|11240|11225|11242.3|11227.3|11243.9|11228.9|11239|11224|30
1640801400000|2021-12-29 18:10:00|11242.1|11227.1|11252.5|11237.5|11260.8|11245.8|11241.5|11226.5|43
1640801700000|2021-12-29 18:15:00|11252.9|11237.9|11263.7|11248.7|11266.5|11251.5|11252.4|11237.4|50
1640802000000|2021-12-29 18:20:00|11264|11249|11281.3|11266.3|11281.3|11266.3|11263.9|11248.9|42
1640802300000|2021-12-29 18:25:00|11281|11266|11281.1|11266.1|11281.9|11266.9|11278.5|11263.5|45
1640802600000|2021-12-29 18:30:00|11280.9|11265.9|11277.2|11262.2|11287.9|11272.9|11273.9|11258.9|89
1640802900000|2021-12-29 18:35:00|11278.2|11263.2|11285.7|11270.7|11288.2|11273.2|11278.2|11263.2|70
1640803200000|2021-12-29 18:40:00|11287.3|11272.3|11274.8|11259.8|11294.7|11279.7|11265.4|11250.4|97
1640803500000|2021-12-29 18:45:00|11275.1|11260.1|11281.3|11266.3|11287.7|11272.7|11275.1|11260.1|74
1640803800000|2021-12-29 18:50:00|11281.1|11266.1|11267.8|11252.8|11286.8|11271.8|11264.9|11249.9|97
1640804100000|2021-12-29 18:55:00|11267.3|11252.3|11268.7|11253.7|11274.1|11259.1|11266.1|11251.1|57
1640804400000|2021-12-29 19:00:00|11268.9|11253.9|11249.4|11234.4|11269.7|11254.7|11245|11230|143
1640804700000|2021-12-29 19:05:00|11250.6|11235.6|11231.5|11216.5|11254.1|11239.1|11226.2|11211.2|198
1640805000000|2021-12-29 19:10:00|11230|11215|11204.3|11189.3|11230|11215|11181.3|11166.3|543
1640805300000|2021-12-29 19:15:00|11204.9|11189.9|11200|11185|11206.1|11191.1|11194.5|11179.5|143
1640805600000|2021-12-29 19:20:00|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|0
1640829600000|2021-12-30 02:00:00|11189.4|11174.4|11168.6|11143.6|11189.4|11174.4|11163.6|11133.7|65
1640829900000|2021-12-30 02:05:00|11169.4|11144.4|11168.6|11153.6|11169.5|11153.6|11165|11144|3
1640830200000|2021-12-30 02:10:00|11168.8|11153.8|11175.1|11160.1|11176.8|11161.8|11168.8|11151.1|20
1640830500000|2021-12-30 02:15:00|11176.7|11161.7|11206.8|11191.8|11213.9|11192.4|11176.7|11161.7|26
1640830800000|2021-12-30 02:20:00|11208.9|11193.9|11212.5|11197.5|11212.8|11197.8|11208.9|11193.9|11
1640831100000|2021-12-30 02:25:00|11210.7|11195.7|11207.1|11192.1|11212.5|11197.5|11205.6|11190.6|8
1640831400000|2021-12-30 02:30:00|11206.8|11191.8|11209.7|11194.7|11210|11195|11193.3|11178.3|36
1640831700000|2021-12-30 02:35:00|11210|11195|11208|11193|11210.3|11195.3|11208|11193|2
1640832300000|2021-12-30 02:45:00|11208.2|11193.2|11205.5|11190.5|11208.8|11193.8|11205.5|11190.5|1
1640832600000|2021-12-30 02:50:00|11205.4|11190.4|11205.4|11190.4|11206.9|11191.9|11205.4|11190.4|1
1640832900000|2021-12-30 02:55:00|11205.1|11190.1|11206.5|11191.5|11206.5|11191.5|11204.9|11189.9|4
1640833200000|2021-12-30 03:00:00|11204.1|11189.1|11196.5|11181.5|11204.1|11189.1|11196.5|11181.5|1
1640833500000|2021-12-30 03:05:00|11195.9|11180.9|11193.2|11178.2|11195.9|11180.9|11193.2|11178.2|0
1640833800000|2021-12-30 03:10:00|11192.9|11177.9|11194.1|11179.1|11194.1|11179.1|11192.9|11177.9|0
1640834100000|2021-12-30 03:15:00|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|11189.3|11174.3|5
1640834400000|2021-12-30 03:20:00|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|0
1640834700000|2021-12-30 03:25:00|||||||||2
1640835300000|2021-12-30 03:35:00|11176.6|11161.6|11196.8|11159.3|11196.8|11164.9|11176.6|11158.3|25
1640835600000|2021-12-30 03:40:00|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|0
1640835900000|2021-12-30 03:45:00|11197.5|11160|11197.5|11160|11197.5|11160|11197.5|11160|0
1640836200000|2021-12-30 03:50:00|11190.4|11175.4|11194|11179|11194.2|11179.2|11190.4|11175.4|6
1640836500000|2021-12-30 03:55:00|11194.2|11179.2|11202.2|11164.7|11203|11186.7|11193.7|11164.7|13
1640836800000|2021-12-30 04:00:00|11202.1|11164.6|11202.9|11165.4|11202.9|11165.4|11201.9|11164.4|0
1640837100000|2021-12-30 04:05:00|11203.4|11165.9|11204.9|11167.4|11204.9|11167.4|11203.4|11165.9|1
1640838300000|2021-12-30 04:25:00|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|0
1640838600000|2021-12-30 04:30:00|11213.4|11188.4|11205.4|11190.4|11213.4|11190.4|11204.6|11188.4|5
1640838900000|2021-12-30 04:35:00|11204.5|11167|11205|11167.5|11205|11167.5|11204.3|11166.8|29
1640839200000|2021-12-30 04:40:00|11204.4|11166.9|11204.2|11166.7|11204.4|11166.9|11204.2|11166.7|0
1640839500000|2021-12-30 04:45:00|11204.1|11166.6|11204.3|11166.8|11204.6|11167.1|11204.1|11166.6|0
1640839800000|2021-12-30 04:50:00|11204.6|11167.1|11204.3|11166.8|11204.6|11167.1|11204.3|11166.8|0
1640840100000|2021-12-30 04:55:00|11204.6|11167.1|11207.1|11169.6|11207.1|11169.6|11204.3|11166.8|0
1640840400000|2021-12-30 05:00:00|11207.9|11170.4|11208.1|11170.6|11208.4|11170.9|11207.9|11170.4|0
1640840700000|2021-12-30 05:05:00|11201.3|11176.3|11200.7|11175.7|11201.3|11176.3|11199.9|11174.9|0
1640841000000|2021-12-30 05:10:00|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|0
1640841300000|2021-12-30 05:15:00|11207.8|11170.3|11199.8|11174.8|11207.8|11174.8|11199.8|11170|0
1640842200000|2021-12-30 05:30:00|11191.8|11176.8|11193.8|11168.8|11200.6|11176.8|11190.2|11162.3|12
1640843100000|2021-12-30 05:45:00|11202.2|11164.7|11202|11164.5|11203.2|11165.7|11202|11164.5|2
1640843400000|2021-12-30 05:50:00|11201.4|11163.9|11194.8|11169.8|11201.4|11170|11194.8|11163|1
1640843700000|2021-12-30 05:55:00|11195|11170|11195.3|11170.3|11195.3|11170.3|11195|11170|12
1640844000000|2021-12-30 06:00:00|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|0
1640844300000|2021-12-30 06:05:00|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|0
1640844600000|2021-12-30 06:10:00|11195|11170|11197.7|11172.7|11205.5|11173.2|11195|11167|0
1640844900000|2021-12-30 06:15:00|11206.9|11169.4|11197.7|11172.7|11207.6|11175.1|11197.2|11169|2
1640845200000|2021-12-30 06:20:00|11196.7|11171.7|11197.7|11172.7|11197.7|11172.7|11196.7|11171.7|0
1640845500000|2021-12-30 06:25:00|11197.2|11172.2|11197.1|11172.1|11198.6|11177.5|11190.7|11171.2|1
1640845800000|2021-12-30 06:30:00|11197.4|11172.4|11194.3|11179.3|11199|11179.5|11194.3|11172.4|1
1640846100000|2021-12-30 06:35:00|11198.3|11173.3|11190.1|11175.1|11198.3|11180.1|11186.6|11169.6|10
1640846400000|2021-12-30 06:40:00|11190.6|11175.6|11188.3|11173.3|11196.2|11176.1|11186.6|11171.2|2
1640846700000|2021-12-30 06:45:00|11188.1|11173.1|11195.5|11170.5|11196.6|11177.6|11183.8|11166.5|2
1640847000000|2021-12-30 06:50:00|11190.8|11175.8|11191|11176|11191|11176|11190.8|11175.8|0
1640847300000|2021-12-30 06:55:00|11192|11177|11216|11201|11220.3|11201|11191.7|11168.5|14
1640847600000|2021-12-30 07:00:00|11216.2|11201.2|11208.9|11183.9|11221.5|11201.6|11208.9|11182.7|4
1640847900000|2021-12-30 07:05:00|11208.7|11183.7|11213.3|11188.3|11223.2|11193.2|11204|11182.7|1
1640848200000|2021-12-30 07:10:00|11213.5|11188.5|11213.5|11188.5|11214|11189|11213.5|11188.5|0
1640848800000|2021-12-30 07:20:00|11217.3|11179.8|11207.6|11182.6|11217.3|11190.6|11199.6|11179.3|1
1640849100000|2021-12-30 07:25:00|11197.4|11172.4|11212.2|11174.7|11213.8|11178|11186.2|11167.9|2
1640849400000|2021-12-30 07:30:00|11211.7|11174.2|11204|11179|11212.7|11183|11195.8|11174.2|0
1640849700000|2021-12-30 07:35:00|11204.3|11179.3|11204.4|11179.4|11206.6|11184.9|11198.4|11179.3|0
1640850000000|2021-12-30 07:40:00|11198.8|11183.8|11200.4|11185.4|11205.9|11187.4|11197.4|11179|2
1640850300000|2021-12-30 07:45:00|11201|11186|11201.1|11186.1|11203.1|11188.1|11198.6|11183.6|1
1640850600000|2021-12-30 07:50:00|11200.8|11185.8|11187.6|11172.6|11201.3|11186.3|11187.1|11172.1|11
1640850900000|2021-12-30 07:55:00|11186.4|11171.4|11182.6|11167.6|11187.1|11172.1|11182.4|11167.4|10
1640851200000|2021-12-30 08:00:00|11183.8|11168.8|11179.5|11164.5|11191.2|11176.2|11179.5|11164.5|10
1640851500000|2021-12-30 08:05:00|11178.3|11163.3|11172.5|11157.5|11179.4|11164.4|11172|11157|15
1640851800000|2021-12-30 08:10:00|11172.8|11157.8|11158.5|11143.5|11172.8|11157.8|11158.2|11143.2|15
1640852100000|2021-12-30 08:15:00|11158|11143|11173.1|11158.1|11173.1|11158.1|11154.7|11139.7|5
1640852400000|2021-12-30 08:20:00|11173.4|11158.4|11169.8|11154.8|11175.2|11160.2|11168.8|11153.8|5
1640852700000|2021-12-30 08:25:00|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640853000000|2021-12-30 08:30:00|11169.1|11154.1|11168.2|11153.2|11169.1|11154.1|11168.2|11153.2|0
1640853300000|2021-12-30 08:35:00|11167.2|11152.2|11168.7|11153.7|11170.7|11155.7|11167.2|11152.2|2
1640853600000|2021-12-30 08:40:00|11168.4|11153.4|11162.3|11147.3|11168.4|11153.4|11162.3|11147.3|3
1640853900000|2021-12-30 08:45:00|11159.2|11144.2|11157.2|11142.2|11159.2|11144.2|11157.2|11142.2|2
1640854200000|2021-12-30 08:50:00|11156.7|11141.7|11163|11148|11164.5|11149.5|11156.7|11141.7|3
1640854500000|2021-12-30 08:55:00|11160.5|11145.5|11164.3|11149.3|11164.3|11149.3|11160.5|11145.5|2
1640854800000|2021-12-30 09:00:00|11163.5|11148.5|11159.1|11144.1|11163.8|11148.8|11158.7|11143.7|2
1640855100000|2021-12-30 09:05:00|11159.9|11144.9|11151.3|11136.3|11160.9|11145.9|11151.3|11136.3|14
1640855400000|2021-12-30 09:10:00|11153.3|11138.3|11159.3|11144.3|11160.9|11145.9|11152.3|11137.3|21
1640855700000|2021-12-30 09:15:00|11158.1|11143.1|11155.2|11140.2|11158.3|11143.3|11152.5|11137.5|3
1640856000000|2021-12-30 09:20:00|11156.2|11141.2|11157.4|11142.4|11159.5|11144.5|11156.2|11141.2|3
1640856300000|2021-12-30 09:25:00|11152.6|11137.6|11154.6|11139.6|11154.6|11139.6|11152.6|11137.6|2
1640856600000|2021-12-30 09:30:00|11153.6|11138.6|11131|11116|11153.6|11138.6|11130.5|11115.5|13
1640856900000|2021-12-30 09:35:00|11131.5|11116.5|11137|11122|11142|11127|11131.5|11116.5|11
1640857200000|2021-12-30 09:40:00|11136.4|11121.4|11136.4|11121.4|11136.4|11121.4|11134.9|11119.9|0
1640857500000|2021-12-30 09:45:00|11135.8|11120.8|11135.2|11120.2|11136.5|11121.5|11133|11118|0
1640857800000|2021-12-30 09:50:00|11138.1|11123.1|11141.2|11126.2|11141.7|11126.7|11136.9|11121.9|0
1640858100000|2021-12-30 09:55:00|11140.7|11125.7|11143.1|11128.1|11145.4|11130.4|11140.7|11125.7|0
1640858400000|2021-12-30 10:00:00|11142.8|11127.8|11138|11123|11143.7|11128.7|11136.9|11121.9|5
1640858700000|2021-12-30 10:05:00|11139.3|11124.3|11134.2|11119.2|11142.4|11127.4|11134.2|11119.2|5
1640859000000|2021-12-30 10:10:00|11136.3|11121.3|11137.5|11122.5|11137.5|11122.5|11132.7|11117.7|7
1640859300000|2021-12-30 10:15:00|11140.2|11125.2|11142.5|11127.5|11144.7|11129.7|11140.2|11125.2|6
1640859600000|2021-12-30 10:20:00|11143.7|11128.7|11142.5|11127.5|11145.3|11130.3|11142.5|11127.5|3
1640859900000|2021-12-30 10:25:00|11141.9|11126.9|11137.8|11122.8|11141.9|11126.9|11133.3|11118.3|4
1640860200000|2021-12-30 10:30:00|11137.2|11122.2|11136.1|11121.1|11137.2|11122.2|11134.6|11119.6|0
1640860500000|2021-12-30 10:35:00|11137|11122|11140.8|11125.8|11141.1|11126.1|11137|11122|0
1640860800000|2021-12-30 10:40:00|11139.3|11124.3|11137.3|11122.3|11139.6|11124.6|11136.1|11121.1|0
1640861100000|2021-12-30 10:45:00|11136.7|11121.7|11136.3|11121.3|11138.5|11123.5|11135.3|11120.3|0
1640861400000|2021-12-30 10:50:00|11136|11121|11123.8|11108.8|11136|11121|11123.8|11108.8|5
1640861700000|2021-12-30 10:55:00|11123.2|11108.2|11122.2|11107.2|11123.2|11108.2|11122.2|11107.2|0
1640862000000|2021-12-30 11:00:00|11120.7|11105.7|11125.1|11110.1|11125.1|11110.1|11119.3|11104.3|1
1640862300000|2021-12-30 11:05:00|11125.4|11110.4|11123.1|11108.1|11132.2|11117.2|11123.1|11108.1|3
1640862600000|2021-12-30 11:10:00|11122.9|11107.9|11106.5|11091.5|11122.9|11107.9|11105.5|11090.5|16
1640862900000|2021-12-30 11:15:00|11106.3|11091.3|11124.4|11109.4|11128.5|11113.5|11106.3|11091.3|26
1640863200000|2021-12-30 11:20:00|11124.2|11109.2|11134.9|11119.9|11134.9|11119.9|11123.7|11108.7|5
1640863500000|2021-12-30 11:25:00|11136.1|11121.1|11123.8|11108.8|11136.6|11121.6|11123.6|11108.6|6
1640863800000|2021-12-30 11:30:00|11124|11109|11127.1|11112.1|11129.5|11114.5|11120.2|11105.2|8
1640864100000|2021-12-30 11:35:00|11126.9|11111.9|11123.5|11108.5|11126.9|11111.9|11122.4|11107.4|2
1640864400000|2021-12-30 11:40:00|11123.1|11108.1|11127.9|11112.9|11128.2|11113.2|11121.9|11106.9|3
1640864700000|2021-12-30 11:45:00|11129.6|11114.6|11125.3|11110.3|11129.6|11114.6|11123.8|11108.8|5
1640865000000|2021-12-30 11:50:00|11124.4|11109.4|11122.7|11107.7|11124.4|11109.4|11122.7|11107.7|2
1640865300000|2021-12-30 11:55:00|11123.3|11108.3|11124.5|11109.5|11124.5|11109.5|11123.3|11108.3|0
1640865600000|2021-12-30 12:00:00|11124.8|11109.8|11124.2|11109.2|11125.1|11110.1|11120.1|11105.1|5
1640865900000|2021-12-30 12:05:00|11127.3|11112.3|11141.8|11126.8|11143|11128|11125.7|11110.7|11
1640866200000|2021-12-30 12:10:00|11140.8|11125.8|11150.8|11135.8|11150.8|11135.8|11140.6|11125.6|3
1640866500000|2021-12-30 12:15:00|11151.3|11136.3|11159.9|11144.9|11160.9|11145.9|11145.9|11130.9|22
1640866800000|2021-12-30 12:20:00|11159.4|11144.4|11165.9|11150.9|11165.9|11150.9|11147.9|11132.9|29
1640867100000|2021-12-30 12:25:00|11161.4|11146.4|11163.6|11148.6|11171.9|11156.9|11161.4|11146.4|16
1640867400000|2021-12-30 12:30:00|11165.6|11150.6|11167.2|11152.2|11173.9|11158.9|11165.6|11150.6|3
1640867700000|2021-12-30 12:35:00|11166.6|11151.6|11162.8|11147.8|11168.7|11153.7|11160.2|11145.2|16
1640868000000|2021-12-30 12:40:00|11163.1|11148.1|11162.7|11147.7|11164.3|11149.3|11162.1|11147.1|0
1640868300000|2021-12-30 12:45:00|11163|11148|11165|11150|11165|11150|11159.3|11144.3|5
1640868600000|2021-12-30 12:50:00|11166.2|11151.2|11168|11153|11172.9|11157.9|11166.2|11151.2|6
1640868900000|2021-12-30 12:55:00|11169.8|11154.8|11173|11158|11173|11158|11162.5|11147.5|10
1640869200000|2021-12-30 13:00:00|11175.6|11160.6|11172.5|11157.5|11191|11176|11171.1|11156.1|65
1640869500000|2021-12-30 13:05:00|11172.7|11157.7|11181.5|11166.5|11182.7|11167.7|11172.7|11157.7|10
1640869800000|2021-12-30 13:10:00|11180.9|11165.9|11162.5|11147.5|11180.9|11165.9|11162.5|11147.5|30
1640870100000|2021-12-30 13:15:00|11162.1|11147.1|11172|11157|11172.2|11157.2|11148.9|11133.9|88
1640870400000|2021-12-30 13:20:00|11171.1|11156.1|11150.2|11135.2|11172.8|11157.8|11133.6|11118.6|119
1640870700000|2021-12-30 13:25:00|11150.6|11135.6|11154.6|11129.6|11157.4|11142.4|11143.7|11128.7|27
1640871000000|2021-12-30 13:30:00|11155|11130|11155.1|11140.1|11158.2|11142|11147.7|11130|17
1640871300000|2021-12-30 13:35:00|11154.6|11139.6|11149.6|11134.6|11154.6|11139.6|11142.1|11127.1|37
1640871600000|2021-12-30 13:40:00|11148.5|11133.5|11142.8|11127.8|11161.2|11146.2|11142.8|11127.8|23
1640871900000|2021-12-30 13:45:00|11144.6|11129.6|11146.9|11131.9|11149|11134|11144.5|11129.5|17
1640872200000|2021-12-30 13:50:00|11147.1|11132.1|11149.9|11134.9|11155.7|11140.7|11147.1|11132.1|12
1640872500000|2021-12-30 13:55:00|11150.8|11135.8|11160|11145|11164.7|11149.7|11149.4|11134.4|29
1640872800000|2021-12-30 14:00:00|11161.5|11146.5|11169.8|11154.8|11169.8|11154.8|11150|11135|39
1640873100000|2021-12-30 14:05:00|11164.5|11149.5|11169|11154|11175.9|11160.9|11159.5|11144.5|129
1640873400000|2021-12-30 14:10:00|11168.7|11153.7|11158.1|11143.1|11169|11154|11154.2|11139.2|16
1640873700000|2021-12-30 14:15:00|11154.8|11139.8|11154|11139|11164.1|11149.1|11152.5|11137.5|18
1640874000000|2021-12-30 14:20:00|11156.1|11141.1|11153.1|11138.1|11159.6|11144.6|11152.3|11137.3|8
1640874300000|2021-12-30 14:25:00|11153.7|11138.7|11155.2|11140.2|11160.7|11145.7|11150|11135|43
1640874600000|2021-12-30 14:30:00|11154.3|11139.3|11185.1|11170.1|11197.5|11182.5|11151.9|11136.9|127
1640874900000|2021-12-30 14:35:00|11185.7|11170.7|11202.7|11187.7|11212|11197|11175.1|11160.1|132
1640875200000|2021-12-30 14:40:00|11200.1|11185.1|11204.9|11189.9|11207.4|11192.4|11192.1|11177.1|59
1640875500000|2021-12-30 14:45:00|11206.4|11191.4|11206.4|11191.4|11208.1|11193.1|11182.7|11167.7|160
1640875800000|2021-12-30 14:50:00|11206.6|11191.6|11229.8|11214.8|11230.4|11215.4|11206.6|11191.6|94
1640876100000|2021-12-30 14:55:00|11229.2|11214.2|11244|11229|11245.2|11230.2|11216.7|11201.7|406
1640876400000|2021-12-30 15:00:00|11244.2|11229.2|11263.7|11248.7|11271.7|11256.7|11244.2|11229.2|227
1640876700000|2021-12-30 15:05:00|11263.9|11248.9|11311.7|11296.7|11316|11301|11262.9|11247.9|293
1640877000000|2021-12-30 15:10:00|11312.2|11297.2|11352|11337|11353.7|11338.7|11311.6|11296.6|242
1640877300000|2021-12-30 15:15:00|11351.8|11336.8|11341.2|11326.2|11351.8|11336.8|11336|11321|119
1640877600000|2021-12-30 15:20:00|11341.4|11326.4|11363|11348|11367.2|11352.2|11337.1|11322.1|254
1640877900000|2021-12-30 15:25:00|11362.9|11347.9|11345.7|11330.7|11363.4|11348.4|11341.4|11326.4|107
1640878200000|2021-12-30 15:30:00|11344.3|11329.3|11342|11327|11352.3|11337.3|11319.4|11304.4|204
1640878500000|2021-12-30 15:35:00|11343.4|11328.4|11367.8|11352.8|11367.8|11352.8|11343.4|11328.4|93
1640878800000|2021-12-30 15:40:00|11366.2|11351.2|11379|11364|11381.2|11366.2|11350.4|11335.4|186
1640879100000|2021-12-30 15:45:00|11378|11363|11393.6|11378.6|11418.3|11403.3|11376.5|11361.5|224
1640879400000|2021-12-30 15:50:00|11393.4|11378.4|11386.1|11371.1|11408.5|11393.5|11375.7|11360.7|175
1640879700000|2021-12-30 15:55:00|11386.2|11371.2|11344.4|11329.4|11398.1|11383.1|11338.4|11323.4|260
1640880000000|2021-12-30 16:00:00|11344.7|11329.7|11362.9|11347.9|11369|11354|11325.2|11310.2|160
1640880300000|2021-12-30 16:05:00|11361.7|11346.7|11368.1|11353.1|11373.6|11358.6|11358.5|11343.5|51
1640880600000|2021-12-30 16:10:00|11367.1|11352.1|11364.1|11349.1|11370.3|11355.3|11361.6|11346.6|134
1640880900000|2021-12-30 16:15:00|11364.7|11349.7|11370.2|11355.2|11377.3|11362.3|11363.6|11348.6|59
1640881200000|2021-12-30 16:20:00|11368.7|11353.7|11375.3|11360.3|11377.3|11362.3|11362.4|11347.4|53
1640881500000|2021-12-30 16:25:00|11375|11360|11395.3|11380.3|11398.7|11383.7|11375|11360|107
1640881800000|2021-12-30 16:30:00|11392.8|11377.8|11377|11362|11397.9|11382.9|11373.1|11358.1|109
1640882100000|2021-12-30 16:35:00|11377.9|11362.9|11380.3|11365.3|11384.1|11369.1|11367.7|11352.7|63
1640882400000|2021-12-30 16:40:00|11380.1|11365.1|11386.6|11371.6|11391.4|11376.4|11380.1|11365.1|55
1640882700000|2021-12-30 16:45:00|11386|11371|11390.3|11375.3|11390.9|11375.9|11381.2|11366.2|52
1640883000000|2021-12-30 16:50:00|11390.2|11375.2|11386.7|11371.7|11390.2|11375.2|11377.3|11362.3|44
1640883300000|2021-12-30 16:55:00|11387.3|11372.3|11398.7|11383.7|11405.2|11390.2|11387.3|11372.3|56
1640883600000|2021-12-30 17:00:00|11399.1|11384.1|11389.5|11374.5|11400.8|11385.8|11386.5|11371.5|40
1640883900000|2021-12-30 17:05:00|11388.3|11373.3|11386.5|11371.5|11390|11375|11380.6|11365.6|34
1640884200000|2021-12-30 17:10:00|11386.7|11371.7|11366|11351|11388.2|11373.2|11362.6|11347.6|73
1640884500000|2021-12-30 17:15:00|11366.4|11351.4|11353.5|11338.5|11370|11355|11353.2|11338.2|65
1640884800000|2021-12-30 17:20:00|11353.2|11338.2|11348.7|11333.7|11354.7|11339.7|11342.8|11327.8|69
1640885100000|2021-12-30 17:25:00|11348.5|11333.5|11337.2|11322.2|11349.8|11334.8|11333|11318|78
1640885400000|2021-12-30 17:30:00|11337.7|11322.7|11341.5|11326.5|11341.5|11326.5|11330.9|11315.9|70
1640885700000|2021-12-30 17:35:00|11340.5|11325.5|11334.8|11319.8|11340.9|11325.9|11333.9|11318.9|40
1640886000000|2021-12-30 17:40:00|11335.1|11320.1|11324.1|11309.1|11335.3|11320.3|11324.1|11309.1|34
1640886300000|2021-12-30 17:45:00|11323.1|11308.1|11299.2|11284.2|11324.8|11309.8|11290|11275|107
1640886600000|2021-12-30 17:50:00|11299|11284|11302.5|11287.5|11302.5|11287.5|11266.9|11251.9|76
1640886900000|2021-12-30 17:55:00|11304.3|11289.3|11315.2|11300.2|11317.1|11302.1|11304.3|11289.3|58
1640887200000|2021-12-30 18:00:00|11313.9|11298.9|11327.7|11312.7|11329.9|11314.9|11307.1|11292.1|32
1640887500000|2021-12-30 18:05:00|11328.3|11313.3|11314.6|11299.6|11332.1|11317.1|11312|11297|23
1640887800000|2021-12-30 18:10:00|11315.2|11300.2|11323.2|11308.2|11323.7|11308.7|11315|11300|16
1640888100000|2021-12-30 18:15:00|11323|11308|11330.5|11315.5|11330.9|11315.9|11316.1|11301.1|39
1640888400000|2021-12-30 18:20:00|11330.7|11315.7|11333.2|11318.2|11344.6|11329.6|11327.4|11312.4|66
1640888700000|2021-12-30 18:25:00|11333|11318|11339|11324|11344.6|11329.6|11331.9|11316.9|47
1640889000000|2021-12-30 18:30:00|11339.4|11324.4|11335.8|11320.8|11344.9|11329.9|11324.8|11309.8|86
1640889300000|2021-12-30 18:35:00|11336.7|11321.7|11334.4|11319.4|11339.1|11324.1|11329.1|11314.1|78
1640889600000|2021-12-30 18:40:00|11334|11319|11334.9|11319.9|11334.9|11319.9|11329.1|11314.1|56
1640889900000|2021-12-30 18:45:00|11334.3|11319.3|11332.3|11317.3|11335.1|11320.1|11325.6|11310.6|52
1640890200000|2021-12-30 18:50:00|11333.3|11318.3|11330.3|11315.3|11333.8|11318.8|11320.3|11305.3|52
1640890500000|2021-12-30 18:55:00|11329.7|11314.7|11328.3|11313.3|11334.9|11319.9|11324.4|11309.4|24
1640890800000|2021-12-30 19:00:00|11328.5|11313.5|11324.8|11309.8|11333|11318|11313.6|11298.6|135
1640891100000|2021-12-30 19:05:00|11323.6|11308.6|11312.5|11297.5|11326.4|11311.4|11311.9|11296.9|132
1640891400000|2021-12-30 19:10:00|11312.7|11297.7|11324.7|11309.7|11330.2|11315.2|11307.9|11292.9|307
1640891700000|2021-12-30 19:15:00|11325.3|11310.3|11325.4|11310.4|11329.4|11314.4|11315.4|11300.4|153
1640916000000|2021-12-31 02:00:00|11286|11271|11247.8|11232.8|11291.8|11271|11246.5|11218.4|80
1640916300000|2021-12-31 02:05:00|11247.5|11232.5|11255|11230|11255|11235.5|11236.2|11221.2|28
1640916600000|2021-12-31 02:10:00|11254.7|11229.7|11236.8|11221.8|11255.6|11240|11233.7|11214.1|37
1640916900000|2021-12-31 02:15:00|11237|11222|11241.8|11226.8|11242.7|11227.7|11236|11221|3
1640917200000|2021-12-31 02:20:00|11242.1|11227.1|11243|11228|11244.6|11229.6|11241.8|11226.8|3
1640917500000|2021-12-31 02:25:00|11243.2|11228.2|11253.2|11238.2|11253.5|11238.5|11243|11228|18
1640917800000|2021-12-31 02:30:00|11253|11238|11253|11238|11253.3|11238.3|11247.4|11232.4|7
1640918100000|2021-12-31 02:35:00|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11251.9|11236.9|4
1640918400000|2021-12-31 02:40:00|11252.9|11237.9|11253.1|11238.1|11253.1|11238.1|11250.7|11235.7|2
1640918700000|2021-12-31 02:45:00|11249.6|11234.6|11249.2|11234.2|11253.1|11238.1|11247|11232|10
1640919000000|2021-12-31 02:50:00|11249.5|11234.5|11240.9|11225.9|11250.1|11235.1|11234.5|11219.5|7
1640919300000|2021-12-31 02:55:00|11241.3|11226.3|11243.3|11228.3|11243.3|11228.3|11241.3|11226.3|3
1640919600000|2021-12-31 03:00:00|11243.6|11228.6|11251.3|11226.3|11251.3|11229.2|11243.3|11226.3|1
1640919900000|2021-12-31 03:05:00|11244.9|11229.9|11252.9|11227.9|11259.7|11233.5|11241.3|11221|4
1640920200000|2021-12-31 03:10:00|11245.9|11230.9|11246.6|11231.6|11254.8|11234.8|11242.6|11226.4|0
1640920500000|2021-12-31 03:15:00|11254.3|11229.3|11250.3|11235.3|11255.5|11235.3|11246.3|11226.9|0
1640920800000|2021-12-31 03:20:00|11247.7|11232.7|11247.8|11232.8|11255.3|11233.6|11245.6|11227|0
1640921100000|2021-12-31 03:25:00|11248.8|11233.8|11248.7|11233.7|11256.3|11235.3|11247.2|11229.7|2
1640921400000|2021-12-31 03:30:00|11255.2|11230.2|11251.2|11236.2|11256.1|11237.2|11251|11228.7|0
1640921700000|2021-12-31 03:35:00|11254.6|11229.6|11254.4|11229.4|11254.9|11229.9|11254.4|11229.4|0
1640922000000|2021-12-31 03:40:00|11254.1|11229.1|11254.4|11229.4|11254.4|11229.4|11254.1|11229.1|0
1640922300000|2021-12-31 03:45:00|11252.3|11214.8|11254.6|11217.1|11254.6|11217.1|11252.3|11214.8|49
1640922600000|2021-12-31 03:50:00|11246.3|11231.3|11253.9|11228.9|11253.9|11233.3|11246.3|11228.6|0
1640922900000|2021-12-31 03:55:00|11238.2|11223.2|11240.2|11215.2|11253.5|11223.4|11229.6|11214.1|31
1640923200000|2021-12-31 04:00:00|11240.8|11215.8|11247.2|11222.2|11247.2|11222.2|11240.8|11215.8|0
1640923500000|2021-12-31 04:05:00|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.3|11222.3|0
1640923800000|2021-12-31 04:10:00|11247.9|11222.9|11255.2|11217.7|11256.1|11223.1|11247.9|11217.7|0
1640924100000|2021-12-31 04:15:00|11248.7|11223.7|11255.2|11217.7|11255.2|11223.7|11248.7|11217.7|0
1640924700000|2021-12-31 04:25:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925000000|2021-12-31 04:30:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925300000|2021-12-31 04:35:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925600000|2021-12-31 04:40:00|11256|11218.5|11255.7|11218.2|11256|11218.5|11255.4|11217.9|0
1640925900000|2021-12-31 04:45:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926200000|2021-12-31 04:50:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926500000|2021-12-31 04:55:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927100000|2021-12-31 05:05:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927400000|2021-12-31 05:10:00|11255.4|11217.9|11233.7|11218.7|11256.2|11221.7|11233.7|11217.9|2
1640927700000|2021-12-31 05:15:00|11241|11226|11255.4|11217.9|11255.7|11226|11241|11217.9|1
1640928300000|2021-12-31 05:25:00|11255.3|11217.8|11251.1|11226.1|11255.3|11226.1|11250.6|11217.8|0
1640928900000|2021-12-31 05:35:00|11250.2|11225.2|11260.3|11222.8|11260.5|11230.5|11241.6|11219.8|5
1640929200000|2021-12-31 05:40:00|11260|11222.5|11251.1|11236.1|11262.6|11237.1|11244.6|11221.9|3
1640929500000|2021-12-31 05:45:00|11250.1|11235.1|11268.8|11231.3|11270.9|11235.9|11247.1|11229.4|14
1640929800000|2021-12-31 05:50:00|11269.6|11232.1|11255.8|11240.8|11277.6|11251.4|11249.1|11227.3|38
1640930100000|2021-12-31 05:55:00|11254.6|11239.6|11259.5|11244.5|11275.3|11244.5|11252.1|11231.3|9
1640930400000|2021-12-31 06:00:00|11256.2|11241.2|11265|11240|11271.4|11244.7|11255.5|11231.8|4
1640930700000|2021-12-31 06:05:00|11265.5|11240.5|11266.2|11241.2|11267.7|11242.7|11265|11240|7
1640931000000|2021-12-31 06:10:00|11260.7|11245.7|11255.4|11240.4|11263.5|11248.5|11250.5|11235.5|22
1640931300000|2021-12-31 06:15:00|11254|11239|11278.3|11263.3|11279.7|11263.3|11252.5|11237.5|11
1640931600000|2021-12-31 06:20:00|11279.1|11264.1|11287.2|11272.2|11303.8|11274.7|11279.1|11261|7
1640931900000|2021-12-31 06:25:00|11293.4|11268.4|11302.3|11287.3|11302.3|11287.3|11287.2|11268.4|5
1640932200000|2021-12-31 06:30:00|11302.9|11287.9|11305.7|11290.7|11305.7|11290.7|11302.9|11287.9|4
1640932500000|2021-12-31 06:35:00|11305.5|11290.5|11302.8|11287.8|11305.5|11290.5|11297.9|11282.9|17
1640932800000|2021-12-31 06:40:00|11303|11288|11303.9|11288.9|11306|11291|11301.9|11286.9|4
1640933100000|2021-12-31 06:45:00|11304.2|11289.2|11314.7|11299.7|11314.7|11299.7|11304.2|11289.2|22
1640933400000|2021-12-31 06:50:00|11313.5|11298.5|11308.5|11293.5|11313.5|11298.5|11305.2|11290.2|2
1640933700000|2021-12-31 06:55:00|11309.4|11294.4|11316.2|11291.2|11316.5|11295.2|11302.9|11287.9|5
1640934000000|2021-12-31 07:00:00|11315.6|11290.6|11314.5|11299.5|11315.9|11300.9|11311.8|11290.6|10
1640934300000|2021-12-31 07:05:00|11314.8|11299.8|11317.6|11302.6|11317.6|11302.6|11314.8|11299.8|0
1640934600000|2021-12-31 07:10:00|11318.1|11303.1|11331.4|11316.4|11332.1|11317.1|11318.1|11303.1|27
1640934900000|2021-12-31 07:15:00|11330.9|11315.9|11331.8|11316.8|11332.3|11317.3|11328.6|11313.6|4
1640935200000|2021-12-31 07:20:00|11331.5|11316.5|11328.8|11313.8|11331.5|11316.5|11328.1|11313.1|2
1640935500000|2021-12-31 07:25:00|11329.3|11314.3|11329.7|11314.7|11329.7|11314.7|11329.3|11314.3|0
1640935800000|2021-12-31 07:30:00|11330.8|11315.8|11329.3|11314.3|11330.8|11315.8|11328.2|11313.2|0
1640936100000|2021-12-31 07:35:00|11327.5|11312.5|11328.5|11313.5|11330.1|11315.1|11327.5|11312.5|0
1640936400000|2021-12-31 07:40:00|11328|11313|11323.8|11308.8|11329.3|11314.3|11323.8|11308.8|2
1640936700000|2021-12-31 07:45:00|11323.6|11308.6|11326.3|11311.3|11326.8|11311.8|11323.6|11308.6|1
1640937000000|2021-12-31 07:50:00|11326|11311|11316.8|11301.8|11327.4|11312.4|11316.8|11301.8|4
1640937300000|2021-12-31 07:55:00|11316.6|11301.6|11310.1|11295.1|11317|11302|11307.2|11292.2|6
1640937600000|2021-12-31 08:00:00|11312.8|11297.8|11302.5|11287.5|11312.8|11297.8|11302.2|11287.2|4
1640937900000|2021-12-31 08:05:00|11301.2|11286.2|11314.2|11299.2|11314.2|11299.2|11296.5|11281.5|2
1640938200000|2021-12-31 08:10:00|11314.5|11299.5|11316.6|11301.6|11322.8|11307.8|11314.5|11299.5|2
1640938500000|2021-12-31 08:15:00|11316|11301|11311.4|11296.4|11317.8|11302.8|11311.4|11296.4|10
1640938800000|2021-12-31 08:20:00|11308.8|11293.8|11304.9|11289.9|11309|11294|11304.8|11289.8|1
1640939100000|2021-12-31 08:25:00|11303.6|11288.6|11300.6|11285.6|11303.6|11288.6|11295.5|11280.5|1
1640939400000|2021-12-31 08:30:00|11303.2|11288.2|11312.3|11297.3|11312.3|11297.3|11303.2|11288.2|2
1640939700000|2021-12-31 08:35:00|11312.8|11297.8|11318|11303|11318.8|11303.8|11312.8|11297.8|2
1640940000000|2021-12-31 08:40:00|11318.4|11303.4|11320.3|11305.3|11320.3|11305.3|11318.4|11303.4|0
1640940300000|2021-12-31 08:45:00|11320.8|11305.8|11326.8|11311.8|11327.6|11312.6|11320.8|11305.8|2
1640940600000|2021-12-31 08:50:00|11325.3|11310.3|11319.3|11304.3|11327.7|11312.7|11317|11302|2
1640940900000|2021-12-31 08:55:00|11318.7|11303.7|11317.9|11302.9|11324.3|11309.3|11316.2|11301.2|0
1640941200000|2021-12-31 09:00:00|11317.6|11302.6|11316.9|11301.9|11321.2|11306.2|11316.6|11301.6|0
1640941500000|2021-12-31 09:05:00|11316.6|11301.6|11320.5|11305.5|11324.8|11309.8|11316|11301|3
1640941800000|2021-12-31 09:10:00|11320.3|11305.3|11326.6|11311.6|11326.6|11311.6|11318.1|11303.1|11
1640942100000|2021-12-31 09:15:00|11326.3|11311.3|11326.6|11311.6|11326.8|11311.8|11317.3|11302.3|3
1640942400000|2021-12-31 09:20:00|11320.4|11305.4|11331.9|11316.9|11331.9|11316.9|11318.4|11303.4|11
1640942700000|2021-12-31 09:25:00|11332.1|11317.1|11333.6|11318.6|11335.3|11320.3|11328.1|11313.1|10
1640943000000|2021-12-31 09:30:00|11332.1|11317.1|11331.5|11316.5|11337.5|11322.5|11328.4|11313.4|6
1640943300000|2021-12-31 09:35:00|11332.2|11317.2|11331.4|11316.4|11333.9|11318.9|11327|11312|4
1640943600000|2021-12-31 09:40:00|11332.4|11317.4|11334.8|11319.8|11337.2|11322.2|11331.4|11316.4|6
1640943900000|2021-12-31 09:45:00|11335.2|11320.2|11322.3|11307.3|11337|11322|11321.1|11306.1|5
1640944200000|2021-12-31 09:50:00|11320.2|11305.2|11319.4|11304.4|11323.2|11308.2|11317.2|11302.2|10
1640944500000|2021-12-31 09:55:00|11319.9|11304.9|11324.4|11309.4|11324.4|11309.4|11317.4|11302.4|8
1640944800000|2021-12-31 10:00:00|11325.6|11310.6|11318.8|11303.8|11325.6|11310.6|11318.1|11303.1|13
1640945100000|2021-12-31 10:05:00|11318.6|11303.6|11313.7|11298.7|11319.3|11304.3|11311.7|11296.7|7
1640945400000|2021-12-31 10:10:00|11312.7|11297.7|11314.7|11299.7|11316.9|11301.9|11312.7|11297.7|0
1640945700000|2021-12-31 10:15:00|11313.7|11298.7|11315.1|11300.1|11316.9|11301.9|11313.4|11298.4|0
1640946000000|2021-12-31 10:20:00|11313.6|11298.6|11296.7|11281.7|11313.6|11298.6|11294.2|11279.2|16
1640946300000|2021-12-31 10:25:00|11291.5|11276.5|11292.8|11277.8|11293.8|11278.8|11291.5|11276.5|5
1640946600000|2021-12-31 10:30:00|11293.1|11278.1|11284.6|11269.6|11293.1|11278.1|11284.4|11269.4|3
1640946900000|2021-12-31 10:35:00|11284.1|11269.1|11267.9|11252.9|11284.1|11269.1|11267.7|11252.7|11
1640947200000|2021-12-31 10:40:00|11267.4|11252.4|11262.3|11247.3|11267.4|11252.4|11249.4|11234.4|28
1640947500000|2021-12-31 10:45:00|11258.2|11243.2|11270.2|11255.2|11271.2|11256.2|11254.7|11239.7|18
1640947800000|2021-12-31 10:50:00|11271.1|11256.1|11270.8|11255.8|11277.6|11262.6|11267|11252|37
1640948100000|2021-12-31 10:55:00|11271.6|11256.6|11271.7|11256.7|11274.1|11259.1|11267.5|11252.5|9
1640948400000|2021-12-31 11:00:00|11272.7|11257.7|11264.9|11249.9|11272.7|11257.7|11264.1|11249.1|5
1640948700000|2021-12-31 11:05:00|11262.6|11247.6|11266.9|11251.9|11268.6|11253.6|11262.6|11247.6|6
1640949000000|2021-12-31 11:10:00|11267.2|11252.2|11270.3|11255.3|11272.2|11257.2|11265.5|11250.5|10
1640949300000|2021-12-31 11:15:00|11270.5|11255.5|11268.1|11253.1|11273.9|11258.9|11268.1|11253.1|1
1640949600000|2021-12-31 11:20:00|11267.9|11252.9|11267.8|11252.8|11268.3|11253.3|11267.8|11252.8|0
1640949900000|2021-12-31 11:25:00|11267.6|11252.6|11261.8|11246.8|11267.6|11252.6|11261.1|11246.1|8
1640950200000|2021-12-31 11:30:00|11263.6|11248.6|11265.3|11250.3|11265.3|11250.3|11262.2|11247.2|1
1640950500000|2021-12-31 11:35:00|11265|11250|11258.8|11243.8|11265|11250|11258|11243|2
1640950800000|2021-12-31 11:40:00|11258.5|11243.5|11258.7|11243.7|11259.2|11244.2|11258|11243|3
1640951100000|2021-12-31 11:45:00|11258.9|11243.9|11259.9|11244.9|11260.7|11245.7|11258.1|11243.1|1
1640951400000|2021-12-31 11:50:00|11258.5|11243.5|11255.5|11240.5|11258.5|11243.5|11255|11240|2
1640951700000|2021-12-31 11:55:00|11255.3|11240.3|11242.1|11227.1|11255.7|11240.7|11240.7|11225.7|39
1640952000000|2021-12-31 12:00:00|11241.7|11226.7|11239.3|11224.3|11245.7|11230.7|11239.3|11224.3|5
1640952300000|2021-12-31 12:05:00|11239.1|11224.1|11237.8|11222.8|11246.1|11231.1|11231.4|11216.4|91
1640952600000|2021-12-31 12:10:00|11237.5|11222.5|11229.4|11214.4|11237.8|11222.8|11228.7|11213.7|19
1640952900000|2021-12-31 12:15:00|11231.2|11216.2|11227|11212|11239.9|11224.9|11227|11212|81
1640953200000|2021-12-31 12:20:00|11223.8|11208.8|11203.5|11188.5|11223.8|11208.8|11203.2|11188.2|60
1640953500000|2021-12-31 12:25:00|11203.2|11188.2|11197.6|11182.6|11205.1|11190.1|11195.8|11180.8|34
1640953800000|2021-12-31 12:30:00|11198|11183|11202.2|11187.2|11203.6|11188.6|11197.1|11182.1|36
1640954100000|2021-12-31 12:35:00|11201.7|11186.7|11181.7|11166.7|11201.7|11186.7|11167.3|11152.3|26
1640954400000|2021-12-31 12:40:00|11182.2|11167.2|11203.6|11188.6|11203.6|11188.6|11175.8|11160.8|27
1640954700000|2021-12-31 12:45:00|11204.3|11189.3|11196.5|11181.5|11207.2|11192.2|11193.2|11178.2|15
1640955000000|2021-12-31 12:50:00|11196.3|11181.3|11208.8|11193.8|11220|11204.5|11192.7|11177.7|75
1640955300000|2021-12-31 12:55:00|11210.9|11195.9|11228.6|11213.6|11231.8|11216.8|11208.2|11193.2|53
1640955600000|2021-12-31 13:00:00|11228.8|11213.8|11227.3|11212.3|11228.8|11213.8|11212.3|11197.3|57
1640955900000|2021-12-31 13:05:00|11227.1|11212.1|11218.3|11203.3|11230.4|11215.4|11211.5|11196.5|61
1640956200000|2021-12-31 13:10:00|11217.6|11202.6|11199.4|11184.4|11217.6|11202.6|11187.9|11172.9|72
1640956500000|2021-12-31 13:15:00|11199|11184|11205|11190|11206.2|11191.2|11199|11184|19
1640956800000|2021-12-31 13:20:00|11204.5|11189.5|11201.2|11186.2|11205|11190|11196.5|11181.5|21
1640957100000|2021-12-31 13:25:00|11200.9|11185.9|11188.5|11173.5|11203.3|11188.3|11188.5|11173.5|44
1640957400000|2021-12-31 13:30:00|11188.9|11173.9|11210|11195|11210|11195|11188.6|11173.6|67
1640957700000|2021-12-31 13:35:00|11211.1|11196.1|11220.6|11205.6|11220.6|11205.6|11207.4|11192.4|55
1640958000000|2021-12-31 13:40:00|11220.8|11205.8|11239.1|11224.1|11239.4|11224.4|11216.5|11201.5|21
1640958300000|2021-12-31 13:45:00|11237.5|11222.5|11240.4|11225.4|11247.9|11232.9|11236.8|11221.8|31
1640958600000|2021-12-31 13:50:00|11241|11226|11245|11230|11246.7|11231.7|11241|11226|35
1640958900000|2021-12-31 13:55:00|11243.9|11228.9|11233.3|11218.3|11243.9|11228.9|11232.1|11217.1|17
1640959200000|2021-12-31 14:00:00|11233.1|11218.1|11225.4|11210.4|11234.4|11219.4|11223.7|11208.7|23
1640959500000|2021-12-31 14:05:00|11225.6|11210.6|11230.1|11215.1|11230.7|11215.7|11225.2|11210.2|12
1640959800000|2021-12-31 14:10:00|11229.6|11214.6|11219.6|11204.6|11232.1|11217.1|11219.6|11204.6|12
1640960100000|2021-12-31 14:15:00|11219.3|11204.3|11213.8|11198.8|11222.5|11207.5|11213.5|11198.5|5
1640960400000|2021-12-31 14:20:00|11214|11199|11224.6|11209.6|11224.6|11209.6|11213|11198|10
1640960700000|2021-12-31 14:25:00|11225.8|11210.8|11221.3|11206.3|11227.8|11212.8|11219|11204|12
1640961000000|2021-12-31 14:30:00|11221|11206|11253|11238|11259.6|11244.6|11219.2|11204.2|68
1640961300000|2021-12-31 14:35:00|11251.5|11236.5|11245|11230|11251.5|11236.5|11238|11223|58
1640961600000|2021-12-31 14:40:00|11244.5|11229.5|11243.9|11228.9|11248.4|11233.4|11240.2|11225.2|36
1640961900000|2021-12-31 14:45:00|11243.7|11228.7|11241.9|11226.9|11259.2|11244.2|11241.1|11226.1|60
1640962200000|2021-12-31 14:50:00|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|11226.7|11211.7|64
1640962500000|2021-12-31 14:55:00|11237.4|11222.4|11212.8|11197.8|11237.4|11222.4|11210.3|11195.3|45
1640962800000|2021-12-31 15:00:00|11213.1|11198.1|11213.3|11198.3|11221.8|11206.8|11203.4|11188.4|34
1640963100000|2021-12-31 15:05:00|11208.9|11193.9|11208.7|11193.7|11221.6|11206.6|11205.4|11190.4|52
1640963400000|2021-12-31 15:10:00|11208.5|11193.5|11212.9|11197.9|11221.2|11206.2|11203.6|11188.6|45
1640963700000|2021-12-31 15:15:00|11212.7|11197.7|11204.9|11189.9|11215.1|11200.1|11204.1|11189.1|30
1640964000000|2021-12-31 15:20:00|11204.6|11189.6|11177|11162|11204.6|11189.6|11177|11162|81
1640964300000|2021-12-31 15:25:00|11176.5|11161.5|11180.3|11165.3|11185.5|11170.5|11172.4|11157.4|85
1640964600000|2021-12-31 15:30:00|11177|11162|11182.6|11167.6|11182.8|11167.8|11158.5|11143.5|110
1640964900000|2021-12-31 15:35:00|11182|11167|11174|11159|11182|11167|11170|11155|23
1640965200000|2021-12-31 15:40:00|11173.4|11158.4|11180.8|11165.8|11183.5|11168.5|11171.9|11156.9|76
1640965500000|2021-12-31 15:45:00|11180.6|11165.6|11154.8|11139.8|11188.1|11173.1|11152.6|11137.6|100
1640965800000|2021-12-31 15:50:00|11154.4|11139.4|11150.4|11135.4|11155.6|11140.6|11143.6|11128.6|82
1640966100000|2021-12-31 15:55:00|11152.9|11137.9|11163.4|11148.4|11165.6|11150.6|11152.7|11137.7|71
1640966400000|2021-12-31 16:00:00|11163.6|11148.6|11160.1|11145.1|11170.2|11155.2|11154.8|11139.8|56
1640966700000|2021-12-31 16:05:00|11161.6|11146.6|11167.6|11152.6|11171.9|11156.9|11156.9|11141.9|32
1640967000000|2021-12-31 16:10:00|11167.4|11152.4|11175.3|11160.3|11177.2|11162.2|11165.4|11150.4|42
1640967300000|2021-12-31 16:15:00|11175.9|11160.9|11178.1|11163.1|11181.7|11166.7|11174.9|11159.9|31
1640967600000|2021-12-31 16:20:00|11178.3|11163.3|11169.9|11154.9|11178.3|11163.3|11167.6|11152.6|38
1640967900000|2021-12-31 16:25:00|11171.3|11156.3|11171.1|11156.1|11173.1|11158.1|11166.4|11151.4|53
1640968200000|2021-12-31 16:30:00|11166.5|11151.5|11165|11150|11167.2|11152.2|11158.5|11143.5|33
1640968500000|2021-12-31 16:35:00|11165.2|11150.2|11156.3|11141.3|11165.9|11150.9|11155.3|11140.3|42
1640968800000|2021-12-31 16:40:00|11155.9|11140.9|11159.5|11144.5|11160|11145|11154.6|11139.6|24
1640969100000|2021-12-31 16:45:00|11158.3|11143.3|11158.8|11143.8|11167.3|11152.3|11155.5|11140.5|28
1640969400000|2021-12-31 16:50:00|11158.3|11143.3|11165.6|11150.6|11165.6|11150.6|11150.9|11135.9|39
1640969700000|2021-12-31 16:55:00|11166|11151|11167.4|11152.4|11171.3|11156.3|11166|11151|29
1640970000000|2021-12-31 17:00:00|11167.6|11152.6|11175.8|11160.8|11181.3|11166.3|11167.6|11152.6|53
1640970300000|2021-12-31 17:05:00|11176|11161|11173.5|11158.5|11179.8|11164.8|11169.7|11154.7|56
1640970600000|2021-12-31 17:10:00|11173.3|11158.3|11170.4|11155.4|11174.9|11159.9|11168.3|11153.3|24
1640970900000|2021-12-31 17:15:00|11170.6|11155.6|11166|11151|11171.9|11156.9|11165|11150|42
1640971200000|2021-12-31 17:20:00|11165.5|11150.5|11168.6|11153.6|11170.3|11155.3|11165.5|11150.5|60
1640971500000|2021-12-31 17:25:00|11169.1|11154.1|11152.1|11137.1|11169.1|11154.1|11151.2|11136.2|54
1640971800000|2021-12-31 17:30:00|11152.7|11137.7|11155.9|11140.9|11159.4|11144.4|11151.2|11136.2|57
1640972100000|2021-12-31 17:35:00|11155.6|11140.6|11156.5|11141.5|11160.5|11145.5|11152.8|11137.8|21
1640972400000|2021-12-31 17:40:00|11155|11140|11157.2|11142.2|11158.1|11143.1|11153.6|11138.6|23
1640972700000|2021-12-31 17:45:00|11157|11142|11156.2|11141.2|11157|11142|11151.8|11136.8|43
1640973000000|2021-12-31 17:50:00|11156|11141|11165.9|11150.9|11167.8|11152.8|11152.5|11137.5|29
1640973300000|2021-12-31 17:55:00|11166.9|11151.9|11171.5|11156.5|11172.7|11157.7|11161.9|11146.9|46
1640973600000|2021-12-31 18:00:00|11171.7|11156.7|11169.8|11154.8|11173.7|11158.7|11165.3|11150.3|28
1640973900000|2021-12-31 18:05:00|11169.6|11154.6|11170.9|11155.9|11173.4|11158.4|11168.4|11153.4|15
1640974200000|2021-12-31 18:10:00|11170.7|11155.7|11157.8|11142.8|11170.7|11155.7|11157.1|11142.1|34
1640974500000|2021-12-31 18:15:00|11158|11143|11156|11141|11158.6|11143.6|11153.8|11138.8|94
1640974800000|2021-12-31 18:20:00|11156.5|11141.5|11167.8|11152.8|11172.3|11157.3|11154.2|11139.2|72
1640975100000|2021-12-31 18:25:00|11168.2|11153.2|11170.4|11155.4|11170.4|11155.4|11161.7|11146.7|44
1640975400000|2021-12-31 18:30:00|11170.1|11155.1|11170.1|11155.1|11171.2|11156.2|11160.9|11145.9|34
1640975700000|2021-12-31 18:35:00|11170.6|11155.6|11160.8|11145.8|11170.6|11155.6|11159.4|11144.4|52
1640976000000|2021-12-31 18:40:00|11160.4|11145.4|11158.9|11143.9|11162.6|11147.6|11158.9|11143.9|20
1640976300000|2021-12-31 18:45:00|11156.4|11141.4|11156.6|11141.6|11160|11145|11155.2|11140.2|103
1640976600000|2021-12-31 18:50:00|11157.1|11142.1|11163.6|11148.6|11164.3|11149.3|11156.1|11141.1|47
1640976900000|2021-12-31 18:55:00|11161.1|11146.1|11176|11161|11176.5|11161.5|11160|11145|69
1640977200000|2021-12-31 19:00:00|11176.3|11161.3|11170.6|11155.6|11177.2|11162.2|11165.7|11150.7|112
1640977500000|2021-12-31 19:05:00|11171.2|11156.2|11168.2|11153.2|11171.9|11156.9|11159.9|11144.9|94
1640977800000|2021-12-31 19:10:00|11167.9|11152.9|11171.4|11156.4|11191.8|11176.8|11167.9|11152.9|486
1640978100000|2021-12-31 19:15:00|11171.9|11156.9|11193.9|11168.9|11197.3|11172.9|11171.2|11150.2|104
1641175200000|2022-01-03 02:00:00|11190.2|11175.2|11243.5|11228.5|11266|11234.9|11190|11171|29
1641175500000|2022-01-03 02:05:00|11243.9|11228.9|11263.1|11238.1|11263.5|11243|11218.4|11194.8|29
1641175800000|2022-01-03 02:10:00|11263.5|11238.5|11326.3|11311.3|11330.7|11311.3|11263.5|11236.8|38
1641176100000|2022-01-03 02:15:00|11326|11311|11298.7|11273.7|11330.1|11315.1|11296.3|11266.9|25
1641176400000|2022-01-03 02:20:00|11297.8|11272.8|11285.4|11270.4|11302.3|11282.4|11285.4|11269.6|10
1641176700000|2022-01-03 02:25:00|11284.4|11269.4|11288.4|11273.4|11293.6|11273.4|11279.4|11245.1|9
1641177000000|2022-01-03 02:30:00|11288.9|11273.9|11281.3|11243.8|11291.9|11273.9|11278.5|11242.1|0
1641177300000|2022-01-03 02:35:00|11275.9|11260.9|11269.9|11244.9|11284.5|11261.1|11269.4|11235.6|4
1641177600000|2022-01-03 02:40:00|11263.4|11238.4|11272.1|11247.1|11278.6|11256.2|11263.4|11234.3|7
1641177900000|2022-01-03 02:45:00|11272.3|11247.3|11271.8|11246.8|11272.6|11252.8|11267.8|11245.3|0
1641178200000|2022-01-03 02:50:00|11273.6|11236.1|11274.3|11236.8|11274.8|11237.3|11273.6|11236.1|1
1641178500000|2022-01-03 02:55:00|11274.5|11237|11271.7|11234.2|11274.5|11239.1|11263.1|11232.4|2
1641178800000|2022-01-03 03:00:00|11264.9|11239.9|11266.5|11241.5|11272.7|11249|11261.5|11233.2|0
1641179400000|2022-01-03 03:10:00|11263.5|11248.5|11262.7|11237.7|11270.5|11251.5|11260.3|11232.4|1
1641179700000|2022-01-03 03:15:00|11258.2|11243.2|11244.7|11219.7|11258.2|11243.2|11244.7|11213.9|5
1641180000000|2022-01-03 03:20:00|11245.5|11220.5|11244.2|11229.2|11246.7|11229.2|11239|11220|7
1641180300000|2022-01-03 03:25:00|11243.9|11228.9|11268.1|11230.6|11270.2|11244.9|11243.6|11226.9|3
1641180600000|2022-01-03 03:30:00|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1641180900000|2022-01-03 03:35:00|11261.9|11236.9|11262.1|11237.1|11262.1|11237.1|11261.9|11236.9|0
1641181200000|2022-01-03 03:40:00|11261.8|11236.8|11259.4|11234.4|11261.8|11236.8|11258.9|11233.9|0
1641181500000|2022-01-03 03:45:00|11255.8|11240.8|11258.2|11243.2|11262.7|11243.2|11255.8|11237.7|0
1641182100000|2022-01-03 03:55:00|11257.6|11242.6|11256.9|11241.9|11257.6|11242.6|11256.7|11241.7|0
1641182700000|2022-01-03 04:05:00|11272.9|11235.4|11256.1|11241.1|11275.9|11246.7|11256.1|11235.4|4
1641183000000|2022-01-03 04:10:00|11255.6|11240.6|11252.9|11237.9|11255.6|11240.6|11252.9|11237.9|1
1641183300000|2022-01-03 04:15:00|11255.1|11240.1|11254.6|11239.6|11255.1|11240.1|11254.6|11239.6|2
1641183900000|2022-01-03 04:25:00|11256.4|11241.4|11262.1|11247.1|11262.6|11247.6|11256.4|11241.4|5
1641184500000|2022-01-03 04:35:00|11262.6|11247.6|11262.1|11247.1|11262.6|11247.6|11262.1|11247.1|2
1641185100000|2022-01-03 04:45:00|11261.8|11246.8|11261.6|11246.6|11261.8|11246.8|11261.6|11246.6|0
1641185400000|2022-01-03 04:50:00|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|0
1641186600000|2022-01-03 05:10:00|11263|11248|11262|11247|11263|11248|11262|11247|1
1641186900000|2022-01-03 05:15:00|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|3
1641187800000|2022-01-03 05:30:00|11261.9|11246.9|11261.5|11246.5|11261.9|11246.9|11261.5|11246.5|0
1641188400000|2022-01-03 05:40:00|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|0
1641188700000|2022-01-03 05:45:00|11259.9|11244.9|11257.4|11242.4|11259.9|11244.9|11256.9|11241.9|1
1641189000000|2022-01-03 05:50:00|11260.8|11235.8|11261.8|11224.3|11262.5|11235.8|11260.8|11223.9|1
1641189300000|2022-01-03 05:55:00|11262.4|11224.9|11262.8|11225.3|11262.8|11225.3|11262.4|11224.9|0
1641189600000|2022-01-03 06:00:00|11256|11231|11255.4|11230.4|11256.4|11231.4|11255.4|11230.4|1
1641189900000|2022-01-03 06:05:00|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1641190500000|2022-01-03 06:15:00|11254.8|11229.8|11263.3|11225.8|11263.5|11233.3|11254.8|11225|0
1641190800000|2022-01-03 06:20:00|11257.2|11232.2|11256.5|11231.5|11257.2|11232.2|11256.5|11231.5|1
1641191100000|2022-01-03 06:25:00|11263.9|11226.4|11258.6|11243.6|11265.9|11243.6|11258.2|11226.4|0
1641191400000|2022-01-03 06:30:00|11257.6|11242.6|11259.1|11244.1|11260.3|11245.3|11252.6|11237.6|22
1641191700000|2022-01-03 06:35:00|11258.8|11243.8|11259.6|11244.6|11259.6|11244.6|11258.8|11243.8|0
1641192000000|2022-01-03 06:40:00|11261.6|11246.6|11267.8|11252.8|11267.8|11252.8|11261.6|11246.6|2
1641192300000|2022-01-03 06:45:00|11264.8|11249.8|11261.5|11246.5|11265.8|11250.8|11261.5|11246.5|0
1641192600000|2022-01-03 06:50:00|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|2
1641192900000|2022-01-03 06:55:00|11262.3|11247.3|11262.3|11247.3|11262.3|11247.3|11261.3|11246.3|3
1641193200000|2022-01-03 07:00:00|11261.8|11246.8|11261.7|11246.7|11263.2|11248.2|11261.2|11246.2|8
1641193500000|2022-01-03 07:05:00|11262.8|11247.8|11236.4|11221.4|11264.2|11249.2|11235.9|11220.9|8
1641193800000|2022-01-03 07:10:00|11236.7|11221.7|11221.4|11206.4|11237.4|11222.4|11221.2|11206.2|2
1641194100000|2022-01-03 07:15:00|11221.9|11206.9|11227.4|11212.4|11230.9|11215.9|11221.9|11206.9|2
1641194400000|2022-01-03 07:20:00|11226.9|11211.9|11254.4|11229.4|11254.4|11230.4|11226.9|11211.2|14
1641194700000|2022-01-03 07:25:00|11255.4|11230.4|11254.3|11229.3|11255.4|11230.4|11252.8|11227.8|0
1641195000000|2022-01-03 07:30:00|11253.5|11228.5|11253.8|11228.8|11254.8|11229.8|11252.8|11227.8|0
1641195300000|2022-01-03 07:35:00|11253.2|11228.2|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|1
1641195600000|2022-01-03 07:40:00|11248.8|11233.8|11255.6|11230.6|11256.1|11234.5|11247.7|11227.4|3
1641195900000|2022-01-03 07:45:00|11255.3|11230.3|11254.8|11229.8|11256.1|11236.6|11249.9|11228.4|0
1641196200000|2022-01-03 07:50:00|11255.3|11230.3|11255.1|11230.1|11255.4|11230.4|11253.9|11228.9|0
1641196500000|2022-01-03 07:55:00|11254.5|11229.5|11251.6|11236.6|11256.3|11236.6|11251.4|11229.1|2
1641196800000|2022-01-03 08:00:00|11252.1|11237.1|11255.3|11240.3|11255.8|11240.8|11252.1|11237.1|5
1641197100000|2022-01-03 08:05:00|11255.6|11240.6|11270.8|11255.8|11272.3|11257.3|11255.6|11240.6|4
1641197400000|2022-01-03 08:10:00|11271.8|11256.8|11267.3|11252.3|11272.8|11257.8|11266.1|11251.1|7
1641197700000|2022-01-03 08:15:00|11272.1|11257.1|11300.5|11285.5|11304.5|11289.5|11271.5|11256.5|27
1641198000000|2022-01-03 08:20:00|11301.5|11286.5|11300.6|11285.6|11304.5|11289.5|11298|11283|3
1641198300000|2022-01-03 08:25:00|11298.1|11283.1|11304.2|11289.2|11306.4|11291.4|11298.1|11283.1|5
1641198600000|2022-01-03 08:30:00|11304.5|11289.5|11305.1|11290.1|11306|11291|11298.6|11283.6|3
1641198900000|2022-01-03 08:35:00|11305.3|11290.3|11299.9|11284.9|11309|11294|11297.9|11282.9|20
1641199200000|2022-01-03 08:40:00|11299.7|11284.7|11292.3|11277.3|11300.7|11285.7|11291.7|11276.7|9
1641199500000|2022-01-03 08:45:00|11292.1|11277.1|11304.3|11289.3|11308.2|11293.2|11292.1|11277.1|8
1641199800000|2022-01-03 08:50:00|11305.6|11290.6|11318|11303|11321.9|11306.9|11304.1|11289.1|7
1641200100000|2022-01-03 08:55:00|11317|11302|11325.7|11310.7|11330|11315|11314.2|11299.2|15
1641200400000|2022-01-03 09:00:00|11323.7|11308.7|11319.1|11304.1|11323.7|11308.7|11316.7|11301.7|2
1641200700000|2022-01-03 09:05:00|11315.1|11300.1|11301.3|11286.3|11315.1|11300.1|11300.6|11285.6|6
1641201000000|2022-01-03 09:10:00|11303.9|11288.9|11307.5|11292.5|11307.5|11292.5|11296.5|11281.5|4
1641201300000|2022-01-03 09:15:00|11307.7|11292.7|11304.4|11289.4|11307.7|11292.7|11302.1|11287.1|3
1641201600000|2022-01-03 09:20:00|11304.1|11289.1|11302|11287|11306.4|11291.4|11301.5|11286.5|10
1641201900000|2022-01-03 09:25:00|11302.2|11287.2|11298.5|11283.5|11302.2|11287.2|11297.1|11282.1|4
1641202200000|2022-01-03 09:30:00|11297.9|11282.9|11298.7|11283.7|11301.4|11286.4|11296.5|11281.5|5
1641202500000|2022-01-03 09:35:00|11299.6|11284.6|11301.4|11286.4|11301.9|11286.9|11298.4|11283.4|29
1641202800000|2022-01-03 09:40:00|11298.4|11283.4|11301.9|11286.9|11301.9|11286.9|11295.4|11280.4|14
1641203100000|2022-01-03 09:45:00|11298.9|11283.9|11300.9|11285.9|11300.9|11285.9|11298.3|11283.3|6
1641203400000|2022-01-03 09:50:00|11300.4|11285.4|11321.1|11306.1|11321.1|11306.1|11300.4|11285.4|21
1641203700000|2022-01-03 09:55:00|11319.8|11304.8|11325.9|11300.9|11333.9|11318.9|11317.4|11293.9|18
1641204000000|2022-01-03 10:00:00|11321.4|11306.4|11335.8|11320.8|11336.8|11321.8|11321.4|11306.4|27
1641204300000|2022-01-03 10:05:00|11331.5|11316.5|11333.8|11318.8|11333.8|11318.8|11319.4|11304.4|10
1641204600000|2022-01-03 10:10:00|11334.1|11319.1|11342.2|11327.2|11345.4|11330.4|11334.1|11319.1|12
1641204900000|2022-01-03 10:15:00|11344.4|11329.4|11345.4|11330.4|11345.4|11330.4|11341.2|11326.2|8
1641205200000|2022-01-03 10:20:00|11345.7|11330.7|11347.3|11332.3|11350.4|11335.4|11340.3|11325.3|10
1641205500000|2022-01-03 10:25:00|11346.4|11331.4|11344.5|11329.5|11349.1|11334.1|11341.5|11326.5|14
1641205800000|2022-01-03 10:30:00|11346.2|11331.2|11344.1|11329.1|11349.3|11334.3|11341.9|11326.9|7
1641206100000|2022-01-03 10:35:00|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|0
1641206400000|2022-01-03 10:40:00|11344.8|11329.8|11339|11324|11346.7|11331.7|11339|11324|2
1641206700000|2022-01-03 10:45:00|11338.4|11323.4|11338.2|11323.2|11340.5|11325.5|11335|11320|4
1641207000000|2022-01-03 10:50:00|11335.5|11320.5|11326.5|11311.5|11335.5|11320.5|11319.3|11304.3|7
1641207300000|2022-01-03 10:55:00|11326.8|11311.8|11338.4|11323.4|11339.1|11324.1|11326.8|11311.8|3
1641207600000|2022-01-03 11:00:00|11338.7|11323.7|11349.7|11334.7|11349.7|11334.7|11338.7|11323.7|6
1641207900000|2022-01-03 11:05:00|11350|11335|11334|11319|11350.2|11335.2|11329.8|11314.8|5
1641208200000|2022-01-03 11:10:00|11333.7|11318.7|11339.9|11324.9|11340.7|11325.7|11332.4|11317.4|1
1641208500000|2022-01-03 11:15:00|11339.4|11324.4|11335.8|11320.8|11342.9|11324.6|11331.7|11316.7|5
1641208800000|2022-01-03 11:20:00|11336.8|11321.8|11333.8|11318.8|11337|11322|11333.8|11318.8|2
1641209100000|2022-01-03 11:25:00|11335.3|11320.3|11336|11321|11336|11321|11331.7|11316.7|3
1641209400000|2022-01-03 11:30:00|11336.3|11321.3|11343.2|11328.2|11343.7|11328.7|11336|11321|9
1641209700000|2022-01-03 11:35:00|11343|11328|11351.1|11336.1|11351.2|11336.2|11342.3|11327.3|9
1641210000000|2022-01-03 11:40:00|11351.4|11336.4|11340.9|11325.9|11351.4|11336.4|11340.9|11325.9|6
1641210300000|2022-01-03 11:45:00|11340.4|11325.4|11337.1|11322.1|11340.4|11325.4|11336.8|11321.8|0
1641210600000|2022-01-03 11:50:00|11336.5|11321.5|11332.5|11317.5|11336.6|11321.6|11332.5|11317.5|1
1641210900000|2022-01-03 11:55:00|11332.8|11317.8|11333|11318|11335.8|11320.8|11329.6|11314.6|5
1641211200000|2022-01-03 12:00:00|11332.4|11317.4|11327.6|11312.6|11332.4|11317.4|11327.6|11312.6|4
1641211500000|2022-01-03 12:05:00|11325.6|11310.6|11305|11290|11326.6|11311.6|11305|11290|16
1641211800000|2022-01-03 12:10:00|11305.8|11290.8|11315.1|11300.1|11315.9|11300.9|11305.8|11290.8|47
1641212100000|2022-01-03 12:15:00|11315.7|11300.7|11304.1|11289.1|11320.7|11305.7|11302.8|11287.8|9
1641212400000|2022-01-03 12:20:00|11304.3|11289.3|11300.7|11285.7|11305.4|11290.4|11298.2|11283.2|9
1641212700000|2022-01-03 12:25:00|11300.2|11285.2|11303.1|11288.1|11311.1|11296.1|11299.4|11284.4|6
1641213000000|2022-01-03 12:30:00|11302.6|11287.6|11305.5|11290.5|11305.5|11290.5|11300.1|11285.1|1
1641213300000|2022-01-03 12:35:00|11307.3|11292.3|11307.1|11292.1|11308.3|11293.3|11307|11292|0
1641213600000|2022-01-03 12:40:00|11303.5|11288.5|11305.2|11290.2|11305.7|11290.7|11298.6|11283.6|9
1641213900000|2022-01-03 12:45:00|11305|11290|11322|11307|11322|11307|11303.5|11288.5|6
1641214200000|2022-01-03 12:50:00|11322.3|11307.3|11332|11317|11335.8|11320.8|11322.3|11307.3|15
1641214500000|2022-01-03 12:55:00|11332.4|11317.4|11340|11325|11340.8|11325.8|11332.2|11317.2|28
1641214800000|2022-01-03 13:00:00|11340.8|11325.8|11357.9|11342.9|11365.1|11350.1|11333.7|11318.7|94
1641215100000|2022-01-03 13:05:00|11357.3|11342.3|11322.8|11307.8|11357.3|11342.3|11314|11299|86
1641215400000|2022-01-03 13:10:00|11322.2|11307.2|11312.8|11297.8|11354.4|11329.4|11312.8|11297.8|108
1641215700000|2022-01-03 13:15:00|11312.3|11297.3|11293.3|11278.3|11313|11298|11285.6|11270.6|87
1641216000000|2022-01-03 13:20:00|11293.5|11278.5|11285|11270|11300.9|11285.9|11271.5|11256.5|113
1641216300000|2022-01-03 13:25:00|11284.4|11269.4|11287|11272|11293.5|11278.5|11281.5|11266.5|120
1641216600000|2022-01-03 13:30:00|11286.7|11271.7|11287.2|11272.2|11289.7|11274.7|11284|11269|68
1641216900000|2022-01-03 13:35:00|11286.7|11271.7|11275.9|11260.9|11286.7|11271.7|11273.3|11258.3|38
1641217200000|2022-01-03 13:40:00|11275.2|11260.2|11283.5|11268.5|11285.6|11270.6|11267.4|11252.4|72
1641217500000|2022-01-03 13:45:00|11282.2|11267.2|11282.9|11267.9|11286.3|11271.3|11278.3|11263.3|42
1641217800000|2022-01-03 13:50:00|11284.9|11269.9|11291.3|11276.3|11292.3|11277.3|11280.9|11265.9|41
1641218100000|2022-01-03 13:55:00|11289.5|11274.5|11282.6|11267.6|11289.7|11274.7|11281.6|11266.6|26
1641218400000|2022-01-03 14:00:00|11282.1|11267.1|11271.2|11256.2|11282.6|11267.6|11265.2|11250.2|101
1641218700000|2022-01-03 14:05:00|11270.7|11255.7|11262.7|11247.7|11270.7|11255.7|11248.9|11233.9|211
1641219000000|2022-01-03 14:10:00|11262.2|11247.2|11263|11248|11267.9|11252.9|11257.9|11242.9|33
1641219300000|2022-01-03 14:15:00|11263.4|11248.4|11242.5|11227.5|11267.2|11252.2|11242.5|11227.5|69
1641219600000|2022-01-03 14:20:00|11248.5|11233.5|11241.6|11226.6|11252.3|11237.3|11241.6|11226.6|54
1641219900000|2022-01-03 14:25:00|11240.2|11225.2|11239.7|11224.7|11245.2|11230.2|11237.7|11222.7|49
1641220200000|2022-01-03 14:30:00|11239.2|11224.2|11245.2|11230.2|11246.1|11231.1|11211.2|11196.2|183
1641220500000|2022-01-03 14:35:00|11243.2|11228.2|11275.2|11260.2|11275.7|11260.7|11241.7|11226.7|276
1641220800000|2022-01-03 14:40:00|11274.9|11259.9|11264.9|11249.9|11279.9|11264.9|11258|11243|97
1641221100000|2022-01-03 14:45:00|11265.1|11250.1|11242.9|11227.9|11266.6|11251.6|11232.3|11217.3|64
1641221400000|2022-01-03 14:50:00|11242.6|11227.6|11247.7|11232.7|11250.7|11235.7|11225.9|11210.9|81
1641221700000|2022-01-03 14:55:00|11241.9|11226.9|11251.4|11236.4|11261.2|11246.2|11240.2|11225.2|128
1641222000000|2022-01-03 15:00:00|11251.7|11236.7|11255.6|11240.6|11266.3|11251.3|11249.4|11234.4|90
1641222300000|2022-01-03 15:05:00|11256.4|11241.4|11232.4|11217.4|11260|11245|11231.2|11216.2|75
1641222600000|2022-01-03 15:10:00|11232.7|11217.7|11243.4|11228.4|11247|11232|11231.4|11216.4|61
1641222900000|2022-01-03 15:15:00|11244.2|11229.2|11235.1|11220.1|11244.4|11229.4|11219.8|11204.8|95
1641223200000|2022-01-03 15:20:00|11235.6|11220.6|11268.4|11253.4|11268.4|11253.4|11235.6|11220.6|77
1641223500000|2022-01-03 15:25:00|11268.7|11253.7|11271.8|11256.8|11283.1|11268.1|11267.5|11252.5|175
1641223800000|2022-01-03 15:30:00|11273.1|11258.1|11279.2|11264.2|11284.4|11269.4|11273.1|11258.1|74
1641224100000|2022-01-03 15:35:00|11279|11264|11276.9|11261.9|11284.1|11269.1|11264.2|11249.2|58
1641224400000|2022-01-03 15:40:00|11277.2|11262.2|11267.7|11252.7|11279.9|11264.9|11267.7|11252.7|52
1641224700000|2022-01-03 15:45:00|11267.4|11252.4|11244.2|11229.2|11267.4|11252.4|11234.1|11219.1|99
1641225000000|2022-01-03 15:50:00|11242.8|11227.8|11226.2|11211.2|11243.6|11228.6|11225.2|11210.2|68
1641225300000|2022-01-03 15:55:00|11228.5|11213.5|11230.6|11215.6|11243.7|11228.7|11226|11211|44
1641225600000|2022-01-03 16:00:00|11232.2|11217.2|11231.5|11216.5|11236.6|11221.6|11217.1|11202.1|114
1641225900000|2022-01-03 16:05:00|11232.8|11217.8|11247.8|11232.8|11250.3|11235.3|11231.7|11216.7|79
1641226200000|2022-01-03 16:10:00|11245.8|11230.8|11246.5|11231.5|11250.8|11235.8|11239.4|11224.4|43
1641226500000|2022-01-03 16:15:00|11244|11229|11231.1|11216.1|11245|11230|11226|11211|87
1641226800000|2022-01-03 16:20:00|11231.9|11216.9|11260.8|11245.8|11266.2|11251.2|11231.4|11216.4|90
1641227100000|2022-01-03 16:25:00|11260.5|11245.5|11254.3|11239.3|11269.6|11254.6|11254.3|11239.3|65
1641227400000|2022-01-03 16:30:00|11255|11240|11239.2|11224.2|11258.8|11243.8|11238.7|11223.7|44
1641227700000|2022-01-03 16:35:00|11238.7|11223.7|11226.7|11211.7|11247.4|11232.4|11224.2|11209.2|99
1641228000000|2022-01-03 16:40:00|11226.5|11211.5|11232.2|11217.2|11240.6|11225.6|11224.5|11209.5|60
1641228300000|2022-01-03 16:45:00|11230|11215|11243|11228|11243.8|11228.8|11228.7|11213.7|26
1641228600000|2022-01-03 16:50:00|11242.5|11227.5|11244.9|11229.9|11249.8|11234.8|11239.5|11224.5|53
1641228900000|2022-01-03 16:55:00|11245.7|11230.7|11238.9|11223.9|11250|11235|11236.9|11221.9|42
1641229200000|2022-01-03 17:00:00|11238.6|11223.6|11229|11214|11239.1|11224.1|11228.7|11213.7|97
1641229500000|2022-01-03 17:05:00|11229.2|11214.2|11231.2|11216.2|11242.7|11227.7|11227.7|11212.7|44
1641229800000|2022-01-03 17:10:00|11233.7|11218.7|11236.5|11221.5|11243.2|11228.2|11232.7|11217.7|42
1641230100000|2022-01-03 17:15:00|11236.7|11221.7|11227.8|11212.8|11237.1|11222.1|11224.3|11209.3|52
1641230400000|2022-01-03 17:20:00|11227.5|11212.5|11222.5|11207.5|11227.5|11212.5|11213.2|11198.2|45
1641230700000|2022-01-03 17:25:00|11223.5|11208.5|11238.5|11223.5|11239.3|11224.3|11214.5|11199.5|104
1641231000000|2022-01-03 17:30:00|11238.3|11223.3|11237.6|11222.6|11241.7|11226.7|11232.4|11217.4|17
1641231300000|2022-01-03 17:35:00|11237.9|11222.9|11235.6|11220.6|11238.4|11223.4|11231.6|11216.6|25
1641231600000|2022-01-03 17:40:00|11235.9|11220.9|11225.3|11210.3|11236.1|11221.1|11223.3|11208.3|24
1641231900000|2022-01-03 17:45:00|11226.1|11211.1|11229.5|11214.5|11240.9|11225.9|11226.1|11211.1|42
1641232200000|2022-01-03 17:50:00|11229.7|11214.7|11232.7|11217.7|11238.7|11223.7|11224.4|11209.4|25
1641232500000|2022-01-03 17:55:00|11236.7|11221.7|11229.7|11214.7|11236.9|11221.9|11222.2|11207.2|30
1641232800000|2022-01-03 18:00:00|11231.3|11216.3|11236.5|11221.5|11245.8|11230.8|11231.2|11216.2|45
1641233100000|2022-01-03 18:05:00|11236.2|11221.2|11232.5|11217.5|11236.7|11221.7|11226.9|11211.9|31
1641233400000|2022-01-03 18:10:00|11232.3|11217.3|11229.9|11214.9|11236.8|11221.8|11223.4|11208.4|31
1641233700000|2022-01-03 18:15:00|11230.1|11215.1|11223.8|11208.8|11230.6|11215.6|11222.1|11207.1|37
1641234000000|2022-01-03 18:20:00|11227.6|11212.6|11218.3|11203.3|11228.6|11213.6|11218.3|11203.3|36
1641234300000|2022-01-03 18:25:00|11218|11203|11220.8|11205.8|11224.1|11209.1|11217.3|11202.3|23
1641234600000|2022-01-03 18:30:00|11221.8|11206.8|11214.1|11199.1|11228.1|11213.1|11213.6|11198.6|52
1641234900000|2022-01-03 18:35:00|11214|11199|11226|11211|11226.5|11211.5|11214|11199|36
1641235200000|2022-01-03 18:40:00|11225.8|11210.8|11222.3|11207.3|11230.3|11215.3|11222.3|11207.3|29
1641235500000|2022-01-03 18:45:00|11222.6|11207.6|11231.1|11216.1|11236.4|11221.4|11222.6|11207.6|44
1641235800000|2022-01-03 18:50:00|11231.4|11216.4|11227.3|11212.3|11231.6|11216.6|11225.8|11210.8|15
1641236100000|2022-01-03 18:55:00|11227.9|11212.9|11225.8|11210.8|11237|11222|11224.4|11209.4|65
1641236400000|2022-01-03 19:00:00|11226|11211|11248|11233|11248.2|11233.2|11225.5|11210.5|56
1641236700000|2022-01-03 19:05:00|11247.7|11232.7|11256.9|11241.9|11257.4|11242.4|11244|11229|78
1641237000000|2022-01-03 19:10:00|11256|11241|11228.6|11213.6|11259.2|11244.2|11222.3|11207.3|285
1641237300000|2022-01-03 19:15:00|11228.2|11213.2|11224.1|11209.1|11229.7|11214.7|11219.8|11204.8|108
1641261600000|2022-01-04 02:00:00|11237.5|11222.5|11245.6|11230.6|11258.8|11242.2|11235.3|11220.3|26
1641261900000|2022-01-04 02:05:00|11247.3|11232.3|11251.3|11236.3|11256.3|11241.3|11243.2|11228.2|15
1641262200000|2022-01-04 02:10:00|11252.3|11237.3|11252.3|11237.3|11255.5|11240.5|11247.3|11232.3|18
1641262500000|2022-01-04 02:15:00|11252.5|11237.5|11259.4|11244.4|11259.4|11244.4|11251.8|11236.8|24
1641262800000|2022-01-04 02:20:00|11260.4|11245.4|11264.9|11249.9|11266|11251|11256.7|11241.7|9
1641263100000|2022-01-04 02:25:00|11264.4|11249.4|11260|11245|11265.7|11250.7|11259.5|11244.5|7
1641263400000|2022-01-04 02:30:00|11260.3|11245.3|11260.5|11245.5|11260.5|11245.5|11260.3|11245.3|0
1641263700000|2022-01-04 02:35:00|11260|11245|11260|11245|11260|11245|11260|11245|1
1641264000000|2022-01-04 02:40:00|11260.2|11245.2|11260|11245|11260.5|11245.5|11260|11245|3
1641264300000|2022-01-04 02:45:00|11259.5|11244.5|11256.8|11241.8|11259.5|11244.5|11256|11241|11
1641264600000|2022-01-04 02:50:00|11257|11242|11256|11241|11260.9|11244.5|11256|11235|3
1641264900000|2022-01-04 02:55:00|11259|11234|11258.5|11233.5|11263.7|11244|11257|11226.2|0
1641265200000|2022-01-04 03:00:00|11258.2|11233.2|11257.6|11232.6|11258.2|11233.2|11257.1|11232.1|0
1641265800000|2022-01-04 03:10:00|11257.1|11232.1|11260.4|11222.9|11260.4|11232.1|11256.6|11222.4|0
1641266100000|2022-01-04 03:15:00|11251.9|11226.9|11251.9|11226.9|11252.4|11227.4|11251.9|11226.9|0
1641266400000|2022-01-04 03:20:00|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|0
1641266700000|2022-01-04 03:25:00|11251.9|11226.9|11239.4|11224.4|11251.9|11226.9|11239.4|11224.4|1
1641267000000|2022-01-04 03:30:00|11238.9|11223.9|11239.3|11224.3|11239.6|11224.6|11238.6|11223.6|0
1641267600000|2022-01-04 03:40:00|11239.8|11224.8|11239.9|11224.9|11240.4|11225.4|11239.3|11224.3|6
1641268200000|2022-01-04 03:50:00|11240.1|11225.1|11249.6|11234.6|11251.1|11236.1|11240.1|11225.1|8
1641268500000|2022-01-04 03:55:00|11249.8|11234.8|11246.1|11231.1|11249.8|11234.8|11246.1|11231.1|0
1641268800000|2022-01-04 04:00:00|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|4
1641269100000|2022-01-04 04:05:00|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|0
1641269700000|2022-01-04 04:15:00|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|0
1641270600000|2022-01-04 04:30:00|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641272400000|2022-01-04 05:00:00|11244.7|11229.7|11243.7|11228.7|11244.7|11229.7|11243.7|11228.7|1
1641273000000|2022-01-04 05:10:00|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1641273600000|2022-01-04 05:20:00|11245.2|11230.2|11244.7|11229.7|11245.7|11230.7|11244.2|11229.2|0
1641273900000|2022-01-04 05:25:00|11244.9|11229.9|11264.1|11226.6|11264.1|11246.1|11244.9|11226.6|5
1641274200000|2022-01-04 05:30:00|11258.1|11233.1|11262.7|11225.2|11263.2|11233.1|11258.1|11224.7|1
1641274500000|2022-01-04 05:35:00|11262.6|11225.1|11262.4|11224.9|11262.6|11225.1|11262.4|11224.9|0
1641274800000|2022-01-04 05:40:00|11262.8|11225.3|11263.4|11225.9|11263.4|11225.9|11262.8|11225.3|2
1641275100000|2022-01-04 05:45:00|11263.6|11226.1|11262.6|11225.1|11263.6|11241.9|11256.9|11225.1|0
1641275400000|2022-01-04 05:50:00|11263.1|11225.6|11261.8|11224.3|11263.1|11225.6|11261.6|11224.1|0
1641276300000|2022-01-04 06:05:00|11261.5|11224|11261.1|11223.6|11261.6|11224.1|11261.1|11223.6|0
1641276600000|2022-01-04 06:10:00|11255.1|11230.1|11255.8|11230.8|11255.8|11230.8|11255.1|11230.1|0
1641276900000|2022-01-04 06:15:00|11256.1|11231.1|11256.5|11231.5|11257.3|11232.3|11256|11231|0
1641277500000|2022-01-04 06:25:00|11256.3|11231.3|11256.5|11231.5|11256.5|11231.5|11256.3|11231.3|0
1641277800000|2022-01-04 06:30:00|11257.3|11232.3|11256.8|11231.8|11257.3|11232.3|11256.8|11231.8|0
1641278100000|2022-01-04 06:35:00|11251|11236|11258.8|11233.8|11258.8|11238.5|11251|11232.3|1
1641278700000|2022-01-04 06:45:00|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|0
1641279000000|2022-01-04 06:50:00|11253.9|11238.9|11263.2|11248.2|11263.4|11248.4|11253.9|11238.9|6
1641279300000|2022-01-04 06:55:00|11262.7|11247.7|11247.7|11232.7|11262.7|11247.7|11247.5|11232.5|5
1641279600000|2022-01-04 07:00:00|11246.7|11231.7|11249.6|11234.6|11254.1|11236.6|11246|11228.6|2
1641279900000|2022-01-04 07:05:00|11250.1|11235.1|11245|11230|11250.1|11235.1|11243.5|11228.5|0
1641280200000|2022-01-04 07:10:00|11243.5|11228.5|11250.7|11235.7|11250.7|11235.7|11241.2|11226.2|2
1641280500000|2022-01-04 07:15:00|11250.9|11235.9|11247.7|11232.7|11254.5|11239.5|11247.7|11232.7|3
1641280800000|2022-01-04 07:20:00|11248.8|11233.8|11251|11236|11255.2|11240.2|11248.8|11233.8|8
1641281100000|2022-01-04 07:25:00|11251.2|11236.2|11250.5|11235.5|11254.5|11239.5|11248.5|11233.5|11
1641281400000|2022-01-04 07:30:00|11250.2|11235.2|11248.2|11233.2|11251|11236|11248.2|11233.2|0
1641281700000|2022-01-04 07:35:00|11251|11236|11252.4|11237.4|11252.4|11237.4|11249.9|11234.9|0
1641282000000|2022-01-04 07:40:00|11252.2|11237.2|11252.7|11237.7|11253.2|11238.2|11251.4|11236.4|1
1641282300000|2022-01-04 07:45:00|11252.2|11237.2|11259.2|11244.2|11260|11245|11252.2|11237.2|4
1641282600000|2022-01-04 07:50:00|11259.5|11244.5|11275.4|11260.4|11275.4|11260.4|11259.5|11244.5|18
1641282900000|2022-01-04 07:55:00|11275.1|11260.1|11276|11261|11283.5|11268.5|11274.2|11259.2|27
1641283200000|2022-01-04 08:00:00|11278.2|11263.2|11269.5|11254.5|11282|11267|11265.8|11250.8|23
1641283500000|2022-01-04 08:05:00|11268.9|11253.9|11276.5|11261.5|11278.1|11263.1|11266.8|11251.8|2
1641283800000|2022-01-04 08:10:00|11277.6|11262.6|11288.9|11273.9|11289.2|11274.2|11277.6|11262.6|15
1641284100000|2022-01-04 08:15:00|11289.2|11274.2|11286.6|11271.6|11289.9|11274.9|11285.9|11270.9|8
1641284400000|2022-01-04 08:20:00|11286.3|11271.3|11292.4|11277.4|11294.2|11279.2|11286|11271|13
1641284700000|2022-01-04 08:25:00|11292.7|11277.7|11295.3|11280.3|11298.3|11283.3|11292.7|11277.7|6
1641285000000|2022-01-04 08:30:00|11294.3|11279.3|11271.7|11256.7|11294.8|11279.8|11270.4|11255.4|45
1641285300000|2022-01-04 08:35:00|11271.9|11256.9|11282.4|11267.4|11282.4|11267.4|11271.9|11256.9|11
1641285600000|2022-01-04 08:40:00|11284.2|11269.2|11271.5|11256.5|11285|11270|11271.2|11256.2|2
1641285900000|2022-01-04 08:45:00|11271.8|11256.8|11274.2|11259.2|11278.3|11263.3|11271.8|11256.8|0
1641286200000|2022-01-04 08:50:00|11273.9|11258.9|11275.7|11260.7|11277.3|11262.3|11273.9|11258.9|0
1641286500000|2022-01-04 08:55:00|11274.3|11259.3|11274.4|11259.4|11283|11268|11273.4|11258.4|1
1641286800000|2022-01-04 09:00:00|11273.9|11258.9|11275.9|11260.9|11277.4|11262.4|11273.7|11258.7|0
1641287100000|2022-01-04 09:05:00|11274.8|11259.8|11276.9|11261.9|11278.1|11263.1|11274.3|11259.3|1
1641287400000|2022-01-04 09:10:00|11276.6|11261.6|11278.1|11263.1|11279.4|11264.4|11274.5|11259.5|3
1641287700000|2022-01-04 09:15:00|11277.9|11262.9|11297.3|11282.3|11298.5|11283.5|11275.9|11260.9|19
1641288000000|2022-01-04 09:20:00|11297.5|11282.5|11296.8|11281.8|11297.5|11282.5|11293|11278|8
1641288300000|2022-01-04 09:25:00|11297.1|11282.1|11292.3|11277.3|11299.3|11284.3|11291.6|11276.6|2
1641288600000|2022-01-04 09:30:00|11293.1|11278.1|11294.2|11279.2|11295.1|11280.1|11289.8|11274.8|2
1641288900000|2022-01-04 09:35:00|11291.7|11276.7|11294.2|11279.2|11295.2|11280.2|11291.7|11276.7|1
1641289200000|2022-01-04 09:40:00|11294.4|11279.4|11306.9|11291.9|11306.9|11291.9|11293.9|11278.9|10
1641289500000|2022-01-04 09:45:00|11307.4|11292.4|11313.6|11298.6|11313.6|11298.6|11300.4|11285.4|9
1641289800000|2022-01-04 09:50:00|11313.4|11298.4|11320.4|11305.4|11320.7|11305.7|11313.4|11298.4|17
1641290100000|2022-01-04 09:55:00|11320.6|11305.6|11323.3|11308.3|11326|11311|11320.4|11305.4|7
1641290400000|2022-01-04 10:00:00|11323.5|11308.5|11325.8|11310.8|11325.8|11310.8|11320.8|11305.8|1
1641290700000|2022-01-04 10:05:00|11325.7|11310.7|11324.7|11309.7|11326.2|11311.2|11321.7|11306.7|12
1641291000000|2022-01-04 10:10:00|11326.1|11311.1|11326.1|11311.1|11326.9|11311.9|11325.4|11310.4|1
1641291300000|2022-01-04 10:15:00|11326.4|11311.4|11330.3|11315.3|11334.4|11319.4|11326.4|11311.4|6
1641291600000|2022-01-04 10:20:00|11330|11315|11326.6|11311.6|11332.6|11317.6|11324.9|11309.9|3
1641291900000|2022-01-04 10:25:00|11330.6|11315.6|11330.9|11315.9|11333.3|11318.3|11321.2|11306.2|7
1641292200000|2022-01-04 10:30:00|11328.6|11313.6|11328.6|11313.6|11333.1|11318.1|11326.9|11311.9|11
1641292500000|2022-01-04 10:35:00|11329.5|11314.5|11325.2|11310.2|11329.5|11314.5|11323.3|11308.3|2
1641292800000|2022-01-04 10:40:00|11325|11310|11330.3|11315.3|11330.3|11315.3|11325|11310|3
1641293100000|2022-01-04 10:45:00|11333.6|11318.6|11331.1|11316.1|11333.8|11318.8|11330.3|11315.3|4
1641293400000|2022-01-04 10:50:00|11328.8|11313.8|11329.8|11314.8|11333.8|11318.8|11328.3|11313.3|7
1641293700000|2022-01-04 10:55:00|11330.3|11315.3|11341.1|11326.1|11342.4|11327.4|11330.3|11315.3|5
1641294000000|2022-01-04 11:00:00|11340|11325|11347.9|11332.9|11358.2|11343.2|11339.6|11324.6|57
1641294300000|2022-01-04 11:05:00|11348.4|11333.4|11350.9|11335.9|11355.2|11340.2|11348.4|11333.4|3
1641294600000|2022-01-04 11:10:00|11350.1|11335.1|11353.5|11338.5|11355.3|11340.3|11347.2|11332.2|23
1641294900000|2022-01-04 11:15:00|11354.7|11339.7|11355|11340|11356|11341|11352.2|11337.2|1
1641295200000|2022-01-04 11:20:00|11354.7|11339.7|11352|11337|11356.8|11341.8|11351.7|11336.7|6
1641295500000|2022-01-04 11:25:00|11352.5|11337.5|11351.2|11336.2|11353.8|11338.8|11349.5|11334.5|5
1641295800000|2022-01-04 11:30:00|11350.5|11335.5|11355|11340|11355|11340|11349.3|11334.3|6
1641296100000|2022-01-04 11:35:00|11351.7|11336.7|11360.4|11345.4|11364.4|11349.4|11351.7|11336.7|35
1641296400000|2022-01-04 11:40:00|11358.5|11343.5|11355|11340|11358.5|11343.5|11350.2|11335.2|8
1641296700000|2022-01-04 11:45:00|11353|11338|11344|11329|11353|11338|11340.6|11325.6|8
1641297000000|2022-01-04 11:50:00|11346.2|11331.2|11354.3|11339.3|11355.3|11340.3|11346.2|11331.2|14
1641297300000|2022-01-04 11:55:00|11353.2|11338.2|11353.3|11338.3|11357.3|11342.3|11351.5|11336.5|7
1641297600000|2022-01-04 12:00:00|11347.5|11332.5|11344.5|11329.5|11350.2|11335.2|11341.7|11326.7|10
1641297900000|2022-01-04 12:05:00|11344.2|11329.2|11352.4|11337.4|11352.6|11337.6|11339.1|11324.1|18
1641298200000|2022-01-04 12:10:00|11352.2|11337.2|11346.4|11331.4|11354|11339|11346.1|11331.1|1
1641298500000|2022-01-04 12:15:00|11348.2|11333.2|11345.4|11330.4|11351.2|11336.2|11344.9|11329.9|2
1641298800000|2022-01-04 12:20:00|11346.2|11331.2|11346.1|11331.1|11347.9|11332.9|11342.5|11327.5|6
1641299100000|2022-01-04 12:25:00|11345.8|11330.8|11350.5|11335.5|11350.5|11335.5|11344.6|11329.6|16
1641299400000|2022-01-04 12:30:00|11350.2|11335.2|11352.9|11337.9|11354.5|11339.5|11347.5|11332.5|14
1641299700000|2022-01-04 12:35:00|11352.7|11337.7|11353.9|11338.9|11367.7|11352.7|11351.4|11336.4|28
1641300000000|2022-01-04 12:40:00|11355|11340|11349.8|11334.8|11360.2|11345.2|11343.6|11328.6|14
1641300300000|2022-01-04 12:45:00|11350.1|11335.1|11349.8|11334.8|11351.8|11336.8|11345.5|11330.5|1
1641300600000|2022-01-04 12:50:00|11349.6|11334.6|11351.6|11336.6|11351.8|11336.8|11347.6|11332.6|1
1641300900000|2022-01-04 12:55:00|11351.8|11336.8|11347.8|11332.8|11353.1|11338.1|11347.2|11332.2|16
1641301200000|2022-01-04 13:00:00|11347.6|11332.6|11329.2|11314.2|11347.6|11332.6|11320.3|11305.3|19
1641301500000|2022-01-04 13:05:00|11329.5|11314.5|11348.6|11333.6|11348.6|11333.6|11323.9|11308.9|37
1641301800000|2022-01-04 13:10:00|11348.3|11333.3|11341.3|11326.3|11353.5|11338.5|11340.5|11325.5|68
1641302100000|2022-01-04 13:15:00|11341.8|11326.8|11385.7|11370.7|11391|11376|11341.5|11326.5|163
1641302400000|2022-01-04 13:20:00|11387.9|11372.9|11448.1|11433.1|11472|11451.1|11387.9|11372.9|367
1641302700000|2022-01-04 13:25:00|11448.4|11433.4|11445|11430|11456.7|11441.7|11441.5|11426.5|173
1641303000000|2022-01-04 13:30:00|11445.5|11430.5|11445.4|11430.4|11455.6|11440.6|11439.9|11424.9|97
1641303300000|2022-01-04 13:35:00|11444.9|11429.9|11441|11426|11455.2|11440.2|11432.8|11417.8|116
1641303600000|2022-01-04 13:40:00|11441.9|11426.9|11462.4|11447.4|11469.1|11454.1|11439.7|11424.7|132
1641303900000|2022-01-04 13:45:00|11462.2|11447.2|11470.5|11455.5|11475.8|11460.8|11460.8|11445.8|145
1641304200000|2022-01-04 13:50:00|11504.6|11489.6|11510.3|11495.3|11510.3|11495.3|11487.9|11472.9|194
1641304500000|2022-01-04 13:55:00|11510.5|11495.5|11501|11486|11515.3|11500.3|11489.9|11474.9|131
1641304800000|2022-01-04 14:00:00|11500.5|11485.5|11479.4|11464.4|11500.5|11485.5|11472.9|11457.9|95
1641305100000|2022-01-04 14:05:00|11479.2|11464.2|11510.1|11495.1|11511.9|11496.9|11476.2|11461.2|142
1641305400000|2022-01-04 14:10:00|11510.9|11495.9|11556.3|11541.3|11570.8|11555.8|11510.9|11495.9|274
1641305700000|2022-01-04 14:15:00|11557.3|11542.3|11582.2|11567.2|11593.8|11578.8|11557.3|11542.3|325
1641306000000|2022-01-04 14:20:00|11582|11567|11605.7|11590.7|11610.6|11595.6|11580.7|11565.7|303
1641306300000|2022-01-04 14:25:00|11607.8|11592.8|11551.3|11536.3|11633.5|11618.5|11551.1|11536.1|287
1641306600000|2022-01-04 14:30:00|11550.8|11535.8|11536.7|11521.7|11551.3|11536.3|11502.3|11487.3|507
1641306900000|2022-01-04 14:35:00|11537.8|11522.8|11585.5|11570.5|11588.8|11573.8|11537.8|11522.8|269
1641307200000|2022-01-04 14:40:00|11586|11571|11575.3|11560.3|11588.6|11573.6|11564.8|11549.8|238
1641307500000|2022-01-04 14:45:00|11577.1|11562.1|11567.1|11552.1|11580.3|11565.3|11548.4|11533.4|223
1641307800000|2022-01-04 14:50:00|11567.9|11552.9|11547.8|11532.8|11572.7|11557.7|11545.4|11530.4|152
1641308100000|2022-01-04 14:55:00|11547.1|11532.1|11525.4|11510.4|11551.1|11536.1|11525.4|11510.4|110
1641308400000|2022-01-04 15:00:00|11525.6|11510.6|11511.9|11496.9|11532.2|11517.2|11511.4|11496.4|127
1641308700000|2022-01-04 15:05:00|11512.2|11497.2|11519.1|11504.1|11519.1|11504.1|11493.8|11478.8|112
1641309000000|2022-01-04 15:10:00|11518.8|11503.8|11541.9|11526.9|11544.4|11529.4|11518.8|11503.8|92
1641309300000|2022-01-04 15:15:00|11543.3|11528.3|11523.3|11508.3|11544.2|11529.2|11522.1|11507.1|89
1641309600000|2022-01-04 15:20:00|11523|11508|11518.1|11503.1|11531.3|11516.3|11517.3|11502.3|71
1641309900000|2022-01-04 15:25:00|11517.8|11502.8|11506|11491|11527.4|11512.4|11505.5|11490.5|196
1641310200000|2022-01-04 15:30:00|11505.8|11490.8|11517.8|11502.8|11538.4|11523.4|11505.8|11490.8|266
1641310500000|2022-01-04 15:35:00|11517.2|11502.2|11539.9|11524.9|11547.1|11532.1|11514.2|11499.2|165
1641310800000|2022-01-04 15:40:00|11540.1|11525.1|11534.3|11519.3|11552.4|11537.4|11533.4|11518.4|167
1641311100000|2022-01-04 15:45:00|11530.2|11515.2|11525.8|11510.8|11533.5|11518.5|11514.3|11499.3|191
1641311400000|2022-01-04 15:50:00|11525.5|11510.5|11541.4|11526.4|11558.1|11543.1|11523.9|11508.9|135
1641311700000|2022-01-04 15:55:00|11542.1|11527.1|11539.9|11524.9|11549.7|11534.7|11537|11522|67
1641312000000|2022-01-04 16:00:00|11539.7|11524.7|11520.4|11505.4|11540.7|11525.7|11510.6|11495.6|422
1641312300000|2022-01-04 16:05:00|11521.2|11506.2|11495.7|11480.7|11523.5|11508.5|11494.1|11479.1|137
1641312600000|2022-01-04 16:10:00|11495.3|11480.3|11518.4|11503.4|11519.2|11504.2|11492.7|11477.7|217
1641312900000|2022-01-04 16:15:00|11518.1|11503.1|11520.4|11505.4|11523.6|11508.6|11510.2|11495.2|60
1641313200000|2022-01-04 16:20:00|11520.7|11505.7|11475.4|11460.4|11521.2|11506.2|11475.4|11460.4|196
1641313500000|2022-01-04 16:25:00|11475.2|11460.2|11483|11468|11484.5|11469.5|11473.3|11458.3|142
1641313800000|2022-01-04 16:30:00|11482.5|11467.5|11497.5|11482.5|11514.4|11499.4|11480.2|11465.2|277
1641314100000|2022-01-04 16:35:00|11494.2|11479.2|11496.9|11481.9|11502.6|11487.6|11490.4|11475.4|89
1641314400000|2022-01-04 16:40:00|11496.7|11481.7|11517.6|11502.6|11521|11506|11488.2|11473.2|65
1641314700000|2022-01-04 16:45:00|11517.8|11502.8|11545.9|11530.9|11545.9|11530.9|11513|11498|46
1641315000000|2022-01-04 16:50:00|11545.6|11530.6|11546.7|11531.7|11549.5|11534.5|11540|11525|50
1641315300000|2022-01-04 16:55:00|11547|11532|11570.8|11555.8|11577.3|11562.3|11545.4|11530.4|201
1641315600000|2022-01-04 17:00:00|11570.5|11555.5|11566.4|11551.4|11590.1|11575.1|11557.9|11542.9|126
1641315900000|2022-01-04 17:05:00|11566.1|11551.1|11573.5|11558.5|11574.5|11559.5|11559|11544|65
1641316200000|2022-01-04 17:10:00|11573.2|11558.2|11563.9|11548.9|11579.1|11564.1|11563.8|11548.8|44
1641316500000|2022-01-04 17:15:00|11562.9|11547.9|11578.1|11563.1|11586.5|11571.5|11562.9|11547.9|90
1641316800000|2022-01-04 17:20:00|11580.8|11565.8|11575|11560|11590.8|11575.8|11573.7|11558.7|95
1641317100000|2022-01-04 17:25:00|11575.2|11560.2|11578.2|11563.2|11596|11581|11570.3|11555.3|85
1641317400000|2022-01-04 17:30:00|11577.2|11562.2|11570.9|11555.9|11577.2|11562.2|11560|11545|114
1641317700000|2022-01-04 17:35:00|11570.7|11555.7|11555.8|11540.8|11573.6|11558.6|11551.7|11536.7|118
1641318000000|2022-01-04 17:40:00|11556.2|11541.2|11575|11560|11582|11567|11549.4|11534.4|61
1641318300000|2022-01-04 17:45:00|11575.8|11560.8|11570.7|11555.7|11583.8|11568.8|11566.3|11551.3|109
1641318600000|2022-01-04 17:50:00|11571.2|11556.2|11582.1|11567.1|11584.9|11569.9|11571.2|11556.2|66
1641318900000|2022-01-04 17:55:00|11582.6|11567.6|11560.2|11545.2|11583.1|11568.1|11555.8|11540.8|60
1641319200000|2022-01-04 18:00:00|11560.9|11545.9|11561.8|11546.8|11562.4|11547.4|11555.6|11540.6|28
1641319500000|2022-01-04 18:05:00|11561.6|11546.6|11571.8|11556.8|11574.4|11559.4|11561.1|11546.1|48
1641319800000|2022-01-04 18:10:00|11572.8|11557.8|11554.4|11539.4|11573.1|11558.1|11554.4|11539.4|32
1641320100000|2022-01-04 18:15:00|11553.4|11538.4|11571.5|11556.5|11571.6|11556.6|11553.2|11538.2|81
1641320400000|2022-01-04 18:20:00|11571|11556|11575|11560|11579.8|11564.8|11569|11554|71
1641320700000|2022-01-04 18:25:00|11575.5|11560.5|11573.3|11558.3|11593.3|11578.3|11571.7|11556.7|63
1641321000000|2022-01-04 18:30:00|11573.8|11558.8|11580.9|11565.9|11586.6|11571.6|11573.8|11558.8|55
1641321300000|2022-01-04 18:35:00|11581.6|11566.6|11559.3|11544.3|11581.9|11566.9|11558|11543|69
1641321600000|2022-01-04 18:40:00|11558.7|11543.7|11564.3|11549.3|11579.4|11564.4|11558.3|11543.3|95
1641321900000|2022-01-04 18:45:00|11565.3|11550.3|11545.3|11530.3|11566.6|11551.6|11539.3|11524.3|75
1641322200000|2022-01-04 18:50:00|11544.8|11529.8|11554.1|11539.1|11559.9|11544.9|11542.1|11527.1|71
1641322500000|2022-01-04 18:55:00|11555.1|11540.1|11564.4|11549.4|11566.9|11551.9|11554.9|11539.9|66
1641322800000|2022-01-04 19:00:00|11564.2|11549.2|11539|11524|11566.3|11551.3|11524.3|11509.3|124
1641323100000|2022-01-04 19:05:00|11539.4|11524.4|11553.2|11538.2|11558.9|11543.9|11529|11514|157
1641323400000|2022-01-04 19:10:00|11548.2|11533.2|11513.5|11498.5|11551.2|11536.2|11510.1|11495.1|783
1641323700000|2022-01-04 19:15:00|11513.3|11498.3|11500|11485|11529|11514|11499.8|11484.8|313
1641348000000|2022-01-05 02:00:00|11506.7|11491.7|11478.5|11463.5|11511.8|11491.7|11478.5|11463.5|78
1641348300000|2022-01-05 02:05:00|11480.5|11465.5|11456.3|11431.3|11481.3|11466.3|11451.3|11419.8|122
1641348600000|2022-01-05 02:10:00|11455.8|11430.8|11438.2|11423.2|11462.6|11435.1|11433|11418|48
1641348900000|2022-01-05 02:15:00|11437.6|11422.6|11447|11422|11455.5|11424.5|11433.2|11416.8|11
1641349200000|2022-01-05 02:20:00|11447.5|11422.5|11460.1|11435.1|11464.9|11440.9|11443.8|11422|6
1641349500000|2022-01-05 02:25:00|11459.9|11434.9|11454.4|11439.4|11462.4|11441.9|11450.6|11434.9|2
1641349800000|2022-01-05 02:30:00|11452.6|11437.6|11456.9|11441.9|11456.9|11441.9|11451.1|11436.1|9
1641350100000|2022-01-05 02:35:00|11456.2|11441.2|11462.2|11437.2|11463|11441.2|11456.2|11436.7|0
1641350400000|2022-01-05 02:40:00|11462.7|11437.7|11462.2|11437.2|11462.7|11437.7|11462.2|11437.2|0
1641350700000|2022-01-05 02:45:00|11458.7|11443.7|11457.8|11442.8|11463.3|11448.3|11457.5|11442.5|8
1641351000000|2022-01-05 02:50:00|11459.1|11444.1|11482.3|11444.8|11482.3|11450.6|11459.1|11444.1|3
1641351300000|2022-01-05 02:55:00|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|1
1641351900000|2022-01-05 03:05:00|11482.6|11445.1|11478.1|11453.1|11482.6|11453.1|11477.6|11445.1|2
1641352200000|2022-01-05 03:10:00|11477.8|11452.8|11477.6|11452.6|11477.8|11452.8|11477.6|11452.6|0
1641352500000|2022-01-05 03:15:00|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|0
1641352800000|2022-01-05 03:20:00|11482.8|11445.3|11474.8|11449.8|11483.1|11450.6|11474.8|11445.1|1
1641353100000|2022-01-05 03:25:00|11474.6|11449.6|11479.4|11441.9|11479.7|11449.6|11474|11441.7|5
1641354300000|2022-01-05 03:45:00|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|0
1641354900000|2022-01-05 03:55:00|11480|11442.5|11476.2|11451.2|11480|11451.2|11476.2|11442.5|0
1641355200000|2022-01-05 04:00:00|11474.6|11449.6|11474.2|11459.2|11474.6|11459.2|11474.2|11449.3|0
1641355500000|2022-01-05 04:05:00|11480.7|11465.7|11500.3|11462.8|11500.3|11465.7|11480.7|11459.8|3
1641355800000|2022-01-05 04:10:00|11506.2|11491.2|11509.7|11472.2|11509.7|11491.2|11503.4|11470.2|7
1641356100000|2022-01-05 04:15:00|11507.7|11470.2|11498.1|11473.1|11507.7|11473.2|11498.1|11468.7|0
1641357000000|2022-01-05 04:30:00|11500|11475|11500|11475|11500|11475|11500|11475|0
1641357600000|2022-01-05 04:40:00|11500.3|11475.3|11500.5|11475.5|11500.5|11475.5|11500.3|11475.3|0
1641357900000|2022-01-05 04:45:00|11495.7|11480.7|11500.5|11475.5|11500.5|11480.7|11495.7|11475.5|0
1641358200000|2022-01-05 04:50:00|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494|11479|0
1641358500000|2022-01-05 04:55:00|11497.7|11482.7|11499.5|11474.5|11503.9|11488.9|11497.7|11474.5|7
1641358800000|2022-01-05 05:00:00|11499.4|11474.4|11500.4|11475.4|11501.2|11479.4|11493.4|11474.4|1
1641359100000|2022-01-05 05:05:00|11500.9|11475.9|11495.7|11480.7|11500.9|11480.7|11495.7|11474.9|0
1641359400000|2022-01-05 05:10:00|11496|11481|11501.2|11476.2|11501.2|11484|11495.5|11476.2|7
1641359700000|2022-01-05 05:15:00|11503.3|11465.8|11504.8|11467.3|11504.8|11471|11494.5|11465.3|3
1641360000000|2022-01-05 05:20:00|11505|11467.5|11504.5|11467|11506|11491|11494.2|11467|16
1641360300000|2022-01-05 05:25:00|11501.5|11476.5|11496.8|11481.8|11501.5|11482|11496.8|11476.5|0
1641360600000|2022-01-05 05:30:00|11497|11482|11496.8|11481.8|11500.4|11485.4|11496.8|11481.8|0
1641360900000|2022-01-05 05:35:00|11497.7|11482.7|11494.3|11479.3|11497.7|11482.7|11494.3|11479.3|0
1641361200000|2022-01-05 05:40:00|11494.8|11479.8|11495.8|11480.8|11496.3|11481.3|11494.8|11479.8|0
1641361500000|2022-01-05 05:45:00|11496.3|11481.3|11501.8|11486.8|11501.8|11486.8|11492.3|11477.3|3
1641361800000|2022-01-05 05:50:00|11508.8|11493.8|11521.5|11506.5|11523.6|11508.6|11508.8|11493.8|48
1641362100000|2022-01-05 05:55:00|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1641362400000|2022-01-05 06:00:00|11521.7|11506.7|11521.9|11506.9|11522.2|11507.2|11521.7|11506.7|11
1641362700000|2022-01-05 06:05:00|11521.7|11506.7|11522.7|11507.7|11523.2|11508.2|11521.7|11506.7|0
1641363000000|2022-01-05 06:10:00|11522.9|11507.9|11532.5|11507.5|11532.5|11511.1|11522.9|11507.2|7
1641363300000|2022-01-05 06:15:00|11537.3|11512.3|11568.1|11553.1|11568.3|11553.3|11537.3|11512.3|31
1641363600000|2022-01-05 06:20:00|11568.9|11553.9|11567.9|11552.9|11568.9|11553.9|11567.9|11552.9|9
1641363900000|2022-01-05 06:25:00|11568.1|11553.1|11560.9|11545.9|11568.1|11553.1|11560.6|11542.7|2
1641364200000|2022-01-05 06:30:00|11561.4|11546.4|11561.4|11546.4|11563.2|11548.2|11555.8|11540.8|7
1641364500000|2022-01-05 06:35:00|11560.9|11545.9|11540.7|11525.7|11560.9|11545.9|11532.7|11507.7|5
1641364800000|2022-01-05 06:40:00|11540.9|11525.9|11533.9|11518.9|11546.2|11525.9|11529.2|11509.4|3
1641365100000|2022-01-05 06:45:00|11534.2|11519.2|11528.9|11513.9|11543|11522.7|11525|11505.3|4
1641365400000|2022-01-05 06:50:00|11528.7|11513.7|11545.7|11520.7|11546.7|11525.7|11528.7|11513.7|7
1641365700000|2022-01-05 06:55:00|11538|11523|11569.7|11532.2|11569.7|11541.5|11536.2|11504.4|30
1641366000000|2022-01-05 07:00:00|11561.6|11546.6|11549.1|11534.1|11564.7|11549.7|11548.6|11533.6|20
1641366300000|2022-01-05 07:05:00|11548.6|11533.6|11541.8|11504.3|11548.7|11533.7|11539.6|11504.3|4
1641366600000|2022-01-05 07:10:00|11542|11504.5|11512.6|11497.6|11542|11508|11512.6|11496.7|6
1641366900000|2022-01-05 07:15:00|11512.4|11497.4|11533.5|11518.5|11554.9|11532.3|11510.3|11493.2|18
1641367200000|2022-01-05 07:20:00|11548.3|11510.8|11555.9|11540.9|11557.9|11542.9|11540.8|11510.8|34
1641367500000|2022-01-05 07:25:00|11553.4|11538.4|11550.9|11535.9|11555.9|11540.9|11549.9|11534.9|10
1641367800000|2022-01-05 07:30:00|11550.1|11535.1|11546.1|11531.1|11551.9|11536.9|11545.7|11530.7|0
1641368100000|2022-01-05 07:35:00|11546.4|11531.4|11543.8|11528.8|11547.6|11532.6|11539.3|11524.3|2
1641368400000|2022-01-05 07:40:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1641368700000|2022-01-05 07:45:00|11553.3|11538.3|11553.3|11538.3|11555.6|11540.6|11553.1|11538.1|5
1641369000000|2022-01-05 07:50:00|11551.8|11536.8|11555.3|11540.3|11555.8|11540.8|11549.8|11534.8|5
1641369300000|2022-01-05 07:55:00|11555.6|11540.6|11542.3|11527.3|11556.3|11541.3|11542.1|11527.1|3
1641369600000|2022-01-05 08:00:00|11542.6|11527.6|11534.9|11519.9|11553.3|11538.3|11534.6|11514.5|9
1641369900000|2022-01-05 08:05:00|11535.3|11520.3|11536.3|11521.3|11538.3|11523.3|11530|11515|9
1641370200000|2022-01-05 08:10:00|11536.1|11521.1|11536.5|11521.5|11536.7|11521.7|11535.8|11520.8|4
1641370500000|2022-01-05 08:15:00|11537.7|11522.7|11540.7|11525.7|11540.7|11525.7|11537.7|11522.7|0
1641370800000|2022-01-05 08:20:00|11540.4|11525.4|11552.2|11537.2|11556.2|11541.2|11540.4|11519.7|18
1641371100000|2022-01-05 08:25:00|11552.7|11537.7|11556.4|11541.4|11556.4|11541.4|11550.4|11535.4|13
1641371400000|2022-01-05 08:30:00|11556.2|11541.2|11556.9|11541.9|11557.2|11542.2|11555.9|11540.9|26
1641371700000|2022-01-05 08:35:00|11555.7|11540.7|11553.9|11538.9|11555.9|11540.9|11551.7|11536.7|6
1641372000000|2022-01-05 08:40:00|11554.4|11539.4|11549.5|11534.5|11557.9|11542.9|11549.5|11534.5|6
1641372300000|2022-01-05 08:45:00|11549.2|11534.2|11548.5|11533.5|11549.2|11534.2|11548.2|11533.2|5
1641372600000|2022-01-05 08:50:00|11548.2|11533.2|11559.9|11544.9|11559.9|11544.9|11548.2|11533.2|7
1641372900000|2022-01-05 08:55:00|11559.5|11544.5|11580.3|11565.3|11580.3|11565.3|11558.2|11543.2|26
1641373200000|2022-01-05 09:00:00|11580.1|11565.1|11578.8|11563.8|11586.1|11571.1|11578.3|11563.3|15
1641373500000|2022-01-05 09:05:00|11579.4|11564.4|11585.5|11570.5|11588|11573|11577|11562|23
1641373800000|2022-01-05 09:10:00|11586.5|11571.5|11612.2|11597.2|11612.2|11597.2|11586.5|11571.5|51
1641374100000|2022-01-05 09:15:00|11611.9|11596.9|11596.2|11581.2|11614.2|11599.2|11596.2|11581.2|15
1641374400000|2022-01-05 09:20:00|11595.6|11580.6|11615.5|11600.5|11615.5|11600.5|11594.9|11579.9|57
1641374700000|2022-01-05 09:25:00|11615|11600|11615.3|11600.3|11618.4|11603.4|11611|11596|22
1641375000000|2022-01-05 09:30:00|11613.8|11598.8|11627.8|11612.8|11627.8|11612.8|11609.1|11594.1|56
1641375300000|2022-01-05 09:35:00|11628.1|11613.1|11614.8|11599.8|11629.1|11614.1|11614.3|11599.3|10
1641375600000|2022-01-05 09:40:00|11615.1|11600.1|11621.3|11606.3|11621.3|11606.3|11613.8|11598.8|3
1641375900000|2022-01-05 09:45:00|11621.8|11606.8|11626|11611|11627.2|11611.3|11618.6|11602.2|4
1641376200000|2022-01-05 09:50:00|11626.1|11611.1|11623.2|11608.2|11627.4|11612.4|11619.5|11604.5|26
1641376500000|2022-01-05 09:55:00|11623.8|11608.8|11623.7|11608.7|11625.1|11610.1|11622.3|11607.3|4
1641376800000|2022-01-05 10:00:00|11625|11610|11609.3|11594.3|11626.4|11611.4|11609.3|11594.3|7
1641377100000|2022-01-05 10:05:00|11610|11595|11589.9|11574.9|11610|11595|11589.2|11574.2|4
1641377400000|2022-01-05 10:10:00|11586.9|11571.9|11566.9|11551.9|11589.5|11571.9|11561.1|11544.2|21
1641377700000|2022-01-05 10:15:00|11566.7|11551.7|11567.8|11552.8|11568.3|11553.3|11551.2|11536.2|17
1641378000000|2022-01-05 10:20:00|11568|11553|11580.2|11565.2|11580.5|11565.5|11568|11553|13
1641378300000|2022-01-05 10:25:00|11582.7|11567.7|11586|11571|11586.3|11571.3|11582.7|11567.7|15
1641378600000|2022-01-05 10:30:00|11586.3|11571.3|11628.5|11603.5|11629|11606.6|11586.3|11571.3|18
1641378900000|2022-01-05 10:35:00|11628.2|11603.2|11603.4|11588.4|11628.2|11603.2|11603.4|11583.7|10
1641379200000|2022-01-05 10:40:00|11603.1|11588.1|11602.7|11587.7|11607.6|11588.4|11602.4|11582.4|1
1641379500000|2022-01-05 10:45:00|11602|11587|11618.8|11581.3|11621.2|11588.8|11601.3|11581|6
1641379800000|2022-01-05 10:50:00|11612.8|11587.8|11613|11588|11619.2|11591.2|11601.8|11581.5|2
1641380100000|2022-01-05 10:55:00|11605|11590|11615.4|11590.4|11615.4|11590.4|11602.3|11587.3|17
1641380400000|2022-01-05 11:00:00|11615.7|11590.7|11607.2|11592.2|11615.7|11592.2|11607.2|11587.5|6
1641380700000|2022-01-05 11:05:00|11607|11592|11605.2|11590.2|11607|11592|11605.2|11590.2|0
1641381000000|2022-01-05 11:10:00|11604.9|11589.9|11612.2|11597.2|11612.7|11597.2|11604.7|11586.5|2
1641381300000|2022-01-05 11:15:00|11611.7|11596.7|11602.9|11587.9|11612.2|11597.2|11601.4|11586.4|7
1641381600000|2022-01-05 11:20:00|11603.2|11588.2|11603.1|11588.1|11603.2|11588.2|11603.1|11588.1|0
1641381900000|2022-01-05 11:25:00|11603.6|11588.6|11614.8|11599.8|11620.4|11600.9|11603.6|11588.6|40
1641382200000|2022-01-05 11:30:00|11614.6|11599.6|11568.6|11553.6|11614.6|11599.6|11568.1|11553.1|67
1641382500000|2022-01-05 11:35:00|11568.8|11553.8|11558|11543|11568.8|11553.8|11551.3|11536.3|15
1641382800000|2022-01-05 11:40:00|11557.2|11542.2|11571.7|11556.7|11571.7|11556.7|11557.2|11542.2|6
1641383100000|2022-01-05 11:45:00|11571.3|11556.3|11567.9|11552.9|11574.3|11559.3|11567.9|11552.9|8
1641383400000|2022-01-05 11:50:00|11567.6|11552.6|11568.3|11553.3|11572.5|11553.3|11561.5|11546.5|11
1641383700000|2022-01-05 11:55:00|11569.3|11554.3|11570.1|11555.1|11574.4|11559.4|11569.1|11554.1|5
1641384000000|2022-01-05 12:00:00|11569.6|11554.6|11585.6|11570.6|11588.4|11573.4|11568.6|11553.6|15
1641384300000|2022-01-05 12:05:00|11584.8|11569.8|11587.6|11572.6|11588.7|11573.7|11582.6|11567.6|9
1641384600000|2022-01-05 12:10:00|11588.1|11573.1|11590.1|11575.1|11592.4|11577.4|11588.1|11573.1|6
1641384900000|2022-01-05 12:15:00|11589.9|11574.9|11561.2|11546.2|11589.9|11574.9|11556.8|11541.8|39
1641385200000|2022-01-05 12:20:00|11560.2|11545.2|11569|11554|11569.5|11554.5|11558.7|11543.7|6
1641385500000|2022-01-05 12:25:00|11567.9|11552.9|11560.8|11545.8|11567.9|11552.9|11556.3|11541.3|6
1641385800000|2022-01-05 12:30:00|11561.1|11546.1|11559.8|11544.8|11566|11551|11556.8|11541.8|19
1641386100000|2022-01-05 12:35:00|11560|11545|11558.3|11543.3|11566.1|11551.1|11558.3|11543.3|5
1641386400000|2022-01-05 12:40:00|11561.3|11546.3|11545.9|11530.9|11561.6|11546.6|11541.6|11526.6|66
1641386700000|2022-01-05 12:45:00|11540.4|11525.4|11533.2|11518.2|11547.8|11532.7|11533.2|11510.3|64
1641387000000|2022-01-05 12:50:00|11545.6|11530.6|11535.8|11520.8|11547.1|11532.1|11534.8|11515.3|23
1641387300000|2022-01-05 12:55:00|11534.8|11519.8|11556.6|11541.6|11561.4|11546.4|11534.8|11519.8|87
1641387600000|2022-01-05 13:00:00|11555.9|11540.9|11547.8|11532.8|11564.2|11549.2|11532.8|11517.8|64
1641387900000|2022-01-05 13:05:00|11548.6|11533.6|11573.5|11558.5|11576.7|11561.7|11548.6|11533.6|57
1641388200000|2022-01-05 13:10:00|11573.2|11558.2|11573.5|11558.5|11574.7|11559.7|11551.9|11536.9|50
1641388500000|2022-01-05 13:15:00|11574.2|11559.2|11551.6|11536.6|11576.5|11561.5|11550.6|11535.6|36
1641388800000|2022-01-05 13:20:00|11550.6|11535.6|11552.9|11537.9|11557.2|11542.2|11545.8|11530.8|43
1641389100000|2022-01-05 13:25:00|11555.4|11540.4|11559.8|11544.8|11563.2|11548.2|11551.7|11536.7|50
1641389400000|2022-01-05 13:30:00|11559|11544|11550.5|11535.5|11578.2|11563.2|11549.3|11534.3|72
1641389700000|2022-01-05 13:35:00|11550.8|11535.8|11549.9|11534.9|11554.3|11539.3|11549.3|11534.3|17
1641390000000|2022-01-05 13:40:00|11550.4|11535.4|11562|11547|11570|11555|11550.4|11535.4|72
1641390300000|2022-01-05 13:45:00|11561.8|11546.8|11564|11549|11566.3|11551.3|11555|11540|20
1641390600000|2022-01-05 13:50:00|11563.5|11548.5|11565.5|11550.5|11570.3|11555.3|11563.5|11548.5|25
1641390900000|2022-01-05 13:55:00|11566|11551|11582.5|11567.5|11582.5|11567.5|11566|11551|30
1641391200000|2022-01-05 14:00:00|11582.2|11567.2|11565.7|11550.7|11586.5|11571.5|11564.5|11549.5|88
1641391500000|2022-01-05 14:05:00|11565.5|11550.5|11583.8|11568.8|11584|11569|11565.2|11550.2|66
1641391800000|2022-01-05 14:10:00|11584|11569|11583.7|11568.7|11592.8|11577.8|11579.4|11564.4|77
1641392100000|2022-01-05 14:15:00|11582.1|11567.1|11579.1|11564.1|11588|11573|11575.6|11560.6|54
1641392400000|2022-01-05 14:20:00|11579.4|11564.4|11565.1|11550.1|11579.6|11564.6|11562.1|11547.1|83
1641392700000|2022-01-05 14:25:00|11565.3|11550.3|11574.4|11559.4|11578.1|11563.1|11562.6|11547.6|73
1641393000000|2022-01-05 14:30:00|11574.1|11559.1|11538.4|11523.4|11574.1|11559.1|11538.4|11523.4|180
1641393300000|2022-01-05 14:35:00|11538.9|11523.9|11545.6|11530.6|11559.2|11544.2|11535.9|11520.9|156
1641393600000|2022-01-05 14:40:00|11545.9|11530.9|11548.3|11533.3|11554.8|11539.8|11538.4|11523.4|103
1641393900000|2022-01-05 14:45:00|11546.6|11531.6|11534|11519|11550.9|11535.9|11525|11510|127
1641394200000|2022-01-05 14:50:00|11534.5|11519.5|11521.4|11506.4|11536.2|11521.2|11520.7|11505.7|100
1641394500000|2022-01-05 14:55:00|11522|11507|11535|11520|11537.7|11522.7|11512.7|11497.7|144
1641394800000|2022-01-05 15:00:00|11535.2|11520.2|11504.6|11489.6|11542.9|11527.9|11504.4|11489.4|162
1641395100000|2022-01-05 15:05:00|11504.4|11489.4|11512.7|11497.7|11518.4|11503.4|11491.6|11476.6|162
1641395400000|2022-01-05 15:10:00|11512.9|11497.9|11522.9|11507.9|11530|11515|11511.7|11496.7|57
1641395700000|2022-01-05 15:15:00|11523.4|11508.4|11519.4|11504.4|11532.6|11517.6|11519.2|11504.2|100
1641396000000|2022-01-05 15:20:00|11519.2|11504.2|11495.5|11480.5|11519.2|11504.2|11494.7|11479.7|114
1641396300000|2022-01-05 15:25:00|11495.2|11480.2|11483.9|11468.9|11495.2|11480.2|11483.9|11468.9|193
1641396600000|2022-01-05 15:30:00|11484.4|11469.4|11462.4|11447.4|11484.4|11469.4|11461.9|11446.9|230
1641396900000|2022-01-05 15:35:00|11462.2|11447.2|11468|11453|11476.5|11461.5|11461.4|11446.4|101
1641397200000|2022-01-05 15:40:00|11468.3|11453.3|11507.8|11492.8|11508.6|11493.6|11468.3|11453.3|136
1641397500000|2022-01-05 15:45:00|11508.3|11493.3|11512.7|11497.7|11512.7|11497.7|11498.5|11483.5|79
1641397800000|2022-01-05 15:50:00|11513|11498|11521.7|11506.7|11532|11517|11513|11498|96
1641398100000|2022-01-05 15:55:00|11522|11507|11504.9|11489.9|11529.6|11514.6|11504.9|11489.9|62
1641398400000|2022-01-05 16:00:00|11505.4|11490.4|11498.2|11483.2|11515.8|11500.8|11488.7|11473.7|116
1641398700000|2022-01-05 16:05:00|11498.7|11483.7|11525.6|11510.6|11525.6|11510.6|11498.7|11483.7|71
1641399000000|2022-01-05 16:10:00|11526.1|11511.1|11508.2|11493.2|11533.6|11518.6|11503.9|11488.9|121
1641399300000|2022-01-05 16:15:00|11510.2|11495.2|11495.1|11480.1|11519|11504|11494.2|11479.2|47
1641399600000|2022-01-05 16:20:00|11494.9|11479.9|11492.4|11477.4|11499.1|11484.1|11483.2|11468.2|153
1641399900000|2022-01-05 16:25:00|11492.2|11477.2|11494.9|11479.9|11496.4|11481.4|11481.2|11466.2|55
1641400200000|2022-01-05 16:30:00|11495.4|11480.4|11499.9|11484.9|11506|11491|11493.7|11478.7|102
1641400500000|2022-01-05 16:35:00|11499.5|11484.5|11487.5|11472.5|11500.5|11485.5|11486.7|11471.7|88
1641400800000|2022-01-05 16:40:00|11487.8|11472.8|11489|11474|11491.8|11476.8|11483|11468|68
1641401100000|2022-01-05 16:45:00|11488.5|11473.5|11491.1|11476.1|11493.8|11478.8|11483.3|11468.3|26
1641401400000|2022-01-05 16:50:00|11490.9|11475.9|11493.7|11478.7|11495.2|11480.2|11490.3|11475.3|145
1641401700000|2022-01-05 16:55:00|11494|11479|11494.9|11479.9|11499.2|11484.2|11487.1|11472.1|44
1641402000000|2022-01-05 17:00:00|11495.2|11480.2|11507.2|11492.2|11507.7|11492.7|11489.2|11474.2|67
1641402300000|2022-01-05 17:05:00|11506.7|11491.7|11509|11494|11509.7|11494.7|11502.7|11487.7|108
1641402600000|2022-01-05 17:10:00|11509.2|11494.2|11514.2|11499.2|11517.5|11502.5|11502.5|11487.5|55
1641402900000|2022-01-05 17:15:00|11514|11499|11506.9|11491.9|11514.2|11499.2|11504.4|11489.4|47
1641403200000|2022-01-05 17:20:00|11508.6|11493.6|11512.9|11497.9|11518.1|11503.1|11506.9|11491.9|43
1641403500000|2022-01-05 17:25:00|11513.1|11498.1|11505.5|11490.5|11516.9|11501.9|11505.5|11490.5|70
1641403800000|2022-01-05 17:30:00|11505.3|11490.3|11498.3|11483.3|11506.3|11491.3|11493.8|11478.8|43
1641404100000|2022-01-05 17:35:00|11498|11483|11499.2|11484.2|11500.5|11485.5|11493.7|11478.7|60
1641404400000|2022-01-05 17:40:00|11499.5|11484.5|11502.5|11487.5|11510|11495|11495.7|11480.7|68
1641404700000|2022-01-05 17:45:00|11500.7|11485.7|11510.2|11495.2|11512.8|11497.8|11497.5|11482.5|43
1641405000000|2022-01-05 17:50:00|11509.4|11494.4|11507.2|11492.2|11511|11496|11502.5|11487.5|24
1641405300000|2022-01-05 17:55:00|11507.5|11492.5|11500.7|11485.7|11508.2|11493.2|11497.7|11482.7|107
1641405600000|2022-01-05 18:00:00|11500.4|11485.4|11502.5|11487.5|11502.5|11487.5|11496.5|11481.5|42
1641405900000|2022-01-05 18:05:00|11501.7|11486.7|11506.9|11491.9|11509|11494|11500.9|11485.9|42
1641406200000|2022-01-05 18:10:00|11507.2|11492.2|11508.2|11493.2|11511|11496|11505.7|11490.7|38
1641406500000|2022-01-05 18:15:00|11508.7|11493.7|11521.5|11506.5|11521.5|11506.5|11508.7|11493.7|64
1641406800000|2022-01-05 18:20:00|11521.7|11506.7|11539.6|11524.6|11552.3|11537.3|11521.7|11506.7|128
1641407100000|2022-01-05 18:25:00|11540.6|11525.6|11539.2|11524.2|11542.1|11527.1|11530.7|11515.7|51
1641407400000|2022-01-05 18:30:00|11539|11524|11518.8|11503.8|11539|11524|11515.9|11500.9|44
1641407700000|2022-01-05 18:35:00|11516.9|11501.9|11518.6|11503.6|11523.9|11508.9|11513.6|11498.6|60
1641408000000|2022-01-05 18:40:00|11519.6|11504.6|11525|11510|11528|11513|11519.1|11504.1|35
1641408300000|2022-01-05 18:45:00|11525.5|11510.5|11511|11496|11525.5|11510.5|11509.8|11494.8|29
1641408600000|2022-01-05 18:50:00|11511.3|11496.3|11527.3|11512.3|11534.4|11519.4|11510.3|11495.3|62
1641408900000|2022-01-05 18:55:00|11527.6|11512.6|11531.6|11516.6|11541.4|11526.4|11527.6|11512.6|75
1641409200000|2022-01-05 19:00:00|11532.1|11517.1|11529.3|11514.3|11556.9|11541.9|11529.3|11514.3|133
1641409500000|2022-01-05 19:05:00|11528.8|11513.8|11510.3|11495.3|11533.3|11518.3|11510.3|11495.3|130
1641409800000|2022-01-05 19:10:00|11511|11496|11504.2|11489.2|11526.8|11511.8|11500.4|11485.4|1019
1641410100000|2022-01-05 19:15:00|11505.8|11490.8|11500.1|11485.1|11505.8|11490.8|11494.6|11479.6|220
1641410400000|2022-01-05 19:20:00|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641434400000|2022-01-06 02:00:00|11453.3|11438.3|11410.1|11395.1|11453.3|11438.3|11388.8|11373|183
1641434700000|2022-01-06 02:05:00|11410.3|11395.3|11391.3|11376.3|11419.6|11404.6|11391.3|11375.3|49
1641435000000|2022-01-06 02:10:00|11389.3|11374.3|11383.4|11368.4|11396.2|11378.2|11377.4|11354.5|73
1641435300000|2022-01-06 02:15:00|11383.7|11368.7|11364.4|11349.4|11383.9|11368.9|11362.5|11347.5|65
1641435600000|2022-01-06 02:20:00|11364.9|11349.9|11377.9|11362.9|11378.2|11363.2|11364.9|11349.9|20
1641435900000|2022-01-06 02:25:00|11374.9|11359.9|11369.4|11354.4|11377.2|11362.2|11365.6|11350.6|27
1641436200000|2022-01-06 02:30:00|11370.8|11355.8|11396.2|11381.2|11405.3|11389.3|11370.8|11355.2|22
1641436500000|2022-01-06 02:35:00|11396.4|11381.4|11397.7|11382.7|11398.2|11383.2|11393.7|11378.7|5
1641436800000|2022-01-06 02:40:00|11396.7|11381.7|11410.2|11395.2|11411.7|11396.7|11394.9|11379.9|32
1641437100000|2022-01-06 02:45:00|11410.7|11395.7|11403.4|11388.4|11411|11395.7|11397.7|11382.7|12
1641437400000|2022-01-06 02:50:00|11402.7|11387.7|11402.4|11387.4|11404.9|11389.9|11392.4|11377.4|10
1641437700000|2022-01-06 02:55:00|11401.9|11386.9|11405.1|11390.1|11405.1|11390.1|11400.9|11385.9|7
1641438000000|2022-01-06 03:00:00|11404.8|11389.8|11405.6|11390.6|11407.1|11392.1|11404.8|11389.8|4
1641438300000|2022-01-06 03:05:00|11405.3|11390.3|11406.3|11391.3|11406.3|11391.3|11403.1|11388.1|2
1641438600000|2022-01-06 03:10:00|11406.6|11391.6|11411|11396|11418|11403|11405|11390|27
1641438900000|2022-01-06 03:15:00|11410.5|11395.5|11412.8|11397.8|11412.8|11397.8|11410|11395|3
1641439200000|2022-01-06 03:20:00|11412.5|11397.5|11412.8|11397.8|11412.8|11397.8|11405.3|11390.3|7
1641439500000|2022-01-06 03:25:00|11411.8|11396.8|11413.8|11398.8|11414.8|11399.8|11410.3|11395.3|2
1641439800000|2022-01-06 03:30:00|11411.9|11396.9|11407.3|11392.3|11411.9|11396.9|11407.3|11392.3|2
1641440100000|2022-01-06 03:35:00|11405.8|11390.8|11407.3|11392.3|11407.3|11392.3|11405.8|11390.8|1
1641440400000|2022-01-06 03:40:00|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|0
1641440700000|2022-01-06 03:45:00|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1641441000000|2022-01-06 03:50:00|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1641441300000|2022-01-06 03:55:00|11403.2|11388.2|11403.5|11388.5|11404|11389|11400.5|11385.5|5
1641441600000|2022-01-06 04:00:00|11403.2|11388.2|11404|11389|11404|11389|11399|11384|5
1641441900000|2022-01-06 04:05:00|11403.4|11388.4|11402.9|11387.9|11403.4|11388.4|11402.9|11387.9|0
1641442200000|2022-01-06 04:10:00|11401.9|11386.9|11403.9|11388.9|11404.9|11389.9|11400.9|11385.9|1
1641442500000|2022-01-06 04:15:00|11403.7|11388.7|11404.7|11389.7|11404.9|11389.9|11402.9|11387.9|1
1641442800000|2022-01-06 04:20:00|11406|11391|11407.4|11392.4|11407.4|11392.4|11406|11391|0
1641443100000|2022-01-06 04:25:00|11406.9|11391.9|11408.4|11393.4|11408.4|11393.4|11406.9|11391.9|5
1641443400000|2022-01-06 04:30:00|11408.9|11393.9|11407.9|11392.9|11408.9|11393.9|11407.9|11392.9|6
1641443700000|2022-01-06 04:35:00|11407.6|11392.6|11408.4|11393.4|11409.9|11394.9|11407.4|11392.4|10
1641444000000|2022-01-06 04:40:00|11408.9|11393.9|11408.4|11393.4|11408.9|11393.9|11407.9|11392.9|0
1641444300000|2022-01-06 04:45:00|11407.6|11392.6|11412.4|11397.4|11413.9|11398.9|11407.6|11392.6|3
1641444600000|2022-01-06 04:50:00|11413.4|11398.4|11412.1|11397.1|11414.9|11399.9|11411.7|11396.7|4
1641444900000|2022-01-06 04:55:00|11412.4|11397.4|11411.2|11396.2|11412.6|11397.6|11411.2|11396.2|1
1641445200000|2022-01-06 05:00:00|11411|11396|11410.7|11395.7|11411|11396|11410.7|11395.7|0
1641445500000|2022-01-06 05:05:00|11410.2|11395.2|11409.9|11394.9|11410.2|11395.2|11409.9|11394.9|0
1641445800000|2022-01-06 05:10:00|11409.4|11394.4|11407.1|11392.1|11409.4|11394.4|11407.1|11392.1|0
1641446100000|2022-01-06 05:15:00|11405.9|11390.9|11409.4|11394.4|11409.9|11394.9|11405.6|11390.6|3
1641446400000|2022-01-06 05:20:00|11408.9|11393.9|11413.5|11398.5|11413.5|11398.5|11406.6|11391.6|16
1641446700000|2022-01-06 05:25:00|11413.2|11398.2|11412.7|11397.7|11413.2|11398.2|11412.7|11397.7|0
1641447000000|2022-01-06 05:30:00|11412.4|11397.4|11417.1|11402.1|11417.1|11402.1|11412.4|11397.4|13
1641447300000|2022-01-06 05:35:00|11417.4|11402.4|11415.3|11400.3|11417.4|11402.4|11415.3|11400.3|1
1641447600000|2022-01-06 05:40:00|11414.9|11399.9|11411.9|11396.9|11416.3|11401.3|11407.8|11392.8|6
1641447900000|2022-01-06 05:45:00|11412.7|11397.7|11418.8|11393.8|11418.8|11398.3|11411.6|11393.6|5
1641448200000|2022-01-06 05:50:00|11421.3|11396.3|11421.3|11396.3|11421.6|11396.6|11421.3|11396.3|4
1641448500000|2022-01-06 05:55:00|11420.3|11395.3|11418|11403|11420.3|11403.5|11417.8|11394.3|0
1641448800000|2022-01-06 06:00:00|11418.5|11403.5|11418|11403|11419|11404|11418|11403|2
1641449100000|2022-01-06 06:05:00|11416.8|11401.8|11419|11404|11420.5|11404|11416|11395.5|2
1641449400000|2022-01-06 06:10:00|11419.2|11404.2|11417.5|11402.5|11423.4|11404.7|11417.5|11398.2|2
1641449700000|2022-01-06 06:15:00|11417.2|11402.2|11419.7|11404.7|11419.7|11404.7|11416.5|11401.5|4
1641450000000|2022-01-06 06:20:00|11419.2|11404.2|11414.9|11399.9|11419.2|11404.2|11414.6|11399.6|4
1641450300000|2022-01-06 06:25:00|11414.4|11399.4|11413.9|11398.9|11414.4|11399.4|11413.9|11398.9|0
1641450600000|2022-01-06 06:30:00|11414.1|11399.1|11415.1|11400.1|11415.1|11400.1|11414.1|11399.1|0
1641450900000|2022-01-06 06:35:00|11415.4|11400.4|11418.9|11403.9|11422.9|11407.9|11413.6|11398.6|8
1641451200000|2022-01-06 06:40:00|11419.2|11404.2|11422.6|11407.6|11422.7|11407.7|11418.1|11403.1|3
1641451500000|2022-01-06 06:45:00|11421.6|11406.6|11427.4|11412.4|11427.4|11412.4|11421.1|11406.1|2
1641451800000|2022-01-06 06:50:00|11426.9|11411.9|11417.9|11402.9|11429.2|11414.2|11416.4|11401.4|6
1641452100000|2022-01-06 06:55:00|11416.9|11401.9|11415.2|11400.2|11419.4|11404.4|11411.4|11396.4|13
1641452400000|2022-01-06 07:00:00|11413.9|11398.9|11416.7|11401.7|11418.2|11403.2|11413.9|11398.9|1
1641452700000|2022-01-06 07:05:00|11416.9|11401.9|11421|11406|11422.9|11407.9|11416.9|11401.9|0
1641453000000|2022-01-06 07:10:00|11422.5|11407.5|11422.2|11407.2|11424.7|11409.7|11422|11407|0
1641453300000|2022-01-06 07:15:00|11423.3|11408.3|11423.5|11408.5|11423.5|11408.5|11422.7|11407.7|0
1641453600000|2022-01-06 07:20:00|11424|11409|11440.2|11425.2|11442.9|11427.9|11424|11409|12
1641453900000|2022-01-06 07:25:00|11440.7|11425.7|11443.1|11428.1|11443.1|11428.1|11438.4|11423.4|3
1641454200000|2022-01-06 07:30:00|11445|11430|11443.2|11428.2|11452.7|11437.7|11443.2|11428.2|7
1641454500000|2022-01-06 07:35:00|11442.9|11427.9|11453.7|11438.7|11453.9|11438.9|11438.4|11423.4|2
1641454800000|2022-01-06 07:40:00|11454|11439|11455.7|11440.7|11455.7|11440.7|11453.4|11438.4|4
1641455100000|2022-01-06 07:45:00|11455.2|11440.2|11442.1|11427.1|11455.7|11440.7|11441.9|11426.9|4
1641455400000|2022-01-06 07:50:00|11455.6|11430.6|11454.9|11439.9|11457.1|11442.1|11445.9|11430.4|22
1641455700000|2022-01-06 07:55:00|11455.4|11440.4|11450.9|11435.9|11455.9|11440.9|11447.4|11432.4|9
1641456000000|2022-01-06 08:00:00|11451.1|11436.1|11453|11438|11453|11438|11442.9|11427.9|15
1641456300000|2022-01-06 08:05:00|11451.6|11436.6|11451.7|11436.7|11456.8|11441.8|11450.5|11435.5|54
1641456600000|2022-01-06 08:10:00|11451.5|11436.5|11447.7|11432.7|11454|11439|11447.2|11432.2|9
1641456900000|2022-01-06 08:15:00|11447.5|11432.5|11447.7|11432.7|11448.7|11433.7|11447|11432|0
1641457200000|2022-01-06 08:20:00|11447.4|11432.4|11444.7|11429.7|11448.2|11433.2|11444.2|11429.2|5
1641457500000|2022-01-06 08:25:00|11444.4|11429.4|11423.7|11408.7|11444.4|11429.4|11418.6|11403.6|13
1641457800000|2022-01-06 08:30:00|11422.7|11407.7|11429.2|11414.2|11445.4|11418.1|11418.6|11398.2|3
1641458100000|2022-01-06 08:35:00|11429.1|11414.1|11418.1|11403.1|11432.9|11417.9|11416.1|11401.1|4
1641458400000|2022-01-06 08:40:00|11417.5|11402.5|11407.4|11392.4|11418.6|11403.6|11405.9|11390.9|8
1641458700000|2022-01-06 08:45:00|11407.6|11392.6|11412.6|11397.6|11412.6|11397.6|11407.4|11392.4|4
1641459000000|2022-01-06 08:50:00|11410.1|11395.1|11408.8|11393.8|11410.3|11395.3|11402.6|11387.6|5
1641459300000|2022-01-06 08:55:00|11408.3|11393.3|11415.3|11400.3|11418.1|11403.1|11408.3|11393.3|13
1641459600000|2022-01-06 09:00:00|11414.5|11399.5|11410.3|11395.3|11415|11400|11408.3|11393.3|11
1641459900000|2022-01-06 09:05:00|11411.8|11396.8|11411.2|11396.2|11414|11399|11407|11392|6
1641460200000|2022-01-06 09:10:00|11411|11396|11407.2|11392.2|11411|11396|11404.5|11389.5|9
1641460500000|2022-01-06 09:15:00|11407|11392|11410.2|11395.2|11412.5|11397.5|11407|11392|11
1641460800000|2022-01-06 09:20:00|11415.5|11400.5|11416.5|11401.5|11418.7|11403.7|11408.5|11393.5|6
1641461100000|2022-01-06 09:25:00|11416.3|11401.3|11416.5|11401.5|11416.5|11401.5|11415.2|11400.2|0
1641461400000|2022-01-06 09:30:00|11417.8|11402.8|11418.2|11403.2|11420.2|11405.2|11416|11401|4
1641461700000|2022-01-06 09:35:00|11418.7|11403.7|11439.7|11424.7|11441.7|11426.7|11418.5|11403.5|34
1641462000000|2022-01-06 09:40:00|11434.3|11419.3|11435.4|11420.4|11436.2|11421.2|11427.7|11412.7|15
1641462300000|2022-01-06 09:45:00|11435.7|11420.7|11453.7|11438.7|11456.2|11441.2|11435.7|11420.7|53
1641462600000|2022-01-06 09:50:00|11451.2|11436.2|11458.4|11443.4|11462.9|11447.9|11449.7|11434.7|12
1641462900000|2022-01-06 09:55:00|11457.4|11442.4|11456.9|11441.9|11460.9|11445.9|11452.9|11437.9|6
1641463200000|2022-01-06 10:00:00|11455.2|11440.2|11444.7|11429.7|11455.2|11440.2|11442.7|11427.7|14
1641463500000|2022-01-06 10:05:00|11445.4|11430.4|11446.7|11431.7|11450.7|11435.7|11445.4|11430.4|16
1641463800000|2022-01-06 10:10:00|11446.2|11431.2|11440.7|11425.7|11449.9|11434.9|11440.7|11425.7|10
1641464100000|2022-01-06 10:15:00|11442|11427|11439.9|11424.9|11451.7|11436.7|11439.2|11424.2|15
1641464400000|2022-01-06 10:20:00|11440.4|11425.4|11451.1|11436.1|11451.4|11436.4|11440.1|11425.1|19
1641464700000|2022-01-06 10:25:00|11450.9|11435.9|11449.6|11434.6|11451.9|11436.9|11441.9|11426.9|7
1641465000000|2022-01-06 10:30:00|11450.4|11435.4|11464.7|11449.7|11466.7|11451.7|11441.1|11426.1|13
1641465300000|2022-01-06 10:35:00|11464.9|11449.9|11489.5|11474.5|11489.7|11474.7|11463.7|11448.7|80
1641465600000|2022-01-06 10:40:00|11489|11474|11479.5|11464.5|11489|11474|11470.2|11455.2|15
1641465900000|2022-01-06 10:45:00|11479.7|11464.7|11478|11463|11480.2|11465.2|11473.5|11458.5|5
1641466200000|2022-01-06 10:50:00|11478.4|11463.4|11459.8|11444.8|11479|11464|11458.8|11443.8|9
1641466500000|2022-01-06 10:55:00|11460.6|11445.6|11462|11447|11463.8|11448.8|11454|11439|9
1641466800000|2022-01-06 11:00:00|11464.5|11449.5|11457.2|11442.2|11464.8|11449.8|11455|11440|14
1641467100000|2022-01-06 11:05:00|11457|11442|11459.9|11444.9|11460.5|11445.5|11453|11438|8
1641467400000|2022-01-06 11:10:00|11458.9|11443.9|11459.4|11444.4|11459.4|11444.4|11450.4|11435.4|18
1641467700000|2022-01-06 11:15:00|11461|11446|11462.6|11447.6|11466.4|11451.4|11459.9|11444.9|3
1641468000000|2022-01-06 11:20:00|11462.4|11447.4|11459.4|11444.4|11465.9|11450.9|11452.6|11437.6|1
1641468300000|2022-01-06 11:25:00|11458.6|11443.6|11458.1|11443.1|11460.6|11445.6|11457.4|11442.4|2
1641468600000|2022-01-06 11:30:00|11457.6|11442.6|11455.3|11440.3|11457.6|11442.6|11454.3|11439.3|7
1641468900000|2022-01-06 11:35:00|11459.5|11444.5|11464|11449|11464|11449|11457.1|11442.1|6
1641469200000|2022-01-06 11:40:00|11462.8|11447.8|11423.2|11408.2|11465.3|11450.3|11421.7|11406.4|88
1641469500000|2022-01-06 11:45:00|11423.7|11408.7|11408.7|11393.7|11424.4|11409.4|11406.9|11391.9|33
1641469800000|2022-01-06 11:50:00|11408.9|11393.9|11411.4|11396.4|11413|11398|11404.6|11389.6|48
1641470100000|2022-01-06 11:55:00|11410.9|11395.9|11411.7|11396.7|11413.2|11398.2|11405.5|11390.5|19
1641470400000|2022-01-06 12:00:00|11412.7|11397.7|11435.9|11420.9|11436.2|11421.2|11412.7|11397.7|11
1641470700000|2022-01-06 12:05:00|11436.2|11421.2|11453.2|11438.2|11455.2|11440.2|11435.9|11420.9|11
1641471000000|2022-01-06 12:10:00|11452.4|11437.4|11454.1|11439.1|11456.9|11441.9|11451.6|11436.6|5
1641471300000|2022-01-06 12:15:00|11452.9|11437.9|11470.2|11455.2|11471.5|11456.5|11447.8|11432.8|65
1641471600000|2022-01-06 12:20:00|11469.9|11454.9|11476.1|11461.1|11476.6|11461.6|11464.7|11449.7|31
1641471900000|2022-01-06 12:25:00|11475.9|11460.9|11452.6|11437.6|11475.9|11460.9|11452.6|11437.6|32
1641472200000|2022-01-06 12:30:00|11452.8|11437.8|11448.3|11433.3|11455|11440|11443.3|11428.3|22
1641472500000|2022-01-06 12:35:00|11447.8|11432.8|11454.8|11439.8|11457.5|11442.5|11447.8|11432.8|16
1641472800000|2022-01-06 12:40:00|11453.3|11438.3|11455.7|11440.7|11456.2|11441.2|11447.8|11432.8|9
1641473100000|2022-01-06 12:45:00|11455.2|11440.2|11449.5|11434.5|11455.5|11440.5|11446.8|11431.8|3
1641473400000|2022-01-06 12:50:00|11449.8|11434.8|11437.5|11422.5|11449.8|11434.8|11433.7|11418.7|20
1641473700000|2022-01-06 12:55:00|11437.7|11422.7|11433|11418|11440.2|11425.2|11432.5|11417.5|7
1641474000000|2022-01-06 13:00:00|11432.8|11417.8|11422.2|11407.2|11432.8|11417.8|11419.2|11404.2|26
1641474300000|2022-01-06 13:05:00|11422.5|11407.5|11431.2|11416.2|11437.2|11422.2|11422.2|11407.2|22
1641474600000|2022-01-06 13:10:00|11430.7|11415.7|11442.5|11427.5|11444.7|11429.7|11430.7|11415.7|54
1641474900000|2022-01-06 13:15:00|11442|11427|11449.7|11434.7|11450.7|11435.7|11439.7|11424.7|31
1641475200000|2022-01-06 13:20:00|11450|11435|11456|11441|11458.5|11443.5|11447.7|11432.7|49
1641475500000|2022-01-06 13:25:00|11455.5|11440.5|11444|11429|11455.5|11440.5|11440.7|11425.7|23
1641475800000|2022-01-06 13:30:00|11444.2|11429.2|11426|11411|11444.2|11429.2|11420.7|11405.7|58
1641476100000|2022-01-06 13:35:00|11424.2|11409.2|11432|11417|11435.7|11420.7|11422.5|11407.5|46
1641476400000|2022-01-06 13:40:00|11431.2|11416.2|11428.2|11413.2|11431.4|11416.4|11423.9|11408.9|18
1641476700000|2022-01-06 13:45:00|11427.9|11412.9|11436.7|11421.7|11447.2|11432.2|11427.9|11412.9|72
1641477000000|2022-01-06 13:50:00|11436.2|11421.2|11421.7|11406.7|11436.7|11421.7|11417.5|11402.5|94
1641477300000|2022-01-06 13:55:00|11421.9|11406.9|11452.3|11437.3|11452.5|11437.5|11419.7|11404.7|87
1641477600000|2022-01-06 14:00:00|11450.5|11435.5|11455.6|11440.6|11472.9|11457.9|11443.2|11428.2|192
1641477900000|2022-01-06 14:05:00|11455.4|11440.4|11459|11444|11459|11444|11446.3|11431.3|66
1641478200000|2022-01-06 14:10:00|11458.8|11443.8|11439.5|11424.5|11462.1|11447.1|11435|11420|86
1641478500000|2022-01-06 14:15:00|11439.8|11424.8|11453.4|11438.4|11455.6|11440.6|11439|11424|97
1641478800000|2022-01-06 14:20:00|11453.1|11438.1|11429|11414|11454.9|11439.9|11426|11411|43
1641479100000|2022-01-06 14:25:00|11428.8|11413.8|11425.5|11410.5|11430.8|11415.8|11420.8|11405.8|40
1641479400000|2022-01-06 14:30:00|11425.3|11410.3|11404.9|11389.9|11425.5|11410.5|11402.7|11387.7|321
1641479700000|2022-01-06 14:35:00|11404.7|11389.7|11404.9|11389.9|11410.9|11395.9|11399.6|11384.6|139
1641480000000|2022-01-06 14:40:00|11404.4|11389.4|11437|11422|11446.3|11431.3|11402.2|11387.2|104
1641480300000|2022-01-06 14:45:00|11439|11424|11425.4|11410.4|11442.3|11427.3|11422.4|11407.4|117
1641480600000|2022-01-06 14:50:00|11424.9|11409.9|11403.5|11388.5|11429.4|11414.4|11401.3|11386.3|146
1641480900000|2022-01-06 14:55:00|11403.8|11388.8|11396.3|11381.3|11405.8|11390.8|11382|11367|215
1641481200000|2022-01-06 15:00:00|11397.3|11382.3|11392.5|11377.5|11399.3|11384.3|11373.8|11358.8|139
1641481500000|2022-01-06 15:05:00|11391.5|11376.5|11392|11377|11401|11386|11380|11365|103
1641481800000|2022-01-06 15:10:00|11392.5|11377.5|11388.4|11373.4|11392.5|11377.5|11377.4|11362.4|80
1641482100000|2022-01-06 15:15:00|11388.2|11373.2|11384.6|11369.6|11402.2|11387.2|11383.6|11368.6|376
1641482400000|2022-01-06 15:20:00|11384.9|11369.9|11393.2|11378.2|11394.4|11379.4|11379.6|11364.6|75
1641482700000|2022-01-06 15:25:00|11393.4|11378.4|11391.6|11376.6|11402.7|11387.7|11389.9|11374.9|86
1641483000000|2022-01-06 15:30:00|11391.4|11376.4|11388.8|11373.8|11392.1|11377.1|11370.1|11355.1|254
1641483300000|2022-01-06 15:35:00|11388.6|11373.6|11374|11359|11394.3|11379.3|11373|11358|54
1641483600000|2022-01-06 15:40:00|11374.5|11359.5|11375.2|11360.2|11384.3|11369.3|11369.5|11354.5|134
1641483900000|2022-01-06 15:45:00|11375.5|11360.5|11366.5|11351.5|11375.5|11360.5|11366|11351|135
1641484200000|2022-01-06 15:50:00|11367|11352|11362.2|11347.2|11367|11352|11350.5|11335.5|108
1641484500000|2022-01-06 15:55:00|11361.5|11346.5|11362.3|11347.3|11370.5|11355.5|11356|11341|133
1641484800000|2022-01-06 16:00:00|11362|11347|11363.8|11348.8|11381|11366|11359|11344|122
1641485100000|2022-01-06 16:05:00|11364|11349|11370|11355|11370.6|11355.6|11360.3|11345.3|76
1641485400000|2022-01-06 16:10:00|11370.5|11355.5|11385.3|11370.3|11385.5|11370.5|11370.5|11355.5|63
1641485700000|2022-01-06 16:15:00|11385|11370|11380.3|11365.3|11391.3|11376.3|11380.3|11365.3|75
1641486000000|2022-01-06 16:20:00|11380|11365|11365.5|11350.5|11380|11365|11359.5|11344.5|91
1641486300000|2022-01-06 16:25:00|11366|11351|11388.7|11373.7|11389.2|11374.2|11365.5|11350.5|83
1641486600000|2022-01-06 16:30:00|11388.9|11373.9|11391.4|11376.4|11391.9|11376.9|11380.2|11365.2|83
1641486900000|2022-01-06 16:35:00|11391.9|11376.9|11408.1|11393.1|11408.4|11393.4|11391.9|11376.9|103
1641487200000|2022-01-06 16:40:00|11407.4|11392.4|11403.9|11388.9|11407.9|11392.9|11397.9|11382.9|101
1641487500000|2022-01-06 16:45:00|11403.6|11388.6|11396.1|11381.1|11406.9|11391.9|11393.6|11378.6|81
1641487800000|2022-01-06 16:50:00|11396.4|11381.4|11403.4|11388.4|11403.4|11388.4|11388.1|11373.1|66
1641488100000|2022-01-06 16:55:00|11403.1|11388.1|11413.5|11398.5|11416.2|11401.2|11397.5|11382.5|104
1641488400000|2022-01-06 17:00:00|11413|11398|11418|11403|11420|11405|11412|11397|55
1641488700000|2022-01-06 17:05:00|11417.5|11402.5|11419.1|11404.1|11424|11409|11414.9|11399.9|54
1641489000000|2022-01-06 17:10:00|11418.9|11403.9|11416.1|11401.1|11418.9|11403.9|11415.2|11400.2|43
1641489300000|2022-01-06 17:15:00|11415.6|11400.6|11403.1|11388.1|11415.6|11400.6|11401.1|11386.1|70
1641489600000|2022-01-06 17:20:00|11403.6|11388.6|11392.9|11377.9|11403.9|11388.9|11389.6|11374.6|57
1641489900000|2022-01-06 17:25:00|11394.9|11379.9|11382.6|11367.6|11401.9|11386.9|11382.3|11367.3|279
1641490200000|2022-01-06 17:30:00|11385.1|11370.1|11382.3|11367.3|11385.1|11370.1|11377.8|11362.8|76
1641490500000|2022-01-06 17:35:00|11383.1|11368.1|11385|11370|11388.5|11373.5|11380.3|11365.3|81
1641490800000|2022-01-06 17:40:00|11384.8|11369.8|11377.5|11362.5|11387|11372|11377|11362|87
1641491100000|2022-01-06 17:45:00|11377.2|11362.2|11387.5|11372.5|11388.7|11373.7|11377|11362|70
1641491400000|2022-01-06 17:50:00|11387|11372|11383.9|11368.9|11391.5|11376.5|11382.7|11367.7|60
1641491700000|2022-01-06 17:55:00|11384.2|11369.2|11383.9|11368.9|11385.9|11370.9|11377.9|11362.9|55
1641492000000|2022-01-06 18:00:00|11380.5|11365.5|11379.4|11364.4|11382.7|11367.7|11376.5|11361.5|56
1641492300000|2022-01-06 18:05:00|11379.9|11364.9|11377.2|11362.2|11380.4|11365.4|11375.9|11360.9|64
1641492600000|2022-01-06 18:10:00|11376.9|11361.9|11362.4|11347.4|11376.9|11361.9|11362.2|11347.2|142
1641492900000|2022-01-06 18:15:00|11363.1|11348.1|11363.9|11348.9|11366.4|11351.4|11355.4|11340.4|131
1641493200000|2022-01-06 18:20:00|11364.2|11349.2|11361.1|11346.1|11364.2|11349.2|11360.9|11345.9|42
1641493500000|2022-01-06 18:25:00|11362.2|11347.2|11372.3|11357.3|11376.4|11361.4|11361.4|11346.4|94
1641493800000|2022-01-06 18:30:00|11372.6|11357.6|11363.1|11348.1|11372.8|11357.8|11363.1|11348.1|60
1641494100000|2022-01-06 18:35:00|11363.6|11348.6|11364.1|11349.1|11365.8|11350.8|11363.6|11348.6|39
1641494400000|2022-01-06 18:40:00|11364.3|11349.3|11365.1|11350.1|11366.3|11351.3|11361.6|11346.6|104
1641494700000|2022-01-06 18:45:00|11364.6|11349.6|11364.8|11349.8|11366.1|11351.1|11362.1|11347.1|78
1641495000000|2022-01-06 18:50:00|11365.5|11350.5|11365.7|11350.7|11366.5|11351.5|11360.2|11345.2|74
1641495300000|2022-01-06 18:55:00|11365.2|11350.2|11363.2|11348.2|11365.2|11350.2|11361|11346|118
1641495600000|2022-01-06 19:00:00|11362.9|11347.9|11360.4|11345.4|11368.6|11353.6|11356.4|11341.4|87
1641495900000|2022-01-06 19:05:00|11359.1|11344.1|11363.9|11348.9|11369.4|11354.4|11357.9|11342.9|103
1641496200000|2022-01-06 19:10:00|11364.5|11349.5|11363.8|11348.8|11369.3|11354.3|11351.8|11336.8|484
1641496500000|2022-01-06 19:15:00|11363.5|11348.5|11368.3|11353.3|11371.6|11356.6|11362.8|11347.8|207
1641520800000|2022-01-07 02:00:00|11380.4|11355.4|11391.9|11366.9|11399.7|11382|11371.2|11352.5|66
1641521100000|2022-01-07 02:05:00|11387.2|11372.2|11397.9|11382.9|11400.2|11385.2|11387.2|11367.7|30
1641521400000|2022-01-07 02:10:00|11397.7|11382.7|11403|11388|11403|11388|11397.7|11382.7|21
1641521700000|2022-01-07 02:15:00|11402.7|11387.7|11416.7|11401.7|11417|11402|11401.4|11386.4|32
1641522000000|2022-01-07 02:20:00|11416.2|11401.2|11420|11405|11421.7|11406.7|11416.2|11401.2|12
1641522300000|2022-01-07 02:25:00|11419|11404|11420.7|11405.7|11421|11406|11418.2|11403.2|12
1641522600000|2022-01-07 02:30:00|11419.9|11404.9|11416.7|11401.7|11421.7|11406.7|11411.2|11396.2|7
1641522900000|2022-01-07 02:35:00|11415.6|11400.6|11416.2|11401.2|11417.7|11402.7|11410.4|11395.4|16
1641523200000|2022-01-07 02:40:00|11416.4|11401.4|11421.7|11396.7|11421.7|11401.4|11414.9|11396.7|8
1641523500000|2022-01-07 02:45:00|11414.9|11399.9|11417.4|11402.4|11421.7|11406.7|11413.1|11398.1|3
1641523800000|2022-01-07 02:50:00|11416.4|11401.4|11417.9|11402.9|11418|11403|11416.4|11401.4|3
1641524100000|2022-01-07 02:55:00|11416.2|11401.2|11420.9|11405.9|11422.4|11407.4|11415.9|11400.9|5
1641524400000|2022-01-07 03:00:00|11420.7|11405.7|11423.2|11408.2|11423.2|11408.2|11419.4|11404.4|11
1641524700000|2022-01-07 03:05:00|11422.9|11407.9|11423.9|11408.9|11424.9|11409.9|11421.9|11406.9|14
1641525000000|2022-01-07 03:10:00|11422.4|11407.4|11424.4|11409.4|11424.7|11409.7|11422.4|11407.4|4
1641525300000|2022-01-07 03:15:00|11422.9|11407.9|11425.2|11410.2|11425.4|11410.4|11422.9|11407.9|2
1641525600000|2022-01-07 03:20:00|11423.9|11408.9|11440.1|11425.1|11444.8|11429.8|11423.9|11408.9|13
1641525900000|2022-01-07 03:25:00|11439.6|11424.6|11438.8|11423.8|11445.6|11426.9|11437.6|11420.6|7
1641526500000|2022-01-07 03:35:00|11438.3|11423.3|11437.3|11422.3|11438.3|11423.3|11437.3|11422.3|0
1641526800000|2022-01-07 03:40:00|11442.2|11427.2|11440.2|11425.2|11442.2|11427.2|11440.2|11425.2|1
1641527100000|2022-01-07 03:45:00|11440|11425|11439.7|11424.7|11440|11425|11439.7|11424.7|5
1641527400000|2022-01-07 03:50:00|11439.5|11424.5|11431.3|11416.3|11440|11424.5|11431.3|11413.8|6
1641527700000|2022-01-07 03:55:00|11431.2|11416.2|11438.5|11413.5|11438.5|11416.2|11431.2|11413.5|1
1641528000000|2022-01-07 04:00:00|11437|11412|11437.5|11412.5|11437.5|11412.5|11437|11412|0
1641528300000|2022-01-07 04:05:00|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|0
1641528900000|2022-01-07 04:15:00|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|11438.3|11413.3|2
1641529200000|2022-01-07 04:20:00|11438.3|11413.3|11431.5|11416.5|11438.3|11416.5|11431.5|11411.3|1
1641529500000|2022-01-07 04:25:00|11432|11417|11432|11417|11436.7|11417|11432|11411.7|0
1641529800000|2022-01-07 04:30:00|11436.7|11411.7|11435.2|11420.2|11437.8|11420.3|11432|11411.7|0
1641530100000|2022-01-07 04:35:00|11435|11420|11444.7|11429.7|11445.5|11430.5|11435|11420|2
1641530400000|2022-01-07 04:40:00|11445|11430|11459.5|11444.5|11459.5|11444.5|11445|11430|8
1641530700000|2022-01-07 04:45:00|11459.2|11444.2|11452.4|11437.4|11459.2|11444.2|11452.4|11437.4|3
1641531000000|2022-01-07 04:50:00|11452.2|11437.2|11454.7|11429.7|11456.7|11437.2|11449|11429.7|3
1641531300000|2022-01-07 04:55:00|11449.5|11434.5|11449.4|11434.4|11450.9|11435.9|11449.4|11434.4|0
1641531600000|2022-01-07 05:00:00|11449.9|11434.9|11455.2|11430.2|11457.2|11440.9|11449.9|11430.2|1
1641531900000|2022-01-07 05:05:00|11455.4|11430.4|11457.4|11432.4|11457.9|11432.9|11455.4|11430.4|1
1641532200000|2022-01-07 05:10:00|11457.1|11432.1|11457.6|11432.6|11464.1|11433.6|11457.1|11426.6|1
1641532500000|2022-01-07 05:15:00|11457.9|11432.9|11457.4|11432.4|11457.9|11432.9|11456.9|11431.9|1
1641532800000|2022-01-07 05:20:00|11456.9|11431.9|11457.6|11432.6|11458.6|11433.6|11456.9|11431.9|3
1641533100000|2022-01-07 05:25:00|11457.1|11432.1|11453.9|11438.9|11458.3|11439.9|11453.9|11432.1|0
1641533400000|2022-01-07 05:30:00|11454.3|11439.3|11462.8|11437.8|11463.5|11444|11454.3|11435.1|5
1641533700000|2022-01-07 05:35:00|11461.3|11436.3|11463.1|11438.1|11463.3|11442.3|11456.6|11436.3|9
1641534000000|2022-01-07 05:40:00|11467.5|11452.5|11464.3|11439.3|11467.5|11452.5|11464.3|11439.3|2
1641534300000|2022-01-07 05:45:00|11464|11439|11466.3|11428.8|11466.3|11439|11459.5|11428.5|3
1641534600000|2022-01-07 05:50:00|11466.2|11428.7|11449.5|11434.5|11466.2|11434.5|11449.5|11428.7|2
1641534900000|2022-01-07 05:55:00|11448.7|11433.7|11456|11441|11456|11441|11446.5|11431.5|6
1641535200000|2022-01-07 06:00:00|11456.2|11441.2|11456.5|11431.5|11462.5|11442|11456.2|11431.3|2
1641535500000|2022-01-07 06:05:00|11449.5|11434.5|11437.8|11412.8|11449.5|11434.5|11432.1|11411.6|10
1641535800000|2022-01-07 06:10:00|11438|11413|11430.3|11415.3|11438|11415.3|11430.3|11412.8|2
1641536100000|2022-01-07 06:15:00|11430.8|11415.8|11428.5|11413.5|11431|11416|11428.5|11413.5|0
1641536400000|2022-01-07 06:20:00|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1641536700000|2022-01-07 06:25:00|11429|11414|11423.2|11408.2|11429.5|11414.5|11422.2|11401.5|2
1641537000000|2022-01-07 06:30:00|11423.5|11408.5|11426.5|11401.5|11427|11409.5|11422|11400.2|2
1641537300000|2022-01-07 06:35:00|11426.7|11401.7|11423.7|11398.7|11427.4|11402.4|11422.4|11397.4|3
1641537600000|2022-01-07 06:40:00|11424.5|11399.5|11426.2|11401.2|11426.2|11401.2|11424.2|11399.2|0
1641537900000|2022-01-07 06:45:00|11425.9|11400.9|11428.6|11403.6|11428.9|11406.4|11421.4|11399.4|1
1641538200000|2022-01-07 06:50:00|11428.4|11403.4|11424.1|11409.1|11428.6|11409.6|11424.1|11403.4|0
1641538500000|2022-01-07 06:55:00|11423.9|11408.9|11426.4|11411.4|11430.6|11411.4|11423.9|11405.6|3
1641538800000|2022-01-07 07:00:00|11430.3|11415.3|11431.9|11406.9|11436.4|11421.4|11430.3|11406.9|9
1641539100000|2022-01-07 07:05:00|11432.1|11407.1|11433.9|11408.9|11439.4|11409.4|11430.1|11399.9|10
1641539400000|2022-01-07 07:10:00|11433.6|11408.6|11427.6|11412.6|11433.9|11413.6|11427.6|11408.4|3
1641539700000|2022-01-07 07:15:00|11427.3|11412.3|11422.8|11407.8|11428.3|11413.3|11421.3|11400.4|2
1641540000000|2022-01-07 07:20:00|11423.4|11408.4|11417.8|11402.8|11423.8|11408.8|11417.8|11402.8|0
1641540300000|2022-01-07 07:25:00|11417.3|11402.3|11428.3|11403.3|11429.3|11410.1|11415.1|11400.1|2
1641540600000|2022-01-07 07:30:00|11423.1|11408.1|11423.1|11408.1|11430.8|11411.6|11422.3|11403.6|3
1641540900000|2022-01-07 07:35:00|11423.8|11408.8|11410.3|11395.3|11423.8|11408.8|11407.3|11391|2
1641541200000|2022-01-07 07:40:00|11418.3|11393.3|11416.3|11391.3|11419.3|11402.3|11412.8|11391|3
1641541500000|2022-01-07 07:45:00|11410.3|11395.3|11407.5|11382.5|11415.5|11395.8|11406.5|11376.3|5
1641541800000|2022-01-07 07:50:00|11407.3|11382.3|11408.3|11383.3|11408.8|11383.8|11406.3|11381.3|1
1641542100000|2022-01-07 07:55:00|11408.8|11383.8|11403.2|11388.2|11420|11391.2|11398.8|11382.5|6
1641542400000|2022-01-07 08:00:00|11403|11388|11394.2|11379.2|11405.5|11390.5|11393|11378|12
1641542700000|2022-01-07 08:05:00|11395.2|11380.2|11398.7|11383.7|11401.7|11386.7|11393.7|11378.7|18
1641543000000|2022-01-07 08:10:00|11396.7|11381.7|11398.7|11383.7|11400.2|11385.2|11396.2|11381.2|2
1641543300000|2022-01-07 08:15:00|11399|11384|11400.2|11385.2|11401.7|11386.7|11394.7|11379.7|3
1641543600000|2022-01-07 08:20:00|11400.7|11385.7|11406.7|11391.7|11407.4|11392.4|11400.7|11385.7|1
1641543900000|2022-01-07 08:25:00|11405.2|11390.2|11412.2|11387.2|11412.2|11390.2|11402.9|11386.2|2
1641544200000|2022-01-07 08:30:00|11411.9|11386.9|11413.2|11388.2|11413.2|11388.2|11411.9|11386.9|0
1641544500000|2022-01-07 08:35:00|11412.2|11387.2|11407.7|11392.7|11412.2|11392.9|11404.7|11385.2|1
1641544800000|2022-01-07 08:40:00|11410.6|11395.6|11418.9|11393.9|11424.4|11405.1|11410.6|11386.4|2
1641545100000|2022-01-07 08:45:00|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|11418.1|11393.1|0
1641545400000|2022-01-07 08:50:00|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|0
1641545700000|2022-01-07 08:55:00|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|0
1641546000000|2022-01-07 09:00:00|11418.9|11393.9|11419.4|11394.4|11419.4|11394.4|11418.9|11393.9|0
1641546300000|2022-01-07 09:05:00|11416.7|11401.7|11418.6|11403.6|11419.1|11404.1|11416.7|11401.7|1
1641546600000|2022-01-07 09:10:00|11430.1|11405.1|11435.6|11420.6|11435.6|11420.6|11424.1|11405.1|4
1641546900000|2022-01-07 09:15:00|11438.6|11423.6|11443.2|11428.2|11454.4|11439.4|11436.9|11421.9|28
1641547200000|2022-01-07 09:20:00|11442.9|11427.9|11439.1|11424.1|11446.9|11430.9|11438.6|11420.4|3
1641547500000|2022-01-07 09:25:00|11438.9|11423.9|11441.9|11426.9|11441.9|11426.9|11438.1|11423.1|4
1641547800000|2022-01-07 09:30:00|11441.6|11426.6|11451.4|11436.4|11451.4|11436.4|11439.9|11418.6|3
1641548100000|2022-01-07 09:35:00|11451.9|11436.9|11451.1|11436.1|11454.6|11439.6|11447.8|11432.8|2
1641548400000|2022-01-07 09:40:00|11451.6|11436.6|11445.8|11430.8|11451.6|11436.6|11445.6|11430.6|0
1641548700000|2022-01-07 09:45:00|11445.6|11430.6|11440.1|11425.1|11450.8|11435.8|11440.1|11425.1|6
1641549000000|2022-01-07 09:50:00|11436.1|11421.1|11435.3|11420.3|11447|11432|11434.1|11419.1|10
1641549300000|2022-01-07 09:55:00|11435.6|11420.6|11436.1|11421.1|11436.1|11421.1|11435.6|11420.6|0
1641549600000|2022-01-07 10:00:00|11437.6|11422.6|11447.5|11432.5|11454|11439|11437.6|11422.6|29
1641549900000|2022-01-07 10:05:00|11448.5|11433.5|11438|11423|11449.3|11434.3|11437.5|11422.5|2
1641550200000|2022-01-07 10:10:00|11439.3|11424.3|11452|11437|11452.5|11437.5|11439.3|11424.3|8
1641550500000|2022-01-07 10:15:00|11452.3|11437.3|11447|11432|11452.8|11437.8|11446.5|11431.5|0
1641550800000|2022-01-07 10:20:00|11447.2|11432.2|11449.5|11434.5|11449.7|11434.7|11447.2|11432.2|4
1641551100000|2022-01-07 10:25:00|11449.7|11434.7|11448|11433|11451.2|11436.2|11448|11433|3
1641551400000|2022-01-07 10:30:00|11447.2|11432.2|11449|11434|11449|11434|11447.2|11432.2|0
1641551700000|2022-01-07 10:35:00|11446.7|11431.7|11448.7|11433.7|11449|11434|11443.5|11428.5|2
1641552000000|2022-01-07 10:40:00|11449.2|11434.2|11434.4|11419.4|11449.2|11434.2|11431.4|11416.4|7
1641552300000|2022-01-07 10:45:00|11434.7|11419.7|11433.7|11418.7|11434.7|11419.7|11430.2|11415.2|3
1641552600000|2022-01-07 10:50:00|11434.2|11419.2|11416.4|11401.4|11434.2|11419.2|11416.4|11401.4|5
1641552900000|2022-01-07 10:55:00|11416.7|11401.7|11405.4|11390.4|11416.9|11401.9|11404.4|11389.4|3
1641553200000|2022-01-07 11:00:00|11404.9|11389.9|11393.4|11378.4|11408.9|11390.6|11393.4|11378.1|11
1641553500000|2022-01-07 11:05:00|11394.9|11379.9|11398.9|11383.9|11400.9|11385.9|11392.4|11377.4|1
1641553800000|2022-01-07 11:10:00|11399.2|11384.2|11397.6|11382.6|11399.2|11384.2|11397.6|11382.6|2
1641554100000|2022-01-07 11:15:00|11396.4|11381.4|11392.9|11377.9|11396.4|11381.4|11392.9|11377.9|3
1641554400000|2022-01-07 11:20:00|11392.4|11377.4|11389.6|11374.6|11392.4|11377.4|11388.9|11373.9|1
1641554700000|2022-01-07 11:25:00|11390.1|11375.1|11409.6|11394.6|11410.3|11395.3|11390.1|11375.1|10
1641555000000|2022-01-07 11:30:00|11407.4|11392.4|11416.8|11401.8|11416.8|11401.8|11405.3|11390.3|7
1641555300000|2022-01-07 11:35:00|11419.7|11404.7|11404.8|11389.8|11427.5|11412.5|11404.8|11389.8|24
1641555600000|2022-01-07 11:40:00|11404.6|11389.6|11411.3|11396.3|11411.3|11396.3|11404.6|11389.6|10
1641555900000|2022-01-07 11:45:00|11411.8|11396.8|11406.5|11391.5|11411.8|11396.8|11406.5|11391.5|0
1641556200000|2022-01-07 11:50:00|11406.3|11391.3|11407.3|11392.3|11408.3|11393.3|11406|11391|0
1641556500000|2022-01-07 11:55:00|11407|11392|11404|11389|11407|11392|11402.3|11387.3|1
1641556800000|2022-01-07 12:00:00|11405|11390|11408.5|11393.5|11410|11395|11403.3|11388.3|1
1641557100000|2022-01-07 12:05:00|11408|11393|11406.5|11391.5|11408|11393|11406.5|11391.5|0
1641557400000|2022-01-07 12:10:00|11406.8|11391.8|11406.5|11391.5|11407|11392|11406.5|11391.5|0
1641557700000|2022-01-07 12:15:00|11407.5|11392.5|11402|11387|11408.7|11393.7|11402|11387|2
1641558000000|2022-01-07 12:20:00|11400|11385|11393.7|11378.7|11400|11385|11393.7|11378.7|6
1641558300000|2022-01-07 12:25:00|11393.2|11378.2|11395.7|11380.7|11398.2|11383.2|11388.5|11373.5|12
1641558600000|2022-01-07 12:30:00|11396.2|11381.2|11398.2|11383.2|11400.2|11385.2|11396.2|11381.2|0
1641558900000|2022-01-07 12:35:00|11398.7|11383.7|11390.9|11375.9|11398.7|11383.7|11390.7|11375.7|2
1641559200000|2022-01-07 12:40:00|11390.7|11375.7|11392.7|11377.7|11400.2|11385.2|11390.2|11375.2|15
1641559500000|2022-01-07 12:45:00|11394.2|11379.2|11395.7|11380.7|11395.7|11380.7|11394.2|11379.2|0
1641559800000|2022-01-07 12:50:00|11396.2|11381.2|11398.7|11383.7|11404.6|11389.6|11396.2|11381.2|2
1641560100000|2022-01-07 12:55:00|11401.9|11386.9|11411.6|11396.6|11411.6|11396.6|11399.2|11384.2|12
1641560400000|2022-01-07 13:00:00|11411.4|11396.4|11453.2|11438.2|11456.4|11441.4|11400.6|11385.6|213
1641560700000|2022-01-07 13:05:00|11452.7|11437.7|11488.4|11473.4|11488.9|11473.9|11451.9|11436.9|161
1641561000000|2022-01-07 13:10:00|11488.7|11473.7|11483.7|11468.7|11505.4|11490.4|11481.2|11460.7|101
1641561300000|2022-01-07 13:15:00|11482.7|11467.7|11475.4|11460.4|11494.4|11479.4|11475.4|11460.4|46
1641561600000|2022-01-07 13:20:00|11475.2|11460.2|11479.6|11464.6|11485.2|11470.2|11470.9|11455.9|49
1641561900000|2022-01-07 13:25:00|11480.4|11465.4|11503.9|11488.9|11505.9|11490.9|11477.1|11462.1|71
1641562200000|2022-01-07 13:30:00|11504.4|11489.4|11491.9|11476.9|11528.1|11513.1|11486.6|11471.6|88
1641562500000|2022-01-07 13:35:00|11492.1|11477.1|11459.6|11444.6|11492.6|11477.6|11458.6|11443.6|43
1641562800000|2022-01-07 13:40:00|11459.8|11444.8|11466.6|11451.6|11467.1|11452.1|11453.3|11438.3|70
1641563100000|2022-01-07 13:45:00|11466.8|11451.8|11490.8|11475.8|11496.1|11481.1|11463.1|11448.1|95
1641563400000|2022-01-07 13:50:00|11492.8|11477.8|11482.1|11467.1|11492.8|11477.8|11481.1|11466.1|45
1641563700000|2022-01-07 13:55:00|11482.3|11467.3|11494.3|11479.3|11494.8|11479.8|11475.3|11460.3|48
1641564000000|2022-01-07 14:00:00|11494.1|11479.1|11509.8|11494.8|11516.8|11497.8|11494.1|11477.8|75
1641564300000|2022-01-07 14:05:00|11508.5|11493.5|11514.5|11499.5|11516.8|11501.8|11499.8|11484.8|42
1641564600000|2022-01-07 14:10:00|11515|11500|11538.3|11523.3|11540.6|11525.6|11511|11496|72
1641564900000|2022-01-07 14:15:00|11537.6|11522.6|11558|11543|11558.5|11543.5|11516.5|11501.5|118
1641565200000|2022-01-07 14:20:00|11557.8|11542.8|11554.6|11539.6|11565.3|11550.3|11549|11534|130
1641565500000|2022-01-07 14:25:00|11555.8|11540.8|11552.1|11537.1|11558|11543|11550.8|11535.8|32
1641565800000|2022-01-07 14:30:00|11551.8|11536.8|11502.8|11487.8|11552.3|11537.3|11502.5|11487.5|143
1641566100000|2022-01-07 14:35:00|11503|11488|11480.5|11465.5|11517.3|11502.3|11477|11462|222
1641566400000|2022-01-07 14:40:00|11482|11467|11541|11526|11547.2|11527.7|11476|11461|314
1641566700000|2022-01-07 14:45:00|11541.5|11526.5|11505.6|11490.6|11541.5|11526.5|11496.7|11481.7|152
1641567000000|2022-01-07 14:50:00|11505.9|11490.9|11510.6|11495.6|11521.1|11506.1|11500.9|11485.9|100
1641567300000|2022-01-07 14:55:00|11510.1|11495.1|11501.3|11486.3|11521.1|11506.1|11488.3|11473.3|109
1641567600000|2022-01-07 15:00:00|11500.6|11485.6|11489.3|11474.3|11500.6|11485.6|11473.5|11458.5|149
1641567900000|2022-01-07 15:05:00|11487.8|11472.8|11456.7|11441.7|11487.8|11472.8|11456.7|11441.7|101
1641568200000|2022-01-07 15:10:00|11455.5|11440.5|11448|11433|11469.7|11454.7|11447.4|11432.4|103
1641568500000|2022-01-07 15:15:00|11448.4|11433.4|11437.9|11422.9|11448.4|11433.4|11435.7|11420.7|121
1641568800000|2022-01-07 15:20:00|11437.7|11422.7|11442.9|11427.9|11475.9|11449.7|11436.2|11421.2|140
1641569100000|2022-01-07 15:25:00|11443.4|11428.4|11453.1|11438.1|11465.4|11450.4|11440.9|11425.9|99
1641569400000|2022-01-07 15:30:00|11454.9|11439.9|11448.3|11433.3|11461.9|11446.1|11442.4|11427.4|258
1641569700000|2022-01-07 15:35:00|11447.6|11432.6|11447.8|11432.8|11454.3|11439.3|11447.6|11432.6|102
1641570000000|2022-01-07 15:40:00|11447.3|11432.3|11423|11408|11447.3|11432.3|11421|11406|159
1641570300000|2022-01-07 15:45:00|11422.5|11407.5|11408.5|11393.5|11422.5|11407.5|11408|11393|182
1641570600000|2022-01-07 15:50:00|11408|11393|11405.5|11390.5|11416|11401|11393.5|11378.5|277
1641570900000|2022-01-07 15:55:00|11405.7|11390.7|11409.3|11394.3|11423.5|11401.8|11402.3|11387.3|133
1641571200000|2022-01-07 16:00:00|11408.5|11393.5|11407|11392|11413.5|11398.5|11402.7|11387.7|90
1641571500000|2022-01-07 16:05:00|11405|11390|11393.8|11378.8|11411|11396|11389.1|11374.1|162
1641571800000|2022-01-07 16:10:00|11394.3|11379.3|11391.8|11376.8|11394.3|11379.3|11388.5|11373.5|99
1641572100000|2022-01-07 16:15:00|11393.3|11378.3|11417.3|11402.3|11419.3|11404.3|11393.3|11378.3|61
1641572400000|2022-01-07 16:20:00|11416.6|11401.6|11431.3|11416.3|11431.3|11416.3|11413.1|11398.1|73
1641572700000|2022-01-07 16:25:00|11430.8|11415.8|11437.8|11422.8|11441.3|11426.3|11429.3|11414.3|72
1641573000000|2022-01-07 16:30:00|11436.8|11421.8|11437.6|11422.6|11451.3|11436.3|11435.6|11420.6|137
1641573300000|2022-01-07 16:35:00|11438.1|11423.1|11455|11440|11462.5|11447.5|11437|11422|115
1641573600000|2022-01-07 16:40:00|11455.5|11440.5|11451|11436|11471.3|11456.3|11451|11436|107
1641573900000|2022-01-07 16:45:00|11451.3|11436.3|11448.5|11433.5|11454.8|11439.8|11439.5|11424.5|47
1641574200000|2022-01-07 16:50:00|11448.7|11433.7|11443.5|11428.5|11458|11443|11442.5|11427.5|62
1641574500000|2022-01-07 16:55:00|11442.7|11427.7|11434.5|11419.5|11442.7|11427.7|11431.9|11416.9|93
1641574800000|2022-01-07 17:00:00|11434.7|11419.7|11414.7|11399.7|11434.7|11419.7|11414.4|11399.4|37
1641575100000|2022-01-07 17:05:00|11415|11400|11422.5|11407.5|11426|11411|11414|11399|63
1641575400000|2022-01-07 17:10:00|11422|11407|11418.7|11403.7|11426|11411|11417.2|11402.2|35
1641575700000|2022-01-07 17:15:00|11419.4|11404.4|11414.7|11399.7|11419.4|11404.4|11409.9|11394.9|62
1641576000000|2022-01-07 17:20:00|11415.9|11400.9|11433.7|11418.7|11436|11421|11409.2|11394.2|129
1641576300000|2022-01-07 17:25:00|11435.5|11420.5|11437.8|11422.8|11441.8|11426.8|11431.5|11416.5|92
1641576600000|2022-01-07 17:30:00|11436.8|11421.8|11431.3|11416.3|11446.6|11431.6|11430.5|11415.5|38
1641576900000|2022-01-07 17:35:00|11432|11417|11430.5|11415.5|11439.3|11424.3|11429.7|11414.7|35
1641577200000|2022-01-07 17:40:00|11432|11417|11432.5|11417.5|11442.8|11427.8|11432|11417|33
1641577500000|2022-01-07 17:45:00|11431.7|11416.7|11419.4|11404.4|11432.5|11417.5|11415.7|11400.7|82
1641577800000|2022-01-07 17:50:00|11419.9|11404.9|11418.7|11403.7|11420.4|11405.4|11415.9|11400.9|42
1641578100000|2022-01-07 17:55:00|11418.2|11403.2|11415.9|11400.9|11421.4|11406.4|11414.4|11399.4|85
1641578400000|2022-01-07 18:00:00|11415.4|11400.4|11417.1|11402.1|11420.1|11405.1|11415.4|11400.4|71
1641578700000|2022-01-07 18:05:00|11416.1|11401.1|11414.9|11399.9|11417.1|11402.1|11414.1|11399.1|40
1641579000000|2022-01-07 18:10:00|11414.4|11399.4|11413.4|11398.4|11415.1|11400.1|11413.4|11398.4|60
1641579300000|2022-01-07 18:15:00|11413.1|11398.1|11407.9|11392.9|11414.6|11399.6|11407.6|11392.6|38
1641579600000|2022-01-07 18:20:00|11407.6|11392.6|11401.1|11386.1|11410.3|11395.3|11398.8|11383.8|98
1641579900000|2022-01-07 18:25:00|11400.8|11385.8|11404.1|11389.1|11406.8|11391.8|11400.8|11385.8|51
1641580200000|2022-01-07 18:30:00|11403.8|11388.8|11410.1|11395.1|11410.1|11395.1|11399.3|11384.3|44
1641580500000|2022-01-07 18:35:00|11409.8|11394.8|11404.5|11389.5|11415.6|11400.6|11404.5|11389.5|53
1641580800000|2022-01-07 18:40:00|11406|11391|11412.3|11397.3|11413.5|11398.5|11405.3|11390.3|43
1641581100000|2022-01-07 18:45:00|11411.8|11396.8|11416.3|11401.3|11417.3|11402.3|11405|11390|70
1641581400000|2022-01-07 18:50:00|11416.5|11401.5|11411.2|11396.2|11417.3|11402.3|11409|11394|84
1641581700000|2022-01-07 18:55:00|11410.2|11395.2|11408.7|11393.7|11414.7|11399.7|11406.2|11391.2|59
1641582000000|2022-01-07 19:00:00|11408.5|11393.5|11407.7|11392.7|11411.5|11396.5|11406.7|11391.7|117
1641582300000|2022-01-07 19:05:00|11407.5|11392.5|11402.5|11387.5|11411.2|11396.2|11402.5|11387.5|109
1641582600000|2022-01-07 19:10:00|11402.7|11387.7|11408.5|11393.5|11417.5|11402.5|11395.2|11380.2|987
1641582900000|2022-01-07 19:15:00|11407.5|11392.5|11415.8|11400.8|11419|11404|11407.5|11392.5|215
1641780000000|2022-01-10 02:00:00|11405.3|11390.3|11443.5|11428.5|11452.5|11434.2|11405.3|11390.3|72
1641780300000|2022-01-10 02:05:00|11443|11428|11438.5|11423.5|11447.5|11432.5|11430|11404|56
1641780600000|2022-01-10 02:10:00|11439.7|11424.7|11444.5|11429.5|11445.7|11430.7|11438.7|11423.7|22
1641780900000|2022-01-10 02:15:00|11444.7|11429.7|11445.2|11430.2|11445.7|11430.7|11440.7|11425.7|20
1641781200000|2022-01-10 02:20:00|11445.5|11430.5|11436.2|11421.2|11446.9|11431.9|11436|11421|14
1641781500000|2022-01-10 02:25:00|11436.5|11421.5|11433.4|11418.4|11437.9|11422.2|11431.1|11409.9|16
1641781800000|2022-01-10 02:30:00|11432.4|11417.4|11459.4|11444.4|11461.5|11446.5|11431.4|11416.4|31
1641782100000|2022-01-10 02:35:00|11460.2|11445.2|11463.2|11448.2|11463.2|11448.2|11458.2|11443.2|6
1641782400000|2022-01-10 02:40:00|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|1
1641782700000|2022-01-10 02:45:00|11462.4|11447.4|11463.4|11448.4|11463.6|11448.6|11462.4|11447.4|2
1641783000000|2022-01-10 02:50:00|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|0
1641783300000|2022-01-10 02:55:00|11462.9|11447.9|11460.6|11445.6|11464.4|11449.4|11455.9|11440.9|5
1641783600000|2022-01-10 03:00:00|11460.1|11445.1|11453.1|11438.1|11460.9|11445.1|11453.1|11432.6|2
1641783900000|2022-01-10 03:05:00|11453.4|11438.4|11454.9|11439.9|11454.9|11439.9|11452.9|11437.9|0
1641784200000|2022-01-10 03:10:00|11455.1|11440.1|11461.6|11446.6|11461.6|11446.6|11455.1|11440.1|5
1641784500000|2022-01-10 03:15:00|11464.7|11449.7|11460.8|11445.8|11464.7|11449.7|11460.8|11445.8|1
1641784800000|2022-01-10 03:20:00|11460.6|11445.6|11463.8|11438.8|11463.8|11445.8|11458.3|11437.3|1
1641785100000|2022-01-10 03:25:00|11463.6|11438.6|11465.6|11440.6|11466.6|11447.1|11462.1|11438.1|8
1641785400000|2022-01-10 03:30:00|11465.5|11440.5|11467.5|11442.5|11468|11449.8|11462.3|11440.5|8
1641785700000|2022-01-10 03:35:00|11462.3|11447.3|11470.3|11455.3|11471.6|11456.6|11462.3|11442.5|8
1641786000000|2022-01-10 03:40:00|11470|11455|11470|11455|11470.5|11455.5|11469.8|11454.8|3
1641786300000|2022-01-10 03:45:00|11469.8|11454.8|11467.8|11452.8|11469.8|11454.8|11467.8|11452.8|1
1641786600000|2022-01-10 03:50:00|11467.7|11452.7|11467.7|11452.7|11468.7|11453.7|11467.7|11452.7|0
1641786900000|2022-01-10 03:55:00|11467.5|11452.5|11467.7|11452.7|11467.7|11452.7|11467.5|11452.5|1
1641787200000|2022-01-10 04:00:00|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|3
1641787800000|2022-01-10 04:10:00|11467.7|11452.7|11468|11453|11470|11455|11466.2|11451.2|0
1641788100000|2022-01-10 04:15:00|11468.5|11453.5|11466.7|11451.7|11469.9|11454.9|11466|11451|0
1641788400000|2022-01-10 04:20:00|11466.2|11451.2|11467.4|11452.4|11467.4|11452.4|11466|11451|1
1641788700000|2022-01-10 04:25:00|11466.9|11451.9|11467.4|11452.4|11467.4|11452.4|11466.9|11451.9|0
1641789900000|2022-01-10 04:45:00|||||||||1
1641790200000|2022-01-10 04:50:00|11467.1|11452.1|11466.6|11451.6|11467.1|11452.1|11466.6|11451.6|0
1641790800000|2022-01-10 05:00:00|11466.8|11451.8|11467.1|11452.1|11470.1|11455.1|11466.8|11451.8|1
1641791700000|2022-01-10 05:15:00|11466.8|11451.8|11465.1|11450.1|11466.8|11451.8|11465.1|11450.1|0
1641792300000|2022-01-10 05:25:00|11465.3|11450.3|11462.8|11447.8|11465.3|11450.3|11462.6|11447.6|14
1641792600000|2022-01-10 05:30:00|11460.1|11445.1|11467|11452|11467|11452|11459.6|11444.6|11
1641792900000|2022-01-10 05:35:00|11464.9|11449.9|11459.3|11444.3|11464.9|11449.9|11458.8|11443.8|5
1641793200000|2022-01-10 05:40:00|11459.6|11444.6|11460.8|11445.8|11460.8|11445.8|11459.3|11444.3|0
1641793500000|2022-01-10 05:45:00|11461.8|11446.8|11461.8|11446.8|11462|11447|11461.5|11446.5|2
1641793800000|2022-01-10 05:50:00|11462|11447|11461.3|11446.3|11462.3|11447.3|11461.3|11446.3|0
1641794100000|2022-01-10 05:55:00|11461.5|11446.5|11461|11446|11461.8|11446.8|11461|11446|2
1641794400000|2022-01-10 06:00:00|11461.5|11446.5|11463|11448|11463|11448|11461.5|11446.5|50
1641794700000|2022-01-10 06:05:00|11462.5|11447.5|11475.5|11460.5|11484|11460.5|11462|11446.3|46
1641795000000|2022-01-10 06:10:00|11476|11461|11478.2|11463.2|11480|11465|11475.5|11460.5|4
1641795300000|2022-01-10 06:15:00|11477.7|11462.7|11482.2|11467.2|11483|11468|11477.7|11462.7|21
1641795600000|2022-01-10 06:20:00|11481.9|11466.9|11498.1|11483.1|11498.4|11483.4|11481.7|11466.7|34
1641795900000|2022-01-10 06:25:00|11497.9|11482.9|11490.5|11475.5|11497.9|11482.9|11490.5|11475.5|2
1641796200000|2022-01-10 06:30:00|11491|11476|11493.2|11478.2|11500.2|11485.2|11491|11476|3
1641796500000|2022-01-10 06:35:00|11492.9|11477.9|11485.7|11470.7|11495.4|11480.4|11485.7|11470.7|4
1641796800000|2022-01-10 06:40:00|11486.5|11471.5|11505.9|11490.9|11506.4|11491.4|11486.5|11471.5|27
1641797100000|2022-01-10 06:45:00|11505.6|11490.6|11503.3|11488.3|11506.4|11491.4|11502.1|11487.1|3
1641797400000|2022-01-10 06:50:00|11503.8|11488.8|11499.9|11484.9|11505.1|11490.1|11499.9|11484.9|2
1641797700000|2022-01-10 06:55:00|11500.1|11485.1|11505.3|11490.3|11506.4|11491.4|11500.1|11485.1|18
1641798000000|2022-01-10 07:00:00|11505.8|11490.8|11514.3|11499.3|11514.8|11499.8|11505.8|11490.8|22
1641798300000|2022-01-10 07:05:00|11516.1|11501.1|11499.8|11484.8|11518.6|11503.6|11499.3|11484.3|22
1641798600000|2022-01-10 07:10:00|11500.1|11485.1|11505.9|11490.9|11506.3|11491.3|11499.9|11484.9|2
1641798900000|2022-01-10 07:15:00|11505.1|11490.1|11501.1|11486.1|11505.1|11490.1|11495.1|11480.1|9
1641799200000|2022-01-10 07:20:00|11500.6|11485.6|11508.8|11493.8|11509.1|11494.1|11500.3|11485.3|8
1641799500000|2022-01-10 07:25:00|11508.3|11493.3|11509.6|11494.6|11517.4|11502.4|11506.6|11491.6|5
1641799800000|2022-01-10 07:30:00|11508.9|11493.9|11511.9|11496.9|11511.9|11496.9|11508.6|11493.6|2
1641800100000|2022-01-10 07:35:00|11510.9|11495.9|11509.8|11494.8|11511.3|11496.3|11509.4|11494.4|0
1641800400000|2022-01-10 07:40:00|11510.3|11495.3|11510.3|11495.3|11511.3|11496.3|11509.1|11494.1|6
1641800700000|2022-01-10 07:45:00|11510.1|11495.1|11509|11494|11513.1|11498.1|11508.8|11493.8|2
1641801000000|2022-01-10 07:50:00|11508.6|11493.6|11508.3|11493.3|11508.6|11493.6|11507.8|11492.8|1
1641801300000|2022-01-10 07:55:00|11508.1|11493.1|11502.6|11487.6|11508.1|11493.1|11502.6|11487.6|7
1641801600000|2022-01-10 08:00:00|11502.3|11487.3|11499.1|11484.1|11502.3|11487.3|11493.1|11478.1|7
1641801900000|2022-01-10 08:05:00|11498.1|11483.1|11488.3|11463.3|11498.1|11483.1|11481.8|11463.1|7
1641802200000|2022-01-10 08:10:00|11483.8|11468.8|11476.8|11461.8|11484.8|11469.8|11476.8|11461.8|1
1641802500000|2022-01-10 08:15:00|11476.3|11461.3|11476.8|11461.8|11477|11462|11476.3|11461.3|2
1641802800000|2022-01-10 08:20:00|11476.3|11461.3|11472.8|11457.8|11476.3|11461.3|11470.3|11455.3|2
1641803100000|2022-01-10 08:25:00|11473.1|11458.1|11477.2|11462.2|11477.2|11462.2|11472.1|11457.1|3
1641803400000|2022-01-10 08:30:00|11477.7|11462.7|11478.5|11463.5|11479.5|11464.5|11471|11456|12
1641803700000|2022-01-10 08:35:00|11478.2|11463.2|11460.5|11445.5|11478.5|11463.5|11460.5|11445.5|30
1641804000000|2022-01-10 08:40:00|11459.8|11444.8|11463.2|11448.2|11463.2|11448.2|11459|11444|2
1641804300000|2022-01-10 08:45:00|11463.7|11448.7|11472.2|11457.2|11472.4|11457.4|11461.7|11446.7|11
1641804600000|2022-01-10 08:50:00|11472|11457|11471|11456|11472|11457|11469.2|11454.2|0
1641804900000|2022-01-10 08:55:00|11470.5|11455.5|11477.2|11462.2|11477.2|11462.2|11470.2|11455.2|2
1641805200000|2022-01-10 09:00:00|11477.7|11462.7|11475.2|11460.2|11484.4|11469.4|11471.9|11456.9|3
1641805500000|2022-01-10 09:05:00|11475.4|11460.4|11479.9|11464.9|11480.2|11465.2|11475.4|11460.4|0
1641805800000|2022-01-10 09:10:00|11480.9|11465.9|11479.4|11464.4|11480.9|11465.9|11477.4|11462.4|7
1641806100000|2022-01-10 09:15:00|11478.9|11463.9|11488.4|11473.4|11488.9|11473.9|11473.4|11458.4|27
1641806400000|2022-01-10 09:20:00|11488.2|11473.2|11488.2|11473.2|11490.7|11475.7|11486.6|11471.6|4
1641806700000|2022-01-10 09:25:00|11488.4|11473.4|11488.2|11473.2|11493.7|11478.7|11487.2|11472.2|3
1641807000000|2022-01-10 09:30:00|11488.9|11473.9|11488.1|11473.1|11488.9|11473.9|11487.6|11472.6|0
1641807300000|2022-01-10 09:35:00|11483.6|11468.6|11488.6|11473.6|11488.6|11473.6|11481.2|11466.2|11
1641807600000|2022-01-10 09:40:00|11489.6|11474.6|11487.6|11472.6|11489.6|11474.6|11480.4|11465.4|6
1641807900000|2022-01-10 09:45:00|11487.1|11472.1|11481.6|11466.6|11487.1|11472.1|11478.6|11463.6|6
1641808200000|2022-01-10 09:50:00|11480.1|11465.1|11477.9|11462.9|11481.1|11466.1|11477.6|11462.6|2
1641808500000|2022-01-10 09:55:00|11477.4|11462.4|11475.6|11460.6|11478.1|11463.1|11475.1|11460.1|1
1641808800000|2022-01-10 10:00:00|11475.3|11460.3|11465.1|11450.1|11475.6|11460.6|11464.8|11449.8|3
1641809100000|2022-01-10 10:05:00|11464.6|11449.6|11465.1|11450.1|11465.3|11450.3|11459.3|11444.3|28
1641809400000|2022-01-10 10:10:00|11464.8|11449.8|11475.1|11460.1|11479.6|11464.6|11464.3|11449.3|6
1641809700000|2022-01-10 10:15:00|11476.1|11461.1|11497.3|11482.3|11499.3|11484.3|11476.1|11461.1|34
1641810000000|2022-01-10 10:20:00|11498.3|11483.3|11497.1|11482.1|11499.3|11484.3|11489.8|11474.8|12
1641810300000|2022-01-10 10:25:00|11492.8|11477.8|11494.5|11479.5|11498.1|11483.1|11488.1|11473.1|6
1641810600000|2022-01-10 10:30:00|11492.3|11477.3|11492.8|11477.8|11495.3|11480.3|11491.1|11476.1|5
1641810900000|2022-01-10 10:35:00|11492.3|11477.3|11487|11472|11493.5|11478.5|11482.6|11467.6|5
1641811200000|2022-01-10 10:40:00|11486.6|11471.6|11479.3|11464.3|11488|11473|11478.8|11463.8|10
1641811500000|2022-01-10 10:45:00|11479.5|11464.5|11483.8|11468.8|11484|11469|11479.5|11464.5|1
1641811800000|2022-01-10 10:50:00|11483.5|11468.5|11487|11472|11489|11474|11482.3|11467.3|2
1641812100000|2022-01-10 10:55:00|11486.3|11471.3|11505|11490|11508.7|11493.7|11484.7|11469.7|41
1641812400000|2022-01-10 11:00:00|11506|11491|11512.7|11497.7|11512.7|11497.7|11503.7|11488.7|28
1641812700000|2022-01-10 11:05:00|11512.9|11497.9|11511.4|11496.4|11512.9|11497.9|11511.1|11496.1|0
1641813000000|2022-01-10 11:10:00|11511.6|11496.6|11507.2|11492.2|11512.2|11497.2|11507.2|11492.2|0
1641813300000|2022-01-10 11:15:00|11506.7|11491.7|11517.4|11502.4|11520.9|11505.9|11506.4|11491.4|11
1641813600000|2022-01-10 11:20:00|11516.6|11501.6|11504.4|11489.4|11516.6|11501.6|11504.2|11489.2|8
1641813900000|2022-01-10 11:25:00|11506.4|11491.4|11505.2|11490.2|11507.4|11492.4|11505.2|11490.2|1
1641814200000|2022-01-10 11:30:00|11505.4|11490.4|11497.2|11482.2|11505.4|11490.4|11495.4|11480.4|14
1641814500000|2022-01-10 11:35:00|11496.4|11481.4|11501.9|11486.9|11505.4|11490.4|11492.4|11477.4|12
1641814800000|2022-01-10 11:40:00|11502.6|11487.6|11502.4|11487.4|11504.4|11489.4|11499.9|11484.9|5
1641815100000|2022-01-10 11:45:00|11502.9|11487.9|11499.9|11484.9|11504.6|11489.6|11499.4|11484.4|0
1641815400000|2022-01-10 11:50:00|11500.4|11485.4|11499.9|11484.9|11500.9|11485.9|11499.9|11484.9|0
1641815700000|2022-01-10 11:55:00|11499.2|11484.2|11497.9|11482.9|11499.2|11484.2|11497.9|11482.9|1
1641816000000|2022-01-10 12:00:00|11496.9|11481.9|11492.4|11477.4|11498.4|11483.4|11492.4|11477.4|4
1641816300000|2022-01-10 12:05:00|11492.1|11477.1|11491.1|11476.1|11492.4|11477.4|11491.1|11476.1|3
1641816600000|2022-01-10 12:10:00|11489.1|11474.1|11484.6|11469.6|11489.9|11474.9|11481.3|11466.3|6
1641816900000|2022-01-10 12:15:00|11484.4|11469.4|11481.1|11466.1|11490.4|11475.4|11474.9|11459.9|12
1641817200000|2022-01-10 12:20:00|11480.9|11465.9|11475.9|11460.9|11480.9|11465.9|11472.6|11457.6|14
1641817500000|2022-01-10 12:25:00|11477.6|11462.6|11480.6|11465.6|11481.1|11466.1|11477.1|11462.1|5
1641817800000|2022-01-10 12:30:00|11480.4|11465.4|11474.8|11459.8|11480.8|11465.8|11474.3|11459.3|4
1641818100000|2022-01-10 12:35:00|11474.3|11459.3|11479.8|11464.8|11479.8|11464.8|11470.1|11455.1|31
1641818400000|2022-01-10 12:40:00|11480.3|11465.3|11479.1|11464.1|11480.9|11465.9|11476.8|11461.8|6
1641818700000|2022-01-10 12:45:00|11478.6|11463.6|11495.3|11480.3|11495.3|11480.3|11474.6|11459.6|38
1641819000000|2022-01-10 12:50:00|11495.6|11480.6|11481.4|11466.4|11496.4|11481.4|11481.4|11466.4|18
1641819300000|2022-01-10 12:55:00|11481.1|11466.1|11479.3|11464.3|11482.3|11467.3|11471.8|11456.8|18
1641819600000|2022-01-10 13:00:00|11479.1|11464.1|11451|11436|11479.3|11464.3|11428|11413|263
1641819900000|2022-01-10 13:05:00|11451.5|11436.5|11461.2|11446.2|11462.5|11447.5|11448|11433|55
1641820200000|2022-01-10 13:10:00|11463.1|11448.1|11452.4|11437.4|11465.7|11450.7|11447.5|11432.5|51
1641820500000|2022-01-10 13:15:00|11453|11438|11433.3|11418.3|11454.2|11439.2|11432.6|11417.6|66
1641820800000|2022-01-10 13:20:00|11433.6|11418.6|11445.3|11430.3|11454|11439|11432.8|11417.8|124
1641821100000|2022-01-10 13:25:00|11448.8|11433.8|11445.1|11430.1|11455.1|11440.1|11438.9|11423.9|68
1641821400000|2022-01-10 13:30:00|11445.4|11430.4|11455.8|11440.8|11457.7|11442.7|11441.2|11426.2|46
1641821700000|2022-01-10 13:35:00|11456.1|11441.1|11443.6|11428.6|11456.8|11441.8|11438.3|11423.3|61
1641822000000|2022-01-10 13:40:00|11446.1|11431.1|11452.1|11437.1|11452.8|11437.8|11439.8|11424.8|80
1641822300000|2022-01-10 13:45:00|11451.1|11436.1|11466.9|11451.9|11466.9|11451.9|11451.1|11436.1|54
1641822600000|2022-01-10 13:50:00|11466.7|11451.7|11464.5|11449.5|11476.9|11461.9|11464.2|11449.2|49
1641822900000|2022-01-10 13:55:00|11464.7|11449.7|11464.6|11449.6|11467.8|11452.8|11462|11447|63
1641823200000|2022-01-10 14:00:00|11464.3|11449.3|11503.6|11488.6|11503.6|11488.6|11463.6|11448.6|188
1641823500000|2022-01-10 14:05:00|11503.3|11488.3|11486.7|11471.7|11503.3|11488.3|11483.7|11468.7|43
1641823800000|2022-01-10 14:10:00|11489.2|11474.2|11477.8|11462.8|11493.4|11478.4|11470.3|11455.3|99
1641824100000|2022-01-10 14:15:00|11477.3|11462.3|11472.3|11457.3|11482|11467|11472.3|11457.3|53
1641824400000|2022-01-10 14:20:00|11471.5|11456.5|11477.5|11462.5|11479.5|11464.5|11462|11447|88
1641824700000|2022-01-10 14:25:00|11476|11461|11480|11465|11482|11467|11469|11454|53
1641825000000|2022-01-10 14:30:00|11479|11464|11502|11487|11508.7|11493.7|11472.5|11457.5|173
1641825300000|2022-01-10 14:35:00|11500|11485|11490.8|11475.8|11501.7|11486.7|11477.5|11462.5|133
1641825600000|2022-01-10 14:40:00|11488.3|11473.3|11505|11490|11506.2|11491.2|11486.8|11471.8|104
1641825900000|2022-01-10 14:45:00|11506.2|11491.2|11470.2|11455.2|11506.2|11491.2|11470.2|11455.2|142
1641826200000|2022-01-10 14:50:00|11470.4|11455.4|11443.5|11428.5|11470.4|11455.4|11440.1|11425.1|118
1641826500000|2022-01-10 14:55:00|11443.8|11428.8|11460.5|11445.5|11463.7|11448.7|11443.8|11428.8|116
1641826800000|2022-01-10 15:00:00|11461.2|11446.2|11435.7|11420.7|11461.2|11446.2|11423.7|11408.7|104
1641827100000|2022-01-10 15:05:00|11435.2|11420.2|11464.8|11449.8|11469.8|11454.8|11431.2|11416.2|183
1641827400000|2022-01-10 15:10:00|11463.1|11448.1|11460.6|11445.6|11468.3|11453.3|11451.6|11436.6|79
1641827700000|2022-01-10 15:15:00|11460.1|11445.1|11438.8|11423.8|11461.1|11446.1|11438.8|11423.8|104
1641828000000|2022-01-10 15:20:00|11440.6|11425.6|11453.5|11438.5|11456.8|11441.8|11438.3|11423.3|110
1641828300000|2022-01-10 15:25:00|11453|11438|11440.3|11425.3|11462.5|11447.5|11440.3|11425.3|150
1641828600000|2022-01-10 15:30:00|11439.8|11424.8|11425|11410|11439.8|11424.8|11420.4|11405.4|261
1641828900000|2022-01-10 15:35:00|11425.3|11410.3|11429|11414|11432.5|11417.5|11421.2|11406.2|296
1641829200000|2022-01-10 15:40:00|11428.7|11413.7|11423.8|11408.8|11430.7|11415.7|11411.8|11396.8|267
1641829500000|2022-01-10 15:45:00|11424.3|11409.3|11418.9|11403.9|11428|11413|11404|11389|185
1641829800000|2022-01-10 15:50:00|11419.1|11404.1|11421.5|11406.5|11422.3|11407.3|11406.1|11391.1|102
1641830100000|2022-01-10 15:55:00|11421|11406|11440.5|11425.5|11441.5|11426.5|11417.5|11402.5|67
1641830400000|2022-01-10 16:00:00|11440.2|11425.2|11414.8|11399.8|11440.2|11425.2|11413.8|11398.8|108
1641830700000|2022-01-10 16:05:00|11418.8|11403.8|11437.5|11422.5|11439.8|11424.8|11415.3|11400.3|124
1641831000000|2022-01-10 16:10:00|11437.7|11422.7|11442|11427|11447.7|11432.7|11436|11421|73
1641831300000|2022-01-10 16:15:00|11441.5|11426.5|11441.8|11426.8|11446.5|11431.5|11434.5|11419.5|31
1641831600000|2022-01-10 16:20:00|11441.3|11426.3|11443.5|11428.5|11447.5|11432.5|11439|11424|72
1641831900000|2022-01-10 16:25:00|11443|11428|11441.3|11426.3|11444.5|11429.5|11438.5|11423.5|58
1641832200000|2022-01-10 16:30:00|11441|11426|11426|11411|11442.5|11427.5|11424.3|11409.3|71
1641832500000|2022-01-10 16:35:00|11425.8|11410.8|11415.5|11400.5|11425.8|11410.8|11415|11400|75
1641832800000|2022-01-10 16:40:00|11417|11402|11418|11403|11419.5|11404.5|11414.5|11399.5|91
1641833100000|2022-01-10 16:45:00|11417.7|11402.7|11413|11398|11423.2|11408.2|11413|11398|35
1641833400000|2022-01-10 16:50:00|11412.5|11397.5|11418|11403|11422.5|11407.5|11411.5|11396.5|55
1641833700000|2022-01-10 16:55:00|11417|11402|11416.9|11401.9|11417.2|11402.2|11410.2|11395.2|32
1641834000000|2022-01-10 17:00:00|11416.7|11401.7|11414.2|11399.2|11417.9|11402.9|11410.2|11395.2|50
1641834300000|2022-01-10 17:05:00|11413|11398|11409.2|11394.2|11413|11398|11409|11394|55
1641834600000|2022-01-10 17:10:00|11408.7|11393.7|11409.9|11394.9|11411.2|11396.2|11406.7|11391.7|182
1641834900000|2022-01-10 17:15:00|11410.2|11395.2|11412.4|11397.4|11415.4|11400.4|11408.1|11393.1|61
1641835200000|2022-01-10 17:20:00|11412.6|11397.6|11417.4|11402.4|11419.9|11404.9|11410.9|11395.9|42
1641835500000|2022-01-10 17:25:00|11416.9|11401.9|11404.6|11389.6|11416.9|11401.9|11403.9|11388.9|198
1641835800000|2022-01-10 17:30:00|11404.1|11389.1|11396.2|11381.2|11404.4|11389.4|11396.2|11381.2|142
1641836100000|2022-01-10 17:35:00|11395.9|11380.9|11399.4|11384.4|11404.2|11389.2|11394.9|11379.9|92
1641836400000|2022-01-10 17:40:00|11398.9|11383.9|11403.4|11388.4|11406.4|11391.4|11395.9|11380.9|33
1641836700000|2022-01-10 17:45:00|11402.4|11387.4|11395.4|11380.4|11404.4|11389.4|11395.4|11380.4|38
1641837000000|2022-01-10 17:50:00|11394.9|11379.9|11393.5|11378.5|11397|11382|11385.7|11370.7|135
1641837300000|2022-01-10 17:55:00|11393|11378|11380.5|11365.5|11394.5|11379.5|11380.5|11365.5|86
1641837600000|2022-01-10 18:00:00|11382|11367|11382.2|11367.2|11388.7|11373.7|11377.7|11362.7|84
1641837900000|2022-01-10 18:05:00|11382|11367|11389|11374|11390.7|11375.7|11380.2|11365.2|51
1641838200000|2022-01-10 18:10:00|11388.7|11373.7|11401.5|11386.5|11402|11387|11388|11373|66
1641838500000|2022-01-10 18:15:00|11401.2|11386.2|11406|11391|11415.2|11400.2|11399.7|11384.7|130
1641838800000|2022-01-10 18:20:00|11405.7|11390.7|11415.2|11400.2|11415.2|11400.2|11397|11382|112
1641839100000|2022-01-10 18:25:00|11415.5|11400.5|11403.9|11388.9|11419.7|11404.7|11403.4|11388.4|78
1641839400000|2022-01-10 18:30:00|11401|11386|11398.7|11383.7|11407|11392|11397.7|11382.7|86
1641839700000|2022-01-10 18:35:00|11398.2|11383.2|11399.4|11384.4|11401.7|11386.7|11395.9|11380.9|84
1641840000000|2022-01-10 18:40:00|11399.9|11384.9|11409.9|11394.9|11409.9|11394.9|11398.5|11383.5|30
1641840300000|2022-01-10 18:45:00|11409.4|11394.4|11418.4|11403.4|11418.7|11403.7|11405.4|11390.4|73
1641840600000|2022-01-10 18:50:00|11418.2|11403.2|11410.9|11395.9|11418.4|11403.4|11408.9|11393.9|67
1641840900000|2022-01-10 18:55:00|11409.9|11394.9|11408.9|11393.9|11412.6|11397.6|11406.4|11391.4|81
1641841200000|2022-01-10 19:00:00|11409.1|11394.1|11404.6|11389.6|11409.1|11394.1|11397.1|11382.1|180
1641841500000|2022-01-10 19:05:00|11405.4|11390.4|11416.3|11401.3|11419.1|11404.1|11402.9|11387.9|149
1641841800000|2022-01-10 19:10:00|11416.8|11401.8|11420.1|11405.1|11425.3|11410.3|11404|11389|953
1641842100000|2022-01-10 19:15:00|11419.6|11404.6|11426.8|11411.8|11430.5|11415.5|11417.1|11402.1|338
1641842400000|2022-01-10 19:20:00|11427|11412|11427|11412|11427|11412|11427|11412|0
1641866400000|2022-01-11 02:00:00|11400.9|11385.9|11396.8|11381.8|11407.1|11385.9|11395.3|11380.3|39
1641866700000|2022-01-11 02:05:00|11397|11382|11406.2|11391.2|11406.5|11391.5|11397|11382|48
1641867000000|2022-01-11 02:10:00|11406.5|11391.5|11425.9|11410.9|11425.9|11410.9|11406.5|11391.5|26
1641867300000|2022-01-11 02:15:00|11425.6|11410.6|11422.7|11407.7|11427.2|11412.2|11420|11405|11
1641867600000|2022-01-11 02:20:00|11423|11408|11428.5|11413.5|11428.7|11413.7|11423|11408|9
1641867900000|2022-01-11 02:25:00|11425.7|11410.7|11425.7|11410.7|11428|11413|11425.7|11410.7|2
1641868500000|2022-01-11 02:35:00|11426.7|11411.7|11424.7|11409.7|11427.9|11412.9|11424.7|11409.7|0
1641868800000|2022-01-11 02:40:00|11426.7|11411.7|11431.2|11416.2|11431.2|11416.2|11426.7|11411.7|6
1641869100000|2022-01-11 02:45:00|11431.7|11416.7|11434.6|11419.6|11434.6|11419.6|11431.7|11416.7|6
1641869400000|2022-01-11 02:50:00|11434.8|11419.8|11446.9|11431.9|11446.9|11431.9|11434.8|11419.8|10
1641869700000|2022-01-11 02:55:00|11447.1|11432.1|11452.7|11437.7|11452.7|11437.7|11447.1|11432.1|7
1641870300000|2022-01-11 03:05:00|11449.9|11434.9|11448.6|11433.6|11450.1|11435.1|11448.6|11433.6|0
1641870600000|2022-01-11 03:10:00|11448.8|11433.8|11451.3|11436.3|11451.3|11436.3|11448.6|11433.6|5
1641870900000|2022-01-11 03:15:00|11449.8|11434.8|11455.8|11440.8|11455.8|11440.8|11449.8|11434.8|5
1641871200000|2022-01-11 03:20:00|11451|11436|11449.1|11434.1|11451|11436|11449.1|11434.1|2
1641871500000|2022-01-11 03:25:00|11448.6|11433.6|11444.5|11429.5|11448.6|11433.6|11444|11429|3
1641871800000|2022-01-11 03:30:00|||||||||2
1641872100000|2022-01-11 03:35:00|11444.8|11419.8|11441.3|11426.3|11449.5|11426.3|11439.8|11411.1|3
1641872400000|2022-01-11 03:40:00|11440.6|11425.6|11441.3|11426.3|11441.3|11426.3|11438.1|11423.1|1
1641872700000|2022-01-11 03:45:00|11441.5|11426.5|11443.5|11428.5|11445|11430|11441.5|11426.5|1
1641873000000|2022-01-11 03:50:00|11444.2|11429.2|11442.9|11427.9|11448|11433|11442.9|11427.9|0
1641873300000|2022-01-11 03:55:00|11442.7|11427.7|11441.9|11426.9|11442.7|11427.7|11441.9|11426.9|0
1641873900000|2022-01-11 04:05:00|11441|11426|11439.9|11424.9|11441|11426|11439.7|11424.7|0
1641874800000|2022-01-11 04:20:00|11438.5|11423.5|11439.9|11424.9|11439.9|11424.9|11438.5|11423.5|2
1641875100000|2022-01-11 04:25:00|11439.2|11424.2|11439.9|11424.9|11439.9|11424.9|11436.9|11421.9|0
1641875700000|2022-01-11 04:35:00|11439.8|11424.8|11439.9|11424.9|11439.9|11424.9|11439.6|11424.6|0
1641876000000|2022-01-11 04:40:00|11440.4|11425.4|11443.5|11428.5|11443.5|11428.5|11440.4|11425.4|1
1641876300000|2022-01-11 04:45:00|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|1
1641876600000|2022-01-11 04:50:00|||||||||1
1641876900000|2022-01-11 04:55:00|11443.7|11428.7|11441.7|11426.7|11443.7|11428.7|11441.7|11426.7|1
1641877200000|2022-01-11 05:00:00|11441.9|11426.9|11442.2|11417.2|11442.5|11427.5|11441.7|11417.2|10
1641877500000|2022-01-11 05:05:00|11442.7|11417.7|11442.2|11417.2|11443|11418|11442.2|11417.2|0
1641877800000|2022-01-11 05:10:00|11441.5|11416.5|11441.2|11416.2|11441.7|11426.2|11437.7|11416|1
1641878100000|2022-01-11 05:15:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641878700000|2022-01-11 05:25:00|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641879000000|2022-01-11 05:30:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641879300000|2022-01-11 05:35:00|||||||||3
1641879600000|2022-01-11 05:40:00|11441.4|11416.4|11440.9|11415.9|11441.4|11416.4|11440.9|11415.9|0
1641879900000|2022-01-11 05:45:00|11441.2|11416.2|11441.9|11416.9|11442.4|11417.4|11441.2|11416.2|3
1641880200000|2022-01-11 05:50:00|11441.7|11416.7|11436.4|11411.4|11441.7|11416.7|11436.4|11411.4|2
1641880500000|2022-01-11 05:55:00|11431.2|11416.2|11431.2|11416.2|11431.4|11416.4|11430.4|11415.4|0
1641880800000|2022-01-11 06:00:00|11431.4|11416.4|11433.9|11418.9|11433.9|11418.9|11431.4|11416.4|1
1641881100000|2022-01-11 06:05:00|11435.9|11420.9|11435.1|11420.1|11435.9|11420.9|11435.1|11420.1|0
1641881400000|2022-01-11 06:10:00|11435.4|11420.4|11435.6|11420.6|11435.6|11420.6|11434.8|11419.8|0
1641881700000|2022-01-11 06:15:00|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1641882000000|2022-01-11 06:20:00|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|0
1641882300000|2022-01-11 06:25:00|11434|11419|11434.5|11419.5|11434.5|11419.5|11434|11419|9
1641882600000|2022-01-11 06:30:00|11434|11419|11450.8|11435.8|11450.8|11435.8|11432.5|11417.5|10
1641882900000|2022-01-11 06:35:00|11449.4|11434.4|11451.8|11426.8|11452.1|11435|11447.8|11426.3|1
1641883200000|2022-01-11 06:40:00|11451.5|11426.5|11452|11427|11452|11427|11451.5|11426.5|0
1641883500000|2022-01-11 06:45:00|11448|11433|11447.3|11432.3|11448|11433|11447.3|11432.3|0
1641883800000|2022-01-11 06:50:00|11446.7|11431.7|11446|11431|11447.8|11432.8|11446|11431|20
1641884100000|2022-01-11 06:55:00|11449|11434|11447|11432|11450|11435|11446|11431|1
1641884400000|2022-01-11 07:00:00|11447.5|11432.5|11444.5|11419.5|11447.7|11432.7|11444.5|11419.5|1
1641885000000|2022-01-11 07:10:00|11445|11420|11446.1|11421.1|11446.1|11425.9|11440.9|11418.1|1
1641885300000|2022-01-11 07:15:00|11445.4|11420.4|11449.1|11434.1|11452.4|11437.4|11445.4|11420.4|3
1641885600000|2022-01-11 07:20:00|11448.9|11433.9|11447.7|11432.7|11449.1|11434.1|11446.9|11431.9|1
1641885900000|2022-01-11 07:25:00|11447.6|11432.6|11449.6|11434.6|11449.6|11434.6|11447.6|11432.6|6
1641886200000|2022-01-11 07:30:00|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|0
1641886500000|2022-01-11 07:35:00|11449.6|11434.6|11451.4|11436.4|11452.4|11437.4|11449.6|11434.6|2
1641886800000|2022-01-11 07:40:00|11451.1|11436.1|11448.8|11433.8|11451.6|11436.6|11447.1|11432.1|11
1641887100000|2022-01-11 07:45:00|11449.6|11434.6|11452.6|11437.6|11453.6|11438.6|11449.6|11434.6|6
1641887400000|2022-01-11 07:50:00|11452.8|11437.8|11451.6|11436.6|11452.8|11437.8|11451.6|11436.6|1
1641887700000|2022-01-11 07:55:00|11452.1|11437.1|11452.4|11437.4|11454.9|11439.9|11452.1|11437.1|6
1641888000000|2022-01-11 08:00:00|11453.3|11438.3|11455.9|11440.9|11456.4|11441.4|11450.9|11435.9|8
1641888300000|2022-01-11 08:05:00|11455.8|11440.8|11460.5|11445.5|11460.5|11445.5|11455.6|11440.6|10
1641888600000|2022-01-11 08:10:00|11460|11445|11459.6|11444.6|11460.5|11445.5|11457.3|11442.3|15
1641888900000|2022-01-11 08:15:00|11459.3|11444.3|11460.8|11445.8|11461.8|11446.8|11458.3|11443.3|8
1641889200000|2022-01-11 08:20:00|11462.3|11447.3|11471.1|11456.1|11471.1|11456.1|11462.3|11447.3|28
1641889500000|2022-01-11 08:25:00|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|20
1641889800000|2022-01-11 08:30:00|11470.6|11455.6|11470.3|11455.3|11470.6|11455.6|11470.3|11455.3|17
1641890100000|2022-01-11 08:35:00|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|8
1641890400000|2022-01-11 08:40:00|11473|11458|11482.8|11467.8|11483.5|11468.5|11472|11457|13
1641890700000|2022-01-11 08:45:00|11483|11468|11497.2|11482.2|11497.2|11482.2|11483|11468|57
1641891000000|2022-01-11 08:50:00|11497.5|11482.5|11495.7|11480.7|11504.2|11489.2|11491.7|11476.7|14
1641891300000|2022-01-11 08:55:00|11496.7|11481.7|11495|11480|11497.2|11482.2|11495|11480|3
1641891600000|2022-01-11 09:00:00|11496|11481|11497.2|11482.2|11499.7|11484.7|11492.5|11477.5|14
1641891900000|2022-01-11 09:05:00|11497|11482|11495.2|11480.2|11497|11482|11494.7|11479.7|0
1641892200000|2022-01-11 09:10:00|11492|11477|11496.3|11481.3|11502|11487|11491|11476|70
1641892500000|2022-01-11 09:15:00|11496.6|11481.6|11500.3|11485.3|11500.5|11485.5|11496.3|11481.3|5
1641892800000|2022-01-11 09:20:00|11503.2|11488.2|11507.8|11492.8|11510.3|11495.3|11502.7|11487.7|18
1641893100000|2022-01-11 09:25:00|11508|11493|11508.3|11493.3|11508.8|11493.8|11507.5|11492.5|0
1641893400000|2022-01-11 09:30:00|11508.5|11493.5|11507.5|11492.5|11511|11496|11507.5|11492.5|4
1641893700000|2022-01-11 09:35:00|11505.5|11490.5|11509.5|11494.5|11509.5|11494.5|11504.5|11489.5|8
1641894000000|2022-01-11 09:40:00|11509.8|11494.8|11508|11493|11509.8|11494.8|11507|11492|2
1641894300000|2022-01-11 09:45:00|11508.5|11493.5|11509.7|11494.7|11510|11495|11499|11484|10
1641894600000|2022-01-11 09:50:00|11509.3|11494.3|11501.7|11486.7|11509.3|11494.3|11501.7|11486.7|2
1641894900000|2022-01-11 09:55:00|11502|11487|11502.5|11487.5|11504.5|11489.5|11499.3|11484.3|4
1641895200000|2022-01-11 10:00:00|11503|11488|11515.7|11500.7|11515.7|11500.7|11502.5|11487.5|11
1641895500000|2022-01-11 10:05:00|11515.9|11500.9|11536.1|11521.1|11541.2|11526.2|11515.9|11500.9|98
1641895800000|2022-01-11 10:10:00|11536.6|11521.6|11535.5|11520.5|11538.3|11523.3|11531.6|11516.6|11
1641896100000|2022-01-11 10:15:00|11535.3|11520.3|11531.3|11516.3|11537.3|11522.3|11531.3|11516.3|2
1641896400000|2022-01-11 10:20:00|11531.8|11516.8|11530.3|11515.3|11531.8|11516.8|11528.3|11513.3|1
1641896700000|2022-01-11 10:25:00|11529|11514|11523.1|11508.1|11529|11514|11523.1|11508.1|8
1641897000000|2022-01-11 10:30:00|11522.7|11507.7|11507.3|11492.3|11522.7|11507.7|11498.7|11483.7|20
1641897300000|2022-01-11 10:35:00|11508.3|11493.3|11508.6|11493.6|11511.6|11496.6|11508.3|11493.3|1
1641897600000|2022-01-11 10:40:00|11508.8|11493.8|11509.3|11494.3|11509.3|11494.3|11508.8|11493.8|0
1641897900000|2022-01-11 10:45:00|11509.6|11494.6|11513.8|11498.8|11513.8|11498.8|11509.6|11494.6|2
1641898200000|2022-01-11 10:50:00|11512.4|11497.4|11523.6|11508.6|11525.5|11510.5|11511.7|11496.7|14
1641898500000|2022-01-11 10:55:00|11523.3|11508.3|11522.6|11507.6|11523.3|11508.3|11522.6|11507.6|1
1641898800000|2022-01-11 11:00:00|11521|11506|11516.3|11501.3|11521|11506|11515.1|11500.1|1
1641899100000|2022-01-11 11:05:00|11515.4|11500.4|11510.6|11495.6|11515.4|11500.4|11507.3|11492.3|1
1641899400000|2022-01-11 11:10:00|11510.3|11495.3|11510.8|11495.8|11510.8|11495.8|11510.3|11495.3|0
1641899700000|2022-01-11 11:15:00|11510.6|11495.6|11506.7|11491.7|11510.6|11495.6|11506.5|11491.5|2
1641900000000|2022-01-11 11:20:00|11505.8|11490.8|11503.8|11488.8|11505.8|11490.8|11503.6|11488.6|1
1641900300000|2022-01-11 11:25:00|11512.8|11497.8|11520.3|11505.3|11526.7|11508.3|11512.8|11497.8|25
1641900600000|2022-01-11 11:30:00|11520|11505|11510|11495|11520|11505|11504.2|11489.2|14
1641900900000|2022-01-11 11:35:00|11509.5|11494.5|11508.5|11493.5|11513|11498|11508.5|11493.5|6
1641901200000|2022-01-11 11:40:00|11510.5|11495.5|11513.2|11498.2|11523|11508|11510.5|11495.5|17
1641901500000|2022-01-11 11:45:00|11513|11498|11515.4|11500.4|11516.7|11501.7|11512.7|11497.7|1
1641901800000|2022-01-11 11:50:00|11515.9|11500.9|11517.7|11502.7|11524.4|11502.7|11514.4|11499.4|4
1641902100000|2022-01-11 11:55:00|11516.7|11501.7|11517.5|11502.5|11517.5|11502.5|11516.7|11501.7|0
1641902400000|2022-01-11 12:00:00|11517.2|11502.2|11511.9|11496.9|11517.4|11502.4|11511.9|11496.9|2
1641902700000|2022-01-11 12:05:00|11512.7|11497.7|11514.9|11499.9|11515.2|11500.2|11511.9|11496.9|2
1641903000000|2022-01-11 12:10:00|11515.2|11500.2|11529.4|11514.4|11529.4|11514.4|11515.2|11498.9|10
1641903300000|2022-01-11 12:15:00|11528.9|11513.9|11533.4|11518.4|11538.1|11523.1|11528.9|11513.9|10
1641903600000|2022-01-11 12:20:00|11533.2|11518.2|11523.6|11508.6|11533.2|11518.2|11514.7|11499.7|6
1641903900000|2022-01-11 12:25:00|11523.4|11508.4|11524.6|11509.6|11524.6|11509.6|11514.4|11499.4|6
1641904200000|2022-01-11 12:30:00|11524.9|11509.9|11521.1|11506.1|11524.9|11509.9|11518.6|11503.6|5
1641904500000|2022-01-11 12:35:00|11526.8|11511.8|11522.8|11507.8|11526.8|11511.8|11522.8|11507.8|2
1641904800000|2022-01-11 12:40:00|11523.3|11508.3|11516|11501|11523.3|11508.3|11513.8|11498.8|8
1641905100000|2022-01-11 12:45:00|11516.3|11501.3|11523.3|11508.3|11523.3|11508.3|11515.8|11500.8|7
1641905400000|2022-01-11 12:50:00|11524.8|11509.8|11527.8|11512.8|11527.8|11512.8|11524.8|11509.8|3
1641905700000|2022-01-11 12:55:00|11528.1|11513.1|11521.3|11506.3|11528.3|11513.3|11519.8|11504.8|10
1641906000000|2022-01-11 13:00:00|11521|11506|11498.9|11483.9|11521|11506|11478|11463|79
1641906300000|2022-01-11 13:05:00|11499.1|11484.1|11496.3|11481.3|11510.5|11495.5|11496.1|11481.1|29
1641906600000|2022-01-11 13:10:00|11496.6|11481.6|11497.8|11482.8|11500.4|11485.4|11490.8|11475.8|7
1641906900000|2022-01-11 13:15:00|11497.6|11482.6|11495.4|11480.4|11501.3|11486.3|11494.2|11479.2|12
1641907200000|2022-01-11 13:20:00|11496.1|11481.1|11491.5|11476.5|11496.1|11481.1|11482.5|11467.5|28
1641907500000|2022-01-11 13:25:00|11492|11477|11497.8|11482.8|11498.3|11483.3|11490|11475|13
1641907800000|2022-01-11 13:30:00|11498|11483|11495.8|11480.8|11504.2|11489.2|11494.8|11479.8|41
1641908100000|2022-01-11 13:35:00|11496|11481|11485.8|11470.8|11496.5|11481.5|11485.3|11470.3|11
1641908400000|2022-01-11 13:40:00|11485.7|11470.7|11483.4|11468.4|11485.7|11470.7|11482|11467|11
1641908700000|2022-01-11 13:45:00|11483.6|11468.6|11500.8|11485.8|11504.8|11489.8|11483.6|11468.6|11
1641909000000|2022-01-11 13:50:00|11501|11486|11507.9|11492.9|11515.7|11500.7|11498.3|11483.3|39
1641909300000|2022-01-11 13:55:00|11508.7|11493.7|11506.1|11491.1|11510|11495|11501.5|11486.5|7
1641909600000|2022-01-11 14:00:00|11504.9|11489.9|11507.2|11492.2|11515.6|11500.6|11503.4|11488.4|38
1641909900000|2022-01-11 14:05:00|11506.4|11491.4|11496.7|11481.7|11507.7|11492.7|11494.7|11479.7|14
1641910200000|2022-01-11 14:10:00|11496.9|11481.9|11509.1|11494.1|11509.1|11494.1|11493|11478|24
1641910500000|2022-01-11 14:15:00|11508.6|11493.6|11493.1|11478.1|11509.3|11494.3|11493.1|11478.1|23
1641910800000|2022-01-11 14:20:00|11493.4|11478.4|11490.4|11475.4|11493.4|11478.4|11488.6|11473.6|12
1641911100000|2022-01-11 14:25:00|11487.4|11472.4|11489.4|11474.4|11490.7|11475.7|11481.9|11466.9|39
1641911400000|2022-01-11 14:30:00|11489.7|11474.7|11472.1|11457.1|11489.9|11474.9|11460.9|11445.9|123
1641911700000|2022-01-11 14:35:00|11471.8|11456.8|11450.9|11435.9|11472.1|11457.1|11449|11434|100
1641912000000|2022-01-11 14:40:00|11450.4|11435.4|11446.9|11431.9|11460.1|11445.1|11440.4|11425.4|156
1641912300000|2022-01-11 14:45:00|11445.1|11430.1|11444.6|11429.6|11446.1|11431.1|11430.1|11415.1|131
1641912600000|2022-01-11 14:50:00|11446.3|11431.3|11456.9|11441.9|11464.3|11449.3|11441.1|11426.1|80
1641912900000|2022-01-11 14:55:00|11456.2|11441.2|11447.7|11432.7|11457.6|11442.6|11441.2|11426.2|90
1641913200000|2022-01-11 15:00:00|11447.4|11432.4|11476.1|11461.1|11477.6|11462.6|11442.1|11427.1|99
1641913500000|2022-01-11 15:05:00|11479.1|11464.1|11477.4|11462.4|11486.8|11471.8|11477.1|11462.1|94
1641913800000|2022-01-11 15:10:00|11477.1|11462.1|11476.1|11461.1|11485.9|11470.9|11467.9|11452.9|81
1641914100000|2022-01-11 15:15:00|11476.6|11461.6|11486.9|11471.9|11487.9|11472.9|11469.4|11454.4|74
1641914400000|2022-01-11 15:20:00|11487.4|11472.4|11481.5|11466.5|11496.1|11481.1|11481.5|11466.5|124
1641914700000|2022-01-11 15:25:00|11483.5|11468.5|11483.3|11468.3|11489.5|11474.5|11478.8|11463.8|120
1641915000000|2022-01-11 15:30:00|11483.1|11468.1|11485|11470|11491.5|11476.5|11482.1|11467.1|148
1641915300000|2022-01-11 15:35:00|11484.5|11469.5|11487.2|11472.2|11489|11474|11478|11463|125
1641915600000|2022-01-11 15:40:00|11488|11473|11480|11465|11488|11473|11479|11464|96
1641915900000|2022-01-11 15:45:00|11480.2|11465.2|11470.5|11455.5|11484|11469|11470.3|11455.3|46
1641916200000|2022-01-11 15:50:00|11469.5|11454.5|11466.8|11451.8|11470.1|11455.1|11460.3|11445.3|77
1641916500000|2022-01-11 15:55:00|11467.8|11452.8|11472.3|11457.3|11475|11460|11465.1|11450.1|48
1641916800000|2022-01-11 16:00:00|11470.8|11455.8|11478.3|11463.3|11484|11469|11470.8|11455.8|72
1641917100000|2022-01-11 16:05:00|11477.8|11462.8|11492|11477|11492.7|11477.7|11477.8|11462.8|113
1641917400000|2022-01-11 16:10:00|11494.3|11479.3|11514.5|11499.5|11516|11501|11494.3|11479.3|123
1641917700000|2022-01-11 16:15:00|11515.3|11500.3|11528|11513|11528.5|11513.5|11514.8|11499.8|127
1641918000000|2022-01-11 16:20:00|11529.7|11514.7|11517.1|11502.1|11531.3|11516.3|11516.3|11501.3|269
1641918300000|2022-01-11 16:25:00|11516.7|11501.7|11511.8|11496.8|11518.2|11503.2|11501.3|11486.3|69
1641918600000|2022-01-11 16:30:00|11510.8|11495.8|11524.5|11509.5|11526.7|11511.7|11510|11495|68
1641918900000|2022-01-11 16:35:00|11524.2|11509.2|11515.5|11500.5|11530.2|11515.2|11512.5|11497.5|60
1641919200000|2022-01-11 16:40:00|11515.7|11500.7|11513.7|11498.7|11518|11503|11511|11496|38
1641919500000|2022-01-11 16:45:00|11512.2|11497.2|11508.8|11493.8|11513|11498|11504.8|11489.8|124
1641919800000|2022-01-11 16:50:00|11510.8|11495.8|11509|11494|11516.3|11501.3|11506.8|11491.8|97
1641920100000|2022-01-11 16:55:00|11510.5|11495.5|11503.1|11488.1|11512.8|11497.8|11502.3|11487.3|55
1641920400000|2022-01-11 17:00:00|11502.6|11487.6|11495.6|11480.6|11505.1|11490.1|11494.3|11479.3|60
1641920700000|2022-01-11 17:05:00|11496.1|11481.1|11495.8|11480.8|11499.8|11484.8|11492.8|11477.8|60
1641921000000|2022-01-11 17:10:00|11495.1|11480.1|11483.6|11468.6|11498.6|11483.6|11483.6|11468.6|65
1641921300000|2022-01-11 17:15:00|11483.3|11468.3|11484.3|11469.3|11485.8|11470.8|11479.1|11464.1|64
1641921600000|2022-01-11 17:20:00|11484.8|11469.8|11482|11467|11488.5|11473.5|11481.8|11466.8|36
1641921900000|2022-01-11 17:25:00|11482.3|11467.3|11478.3|11463.3|11485.3|11470.3|11477.5|11462.5|62
1641922200000|2022-01-11 17:30:00|11477.8|11462.8|11465.6|11450.6|11480.5|11465.5|11465.6|11450.6|154
1641922500000|2022-01-11 17:35:00|11466.4|11451.4|11475.3|11460.3|11476|11461|11466.4|11451.4|67
1641922800000|2022-01-11 17:40:00|11475.1|11460.1|11481.8|11466.8|11481.8|11466.8|11473|11458|60
1641923100000|2022-01-11 17:45:00|11485.6|11470.6|11476.1|11461.1|11487.6|11472.6|11476.1|11461.1|101
1641923400000|2022-01-11 17:50:00|11476.6|11461.6|11489.5|11474.5|11492.7|11477.7|11474.9|11459.9|68
1641923700000|2022-01-11 17:55:00|11489.8|11474.8|11491.5|11476.5|11493.5|11478.5|11488.7|11473.7|61
1641924000000|2022-01-11 18:00:00|11491.2|11476.2|11478.2|11463.2|11491.2|11476.2|11478.2|11463.2|53
1641924300000|2022-01-11 18:05:00|11478.5|11463.5|11469.3|11454.3|11481.5|11466.5|11467.8|11452.8|49
1641924600000|2022-01-11 18:10:00|11469.8|11454.8|11467.1|11452.1|11474.3|11459.3|11466.8|11451.8|25
1641924900000|2022-01-11 18:15:00|11467.3|11452.3|11474.1|11459.1|11476.6|11461.6|11467.3|11452.3|63
1641925200000|2022-01-11 18:20:00|11475.1|11460.1|11468.4|11453.4|11480.6|11465.6|11468.3|11453.3|21
1641925500000|2022-01-11 18:25:00|11468.1|11453.1|11472.6|11457.6|11480.8|11465.8|11463.6|11448.6|128
1641925800000|2022-01-11 18:30:00|11472.3|11457.3|11478|11463|11481.5|11466.5|11472.3|11457.3|89
1641926100000|2022-01-11 18:35:00|11478.3|11463.3|11487.6|11472.6|11489.1|11474.1|11477.3|11462.3|45
1641926400000|2022-01-11 18:40:00|11486.3|11471.3|11480.1|11465.1|11488.1|11473.1|11480.1|11465.1|51
1641926700000|2022-01-11 18:45:00|11485.1|11470.1|11478|11463|11488.6|11473.6|11475.5|11460.5|35
1641927000000|2022-01-11 18:50:00|11477.5|11462.5|11465.6|11450.6|11478.5|11463.5|11465.6|11450.6|56
1641927300000|2022-01-11 18:55:00|11465.1|11450.1|11468.1|11453.1|11471.6|11456.6|11464.6|11449.6|75
1641927600000|2022-01-11 19:00:00|11469.6|11454.6|11463.8|11448.8|11471.9|11456.9|11463.8|11448.8|114
1641927900000|2022-01-11 19:05:00|11464.9|11449.9|11468.8|11453.8|11469.5|11454.5|11463.5|11448.5|219
1641928200000|2022-01-11 19:10:00|11469.1|11454.1|11488|11473|11501.8|11486.8|11467.3|11452.3|1193
1641928500000|2022-01-11 19:15:00|11488.5|11473.5|11492.2|11477.2|11492.7|11477.7|11487|11472|680
1641952800000|2022-01-12 02:00:00|11477.1|11462.1|11507.1|11492.1|11507.4|11492.1|11477.1|11456.1|95
1641953100000|2022-01-12 02:05:00|11508|11493|11515.6|11500.6|11519.4|11504.4|11508|11493|72
1641953400000|2022-01-12 02:10:00|11515.9|11500.9|11518.7|11503.7|11520.8|11505.8|11515.9|11500.9|27
1641953700000|2022-01-12 02:15:00|11518.5|11503.5|11520.8|11505.8|11520.8|11505.8|11518.2|11503.2|10
1641954000000|2022-01-12 02:20:00|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1641954300000|2022-01-12 02:25:00|11520.7|11505.7|11519.8|11504.8|11520.7|11505.7|11519.5|11504.5|0
1641954600000|2022-01-12 02:30:00|11520.3|11505.3|11521.1|11506.1|11522.8|11507.8|11519.9|11504.9|14
1641954900000|2022-01-12 02:35:00|11522|11507|11527.7|11512.7|11528.7|11513.7|11522|11507|8
1641955200000|2022-01-12 02:40:00|11528|11513|11528|11513|11528|11513|11528|11513|0
1641955500000|2022-01-12 02:45:00|11530.4|11515.4|11537.5|11522.5|11537.8|11522.8|11529.9|11514.9|95
1641955800000|2022-01-12 02:50:00|11537.2|11522.2|11533.7|11518.7|11537.7|11522.7|11533.3|11518.3|38
1641956100000|2022-01-12 02:55:00|11534.3|11519.3|11532|11517|11537|11522|11532|11517|46
1641956400000|2022-01-12 03:00:00|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1641956700000|2022-01-12 03:05:00|11531|11516|11529.3|11514.3|11534.2|11519.2|11529.3|11514.3|2
1641957000000|2022-01-12 03:10:00|11526.3|11511.3|11526.2|11511.2|11526.4|11511.4|11524.8|11509.8|2
1641957300000|2022-01-12 03:15:00|11525.9|11510.9|11505.7|11490.7|11526.4|11511.4|11505.7|11490.7|8
1641957600000|2022-01-12 03:20:00|11505.4|11490.4|11506.9|11491.9|11506.9|11491.9|11505.4|11490.4|15
1641957900000|2022-01-12 03:25:00|11509.4|11494.4|11528.2|11490.7|11528.2|11500.4|11509.4|11490.7|4
1641958200000|2022-01-12 03:30:00|11521.3|11496.3|11519.6|11494.6|11522.3|11497.3|11519.3|11494.3|1
1641958500000|2022-01-12 03:35:00|11519.4|11494.4|11521.3|11496.3|11526.5|11496.8|11519.4|11489|0
1641958800000|2022-01-12 03:40:00|11521.6|11496.6|11520.1|11495.1|11526.8|11496.6|11520.1|11488.8|1
1641959100000|2022-01-12 03:45:00|11519.6|11494.6|11517.8|11492.8|11519.6|11494.6|11517.8|11492.8|0
1641959400000|2022-01-12 03:50:00|11517.6|11492.6|11517.3|11492.3|11517.6|11492.6|11517.3|11492.3|0
1641960600000|2022-01-12 04:10:00|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|11517.3|11492.3|0
1641962100000|2022-01-12 04:35:00|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|0
1641962400000|2022-01-12 04:40:00|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|0
1641963000000|2022-01-12 04:50:00|11518|11493|11507.3|11492.3|11518|11495.3|11507.3|11492.3|0
1641963300000|2022-01-12 04:55:00|11514.8|11499.8|11515.5|11500.5|11516|11501|11514.8|11499.8|3
1641963600000|2022-01-12 05:00:00|11515.2|11500.2|11518.5|11493.5|11518.8|11501.2|11514|11493.5|2
1641963900000|2022-01-12 05:05:00|11514.7|11499.7|11514.6|11499.6|11518.7|11499.7|11509|11492.9|1
1641964200000|2022-01-12 05:10:00|11515|11500|11514.2|11499.2|11515.3|11500.3|11514.2|11499.2|1
1641964500000|2022-01-12 05:15:00|11512.2|11497.2|11509.5|11494.5|11512.2|11497.2|11509.5|11494.5|0
1641964800000|2022-01-12 05:20:00|11509.8|11494.8|11513|11498|11513|11498|11509|11494|3
1641965100000|2022-01-12 05:25:00|11513.2|11498.2|11515|11500|11515|11500|11513.2|11498.2|0
1641965400000|2022-01-12 05:30:00|11514.8|11499.8|11522.2|11497.2|11522.2|11500.8|11514.8|11497.2|6
1641965700000|2022-01-12 05:35:00|11521.9|11496.9|11520.3|11495.3|11521.9|11496.9|11519|11494|21
1641966000000|2022-01-12 05:40:00|11520.1|11495.1|11515.9|11500.9|11520.6|11501.2|11506.5|11491.5|16
1641966300000|2022-01-12 05:45:00|11516.4|11501.4|11517.2|11502.2|11518.1|11503.1|11515.9|11500.9|3
1641966600000|2022-01-12 05:50:00|11516.6|11501.6|11516.1|11501.1|11522.1|11501.9|11514.9|11497.1|3
1641966900000|2022-01-12 05:55:00|11515.6|11500.6|11520.6|11505.6|11522.4|11505.6|11515.6|11496.8|0
1641967200000|2022-01-12 06:00:00|11520.9|11505.9|11514.1|11499.1|11520.9|11505.9|11514.1|11499.1|1
1641967500000|2022-01-12 06:05:00|11513.8|11498.8|11508.8|11493.8|11513.8|11498.8|11508.8|11493.8|8
1641967800000|2022-01-12 06:10:00|11506.1|11491.1|11508.8|11493.8|11508.8|11493.8|11505.1|11490.1|9
1641968100000|2022-01-12 06:15:00|11509.2|11494.2|11505.3|11490.3|11509.8|11494.8|11504.8|11489.8|1
1641968400000|2022-01-12 06:20:00|11505.5|11490.5|11508|11493|11508.5|11493.5|11505.3|11490.3|6
1641968700000|2022-01-12 06:25:00|11508.6|11493.6|11507|11492|11508.6|11493.6|11507|11492|1
1641969000000|2022-01-12 06:30:00|11507.3|11492.3|11506.2|11491.2|11507.3|11492.3|11504.8|11489.8|8
1641969300000|2022-01-12 06:35:00|11506.4|11491.4|11508.5|11493.5|11509.3|11494.3|11506.4|11491.4|2
1641969600000|2022-01-12 06:40:00|11508.2|11493.2|11501.2|11486.2|11508.2|11493.2|11501.2|11486.2|1
1641969900000|2022-01-12 06:45:00|11504|11489|11502.5|11487.5|11504|11489|11501.5|11486.5|1
1641970200000|2022-01-12 06:50:00|11502.2|11487.2|11502.8|11487.8|11502.8|11487.8|11502.2|11487.2|0
1641970500000|2022-01-12 06:55:00|11503|11488|11507.5|11492.5|11508.3|11493.3|11502.2|11487.2|6
1641970800000|2022-01-12 07:00:00|11508.2|11493.2|11508.2|11493.2|11510|11495|11508|11493|1
1641971100000|2022-01-12 07:05:00|11508|11493|11508.5|11493.5|11508.5|11493.5|11508|11493|1
1641971400000|2022-01-12 07:10:00|11508.2|11493.2|11508.2|11493.2|11508.5|11493.5|11508.2|11493.2|0
1641971700000|2022-01-12 07:15:00|11507.1|11492.1|11504.7|11489.7|11507.1|11492.1|11504.7|11489.7|2
1641972000000|2022-01-12 07:20:00|11503.9|11488.9|11504.4|11489.4|11504.4|11489.4|11503.7|11488.7|4
1641972300000|2022-01-12 07:25:00|11503.7|11488.7|11504.9|11489.9|11504.9|11489.9|11503.7|11488.7|2
1641972600000|2022-01-12 07:30:00|11504.7|11489.7|11504.9|11489.9|11504.9|11489.9|11504.7|11489.7|0
1641972900000|2022-01-12 07:35:00|11504.2|11489.2|11504.9|11489.9|11504.9|11489.9|11504.2|11489.2|0
1641973200000|2022-01-12 07:40:00|11504.2|11489.2|11503.9|11488.9|11504.9|11489.9|11503.6|11488.6|0
1641973500000|2022-01-12 07:45:00|11503.1|11488.1|11502.1|11487.1|11503.9|11488.9|11500.6|11485.6|7
1641973800000|2022-01-12 07:50:00|11501.9|11486.9|11502.1|11487.1|11502.1|11487.1|11501.6|11486.6|2
1641974100000|2022-01-12 07:55:00|11501.7|11486.7|11508|11493|11508.5|11493.5|11501.1|11486.1|50
1641974400000|2022-01-12 08:00:00|11508.3|11493.3|11506.8|11491.8|11508.8|11493.8|11506.3|11491.3|10
1641974700000|2022-01-12 08:05:00|11507.4|11492.4|11513|11498|11513|11498|11507|11492|35
1641975000000|2022-01-12 08:10:00|11514|11499|11517.9|11502.9|11518.9|11503.9|11513.7|11498.7|7
1641975300000|2022-01-12 08:15:00|11516.6|11501.6|11519.2|11504.2|11523.6|11508.6|11516.2|11501.2|11
1641975600000|2022-01-12 08:20:00|11519.4|11504.4|11517.5|11502.5|11519.9|11504.9|11516.6|11501.6|10
1641975900000|2022-01-12 08:25:00|11517.3|11502.3|11515.1|11500.1|11517.3|11502.3|11512.4|11497.4|13
1641976200000|2022-01-12 08:30:00|11514.9|11499.9|11515.6|11500.6|11520.1|11502.2|11514.8|11495.1|2
1641976500000|2022-01-12 08:35:00|11515.1|11500.1|11515|11500|11520.5|11500.8|11514.5|11495.5|0
1641976800000|2022-01-12 08:40:00|11515.5|11500.5|11516|11501|11520.5|11501.5|11514.5|11495.5|0
1641977100000|2022-01-12 08:45:00|11516.3|11501.3|11516.5|11501.5|11517|11502|11515.5|11500.5|0
1641977400000|2022-01-12 08:50:00|11517|11502|11520.4|11505.4|11520.4|11505.4|11516|11501|1
1641977700000|2022-01-12 08:55:00|11518.2|11503.2|11524.3|11509.3|11524.3|11509.3|11518.2|11503.2|7
1641978000000|2022-01-12 09:00:00|11524.5|11509.5|11553.7|11538.7|11567|11550.4|11524.5|11509.5|126
1641978300000|2022-01-12 09:05:00|11553.9|11538.9|11553.1|11538.1|11559.2|11540.1|11548.7|11533.7|46
1641978600000|2022-01-12 09:10:00|11554.7|11539.7|11561.6|11546.6|11562|11547|11554.7|11539.7|31
1641978900000|2022-01-12 09:15:00|11561.9|11546.9|11558|11543|11579.4|11564.4|11551|11536|96
1641979200000|2022-01-12 09:20:00|11559.2|11544.2|11552.2|11537.2|11559.2|11544.2|11548.1|11533.1|14
1641979500000|2022-01-12 09:25:00|11552.9|11537.9|11545.6|11530.6|11552.9|11537.9|11540.1|11525.1|7
1641979800000|2022-01-12 09:30:00|11545.9|11530.9|11543.6|11528.6|11548.9|11533.9|11540.6|11525.6|10
1641980100000|2022-01-12 09:35:00|11544.1|11529.1|11542.7|11527.7|11551.9|11536.9|11542.4|11527.4|11
1641980400000|2022-01-12 09:40:00|11540.7|11525.7|11542.9|11527.9|11548.3|11533.3|11540.2|11525.2|9
1641980700000|2022-01-12 09:45:00|11543.4|11528.4|11546.9|11531.9|11554.6|11539.6|11543.4|11528.4|20
1641981000000|2022-01-12 09:50:00|11547.2|11532.2|11546.1|11531.1|11555.6|11540.6|11544.1|11529.1|21
1641981300000|2022-01-12 09:55:00|11545.1|11530.1|11543.6|11528.6|11548.1|11533.1|11542.1|11527.1|4
1641981600000|2022-01-12 10:00:00|11544.1|11529.1|11545.9|11530.9|11548.6|11533.6|11543.4|11528.4|5
1641981900000|2022-01-12 10:05:00|11546.4|11531.4|11546.6|11531.6|11547.4|11532.4|11531.7|11516.7|36
1641982200000|2022-01-12 10:10:00|11544.6|11529.6|11530.2|11515.2|11544.6|11529.6|11530.2|11515.2|17
1641982500000|2022-01-12 10:15:00|11529.9|11514.9|11508.5|11493.5|11529.9|11514.9|11503.4|11488.4|49
1641982800000|2022-01-12 10:20:00|11509.5|11494.5|11509.8|11494.8|11516.5|11501.5|11506|11491|6
1641983100000|2022-01-12 10:25:00|11510.5|11495.5|11509.5|11494.5|11515.5|11500.5|11507.3|11492.3|2
1641983400000|2022-01-12 10:30:00|11509|11494|11503.8|11488.8|11511.2|11496.2|11503.3|11488.3|9
1641983700000|2022-01-12 10:35:00|11504|11489|11502.9|11487.9|11506.8|11491.8|11501|11486|19
1641984000000|2022-01-12 10:40:00|11506.5|11491.5|11513.1|11498.1|11513.1|11498.1|11504.4|11489.4|7
1641984300000|2022-01-12 10:45:00|11514.4|11499.4|11512.3|11497.3|11517.1|11502.1|11508.3|11493.3|5
1641984600000|2022-01-12 10:50:00|11512.1|11497.1|11515.8|11500.8|11519.5|11504.5|11509.3|11494.3|13
1641984900000|2022-01-12 10:55:00|11515.3|11500.3|11510.2|11495.2|11518.2|11503.2|11510.2|11495.2|5
1641985200000|2022-01-12 11:00:00|11510.1|11495.1|11506.2|11491.2|11513.1|11498.1|11506.2|11491.2|6
1641985500000|2022-01-12 11:05:00|11506.6|11491.6|11507|11492|11512.3|11497.3|11504.4|11489.4|7
1641985800000|2022-01-12 11:10:00|11507.5|11492.5|11505.6|11490.6|11509|11494|11505.6|11490.6|4
1641986100000|2022-01-12 11:15:00|11506.3|11491.3|11508.5|11493.5|11508.5|11493.5|11505.6|11490.6|1
1641986400000|2022-01-12 11:20:00|11510.8|11495.8|11519.1|11504.1|11519.1|11504.1|11510.3|11495.3|13
1641986700000|2022-01-12 11:25:00|11519.3|11504.3|11517.8|11502.8|11519.6|11504.6|11511.4|11496.4|7
1641987000000|2022-01-12 11:30:00|11518.1|11503.1|11519.3|11504.3|11519.8|11504.8|11510.9|11495.9|5
1641987300000|2022-01-12 11:35:00|11519.8|11504.8|11510.9|11495.9|11519.8|11504.8|11504.1|11489.1|22
1641987600000|2022-01-12 11:40:00|11511.9|11496.9|11516.8|11501.8|11522.5|11507.5|11507.3|11492.3|14
1641987900000|2022-01-12 11:45:00|11517|11502|11519.8|11504.8|11523.3|11508.3|11516.3|11501.3|4
1641988200000|2022-01-12 11:50:00|11519.3|11504.3|11516.3|11501.3|11523.8|11508.8|11516.3|11501.3|5
1641988500000|2022-01-12 11:55:00|11515.8|11500.8|11522.3|11507.3|11527.8|11512.8|11515.3|11500.3|3
1641988800000|2022-01-12 12:00:00|11522.5|11507.5|11527|11512|11527|11512|11519.5|11504.5|7
1641989100000|2022-01-12 12:05:00|11527.9|11512.9|11537.8|11522.8|11542.3|11527.3|11527.9|11512.9|17
1641989400000|2022-01-12 12:10:00|11537|11522|11533.8|11518.8|11539|11524|11530.5|11515.5|10
1641989700000|2022-01-12 12:15:00|11534.3|11519.3|11541.5|11526.5|11548|11533|11533.8|11518.8|10
1641990000000|2022-01-12 12:20:00|11542|11527|11539.9|11524.9|11544.5|11529.5|11537.9|11522.9|11
1641990300000|2022-01-12 12:25:00|11539.4|11524.4|11542.3|11527.3|11546.1|11531.1|11535.6|11520.6|13
1641990600000|2022-01-12 12:30:00|11542.8|11527.8|11537.6|11522.6|11547.1|11532.1|11537.6|11522.6|11
1641990900000|2022-01-12 12:35:00|11538.1|11523.1|11536.6|11521.6|11540.3|11525.3|11532.5|11517.5|11
1641991200000|2022-01-12 12:40:00|11537.1|11522.1|11537.6|11522.6|11537.6|11522.6|11525.6|11510.6|12
1641991500000|2022-01-12 12:45:00|11537.9|11522.9|11524.5|11509.5|11541.1|11526.1|11524.5|11509.5|19
1641991800000|2022-01-12 12:50:00|11524.7|11509.7|11532.7|11517.7|11536.4|11521.4|11524.7|11509.7|13
1641992100000|2022-01-12 12:55:00|11532.9|11517.9|11529.6|11514.6|11544.3|11529.3|11528.8|11513.8|16
1641992400000|2022-01-12 13:00:00|11529.1|11514.1|11532.1|11517.1|11532.1|11517.1|11518.3|11503.3|37
1641992700000|2022-01-12 13:05:00|11533.6|11518.6|11541.8|11526.8|11542.5|11527.5|11530.5|11515.5|47
1641993000000|2022-01-12 13:10:00|11542|11527|11558.2|11543.2|11558.7|11543.7|11541.6|11526.6|74
1641993300000|2022-01-12 13:15:00|11558.9|11543.9|11587.6|11572.6|11587.6|11572.6|11557.3|11542.3|145
1641993600000|2022-01-12 13:20:00|11587.9|11572.9|11589.7|11574.7|11597.7|11582.7|11584.1|11569.1|164
1641993900000|2022-01-12 13:25:00|11590.1|11575.1|11586|11571|11594|11579|11585.5|11570.5|77
1641994200000|2022-01-12 13:30:00|11591.5|11576.5|11603.1|11588.1|11603.6|11588.6|11586.8|11571.8|125
1641994500000|2022-01-12 13:35:00|11603.4|11588.4|11596.8|11581.8|11603.9|11588.9|11592|11577|74
1641994800000|2022-01-12 13:40:00|11596.2|11581.2|11606.6|11591.6|11608.5|11593.5|11596.2|11581.2|120
1641995100000|2022-01-12 13:45:00|11606.4|11591.4|11626.6|11611.6|11628.1|11613.1|11605.9|11590.9|220
1641995400000|2022-01-12 13:50:00|11626.8|11611.8|11615.3|11600.3|11632.4|11617.4|11604.5|11589.5|157
1641995700000|2022-01-12 13:55:00|11616.3|11601.3|11610.2|11595.2|11619.7|11604.7|11608.4|11593.4|114
1641996000000|2022-01-12 14:00:00|11609.9|11594.9|11599|11584|11616.7|11601.7|11599|11584|121
1641996300000|2022-01-12 14:05:00|11599.2|11584.2|11599.8|11584.8|11602.3|11587.3|11597.5|11582.5|47
1641996600000|2022-01-12 14:10:00|11600.1|11585.1|11603.4|11588.4|11604.1|11589.1|11593.2|11578.2|61
1641996900000|2022-01-12 14:15:00|11607.9|11592.9|11606.3|11591.3|11608.6|11593.6|11599.4|11584.4|66
1641997200000|2022-01-12 14:20:00|11606.1|11591.1|11599.1|11584.1|11607.3|11592.3|11596.2|11581.2|112
1641997500000|2022-01-12 14:25:00|11598.6|11583.6|11615.7|11600.7|11619.2|11604.2|11595.6|11580.6|140
1641997800000|2022-01-12 14:30:00|11615.9|11600.9|11603.1|11588.1|11619.1|11604.1|11600.4|11585.4|144
1641998100000|2022-01-12 14:35:00|11602.5|11587.5|11608.6|11593.6|11609.6|11594.6|11594|11579|201
1641998400000|2022-01-12 14:40:00|11609.1|11594.1|11611.4|11596.4|11615.6|11600.6|11603.9|11588.9|192
1641998700000|2022-01-12 14:45:00|11610.3|11595.3|11610.4|11595.4|11613.2|11598.2|11602.7|11587.7|204
1641999000000|2022-01-12 14:50:00|11610.9|11595.9|11629|11614|11629|11614|11609.9|11594.9|184
1641999300000|2022-01-12 14:55:00|11630|11615|11639.7|11624.7|11642.8|11627.8|11630|11615|231
1641999600000|2022-01-12 15:00:00|11639.4|11624.4|11625.9|11610.9|11643.3|11628.3|11617.6|11602.6|290
1641999900000|2022-01-12 15:05:00|11626.2|11611.2|11625.2|11610.2|11631.6|11616.6|11619.8|11604.8|128
1642000200000|2022-01-12 15:10:00|11626.5|11611.5|11650.1|11635.1|11650.1|11635.1|11626.5|11611.5|151
1642000500000|2022-01-12 15:15:00|11649.9|11634.9|11645|11630|11653.1|11638.1|11634.1|11619.1|158
1642000800000|2022-01-12 15:20:00|11645.5|11630.5|11651.5|11636.5|11662.4|11647.4|11643.8|11628.8|144
1642001100000|2022-01-12 15:25:00|11650.5|11635.5|11630|11615|11653.2|11638.2|11630|11615|139
1642001400000|2022-01-12 15:30:00|11636.4|11621.4|11601.7|11586.7|11637.4|11622.4|11597.9|11582.9|194
1642001700000|2022-01-12 15:35:00|11600.1|11585.1|11576|11561|11601.9|11586.9|11576|11561|133
1642002000000|2022-01-12 15:40:00|11576.3|11561.3|11570.4|11555.4|11576.5|11561.5|11564.8|11549.8|151
1642002300000|2022-01-12 15:45:00|11571.9|11556.9|11575|11560|11591.2|11576.2|11570.1|11555.1|181
1642002600000|2022-01-12 15:50:00|11574.8|11559.8|11578.1|11563.1|11584|11569|11574|11559|80
1642002900000|2022-01-12 15:55:00|11577.9|11562.9|11580.2|11565.2|11581.2|11566.2|11568.7|11553.7|85
1642003200000|2022-01-12 16:00:00|11578.8|11563.8|11569.7|11554.7|11578.8|11563.8|11568.2|11553.2|72
1642003500000|2022-01-12 16:05:00|11570.4|11555.4|11551.3|11536.3|11570.4|11555.4|11547.3|11532.3|135
1642003800000|2022-01-12 16:10:00|11550.6|11535.6|11546.8|11531.8|11550.6|11535.6|11546.3|11531.3|109
1642004100000|2022-01-12 16:15:00|11546.6|11531.6|11535.7|11520.7|11546.6|11531.6|11529.8|11514.8|171
1642004400000|2022-01-12 16:20:00|11535.5|11520.5|11537.8|11522.8|11541.7|11526.7|11528.2|11513.2|96
1642004700000|2022-01-12 16:25:00|11537.6|11522.6|11564.5|11549.5|11564.5|11549.5|11535.8|11520.8|76
1642005000000|2022-01-12 16:30:00|11561.5|11546.5|11570.5|11555.5|11570.5|11555.5|11557.6|11542.6|55
1642005300000|2022-01-12 16:35:00|11570.8|11555.8|11567.8|11552.8|11575.2|11560.2|11566.3|11551.3|55
1642005600000|2022-01-12 16:40:00|11568.5|11553.5|11568.7|11553.7|11576.8|11561.8|11567.3|11552.3|65
1642005900000|2022-01-12 16:45:00|11569.7|11554.7|11568.4|11553.4|11570.6|11555.6|11566.6|11551.6|39
1642006200000|2022-01-12 16:50:00|11568.7|11553.7|11568.2|11553.2|11574.9|11559.9|11567.2|11552.2|38
1642006500000|2022-01-12 16:55:00|11569.2|11554.2|11571.4|11556.4|11571.9|11556.9|11567.4|11552.4|72
1642006800000|2022-01-12 17:00:00|11570.2|11555.2|11675.6|11660.6|11734.4|11719.4|11570.2|11550.3|1128
1642007100000|2022-01-12 17:05:00|11675.8|11660.8|11650.9|11635.9|11679.6|11664.6|11623.6|11608.6|331
1642007400000|2022-01-12 17:10:00|11651.4|11636.4|11619.8|11604.8|11651.4|11636.4|11616.4|11601.4|242
1642007700000|2022-01-12 17:15:00|11620.1|11605.1|11626.5|11611.5|11649.2|11634.2|11616.3|11601.3|111
1642008000000|2022-01-12 17:20:00|11626.8|11611.8|11648|11633|11663.6|11648.6|11626.8|11611.8|125
1642008300000|2022-01-12 17:25:00|11648.2|11633.2|11643.2|11628.2|11654.6|11639.6|11633.1|11618.1|129
1642008600000|2022-01-12 17:30:00|11644.5|11629.5|11656.6|11641.6|11662.9|11647.9|11644.4|11629.4|93
1642008900000|2022-01-12 17:35:00|11656.3|11641.3|11661.5|11646.5|11664|11649|11651.8|11636.8|126
1642009200000|2022-01-12 17:40:00|11661.9|11646.9|11666.5|11651.5|11668.5|11653.5|11658|11643|113
1642009500000|2022-01-12 17:45:00|11666.2|11651.2|11686.1|11671.1|11688.8|11673.8|11666.2|11651.2|106
1642009800000|2022-01-12 17:50:00|11684|11669|11696.4|11681.4|11696.4|11681.4|11673.3|11658.3|114
1642010100000|2022-01-12 17:55:00|11696.9|11681.9|11699|11684|11718|11703|11687.9|11672.9|113
1642010400000|2022-01-12 18:00:00|11699.5|11684.5|11704.6|11689.6|11708.1|11693.1|11696.3|11681.3|57
1642010700000|2022-01-12 18:05:00|11704.8|11689.8|11682|11667|11711.5|11696.5|11681.5|11666.5|103
1642011000000|2022-01-12 18:10:00|11683.3|11668.3|11694|11679|11712|11697|11683.3|11668.3|104
1642011300000|2022-01-12 18:15:00|11693.7|11678.7|11719.3|11704.3|11720.2|11705.2|11685.5|11670.5|140
1642011600000|2022-01-12 18:20:00|11718.8|11703.8|11712.5|11697.5|11736.9|11721.9|11707.2|11692.2|131
1642011900000|2022-01-12 18:25:00|11711.6|11696.6|11700.6|11685.6|11716.4|11701.4|11700.6|11685.6|74
1642012200000|2022-01-12 18:30:00|11700.3|11685.3|11714.7|11699.7|11726.6|11711.6|11698.6|11683.6|89
1642012500000|2022-01-12 18:35:00|11715.3|11700.3|11701.9|11686.9|11715.7|11700.7|11701.9|11686.9|96
1642012800000|2022-01-12 18:40:00|11700.4|11685.4|11690.1|11675.1|11702.4|11687.4|11687.9|11672.9|78
1642013100000|2022-01-12 18:45:00|11690.5|11675.5|11680.3|11665.3|11697.2|11682.2|11678.7|11663.7|104
1642013400000|2022-01-12 18:50:00|11679.8|11664.8|11661.1|11646.1|11679.9|11664.9|11661.1|11646.1|175
1642013700000|2022-01-12 18:55:00|11661.3|11646.3|11638.9|11623.9|11661.6|11646.6|11636.4|11621.4|263
1642014000000|2022-01-12 19:00:00|11639.1|11624.1|11660.8|11645.8|11669.6|11654.6|11636.1|11621.1|168
1642014300000|2022-01-12 19:05:00|11660.3|11645.3|11635.1|11620.1|11660.3|11645.3|11631.2|11616.2|279
1642014600000|2022-01-12 19:10:00|11635.4|11620.4|11621.5|11606.5|11644.6|11629.6|11619.5|11604.5|1084
1642014900000|2022-01-12 19:15:00|11621|11606|11620.2|11605.2|11638.5|11623.5|11616.9|11601.9|289
1642039200000|2022-01-13 02:00:00|11620.6|11605.6|11597.1|11582.1|11624.8|11605.6|11592|11575.9|61
1642039500000|2022-01-13 02:05:00|11596.9|11581.9|11595.6|11580.6|11598.6|11581.9|11577.9|11562.9|25
1642039800000|2022-01-13 02:10:00|11595.4|11580.4|11606.1|11581.1|11613.1|11598.1|11585.4|11570.4|20
1642040100000|2022-01-13 02:15:00|11607.3|11582.3|11605.6|11590.6|11612.7|11593.1|11602.4|11582.3|3
1642040400000|2022-01-13 02:20:00|11603.1|11588.1|11609.3|11594.3|11610.4|11595.4|11603.1|11588.1|3
1642040700000|2022-01-13 02:25:00|11609.6|11594.6|11609.5|11594.5|11609.6|11594.6|11609.5|11594.5|1
1642041300000|2022-01-13 02:35:00|11609.8|11594.8|11626.7|11611.7|11626.7|11611.7|11609.8|11594.8|25
1642041600000|2022-01-13 02:40:00|11627|11612|11620.8|11605.8|11627|11612|11620.8|11605.8|5
1642042200000|2022-01-13 02:50:00|11622|11607|11636.1|11621.1|11637.1|11622.1|11622|11607|16
1642042500000|2022-01-13 02:55:00|11636.8|11621.8|11633.3|11608.3|11637.5|11622.5|11633.3|11608.3|4
1642042800000|2022-01-13 03:00:00|11633|11608|11632.8|11607.8|11633|11612.4|11627.4|11607.8|0
1642043100000|2022-01-13 03:05:00|11633|11608|11632.8|11607.8|11633|11608|11632.8|11607.8|0
1642043400000|2022-01-13 03:10:00|11631.7|11606.7|11633.8|11608.8|11633.8|11613.1|11622.9|11606.7|5
1642043700000|2022-01-13 03:15:00|11633.5|11608.5|11629.8|11614.8|11633.5|11614.8|11628.7|11607.7|5
1642044000000|2022-01-13 03:20:00|11630|11615|11630|11615|11630|11615|11630|11615|0
1642044300000|2022-01-13 03:25:00|11628|11613|11628.5|11613.5|11628.5|11613.5|11627|11612|1
1642044600000|2022-01-13 03:30:00|11632.2|11607.2|11624|11609|11633.2|11612.8|11624|11607.2|0
1642045500000|2022-01-13 03:45:00|11624.2|11609.2|11624.7|11609.7|11624.7|11609.7|11624.2|11609.2|0
1642046100000|2022-01-13 03:55:00|11625|11610|11625.4|11610.4|11626.7|11611.7|11625|11610|1
1642046400000|2022-01-13 04:00:00|11625.2|11610.2|11624.9|11609.9|11625.4|11610.4|11624.7|11609.7|1
1642046700000|2022-01-13 04:05:00|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1642047000000|2022-01-13 04:10:00|11624.9|11609.9|11624|11609|11624.9|11609.9|11622|11607|2
1642047300000|2022-01-13 04:15:00|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1642047900000|2022-01-13 04:25:00|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|1
1642048200000|2022-01-13 04:30:00|11620.2|11605.2|11617.9|11602.9|11620.5|11605.5|11617.9|11602.9|4
1642048500000|2022-01-13 04:35:00|11618.1|11603.1|11619.4|11604.4|11620.6|11605.6|11616.9|11601.9|3
1642048800000|2022-01-13 04:40:00|11618.5|11603.5|11616.9|11601.9|11618.5|11603.5|11616.7|11601.7|0
1642049100000|2022-01-13 04:45:00|11616.7|11601.7|11617.2|11602.2|11617.4|11602.4|11616.7|11601.7|2
1642049400000|2022-01-13 04:50:00|11618.6|11603.6|11617.1|11602.1|11618.6|11603.6|11617.1|11602.1|2
1642049700000|2022-01-13 04:55:00|11618|11603|11618.9|11603.9|11618.9|11603.9|11617.2|11602.2|2
1642050000000|2022-01-13 05:00:00|11620.5|11605.5|11622.3|11607.3|11622.3|11607.3|11620.5|11605.5|1
1642050300000|2022-01-13 05:05:00|11621.7|11606.7|11622.3|11607.3|11622.3|11607.3|11620.8|11605.8|2
1642050600000|2022-01-13 05:10:00|11622|11607|11622.3|11607.3|11622.3|11607.3|11620.8|11605.8|3
1642050900000|2022-01-13 05:15:00|||||||||1
1642051200000|2022-01-13 05:20:00|11622|11607|11622|11607|11622|11607|11622|11607|0
1642051800000|2022-01-13 05:30:00|11621.8|11606.8|11618.6|11603.6|11621.8|11606.8|11618.1|11603.1|9
1642052100000|2022-01-13 05:35:00|11618.5|11603.5|11617.6|11602.6|11618.5|11603.5|11617.6|11602.6|2
1642052400000|2022-01-13 05:40:00|11617.3|11602.3|11617.3|11602.3|11617.8|11602.8|11617|11602|0
1642052700000|2022-01-13 05:45:00|11616.3|11601.3|11616.5|11601.5|11616.7|11601.7|11616.3|11601.3|0
1642053000000|2022-01-13 05:50:00|11616.7|11601.7|11630.4|11615.4|11630.4|11615.4|11616.7|11601.7|16
1642053300000|2022-01-13 05:55:00|11629.9|11614.9|11637.9|11622.9|11637.9|11622.9|11629.9|11614.9|1
1642053600000|2022-01-13 06:00:00|11638.1|11623.1|11643.3|11628.3|11644|11629|11638.1|11623.1|22
1642053900000|2022-01-13 06:05:00|11643|11628|11643.3|11628.3|11643.3|11628.3|11643|11628|0
1642054200000|2022-01-13 06:10:00|11643|11628|11643.3|11628.3|11643.3|11628.3|11643|11628|0
1642054500000|2022-01-13 06:15:00|11643.5|11628.5|11649.5|11634.5|11649.9|11634.9|11642.8|11627.8|14
1642054800000|2022-01-13 06:20:00|11649.7|11634.7|11645.2|11630.2|11650|11635|11645.2|11630.2|17
1642055100000|2022-01-13 06:25:00|11646.1|11631.1|11644.1|11629.1|11646.1|11631.1|11643.6|11628.6|1
1642055400000|2022-01-13 06:30:00|11645|11630|11647|11632|11650.1|11635.1|11645|11630|4
1642055700000|2022-01-13 06:35:00|11647.3|11632.3|11638.7|11623.7|11647.3|11632.3|11638.2|11623.2|4
1642056000000|2022-01-13 06:40:00|11638.2|11623.2|11638.3|11623.3|11638.3|11623.3|11636.9|11621.9|1
1642056300000|2022-01-13 06:45:00|11643.4|11628.4|11645.3|11630.3|11645.5|11630.5|11643.4|11628.4|3
1642056600000|2022-01-13 06:50:00|11645.5|11630.5|11644.5|11629.5|11649.4|11630.5|11644.1|11623.8|0
1642056900000|2022-01-13 06:55:00|11644.7|11629.7|11650|11635|11650|11635|11644.7|11629.7|1
1642057200000|2022-01-13 07:00:00|11649.7|11634.7|11649.5|11634.5|11653.5|11638.5|11649.3|11634.3|7
1642057500000|2022-01-13 07:05:00|11649.3|11634.3|11648.5|11633.5|11649.3|11634.3|11642.4|11627.4|1
1642057800000|2022-01-13 07:10:00|11648.7|11633.7|11647.9|11632.9|11648.7|11633.7|11647.9|11632.9|0
1642058100000|2022-01-13 07:15:00|11647.6|11632.6|11650.7|11635.7|11653.4|11638.4|11647.6|11632.6|5
1642058400000|2022-01-13 07:20:00|11649.2|11634.2|11648.8|11633.8|11652.6|11636.3|11647.6|11627.6|5
1642058700000|2022-01-13 07:25:00|11649.1|11634.1|11652.9|11637.9|11659.3|11644.3|11649.1|11631.2|14
1642059000000|2022-01-13 07:30:00|11658.6|11633.6|11659.1|11634.1|11659.1|11637.9|11651.9|11633.1|2
1642059300000|2022-01-13 07:35:00|11660.5|11635.5|11662.4|11637.4|11662.4|11642.3|11656.7|11635.2|1
1642059600000|2022-01-13 07:40:00|11661.7|11646.7|11662|11647|11662|11647|11661.7|11646.7|1
1642059900000|2022-01-13 07:45:00|11668.9|11653.9|11673.1|11658.1|11673.1|11658.1|11668.9|11653.9|1
1642060200000|2022-01-13 07:50:00|11672.7|11657.7|11672.3|11657.3|11674.5|11659.5|11672.1|11657.1|12
1642060500000|2022-01-13 07:55:00|11672.8|11657.8|11676.5|11661.5|11680.8|11661.5|11671.2|11653.2|11
1642060800000|2022-01-13 08:00:00|11676.7|11661.7|11678|11663|11679.3|11664.3|11676.7|11661.7|5
1642061100000|2022-01-13 08:05:00|11678.4|11663.4|11676.1|11661.1|11679|11664|11674.3|11659.3|10
1642061400000|2022-01-13 08:10:00|11675.8|11660.8|11679.1|11664.1|11679.2|11664.2|11675.6|11660.6|3
1642061700000|2022-01-13 08:15:00|11679.6|11664.6|11680.1|11665.1|11680.6|11665.6|11678.8|11663.8|3
1642062000000|2022-01-13 08:20:00|11679.8|11664.8|11682.5|11667.5|11682.5|11667.5|11679.3|11664.3|7
1642062300000|2022-01-13 08:25:00|11681.7|11666.7|11678.3|11663.3|11681.7|11666.7|11678.3|11663.3|1
1642062600000|2022-01-13 08:30:00|11677.6|11662.6|11691.4|11676.4|11691.4|11676.4|11677|11662|35
1642062900000|2022-01-13 08:35:00|11692|11677|11695.9|11680.9|11700.9|11685.9|11692|11677|28
1642063200000|2022-01-13 08:40:00|11696|11681|11697.4|11682.4|11699|11684|11695.2|11680.2|7
1642063500000|2022-01-13 08:45:00|11696.9|11681.9|11698.3|11683.3|11698.3|11683.3|11696.8|11681.8|10
1642063800000|2022-01-13 08:50:00|11696.8|11681.8|11698.8|11683.8|11703.2|11688.2|11693.9|11678.9|11
1642064100000|2022-01-13 08:55:00|11697.6|11682.6|11695.8|11680.8|11697.8|11682.8|11695.8|11680.8|0
1642064400000|2022-01-13 09:00:00|11695.3|11680.3|11687.9|11672.9|11696|11681|11687.4|11672.4|17
1642064700000|2022-01-13 09:05:00|11688.1|11673.1|11685.9|11670.9|11688.2|11673.2|11685.9|11670.9|12
1642065000000|2022-01-13 09:10:00|11685.4|11670.4|11695.5|11680.5|11697|11682|11681|11666|21
1642065300000|2022-01-13 09:15:00|11695.3|11680.3|11688.6|11673.6|11695.3|11680.3|11688.6|11673.6|19
1642065600000|2022-01-13 09:20:00|11688.8|11673.8|11689.6|11674.6|11695.6|11680.6|11687.6|11672.6|15
1642065900000|2022-01-13 09:25:00|11690.1|11675.1|11689.9|11674.9|11691.4|11676.4|11689.1|11674.1|8
1642066200000|2022-01-13 09:30:00|11689.6|11674.6|11671.4|11656.4|11689.9|11674.9|11671.2|11656.2|6
1642066500000|2022-01-13 09:35:00|11671.9|11656.9|11673.4|11658.4|11675.9|11660.9|11671.9|11656.9|11
1642066800000|2022-01-13 09:40:00|11673.7|11658.7|11677.1|11662.1|11679.6|11664.6|11673.7|11658.7|11
1642067100000|2022-01-13 09:45:00|11678.6|11663.6|11670.7|11655.7|11679.6|11664.6|11670.5|11655.5|7
1642067400000|2022-01-13 09:50:00|11671|11656|11670.7|11655.7|11673.7|11658.7|11670|11655|18
1642067700000|2022-01-13 09:55:00|11671|11656|11656.7|11641.7|11671.5|11656.5|11655.7|11640.7|59
1642068000000|2022-01-13 10:00:00|11659.9|11644.9|11664.2|11649.2|11665.5|11650.5|11658.5|11643.5|14
1642068300000|2022-01-13 10:05:00|11664.5|11649.5|11679.3|11664.3|11683.6|11668.6|11664.5|11649.5|11
1642068600000|2022-01-13 10:10:00|11679.6|11664.6|11680.1|11665.1|11687.1|11672.1|11675.6|11660.6|52
1642068900000|2022-01-13 10:15:00|11679.9|11664.9|11680.6|11665.6|11683.1|11668.1|11679.6|11664.6|27
1642069200000|2022-01-13 10:20:00|11680|11665|11684.5|11669.5|11685.5|11670.5|11680|11665|5
1642069500000|2022-01-13 10:25:00|11683.9|11668.9|11679.7|11664.7|11685.7|11670.7|11673.5|11658.5|8
1642069800000|2022-01-13 10:30:00|11680.4|11665.4|11676|11661|11683.1|11668.1|11675.8|11660.8|9
1642070100000|2022-01-13 10:35:00|11676.3|11661.3|11672.3|11657.3|11676.3|11661.3|11671.5|11656.5|3
1642070400000|2022-01-13 10:40:00|11673.5|11658.5|11679.2|11664.2|11682|11667|11673.2|11658.2|14
1642070700000|2022-01-13 10:45:00|11679.5|11664.5|11674.1|11659.1|11679.8|11664.8|11670.9|11655.9|26
1642071000000|2022-01-13 10:50:00|11674.9|11659.9|11669.9|11654.9|11675.2|11660.2|11669.3|11654.3|5
1642071300000|2022-01-13 10:55:00|11672.7|11657.7|11682.5|11667.5|11684.4|11669.4|11671.8|11656.8|11
1642071600000|2022-01-13 11:00:00|11683.6|11668.6|11684.5|11669.5|11686.1|11671.1|11676.6|11661.6|7
1642071900000|2022-01-13 11:05:00|11684.3|11669.3|11681.5|11666.5|11685.3|11670.3|11677.6|11662.6|7
1642072200000|2022-01-13 11:10:00|11680.6|11665.6|11681.2|11666.2|11683.2|11668.2|11679.2|11664.2|11
1642072500000|2022-01-13 11:15:00|11680.5|11665.5|11683.6|11668.6|11684.9|11669.9|11679.4|11664.4|24
1642072800000|2022-01-13 11:20:00|11683.8|11668.8|11694.7|11679.7|11695.7|11680.7|11683.3|11668.3|4
1642073100000|2022-01-13 11:25:00|11694.4|11679.4|11702.5|11687.5|11704.3|11689.3|11688.3|11673.3|19
1642073400000|2022-01-13 11:30:00|11701.8|11686.8|11693.5|11678.5|11701.8|11686.8|11690.8|11675.8|5
1642073700000|2022-01-13 11:35:00|11690.5|11675.5|11683.7|11668.7|11697.2|11682.2|11681.5|11666.5|15
1642074000000|2022-01-13 11:40:00|11683.4|11668.4|11677.9|11662.9|11683.4|11668.4|11674.3|11659.3|16
1642074300000|2022-01-13 11:45:00|11682.4|11667.4|11693.8|11678.8|11696.3|11681.3|11682.4|11667.4|11
1642074600000|2022-01-13 11:50:00|11694.1|11679.1|11695.3|11680.3|11696.8|11681.8|11694.1|11679.1|0
1642074900000|2022-01-13 11:55:00|11695.1|11680.1|11692.8|11677.8|11695.1|11680.1|11692.8|11677.8|1
1642075200000|2022-01-13 12:00:00|11691.4|11676.4|11689.8|11674.8|11691.4|11676.4|11686.3|11671.3|4
1642075500000|2022-01-13 12:05:00|11688.7|11673.7|11684.9|11669.9|11688.7|11673.7|11681.6|11666.6|8
1642075800000|2022-01-13 12:10:00|11686.9|11671.9|11687.9|11672.9|11692.9|11677.9|11686.1|11671.1|25
1642076100000|2022-01-13 12:15:00|11687.4|11672.4|11688.7|11673.7|11690.6|11675.6|11682.1|11667.1|38
1642076400000|2022-01-13 12:20:00|11689.4|11674.4|11689.2|11674.2|11689.9|11674.9|11686.9|11671.9|4
1642076700000|2022-01-13 12:25:00|11689.4|11674.4|11696.4|11681.4|11698.9|11683.9|11689.4|11674.4|27
1642077000000|2022-01-13 12:30:00|11696.1|11681.1|11695.1|11680.1|11696.6|11681.6|11695.1|11680.1|1
1642077300000|2022-01-13 12:35:00|11696.1|11681.1|11699.1|11684.1|11703.6|11688.6|11692.9|11677.9|12
1642077600000|2022-01-13 12:40:00|11698.8|11683.8|11694.5|11679.5|11700.6|11685.6|11693.3|11678.3|5
1642077900000|2022-01-13 12:45:00|11693.2|11678.2|11677|11662|11693.5|11678.5|11677|11662|27
1642078200000|2022-01-13 12:50:00|11675.1|11660.1|11700.4|11685.4|11703.4|11688.4|11673.3|11658.3|59
1642078500000|2022-01-13 12:55:00|11701.4|11686.4|11699|11684|11703.5|11688.5|11698.3|11683.3|8
1642078800000|2022-01-13 13:00:00|11698.8|11683.8|11684.6|11669.6|11703.2|11688.2|11682.9|11667.9|46
1642079100000|2022-01-13 13:05:00|11684.4|11669.4|11675.6|11660.6|11693.4|11678.4|11672.5|11657.5|57
1642079400000|2022-01-13 13:10:00|11675.9|11660.9|11662.6|11647.6|11682|11667|11662.3|11647.3|79
1642079700000|2022-01-13 13:15:00|11662.3|11647.3|11646.4|11631.4|11666.1|11651.1|11645|11630|128
1642080000000|2022-01-13 13:20:00|11645.9|11630.9|11659.6|11644.6|11660.3|11645.3|11644.4|11629.4|37
1642080300000|2022-01-13 13:25:00|11659.3|11644.3|11680.7|11655.7|11688|11663.7|11656.7|11641.7|112
1642080600000|2022-01-13 13:30:00|11680.4|11655.4|11682.1|11667.1|11709.3|11688|11677|11648.8|129
1642080900000|2022-01-13 13:35:00|11681.4|11666.4|11691.2|11676.2|11696.2|11681.2|11669.8|11654.8|88
1642081200000|2022-01-13 13:40:00|11691.4|11676.4|11698.1|11683.1|11698.3|11683.3|11672.3|11657.3|120
1642081500000|2022-01-13 13:45:00|11698.3|11683.3|11698.1|11683.1|11704.4|11689.4|11683|11668|89
1642081800000|2022-01-13 13:50:00|11697.1|11682.1|11673.4|11658.4|11697.1|11682.1|11670.6|11655.6|131
1642082100000|2022-01-13 13:55:00|11673.7|11658.7|11671.9|11656.9|11674.2|11659.2|11664.9|11649.9|75
1642082400000|2022-01-13 14:00:00|11669.9|11654.9|11700.9|11685.9|11710.4|11695.4|11666.9|11651.9|99
1642082700000|2022-01-13 14:05:00|11701.5|11686.5|11689.3|11674.3|11701.5|11686.5|11686.1|11671.1|71
1642083000000|2022-01-13 14:10:00|11689.6|11674.6|11682.2|11667.2|11692.8|11677.8|11682.2|11667.2|38
1642083300000|2022-01-13 14:15:00|11682|11667|11686.9|11671.9|11691.3|11676.3|11668.7|11653.7|86
1642083600000|2022-01-13 14:20:00|11687.3|11672.3|11676.2|11661.2|11690.4|11675.4|11672.7|11657.7|64
1642083900000|2022-01-13 14:25:00|11675.2|11660.2|11672.1|11657.1|11679.2|11664.2|11666.5|11651.5|29
1642084200000|2022-01-13 14:30:00|11672.4|11657.4|11653|11638|11680.7|11665.7|11645|11630|172
1642084500000|2022-01-13 14:35:00|11653.6|11638.6|11659.3|11644.3|11660.6|11645.6|11636|11621|174
1642084800000|2022-01-13 14:40:00|11660.1|11645.1|11647.1|11632.1|11661.2|11646.2|11645.7|11630.7|76
1642085100000|2022-01-13 14:45:00|11647.4|11632.4|11644.1|11629.1|11652.7|11637.7|11633.6|11618.6|162
1642085400000|2022-01-13 14:50:00|11643.9|11628.9|11650.8|11635.8|11665.8|11650.8|11642.4|11627.4|139
1642085700000|2022-01-13 14:55:00|11650.3|11635.3|11641.7|11626.7|11650.3|11635.3|11640.2|11625.2|124
1642086000000|2022-01-13 15:00:00|11641.8|11626.8|11631.3|11616.3|11641.8|11626.8|11625.8|11610.8|163
1642086300000|2022-01-13 15:05:00|11631|11616|11630.6|11615.6|11641.6|11626.6|11624.8|11609.8|77
1642086600000|2022-01-13 15:10:00|11630.4|11615.4|11629.3|11614.3|11636.4|11621.4|11628.4|11613.4|139
1642086900000|2022-01-13 15:15:00|11630.4|11615.4|11630.2|11615.2|11635|11620|11624.7|11609.7|190
1642087200000|2022-01-13 15:20:00|11629.7|11614.7|11625.7|11610.7|11629.7|11614.7|11623.3|11608.3|129
1642087500000|2022-01-13 15:25:00|11625|11610|11596|11581|11625.3|11610.3|11594.1|11579.1|316
1642087800000|2022-01-13 15:30:00|11599.3|11584.3|11577.5|11562.5|11599.3|11584.3|11576.5|11561.5|243
1642088100000|2022-01-13 15:35:00|11577|11562|11570.1|11555.1|11594.4|11579.4|11569.6|11554.6|198
1642088400000|2022-01-13 15:40:00|11569.9|11554.9|11569.9|11554.9|11582.1|11567.1|11567.9|11552.9|176
1642088700000|2022-01-13 15:45:00|11569.5|11554.5|11556.2|11541.2|11569.7|11554.7|11554.7|11539.7|143
1642089000000|2022-01-13 15:50:00|11555.9|11540.9|11558.7|11543.7|11566.8|11551.8|11551.6|11536.6|159
1642089300000|2022-01-13 15:55:00|11558.2|11543.2|11570.8|11555.8|11571.3|11556.3|11557.2|11542.2|129
1642089600000|2022-01-13 16:00:00|11571.3|11556.3|11565.5|11550.5|11586.9|11571.9|11565|11550|177
1642089900000|2022-01-13 16:05:00|11565.3|11550.3|11577.5|11562.5|11578.5|11563.5|11563.5|11548.5|88
1642090200000|2022-01-13 16:10:00|11576.8|11561.8|11594|11579|11594|11579|11575.5|11560.5|108
1642090500000|2022-01-13 16:15:00|11592.6|11577.6|11579.2|11564.2|11598.2|11583.2|11576.2|11561.2|68
1642090800000|2022-01-13 16:20:00|11579.3|11564.3|11586.4|11571.4|11591.6|11576.6|11574.6|11559.6|90
1642091100000|2022-01-13 16:25:00|11587.6|11572.6|11584.3|11569.3|11588.1|11573.1|11576.3|11561.3|72
1642091400000|2022-01-13 16:30:00|11585.7|11570.7|11576.3|11561.3|11587.8|11572.8|11575.7|11560.7|42
1642091700000|2022-01-13 16:35:00|11577.2|11562.2|11581.3|11566.3|11592.4|11577.4|11576.2|11561.2|69
1642092000000|2022-01-13 16:40:00|11580.9|11565.9|11572.4|11557.4|11580.9|11565.9|11571.9|11556.9|81
1642092300000|2022-01-13 16:45:00|11571.9|11556.9|11569.8|11554.8|11572.5|11557.5|11567.9|11552.9|89
1642092600000|2022-01-13 16:50:00|11570|11555|11569.5|11554.5|11571.8|11556.8|11561.3|11546.3|120
1642092900000|2022-01-13 16:55:00|11568.4|11553.4|11567.2|11552.2|11570|11555|11565.6|11550.6|120
1642093200000|2022-01-13 17:00:00|11566.7|11551.7|11554.3|11539.3|11567.5|11552.5|11553.8|11538.8|267
1642093500000|2022-01-13 17:05:00|11553.8|11538.8|11564|11549|11564|11549|11548.2|11533.2|173
1642093800000|2022-01-13 17:10:00|11563.3|11548.3|11552.3|11537.3|11564.7|11549.7|11549.8|11534.8|63
1642094100000|2022-01-13 17:15:00|11552|11537|11549.5|11534.5|11555|11540|11539|11524|147
1642094400000|2022-01-13 17:20:00|11550|11535|11548.2|11533.2|11550.2|11535.2|11540.2|11525.2|82
1642094700000|2022-01-13 17:25:00|11548|11533|11541.2|11526.2|11551.5|11536.5|11539|11524|73
1642095000000|2022-01-13 17:30:00|11541|11526|11528.7|11513.7|11544.2|11529.2|11523.2|11508.2|107
1642095300000|2022-01-13 17:35:00|11528.4|11513.4|11526.4|11511.4|11529.2|11514.2|11524.4|11509.4|50
1642095600000|2022-01-13 17:40:00|11526.7|11511.7|11536.9|11521.9|11538.4|11523.4|11523.4|11508.4|130
1642095900000|2022-01-13 17:45:00|11536.7|11521.7|11540.5|11525.5|11541|11526|11532.2|11517.2|121
1642096200000|2022-01-13 17:50:00|11540.6|11525.6|11548.8|11533.8|11550.1|11535.1|11539.5|11524.5|78
1642096500000|2022-01-13 17:55:00|11549.1|11534.1|11555.6|11540.6|11562.3|11547.3|11546.9|11531.9|63
1642096800000|2022-01-13 18:00:00|11555.8|11540.8|11543.2|11528.2|11556.2|11541.2|11543.2|11528.2|58
1642097100000|2022-01-13 18:05:00|11543|11528|11542.4|11527.4|11556.6|11541.6|11537.8|11522.8|97
1642097400000|2022-01-13 18:10:00|11541.9|11526.9|11544.6|11529.6|11547.4|11532.4|11536.1|11521.1|72
1642097700000|2022-01-13 18:15:00|11545.1|11530.1|11544.2|11529.2|11550.4|11535.4|11537.1|11522.1|58
1642098000000|2022-01-13 18:20:00|11544.4|11529.4|11543.8|11528.8|11546.2|11531.2|11535|11520|86
1642098300000|2022-01-13 18:25:00|11544.2|11529.2|11548.6|11533.6|11548.8|11533.8|11540.4|11525.4|37
1642098600000|2022-01-13 18:30:00|11548.3|11533.3|11546.9|11531.9|11548.8|11533.8|11545.4|11530.4|55
1642098900000|2022-01-13 18:35:00|11546.4|11531.4|11536.3|11521.3|11546.4|11531.4|11536.3|11521.3|73
1642099200000|2022-01-13 18:40:00|11536|11521|11552.8|11537.8|11554|11539|11536|11521|105
1642099500000|2022-01-13 18:45:00|11552.5|11537.5|11549|11534|11559.7|11544.7|11547.2|11532.2|83
1642099800000|2022-01-13 18:50:00|11548.7|11533.7|11536.9|11521.9|11548.7|11533.7|11535.6|11520.6|59
1642100100000|2022-01-13 18:55:00|11536.7|11521.7|11544.1|11529.1|11547.1|11532.1|11535.7|11520.7|125
1642100400000|2022-01-13 19:00:00|11543.9|11528.9|11546.4|11531.4|11554.4|11539.4|11538|11523|94
1642100700000|2022-01-13 19:05:00|11546.9|11531.9|11557.1|11542.1|11557.3|11542.3|11543.8|11528.8|113
1642101000000|2022-01-13 19:10:00|11556.6|11541.6|11555.5|11540.5|11576.5|11561.5|11554.6|11539.6|808
1642101300000|2022-01-13 19:15:00|11555|11540|11562.7|11547.7|11567.2|11552.2|11555|11540|227
1642125600000|2022-01-14 02:00:00|11559.7|11544.7|11554.8|11539.8|11576.8|11549.6|11554.8|11538.1|20
1642125900000|2022-01-14 02:05:00|11554.5|11539.5|11537.6|11512.6|11555|11540|11506.8|11486.6|74
1642126200000|2022-01-14 02:10:00|11537.8|11512.8|11534|11519|11538|11519|11527.2|11510|25
1642126500000|2022-01-14 02:15:00|11531.5|11516.5|11521.8|11506.8|11533.3|11518.3|11521.8|11506.8|7
1642126800000|2022-01-14 02:20:00|11520.7|11505.7|11510.2|11495.2|11526.6|11505.7|11506.9|11488.6|15
1642127100000|2022-01-14 02:25:00|11509.5|11494.5|11515.5|11500.5|11520.7|11501|11508.2|11490.9|7
1642127400000|2022-01-14 02:30:00|11514.2|11499.2|11513.4|11498.4|11522|11501.2|11509.4|11494.4|9
1642127700000|2022-01-14 02:35:00|11511.4|11496.4|11513.6|11498.6|11521.4|11506.4|11508.9|11493.9|35
1642128000000|2022-01-14 02:40:00|11513.1|11498.1|11519.3|11504.3|11519.3|11504.3|11512.6|11497.6|2
1642128300000|2022-01-14 02:45:00|11519.5|11504.5|11522.5|11507.5|11528.2|11513.2|11518.3|11503.3|13
1642128600000|2022-01-14 02:50:00|11521|11506|11521.3|11506.3|11521.3|11506.3|11521|11506|0
1642128900000|2022-01-14 02:55:00|11521.1|11506.1|11513.8|11498.8|11521.1|11506.1|11511.3|11496.3|2
1642129200000|2022-01-14 03:00:00|11512.7|11497.7|11517.8|11502.8|11524.7|11509|11504.7|11487.2|24
1642129500000|2022-01-14 03:05:00|11517.4|11502.4|11527.6|11502.6|11527.6|11504.3|11516.8|11501.6|4
1642129800000|2022-01-14 03:10:00|11528.3|11503.3|11535.8|11510.8|11544.7|11519.1|11524.5|11503.3|5
1642130100000|2022-01-14 03:15:00|11530.6|11515.6|11542.3|11527.3|11542.3|11527.3|11530.3|11512.1|1
1642130400000|2022-01-14 03:20:00|11542|11527|11548|11533|11548|11533|11542|11527|8
1642130700000|2022-01-14 03:25:00|11548.3|11533.3|11553.9|11528.9|11553.9|11534.4|11548.3|11528.7|7
1642131000000|2022-01-14 03:30:00|11553.7|11528.7|11541.1|11516.1|11557.9|11528.7|11541.1|11516.1|4
1642131300000|2022-01-14 03:35:00|11543.6|11518.6|11544.1|11519.1|11544.6|11519.6|11543.6|11518.6|3
1642131600000|2022-01-14 03:40:00|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|1
1642131900000|2022-01-14 03:45:00|11542|11517|11542|11517|11542|11517|11542|11517|0
1642132200000|2022-01-14 03:50:00|11542.5|11517.5|11543|11518|11543|11518|11542.5|11517.5|0
1642132800000|2022-01-14 04:00:00|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|0
1642133100000|2022-01-14 04:05:00|11541.7|11516.7|11542|11517|11550|11517.2|11541.7|11511.5|0
1642133400000|2022-01-14 04:10:00|11542.2|11517.2|11542.7|11517.7|11544.1|11519.1|11542.2|11517.2|0
1642133700000|2022-01-14 04:15:00|11543.2|11518.2|11547.2|11532.2|11556.1|11534|11543.2|11517.8|4
1642134000000|2022-01-14 04:20:00|11547.9|11532.9|11557|11542|11557.1|11542|11545.7|11517.4|8
1642134300000|2022-01-14 04:25:00|11557.2|11542.2|11556.7|11519.2|11558|11542.2|11550|11519|2
1642134900000|2022-01-14 04:35:00|11556.5|11519|11556.5|11519|11556.5|11519|11556.5|11519|0
1642135200000|2022-01-14 04:40:00|11550.6|11525.6|11552.7|11527.7|11552.7|11527.7|11550.6|11525.6|0
1642135500000|2022-01-14 04:45:00|11557.9|11532.9|11558.4|11533.4|11562.6|11542.1|11552.9|11523.4|2
1642136100000|2022-01-14 04:55:00|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|0
1642136400000|2022-01-14 05:00:00|11558.4|11533.4|11553.6|11538.6|11558.4|11538.6|11553.6|11533.4|0
1642136700000|2022-01-14 05:05:00|11553.9|11538.9|11555.1|11530.1|11555.1|11539.2|11552.3|11528.9|1
1642137000000|2022-01-14 05:10:00|11555.4|11530.4|11550.9|11535.9|11560|11535.9|11547.4|11521.1|0
1642137300000|2022-01-14 05:15:00|11551.2|11536.2|11552.1|11537.1|11552.3|11537.3|11551.2|11536.2|2
1642137600000|2022-01-14 05:20:00|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1642138200000|2022-01-14 05:30:00|11551.5|11536.5|11563|11548|11563|11548|11551.5|11536.5|14
1642138500000|2022-01-14 05:35:00|11565.2|11550.2|11569.5|11554.5|11569.7|11554.7|11565.2|11550.2|5
1642138800000|2022-01-14 05:40:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11567.2|11552.2|8
1642139100000|2022-01-14 05:45:00|11568.4|11543.4|11564.7|11549.7|11569.2|11550.7|11564.7|11541.7|5
1642139400000|2022-01-14 05:50:00|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|1
1642139700000|2022-01-14 05:55:00|11569.7|11554.7|11569.6|11544.6|11573.9|11554.7|11564.1|11536.4|8
1642140000000|2022-01-14 06:00:00|11569.2|11544.2|11565.9|11550.9|11569.4|11550.9|11564.9|11543.4|0
1642140300000|2022-01-14 06:05:00|11565.7|11550.7|11566.6|11551.6|11566.6|11551.6|11565.4|11550.4|0
1642140600000|2022-01-14 06:10:00|11564.9|11549.9|11567.5|11542.5|11572.4|11554.2|11564.6|11534.7|1
1642140900000|2022-01-14 06:15:00|11567.2|11542.2|11566.1|11551.1|11569.2|11554.2|11566.1|11542.2|4
1642141500000|2022-01-14 06:25:00|11566.9|11551.9|11566.6|11551.6|11567.1|11552.1|11566.6|11551.6|1
1642141800000|2022-01-14 06:30:00|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|0
1642142100000|2022-01-14 06:35:00|11567.5|11552.5|11572.4|11557.4|11572.6|11557.6|11567.5|11552.5|21
1642142400000|2022-01-14 06:40:00|11572.6|11557.6|11576.7|11561.7|11576.9|11561.9|11572.3|11557.3|5
1642142700000|2022-01-14 06:45:00|11576.2|11561.2|11577.6|11562.6|11577.9|11562.9|11576.2|11561.2|4
1642143000000|2022-01-14 06:50:00|11577.9|11562.9|11579.6|11564.6|11580.9|11565.9|11576.8|11561.8|15
1642143300000|2022-01-14 06:55:00|11578.7|11563.7|11592.1|11577.1|11592.8|11577.8|11576.8|11561.8|12
1642143600000|2022-01-14 07:00:00|11592.3|11577.3|11590.8|11575.8|11594.1|11577.8|11589.3|11569.1|4
1642143900000|2022-01-14 07:05:00|11590.6|11575.6|11589.5|11574.5|11590.6|11575.6|11586.5|11571.5|1
1642144200000|2022-01-14 07:10:00|11589|11574|11593.4|11578.4|11593.4|11578.4|11585|11570|10
1642144500000|2022-01-14 07:15:00|11593.2|11578.2|11605.5|11590.5|11607.3|11592.3|11592.8|11577.8|15
1642144800000|2022-01-14 07:20:00|11606.4|11591.4|11612.5|11597.5|11612.8|11597.8|11605.1|11590.1|25
1642145100000|2022-01-14 07:25:00|11610.5|11595.5|11608.1|11593.1|11610.5|11595.5|11607.5|11592.5|9
1642145400000|2022-01-14 07:30:00|11607.9|11592.9|11601.7|11586.7|11607.9|11592.9|11601.7|11586.7|2
1642145700000|2022-01-14 07:35:00|11601.4|11586.4|11598.1|11583.1|11601.4|11586.4|11596.9|11581.9|3
1642146000000|2022-01-14 07:40:00|11597.8|11582.8|11604.8|11589.8|11606.1|11591.1|11595.8|11580.8|9
1642146300000|2022-01-14 07:45:00|11604.5|11589.5|11601.4|11586.4|11604.5|11589.5|11601.1|11586.1|2
1642146600000|2022-01-14 07:50:00|11603.6|11588.6|11611.9|11586.9|11612.2|11590.9|11600.4|11580.7|7
1642146900000|2022-01-14 07:55:00|11612.2|11587.2|11607.3|11592.3|11616|11599.9|11606.4|11578.5|15
1642147200000|2022-01-14 08:00:00|11609.6|11594.6|11610.6|11595.6|11616.2|11601.2|11606.9|11585.6|13
1642147500000|2022-01-14 08:05:00|11610.1|11595.1|11606.9|11591.9|11610.1|11595.1|11600|11585|7
1642147800000|2022-01-14 08:10:00|11610.3|11595.3|11610.8|11595.8|11611.8|11596.8|11609.6|11594.6|1
1642148100000|2022-01-14 08:15:00|11611.1|11596.1|11613.3|11598.3|11613.3|11598.3|11611.1|11596.1|0
1642148400000|2022-01-14 08:20:00|11613.8|11598.8|11621|11606|11621|11606|11613.8|11598.8|11
1642148700000|2022-01-14 08:25:00|11626.1|11611.1|11633|11618|11634|11619|11624.6|11609.6|36
1642149000000|2022-01-14 08:30:00|11632.2|11617.2|11638|11623|11638.5|11623.5|11632.2|11617.2|12
1642149300000|2022-01-14 08:35:00|11639.2|11624.2|11650|11635|11651.8|11636.8|11634.7|11619.7|26
1642149600000|2022-01-14 08:40:00|11651.1|11636.1|11647.9|11632.9|11654|11639|11647.9|11632.9|11
1642149900000|2022-01-14 08:45:00|11651.5|11636.5|11649.6|11634.6|11665.5|11650.5|11649.4|11634.4|30
1642150200000|2022-01-14 08:50:00|11648.4|11633.4|11644.7|11629.7|11649.7|11634.7|11637.7|11622.7|24
1642150500000|2022-01-14 08:55:00|11643.9|11628.9|11635.7|11610.7|11643.9|11628.9|11619.9|11602.5|17
1642150800000|2022-01-14 09:00:00|11635.5|11610.5|11636.4|11611.4|11640.7|11616.9|11623.1|11603.2|0
1642151100000|2022-01-14 09:05:00|11630.4|11615.4|11634.2|11609.2|11636.2|11615.4|11627.7|11606.9|0
1642151400000|2022-01-14 09:10:00|11635.2|11610.2|11634.7|11609.7|11635.2|11610.2|11634.2|11609.2|0
1642151700000|2022-01-14 09:15:00|11629|11614|11635.7|11610.7|11635.7|11614|11627.7|11609|0
1642152000000|2022-01-14 09:20:00|11630.5|11615.5|11629.2|11614.2|11630.5|11615.5|11629.2|11614.2|0
1642152300000|2022-01-14 09:25:00|11628.9|11613.9|11632.2|11617.2|11632.2|11617.2|11628.7|11613.7|1
1642152600000|2022-01-14 09:30:00|11634.7|11619.7|11657.7|11642.7|11657.7|11642.7|11634.7|11619.7|7
1642152900000|2022-01-14 09:35:00|11657.1|11642.1|11652.7|11637.7|11657.1|11642.1|11650.2|11635.2|9
1642153200000|2022-01-14 09:40:00|11651.9|11636.9|11652.9|11637.9|11656.4|11641.4|11648.8|11633.8|3
1642153500000|2022-01-14 09:45:00|11652.7|11637.7|11639.9|11624.9|11652.7|11637.7|11638.5|11623.5|4
1642153800000|2022-01-14 09:50:00|11635.9|11620.9|11646.7|11631.7|11647.8|11632.8|11635.9|11620.9|6
1642154100000|2022-01-14 09:55:00|11646.9|11631.9|11639.7|11624.7|11647.2|11632.2|11639.7|11624.7|1
1642154400000|2022-01-14 10:00:00|11639.4|11624.4|11623.9|11608.9|11639.4|11624.4|11623.2|11608.2|3
1642154700000|2022-01-14 10:05:00|11623.4|11608.4|11637.4|11622.4|11637.4|11622.4|11623.4|11608.4|5
1642155000000|2022-01-14 10:10:00|11637.6|11622.6|11627|11612|11637.9|11622.9|11627|11612|11
1642155300000|2022-01-14 10:15:00|11627.3|11612.3|11624.7|11609.7|11629.7|11614.7|11624.4|11609.4|2
1642155600000|2022-01-14 10:20:00|11624.5|11609.5|11631.1|11616.1|11631.1|11616.1|11623.1|11608.1|3
1642155900000|2022-01-14 10:25:00|11631.3|11616.3|11628.8|11613.8|11631.6|11616.6|11627.3|11612.3|0
1642156200000|2022-01-14 10:30:00|11627.7|11612.7|11631.8|11616.8|11631.8|11616.8|11626.1|11611.1|3
1642156500000|2022-01-14 10:35:00|11632.9|11617.9|11636|11621|11637|11622|11632.9|11617.9|3
1642156800000|2022-01-14 10:40:00|11635.5|11620.5|11636|11621|11636.5|11621.5|11635.5|11620.5|0
1642157100000|2022-01-14 10:45:00|11641|11626|11650|11635|11652.5|11637.5|11641|11626|10
1642157400000|2022-01-14 10:50:00|11649.5|11634.5|11645.1|11630.1|11650.5|11635.5|11642.3|11627.3|1
1642157700000|2022-01-14 10:55:00|11656.5|11641.5|11657.8|11642.8|11658|11643|11653|11638|14
1642158000000|2022-01-14 11:00:00|11659|11644|11653.2|11638.2|11659|11644|11652.7|11637.7|2
1642158300000|2022-01-14 11:05:00|11653.5|11638.5|11660|11645|11660.2|11645.2|11653.5|11638.5|3
1642158600000|2022-01-14 11:10:00|11659.1|11644.1|11670.2|11655.2|11670.2|11655.2|11658.9|11643.9|21
1642158900000|2022-01-14 11:15:00|11672|11657|11677.7|11662.7|11677.7|11662.7|11670|11655|29
1642159200000|2022-01-14 11:20:00|11676.4|11661.4|11677.4|11662.4|11677.4|11662.4|11671.2|11656.2|8
1642159500000|2022-01-14 11:25:00|11676.9|11661.9|11675.2|11660.2|11677.9|11662.9|11670.7|11655.7|16
1642159800000|2022-01-14 11:30:00|11674.3|11659.3|11649.7|11634.7|11674.3|11659.3|11649.7|11634.7|13
1642160100000|2022-01-14 11:35:00|11645|11630|11643.5|11628.5|11645.3|11630.3|11642.5|11627.5|36
1642160400000|2022-01-14 11:40:00|11643.3|11628.3|11629.7|11614.7|11643.3|11628.3|11624.3|11609.3|23
1642160700000|2022-01-14 11:45:00|11633.4|11618.4|11647.2|11632.2|11647.7|11632.7|11633.4|11618.4|10
1642161000000|2022-01-14 11:50:00|11645.2|11630.2|11652.7|11637.7|11652.7|11637.7|11642.2|11627.2|3
1642161300000|2022-01-14 11:55:00|11652.9|11637.9|11651.2|11636.2|11653.7|11638.7|11649.2|11634.2|2
1642161600000|2022-01-14 12:00:00|11651.4|11636.4|11647.1|11632.1|11651.7|11636.7|11644.6|11629.6|3
1642161900000|2022-01-14 12:05:00|11647.4|11632.4|11663.4|11648.4|11663.4|11648.4|11646.6|11631.6|59
1642162200000|2022-01-14 12:10:00|11662.9|11647.9|11662.8|11647.8|11666.5|11651.5|11660.8|11645.8|15
1642162500000|2022-01-14 12:15:00|11661.3|11646.3|11650.8|11635.8|11661.3|11646.3|11649|11634|10
1642162800000|2022-01-14 12:20:00|11650.3|11635.3|11657.3|11642.3|11657.3|11642.3|11650|11635|0
1642163100000|2022-01-14 12:25:00|11656.5|11641.5|11649.7|11634.7|11659.3|11644.3|11649.7|11634.7|5
1642163400000|2022-01-14 12:30:00|11650.2|11635.2|11651.2|11636.2|11653.5|11638.5|11647.9|11632.9|8
1642163700000|2022-01-14 12:35:00|11651.6|11636.6|11656.8|11641.8|11662.9|11647.9|11651.4|11636.4|20
1642164000000|2022-01-14 12:40:00|11656.2|11641.2|11651.4|11636.4|11656.5|11641.5|11650.8|11635.8|14
1642164300000|2022-01-14 12:45:00|11651.7|11636.7|11658.2|11643.2|11658.2|11643.2|11647.6|11632.6|26
1642164600000|2022-01-14 12:50:00|11657.8|11642.8|11654.2|11639.2|11657.8|11642.8|11649.8|11634.8|4
1642164900000|2022-01-14 12:55:00|11655|11640|11671|11656|11671|11656|11655|11640|84
1642165200000|2022-01-14 13:00:00|11670.7|11655.7|11647|11632|11670.7|11655.7|11646.7|11631.7|92
1642165500000|2022-01-14 13:05:00|11647.6|11632.6|11640.6|11625.6|11651.2|11636.2|11622.3|11607.3|103
1642165800000|2022-01-14 13:10:00|11639.5|11624.5|11640.9|11625.9|11648.9|11633.9|11634.3|11619.3|58
1642166100000|2022-01-14 13:15:00|11635.1|11620.1|11628.7|11613.7|11639.5|11624.5|11627.9|11612.9|36
1642166400000|2022-01-14 13:20:00|11629.2|11614.2|11630.2|11615.2|11639.5|11624.5|11627.4|11612.4|42
1642166700000|2022-01-14 13:25:00|11629.9|11614.9|11631.7|11616.7|11636.2|11621.2|11624.2|11609.2|46
1642167000000|2022-01-14 13:30:00|11632|11617|11631.1|11616.1|11640.6|11625.6|11627.1|11612.1|86
1642167300000|2022-01-14 13:35:00|11630.9|11615.9|11613.6|11598.6|11630.9|11615.9|11609.5|11594.5|41
1642167600000|2022-01-14 13:40:00|11613.3|11598.3|11618.2|11603.2|11629.6|11614.6|11613.3|11598.3|20
1642167900000|2022-01-14 13:45:00|11617.2|11602.2|11620.6|11605.6|11627.2|11612.2|11617.2|11602.2|17
1642168200000|2022-01-14 13:50:00|11619.9|11604.9|11618.7|11603.7|11619.9|11604.9|11611.2|11596.2|74
1642168500000|2022-01-14 13:55:00|11620.2|11605.2|11607.7|11592.7|11620.2|11605.2|11607.4|11592.4|27
1642168800000|2022-01-14 14:00:00|11608.3|11593.3|11622.4|11607.4|11622.4|11607.4|11606.7|11591.7|37
1642169100000|2022-01-14 14:05:00|11621.1|11606.1|11627.7|11612.7|11631.7|11616.7|11620.9|11605.9|30
1642169400000|2022-01-14 14:10:00|11628.1|11613.1|11620.9|11605.9|11632.6|11617.6|11620.9|11605.9|33
1642169700000|2022-01-14 14:15:00|11621.4|11606.4|11640.8|11625.8|11649.4|11634.4|11621.4|11606.4|75
1642170000000|2022-01-14 14:20:00|11641.3|11626.3|11666.3|11651.3|11666.3|11651.3|11641.3|11626.3|36
1642170300000|2022-01-14 14:25:00|11666.6|11651.6|11663.8|11648.8|11674.8|11659.8|11662.9|11647.9|90
1642170600000|2022-01-14 14:30:00|11664.9|11649.9|11674.2|11659.2|11674.2|11659.2|11644.6|11629.6|288
1642170900000|2022-01-14 14:35:00|11674.5|11659.5|11676.5|11661.5|11676.9|11661.9|11664.5|11649.5|99
1642171200000|2022-01-14 14:40:00|11674.9|11659.9|11680.3|11665.3|11692.2|11677.2|11673.2|11658.2|95
1642171500000|2022-01-14 14:45:00|11680.6|11665.6|11678.2|11663.2|11683.7|11668.7|11664.9|11649.9|86
1642171800000|2022-01-14 14:50:00|11678.8|11663.8|11696|11681|11708.6|11693.6|11677.8|11662.8|223
1642172100000|2022-01-14 14:55:00|11695.9|11680.9|11709.2|11694.2|11714|11699|11695.9|11680.9|216
1642172400000|2022-01-14 15:00:00|11710.1|11695.1|11692|11677|11713.4|11698.4|11681.3|11666.3|105
1642172700000|2022-01-14 15:05:00|11691.2|11676.2|11665.2|11650.2|11700.1|11685.1|11661.2|11646.2|82
1642173000000|2022-01-14 15:10:00|11667|11652|11671|11656|11689.7|11674.7|11664.1|11649.1|106
1642173300000|2022-01-14 15:15:00|11672.4|11657.4|11684.1|11669.1|11684.3|11669.3|11671|11656|54
1642173600000|2022-01-14 15:20:00|11683.8|11668.8|11672.5|11657.5|11683.8|11668.8|11668.4|11653.4|83
1642173900000|2022-01-14 15:25:00|11676.5|11661.5|11671.2|11656.2|11677.5|11662.5|11670.2|11655.2|67
1642174200000|2022-01-14 15:30:00|11672.3|11657.3|11671.9|11656.9|11672.9|11657.9|11652.9|11637.9|87
1642174500000|2022-01-14 15:35:00|11671.5|11656.5|11679.3|11664.3|11696.7|11681.7|11669.7|11654.7|90
1642174800000|2022-01-14 15:40:00|11679.1|11664.1|11686.6|11671.6|11688.8|11673.8|11670.8|11655.8|75
1642175100000|2022-01-14 15:45:00|11685.6|11670.6|11698.1|11683.1|11698.8|11683.8|11684.9|11669.9|86
1642175400000|2022-01-14 15:50:00|11697.3|11682.3|11683|11668|11699.6|11684.6|11677.7|11662.7|115
1642175700000|2022-01-14 15:55:00|11682|11667|11690.7|11675.7|11691.2|11676.2|11675.6|11660.6|70
1642176000000|2022-01-14 16:00:00|11691.3|11676.3|11684.5|11669.5|11707.7|11692.7|11684.5|11669.5|68
1642176300000|2022-01-14 16:05:00|11684.2|11669.2|11692.3|11677.3|11695.5|11680.5|11683.2|11668.2|59
1642176600000|2022-01-14 16:10:00|11692.8|11677.8|11690.7|11675.7|11697|11682|11687.2|11672.2|69
1642176900000|2022-01-14 16:15:00|11690.4|11675.4|11688.5|11673.5|11699.1|11684.1|11687.1|11672.1|35
1642177200000|2022-01-14 16:20:00|11688.8|11673.8|11693|11678|11695.4|11680.4|11676|11661|104
1642177500000|2022-01-14 16:25:00|11692.5|11677.5|11712.1|11697.1|11725.9|11710.9|11692.5|11677.5|216
1642177800000|2022-01-14 16:30:00|11712.3|11697.3|11711.8|11696.8|11721.5|11706.5|11709.8|11694.8|77
1642178100000|2022-01-14 16:35:00|11712.5|11697.5|11721.6|11706.6|11721.7|11706.7|11712.1|11697.1|51
1642178400000|2022-01-14 16:40:00|11718.6|11703.6|11716|11701|11727.1|11712.1|11716|11701|68
1642178700000|2022-01-14 16:45:00|11716.4|11701.4|11710.5|11695.5|11718.1|11703.1|11710.5|11695.5|52
1642179000000|2022-01-14 16:50:00|11710.7|11695.7|11712.2|11697.2|11712.7|11697.7|11706.2|11691.2|41
1642179300000|2022-01-14 16:55:00|11713.3|11698.3|11727.7|11712.7|11728.9|11713.9|11713.3|11698.3|91
1642179600000|2022-01-14 17:00:00|11726.8|11711.8|11717.5|11702.5|11727.2|11712.2|11715.6|11700.6|44
1642179900000|2022-01-14 17:05:00|11716.5|11701.5|11706.7|11691.7|11716.5|11701.5|11704.2|11689.2|47
1642180200000|2022-01-14 17:10:00|11707.8|11692.8|11704.2|11689.2|11716.9|11701.9|11703.7|11688.7|29
1642180500000|2022-01-14 17:15:00|11704.4|11689.4|11696.6|11681.6|11705.3|11690.3|11695.3|11680.3|61
1642180800000|2022-01-14 17:20:00|11697.8|11682.8|11707.7|11692.7|11707.7|11692.7|11695.9|11680.9|65
1642181100000|2022-01-14 17:25:00|11708.7|11693.7|11724.7|11709.7|11729.4|11714.4|11708.4|11693.4|81
1642181400000|2022-01-14 17:30:00|11723.7|11708.7|11716.2|11701.2|11727.7|11712.7|11716.2|11701.2|60
1642181700000|2022-01-14 17:35:00|11719.1|11704.1|11724.3|11709.3|11724.8|11709.8|11716.2|11701.2|50
1642182000000|2022-01-14 17:40:00|11724|11709|11721.9|11706.9|11727.7|11712.7|11718.2|11703.2|54
1642182300000|2022-01-14 17:45:00|11722.2|11707.2|11717.8|11702.8|11722.2|11707.2|11713.5|11698.5|48
1642182600000|2022-01-14 17:50:00|11717.5|11702.5|11716.6|11701.6|11719.5|11704.5|11712.6|11697.6|58
1642182900000|2022-01-14 17:55:00|11717.1|11702.1|11713.8|11698.8|11719.3|11704.3|11707.4|11692.4|76
1642183200000|2022-01-14 18:00:00|11714.1|11699.1|11713.4|11698.4|11716.7|11701.7|11710.9|11695.9|42
1642183500000|2022-01-14 18:05:00|11713.2|11698.2|11708.1|11693.1|11713.9|11698.9|11707.9|11692.9|33
1642183800000|2022-01-14 18:10:00|11708.8|11693.8|11708.5|11693.5|11710.3|11695.3|11705.3|11690.3|82
1642184100000|2022-01-14 18:15:00|11708.3|11693.3|11711.9|11696.9|11714.5|11699.5|11708.3|11693.3|62
1642184400000|2022-01-14 18:20:00|11712.2|11697.2|11709.2|11694.2|11715.2|11700.2|11707.4|11692.4|46
1642184700000|2022-01-14 18:25:00|11709.4|11694.4|11711.4|11696.4|11711.4|11696.4|11708.2|11693.2|28
1642185000000|2022-01-14 18:30:00|11711.2|11696.2|11717.8|11702.8|11721.9|11706.9|11711.2|11696.2|81
1642185300000|2022-01-14 18:35:00|11717.6|11702.6|11720.6|11705.6|11723.3|11708.3|11715.7|11700.7|79
1642185600000|2022-01-14 18:40:00|11720.1|11705.1|11727.2|11712.2|11727.2|11712.2|11718.8|11703.8|69
1642185900000|2022-01-14 18:45:00|11727|11712|11725.6|11710.6|11729.1|11714.1|11724.7|11709.7|84
1642186200000|2022-01-14 18:50:00|11725.3|11710.3|11780.4|11765.4|11781.8|11766.8|11725.3|11710.3|278
1642186500000|2022-01-14 18:55:00|11780.7|11765.7|11786.6|11771.6|11804.5|11789.5|11777.9|11762.9|246
1642186800000|2022-01-14 19:00:00|11786|11771|11798|11783|11803.4|11788.4|11782.5|11767.5|260
1642187100000|2022-01-14 19:05:00|11798.9|11783.9|11789.9|11774.9|11798.9|11783.9|11771.6|11756.6|282
1642187400000|2022-01-14 19:10:00|11789.4|11774.4|11786.5|11771.5|11795.5|11780.5|11769.9|11754.9|892
1642187700000|2022-01-14 19:15:00|11787.1|11772.1|11787.8|11772.8|11804.2|11789.2|11781.7|11766.7|322
1642471200000|2022-01-18 02:00:00|11792.6|11777.6|11740.3|11725.3|11799.7|11778.1|11714.1|11695.8|187
1642471500000|2022-01-18 02:05:00|11741.8|11726.8|11768.3|11743.3|11777.5|11749.3|11736.9|11717.7|86
1642471800000|2022-01-18 02:10:00|11769|11744|11763.9|11748.9|11776.1|11752.9|11760.5|11738.6|16
1642472100000|2022-01-18 02:15:00|11764.1|11749.1|11764.3|11739.3|11767.3|11749.4|11759.2|11739|3
1642472400000|2022-01-18 02:20:00|11764.1|11739.1|11765.4|11740.4|11765.4|11740.4|11764.1|11739.1|2
1642472700000|2022-01-18 02:25:00|11765.8|11740.8|11754.9|11739.9|11771.2|11756.2|11752.3|11737.3|31
1642473000000|2022-01-18 02:30:00|11755.1|11740.1|11782|11757|11795.2|11774|11755.1|11737.9|36
1642473300000|2022-01-18 02:35:00|11781.7|11756.7|11788.8|11763.8|11796.1|11765|11781.7|11756.7|2
1642473600000|2022-01-18 02:40:00|11787.3|11762.3|11780.4|11765.4|11791.2|11773.9|11780.4|11748.3|10
1642473900000|2022-01-18 02:45:00|11781.9|11766.9|11787|11762|11791.8|11772.4|11779.7|11753.7|12
1642474200000|2022-01-18 02:50:00|11787.3|11762.3|11777.8|11752.8|11793.5|11777.5|11775.8|11745.1|25
1642474500000|2022-01-18 02:55:00|11777.1|11752.1|11778|11753|11782.9|11763.1|11771.7|11744.2|2
1642474800000|2022-01-18 03:00:00|11775.9|11750.9|11774.5|11759.5|11776.3|11759.5|11773|11750.3|12
1642475100000|2022-01-18 03:05:00|11775.3|11760.3|11779.5|11764.5|11779.5|11764.5|11773|11758|3
1642475400000|2022-01-18 03:10:00|11778.9|11763.9|11780.4|11765.4|11781|11766|11774.4|11759.4|12
1642475700000|2022-01-18 03:15:00|11783.4|11768.4|11784.4|11769.4|11784.7|11769.7|11779.5|11764.5|8
1642476000000|2022-01-18 03:20:00|11784.7|11769.7|11788|11773|11788|11773|11784.7|11769.7|13
1642476300000|2022-01-18 03:25:00|11789|11774|11787.2|11772.2|11792.4|11777.4|11784|11766.5|7
1642476600000|2022-01-18 03:30:00|11787.5|11772.5|11797.2|11772.2|11797.3|11772.5|11780.7|11765.7|27
1642476900000|2022-01-18 03:35:00|11796.9|11771.9|11794.7|11779.7|11800|11784.7|11791.8|11771.9|15
1642477200000|2022-01-18 03:40:00|11794.4|11779.4|11796.2|11771.2|11797.6|11779.4|11791.3|11770.5|1
1642477500000|2022-01-18 03:45:00|11791|11776|11790.1|11775.1|11797.4|11780.4|11788.3|11767.1|5
1642477800000|2022-01-18 03:50:00|11790.6|11775.6|11780.6|11765.6|11797.9|11780.6|11779.6|11764.6|29
1642478100000|2022-01-18 03:55:00|11780.2|11765.2|11783.1|11768.1|11786.6|11768.1|11778.6|11761.6|2
1642478400000|2022-01-18 04:00:00|11783.5|11768.5|11784.1|11769.1|11784.1|11769.1|11783.5|11768.5|0
1642478700000|2022-01-18 04:05:00|11784.5|11769.5|11784.1|11769.1|11785.1|11770.1|11782.6|11767.6|1
1642479000000|2022-01-18 04:10:00|11784.4|11769.4|11787.7|11772.7|11787.9|11772.9|11784.4|11769.4|1
1642479300000|2022-01-18 04:15:00|11787.4|11772.4|11786.2|11771.2|11787.4|11772.4|11786.2|11771.2|0
1642479600000|2022-01-18 04:20:00|11793|11768|11782.3|11767.3|11793.3|11776.3|11782.3|11765.5|7
1642479900000|2022-01-18 04:25:00|11782.1|11767.1|11790.1|11775.1|11793.5|11776.1|11781.8|11766.8|2
1642480200000|2022-01-18 04:30:00|11792.6|11767.6|11791.6|11776.6|11792.6|11776.6|11788.1|11767.6|2
1642480500000|2022-01-18 04:35:00|11791.8|11776.8|11791|11776|11795.1|11780.1|11789.6|11774.6|0
1642480800000|2022-01-18 04:40:00|11790.7|11775.7|11800.4|11785.4|11805.3|11790.3|11790|11775|5
1642481100000|2022-01-18 04:45:00|11799.9|11784.9|11797.4|11782.4|11799.9|11784.9|11797.4|11782.4|0
1642481400000|2022-01-18 04:50:00|||||||||1
1642481700000|2022-01-18 04:55:00|11797.9|11782.9|11800.5|11785.5|11800.9|11785.9|11797.2|11782.2|26
1642482000000|2022-01-18 05:00:00|11799.9|11784.9|11797.3|11782.3|11802.5|11787.5|11797.1|11782.1|1
1642482300000|2022-01-18 05:05:00|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|0
1642482600000|2022-01-18 05:10:00|11796.8|11781.8|11796.3|11781.3|11797.3|11782.3|11795.1|11780.1|0
1642482900000|2022-01-18 05:15:00|11800.9|11775.9|11800.7|11785.7|11800.9|11785.7|11796.1|11775.9|0
1642483200000|2022-01-18 05:20:00|11801.3|11786.3|11798.2|11783.2|11802.2|11787.2|11798.2|11783.2|1
1642484100000|2022-01-18 05:35:00|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|0
1642484400000|2022-01-18 05:40:00|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.1|11781.1|2
1642484700000|2022-01-18 05:45:00|11795.3|11780.3|11799.1|11784.1|11799.1|11784.1|11794.8|11779.8|0
1642485000000|2022-01-18 05:50:00|11799.7|11784.7|11799.1|11784.1|11799.7|11784.7|11799.1|11784.1|7
1642485300000|2022-01-18 05:55:00|11799.7|11784.7|11799.6|11784.6|11799.7|11784.7|11799.1|11784.1|8
1642485600000|2022-01-18 06:00:00|11799.1|11784.1|11799.2|11784.2|11800|11785|11799.1|11784.1|8
1642485900000|2022-01-18 06:05:00|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|2
1642486200000|2022-01-18 06:10:00|11799.1|11784.1|11795|11780|11799.1|11784.1|11794.5|11779.5|12
1642486500000|2022-01-18 06:15:00|11794.8|11779.8|11795.5|11780.5|11795.5|11780.5|11793.8|11778.8|2
1642487100000|2022-01-18 06:25:00|11794.5|11779.5|11793.5|11778.5|11795.5|11780.5|11793.1|11778.1|3
1642487400000|2022-01-18 06:30:00|11792.5|11777.5|11795.5|11780.5|11795.5|11780.5|11792.5|11777.5|1
1642487700000|2022-01-18 06:35:00|11795.7|11780.7|11790.6|11775.6|11796|11781|11790.6|11775.6|18
1642488000000|2022-01-18 06:40:00|11790.1|11775.1|11785.7|11770.7|11793.4|11778.4|11783|11768|37
1642488300000|2022-01-18 06:45:00|11785.4|11770.4|11782|11767|11785.4|11770.4|11781|11766|7
1642488600000|2022-01-18 06:50:00|11782.4|11767.4|11780.7|11765.7|11784.5|11769.5|11775.9|11760.9|3
1642488900000|2022-01-18 06:55:00|11781.1|11766.1|11784.7|11769.7|11785|11770|11778.8|11763.8|4
1642489200000|2022-01-18 07:00:00|11783.5|11768.5|11781.4|11766.4|11785.2|11770.2|11780.4|11765.4|0
1642489500000|2022-01-18 07:05:00|11781.6|11766.6|11786.4|11771.4|11786.4|11771.4|11781.6|11766.6|0
1642489800000|2022-01-18 07:10:00|11785.6|11770.6|11784.7|11769.7|11785.6|11770.6|11779.9|11764.9|10
1642490100000|2022-01-18 07:15:00|11784.9|11769.9|11791|11776|11793.6|11778.6|11784.3|11769.3|18
1642490400000|2022-01-18 07:20:00|11791.5|11776.5|11792.5|11777.5|11794.2|11779.2|11791.5|11776.5|0
1642490700000|2022-01-18 07:25:00|11793.1|11778.1|11793.6|11778.6|11795.9|11780.9|11792.5|11777.5|25
1642491000000|2022-01-18 07:30:00|11793.8|11778.8|11793.9|11778.9|11796.3|11781.3|11789.4|11774.4|16
1642491300000|2022-01-18 07:35:00|11794.1|11779.1|11793.3|11778.3|11795.3|11780.3|11791.9|11776.9|39
1642491600000|2022-01-18 07:40:00|11791.8|11776.8|11798|11783|11798.9|11783.9|11791.8|11776.8|51
1642491900000|2022-01-18 07:45:00|11797.5|11782.5|11794|11779|11798|11783|11792.5|11777.5|17
1642492200000|2022-01-18 07:50:00|11794.5|11779.5|11796.7|11781.7|11797.5|11782.5|11791.9|11776.9|10
1642492500000|2022-01-18 07:55:00|11796.9|11781.9|11784.9|11769.9|11796.9|11781.9|11782.9|11767.9|11
1642492800000|2022-01-18 08:00:00|11784.7|11769.7|11770.2|11755.2|11784.7|11769.7|11766.2|11751.2|31
1642493100000|2022-01-18 08:05:00|11770.4|11755.4|11769.9|11754.9|11770.4|11755.4|11767|11752|2
1642493400000|2022-01-18 08:10:00|11769.2|11754.2|11760.2|11745.2|11769.2|11754.2|11756.2|11741.2|42
1642493700000|2022-01-18 08:15:00|11760.1|11745.1|11763.4|11748.4|11765.1|11750.1|11757.9|11742.9|15
1642494000000|2022-01-18 08:20:00|11764.1|11749.1|11774|11759|11777|11760.7|11763.4|11748.4|15
1642494300000|2022-01-18 08:25:00|11773.7|11758.7|11787.5|11772.5|11796.8|11773.8|11770.7|11755.7|40
1642494600000|2022-01-18 08:30:00|11787.1|11772.1|11785|11770|11790.2|11775.2|11782.6|11767.6|46
1642494900000|2022-01-18 08:35:00|11785.5|11770.5|11784.9|11769.9|11790.7|11772.5|11781.7|11753.2|5
1642495200000|2022-01-18 08:40:00|11785.1|11770.1|11794.1|11779.1|11797.9|11782.9|11784.1|11769.1|27
1642495500000|2022-01-18 08:45:00|11793.8|11778.8|11785.4|11770.4|11793.8|11778.8|11785.4|11770.4|11
1642495800000|2022-01-18 08:50:00|11786.2|11771.2|11792.7|11777.7|11792.7|11777.7|11784.7|11769.7|2
1642496100000|2022-01-18 08:55:00|11791.5|11776.5|11789.4|11774.4|11791.5|11776.5|11783|11768|12
1642496400000|2022-01-18 09:00:00|11789.9|11774.9|11781.8|11766.8|11790.4|11775.4|11781|11766|14
1642496700000|2022-01-18 09:05:00|11781.6|11766.6|11780.9|11765.9|11781.6|11766.6|11774.1|11759.1|6
1642497000000|2022-01-18 09:10:00|11779.7|11764.7|11790.7|11775.7|11791.4|11776.4|11776.1|11761.1|49
1642497300000|2022-01-18 09:15:00|11790.9|11775.9|11794.7|11779.7|11796.1|11781.1|11790.9|11775.9|11
1642497600000|2022-01-18 09:20:00|11795.5|11780.5|11789.3|11774.3|11800|11785|11788.7|11773.7|29
1642497900000|2022-01-18 09:25:00|11787.6|11772.6|11786.9|11771.9|11790.3|11775.3|11784.7|11769.7|15
1642498200000|2022-01-18 09:30:00|11783.8|11768.8|11787|11772|11790.1|11775.1|11782.9|11767.9|8
1642498500000|2022-01-18 09:35:00|11787.2|11772.2|11785.2|11770.2|11790.8|11775.8|11785.2|11770.2|7
1642498800000|2022-01-18 09:40:00|11785.4|11770.4|11781.7|11766.7|11785.4|11770.4|11777.5|11762.5|1
1642499100000|2022-01-18 09:45:00|11781.9|11766.9|11771.4|11756.4|11789.6|11774.6|11770.4|11755.4|19
1642499400000|2022-01-18 09:50:00|11771.8|11756.8|11776.4|11761.4|11780.9|11765.9|11771.8|11756.8|10
1642499700000|2022-01-18 09:55:00|11775.9|11760.9|11755.1|11740.1|11777.3|11762.3|11751.4|11736.4|15
1642500000000|2022-01-18 10:00:00|11754.8|11739.8|11753.1|11738.1|11759.6|11744.6|11751.9|11736.9|12
1642500300000|2022-01-18 10:05:00|11753|11738|11754.7|11739.7|11756.1|11741.1|11752.5|11737.5|2
1642500600000|2022-01-18 10:10:00|11755.7|11740.7|11760.8|11745.8|11760.8|11745.8|11751.6|11736.6|5
1642500900000|2022-01-18 10:15:00|11761.2|11746.2|11761|11746|11763|11748|11751.4|11736.4|27
1642501200000|2022-01-18 10:20:00|11762.5|11747.5|11770|11755|11770|11755|11761.5|11746.5|4
1642501500000|2022-01-18 10:25:00|11770.2|11755.2|11775.8|11760.8|11781.7|11766.7|11768.4|11753.4|20
1642501800000|2022-01-18 10:30:00|11776.8|11761.8|11776.6|11761.6|11778.5|11763.5|11766.8|11751.8|25
1642502100000|2022-01-18 10:35:00|11776.8|11761.8|11772.9|11757.9|11777.5|11762.5|11772.4|11757.4|6
1642502400000|2022-01-18 10:40:00|11772.7|11757.7|11772.8|11757.8|11773.3|11758.3|11770|11755|16
1642502700000|2022-01-18 10:45:00|11772.9|11757.9|11785.6|11770.6|11785.6|11770.6|11772.7|11757.7|14
1642503000000|2022-01-18 10:50:00|11784.9|11769.9|11793.1|11778.1|11793.1|11778.1|11784.9|11769.9|18
1642503300000|2022-01-18 10:55:00|11793.3|11778.3|11779.6|11764.6|11795.2|11780.2|11778.7|11763.7|27
1642503600000|2022-01-18 11:00:00|11778.7|11763.7|11780.2|11765.2|11780.6|11765.6|11772.3|11757.3|15
1642503900000|2022-01-18 11:05:00|11775.9|11760.9|11780.7|11765.7|11785.4|11770.4|11771.7|11756.7|15
1642504200000|2022-01-18 11:10:00|11781.4|11766.4|11791.2|11776.2|11792.7|11777.7|11781.2|11766.2|2
1642504500000|2022-01-18 11:15:00|11791.1|11776.1|11793.2|11778.2|11796.5|11781.5|11790.1|11775.1|5
1642504800000|2022-01-18 11:20:00|11792.7|11777.7|11784|11769|11798.8|11783.8|11780.9|11765.9|54
1642505100000|2022-01-18 11:25:00|11784.4|11769.4|11789.3|11774.3|11789.3|11774.3|11781.9|11766.9|4
1642505400000|2022-01-18 11:30:00|11790.4|11775.4|11775.3|11760.3|11790.4|11775.4|11774.4|11759.4|11
1642505700000|2022-01-18 11:35:00|11775.6|11760.6|11782.1|11767.1|11782.1|11767.1|11775.6|11760.6|4
1642506000000|2022-01-18 11:40:00|11780.6|11765.6|11777|11762|11783.1|11768.1|11776.5|11761.5|5
1642506300000|2022-01-18 11:45:00|11776|11761|11774.9|11759.9|11777.5|11762.5|11772.5|11757.5|3
1642506600000|2022-01-18 11:50:00|11774.6|11759.6|11773.6|11758.6|11776.1|11761.1|11772.6|11757.6|10
1642506900000|2022-01-18 11:55:00|11774.2|11759.2|11765.8|11750.8|11774.2|11759.2|11765.8|11750.8|23
1642507200000|2022-01-18 12:00:00|11768.1|11753.1|11765.5|11750.5|11772.8|11757.8|11765.5|11750.5|28
1642507500000|2022-01-18 12:05:00|11765.8|11750.8|11762.5|11747.5|11771.1|11756.1|11762|11747|9
1642507800000|2022-01-18 12:10:00|11762.7|11747.7|11759.3|11744.3|11763|11748|11755.3|11740.3|38
1642508100000|2022-01-18 12:15:00|11758.8|11743.8|11760.9|11745.9|11762.1|11747.1|11755.8|11740.8|8
1642508400000|2022-01-18 12:20:00|11760.4|11745.4|11765.3|11750.3|11766.8|11751.8|11760.4|11745.4|7
1642508700000|2022-01-18 12:25:00|11766.2|11751.2|11773.8|11758.8|11773.8|11758.8|11766.2|11751.2|1
1642509000000|2022-01-18 12:30:00|11773.3|11758.3|11769.2|11754.2|11774.1|11759.1|11765.7|11750.7|3
1642509300000|2022-01-18 12:35:00|11769.7|11754.7|11766.2|11751.2|11771.2|11756.2|11764.7|11749.7|7
1642509600000|2022-01-18 12:40:00|11763.7|11748.7|11763.7|11748.7|11765.2|11750.2|11763.7|11748.7|1
1642509900000|2022-01-18 12:45:00|11764.3|11749.3|11773.3|11758.3|11784|11769|11764.3|11749.3|29
1642510200000|2022-01-18 12:50:00|11774.3|11759.3|11776.7|11761.7|11783.3|11768.3|11773.4|11758.4|15
1642510500000|2022-01-18 12:55:00|11777.3|11762.3|11771.9|11756.9|11777.3|11762.3|11770.3|11755.3|20
1642510800000|2022-01-18 13:00:00|11771.3|11756.3|11796.7|11781.7|11830.1|11815.1|11770.6|11755.6|320
1642511100000|2022-01-18 13:05:00|11796.3|11781.3|11805.3|11790.3|11816.2|11801.2|11794.7|11779.7|78
1642511400000|2022-01-18 13:10:00|11804.8|11789.8|11786|11771|11809|11794|11786|11771|56
1642511700000|2022-01-18 13:15:00|11786.2|11771.2|11774.9|11759.9|11796|11781|11772.6|11757.6|106
1642512000000|2022-01-18 13:20:00|11774.4|11759.4|11764.5|11749.5|11776.9|11761.9|11752.9|11737.9|258
1642512300000|2022-01-18 13:25:00|11764.7|11749.7|11780.6|11765.6|11780.6|11765.6|11762.7|11747.7|162
1642512600000|2022-01-18 13:30:00|11780.9|11765.9|11772.9|11757.9|11781.5|11766.5|11768.9|11753.9|64
1642512900000|2022-01-18 13:35:00|11771.9|11756.9|11774|11759|11779.5|11764.5|11766|11751|63
1642513200000|2022-01-18 13:40:00|11775.3|11760.3|11759.7|11744.7|11779.3|11764.3|11759.7|11744.7|110
1642513500000|2022-01-18 13:45:00|11760.7|11745.7|11772.6|11757.6|11773.6|11758.6|11757.7|11742.7|48
1642513800000|2022-01-18 13:50:00|11772.9|11757.9|11759.1|11744.1|11773.2|11758.2|11752.5|11737.5|126
1642514100000|2022-01-18 13:55:00|11758.9|11743.9|11770.8|11755.8|11773.4|11758.4|11757.1|11742.1|42
1642514400000|2022-01-18 14:00:00|11771|11756|11767.7|11752.7|11780.4|11765.4|11767.7|11752.7|47
1642514700000|2022-01-18 14:05:00|11769|11754|11748.3|11733.3|11769.7|11754.7|11743.6|11728.6|126
1642515000000|2022-01-18 14:10:00|11748.5|11733.5|11744.7|11729.7|11748.5|11733.5|11742|11727|69
1642515300000|2022-01-18 14:15:00|11744|11729|11756.7|11741.7|11757.2|11742.2|11742.8|11727.8|90
1642515600000|2022-01-18 14:20:00|11756.4|11741.4|11759.4|11744.4|11764.4|11749.4|11753.1|11738.1|27
1642515900000|2022-01-18 14:25:00|11759.2|11744.2|11757.6|11742.6|11761.6|11746.6|11752.2|11737.2|47
1642516200000|2022-01-18 14:30:00|11755.9|11740.9|11738.1|11723.1|11759.3|11744.3|11737.5|11722.5|202
1642516500000|2022-01-18 14:35:00|11737.4|11722.4|11755.3|11740.3|11756.2|11741.2|11737.4|11722.4|201
1642516800000|2022-01-18 14:40:00|11755.9|11740.9|11745.5|11730.5|11767|11752|11743.2|11728.2|139
1642517100000|2022-01-18 14:45:00|11744.3|11729.3|11748.8|11733.8|11766|11751|11740.5|11725.5|114
1642517400000|2022-01-18 14:50:00|11748.6|11733.6|11754.5|11739.5|11754.9|11739.9|11737.8|11722.8|87
1642517700000|2022-01-18 14:55:00|11754.2|11739.2|11749.7|11734.7|11755|11740|11738.2|11723.2|75
1642518000000|2022-01-18 15:00:00|11749.5|11734.5|11759.5|11744.5|11761.9|11746.9|11736.2|11721.2|90
1642518300000|2022-01-18 15:05:00|11758.6|11743.6|11768|11753|11771|11756|11749.6|11734.6|68
1642518600000|2022-01-18 15:10:00|11769|11754|11782.2|11767.2|11786|11771|11768|11753|86
1642518900000|2022-01-18 15:15:00|11781.3|11766.3|11769|11754|11784.6|11769.6|11763.8|11748.8|105
1642519200000|2022-01-18 15:20:00|11769.2|11754.2|11776.2|11761.2|11776.7|11761.7|11764.4|11749.4|86
1642519500000|2022-01-18 15:25:00|11776.7|11761.7|11779.6|11764.6|11788.3|11773.3|11776.4|11761.4|160
1642519800000|2022-01-18 15:30:00|11779.3|11764.3|11783.7|11768.7|11783.9|11768.9|11770.3|11755.3|135
1642520100000|2022-01-18 15:35:00|11783.9|11768.9|11773.2|11758.2|11784.5|11769.5|11764.5|11749.5|132
1642520400000|2022-01-18 15:40:00|11772.9|11757.9|11796.6|11781.6|11800.6|11785.6|11771.6|11756.6|146
1642520700000|2022-01-18 15:45:00|11796.3|11781.3|11838.9|11823.9|11841.9|11826.9|11795.1|11780.1|200
1642521000000|2022-01-18 15:50:00|11839.8|11824.8|11835.7|11820.7|11843.3|11828.3|11828.9|11813.9|126
1642521300000|2022-01-18 15:55:00|11835.1|11820.1|11831.8|11816.8|11843.8|11828.8|11831.8|11816.8|84
1642521600000|2022-01-18 16:00:00|11831.5|11816.5|11838.3|11823.3|11839.2|11824.2|11827|11812|136
1642521900000|2022-01-18 16:05:00|11838.7|11823.7|11851.2|11836.2|11864.8|11849.8|11836.3|11821.3|336
1642522200000|2022-01-18 16:10:00|11850.6|11835.6|11866.2|11851.2|11866.2|11851.2|11849|11834|160
1642522500000|2022-01-18 16:15:00|11866|11851|11896.3|11881.3|11911.1|11896.1|11864.9|11849.9|763
1642522800000|2022-01-18 16:20:00|11896.1|11881.1|11907.3|11892.3|11907.5|11892.5|11881.2|11866.2|271
1642523100000|2022-01-18 16:25:00|11906.8|11891.8|11904.2|11889.2|11913.1|11898.1|11896.6|11881.6|395
1642523400000|2022-01-18 16:30:00|11911.4|11896.4|11889.5|11874.5|11911.4|11896.4|11886.8|11871.8|203
1642523700000|2022-01-18 16:35:00|11889.8|11874.8|11922.2|11907.2|11923.1|11908.1|11889|11874|142
1642524000000|2022-01-18 16:40:00|11920.3|11905.3|11922.9|11907.9|11923.3|11908.3|11916.3|11901.3|135
1642524300000|2022-01-18 16:45:00|11919.7|11904.7|11923.6|11908.6|11930.5|11915.5|11918|11903|151
1642524600000|2022-01-18 16:50:00|11924|11909|11928.4|11913.4|11930.6|11915.6|11917.3|11902.3|84
1642524900000|2022-01-18 16:55:00|11927.9|11912.9|11928|11913|11930.4|11915.4|11920|11905|90
1642525200000|2022-01-18 17:00:00|11928.2|11913.2|11918.3|11903.3|11929|11914|11915.8|11900.8|121
1642525500000|2022-01-18 17:05:00|11918.1|11903.1|11889.8|11874.8|11919.8|11904.8|11887.2|11872.2|196
1642525800000|2022-01-18 17:10:00|11889.6|11874.6|11875.5|11860.5|11889.6|11874.6|11873.2|11858.2|94
1642526100000|2022-01-18 17:15:00|11872.4|11857.4|11868.8|11853.8|11877.3|11862.3|11863.1|11848.1|62
1642526400000|2022-01-18 17:20:00|11869|11854|11858.5|11843.5|11870.8|11855.8|11858|11843|51
1642526700000|2022-01-18 17:25:00|11859|11844|11841.9|11826.9|11860.5|11845.5|11836.1|11821.1|108
1642527000000|2022-01-18 17:30:00|11840.3|11825.3|11823.1|11808.1|11840.7|11825.7|11823.1|11808.1|104
1642527300000|2022-01-18 17:35:00|11823.7|11808.7|11824.6|11809.6|11829|11814|11809.8|11794.8|97
1642527600000|2022-01-18 17:40:00|11827.1|11812.1|11842.3|11827.3|11842.6|11827.6|11826.2|11811.2|79
1642527900000|2022-01-18 17:45:00|11842.1|11827.1|11830.1|11815.1|11845.8|11830.8|11828.9|11813.9|42
1642528200000|2022-01-18 17:50:00|11830.3|11815.3|11827.4|11812.4|11843.5|11828.5|11825.6|11810.6|46
1642528500000|2022-01-18 17:55:00|11827.2|11812.2|11830.8|11815.8|11831.1|11816.1|11821.7|11806.7|35
1642528800000|2022-01-18 18:00:00|11831.1|11816.1|11843.9|11828.9|11845.2|11830.2|11831.1|11816.1|27
1642529100000|2022-01-18 18:05:00|11844.2|11829.2|11837.9|11822.9|11844.2|11829.2|11836.7|11821.7|32
1642529400000|2022-01-18 18:10:00|11838.3|11823.3|11850.7|11835.7|11854.8|11839.8|11832.8|11817.8|47
1642529700000|2022-01-18 18:15:00|11850.2|11835.2|11860.8|11845.8|11861.3|11846.3|11844.6|11829.6|64
1642530000000|2022-01-18 18:20:00|11861.3|11846.3|11888|11873|11894.3|11878.4|11861.3|11846.3|125
1642530300000|2022-01-18 18:25:00|11888.2|11873.2|11885|11870|11901.9|11886.9|11880.5|11865.5|66
1642530600000|2022-01-18 18:30:00|11885.3|11870.3|11868|11853|11885.3|11870.3|11860.7|11845.7|40
1642530900000|2022-01-18 18:35:00|11868.3|11853.3|11879.4|11864.4|11881.7|11866.7|11867.3|11852.3|34
1642531200000|2022-01-18 18:40:00|11879.2|11864.2|11885.9|11870.9|11885.9|11870.9|11876.2|11861.2|28
1642531500000|2022-01-18 18:45:00|11885.7|11870.7|11879.6|11864.6|11896.9|11881.9|11879.6|11864.6|101
1642531800000|2022-01-18 18:50:00|11879.8|11864.8|11881.6|11866.6|11881.8|11866.8|11875.4|11860.4|41
1642532100000|2022-01-18 18:55:00|11880.9|11865.9|11889.6|11874.6|11913.4|11898.4|11880.9|11865.9|134
1642532400000|2022-01-18 19:00:00|11888.9|11873.9|11885.8|11870.8|11895.7|11880.7|11884.5|11869.5|136
1642532700000|2022-01-18 19:05:00|11885.5|11870.5|11909|11894|11915.1|11900.1|11877.4|11862.4|176
1642533000000|2022-01-18 19:10:00|11908.8|11893.8|11917.9|11902.9|11921.2|11906.2|11890.3|11875.3|837
1642533300000|2022-01-18 19:15:00|11917.6|11902.6|11922.6|11907.6|11925.3|11910.3|11913.2|11895.3|233
1642557600000|2022-01-19 02:00:00|11909.5|11894.5|11918.8|11903.8|11933.7|11912.2|11901.1|11881.5|92
1642557900000|2022-01-19 02:05:00|11922.3|11907.3|11917.7|11902.7|11929.5|11914.5|11914.7|11899.7|50
1642558200000|2022-01-19 02:10:00|11915.6|11900.6|11914.7|11899.7|11925.9|11910.9|11914.3|11895.1|66
1642558500000|2022-01-19 02:15:00|11916|11901|11916.3|11901.3|11922.3|11907.3|11912.8|11897.8|23
1642558800000|2022-01-19 02:20:00|11919.8|11904.8|11917.6|11902.6|11919.8|11904.8|11911.8|11896.8|6
1642559100000|2022-01-19 02:25:00|11918.5|11903.5|11932.9|11917.9|11933.9|11918.9|11915.8|11900.8|29
1642559400000|2022-01-19 02:30:00|11932.4|11917.4|11930.2|11915.2|11935.4|11920.4|11928.9|11913.9|13
1642559700000|2022-01-19 02:35:00|11931.7|11916.7|11938.1|11923.1|11940.3|11925.3|11930.7|11915.7|40
1642560000000|2022-01-19 02:40:00|11937.9|11922.9|11933.6|11918.6|11939.7|11924.7|11932.8|11917.8|91
1642560300000|2022-01-19 02:45:00|11933.9|11918.9|11934.3|11919.3|11936|11921|11933.8|11918.8|11
1642560600000|2022-01-19 02:50:00|11932.8|11917.8|11933.7|11918.7|11935.9|11920.9|11929.7|11914.7|9
1642560900000|2022-01-19 02:55:00|11933.4|11918.4|11932.7|11917.7|11933.9|11918.9|11932|11917|8
1642561200000|2022-01-19 03:00:00|11932.4|11917.4|11931.1|11916.1|11933|11918|11930.6|11915.6|4
1642561500000|2022-01-19 03:05:00|11930.8|11915.8|11930.6|11915.6|11932|11917|11930.3|11915.3|4
1642561800000|2022-01-19 03:10:00|11929.6|11914.6|11924.6|11909.6|11929.6|11914.6|11924.6|11909.6|13
1642562100000|2022-01-19 03:15:00|11922.6|11907.6|11927.1|11912.1|11927.1|11912.1|11922.1|11907.1|4
1642562400000|2022-01-19 03:20:00|11929.6|11914.6|11923.6|11908.6|11929.6|11914.6|11923.1|11908.1|5
1642562700000|2022-01-19 03:25:00|11924.1|11909.1|11926.5|11911.5|11927|11912|11923.6|11908.6|6
1642563000000|2022-01-19 03:30:00|11926.7|11911.7|11927.2|11912.2|11928.2|11913.2|11926.2|11911.2|0
1642563300000|2022-01-19 03:35:00|11927.7|11912.7|11929.7|11914.7|11929.7|11914.7|11926.7|11911.7|0
1642563600000|2022-01-19 03:40:00|11929.5|11914.5|11929.2|11914.2|11929.9|11914.9|11929.2|11914.2|1
1642563900000|2022-01-19 03:45:00|11929.3|11914.3|11929.6|11914.6|11929.7|11914.7|11929.3|11914.3|0
1642564200000|2022-01-19 03:50:00|11930.1|11915.1|11930.4|11915.4|11930.6|11915.6|11930.1|11915.1|2
1642564500000|2022-01-19 03:55:00|11931|11916|11931|11916|11931|11916|11931|11916|2
1642564800000|2022-01-19 04:00:00|11931.2|11916.2|11930.5|11915.5|11931.2|11916.2|11930.2|11915.2|0
1642565100000|2022-01-19 04:05:00|11930.2|11915.2|11930.4|11915.4|11931.2|11916.2|11930.2|11915.2|1
1642565400000|2022-01-19 04:10:00|11930.5|11915.5|11931.5|11916.5|11931.5|11916.5|11930.5|11915.5|10
1642565700000|2022-01-19 04:15:00|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1642566000000|2022-01-19 04:20:00|11931.5|11916.5|11931.8|11916.8|11931.8|11916.8|11931.5|11916.5|0
1642566300000|2022-01-19 04:25:00|11931.6|11916.6|11931.3|11916.3|11931.6|11916.6|11931.3|11916.3|0
1642566600000|2022-01-19 04:30:00|11930.1|11915.1|11929.5|11914.5|11930.1|11915.1|11929.5|11914.5|0
1642566900000|2022-01-19 04:35:00|11929|11914|11930.2|11915.2|11930.2|11915.2|11929|11914|1
1642567200000|2022-01-19 04:40:00|11930|11915|11929.7|11914.7|11930|11915|11929.2|11914.2|0
1642567500000|2022-01-19 04:45:00|11929.6|11914.6|11928.2|11913.2|11929.6|11914.6|11927.7|11912.7|0
1642567800000|2022-01-19 04:50:00|11928|11913|11928|11913|11928|11913|11928|11913|0
1642568100000|2022-01-19 04:55:00|11928.2|11913.2|11929|11914|11929.7|11914.7|11928.2|11913.2|0
1642568400000|2022-01-19 05:00:00|11928.8|11913.8|11929|11914|11929|11914|11928.5|11913.5|1
1642568700000|2022-01-19 05:05:00|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|0
1642569000000|2022-01-19 05:10:00|11929|11914|11930|11915|11930.5|11915.5|11929|11914|1
1642569300000|2022-01-19 05:15:00|11930.9|11915.9|11936.3|11921.3|11936.3|11921.3|11930.9|11915.9|5
1642569600000|2022-01-19 05:20:00|11939.9|11924.9|11941.5|11926.5|11941.7|11926.7|11939.9|11924.9|8
1642569900000|2022-01-19 05:25:00|11944.8|11929.8|11950.1|11935.1|11950.1|11935.1|11943.4|11928.4|20
1642570200000|2022-01-19 05:30:00|11950.2|11935.2|11946.7|11931.7|11950.7|11935.7|11946.2|11931.2|32
1642570500000|2022-01-19 05:35:00|11947.8|11932.8|11957.2|11942.2|11957.9|11942.9|11946.7|11929.8|63
1642570800000|2022-01-19 05:40:00|11956.2|11941.2|11956.1|11941.1|11958.2|11943.2|11955.8|11940.8|11
1642571100000|2022-01-19 05:45:00|11957.3|11942.3|11958.4|11943.4|11960.8|11945.8|11956.1|11941.1|6
1642571400000|2022-01-19 05:50:00|11958.2|11943.2|11960.3|11945.3|11963|11948|11955.9|11940.9|24
1642571700000|2022-01-19 05:55:00|11960.7|11945.7|11955.3|11940.3|11961|11946|11954.4|11939.4|11
1642572000000|2022-01-19 06:00:00|11955.6|11940.6|11957.4|11942.4|11957.5|11942.5|11955.6|11940.6|2
1642572300000|2022-01-19 06:05:00|11957.2|11942.2|11957.9|11942.9|11957.9|11942.9|11955.7|11940.7|2
1642572600000|2022-01-19 06:10:00|11956.4|11941.4|11956.4|11941.4|11956.9|11941.9|11955.7|11940.7|6
1642572900000|2022-01-19 06:15:00|11957.2|11942.2|11959.1|11944.1|11959.1|11944.1|11957.2|11942.2|5
1642573200000|2022-01-19 06:20:00|11958.5|11943.5|11962.6|11947.6|11964.4|11949.4|11958.4|11943.4|23
1642573500000|2022-01-19 06:25:00|11962.5|11947.5|11963|11948|11963.2|11948.2|11962|11947|21
1642573800000|2022-01-19 06:30:00|11962.4|11947.4|11967.2|11952.2|11970.6|11955.6|11959.3|11944.3|126
1642574100000|2022-01-19 06:35:00|11966.6|11951.6|11971.5|11956.5|11971.5|11956.5|11966.6|11951.6|4
1642574400000|2022-01-19 06:40:00|11971.3|11956.3|11971.4|11956.4|11974.1|11959.1|11970.2|11955.2|13
1642574700000|2022-01-19 06:45:00|11971.2|11956.2|11977.5|11962.5|11980.2|11965.2|11969.9|11954.9|51
1642575000000|2022-01-19 06:50:00|11977.1|11962.1|11983.5|11968.5|11985|11970|11977.1|11962.1|44
1642575300000|2022-01-19 06:55:00|11983.3|11968.3|11982.7|11967.7|11983.4|11968.4|11980.9|11965.9|24
1642575600000|2022-01-19 07:00:00|11982.5|11967.5|11985.7|11970.7|11985.7|11970.7|11982.5|11967.5|36
1642575900000|2022-01-19 07:05:00|11985.4|11970.4|11982|11967|11985.4|11970.4|11980.7|11965.7|21
1642576200000|2022-01-19 07:10:00|11982.4|11967.4|11982.5|11967.5|11984.4|11969.4|11980.9|11965.9|19
1642576500000|2022-01-19 07:15:00|11982.2|11967.2|11985.7|11970.7|11985.8|11970.8|11981.9|11966.9|8
1642576800000|2022-01-19 07:20:00|11985.1|11970.1|11988|11973|11988.4|11973.4|11981.3|11966.3|28
1642577100000|2022-01-19 07:25:00|11987.9|11972.9|11987.5|11972.5|11988.5|11973.5|11987.2|11972.2|16
1642577400000|2022-01-19 07:30:00|11987.3|11972.3|11997.5|11982.5|11997.5|11982.5|11985.3|11970.3|33
1642577700000|2022-01-19 07:35:00|11996.5|11981.5|11994|11979|11996.9|11981.9|11991.5|11976.5|17
1642578000000|2022-01-19 07:40:00|11993.1|11978.1|11993.1|11978.1|12002.4|11987.4|11993|11978|13
1642578300000|2022-01-19 07:45:00|11992.1|11977.1|11996.1|11981.1|11999.8|11984.8|11991.8|11976.8|2
1642578600000|2022-01-19 07:50:00|11996.3|11981.3|11995.9|11980.9|11997.3|11982.3|11993.8|11978.8|6
1642578900000|2022-01-19 07:55:00|11995.3|11980.3|11993.4|11978.4|11996|11981|11991.4|11976.4|16
1642579200000|2022-01-19 08:00:00|11993.2|11978.2|12004.7|11989.7|12006.7|11991.7|11992.4|11977.4|25
1642579500000|2022-01-19 08:05:00|12004.8|11989.8|12006.9|11991.9|12007.3|11992.3|12004.8|11989.8|16
1642579800000|2022-01-19 08:10:00|12007.4|11992.4|12006.7|11991.7|12009|11994|12005.5|11990.5|30
1642580100000|2022-01-19 08:15:00|12007|11992|12006.3|11991.3|12008.5|11993.5|12006.2|11991.2|5
1642580400000|2022-01-19 08:20:00|12007.5|11992.5|12006.8|11991.8|12011.1|11996.1|12005.5|11990.5|18
1642580700000|2022-01-19 08:25:00|12006.7|11991.7|12007.9|11992.9|12008.6|11993.6|12005.7|11990.7|4
1642581000000|2022-01-19 08:30:00|12008.6|11993.6|12007.7|11992.7|12009.5|11994.5|12006.5|11991.5|6
1642581300000|2022-01-19 08:35:00|12007.5|11992.5|12008.8|11993.8|12009|11994|12007.5|11992.5|3
1642581600000|2022-01-19 08:40:00|12008.5|11993.5|12008.9|11993.9|12009.6|11994.6|12006.4|11991.4|34
1642581900000|2022-01-19 08:45:00|12009.5|11994.5|12007.8|11992.8|12010|11995|12006.8|11991.8|26
1642582200000|2022-01-19 08:50:00|12007.5|11992.5|12009.6|11994.6|12010.9|11995.9|12004.7|11989.7|66
1642582500000|2022-01-19 08:55:00|12009.2|11994.2|12009|11994|12009.8|11994.8|12008.4|11993.4|6
1642582800000|2022-01-19 09:00:00|12009.3|11994.3|12010.2|11995.2|12011.2|11996.2|12008.4|11993.4|19
1642583100000|2022-01-19 09:05:00|12010.3|11995.3|12007.1|11992.1|12010.7|11995.7|12007.1|11992.1|23
1642583400000|2022-01-19 09:10:00|12006.5|11991.5|12003.3|11988.3|12006.5|11991.5|12002.3|11987.3|8
1642583700000|2022-01-19 09:15:00|12002.9|11987.9|11999.8|11984.8|12004.3|11989.3|11993.1|11978.1|23
1642584000000|2022-01-19 09:20:00|12000.6|11985.6|11999.4|11984.4|12000.6|11985.6|11998.5|11983.5|4
1642584300000|2022-01-19 09:25:00|11999.7|11984.7|11990.5|11975.5|11999.8|11984.8|11988.4|11973.4|68
1642584600000|2022-01-19 09:30:00|11990.8|11975.8|11992.8|11977.8|11993.1|11978.1|11990.3|11975.3|6
1642584900000|2022-01-19 09:35:00|11990.8|11975.8|11990|11975|11991|11976|11990|11975|6
1642585200000|2022-01-19 09:40:00|11990.4|11975.4|11997.4|11982.4|11997.4|11982.4|11990.4|11975.4|12
1642585500000|2022-01-19 09:45:00|11996.4|11981.4|11996.4|11981.4|11997.8|11982.8|11993.7|11978.7|14
1642585800000|2022-01-19 09:50:00|11998|11983|11995.5|11980.5|12000.4|11985.4|11994.9|11979.9|18
1642586100000|2022-01-19 09:55:00|11994.7|11979.7|11991|11976|11994.8|11979.8|11990|11975|11
1642586400000|2022-01-19 10:00:00|11991.1|11976.1|11995|11980|11996.1|11981.1|11991.1|11976.1|7
1642586700000|2022-01-19 10:05:00|11995.5|11980.5|11997.6|11982.6|11998.7|11983.7|11994.3|11979.3|30
1642587000000|2022-01-19 10:10:00|11994.8|11979.8|11995.1|11980.1|11996.7|11981.7|11990.2|11975.2|24
1642587300000|2022-01-19 10:15:00|11995.4|11980.4|11997.1|11982.1|12001.4|11986.4|11995.4|11980.4|16
1642587600000|2022-01-19 10:20:00|11996.8|11981.8|11998.2|11983.2|11999.2|11984.2|11993.7|11978.7|8
1642587900000|2022-01-19 10:25:00|11998|11983|11998|11983|11998|11983|11996.5|11981.5|0
1642588200000|2022-01-19 10:30:00|12000.2|11985.2|12001.1|11986.1|12003.6|11988.6|12000.2|11985.2|22
1642588500000|2022-01-19 10:35:00|12021.2|12006.2|12030.8|12015.8|12035.5|12020.5|12018.9|12003.9|287
1642588800000|2022-01-19 10:40:00|12033.3|12018.3|12060.5|12045.5|12061.7|12046.7|12031.9|12016.9|115
1642589100000|2022-01-19 10:45:00|12060.3|12045.3|12055.7|12040.7|12060.8|12045.8|12051|12036|46
1642589400000|2022-01-19 10:50:00|12056|12041|12057.4|12042.4|12061.1|12046.1|12052.3|12037.3|16
1642589700000|2022-01-19 10:55:00|12057.7|12042.7|12051.4|12036.4|12057.7|12042.7|12046.9|12031.9|34
1642590000000|2022-01-19 11:00:00|12051.7|12036.7|12049.5|12034.5|12053.5|12038.5|12043.7|12028.7|6
1642590300000|2022-01-19 11:05:00|12049.3|12034.3|12064.9|12049.9|12068.3|12053.3|12049|12034|83
1642590600000|2022-01-19 11:10:00|12065.9|12050.9|12069.7|12054.7|12069.7|12054.7|12061.6|12046.6|16
1642590900000|2022-01-19 11:15:00|12070|12055|12067.2|12052.2|12071.5|12056.5|12065.2|12050.2|25
1642591200000|2022-01-19 11:20:00|12067.5|12052.5|12069.6|12054.6|12069.6|12054.6|12064.2|12049.2|14
1642591500000|2022-01-19 11:25:00|12069.2|12054.2|12067.6|12052.6|12071.7|12056.7|12066|12051|26
1642591800000|2022-01-19 11:30:00|12067.1|12052.1|12066.2|12051.2|12070.8|12055.8|12064.3|12049.3|16
1642592100000|2022-01-19 11:35:00|12066.5|12051.5|12066.7|12051.7|12070.9|12055.9|12064|12049|14
1642592400000|2022-01-19 11:40:00|12067.3|12052.3|12071.8|12056.8|12071.8|12056.8|12065.8|12050.8|19
1642592700000|2022-01-19 11:45:00|12070.8|12055.8|12074|12059|12082.1|12067.1|12070.8|12055.8|52
1642593000000|2022-01-19 11:50:00|12073.8|12058.8|12079.4|12064.4|12081.3|12066.3|12072.3|12057.3|12
1642593300000|2022-01-19 11:55:00|12080|12065|12086|12071|12098.4|12083.4|12079.4|12064.4|41
1642593600000|2022-01-19 12:00:00|12086.2|12071.2|12089.6|12074.6|12095.3|12080.3|12086.2|12071.2|23
1642593900000|2022-01-19 12:05:00|12089.8|12074.8|12083.5|12068.5|12090.8|12075.8|12083.2|12068.2|51
1642594200000|2022-01-19 12:10:00|12082.9|12067.9|12077.3|12062.3|12082.9|12067.9|12075.5|12060.5|10
1642594500000|2022-01-19 12:15:00|12077.8|12062.8|12075.3|12060.3|12082.5|12067.5|12072.3|12057.3|14
1642594800000|2022-01-19 12:20:00|12075.1|12060.1|12075.1|12060.1|12080.3|12065.3|12073.9|12058.9|6
1642595100000|2022-01-19 12:25:00|12073.4|12058.4|12074.8|12059.8|12076.4|12061.4|12070.8|12055.8|9
1642595400000|2022-01-19 12:30:00|12075.4|12060.4|12095.3|12080.3|12097.7|12082.7|12073.8|12058.8|48
1642595700000|2022-01-19 12:35:00|12094.7|12079.7|12089.1|12074.1|12097.2|12082.2|12087.6|12072.6|40
1642596000000|2022-01-19 12:40:00|12088.8|12073.8|12085.6|12070.6|12094|12079|12085.5|12070.5|18
1642596300000|2022-01-19 12:45:00|12083.8|12068.8|12097.2|12082.2|12099.4|12084.4|12082.8|12067.8|40
1642596600000|2022-01-19 12:50:00|12095.5|12080.5|12096.4|12081.4|12098.2|12083.2|12094.9|12079.9|10
1642596900000|2022-01-19 12:55:00|12096.6|12081.6|12121.2|12106.2|12123.4|12108.4|12094.4|12079.4|53
1642597200000|2022-01-19 13:00:00|12120.1|12105.1|12101.4|12086.4|12121|12106|12087.1|12072.1|159
1642597500000|2022-01-19 13:05:00|12100.6|12085.6|12113|12098|12136.3|12121.3|12100.6|12085.6|82
1642597800000|2022-01-19 13:10:00|12112.9|12097.9|12105.1|12090.1|12118.1|12103.1|12098.1|12083.1|145
1642598100000|2022-01-19 13:15:00|12105.4|12090.4|12107.9|12092.9|12112.1|12097.1|12102.2|12087.2|95
1642598400000|2022-01-19 13:20:00|12108.2|12093.2|12109.3|12094.3|12110.4|12095.4|12104|12089|81
1642598700000|2022-01-19 13:25:00|12109.8|12094.8|12106.3|12091.3|12115.4|12100.4|12094.1|12079.1|79
1642599000000|2022-01-19 13:30:00|12111.4|12096.4|12085.6|12070.6|12113.7|12098.7|12082.9|12067.9|75
1642599300000|2022-01-19 13:35:00|12085.9|12070.9|12100.5|12085.5|12101.9|12086.9|12082.4|12067.4|44
1642599600000|2022-01-19 13:40:00|12100.7|12085.7|12106.9|12091.9|12115.2|12100.2|12100.7|12085.7|34
1642599900000|2022-01-19 13:45:00|12107.2|12092.2|12110|12095|12110.5|12095.5|12100.4|12085.4|42
1642600200000|2022-01-19 13:50:00|12109.8|12094.8|12108.6|12093.6|12112|12097|12097.3|12082.3|47
1642600500000|2022-01-19 13:55:00|12107.5|12092.5|12112.8|12097.8|12118.4|12103.4|12107.5|12092.5|58
1642600800000|2022-01-19 14:00:00|12112.5|12097.5|12103.3|12088.3|12124.1|12109.1|12101.1|12086.1|109
1642601100000|2022-01-19 14:05:00|12103.9|12088.9|12110|12095|12111.2|12096.2|12097.4|12082.4|55
1642601400000|2022-01-19 14:10:00|12110.2|12095.2|12111.4|12096.4|12121.2|12106.2|12110.2|12095.2|27
1642601700000|2022-01-19 14:15:00|12111.9|12096.9|12114.9|12099.9|12115.5|12100.5|12102.9|12087.9|50
1642602000000|2022-01-19 14:20:00|12114.6|12099.6|12116.3|12101.3|12120.2|12105.2|12114.5|12099.5|30
1642602300000|2022-01-19 14:25:00|12115.3|12100.3|12114.4|12099.4|12134.7|12119.7|12110.2|12095.2|240
1642602600000|2022-01-19 14:30:00|12113.7|12098.7|12114.8|12099.8|12129.6|12114.6|12099.7|12084.7|244
1642602900000|2022-01-19 14:35:00|12114.6|12099.6|12143.3|12128.3|12161.4|12146.4|12112.8|12097.8|358
1642603200000|2022-01-19 14:40:00|12144.3|12129.3|12147.1|12132.1|12151.2|12136.2|12130.9|12115.9|188
1642603500000|2022-01-19 14:45:00|12146.7|12131.7|12116.7|12101.7|12152.4|12137.4|12115.2|12100.2|156
1642603800000|2022-01-19 14:50:00|12117.1|12102.1|12131.6|12116.6|12134.5|12119.5|12110.2|12095.2|65
1642604100000|2022-01-19 14:55:00|12132.1|12117.1|12129.8|12114.8|12141.5|12126.5|12126.3|12111.3|65
1642604400000|2022-01-19 15:00:00|12130.2|12115.2|12143.6|12128.6|12147.6|12132.6|12120.9|12105.9|106
1642604700000|2022-01-19 15:05:00|12143.8|12128.8|12157.6|12142.6|12161.1|12146.1|12141.6|12126.6|124
1642605000000|2022-01-19 15:10:00|12157.3|12142.3|12151.5|12136.5|12169.4|12154.4|12145.4|12130.4|149
1642605300000|2022-01-19 15:15:00|12151.7|12136.7|12126.2|12111.2|12157.1|12142.1|12125.4|12110.4|167
1642605600000|2022-01-19 15:20:00|12127.5|12112.5|12102.1|12087.1|12132.2|12117.2|12093.4|12078.4|252
1642605900000|2022-01-19 15:25:00|12103|12088|12107.2|12092.2|12112.8|12097.8|12096.1|12081.1|120
1642606200000|2022-01-19 15:30:00|12107.6|12092.6|12125.5|12110.5|12132.2|12117.2|12102.4|12087.4|193
1642606500000|2022-01-19 15:35:00|12124.2|12109.2|12156.7|12141.7|12157|12142|12119.8|12104.8|157
1642606800000|2022-01-19 15:40:00|12156.5|12141.5|12174.5|12159.5|12178.1|12163.1|12151.2|12136.2|259
1642607100000|2022-01-19 15:45:00|12174.4|12159.4|12135|12120|12177.3|12162.3|12135|12120|165
1642607400000|2022-01-19 15:50:00|12131.2|12116.2|12127|12112|12153.3|12138.3|12121.2|12106.2|138
1642607700000|2022-01-19 15:55:00|12127.3|12112.3|12129|12114|12138|12123|12126.5|12111.5|56
1642608000000|2022-01-19 16:00:00|12128.6|12113.6|12119.8|12104.8|12135.8|12120.8|12119.8|12104.8|79
1642608300000|2022-01-19 16:05:00|12124.9|12109.9|12131.9|12116.9|12139.4|12124.4|12123.6|12108.6|46
1642608600000|2022-01-19 16:10:00|12131.8|12116.8|12125.2|12110.2|12133.5|12118.5|12123.7|12108.7|32
1642608900000|2022-01-19 16:15:00|12125.4|12110.4|12141.9|12126.9|12142.9|12127.9|12122|12107|35
1642609200000|2022-01-19 16:20:00|12141.7|12126.7|12132.5|12117.5|12145.7|12130.7|12131.5|12116.5|39
1642609500000|2022-01-19 16:25:00|12133.7|12118.7|12156.2|12141.2|12157.1|12142.1|12132|12117|126
1642609800000|2022-01-19 16:30:00|12156|12141|12167.1|12152.1|12168.1|12153.1|12149.3|12134.3|180
1642610100000|2022-01-19 16:35:00|12166.4|12151.4|12163.6|12148.6|12166.9|12151.9|12156.1|12141.1|29
1642610400000|2022-01-19 16:40:00|12165.1|12150.1|12163.1|12148.1|12167.1|12152.1|12161.9|12146.9|67
1642610700000|2022-01-19 16:45:00|12162.8|12147.8|12180.4|12165.4|12182.8|12167.8|12162.8|12147.8|222
1642611000000|2022-01-19 16:50:00|12179.1|12164.1|12187.1|12172.1|12196.4|12181.4|12178.1|12163.1|247
1642611300000|2022-01-19 16:55:00|12187.4|12172.4|12185.3|12170.3|12191.6|12176.6|12180.6|12165.6|83
1642611600000|2022-01-19 17:00:00|12185.8|12170.8|12197.6|12182.6|12197.6|12182.6|12184.7|12169.7|135
1642611900000|2022-01-19 17:05:00|12198.1|12183.1|12211.4|12196.4|12217.6|12202.6|12196.8|12181.8|336
1642612200000|2022-01-19 17:10:00|12212|12197|12247.6|12232.6|12255.5|12240.5|12212|12197|361
1642612500000|2022-01-19 17:15:00|12245.1|12230.1|12242.5|12227.5|12248.5|12233.5|12232.9|12217.9|144
1642612800000|2022-01-19 17:20:00|12243.5|12228.5|12205.6|12190.6|12243.5|12228.5|12205|12190|77
1642613100000|2022-01-19 17:25:00|12205.1|12190.1|12212.2|12197.2|12215|12200|12204.8|12189.8|105
1642613400000|2022-01-19 17:30:00|12212.8|12197.8|12201.3|12186.3|12213.5|12198.5|12199.4|12184.4|58
1642613700000|2022-01-19 17:35:00|12201.8|12186.8|12177.9|12162.9|12202.8|12187.8|12174.5|12159.5|145
1642614000000|2022-01-19 17:40:00|12174.9|12159.9|12184.4|12169.4|12186.9|12171.9|12163.7|12148.7|128
1642614300000|2022-01-19 17:45:00|12184.2|12169.2|12200.7|12185.7|12216.2|12201.2|12184.2|12169.2|110
1642614600000|2022-01-19 17:50:00|12199.7|12184.7|12198.6|12183.6|12205.8|12190.8|12193.9|12178.9|56
1642614900000|2022-01-19 17:55:00|12199.1|12184.1|12205.9|12190.9|12211.8|12196.8|12199.1|12184.1|73
1642615200000|2022-01-19 18:00:00|12203|12188|12191.7|12176.7|12206.9|12191.9|12189.5|12174.5|124
1642615500000|2022-01-19 18:05:00|12191.5|12176.5|12190.8|12175.8|12200.7|12185.7|12188.7|12173.7|32
1642615800000|2022-01-19 18:10:00|12191.4|12176.4|12195.7|12180.7|12197.7|12182.7|12191.4|12176.4|43
1642616100000|2022-01-19 18:15:00|12196.2|12181.2|12192|12177|12197.8|12182.8|12189.7|12174.7|97
1642616400000|2022-01-19 18:20:00|12188.1|12173.1|12175.7|12160.7|12188.3|12173.3|12175.2|12160.2|112
1642616700000|2022-01-19 18:25:00|12176.5|12161.5|12192|12177|12194.8|12179.8|12176.5|12161.5|76
1642617000000|2022-01-19 18:30:00|12191.7|12176.7|12215.5|12200.5|12216.5|12201.5|12191.5|12176.5|50
1642617300000|2022-01-19 18:35:00|12214.8|12199.8|12219.1|12204.1|12221.6|12206.6|12214.5|12199.5|94
1642617600000|2022-01-19 18:40:00|12219.6|12204.6|12201.1|12186.1|12219.6|12204.6|12198|12183|60
1642617900000|2022-01-19 18:45:00|12200.8|12185.8|12189|12174|12201.4|12186.4|12180.3|12165.3|142
1642618200000|2022-01-19 18:50:00|12189.3|12174.3|12191.5|12176.5|12197.9|12182.9|12181.1|12166.1|76
1642618500000|2022-01-19 18:55:00|12191.2|12176.2|12181.4|12166.4|12198.5|12183.5|12179.8|12164.8|108
1642618800000|2022-01-19 19:00:00|12181.1|12166.1|12173|12158|12182.7|12167.7|12158.1|12143.1|234
1642619100000|2022-01-19 19:05:00|12175|12160|12183|12168|12186.4|12171.4|12169.3|12154.3|204
1642619400000|2022-01-19 19:10:00|12183.3|12168.3|12184.7|12169.7|12190.7|12175.7|12169.9|12154.9|743
1642619700000|2022-01-19 19:15:00|12185|12170|12192.3|12177.3|12196.5|12181.5|12179.3|12164.3|193
1642644000000|2022-01-20 02:00:00|12183|12168|12160.9|12145.9|12188.6|12168|12155.5|12135.7|80
1642644300000|2022-01-20 02:05:00|12164.9|12149.9|12159.2|12144.2|12166.2|12151.2|12155.3|12140.3|29
1642644600000|2022-01-20 02:10:00|12160.5|12145.5|12171.2|12156.2|12172.8|12157.8|12159.4|12144.4|35
1642644900000|2022-01-20 02:15:00|12172.1|12157.1|12171.3|12156.3|12174.7|12159.7|12170.3|12155.3|5
1642645200000|2022-01-20 02:20:00|12174.3|12159.3|12178.9|12163.9|12178.9|12163.9|12169.1|12154.1|17
1642645500000|2022-01-20 02:25:00|12179.1|12164.1|12210.2|12195.2|12213.6|12198.6|12179.1|12164.1|34
1642645800000|2022-01-20 02:30:00|12210.5|12195.5|12203.2|12178.2|12219.9|12200|12190.7|12172.7|27
1642646100000|2022-01-20 02:35:00|12203.5|12178.5|12208.8|12183.8|12215.4|12192.5|12193.7|12174.6|3
1642646400000|2022-01-20 02:40:00|12206.2|12191.2|12209.2|12184.2|12220|12196.4|12206.2|12182.5|5
1642646700000|2022-01-20 02:45:00|12208.2|12193.2|12204.4|12179.4|12213.3|12193.2|12203.5|12173.5|4
1642647000000|2022-01-20 02:50:00|12199.9|12184.9|12196.7|12181.7|12208.7|12193.7|12196.5|12180.2|4
1642647300000|2022-01-20 02:55:00|12198.1|12183.1|12209.7|12184.7|12215.3|12197.7|12196.5|12177.8|17
1642647600000|2022-01-20 03:00:00|12211.7|12186.7|12216.7|12201.7|12216.7|12201.7|12206.5|12186.4|1
1642647900000|2022-01-20 03:05:00|12222.4|12197.4|12215.9|12200.9|12228.4|12208.9|12215.9|12187.7|9
1642648200000|2022-01-20 03:10:00|12219.9|12204.9|12215.8|12200.8|12224.9|12209.9|12215.8|12196.7|4
1642648500000|2022-01-20 03:15:00|12217.3|12202.3|12211.3|12196.3|12221.3|12204.4|12209.8|12190.3|2
1642648800000|2022-01-20 03:20:00|12212.1|12197.1|12224.7|12209.7|12228.6|12213.6|12212.1|12197.1|9
1642649100000|2022-01-20 03:25:00|12225.6|12210.6|12234.9|12219.9|12238.4|12223.4|12225.6|12210.6|19
1642649400000|2022-01-20 03:30:00|12235.9|12220.9|12235.5|12220.5|12236.2|12221.2|12235.2|12220.2|28
1642649700000|2022-01-20 03:35:00|12235.7|12220.7|12238.8|12201.3|12239.6|12220.7|12233.9|12201|3
1642650000000|2022-01-20 03:40:00|12239.1|12201.6|12235.4|12210.4|12239.1|12210.4|12233.1|12201.1|3
1642650300000|2022-01-20 03:45:00|12235.9|12210.9|12235.4|12220.4|12236.2|12220.4|12231.1|12210.9|0
1642650600000|2022-01-20 03:50:00|12235|12220|12242.1|12227.1|12244|12229|12235|12220|27
1642650900000|2022-01-20 03:55:00|12244.9|12229.9|12249.1|12234.1|12249.5|12234.5|12244.9|12229.9|13
1642651200000|2022-01-20 04:00:00|12247.8|12232.8|12253.8|12238.8|12253.8|12238.8|12247.8|12232.8|48
1642651500000|2022-01-20 04:05:00|12253.5|12238.5|12248.1|12233.1|12254|12239|12245.8|12230.8|12
1642651800000|2022-01-20 04:10:00|12248.2|12233.2|12251.7|12236.7|12252.2|12237.2|12248.1|12233.1|5
1642652100000|2022-01-20 04:15:00|12251.5|12236.5|12253.2|12238.2|12253.2|12238.2|12251.5|12236.5|1
1642652400000|2022-01-20 04:20:00|12253.5|12238.5|12251.7|12236.7|12253.9|12238.9|12251.7|12236.7|16
1642652700000|2022-01-20 04:25:00|12251.5|12236.5|12251.7|12236.7|12251.7|12236.7|12251.5|12236.5|10
1642653000000|2022-01-20 04:30:00|12252.7|12237.7|12238.9|12223.9|12252.7|12237.7|12238.9|12223.9|11
1642653300000|2022-01-20 04:35:00|12239.3|12224.3|12241.4|12226.4|12241.4|12226.4|12238.9|12223.9|1
1642653600000|2022-01-20 04:40:00|12240.9|12225.9|12241.4|12226.4|12241.7|12226.7|12240.9|12225.9|0
1642653900000|2022-01-20 04:45:00|12242.1|12227.1|12244.7|12229.7|12244.7|12229.7|12242.1|12227.1|2
1642654200000|2022-01-20 04:50:00|12245.2|12230.2|12244.6|12229.6|12249.5|12230.2|12243.3|12224.5|16
1642654500000|2022-01-20 04:55:00|12244.8|12229.8|12244.8|12229.8|12250|12229.8|12244.8|12225|0
1642654800000|2022-01-20 05:00:00|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1642655400000|2022-01-20 05:10:00|12243.1|12228.1|12243.8|12228.8|12243.8|12228.8|12242.8|12227.8|2
1642656300000|2022-01-20 05:25:00|12244.1|12229.1|12243.8|12228.8|12244.3|12229.3|12243.8|12228.8|1
1642656600000|2022-01-20 05:30:00|12243.4|12228.4|12244.2|12229.2|12244.3|12229.3|12242.8|12227.8|46
1642656900000|2022-01-20 05:35:00|12243.7|12228.7|12242.6|12227.6|12243.9|12228.9|12242.1|12227.1|0
1642657200000|2022-01-20 05:40:00|12242.1|12227.1|12241.9|12226.9|12242.1|12227.1|12241.9|12226.9|0
1642657500000|2022-01-20 05:45:00|12240.3|12225.3|12232.6|12217.6|12240.3|12225.3|12231.1|12216.1|3
1642657800000|2022-01-20 05:50:00|12232.9|12217.9|12224.6|12199.6|12232.9|12217.9|12220.1|12198.7|7
1642658100000|2022-01-20 05:55:00|12224.3|12199.3|12215.8|12200.8|12224.7|12201.5|12210.8|12195.8|23
1642658400000|2022-01-20 06:00:00|12215|12200|12221|12206|12225.8|12208.2|12215|12200|11
1642658700000|2022-01-20 06:05:00|12221.5|12206.5|12218|12203|12222.7|12207.7|12217.5|12202.5|10
1642659000000|2022-01-20 06:10:00|12217.8|12202.8|12215.9|12200.9|12218|12203|12212.8|12197.8|2
1642659300000|2022-01-20 06:15:00|12216.6|12201.6|12220.7|12205.7|12220.7|12205.7|12216.1|12201.1|2
1642659600000|2022-01-20 06:20:00|12221|12206|12220.5|12205.5|12221|12206|12220.5|12205.5|10
1642659900000|2022-01-20 06:25:00|12220.3|12205.3|12219.4|12204.4|12222|12207|12217|12202|3
1642660200000|2022-01-20 06:30:00|12220|12205|12222.4|12207.4|12226.6|12211.6|12220|12205|12
1642660500000|2022-01-20 06:35:00|12222.9|12207.9|12223.9|12208.9|12227.2|12212.2|12221.7|12206.7|2
1642660800000|2022-01-20 06:40:00|12223.5|12208.5|12224.8|12209.8|12225.7|12210.7|12221.7|12206.7|2
1642661100000|2022-01-20 06:45:00|12225.6|12210.6|12227.4|12212.4|12235.3|12220.3|12223.5|12208|14
1642661400000|2022-01-20 06:50:00|12227.6|12212.6|12227.1|12212.1|12230.7|12215.7|12224.7|12209.7|2
1642661700000|2022-01-20 06:55:00|12227.4|12212.4|12241.1|12226.1|12242.6|12227.6|12225.8|12210.8|13
1642662000000|2022-01-20 07:00:00|12240.2|12225.2|12232.5|12217.5|12240.2|12225.2|12231.1|12216.1|0
1642662300000|2022-01-20 07:05:00|12232.3|12217.3|12236.8|12221.8|12236.8|12221.8|12232|12217|2
1642662600000|2022-01-20 07:10:00|12237.8|12222.8|12243.8|12228.8|12245.3|12230.3|12237.8|12222.8|7
1642662900000|2022-01-20 07:15:00|12242.7|12227.7|12243.8|12228.8|12247.8|12232.8|12239.8|12224.8|3
1642663200000|2022-01-20 07:20:00|12243.4|12228.4|12238.3|12223.3|12243.4|12228.4|12237|12222|4
1642663500000|2022-01-20 07:25:00|12242.3|12227.3|12236.9|12221.9|12242.3|12227.3|12234.1|12219.1|6
1642663800000|2022-01-20 07:30:00|12237.3|12222.3|12235.7|12220.7|12239.1|12224.1|12235.7|12220.7|45
1642664100000|2022-01-20 07:35:00|12236.3|12221.3|12226.3|12211.3|12236.6|12221.6|12225.2|12210.2|14
1642664400000|2022-01-20 07:40:00|12226.4|12211.4|12228|12213|12235.1|12220.1|12226.4|12211.4|6
1642664700000|2022-01-20 07:45:00|12227.6|12212.6|12231.4|12216.4|12239.7|12224.7|12224.7|12209.7|17
1642665000000|2022-01-20 07:50:00|12231.9|12216.9|12232.4|12217.4|12234.4|12219.4|12222.9|12207.9|3
1642665300000|2022-01-20 07:55:00|12225.9|12210.9|12204.4|12189.4|12225.9|12210.9|12204.4|12189.4|33
1642665600000|2022-01-20 08:00:00|12204.8|12189.8|12209.5|12194.5|12219.9|12204.9|12204.7|12189.7|30
1642665900000|2022-01-20 08:05:00|12209.3|12194.3|12175|12160|12209.5|12194.5|12175|12160|63
1642666200000|2022-01-20 08:10:00|12174.8|12159.8|12139.9|12124.9|12174.8|12159.8|12139.9|12124.9|49
1642666500000|2022-01-20 08:15:00|12140|12125|12144.2|12129.2|12175.6|12152.6|12140|12125|17
1642666800000|2022-01-20 08:20:00|12143.8|12128.8|12152.3|12137.3|12174.3|12141.2|12135.8|12120.3|48
1642667100000|2022-01-20 08:25:00|12152.5|12137.5|12153.3|12128.3|12160.6|12141.6|12121.4|12106.4|45
1642667400000|2022-01-20 08:30:00|12152.8|12127.8|12155.7|12140.7|12173.5|12140.8|12146.7|12125.1|20
1642667700000|2022-01-20 08:35:00|12157.2|12142.2|12153.4|12128.4|12158|12143|12148.2|12128.4|8
1642668000000|2022-01-20 08:40:00|12148.6|12133.6|12151.2|12136.2|12151.2|12136.2|12146.9|12131.9|1
1642668300000|2022-01-20 08:45:00|12149.7|12134.7|12148.2|12133.2|12149.7|12134.7|12145.7|12130.7|1
1642668600000|2022-01-20 08:50:00|12148.3|12133.3|12154.4|12139.4|12157.3|12142.3|12148.3|12133.3|3
1642668900000|2022-01-20 08:55:00|12153.8|12138.8|12157.8|12142.8|12157.9|12142.9|12152.9|12137.9|5
1642669200000|2022-01-20 09:00:00|12158.1|12143.1|12158.3|12143.3|12163|12148|12157|12142|25
1642669500000|2022-01-20 09:05:00|12158.1|12143.1|12144.6|12129.6|12158.1|12143.1|12142.8|12127.8|13
1642669800000|2022-01-20 09:10:00|12143.8|12128.8|12144|12129|12145.8|12130.8|12137.2|12122.2|27
1642670100000|2022-01-20 09:15:00|12141.4|12126.4|12130.1|12115.1|12141.4|12126.4|12126.2|12111.2|29
1642670400000|2022-01-20 09:20:00|12129.9|12114.9|12126.7|12111.7|12134.9|12119.9|12123.7|12108.7|30
1642670700000|2022-01-20 09:25:00|12127|12112|12122.5|12107.5|12127|12112|12122.5|12107.5|20
1642671000000|2022-01-20 09:30:00|12125.4|12110.4|12122.9|12107.9|12125.4|12110.4|12118.3|12103.3|45
1642671300000|2022-01-20 09:35:00|12123|12108|12124.8|12109.8|12129.4|12114.4|12121.9|12106.9|9
1642671600000|2022-01-20 09:40:00|12125.2|12110.2|12123.2|12108.2|12128.6|12113.6|12123.2|12108.2|8
1642671900000|2022-01-20 09:45:00|12123.1|12108.1|12124.9|12109.9|12125.5|12110.5|12121.8|12106.8|4
1642672200000|2022-01-20 09:50:00|12124.7|12109.7|12124|12109|12127|12112|12121.6|12106.6|6
1642672500000|2022-01-20 09:55:00|12123|12108|12128.6|12113.6|12131.2|12116.2|12121.6|12106.6|55
1642672800000|2022-01-20 10:00:00|12128.7|12113.7|12132|12117|12148.4|12133.4|12128.7|12113.7|29
1642673100000|2022-01-20 10:05:00|12131.5|12116.5|12149.5|12134.5|12150.9|12135.9|12130.5|12115.5|37
1642673400000|2022-01-20 10:10:00|12150.4|12135.4|12144.8|12129.8|12156.7|12141.7|12143.6|12128.6|21
1642673700000|2022-01-20 10:15:00|12144.2|12129.2|12142.6|12127.6|12147.1|12132.1|12142.1|12127.1|3
1642674000000|2022-01-20 10:20:00|12142.4|12127.4|12138.5|12123.5|12143.1|12128.1|12138.5|12123.5|9
1642674300000|2022-01-20 10:25:00|12137.2|12122.2|12129.1|12114.1|12137.2|12122.2|12127.7|12112.7|3
1642674600000|2022-01-20 10:30:00|12128.9|12113.9|12107.3|12092.3|12128.9|12113.9|12106.5|12091.5|61
1642674900000|2022-01-20 10:35:00|12107.6|12092.6|12122.6|12107.6|12125.8|12110.8|12107.6|12092.6|8
1642675200000|2022-01-20 10:40:00|12122.3|12107.3|12135.5|12120.5|12135.5|12120.5|12122.1|12107.1|14
1642675500000|2022-01-20 10:45:00|12135.2|12120.2|12130.2|12115.2|12137.5|12122.5|12130.2|12115.2|15
1642675800000|2022-01-20 10:50:00|12127.4|12112.4|12126.3|12111.3|12128|12113|12122.7|12107.7|8
1642676100000|2022-01-20 10:55:00|12126.5|12111.5|12121.6|12106.6|12126.5|12111.5|12118.4|12103.4|11
1642676400000|2022-01-20 11:00:00|12121.9|12106.9|12113.3|12098.3|12121.9|12106.9|12110.1|12095.1|17
1642676700000|2022-01-20 11:05:00|12112.1|12097.1|12120.8|12105.8|12122.6|12107.6|12112.1|12097.1|4
1642677000000|2022-01-20 11:10:00|12121.5|12106.5|12115.3|12100.3|12124.6|12109.6|12111.1|12096.1|34
1642677300000|2022-01-20 11:15:00|12115|12100|12109.8|12094.8|12115.8|12100.8|12109|12094|38
1642677600000|2022-01-20 11:20:00|12109.3|12094.3|12109.1|12094.1|12110.3|12095.3|12107|12092|11
1642677900000|2022-01-20 11:25:00|12109.6|12094.6|12118.1|12103.1|12122.8|12107.8|12109.6|12094.6|46
1642678200000|2022-01-20 11:30:00|12116.2|12101.2|12111.2|12096.2|12116.2|12101.2|12111.2|12096.2|20
1642678500000|2022-01-20 11:35:00|12111.4|12096.4|12104.7|12089.7|12112|12097|12102.9|12087.9|22
1642678800000|2022-01-20 11:40:00|12106.4|12091.4|12104.2|12089.2|12108.4|12093.4|12102.3|12087.3|18
1642679100000|2022-01-20 11:45:00|12104.9|12089.9|12103.9|12088.9|12105.9|12090.9|12103|12088|10
1642679400000|2022-01-20 11:50:00|12103.2|12088.2|12102.7|12087.7|12106|12091|12102.7|12087.7|4
1642679700000|2022-01-20 11:55:00|12105.2|12090.2|12109.1|12094.1|12112.5|12097.5|12103|12088|17
1642680000000|2022-01-20 12:00:00|12109.4|12094.4|12123.3|12108.3|12123.3|12108.3|12109.4|12094.4|30
1642680300000|2022-01-20 12:05:00|12123.6|12108.6|12130.5|12115.5|12132.3|12117.3|12123.6|12108.6|37
1642680600000|2022-01-20 12:10:00|12132.5|12117.5|12130.7|12115.7|12138.9|12123.9|12130.4|12115.4|20
1642680900000|2022-01-20 12:15:00|12132.1|12117.1|12131.7|12116.7|12135.1|12120.1|12127.3|12112.3|13
1642681200000|2022-01-20 12:20:00|12132.6|12117.6|12142.3|12127.3|12145.1|12130.1|12132.6|12117.6|20
1642681500000|2022-01-20 12:25:00|12141.9|12126.9|12140.8|12125.8|12145|12130|12140.8|12125.8|9
1642681800000|2022-01-20 12:30:00|12140.9|12125.9|12129.7|12114.7|12141.4|12126.4|12129.7|12114.7|4
1642682100000|2022-01-20 12:35:00|12129.9|12114.9|12129.9|12114.9|12138|12123|12127.2|12112.2|18
1642682400000|2022-01-20 12:40:00|12130.6|12115.6|12130|12115|12131.7|12116.7|12129.2|12114.2|1
1642682700000|2022-01-20 12:45:00|12130.2|12115.2|12126.9|12111.9|12132.2|12117.2|12125.8|12110.8|25
1642683000000|2022-01-20 12:50:00|12127.1|12112.1|12119|12104|12127.8|12112.8|12116.8|12101.8|35
1642683300000|2022-01-20 12:55:00|12120|12105|12127.7|12112.7|12127.7|12112.7|12120|12105|42
1642683600000|2022-01-20 13:00:00|12127|12112|12122.3|12107.3|12140.6|12125.6|12118.8|12103.8|104
1642683900000|2022-01-20 13:05:00|12121.7|12106.7|12093.1|12078.1|12122.3|12107.3|12086.9|12071.9|245
1642684200000|2022-01-20 13:10:00|12092.8|12077.8|12086|12071|12102.7|12087.7|12079.3|12064.3|196
1642684500000|2022-01-20 13:15:00|12086.1|12071.1|12079.2|12064.2|12089|12074|12078.9|12063.9|56
1642684800000|2022-01-20 13:20:00|12079.4|12064.4|12057.8|12042.8|12084.7|12069.7|12057.1|12042.1|165
1642685100000|2022-01-20 13:25:00|12057.6|12042.6|12112.8|12097.8|12113.3|12098.3|12055.6|12040.6|200
1642685400000|2022-01-20 13:30:00|12110.6|12095.6|12150.4|12135.4|12151.4|12136.4|12102.2|12087.2|131
1642685700000|2022-01-20 13:35:00|12150.1|12135.1|12136.2|12121.2|12164.5|12149.5|12130.4|12115.4|75
1642686000000|2022-01-20 13:40:00|12134.2|12119.2|12156.2|12141.2|12159|12144|12134.1|12119.1|48
1642686300000|2022-01-20 13:45:00|12156.8|12141.8|12167.8|12152.8|12176.8|12161.8|12144.6|12129.6|51
1642686600000|2022-01-20 13:50:00|12174.2|12159.2|12167.8|12152.8|12184.1|12169.1|12165.9|12150.9|43
1642686900000|2022-01-20 13:55:00|12171.8|12156.8|12123.9|12108.9|12171.8|12156.8|12121.9|12106.9|170
1642687200000|2022-01-20 14:00:00|12124|12109|12139|12124|12144.1|12129.1|12123|12108|38
1642687500000|2022-01-20 14:05:00|12138|12123|12128.8|12113.8|12138|12123|12125.6|12110.6|63
1642687800000|2022-01-20 14:10:00|12129.1|12114.1|12154.3|12139.3|12155.2|12140.2|12125.3|12110.3|32
1642688100000|2022-01-20 14:15:00|12154.5|12139.5|12147.1|12132.1|12163|12148|12143.8|12128.8|28
1642688400000|2022-01-20 14:20:00|12146.8|12131.8|12145.5|12130.5|12147.3|12132.3|12134.9|12119.9|26
1642688700000|2022-01-20 14:25:00|12146|12131|12145|12130|12162.6|12147.6|12143|12128|52
1642689000000|2022-01-20 14:30:00|12144.4|12129.4|12129.3|12114.3|12146.4|12131.4|12123.9|12108.9|162
1642689300000|2022-01-20 14:35:00|12128.2|12113.2|12132.2|12117.2|12133|12118|12101.2|12086.2|220
1642689600000|2022-01-20 14:40:00|12132|12117|12138.8|12123.8|12150.7|12135.7|12127.7|12112.7|112
1642689900000|2022-01-20 14:45:00|12139.2|12124.2|12161.8|12146.8|12161.8|12146.8|12122.5|12107.5|200
1642690200000|2022-01-20 14:50:00|12162.4|12147.4|12156.9|12141.9|12171.7|12156.7|12150.7|12135.7|152
1642690500000|2022-01-20 14:55:00|12156.4|12141.4|12155.9|12140.9|12163.6|12148.6|12149.5|12134.5|88
1642690800000|2022-01-20 15:00:00|12156.5|12141.5|12126.4|12111.4|12156.5|12141.5|12125.7|12110.7|76
1642691100000|2022-01-20 15:05:00|12129|12114|12120.3|12105.3|12134.2|12119.2|12120.3|12105.3|54
1642691400000|2022-01-20 15:10:00|12116.2|12101.2|12114.5|12099.5|12117.9|12102.9|12106.3|12091.3|170
1642691700000|2022-01-20 15:15:00|12115.6|12100.6|12116.5|12101.5|12122.1|12107.1|12110.9|12095.9|105
1642692000000|2022-01-20 15:20:00|12116.9|12101.9|12136|12121|12140.4|12125.4|12110.2|12095.2|103
1642692300000|2022-01-20 15:25:00|12135.8|12120.8|12129.7|12114.7|12147.1|12132.1|12129.2|12114.2|53
1642692600000|2022-01-20 15:30:00|12136.6|12121.6|12143.6|12128.6|12146.7|12131.7|12128.7|12113.7|101
1642692900000|2022-01-20 15:35:00|12146.7|12131.7|12149.1|12134.1|12150.9|12135.9|12138.9|12123.9|108
1642693200000|2022-01-20 15:40:00|12148.9|12133.9|12136|12121|12153.3|12138.3|12135.5|12120.5|53
1642693500000|2022-01-20 15:45:00|12135.9|12120.9|12153.9|12138.9|12158.9|12143.9|12135.2|12120.2|155
1642693800000|2022-01-20 15:50:00|12153.5|12138.5|12139.3|12124.3|12155.6|12140.6|12133|12118|88
1642694100000|2022-01-20 15:55:00|12140.1|12125.1|12128.1|12113.1|12140.1|12125.1|12122.9|12107.9|56
1642694400000|2022-01-20 16:00:00|12128.6|12113.6|12131.4|12116.4|12144.2|12129.2|12125.3|12110.3|66
1642694700000|2022-01-20 16:05:00|12131.7|12116.7|12132.3|12117.3|12134.9|12119.9|12128.2|12113.2|16
1642695000000|2022-01-20 16:10:00|12133.9|12118.9|12129.5|12114.5|12137.1|12122.1|12125|12110|48
1642695300000|2022-01-20 16:15:00|12132.8|12117.8|12124.5|12109.5|12132.8|12117.8|12124.5|12109.5|25
1642695600000|2022-01-20 16:20:00|12123.8|12108.8|12130|12115|12131.8|12116.8|12122.2|12107.2|57
1642695900000|2022-01-20 16:25:00|12131|12116|12127.1|12112.1|12137.5|12122.5|12126.6|12111.6|23
1642696200000|2022-01-20 16:30:00|12128.9|12113.9|12138.1|12123.1|12141.4|12126.4|12124.1|12109.1|62
1642696500000|2022-01-20 16:35:00|12136.5|12121.5|12134.1|12119.1|12139.1|12124.1|12129.9|12114.9|55
1642696800000|2022-01-20 16:40:00|12132.1|12117.1|12104.6|12089.6|12133.1|12118.1|12099|12084|256
1642697100000|2022-01-20 16:45:00|12104.1|12089.1|12097.4|12082.4|12108.3|12093.3|12096.2|12081.2|79
1642697400000|2022-01-20 16:50:00|12097.7|12082.7|12089.6|12074.6|12102.2|12087.2|12089.6|12074.6|91
1642697700000|2022-01-20 16:55:00|12089|12074|12085.9|12070.9|12092.9|12077.9|12084.1|12069.1|78
1642698000000|2022-01-20 17:00:00|12085.8|12070.8|12082.6|12067.6|12092.8|12077.8|12081.9|12066.9|67
1642698300000|2022-01-20 17:05:00|12083|12068|12088.1|12073.1|12088.7|12073.7|12083|12068|81
1642698600000|2022-01-20 17:10:00|12087.6|12072.6|12094.9|12079.9|12101.7|12086.7|12087.6|12072.6|124
1642698900000|2022-01-20 17:15:00|12094.2|12079.2|12085.5|12070.5|12094.2|12079.2|12082.6|12067.6|60
1642699200000|2022-01-20 17:20:00|12084|12069|12059.7|12044.7|12087.8|12072.8|12052.9|12037.9|241
1642699500000|2022-01-20 17:25:00|12059.9|12044.9|12070.8|12055.8|12072.4|12057.4|12056.9|12041.9|77
1642699800000|2022-01-20 17:30:00|12070.2|12055.2|12063.1|12048.1|12089|12074|12063.1|12048.1|76
1642700100000|2022-01-20 17:35:00|12063.6|12048.6|12072|12057|12077.5|12062.5|12058.5|12043.5|61
1642700400000|2022-01-20 17:40:00|12074.1|12059.1|12075.3|12060.3|12077.8|12062.8|12069|12054|40
1642700700000|2022-01-20 17:45:00|12077.3|12062.3|12062.6|12047.6|12077.4|12062.4|12061.6|12046.6|44
1642701000000|2022-01-20 17:50:00|12063.3|12048.3|12061.7|12046.7|12069.4|12054.4|12061.7|12046.7|26
1642701300000|2022-01-20 17:55:00|12061.2|12046.2|12045.8|12030.8|12061.4|12046.4|12045.8|12030.8|146
1642701600000|2022-01-20 18:00:00|12045.6|12030.6|12028.3|12013.3|12046.1|12031.1|12024.8|12009.8|107
1642701900000|2022-01-20 18:05:00|12027.8|12012.8|12041.1|12026.1|12044.9|12029.9|12024.5|12009.5|82
1642702200000|2022-01-20 18:10:00|12041.8|12026.8|12048.2|12033.2|12050.1|12035.1|12036.9|12021.9|32
1642702500000|2022-01-20 18:15:00|12048.7|12033.7|12056.5|12041.5|12062.4|12047.4|12042|12027|80
1642702800000|2022-01-20 18:20:00|12056.8|12041.8|12060.2|12045.2|12062.2|12047.2|12054.2|12039.2|44
1642703100000|2022-01-20 18:25:00|12060|12045|12070.6|12055.6|12072.5|12057.5|12059.7|12044.7|55
1642703400000|2022-01-20 18:30:00|12069.6|12054.6|12068.5|12053.5|12088.5|12073.5|12067.9|12052.9|80
1642703700000|2022-01-20 18:35:00|12068|12053|12070.5|12055.5|12072.6|12057.6|12056.7|12041.7|43
1642704000000|2022-01-20 18:40:00|12070.1|12055.1|12067.5|12052.5|12071.5|12056.5|12061.6|12046.6|21
1642704300000|2022-01-20 18:45:00|12067|12052|12062.6|12047.6|12070.7|12055.7|12058.5|12043.5|40
1642704600000|2022-01-20 18:50:00|12062.3|12047.3|12074.4|12059.4|12076.1|12061.1|12060.6|12045.6|43
1642704900000|2022-01-20 18:55:00|12070.6|12055.6|12060.5|12045.5|12072.2|12057.2|12059|12044|120
1642705200000|2022-01-20 19:00:00|12060.6|12045.6|12082.5|12067.5|12083.4|12068.4|12060.6|12045.6|92
1642705500000|2022-01-20 19:05:00|12080.9|12065.9|12099.7|12084.7|12100.8|12085.8|12080.2|12065.2|114
1642705800000|2022-01-20 19:10:00|12096.2|12081.2|12097.2|12082.2|12101.1|12086.1|12066.3|12051.3|777
1642706100000|2022-01-20 19:15:00|12096.2|12081.2|12085.7|12070.7|12098.6|12083.6|12083.5|12068.5|244
1642730400000|2022-01-21 02:00:00|12014.6|11977.1|12024.8|12009.8|12051.4|12034.9|12011.1|11975.5|149
1642730700000|2022-01-21 02:05:00|12024.3|12009.3|12058.2|12033.2|12064.5|12035.8|12015.5|12000.5|50
1642731000000|2022-01-21 02:10:00|12058.8|12033.8|12060.6|12035.6|12070.2|12043.6|12056.9|12026.4|41
1642731300000|2022-01-21 02:15:00|12060.8|12035.8|12032.6|12017.6|12061.3|12040.7|12032.6|12008.8|13
1642731600000|2022-01-21 02:20:00|12032.2|12017.2|12035.2|12010.2|12041.6|12017.6|12024.9|12003.5|10
1642731900000|2022-01-21 02:25:00|12035|12010|12036.4|12011.4|12042|12016.8|12028.9|12004.1|5
1642732200000|2022-01-21 02:30:00|12036.1|12011.1|12033.6|12018.6|12036.4|12018.6|12024.2|12006.9|12
1642732500000|2022-01-21 02:35:00|12032.1|12017.1|12009.2|11994.2|12032.1|12017.1|12009.1|11987.4|50
1642732800000|2022-01-21 02:40:00|12008.9|11993.9|11993.4|11978.4|12017.2|11996.9|11993|11978|29
1642733100000|2022-01-21 02:45:00|11993|11978|11984.3|11969.3|11993|11978|11975.3|11960.3|34
1642733400000|2022-01-21 02:50:00|11998.4|11960.9|11986.6|11971.6|11998.6|11980.3|11986.5|11960.9|25
1642733700000|2022-01-21 02:55:00|11986.8|11971.8|11981.5|11966.5|11992|11972.2|11981.5|11966.5|16
1642734000000|2022-01-21 03:00:00|11981.1|11966.1|11976.7|11961.7|11986.9|11966.7|11976.4|11961.4|5
1642734300000|2022-01-21 03:05:00|11976.2|11961.2|11980.4|11965.4|11980.8|11965.8|11975.9|11960.9|20
1642734600000|2022-01-21 03:10:00|11980.6|11965.6|11981.2|11966.2|11981.6|11966.6|11980.4|11965.4|17
1642734900000|2022-01-21 03:15:00|11981.9|11966.9|11990.3|11965.3|11994.7|11979.7|11981.9|11962.8|31
1642735200000|2022-01-21 03:20:00|11990.6|11965.6|11999.7|11984.7|11999.7|11984.7|11979|11964|11
1642735500000|2022-01-21 03:25:00|12000|11985|12014.7|11999.7|12019.2|11999.7|12000|11978.9|13
1642735800000|2022-01-21 03:30:00|12014|11999|12014.9|11999.9|12014.9|11999.9|12013.7|11998.7|8
1642736100000|2022-01-21 03:35:00|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.2|11999.2|44
1642736400000|2022-01-21 03:40:00|12014.5|11999.5|12017.4|12002.4|12017.4|12002.4|12013.5|11998.5|5
1642736700000|2022-01-21 03:45:00|12013.6|11998.6|12013.6|11998.6|12014.1|11999.1|12009.6|11994.6|2
1642737000000|2022-01-21 03:50:00|12013.9|11998.9|12012.9|11997.9|12013.9|11998.9|12012.9|11997.9|1
1642737300000|2022-01-21 03:55:00|||||||||1
1642737600000|2022-01-21 04:00:00|12011.7|11996.7|12012.5|11997.5|12012.9|11997.9|12011.2|11996.2|1
1642737900000|2022-01-21 04:05:00|12012.8|11997.8|12014|11999|12014|11999|12012.8|11997.8|5
1642738200000|2022-01-21 04:10:00|12014.2|11999.2|12015.3|12000.3|12015.3|12000.3|12014.2|11999.2|1
1642738500000|2022-01-21 04:15:00|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1642738800000|2022-01-21 04:20:00|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|1
1642739400000|2022-01-21 04:30:00|12014.5|11999.5|12015|12000|12015|12000|12014.5|11999.5|0
1642739700000|2022-01-21 04:35:00|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1642740000000|2022-01-21 04:40:00|12013.9|11998.9|12014.4|11999.4|12019.3|12004.3|12012.6|11997.6|10
1642740300000|2022-01-21 04:45:00|12014.1|11999.1|12014.1|11999.1|12014.2|11999.2|12014.1|11999.1|0
1642740600000|2022-01-21 04:50:00|12013.7|11998.7|12012.5|11997.5|12013.7|11998.7|12009.7|11994.7|8
1642740900000|2022-01-21 04:55:00|12011.5|11996.5|12011.1|11996.1|12011.7|11996.7|12011|11996|1
1642741800000|2022-01-21 05:10:00|12011|11996|12011|11996|12011|11996|12011|11996|0
1642742100000|2022-01-21 05:15:00|12011.5|11996.5|12010.5|11995.5|12011.5|11996.5|12010.5|11995.5|1
1642742400000|2022-01-21 05:20:00|12012.4|11997.4|12014.1|11999.1|12014.6|11999.6|12012.4|11997.4|6
1642743000000|2022-01-21 05:30:00|12013.2|11998.2|12018.3|12003.3|12018.3|12003.3|12011.1|11996.1|12
1642743300000|2022-01-21 05:35:00|12016.7|12001.7|12013.8|11998.8|12019.3|12004.3|12013.6|11998.6|1
1642743600000|2022-01-21 05:40:00|12013.6|11998.6|12014.1|11999.1|12014.1|11999.1|12013.6|11998.6|0
1642743900000|2022-01-21 05:45:00|12014.6|11999.6|12013.9|11998.9|12014.6|11999.6|12013.9|11998.9|1
1642744200000|2022-01-21 05:50:00|12014.3|11999.3|12014.6|11999.6|12015.1|12000.1|12014.1|11999.1|3
1642744500000|2022-01-21 05:55:00|12015.1|12000.1|12023.4|12008.4|12024.1|12009.1|12014.9|11999.9|8
1642744800000|2022-01-21 06:00:00|12022.9|12007.9|12021|12006|12022.9|12007.9|12021|12006|0
1642745100000|2022-01-21 06:05:00|12020.5|12005.5|12025|12010|12025|12010|12020|12005|12
1642745400000|2022-01-21 06:10:00|12024.8|12009.8|12024.8|12009.8|12025|12010|12024.8|12009.8|4
1642745700000|2022-01-21 06:15:00|12024.2|12009.2|12029.5|12014.5|12029.5|12014.5|12024|12009|10
1642746000000|2022-01-21 06:20:00|12030.5|12015.5|12028.5|12013.5|12032.9|12017.9|12028.5|12013.5|9
1642746300000|2022-01-21 06:25:00|12028.9|12013.9|12030.6|12015.6|12030.6|12015.6|12027.6|12012.6|1
1642746600000|2022-01-21 06:30:00|12031.9|12016.9|12033.9|12018.9|12040.4|12025.4|12024.9|12009.9|19
1642746900000|2022-01-21 06:35:00|12031.9|12016.9|12028.2|12013.2|12033.2|12018.2|12025.4|12010.4|5
1642747200000|2022-01-21 06:40:00|12027.9|12012.9|12038.2|12023.2|12039.3|12024.3|12027|12012|13
1642747500000|2022-01-21 06:45:00|12039.7|12024.7|12022.5|12007.5|12040.7|12025.7|12022.3|12007.3|22
1642747800000|2022-01-21 06:50:00|12021.4|12006.4|12016.7|12001.7|12022.4|12007.4|12016.2|12001.2|0
1642748100000|2022-01-21 06:55:00|12017|12002|12009.7|11994.7|12025.7|12010.7|12009.7|11994.7|31
1642748400000|2022-01-21 07:00:00|12009.2|11994.2|12006.5|11991.5|12009.7|11994.7|12005.3|11990.3|8
1642748700000|2022-01-21 07:05:00|12005.5|11990.5|12009.3|11994.3|12009.3|11994.3|12005.5|11990.5|1
1642749000000|2022-01-21 07:10:00|12008.8|11993.8|12009.8|11994.8|12009.8|11994.8|12007.8|11992.8|1
1642749300000|2022-01-21 07:15:00|12009.4|11994.4|12007.4|11992.4|12009.4|11994.4|12007.3|11992.3|2
1642749600000|2022-01-21 07:20:00|12008.1|11993.1|12008.6|11993.6|12013.9|11998.9|12007.2|11992.2|12
1642749900000|2022-01-21 07:25:00|12008.3|11993.3|12010|11995|12012.2|11997.2|12008.3|11993.3|13
1642750200000|2022-01-21 07:30:00|12009.8|11994.8|12008.8|11993.8|12016.4|12001.4|12008.8|11993.8|8
1642750500000|2022-01-21 07:35:00|12007.1|11992.1|12001.8|11986.8|12009.6|11994.6|12001|11986|18
1642750800000|2022-01-21 07:40:00|12001.5|11986.5|12003.5|11988.5|12006.1|11991.1|12001.3|11986.3|5
1642751100000|2022-01-21 07:45:00|12003.7|11988.7|12009.1|11994.1|12010.3|11995.3|12003.7|11988.7|4
1642751400000|2022-01-21 07:50:00|12009.3|11994.3|12017.1|12002.1|12017.7|12002.7|12007.3|11992.3|15
1642751700000|2022-01-21 07:55:00|12016.7|12001.7|12026.6|12011.6|12027.6|12012.6|12015.7|12000.7|13
1642752000000|2022-01-21 08:00:00|12026.1|12011.1|12015.9|12000.9|12026.1|12011.1|12008.5|11993.5|10
1642752300000|2022-01-21 08:05:00|12017.1|12002.1|12021|12006|12027|12012|12017.1|12002.1|4
1642752600000|2022-01-21 08:10:00|12020.9|12005.9|12008.7|11993.7|12020.9|12005.9|12008.7|11993.7|6
1642752900000|2022-01-21 08:15:00|12008.3|11993.3|11998.6|11983.6|12008.3|11993.3|11998.6|11983.6|31
1642753200000|2022-01-21 08:20:00|11999.1|11984.1|12000.1|11985.1|12001|11986|11999.1|11984.1|0
1642753500000|2022-01-21 08:25:00|11999.8|11984.8|12008.8|11993.8|12008.8|11993.8|11990.7|11975.7|27
1642753800000|2022-01-21 08:30:00|12008.1|11993.1|12011.8|11996.8|12015.3|12000.3|12004.8|11989.8|23
1642754100000|2022-01-21 08:35:00|12010.4|11995.4|12006.4|11991.4|12018.3|12003.3|12006.2|11991.2|5
1642754400000|2022-01-21 08:40:00|12006.2|11991.2|12006.7|11991.7|12012.2|11997.2|12004.7|11989.7|16
1642754700000|2022-01-21 08:45:00|12007.5|11992.5|12013.5|11998.5|12016.1|12001.1|12006.7|11991.7|7
1642755000000|2022-01-21 08:50:00|12013.4|11998.4|12020.7|12005.7|12021.7|12006.7|12009|11994|5
1642755300000|2022-01-21 08:55:00|12021.1|12006.1|12027.9|12012.9|12028.2|12013.2|12021.1|12006.1|6
1642755600000|2022-01-21 09:00:00|12027.7|12012.7|12026.2|12011.2|12028.7|12013.7|12018.7|12003.7|11
1642755900000|2022-01-21 09:05:00|12026.7|12011.7|12013.7|11998.7|12028.7|12013.7|12013.7|11998.7|6
1642756200000|2022-01-21 09:10:00|12013.1|11998.1|12011.6|11996.6|12018.7|12003.7|12011.3|11996.3|6
1642756500000|2022-01-21 09:15:00|12011.8|11996.8|12008.7|11993.7|12017.1|12002.1|12007.7|11992.7|8
1642756800000|2022-01-21 09:20:00|12008.6|11993.6|11997.7|11982.7|12009.7|11994.7|11994.7|11979.7|24
1642757100000|2022-01-21 09:25:00|11998.3|11983.3|11994.4|11979.4|12001.9|11986.9|11993.7|11978.7|11
1642757400000|2022-01-21 09:30:00|11993.4|11978.4|11983.6|11968.6|11995.4|11980.4|11981.9|11966.9|29
1642757700000|2022-01-21 09:35:00|11985.4|11970.4|11984.1|11969.1|11986.7|11971.7|11981.6|11966.6|7
1642758000000|2022-01-21 09:40:00|11983.9|11968.9|11986.4|11971.4|11990.9|11975.9|11983.9|11968.9|6
1642758300000|2022-01-21 09:45:00|11986.7|11971.7|11988.2|11973.2|11990.9|11975.9|11984.7|11969.7|6
1642758600000|2022-01-21 09:50:00|11986.9|11971.9|11998|11983|11998.5|11983.5|11986.5|11971.5|3
1642758900000|2022-01-21 09:55:00|11999|11984|12000|11985|12008.5|11993.5|11999|11984|18
1642759200000|2022-01-21 10:00:00|12002.8|11987.8|11999.5|11984.5|12002.8|11987.8|11993.5|11978.5|6
1642759500000|2022-01-21 10:05:00|11996.5|11981.5|11986.8|11971.8|11996.5|11981.5|11984.8|11969.8|41
1642759800000|2022-01-21 10:10:00|11986.9|11971.9|12001.6|11986.6|12003.6|11988.6|11986.9|11971.9|9
1642760100000|2022-01-21 10:15:00|12000.4|11985.4|12007.6|11992.6|12014|11999|11997.8|11982.8|10
1642760400000|2022-01-21 10:20:00|12007.5|11992.5|12006.8|11991.8|12009.3|11994.3|12004.8|11989.8|2
1642760700000|2022-01-21 10:25:00|12006.5|11991.5|12009.3|11994.3|12009.3|11994.3|12003.3|11988.3|0
1642761000000|2022-01-21 10:30:00|12013.1|11998.1|12011.6|11996.6|12013.1|11998.1|12005.9|11990.9|7
1642761300000|2022-01-21 10:35:00|12011|11996|12008.4|11993.4|12015.1|12000.1|12007.3|11992.3|12
1642761600000|2022-01-21 10:40:00|12007.9|11992.9|12014|11999|12014|11999|12005.8|11990.8|7
1642761900000|2022-01-21 10:45:00|12013.8|11998.8|12010.5|11995.5|12014|11999|12010|11995|0
1642762200000|2022-01-21 10:50:00|12010.6|11995.6|12010.2|11995.2|12011.5|11996.5|12010.2|11995.2|6
1642762500000|2022-01-21 10:55:00|12008|11993|12000.6|11985.6|12008|11993|11998.1|11983.1|16
1642762800000|2022-01-21 11:00:00|12000.3|11985.3|12003.7|11988.7|12004|11989|12000.3|11985.3|3
1642763100000|2022-01-21 11:05:00|12002.7|11987.7|11999.6|11984.6|12004.9|11989.9|11999.4|11984.4|7
1642763400000|2022-01-21 11:10:00|11999.2|11984.2|11999.7|11984.7|12001|11986|11995.2|11980.2|18
1642763700000|2022-01-21 11:15:00|11999|11984|11987.3|11972.3|11999|11984|11985.1|11970.1|32
1642764000000|2022-01-21 11:20:00|11987.8|11972.8|11993.1|11978.1|11996.6|11981.6|11986.8|11971.8|9
1642764300000|2022-01-21 11:25:00|11992.6|11977.6|12004.8|11989.8|12004.8|11989.8|11991.1|11976.1|12
1642764600000|2022-01-21 11:30:00|12004.1|11989.1|11990.9|11975.9|12004.1|11989.1|11990.6|11975.6|4
1642764900000|2022-01-21 11:35:00|11991.1|11976.1|12003.7|11988.7|12005.2|11990.2|11991.1|11976.1|20
1642765200000|2022-01-21 11:40:00|12001.7|11986.7|11999.2|11984.2|12003.2|11988.2|11996.2|11981.2|5
1642765500000|2022-01-21 11:45:00|12000.2|11985.2|12009.1|11994.1|12011.5|11996.5|11997.2|11982.2|17
1642765800000|2022-01-21 11:50:00|12009.3|11994.3|12000.4|11985.4|12009.6|11994.6|11994.6|11979.6|58
1642766100000|2022-01-21 11:55:00|11997.4|11982.4|12000.2|11985.2|12002.4|11987.4|11994.4|11979.4|10
1642766400000|2022-01-21 12:00:00|11999.9|11984.9|11989|11974|12000.9|11985.9|11989|11974|2
1642766700000|2022-01-21 12:05:00|11988.4|11973.4|11984|11969|11988.4|11973.4|11984|11969|6
1642767000000|2022-01-21 12:10:00|11984.7|11969.7|11979.1|11964.1|11984.7|11969.7|11973.2|11958.2|43
1642767300000|2022-01-21 12:15:00|11978.9|11963.9|11983.4|11968.4|11988.9|11973.9|11976.3|11961.3|11
1642767600000|2022-01-21 12:20:00|11984.3|11969.3|11996.6|11981.6|12000.3|11985.3|11984.3|11969.3|4
1642767900000|2022-01-21 12:25:00|11996.1|11981.1|12006.2|11991.2|12007.5|11992.5|11996.1|11981.1|10
1642768200000|2022-01-21 12:30:00|12005.2|11990.2|12006.4|11991.4|12010.4|11995.4|12003|11988|7
1642768500000|2022-01-21 12:35:00|12006.7|11991.7|12023.5|12008.5|12025|12010|12006.2|11991.2|18
1642768800000|2022-01-21 12:40:00|12023.4|12008.4|12024.7|12009.7|12027.2|12012.2|12015.6|12000.6|46
1642769100000|2022-01-21 12:45:00|12025.9|12010.9|12024.7|12009.7|12027.7|12012.7|12022|12007|6
1642769400000|2022-01-21 12:50:00|12024.3|12009.3|12012|11997|12024.7|12009.7|12010.7|11995.7|7
1642769700000|2022-01-21 12:55:00|12012.2|11997.2|12009.8|11994.8|12012.2|11997.2|12002.5|11987.5|32
1642770000000|2022-01-21 13:00:00|12010.3|11995.3|12015.6|12000.6|12031.2|12016.2|12008.1|11993.1|51
1642770300000|2022-01-21 13:05:00|12019.1|12004.1|12042.6|12027.6|12042.6|12027.6|12019|12004|45
1642770600000|2022-01-21 13:10:00|12041.6|12026.6|12039|12024|12047.4|12032.4|12037.4|12022.4|35
1642770900000|2022-01-21 13:15:00|12040.4|12025.4|12051.6|12036.6|12070.3|12055.3|12040.4|12025.4|76
1642771200000|2022-01-21 13:20:00|12051.8|12036.8|12063.4|12048.4|12067.5|12052.5|12050.8|12035.8|41
1642771500000|2022-01-21 13:25:00|12074.7|12059.7|12057.1|12042.1|12079.7|12064.7|12057.1|12042.1|49
1642771800000|2022-01-21 13:30:00|12056.7|12041.7|12026.1|12011.1|12063.2|12048.2|12025.6|12010.6|105
1642772100000|2022-01-21 13:35:00|12027.6|12012.6|12078.8|12063.8|12083.1|12068.1|12027.6|12012.6|105
1642772400000|2022-01-21 13:40:00|12077.8|12062.8|12065.1|12050.1|12080.5|12065.5|12059.8|12044.8|111
1642772700000|2022-01-21 13:45:00|12065.4|12050.4|12052.1|12037.1|12065.4|12050.4|12043.4|12028.4|39
1642773000000|2022-01-21 13:50:00|12053.1|12038.1|12050.5|12035.5|12056.4|12041.4|12042.5|12027.5|22
1642773300000|2022-01-21 13:55:00|12048.5|12033.5|12041.1|12026.1|12049.2|12034.2|12031.4|12016.4|95
1642773600000|2022-01-21 14:00:00|12040.8|12025.8|12048.8|12033.8|12055.6|12040.6|12040.8|12025.8|25
1642773900000|2022-01-21 14:05:00|12049.3|12034.3|12028.6|12013.6|12052.6|12037.6|12022.8|12007.8|91
1642774200000|2022-01-21 14:10:00|12028.4|12013.4|12035|12020|12035|12020|12017.3|12002.3|39
1642774500000|2022-01-21 14:15:00|12034.4|12019.4|12034.8|12019.8|12045.6|12030.6|12029.6|12014.6|58
1642774800000|2022-01-21 14:20:00|12035.1|12020.1|12026.4|12011.4|12038.8|12023.8|12025.3|12010.3|20
1642775100000|2022-01-21 14:25:00|12027.1|12012.1|12041.5|12026.5|12042.6|12027.6|12027.1|12012.1|23
1642775400000|2022-01-21 14:30:00|12041.1|12026.1|12045.7|12030.7|12045.7|12030.7|12012.3|11997.3|128
1642775700000|2022-01-21 14:35:00|12045.9|12030.9|12036.7|12021.7|12055.9|12040.9|12036.7|12021.7|75
1642776000000|2022-01-21 14:40:00|12036.5|12021.5|12030.5|12015.5|12044|12029|12021|12006|90
1642776300000|2022-01-21 14:45:00|12030|12015|12060.8|12045.8|12065.2|12050.2|12025.2|12010.2|99
1642776600000|2022-01-21 14:50:00|12059.6|12044.6|12050.8|12035.8|12064.7|12049.7|12038.3|12023.3|73
1642776900000|2022-01-21 14:55:00|12050.6|12035.6|12036|12021|12057.5|12042.5|12031.1|12016.1|61
1642777200000|2022-01-21 15:00:00|12035.6|12020.6|12045.9|12030.9|12047.6|12032.6|12029.8|12014.8|103
1642777500000|2022-01-21 15:05:00|12047|12032|12043.4|12028.4|12051.9|12036.9|12037.6|12022.6|77
1642777800000|2022-01-21 15:10:00|12043.2|12028.2|12010.9|11995.9|12043.2|12028.2|12006.4|11991.4|172
1642778100000|2022-01-21 15:15:00|12010.8|11995.8|11989.9|11974.9|12010.8|11995.8|11989.9|11974.9|222
1642778400000|2022-01-21 15:20:00|11989.4|11974.4|12001|11986|12010.7|11995.7|11989.4|11974.4|247
1642778700000|2022-01-21 15:25:00|12003|11988|12011.1|11996.1|12017.8|12002.8|11993.2|11978.2|132
1642779000000|2022-01-21 15:30:00|12010.8|11995.8|12021.1|12006.1|12026.3|12011.3|11997.9|11982.9|156
1642779300000|2022-01-21 15:35:00|12020.8|12005.8|12025|12010|12034.6|12019.6|12020.1|12005.1|130
1642779600000|2022-01-21 15:40:00|12024.5|12009.5|11979.1|11964.1|12033|12018|11979.1|11964.1|207
1642779900000|2022-01-21 15:45:00|11979.3|11964.3|11986.4|11971.4|12001|11986|11979.3|11964.3|133
1642780200000|2022-01-21 15:50:00|11988.7|11973.7|11982.2|11967.2|12006.8|11991.8|11981.6|11966.6|113
1642780500000|2022-01-21 15:55:00|11981.9|11966.9|11975.3|11960.3|11994.4|11979.4|11972.8|11957.8|152
1642780800000|2022-01-21 16:00:00|11975.5|11960.5|11991.7|11976.7|11999.7|11984.7|11975.5|11960.5|95
1642781100000|2022-01-21 16:05:00|11990.7|11975.7|11993.1|11978.1|12003.5|11988.5|11985.8|11970.8|336
1642781400000|2022-01-21 16:10:00|11991.6|11976.6|11995.3|11980.3|11999.3|11984.3|11991.6|11976.6|70
1642781700000|2022-01-21 16:15:00|11994.6|11979.6|11987.8|11972.8|11997|11982|11983|11968|46
1642782000000|2022-01-21 16:20:00|11988.8|11973.8|12013.7|11998.7|12015.7|12000.7|11988.8|11973.8|217
1642782300000|2022-01-21 16:25:00|12012.3|11997.3|12007.7|11992.7|12013.7|11998.7|12002.8|11987.8|36
1642782600000|2022-01-21 16:30:00|12008|11993|12004.8|11989.8|12008|11993|11995.1|11980.1|66
1642782900000|2022-01-21 16:35:00|12005.1|11990.1|11986.2|11971.2|12008.8|11993.8|11983.4|11968.4|39
1642783200000|2022-01-21 16:40:00|11985.9|11970.9|11992.3|11977.3|11992.3|11977.3|11981.4|11966.4|40
1642783500000|2022-01-21 16:45:00|11991.8|11976.8|11972.9|11957.9|11991.9|11976.9|11972.9|11957.9|42
1642783800000|2022-01-21 16:50:00|11975.4|11960.4|11967.5|11952.5|11978.3|11963.3|11963|11948|121
1642784100000|2022-01-21 16:55:00|11968.7|11953.7|11978.9|11963.9|11981.7|11966.7|11968.5|11953.5|42
1642784400000|2022-01-21 17:00:00|11978.7|11963.7|11978.2|11963.2|11983.9|11968.9|11972.4|11957.4|57
1642784700000|2022-01-21 17:05:00|11978.7|11963.7|11979|11964|11994.6|11979.6|11978.5|11963.5|72
1642785000000|2022-01-21 17:10:00|11979.4|11964.4|11978.7|11963.7|11982.2|11967.2|11973.2|11958.2|30
1642785300000|2022-01-21 17:15:00|11976.7|11961.7|11965.7|11950.7|11976.7|11961.7|11963.2|11948.2|79
1642785600000|2022-01-21 17:20:00|11965.3|11950.3|11955.4|11940.4|11965.7|11950.7|11949.6|11934.6|263
1642785900000|2022-01-21 17:25:00|11955.8|11940.8|11965.8|11950.8|11966.8|11951.8|11955.8|11940.8|42
1642786200000|2022-01-21 17:30:00|11965.1|11950.1|11969.3|11954.3|11977.3|11962.3|11960.3|11945.3|101
1642786500000|2022-01-21 17:35:00|11969.8|11954.8|11972.6|11957.6|11976.8|11961.8|11961.8|11946.8|49
1642786800000|2022-01-21 17:40:00|11972.3|11957.3|11955.9|11940.9|11973.1|11958.1|11954.1|11939.1|64
1642787100000|2022-01-21 17:45:00|11956.2|11941.2|11953.7|11938.7|11959.4|11944.4|11949.6|11934.6|52
1642787400000|2022-01-21 17:50:00|11953.1|11938.1|11954.3|11939.3|11963.7|11948.7|11952.7|11937.7|74
1642787700000|2022-01-21 17:55:00|11955.2|11940.2|11943.9|11928.9|11955.2|11940.2|11943.9|11928.9|178
1642788000000|2022-01-21 18:00:00|11943.7|11928.7|11942.4|11927.4|11946.5|11931.5|11939.2|11924.2|160
1642788300000|2022-01-21 18:05:00|11942.9|11927.9|11955.2|11940.2|11959.7|11944.7|11942.4|11927.4|68
1642788600000|2022-01-21 18:10:00|11954.9|11939.9|11953|11938|11964.8|11949.8|11953|11938|59
1642788900000|2022-01-21 18:15:00|11953.2|11938.2|11942.7|11927.7|11954|11939|11942.7|11927.7|61
1642789200000|2022-01-21 18:20:00|11943|11928|11947.1|11932.1|11948.1|11933.1|11938.1|11923.1|141
1642789500000|2022-01-21 18:25:00|11947.4|11932.4|11949.6|11934.6|11955.2|11940.2|11947.1|11932.1|72
1642789800000|2022-01-21 18:30:00|11949.2|11934.2|11958.7|11943.7|11959.3|11944.3|11947.7|11932.7|112
1642790100000|2022-01-21 18:35:00|11960.7|11945.7|11981.5|11966.5|11983.7|11968.7|11959.8|11944.8|109
1642790400000|2022-01-21 18:40:00|11980.9|11965.9|11975.6|11960.6|11999.8|11984.8|11973.4|11958.4|131
1642790700000|2022-01-21 18:45:00|11975.1|11960.1|11969.2|11954.2|11976.6|11961.6|11961.2|11946.2|76
1642791000000|2022-01-21 18:50:00|11968.6|11953.6|11966.4|11951.4|11975.3|11960.3|11961.3|11946.3|86
1642791300000|2022-01-21 18:55:00|11967|11952|11954.6|11939.6|11967|11952|11953.9|11938.9|97
1642791600000|2022-01-21 19:00:00|11954.3|11939.3|11939.8|11924.8|11954.3|11939.3|11935.6|11920.6|203
1642791900000|2022-01-21 19:05:00|11940|11925|11910.7|11895.7|11942.7|11927.7|11908.8|11893.8|454
1642792200000|2022-01-21 19:10:00|11911|11896|11901.9|11886.9|11918.5|11903.5|11896.8|11881.8|821
1642792500000|2022-01-21 19:15:00|11902.2|11887.2|11925.6|11910.6|11931.1|11916.1|11900.5|11885.5|447
1642989600000|2022-01-24 02:00:00|11937.9|11922.9|11949|11934|11977|11960.2|11925.4|11907.3|81
1642989900000|2022-01-24 02:05:00|11951.7|11936.7|11961.7|11946.7|11966.8|11946.7|11951.7|11925.3|73
1642990200000|2022-01-24 02:10:00|11961.5|11946.5|11964.7|11949.7|11967.3|11949.7|11957.6|11941.5|9
1642990500000|2022-01-24 02:15:00|11964.6|11949.6|11967.1|11952.1|11968.6|11953.6|11964.6|11949.6|1
1642990800000|2022-01-24 02:20:00|11967.3|11952.3|11969.6|11954.6|11969.6|11954.6|11967.3|11952.3|2
1642991100000|2022-01-24 02:25:00|||||||||1
1642991400000|2022-01-24 02:30:00|11969.8|11954.8|11981.6|11966.6|11985.4|11970.4|11969.8|11950.4|33
1642991700000|2022-01-24 02:35:00|11982.3|11967.3|11979.7|11964.7|11983.1|11968.1|11979.7|11964.7|53
1642992000000|2022-01-24 02:40:00|11980.9|11965.9|11984.9|11969.9|11984.9|11969.9|11980.9|11965.9|6
1642992300000|2022-01-24 02:45:00|11985.2|11970.2|11988.2|11973.2|11988.2|11973.2|11984.9|11969.9|7
1642992600000|2022-01-24 02:50:00|11988.1|11973.1|11988.9|11973.9|11990.9|11973.9|11983.5|11965.9|9
1642992900000|2022-01-24 02:55:00|11990.2|11975.2|11992|11977|11995.9|11980.9|11990.2|11975.2|7
1642993200000|2022-01-24 03:00:00|11992.7|11977.7|11988.7|11973.7|11993|11978|11988.7|11973.7|3
1642993500000|2022-01-24 03:05:00|11990|11975|11991.5|11976.5|11991.6|11976.6|11987.5|11972.5|2
1642993800000|2022-01-24 03:10:00|11991.6|11976.6|11991.3|11976.3|11994.3|11979.3|11991|11976|5
1642994100000|2022-01-24 03:15:00|11991.5|11976.5|11981.6|11966.6|11991.5|11976.5|11980.6|11965.6|15
1642994400000|2022-01-24 03:20:00|11981|11966|11983.5|11958.5|11983.5|11968.5|11979.5|11958.5|9
1642994700000|2022-01-24 03:25:00|11983.6|11958.6|11981.9|11956.9|11983.6|11961.3|11976.3|11955.8|1
1642995000000|2022-01-24 03:30:00|11981.8|11956.8|11981.4|11956.4|11982.3|11957.3|11981.4|11956.4|0
1642995900000|2022-01-24 03:45:00|11981.6|11956.6|11983.2|11958.2|11983.2|11958.2|11981.4|11956.4|8
1642996200000|2022-01-24 03:50:00|11984.9|11959.9|11984.6|11959.6|11990.7|11960.9|11970.2|11945.9|15
1642996500000|2022-01-24 03:55:00|11977.3|11962.3|11990.1|11952.6|11990.6|11962.3|11971|11952.6|1
1642996800000|2022-01-24 04:00:00|11990.6|11953.1|11982.9|11957.9|11990.6|11959.2|11982.7|11951.3|1
1642997100000|2022-01-24 04:05:00|11982.7|11957.7|11983.4|11968.4|11983.9|11968.4|11982.7|11957.7|0
1642997400000|2022-01-24 04:10:00|11983.8|11968.8|11981.5|11966.5|11983.8|11968.8|11981.5|11966.5|6
1642997700000|2022-01-24 04:15:00|11982.5|11967.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|18
1642998000000|2022-01-24 04:20:00|11981.8|11966.8|11981.8|11966.8|11983.1|11968.1|11981.5|11966.5|3
1642998300000|2022-01-24 04:25:00|11981.5|11966.5|11986.5|11971.5|11986.5|11971.5|11981.5|11966.5|9
1642998600000|2022-01-24 04:30:00|11985.6|11970.6|11984.4|11969.4|11985.6|11970.6|11983.9|11968.9|4
1642998900000|2022-01-24 04:35:00|11984.6|11969.6|11986.8|11971.8|11989.6|11972.1|11980.1|11964.3|18
1642999200000|2022-01-24 04:40:00|11987.1|11972.1|11986.2|11971.2|11991.6|11974.6|11985.1|11965.2|8
1642999500000|2022-01-24 04:45:00|11990.2|11965.2|11986.1|11971.1|11990.2|11971.4|11985.7|11965.2|2
1642999800000|2022-01-24 04:50:00|11985.7|11970.7|11982.7|11967.7|11990.9|11975.7|11981.4|11964.7|3
1643000100000|2022-01-24 04:55:00|11979.7|11964.7|11983|11968|11983.1|11968.1|11978.7|11963.7|2
1643000700000|2022-01-24 05:05:00|11982.7|11967.7|11981.9|11966.9|11982.7|11967.7|11981.9|11966.9|0
1643001000000|2022-01-24 05:10:00|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643001300000|2022-01-24 05:15:00|11981.7|11966.7|11981.5|11966.5|11982.3|11967.3|11981.5|11966.5|0
1643002500000|2022-01-24 05:35:00|11981.8|11966.8|11980.3|11965.3|11986.1|11966.8|11980.3|11961.1|15
1643002800000|2022-01-24 05:40:00|11980.6|11965.6|11979.6|11964.6|11980.8|11965.8|11979.6|11964.6|2
1643003400000|2022-01-24 05:50:00|11979.4|11964.4|11979.6|11964.6|11979.6|11964.6|11979.3|11964.3|0
1643003700000|2022-01-24 05:55:00|11979.4|11964.4|11978.7|11963.7|11979.4|11964.4|11978.2|11963.2|19
1643004000000|2022-01-24 06:00:00|11979.1|11964.1|11979.7|11964.7|11979.7|11964.7|11978.7|11963.7|7
1643004300000|2022-01-24 06:05:00|11980.4|11965.4|11980.7|11965.7|11980.7|11965.7|11979.9|11964.9|2
1643004600000|2022-01-24 06:10:00|11980.4|11965.4|11980|11965|11980.7|11965.7|11979.2|11964.2|3
1643004900000|2022-01-24 06:15:00|11985.3|11970.3|11982.5|11967.5|11985.3|11970.3|11978.5|11963.5|17
1643005200000|2022-01-24 06:20:00|11982.8|11967.8|11976.8|11961.8|11983|11968|11973.8|11958.8|24
1643005500000|2022-01-24 06:25:00|11976.5|11961.5|11974.9|11959.9|11976.5|11961.5|11971.8|11956.8|20
1643005800000|2022-01-24 06:30:00|11975.1|11960.1|11979.4|11964.4|11979.4|11964.4|11972.3|11957.3|7
1643006100000|2022-01-24 06:35:00|11979.1|11964.1|11987.7|11972.7|11990.4|11975.4|11979.1|11964.1|8
1643006400000|2022-01-24 06:40:00|11987.4|11972.4|11983.4|11968.4|11987.7|11972.7|11982|11967|27
1643006700000|2022-01-24 06:45:00|11980.9|11965.9|11980.4|11965.4|11982.2|11967.2|11978.6|11963.6|5
1643007000000|2022-01-24 06:50:00|11981|11966|11982.2|11967.2|11982.9|11967.9|11979.5|11964.5|16
1643007300000|2022-01-24 06:55:00|11984.2|11969.2|11982.7|11967.7|11985.2|11970.2|11982.7|11967.7|5
1643007600000|2022-01-24 07:00:00|11983.5|11968.5|11981.3|11966.3|11984|11969|11979.8|11964.8|5
1643007900000|2022-01-24 07:05:00|11985|11970|11981.5|11966.5|11985.7|11970.7|11978.8|11963.8|3
1643008200000|2022-01-24 07:10:00|11981.8|11966.8|11974.5|11959.5|11982.3|11967.3|11973|11958|6
1643008500000|2022-01-24 07:15:00|11974|11959|11964.5|11949.5|11974.5|11959.5|11963.3|11948.3|15
1643008800000|2022-01-24 07:20:00|11964.2|11949.2|11962|11947|11964.2|11949.2|11959.7|11944.7|10
1643009100000|2022-01-24 07:25:00|11963.1|11948.1|11965.5|11950.5|11966.3|11951.3|11961.8|11946.8|3
1643009400000|2022-01-24 07:30:00|11965.1|11950.1|11960.8|11945.8|11966.5|11951.5|11960.8|11945.8|6
1643009700000|2022-01-24 07:35:00|11961|11946|11968.9|11953.9|11971.3|11956.3|11959.8|11944.8|22
1643010000000|2022-01-24 07:40:00|11968.6|11953.6|11969.9|11954.9|11969.9|11954.9|11967.1|11952.1|8
1643010300000|2022-01-24 07:45:00|11970.4|11955.4|11968.9|11953.9|11970.4|11955.4|11968.4|11953.4|0
1643010600000|2022-01-24 07:50:00|11969.4|11954.4|11970.4|11955.4|11971.6|11956.6|11962.4|11947.4|32
1643010900000|2022-01-24 07:55:00|11969.9|11954.9|11955.8|11940.8|11970.6|11955.6|11954.4|11939.4|46
1643011200000|2022-01-24 08:00:00|11955.6|11940.6|11953.7|11938.7|11955.6|11940.6|11949.8|11934.8|21
1643011500000|2022-01-24 08:05:00|11953.3|11938.3|11958.4|11943.4|11959.4|11944.4|11953.1|11938.1|3
1643011800000|2022-01-24 08:10:00|11958.6|11943.6|11965.7|11950.7|11965.9|11950.9|11958.6|11943.6|8
1643012100000|2022-01-24 08:15:00|11965.5|11950.5|11967.2|11952.2|11967.4|11952.4|11965.4|11950.4|2
1643012400000|2022-01-24 08:20:00|11966.5|11951.5|11972.5|11957.5|11972.5|11957.5|11962.7|11947.7|10
1643012700000|2022-01-24 08:25:00|11972.9|11957.9|11972|11957|11976.7|11961.7|11971|11956|21
1643013000000|2022-01-24 08:30:00|11971.7|11956.7|11973.8|11958.8|11974.9|11959.9|11969.5|11954.5|6
1643013300000|2022-01-24 08:35:00|11974|11959|11976.3|11961.3|11976.3|11961.3|11971|11956|15
1643013600000|2022-01-24 08:40:00|11977.2|11962.2|11987.3|11972.3|11990.7|11975.7|11974|11959|34
1643013900000|2022-01-24 08:45:00|11987.7|11972.7|11988.8|11973.8|11989.3|11974.3|11986.8|11971.8|1
1643014200000|2022-01-24 08:50:00|11989|11974|11981|11966|11989|11974|11979|11964|10
1643014500000|2022-01-24 08:55:00|11980.8|11965.8|11981.8|11966.8|11986.5|11971.5|11980.8|11965.8|1
1643014800000|2022-01-24 09:00:00|11981.5|11966.5|11986.1|11971.1|11986.1|11971.1|11978.3|11963.3|8
1643015100000|2022-01-24 09:05:00|11985.5|11970.5|11976.3|11961.3|11985.5|11970.5|11976.3|11961.3|8
1643015400000|2022-01-24 09:10:00|11975.5|11960.5|11984.8|11969.8|11984.8|11969.8|11973.1|11958.1|9
1643015700000|2022-01-24 09:15:00|11984.4|11969.4|11963.6|11948.6|11984.6|11969.6|11963.6|11948.6|10
1643016000000|2022-01-24 09:20:00|11963.9|11948.9|11951.6|11936.6|11964.1|11949.1|11951.6|11936.6|33
1643016300000|2022-01-24 09:25:00|11951.5|11936.5|11968.3|11953.3|11968.3|11953.3|11950.6|11935.6|10
1643016600000|2022-01-24 09:30:00|11967.1|11952.1|11963.4|11948.4|11967.1|11952.1|11954.4|11939.4|4
1643016900000|2022-01-24 09:35:00|11963.6|11948.6|11959.7|11944.7|11967.7|11952.7|11959.7|11944.7|3
1643017200000|2022-01-24 09:40:00|11960.2|11945.2|11946.1|11931.1|11960.2|11945.2|11946.1|11931.1|4
1643017500000|2022-01-24 09:45:00|11945.9|11930.9|11962.5|11947.5|11962.5|11947.5|11941.1|11926.1|39
1643017800000|2022-01-24 09:50:00|11962|11947|11973.8|11958.8|11974.9|11959.9|11962|11947|12
1643018100000|2022-01-24 09:55:00|11973.5|11958.5|11974.7|11959.7|11974.7|11959.7|11969.2|11954.2|14
1643018400000|2022-01-24 10:00:00|11974.5|11959.5|11973.1|11958.1|11974.5|11959.5|11960.7|11945.7|21
1643018700000|2022-01-24 10:05:00|11970.6|11955.6|11958.1|11943.1|11972.6|11957.6|11957.8|11942.8|12
1643019000000|2022-01-24 10:10:00|11956.1|11941.1|11948.6|11933.6|11957.5|11942.5|11948.6|11933.6|8
1643019300000|2022-01-24 10:15:00|11948.1|11933.1|11947.6|11932.6|11953.1|11938.1|11940.6|11925.6|17
1643019600000|2022-01-24 10:20:00|11948|11933|11950|11935|11953.3|11938.3|11945|11930|11
1643019900000|2022-01-24 10:25:00|11949.9|11934.9|11954.9|11939.9|11956.9|11941.9|11945.3|11930.3|25
1643020200000|2022-01-24 10:30:00|11954.3|11939.3|11960.1|11945.1|11963.7|11948.7|11949.6|11934.6|13
1643020500000|2022-01-24 10:35:00|11956.1|11941.1|11952.1|11937.1|11957.9|11942.9|11951.1|11936.1|5
1643020800000|2022-01-24 10:40:00|11951.6|11936.6|11941.2|11926.2|11951.6|11936.6|11941.2|11926.2|11
1643021100000|2022-01-24 10:45:00|11942.9|11927.9|11949.2|11934.2|11950.2|11935.2|11942.9|11927.9|6
1643021400000|2022-01-24 10:50:00|11948.2|11933.2|11961.5|11946.5|11964|11949|11946.2|11931.2|15
1643021700000|2022-01-24 10:55:00|11962.5|11947.5|11970.4|11955.4|11971.4|11956.4|11962.5|11947.5|5
1643022000000|2022-01-24 11:00:00|11970|11955|11970.2|11955.2|11977.8|11962.8|11969.7|11954.7|6
1643022300000|2022-01-24 11:05:00|11970.3|11955.3|11979.5|11964.5|11979.5|11964.5|11970.3|11955.3|3
1643022600000|2022-01-24 11:10:00|11979.7|11964.7|11985.6|11970.6|11986.8|11971.8|11979.7|11964.7|8
1643022900000|2022-01-24 11:15:00|11986.8|11971.8|11975.8|11960.8|11987|11972|11974.8|11959.8|19
1643023200000|2022-01-24 11:20:00|11976.1|11961.1|11975.3|11960.3|11977.5|11962.5|11970.1|11955.1|6
1643023500000|2022-01-24 11:25:00|11975.8|11960.8|11976.9|11961.9|11984.1|11969.1|11975.3|11960.3|16
1643023800000|2022-01-24 11:30:00|11973.6|11958.6|11966.8|11951.8|11975.4|11960.4|11966.6|11951.6|2
1643024100000|2022-01-24 11:35:00|11966.4|11951.4|11966.1|11951.1|11967.1|11952.1|11957.8|11942.8|9
1643024400000|2022-01-24 11:40:00|11966.6|11951.6|11983.4|11968.4|11983.7|11968.7|11966.6|11951.6|24
1643024700000|2022-01-24 11:45:00|11979.7|11964.7|11990.6|11975.6|11990.6|11975.6|11979.7|11964.7|18
1643025000000|2022-01-24 11:50:00|11990.5|11975.5|12017.5|12002.5|12021|12006|11990.5|11975.5|105
1643025300000|2022-01-24 11:55:00|12012.7|11997.7|12009.5|11994.5|12013.6|11998.6|11999.7|11984.7|47
1643025600000|2022-01-24 12:00:00|12010.5|11995.5|12002.3|11987.3|12014.5|11999.5|11990.2|11975.2|31
1643025900000|2022-01-24 12:05:00|12002.5|11987.5|12008|11993|12009.9|11994.9|11985.5|11970.5|38
1643026200000|2022-01-24 12:10:00|12009.5|11994.5|12015.9|12000.9|12016.9|12001.9|11995.9|11980.9|29
1643026500000|2022-01-24 12:15:00|12016.2|12001.2|12009.9|11994.9|12019.7|12004.7|12009.7|11994.7|17
1643026800000|2022-01-24 12:20:00|12009.5|11994.5|12013.7|11998.7|12015.9|12000.9|12003.9|11988.9|48
1643027100000|2022-01-24 12:25:00|12013.6|11998.6|12015.7|12000.7|12019.7|12004.7|12012.9|11997.9|31
1643027400000|2022-01-24 12:30:00|12015.6|12000.6|12018.8|12003.8|12034.9|12019.9|12015.6|12000.6|104
1643027700000|2022-01-24 12:35:00|12018.4|12003.4|12027.3|12012.3|12027.5|12012.5|12016.3|12001.3|60
1643028000000|2022-01-24 12:40:00|12026.3|12011.3|12009.3|11994.3|12027|12012|12008.9|11993.9|25
1643028300000|2022-01-24 12:45:00|12009.4|11994.4|12016.6|12001.6|12018.6|12003.6|12004.1|11989.1|20
1643028600000|2022-01-24 12:50:00|12017.6|12002.6|12013.9|11998.9|12018.4|12003.4|12012.4|11997.4|24
1643028900000|2022-01-24 12:55:00|12012.9|11997.9|12012.9|11997.9|12017.2|12002.2|12006.7|11991.7|30
1643029200000|2022-01-24 13:00:00|12012.6|11997.6|12055.4|12040.4|12055.7|12040.7|12006.7|11991.7|252
1643029500000|2022-01-24 13:05:00|12056.4|12041.4|12048.7|12033.7|12056.9|12041.9|12038.7|12023.7|63
1643029800000|2022-01-24 13:10:00|12047.7|12032.7|12041.7|12026.7|12062.4|12047.4|12033.9|12018.9|170
1643030100000|2022-01-24 13:15:00|12042.1|12027.1|12035.6|12020.6|12048.2|12033.2|12030.4|12015.4|63
1643030400000|2022-01-24 13:20:00|12035.9|12020.9|12021.4|12006.4|12045|12030|12017.2|12002.2|39
1643030700000|2022-01-24 13:25:00|12021.5|12006.5|12014.2|11999.2|12023.4|12008.4|12008.5|11993.5|41
1643031000000|2022-01-24 13:30:00|12014.5|11999.5|12025.2|12010.2|12036|12021|12009.5|11994.5|76
1643031300000|2022-01-24 13:35:00|12024.8|12009.8|12017.3|12002.3|12028.5|12013.5|12010|11995|67
1643031600000|2022-01-24 13:40:00|12018.4|12003.4|12021.7|12006.7|12023.3|12008.3|12010|11995|33
1643031900000|2022-01-24 13:45:00|12021.5|12006.5|12010|11995|12021.7|12006.7|12010|11995|34
1643032200000|2022-01-24 13:50:00|12009|11994|12005.1|11990.1|12018.5|12003.5|12005.1|11990.1|53
1643032500000|2022-01-24 13:55:00|12005.5|11990.5|12002.3|11987.3|12007.5|11992.5|11998.2|11983.2|59
1643032800000|2022-01-24 14:00:00|12002.7|11987.7|11968.2|11953.2|12004.7|11989.7|11964|11949|306
1643033100000|2022-01-24 14:05:00|11968|11953|11964.5|11949.5|11968|11953|11954.5|11939.5|95
1643033400000|2022-01-24 14:10:00|11964.3|11949.3|11972|11957|11978.5|11963.5|11963|11948|65
1643033700000|2022-01-24 14:15:00|11973.3|11958.3|11978.5|11963.5|11992.5|11977.5|11973.3|11958.3|42
1643034000000|2022-01-24 14:20:00|11979.3|11964.3|11978.8|11963.8|11984|11969|11975.5|11960.5|30
1643034300000|2022-01-24 14:25:00|11979.2|11964.2|11992|11977|11993|11978|11974.7|11959.7|80
1643034600000|2022-01-24 14:30:00|11989.6|11974.6|11960.8|11945.8|11989.6|11974.6|11951|11936|281
1643034900000|2022-01-24 14:35:00|11959.8|11944.8|11983.4|11968.4|11984.8|11969.8|11951.3|11936.3|109
1643035200000|2022-01-24 14:40:00|11983.1|11968.1|11952.5|11937.5|11986.9|11971.9|11951.1|11936.1|104
1643035500000|2022-01-24 14:45:00|11952|11937|11954|11939|11958|11943|11938|11923|194
1643035800000|2022-01-24 14:50:00|11954.6|11939.6|11945.6|11930.6|11966.8|11951.8|11942.8|11927.8|305
1643036100000|2022-01-24 14:55:00|11945.3|11930.3|11914.3|11899.3|11962.6|11947.6|11910.8|11895.8|525
1643036400000|2022-01-24 15:00:00|11914.2|11899.2|11908.7|11893.7|11925.5|11910.5|11907.2|11892.2|358
1643036700000|2022-01-24 15:05:00|11909|11894|11848.6|11833.6|11910.2|11895.2|11826.6|11811.6|679
1643037000000|2022-01-24 15:10:00|11861.4|11846.4|11872.9|11857.9|11878.1|11863.1|11847.6|11832.6|265
1643037300000|2022-01-24 15:15:00|11880.4|11865.4|11880.2|11865.2|11883.1|11868.1|11871.1|11856.1|158
1643037600000|2022-01-24 15:20:00|11880.9|11865.9|11913.5|11898.5|11913.5|11898.5|11871.9|11856.9|184
1643037900000|2022-01-24 15:25:00|11914.9|11899.9|11930|11915|11931|11916|11914.9|11899.9|314
1643038200000|2022-01-24 15:30:00|11920.6|11905.6|11911|11896|11942.1|11927.1|11907.3|11892.3|751
1643038500000|2022-01-24 15:35:00|11911.3|11896.3|11925.5|11910.5|11928.1|11913.1|11911.3|11896.3|135
1643038800000|2022-01-24 15:40:00|11923.8|11908.8|11914.1|11899.1|11925.8|11910.8|11894.1|11879.1|110
1643039100000|2022-01-24 15:45:00|11914.1|11899.1|11877.5|11862.5|11914.1|11899.1|11874.8|11859.8|242
1643039400000|2022-01-24 15:50:00|11877|11862|11879.2|11864.2|11883.9|11868.9|11872.1|11857.1|20
1643039700000|2022-01-24 15:55:00|11880.5|11865.5|11873.8|11858.8|11892|11877|11871.5|11856.5|242
1643040000000|2022-01-24 16:00:00|11873.5|11858.5|11875|11860|11891.3|11876.3|11871|11856|140
1643040300000|2022-01-24 16:05:00|11874.8|11859.8|11850.8|11835.8|11874.8|11859.8|11849.7|11834.7|90
1643040600000|2022-01-24 16:10:00|11850.7|11835.7|11844|11829|11852.8|11837.8|11841.7|11826.7|100
1643040900000|2022-01-24 16:15:00|11843|11828|11854.3|11839.3|11854.3|11839.3|11836.6|11821.6|52
1643041200000|2022-01-24 16:20:00|11851.6|11836.6|11868.1|11853.1|11869.6|11854.6|11851|11836|98
1643041500000|2022-01-24 16:25:00|11872.1|11857.1|11869.7|11854.7|11882.9|11867.9|11858.8|11843.8|78
1643041800000|2022-01-24 16:30:00|11868.1|11853.1|11860.4|11845.4|11874.2|11859.2|11860.2|11845.2|187
1643042100000|2022-01-24 16:35:00|11859.4|11844.4|11860.7|11845.7|11864.4|11849.4|11848.5|11833.5|150
1643042400000|2022-01-24 16:40:00|11860.3|11845.3|11855.8|11840.8|11868.5|11853.5|11849.2|11834.2|101
1643042700000|2022-01-24 16:45:00|11856.2|11841.2|11802.4|11787.4|11865.4|11850.4|11799.8|11784.8|595
1643043000000|2022-01-24 16:50:00|11802.3|11787.3|11834.7|11819.7|11835.2|11820.2|11801.6|11786.6|339
1643043300000|2022-01-24 16:55:00|11834.4|11819.4|11819.7|11804.7|11836.7|11821.7|11804.2|11789.2|161
1643043600000|2022-01-24 17:00:00|11819.2|11804.2|11778.4|11763.4|11823.5|11808.5|11777.9|11762.9|250
1643043900000|2022-01-24 17:05:00|11779.2|11764.2|11780.4|11765.4|11787.4|11772.4|11766.9|11751.9|272
1643044200000|2022-01-24 17:10:00|11778.8|11763.8|11767.9|11752.9|11784.3|11769.3|11761.6|11746.6|267
1643044500000|2022-01-24 17:15:00|11768.9|11753.9|11773|11758|11777|11762|11756.2|11741.2|155
1643044800000|2022-01-24 17:20:00|11772.7|11757.7|11786.5|11771.5|11795.1|11780.1|11766.5|11751.5|122
1643045100000|2022-01-24 17:25:00|11787.5|11772.5|11795.3|11780.3|11805.3|11790.3|11777.7|11762.7|133
1643045400000|2022-01-24 17:30:00|11795.2|11780.2|11807.1|11792.1|11808.3|11793.3|11792.3|11777.3|65
1643045700000|2022-01-24 17:35:00|11806.1|11791.1|11805.1|11790.1|11806.1|11791.1|11793.1|11778.1|45
1643046000000|2022-01-24 17:40:00|11804.4|11789.4|11827.7|11812.7|11831.1|11816.1|11800.1|11785.1|99
1643046300000|2022-01-24 17:45:00|11833.2|11818.2|11821.1|11806.1|11833.2|11818.2|11816.1|11801.1|53
1643046600000|2022-01-24 17:50:00|11820.4|11805.4|11827.2|11812.2|11830.4|11815.4|11812.1|11797.1|59
1643046900000|2022-01-24 17:55:00|11828.7|11813.7|11832.4|11817.4|11837.7|11822.7|11823.2|11808.2|62
1643047200000|2022-01-24 18:00:00|11832.1|11817.1|11835.5|11820.5|11838.4|11823.4|11826.6|11811.6|59
1643047500000|2022-01-24 18:05:00|11836.2|11821.2|11841.9|11826.9|11850|11835|11829.4|11814.4|64
1643047800000|2022-01-24 18:10:00|11842.9|11827.9|11856.2|11841.2|11861.1|11846.1|11842.9|11827.9|94
1643048100000|2022-01-24 18:15:00|11856.9|11841.9|11851.6|11836.6|11864.9|11849.9|11848.1|11833.1|85
1643048400000|2022-01-24 18:20:00|11849.6|11834.6|11822.9|11807.9|11851.6|11836.6|11817.7|11802.7|73
1643048700000|2022-01-24 18:25:00|11821.8|11806.8|11804.1|11789.1|11822.9|11807.9|11803.6|11788.6|85
1643049000000|2022-01-24 18:30:00|11800.1|11785.1|11839|11824|11839|11824|11800.1|11785.1|161
1643049300000|2022-01-24 18:35:00|11838.7|11823.7|11822.9|11807.9|11838.7|11823.7|11815.2|11800.2|56
1643049600000|2022-01-24 18:40:00|11821|11806|11809.5|11794.5|11825.1|11810.1|11801.5|11786.5|115
1643049900000|2022-01-24 18:45:00|11809.7|11794.7|11839.4|11824.4|11840.8|11825.8|11809.7|11794.7|56
1643050200000|2022-01-24 18:50:00|11838.3|11823.3|11862.8|11847.8|11863.2|11848.2|11832.4|11817.4|75
1643050500000|2022-01-24 18:55:00|11863.2|11848.2|11858|11843|11866.7|11851.7|11854.7|11839.7|65
1643050800000|2022-01-24 19:00:00|11858.1|11843.1|11847.5|11832.5|11867.8|11852.8|11845|11830|132
1643051100000|2022-01-24 19:05:00|11847|11832|11851.8|11836.8|11860.8|11845.8|11843.5|11828.5|186
1643051400000|2022-01-24 19:10:00|11850.8|11835.8|11868.8|11853.8|11875.4|11860.4|11849.4|11834.4|721
1643051700000|2022-01-24 19:15:00|11868.9|11853.9|11868.8|11853.8|11877.9|11862.9|11866.9|11851.9|222
1643076000000|2022-01-25 02:00:00|11857.3|11842.3|11897.5|11872.5|11897.5|11872.7|11853.3|11838.3|40
1643076300000|2022-01-25 02:05:00|11892.2|11877.2|11902.4|11887.4|11902.4|11887.4|11891.3|11868.8|31
1643076600000|2022-01-25 02:10:00|11902.3|11887.3|11918.9|11903.9|11920.9|11905.9|11902.3|11887.3|63
1643076900000|2022-01-25 02:15:00|11918.7|11903.7|11920.9|11905.9|11920.9|11905.9|11918|11903|9
1643077200000|2022-01-25 02:20:00|11918.2|11903.2|11899.2|11884.2|11923.2|11903.2|11892.3|11877.3|11
1643077500000|2022-01-25 02:25:00|11900.2|11885.2|11897.8|11882.8|11904.2|11889.2|11897.7|11882.7|39
1643077800000|2022-01-25 02:30:00|11897.7|11882.7|11902.6|11887.6|11903.6|11888.6|11897.7|11882.7|16
1643078100000|2022-01-25 02:35:00|11902.8|11887.8|11903.3|11888.3|11903.6|11888.6|11902.8|11887.8|1
1643078400000|2022-01-25 02:40:00|11903.6|11888.6|11914.3|11899.3|11914.3|11899.3|11903.3|11888.3|8
1643078700000|2022-01-25 02:45:00|11913.8|11898.8|11914.1|11899.1|11914.1|11899.1|11913.8|11898.8|0
1643079000000|2022-01-25 02:50:00|11913.4|11898.4|11915.9|11900.9|11918.4|11903.4|11913.4|11898.4|25
1643079300000|2022-01-25 02:55:00|11915.8|11900.8|11917.1|11902.1|11917.1|11902.1|11915.4|11900.4|0
1643079600000|2022-01-25 03:00:00|11917.2|11902.2|11921.1|11906.1|11921.1|11906.1|11915.9|11900.9|8
1643079900000|2022-01-25 03:05:00|11920.6|11905.6|11914|11899|11923.4|11908.4|11911.7|11896.7|6
1643080200000|2022-01-25 03:10:00|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|1
1643080500000|2022-01-25 03:15:00|11915.1|11900.1|11916.7|11901.7|11920|11904.2|11914.7|11894.7|10
1643080800000|2022-01-25 03:20:00|11915.2|11900.2|11918.5|11903.5|11919|11904|11915|11900|2
1643081100000|2022-01-25 03:25:00|11917|11902|11917|11902|11917.5|11902.5|11914.7|11899.7|1
1643081400000|2022-01-25 03:30:00|11914.8|11899.8|11913.3|11888.3|11919.7|11900|11901|11886|23
1643081700000|2022-01-25 03:35:00|11910|11895|11916|11891|11916|11895.9|11910|11891|0
1643082000000|2022-01-25 03:40:00|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|0
1643082300000|2022-01-25 03:45:00|11916.8|11891.8|11915.6|11890.6|11921.2|11892.5|11914.3|11883.4|1
1643082600000|2022-01-25 03:50:00|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|0
1643082900000|2022-01-25 03:55:00|11921|11883.5|11915.9|11890.9|11921|11891|11915.3|11883.5|0
1643083200000|2022-01-25 04:00:00|11915.3|11890.3|11915.9|11890.9|11915.9|11890.9|11915.3|11890.3|2
1643083500000|2022-01-25 04:05:00|11915.3|11890.3|11918.6|11893.6|11922.6|11907.6|11915.3|11890.3|10
1643083800000|2022-01-25 04:10:00|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|0
1643084100000|2022-01-25 04:15:00|11924|11899|11921.6|11906.6|11924|11906.6|11921.1|11899|4
1643084400000|2022-01-25 04:20:00|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11920.9|11905.9|12
1643084700000|2022-01-25 04:25:00|||||||||2
1643085000000|2022-01-25 04:30:00|11918.4|11903.4|11918|11893|11918.4|11903.4|11911.8|11892.2|1
1643085300000|2022-01-25 04:35:00|11918.4|11893.4|11914.2|11899.2|11919.2|11899.4|11912.9|11892.4|1
1643085600000|2022-01-25 04:40:00|11913.9|11898.9|11914.4|11899.4|11914.4|11899.4|11913.9|11898.9|0
1643085900000|2022-01-25 04:45:00|11914.3|11899.3|11910.8|11895.8|11914.3|11899.3|11910.8|11895.8|1
1643086200000|2022-01-25 04:50:00|11908.1|11893.1|11904.3|11889.3|11908.1|11893.1|11904.3|11889.3|3
1643086500000|2022-01-25 04:55:00|11903.8|11888.8|11903.2|11888.2|11903.8|11888.8|11903.2|11888.2|0
1643086800000|2022-01-25 05:00:00|11902.8|11887.8|11903.7|11888.7|11904.8|11889.8|11902.8|11887.8|0
1643087100000|2022-01-25 05:05:00|11903.5|11888.5|11903|11888|11904.3|11889.3|11903|11888|1
1643087400000|2022-01-25 05:10:00|11903.5|11888.5|11903.3|11888.3|11904.3|11889.3|11903.3|11888.3|0
1643087700000|2022-01-25 05:15:00|11902.8|11887.8|11901.8|11886.8|11902.8|11887.8|11901.3|11886.3|0
1643088000000|2022-01-25 05:20:00|11902|11887|11907|11892|11911.5|11892|11902|11884.5|5
1643088300000|2022-01-25 05:25:00|11911.2|11886.2|11906.4|11891.4|11911.2|11892|11905|11885.5|1
1643088600000|2022-01-25 05:30:00|11908.9|11893.9|11905.6|11890.6|11911.6|11895.4|11905.4|11884.9|0
1643088900000|2022-01-25 05:35:00|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11905.9|11890.9|0
1643090400000|2022-01-25 06:00:00|11905.9|11890.9|11906|11891|11908.5|11893.5|11905.9|11890.9|0
1643090700000|2022-01-25 06:05:00|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|0
1643091000000|2022-01-25 06:10:00|11905.9|11890.9|11906.5|11891.5|11906.5|11891.5|11905.9|11890.9|1
1643091300000|2022-01-25 06:15:00|11906|11891|11908.3|11893.3|11908.4|11893.4|11906|11891|4
1643091600000|2022-01-25 06:20:00|11908.5|11893.5|11908.8|11893.8|11908.8|11893.8|11908.5|11893.5|0
1643091900000|2022-01-25 06:25:00|11909.5|11894.5|11912.8|11897.8|11913|11898|11908.5|11893.5|3
1643092200000|2022-01-25 06:30:00|11912.5|11897.5|11917.6|11902.6|11918.1|11903.1|11908.6|11893.6|19
1643092500000|2022-01-25 06:35:00|11918|11903|11923|11908|11933.8|11918.8|11918|11903|47
1643092800000|2022-01-25 06:40:00|11923.8|11908.8|11923.6|11908.6|11929.6|11914.6|11923.6|11908.6|6
1643093100000|2022-01-25 06:45:00|11925.3|11910.3|11931.6|11916.6|11931.6|11916.6|11925.3|11910.3|14
1643093400000|2022-01-25 06:50:00|11931.8|11916.8|11932.4|11917.4|11933.6|11918.6|11931.8|11916.8|7
1643093700000|2022-01-25 06:55:00|11930.9|11915.9|11914.7|11899.7|11932.1|11917.1|11914.7|11899.7|4
1643094000000|2022-01-25 07:00:00|11915.1|11900.1|11909.8|11894.8|11917.3|11901.7|11909.8|11892.3|2
1643094300000|2022-01-25 07:05:00|11907.4|11892.4|11903.6|11888.6|11909.9|11894.9|11902.1|11887.1|0
1643094600000|2022-01-25 07:10:00|11904.9|11889.9|11904.6|11889.6|11908.4|11893.4|11900.7|11885.7|2
1643094900000|2022-01-25 07:15:00|11900.9|11885.9|11899.7|11884.7|11902.9|11887.9|11897.6|11882.6|1
1643095200000|2022-01-25 07:20:00|11901.1|11886.1|11890.2|11875.2|11901.1|11886.1|11889.7|11874.7|20
1643095500000|2022-01-25 07:25:00|11890.7|11875.7|11892.2|11877.2|11895.1|11880.1|11890.7|11875.7|12
1643095800000|2022-01-25 07:30:00|11891.9|11876.9|11892.2|11877.2|11892.2|11877.2|11889.4|11874.4|46
1643096100000|2022-01-25 07:35:00|11892.3|11877.3|11892.7|11877.7|11893.7|11878.7|11892.2|11877.2|27
1643096400000|2022-01-25 07:40:00|11892.4|11877.4|11891.2|11876.2|11892.7|11877.7|11890.3|11875.3|16
1643096700000|2022-01-25 07:45:00|11891|11876|11897.7|11882.7|11900.3|11885.3|11890.7|11875.7|6
1643097000000|2022-01-25 07:50:00|11897.8|11882.8|11901.8|11886.8|11903.1|11888.1|11895.3|11880.3|11
1643097300000|2022-01-25 07:55:00|11902|11887|11896.8|11881.8|11902.2|11887.2|11891.3|11876.3|11
1643097600000|2022-01-25 08:00:00|11897.6|11882.6|11891.8|11876.8|11899.8|11884.8|11888.4|11873.4|58
1643097900000|2022-01-25 08:05:00|11891.6|11876.6|11905.6|11880.6|11905.6|11880.6|11889.8|11874.8|10
1643098200000|2022-01-25 08:10:00|11905.8|11880.8|11918.8|11903.8|11918.8|11903.8|11905.8|11880.8|5
1643098500000|2022-01-25 08:15:00|11924.2|11909.2|11933.5|11918.5|11933.5|11918.5|11924.2|11909.2|42
1643098800000|2022-01-25 08:20:00|11933.7|11918.7|11930.2|11915.2|11933.7|11918.7|11930|11915|13
1643099100000|2022-01-25 08:25:00|11930.4|11915.4|11929.1|11914.1|11930.7|11915.7|11926.7|11911.7|5
1643099400000|2022-01-25 08:30:00|11928.9|11913.9|11927.2|11912.2|11930.4|11915.4|11925|11910|4
1643099700000|2022-01-25 08:35:00|11927.4|11912.4|11928.5|11913.5|11928.5|11913.5|11927.2|11912.2|0
1643100000000|2022-01-25 08:40:00|11932|11917|11935.2|11920.2|11937.8|11922.8|11932|11917|18
1643100300000|2022-01-25 08:45:00|11934.5|11919.5|11936.3|11921.3|11937|11922|11932.5|11917.5|2
1643100600000|2022-01-25 08:50:00|11935.3|11920.3|11937|11922|11938.7|11923.7|11935.3|11920.3|5
1643100900000|2022-01-25 08:55:00|11936|11921|11935.9|11920.9|11937.4|11922.4|11931.5|11916.5|9
1643101200000|2022-01-25 09:00:00|11936.3|11921.3|11936.8|11921.8|11940.8|11925.8|11935.3|11920.3|6
1643101500000|2022-01-25 09:05:00|11934.1|11919.1|11937|11922|11937|11922|11930.3|11915.3|5
1643101800000|2022-01-25 09:10:00|11937.1|11922.1|11939.5|11924.5|11941.1|11926.1|11930.8|11915.8|5
1643102100000|2022-01-25 09:15:00|11939.1|11924.1|11936.6|11921.6|11939.5|11924.5|11935.3|11920.3|3
1643102400000|2022-01-25 09:20:00|11934.2|11919.2|11941.6|11926.6|11942.6|11927.6|11933|11918|32
1643102700000|2022-01-25 09:25:00|11941.3|11926.3|11940.4|11925.4|11941.8|11926.8|11933.4|11918.4|7
1643103000000|2022-01-25 09:30:00|11940.6|11925.6|11934.9|11919.9|11942.2|11927.2|11932.9|11917.9|19
1643103300000|2022-01-25 09:35:00|11935.2|11920.2|11926.8|11911.8|11935.9|11920.9|11926.8|11911.8|1
1643103600000|2022-01-25 09:40:00|11926.4|11911.4|11940.7|11925.7|11940.9|11925.9|11926.4|11911.4|33
1643103900000|2022-01-25 09:45:00|11940.9|11925.9|11955.5|11940.5|11955.5|11940.5|11939.2|11924.2|19
1643104200000|2022-01-25 09:50:00|11955.4|11940.4|11953.9|11938.9|11955.4|11940.4|11951.9|11936.9|4
1643104500000|2022-01-25 09:55:00|11954.2|11939.2|11947.1|11932.1|11954.2|11939.2|11945.9|11930.9|12
1643104800000|2022-01-25 10:00:00|11947.2|11932.2|11947|11932|11952.5|11937.5|11946.1|11931.1|18
1643105100000|2022-01-25 10:05:00|11946.8|11931.8|11952|11937|11954|11939|11946.8|11931.8|3
1643105400000|2022-01-25 10:10:00|11951.2|11936.2|11951|11936|11951.8|11936.8|11946.8|11931.8|14
1643105700000|2022-01-25 10:15:00|11951.2|11936.2|11953.8|11938.8|11953.8|11938.8|11950.5|11935.5|5
1643106000000|2022-01-25 10:20:00|11953.5|11938.5|11951.8|11936.8|11953.8|11938.8|11951.8|11936.8|4
1643106300000|2022-01-25 10:25:00|11952.8|11937.8|11960.9|11945.9|11961.4|11946.4|11952.8|11937.8|23
1643106600000|2022-01-25 10:30:00|11960.6|11945.6|11961.6|11946.6|11963.6|11948.6|11960.6|11945.6|2
1643106900000|2022-01-25 10:35:00|11961.3|11946.3|11960.9|11945.9|11963.6|11948.6|11956.4|11941.4|10
1643107200000|2022-01-25 10:40:00|11961.1|11946.1|11960.6|11945.6|11962.8|11947.8|11959.4|11944.4|1
1643107500000|2022-01-25 10:45:00|11960.4|11945.4|11953.6|11938.6|11960.6|11945.6|11951.6|11936.6|5
1643107800000|2022-01-25 10:50:00|11956.7|11941.7|11960.1|11945.1|11963.5|11948.5|11955.3|11940.3|21
1643108100000|2022-01-25 10:55:00|11957.8|11942.8|11961.7|11946.7|11962.2|11947.2|11955.4|11940.4|5
1643108400000|2022-01-25 11:00:00|11961.4|11946.4|11964.7|11949.7|11967.6|11952.6|11959.4|11944.4|15
1643108700000|2022-01-25 11:05:00|11964.9|11949.9|11968.9|11953.9|11968.9|11953.9|11960.4|11945.4|6
1643109000000|2022-01-25 11:10:00|11966.9|11951.9|11968.7|11953.7|11969.1|11954.1|11964.6|11949.6|4
1643109300000|2022-01-25 11:15:00|11968.2|11953.2|11960.6|11945.6|11968.2|11953.2|11960.6|11945.6|16
1643109600000|2022-01-25 11:20:00|11963.1|11948.1|11955.7|11940.7|11963.1|11948.1|11955.7|11940.7|12
1643109900000|2022-01-25 11:25:00|11956.4|11941.4|11954.5|11939.5|11961.2|11946.2|11951.5|11936.5|14
1643110200000|2022-01-25 11:30:00|11954.9|11939.9|11945.6|11930.6|11957.7|11942.7|11944.9|11929.9|19
1643110500000|2022-01-25 11:35:00|11945.5|11930.5|11948.9|11933.9|11955.7|11940.7|11944.7|11929.7|9
1643110800000|2022-01-25 11:40:00|11948.7|11933.7|11949.7|11934.7|11951.2|11936.2|11946.7|11931.7|14
1643111100000|2022-01-25 11:45:00|11949.4|11934.4|11945.7|11930.7|11951.7|11936.7|11945.7|11930.7|7
1643111400000|2022-01-25 11:50:00|11945.5|11930.5|11943.7|11928.7|11946.2|11931.2|11942.2|11927.2|4
1643111700000|2022-01-25 11:55:00|11941.7|11926.7|11950.2|11935.2|11953.2|11938.2|11941.7|11926.7|18
1643112000000|2022-01-25 12:00:00|11948.5|11933.5|11926.1|11911.1|11949.8|11934.8|11925|11910|37
1643112300000|2022-01-25 12:05:00|11926.6|11911.6|11946.7|11931.7|11948.2|11933.2|11921|11906|28
1643112600000|2022-01-25 12:10:00|11946.4|11931.4|11950.4|11935.4|11955.6|11940.6|11945.6|11930.6|24
1643112900000|2022-01-25 12:15:00|11947.8|11932.8|11934.8|11919.8|11947.9|11932.9|11934.6|11919.6|33
1643113200000|2022-01-25 12:20:00|11934|11919|11915.6|11900.6|11934|11919|11912.6|11897.6|68
1643113500000|2022-01-25 12:25:00|11916.6|11901.6|11920.6|11905.6|11923.1|11908.1|11916.1|11901.1|18
1643113800000|2022-01-25 12:30:00|11921.3|11906.3|11917.5|11902.5|11927.3|11912.3|11911.1|11896.1|37
1643114100000|2022-01-25 12:35:00|11917.1|11902.1|11922.8|11907.8|11926.8|11911.8|11915.6|11900.6|13
1643114400000|2022-01-25 12:40:00|11921.3|11906.3|11917.9|11902.9|11921.3|11906.3|11913.9|11898.9|21
1643114700000|2022-01-25 12:45:00|11921.1|11906.1|11918.6|11903.6|11927.8|11912.8|11917.5|11902.5|25
1643115000000|2022-01-25 12:50:00|11919.1|11904.1|11917.5|11902.5|11922.5|11907.5|11914.6|11899.6|24
1643115300000|2022-01-25 12:55:00|11917.9|11902.9|11928.8|11913.8|11931.9|11916.9|11916.4|11901.4|34
1643115600000|2022-01-25 13:00:00|11928.9|11913.9|11924.8|11909.8|11932.2|11917.2|11923.5|11908.5|69
1643115900000|2022-01-25 13:05:00|11925.3|11910.3|11932.2|11917.2|11933.9|11918.9|11919.3|11904.3|67
1643116200000|2022-01-25 13:10:00|11930.7|11915.7|11939.7|11924.7|11939.7|11924.7|11929.4|11914.4|85
1643116500000|2022-01-25 13:15:00|11940.2|11925.2|11944.6|11929.6|11946.2|11931.2|11936.1|11921.1|65
1643116800000|2022-01-25 13:20:00|11944.4|11929.4|11935.9|11920.9|11944.9|11929.9|11935.1|11920.1|48
1643117100000|2022-01-25 13:25:00|11935.6|11920.6|11930.8|11915.8|11940|11925|11928.3|11913.3|23
1643117400000|2022-01-25 13:30:00|11930.6|11915.6|11936.4|11921.4|11940.1|11925.1|11927.4|11912.4|52
1643117700000|2022-01-25 13:35:00|11936.9|11921.9|11950.5|11935.5|11950.5|11935.5|11936.9|11921.9|29
1643118000000|2022-01-25 13:40:00|11951.2|11936.2|11943.2|11928.2|11951.2|11936.2|11940.7|11925.7|22
1643118300000|2022-01-25 13:45:00|11943.7|11928.7|11933.7|11918.7|11949.2|11934.2|11933.7|11918.7|16
1643118600000|2022-01-25 13:50:00|11932.7|11917.7|11925.7|11910.7|11937|11922|11923.2|11908.2|24
1643118900000|2022-01-25 13:55:00|11926.2|11911.2|11936.2|11921.2|11936.3|11921.3|11923.8|11908.8|50
1643119200000|2022-01-25 14:00:00|11935.7|11920.7|11932|11917|11935.7|11920.7|11930.2|11915.2|40
1643119500000|2022-01-25 14:05:00|11931.6|11916.6|11928.6|11913.6|11935.3|11920.3|11928.4|11913.4|61
1643119800000|2022-01-25 14:10:00|11928.9|11913.9|11924.9|11909.9|11931.1|11916.1|11922.3|11907.3|14
1643120100000|2022-01-25 14:15:00|11925.3|11910.3|11929.8|11914.8|11935.7|11920.7|11917.3|11902.3|118
1643120400000|2022-01-25 14:20:00|11929.4|11914.4|11934.6|11919.6|11935.4|11920.4|11928.9|11913.9|63
1643120700000|2022-01-25 14:25:00|11933.1|11918.1|11949.2|11934.2|11952.2|11937.2|11931.6|11916.6|101
1643121000000|2022-01-25 14:30:00|11948.2|11933.2|11932.4|11917.4|11962.2|11947.2|11930.9|11915.9|258
1643121300000|2022-01-25 14:35:00|11930.9|11915.9|11936.5|11921.5|11939.7|11924.7|11921.1|11906.1|148
1643121600000|2022-01-25 14:40:00|11936.8|11921.8|11928.7|11913.7|11940.8|11925.8|11918.2|11903.2|110
1643121900000|2022-01-25 14:45:00|11929.3|11914.3|11921.6|11906.6|11931.4|11916.4|11911.8|11896.8|173
1643122200000|2022-01-25 14:50:00|11920.9|11905.9|11909.7|11894.7|11934.6|11919.6|11909.4|11894.4|159
1643122500000|2022-01-25 14:55:00|11909.4|11894.4|11903|11888|11921.7|11906.7|11903|11888|129
1643122800000|2022-01-25 15:00:00|11903.4|11888.4|11899.9|11884.9|11922.4|11907.4|11898.6|11883.6|211
1643123100000|2022-01-25 15:05:00|11900.9|11885.9|11891.9|11876.9|11907.3|11892.3|11879.7|11864.7|464
1643123400000|2022-01-25 15:10:00|11891.5|11876.5|11900.1|11885.1|11910.4|11895.4|11880.5|11865.5|640
1643123700000|2022-01-25 15:15:00|11899.1|11884.1|11902.1|11887.1|11918.5|11903.5|11896.1|11881.1|175
1643124000000|2022-01-25 15:20:00|11902|11887|11910.3|11895.3|11914.7|11899.7|11893|11878|67
1643124300000|2022-01-25 15:25:00|11909.8|11894.8|11929.2|11914.2|11931.9|11916.9|11909.3|11894.3|145
1643124600000|2022-01-25 15:30:00|11930.4|11915.4|11924.7|11909.7|11940.3|11925.3|11920.5|11905.5|211
1643124900000|2022-01-25 15:35:00|11925|11910|11905.7|11890.7|11930|11915|11901.6|11886.6|96
1643125200000|2022-01-25 15:40:00|11906|11891|11897.7|11882.7|11910.1|11895.1|11887.9|11872.9|119
1643125500000|2022-01-25 15:45:00|11898.4|11883.4|11889.1|11874.1|11903.7|11888.7|11875.9|11860.9|154
1643125800000|2022-01-25 15:50:00|11889.6|11874.6|11871.7|11856.7|11890.6|11875.6|11871.7|11856.7|159
1643126100000|2022-01-25 15:55:00|11870.7|11855.7|11842.8|11827.8|11873.4|11858.4|11842.8|11827.8|85
1643126400000|2022-01-25 16:00:00|11843|11828|11857.8|11842.8|11862.8|11847.8|11840.7|11825.7|191
1643126700000|2022-01-25 16:05:00|11859.2|11844.2|11857.6|11842.6|11862.3|11847.3|11844.7|11829.7|154
1643127000000|2022-01-25 16:10:00|11857.9|11842.9|11888.7|11873.7|11890.6|11875.6|11857.9|11842.9|98
1643127300000|2022-01-25 16:15:00|11888|11873|11882.8|11867.8|11893.3|11878.3|11877.5|11862.5|103
1643127600000|2022-01-25 16:20:00|11882.2|11867.2|11903.6|11888.6|11904.3|11889.3|11880.3|11865.3|133
1643127900000|2022-01-25 16:25:00|11904.3|11889.3|11900.8|11885.8|11907.8|11892.8|11890.8|11875.8|39
1643128200000|2022-01-25 16:30:00|11901|11886|11894.5|11879.5|11906|11891|11887|11872|60
1643128500000|2022-01-25 16:35:00|11894.2|11879.2|11889.1|11874.1|11895.3|11880.3|11884.3|11869.3|57
1643128800000|2022-01-25 16:40:00|11889.9|11874.9|11897.7|11882.7|11897.7|11882.7|11885.5|11870.5|79
1643129100000|2022-01-25 16:45:00|11898.4|11883.4|11918.3|11903.3|11922|11907|11895.7|11880.7|159
1643129400000|2022-01-25 16:50:00|11918|11903|11926.8|11911.8|11930.1|11915.1|11917.3|11902.3|96
1643129700000|2022-01-25 16:55:00|11926.3|11911.3|11915.1|11900.1|11928.9|11913.9|11907.5|11892.5|77
1643130000000|2022-01-25 17:00:00|11915|11900|11914.3|11899.3|11915|11900|11897.6|11882.6|109
1643130300000|2022-01-25 17:05:00|11914.4|11899.4|11895.1|11880.1|11918.6|11903.6|11895.1|11880.1|81
1643130600000|2022-01-25 17:10:00|11898.6|11883.6|11900|11885|11911.6|11896.6|11894.6|11879.6|84
1643130900000|2022-01-25 17:15:00|11900.1|11885.1|11903.1|11888.1|11909.6|11894.6|11896.6|11881.6|41
1643131200000|2022-01-25 17:20:00|11901.6|11886.6|11888.3|11873.3|11906.8|11891.8|11883.9|11868.9|395
1643131500000|2022-01-25 17:25:00|11889.7|11874.7|11883.2|11868.2|11894.7|11879.7|11883.2|11868.2|47
1643131800000|2022-01-25 17:30:00|11883.8|11868.8|11887.2|11872.2|11888.2|11873.2|11877.5|11862.5|54
1643132100000|2022-01-25 17:35:00|11888.8|11873.8|11894.6|11879.6|11898.9|11883.9|11888.8|11873.8|59
1643132400000|2022-01-25 17:40:00|11894.9|11879.9|11904.7|11889.7|11904.7|11889.7|11893.6|11878.6|60
1643132700000|2022-01-25 17:45:00|11905.7|11890.7|11893.5|11878.5|11911.4|11896.4|11890.6|11875.6|59
1643133000000|2022-01-25 17:50:00|11893.8|11878.8|11896.5|11881.5|11906.8|11891.8|11891.8|11876.8|74
1643133300000|2022-01-25 17:55:00|11896.6|11881.6|11893.9|11878.9|11897|11882|11883.4|11868.4|64
1643133600000|2022-01-25 18:00:00|11893.5|11878.5|11887.7|11872.7|11893.7|11878.7|11884.2|11869.2|57
1643133900000|2022-01-25 18:05:00|11887.1|11872.1|11887.6|11872.6|11887.8|11872.8|11876.1|11861.1|61
1643134200000|2022-01-25 18:10:00|11886.9|11871.9|11881.9|11866.9|11889.8|11874.8|11879.8|11864.8|58
1643134500000|2022-01-25 18:15:00|11881.3|11866.3|11888.3|11873.3|11889.4|11874.4|11878.9|11863.9|66
1643134800000|2022-01-25 18:20:00|11888.6|11873.6|11882.8|11867.8|11890.5|11875.5|11880.6|11865.6|42
1643135100000|2022-01-25 18:25:00|11882.5|11867.5|11885.8|11870.8|11892|11877|11881.3|11866.3|92
1643135400000|2022-01-25 18:30:00|11885.3|11870.3|11895.3|11880.3|11898.4|11883.4|11880.8|11865.8|59
1643135700000|2022-01-25 18:35:00|11895.6|11880.6|11899.5|11884.5|11904.1|11889.1|11895.3|11880.3|75
1643136000000|2022-01-25 18:40:00|11899.7|11884.7|11891.9|11876.9|11899.9|11884.9|11891.4|11876.4|23
1643136300000|2022-01-25 18:45:00|11892.2|11877.2|11902.2|11887.2|11903.5|11888.5|11886.4|11871.4|67
1643136600000|2022-01-25 18:50:00|11902|11887|11909.5|11894.5|11910.5|11895.5|11894.4|11879.4|73
1643136900000|2022-01-25 18:55:00|11910.5|11895.5|11901.7|11886.7|11913.5|11898.5|11901.7|11886.7|45
1643137200000|2022-01-25 19:00:00|11904.5|11889.5|11886.2|11871.2|11908.9|11893.9|11886.2|11871.2|116
1643137500000|2022-01-25 19:05:00|11885.7|11870.7|11890.2|11875.2|11902.9|11887.9|11885.5|11870.5|88
1643137800000|2022-01-25 19:10:00|11890.8|11875.8|11926.3|11911.3|11932|11917|11890.8|11875.8|781
1643138100000|2022-01-25 19:15:00|11926.7|11911.7|11941.8|11926.8|11944.8|11929.8|11924.4|11909.4|353
1643162400000|2022-01-26 02:00:00|11924|11909|11921.9|11906.9|11929.8|11914.8|11912.4|11897.4|34
1643162700000|2022-01-26 02:05:00|11921.6|11906.6|11930.1|11915.1|11930.1|11915.1|11920.8|11905.8|6
1643163000000|2022-01-26 02:10:00|11930.5|11915.5|11917.7|11902.7|11931|11916|11917.7|11902.7|21
1643163300000|2022-01-26 02:15:00|11918.2|11903.2|11922|11907|11922.1|11907.1|11912.4|11897.4|1
1643163600000|2022-01-26 02:20:00|11922.7|11907.7|11940.4|11925.4|11941.7|11926.7|11922.5|11907.5|24
1643163900000|2022-01-26 02:25:00|11939.7|11924.7|11928.3|11913.3|11939.7|11924.7|11927|11907.2|8
1643164200000|2022-01-26 02:30:00|11928.5|11913.5|11928.2|11913.2|11930.8|11913.8|11922.1|11901.8|14
1643164500000|2022-01-26 02:35:00|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|0
1643164800000|2022-01-26 02:40:00|11928.7|11913.7|11929|11914|11929.4|11914.4|11928.3|11913.3|3
1643165100000|2022-01-26 02:45:00|11926.6|11911.6|11926.3|11911.3|11930|11911.6|11924.5|11904.6|22
1643165400000|2022-01-26 02:50:00|11926.6|11911.6|11927.2|11912.2|11927.3|11912.3|11926.6|11911.6|0
1643165700000|2022-01-26 02:55:00|11927.7|11912.7|11927.7|11902.7|11930.2|11913.2|11922.3|11900.9|6
1643166000000|2022-01-26 03:00:00|11928.1|11903.1|11936.5|11921.5|11937.9|11922.9|11920|11900.4|10
1643166300000|2022-01-26 03:05:00|11935.9|11920.9|11925.4|11910.4|11936.4|11921.4|11925.4|11910.4|11
1643166600000|2022-01-26 03:10:00|11924.8|11909.8|11918.7|11903.7|11924.8|11909.8|11918.5|11903.5|1
1643166900000|2022-01-26 03:15:00|11916.9|11901.9|11917.7|11902.7|11922.5|11902.7|11916.3|11896.5|3
1643167200000|2022-01-26 03:20:00|11917.3|11902.3|11921.8|11896.8|11922.5|11902.8|11917|11896.8|1
1643167500000|2022-01-26 03:25:00|11916.6|11901.6|11923.8|11898.8|11924.5|11904.8|11916.3|11896.5|7
1643167800000|2022-01-26 03:30:00|11918.9|11903.9|11922.4|11897.4|11923.8|11903.9|11917.6|11896.9|0
1643168100000|2022-01-26 03:35:00|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|0
1643168400000|2022-01-26 03:40:00|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1643169300000|2022-01-26 03:55:00|11922.7|11897.7|11927.5|11902.5|11933.9|11902.9|11917.6|11894.3|2
1643169600000|2022-01-26 04:00:00|11920.9|11905.9|11925.6|11900.6|11931.5|11905.9|11920.9|11893.3|3
1643169900000|2022-01-26 04:05:00|11925.9|11900.9|11925.6|11900.6|11926.6|11901.6|11925.1|11900.1|0
1643170200000|2022-01-26 04:10:00|11927.2|11902.2|11928.2|11903.2|11933.9|11903.2|11927.1|11894.3|5
1643170500000|2022-01-26 04:15:00|11930.3|11905.3|11934.7|11909.7|11938.9|11909.7|11930.2|11898.8|2
1643170800000|2022-01-26 04:20:00|11935|11910|11938.1|11900.6|11939.6|11910|11932|11900.6|0
1643171100000|2022-01-26 04:25:00|11938.6|11901.1|11937|11912|11938.6|11916.9|11927.4|11899.7|2
1643171400000|2022-01-26 04:30:00|11931.9|11916.9|11931.9|11916.9|11937|11917|11931.5|11911.7|2
1643171700000|2022-01-26 04:35:00|11931.5|11916.5|11931.5|11916.5|11932.5|11917.5|11931.2|11916.2|0
1643172600000|2022-01-26 04:50:00|11931.3|11916.3|11931.3|11916.3|11931.5|11916.5|11931|11916|0
1643172900000|2022-01-26 04:55:00|11929.5|11914.5|11934.6|11909.6|11935.4|11916|11928|11909.6|0
1643173200000|2022-01-26 05:00:00|11935|11910|11930.6|11915.6|11935|11915.6|11930.1|11910|1
1643173500000|2022-01-26 05:05:00|11931|11916|11931.3|11916.3|11931.3|11916.3|11931|11916|0
1643173800000|2022-01-26 05:10:00|11930.9|11915.9|11931.7|11916.7|11931.7|11916.7|11929.7|11914.7|0
1643174100000|2022-01-26 05:15:00|11931.9|11916.9|11929.7|11914.7|11932.7|11917.7|11929.2|11914.2|3
1643174400000|2022-01-26 05:20:00|11929.9|11914.9|11949.6|11912.1|11949.6|11915.4|11929.9|11911|36
1643174700000|2022-01-26 05:25:00|11949.3|11911.8|11952.1|11914.6|11952.1|11914.6|11949.1|11911.6|1
1643175000000|2022-01-26 05:30:00|11952|11914.5|11951.6|11914.1|11952|11914.5|11951.6|11914.1|0
1643175600000|2022-01-26 05:40:00|11951.7|11914.2|11947.3|11922.3|11952.1|11922.3|11946|11914.2|0
1643175900000|2022-01-26 05:45:00|11949|11924|11949|11924|11949|11924|11949|11924|2
1643176200000|2022-01-26 05:50:00|11948.8|11923.8|11944.3|11929.3|11951.2|11935.3|11944.3|11923.8|5
1643176500000|2022-01-26 05:55:00|11945.4|11930.4|11943.8|11928.8|11950.8|11930.8|11942.8|11922.3|3
1643176800000|2022-01-26 06:00:00|11944.3|11929.3|11943.8|11928.8|11944.3|11929.3|11943.8|11928.8|0
1643177100000|2022-01-26 06:05:00|11944|11929|11935.8|11920.8|11946.9|11929.1|11934.3|11908.2|1
1643177400000|2022-01-26 06:10:00|11936.6|11921.6|11948.1|11923.1|11948.1|11931.8|11936.3|11918.1|8
1643177700000|2022-01-26 06:15:00|11943.6|11928.6|11945.3|11930.3|11946.4|11931.4|11943.6|11928.6|10
1643178000000|2022-01-26 06:20:00|11945.1|11930.1|11945.3|11930.3|11945.6|11930.6|11944.6|11929.6|1
1643178300000|2022-01-26 06:25:00|11946.1|11931.1|11944.3|11929.3|11947.8|11932.8|11943.3|11928.3|17
1643178600000|2022-01-26 06:30:00|11944.4|11929.4|11943.6|11928.6|11946.1|11931.1|11942.7|11927.7|5
1643178900000|2022-01-26 06:35:00|11946.1|11931.1|11946.6|11931.6|11946.9|11931.9|11946.1|11931.1|2
1643179200000|2022-01-26 06:40:00|11946.9|11931.9|11964.1|11949.1|11969.3|11954.3|11946.9|11931.9|15
1643179500000|2022-01-26 06:45:00|11963.9|11948.9|11961.9|11946.9|11964.1|11949.1|11961.9|11946.9|4
1643179800000|2022-01-26 06:50:00|11955.6|11940.6|11953.4|11938.4|11959.1|11941.2|11951.4|11931.4|11
1643180100000|2022-01-26 06:55:00|11953|11938|11957.9|11942.9|11960|11945|11953|11938|2
1643180400000|2022-01-26 07:00:00|11958|11943|11956.2|11941.2|11958|11943|11956.2|11941.2|0
1643180700000|2022-01-26 07:05:00|11955.7|11940.7|11954.4|11939.4|11956.9|11941.9|11953|11938|2
1643181000000|2022-01-26 07:10:00|11954|11939|11953|11938|11954.2|11939.2|11952.5|11937.5|1
1643181300000|2022-01-26 07:15:00|11953.5|11938.5|11955.8|11940.8|11962|11943.2|11952.5|11937|13
1643181600000|2022-01-26 07:20:00|11956|11941|11957.5|11942.5|11957.5|11942.5|11954.5|11939.5|0
1643181900000|2022-01-26 07:25:00|11957|11942|11953.3|11938.3|11957|11942|11953.3|11938.3|0
1643182200000|2022-01-26 07:30:00|11952.8|11937.8|11957.3|11942.3|11957.8|11942.8|11952.8|11937.8|1
1643182500000|2022-01-26 07:35:00|11957|11942|11957.2|11942.2|11958.3|11943.3|11955.7|11940.7|4
1643182800000|2022-01-26 07:40:00|11957.5|11942.5|11963.3|11948.3|11963.3|11948.3|11956.7|11941.7|4
1643183100000|2022-01-26 07:45:00|11964.7|11949.7|11967.1|11952.1|11973.3|11958.3|11964.7|11949.7|36
1643183400000|2022-01-26 07:50:00|11966.9|11951.9|11963.9|11948.9|11967.1|11952.1|11963.9|11948.9|4
1643183700000|2022-01-26 07:55:00|11964.9|11949.9|11965.3|11950.3|11968.8|11953.8|11963.4|11948.4|7
1643184000000|2022-01-26 08:00:00|11965.5|11950.5|11982.1|11967.1|11982.7|11967.7|11965.5|11950.5|15
1643184300000|2022-01-26 08:05:00|11982.2|11967.2|11979.8|11964.8|11982.6|11967.6|11977.6|11962.6|7
1643184600000|2022-01-26 08:10:00|11978.8|11963.8|11981.2|11966.2|11984.2|11969.2|11978.8|11963.8|6
1643184900000|2022-01-26 08:15:00|11981.7|11966.7|11984.7|11969.7|11984.7|11969.7|11981.7|11966.7|6
1643185200000|2022-01-26 08:20:00|11993.5|11978.5|11999|11984|12000.2|11985.2|11993.5|11978.5|27
1643185500000|2022-01-26 08:25:00|11999.4|11984.4|11995.2|11980.2|11999.4|11984.4|11992.6|11977.6|2
1643185800000|2022-01-26 08:30:00|11994.4|11979.4|11985|11970|11995.9|11980.9|11983|11968|50
1643186100000|2022-01-26 08:35:00|11983.7|11968.7|11984.5|11969.5|11985.2|11970.2|11983.5|11968.5|5
1643186400000|2022-01-26 08:40:00|11984|11969|11995.1|11980.1|11996.1|11981.1|11983.8|11968.8|19
1643186700000|2022-01-26 08:45:00|11995.6|11980.6|11996.6|11981.6|11998.2|11983.2|11992.7|11977.7|7
1643187000000|2022-01-26 08:50:00|11995.7|11980.7|11990.2|11975.2|11996.1|11981.1|11986.2|11971.2|10
1643187300000|2022-01-26 08:55:00|11991.1|11976.1|11991.1|11976.1|11993.4|11978.4|11989.1|11974.1|6
1643187600000|2022-01-26 09:00:00|11990.2|11975.2|11994.7|11979.7|11994.7|11979.7|11990.2|11975.2|6
1643187900000|2022-01-26 09:05:00|11994.9|11979.9|12002.2|11987.2|12006.6|11991.6|11994.7|11979.7|12
1643188200000|2022-01-26 09:10:00|12002.4|11987.4|12007.4|11992.4|12008.5|11993.5|12002.4|11987.4|5
1643188500000|2022-01-26 09:15:00|12007.5|11992.5|12015.2|12000.2|12015.7|12000.7|12006.7|11991.7|13
1643188800000|2022-01-26 09:20:00|12015.7|12000.7|12005.5|11990.5|12015.7|12000.7|12000.7|11985.7|19
1643189100000|2022-01-26 09:25:00|12005|11990|12003.7|11988.7|12006|11991|12001.7|11986.7|5
1643189400000|2022-01-26 09:30:00|12003.5|11988.5|11996.8|11981.8|12005.4|11990.4|11995.3|11980.3|7
1643189700000|2022-01-26 09:35:00|11997.5|11982.5|12007.5|11992.5|12007.5|11992.5|11994.6|11979.6|3
1643190000000|2022-01-26 09:40:00|12006.7|11991.7|12010.6|11995.6|12010.6|11995.6|12001.1|11986.1|7
1643190300000|2022-01-26 09:45:00|12011.3|11996.3|12006.8|11991.8|12011.3|11996.3|12006.5|11991.5|3
1643190600000|2022-01-26 09:50:00|12006.5|11991.5|12008.3|11993.3|12008.3|11993.3|12006.3|11991.3|1
1643190900000|2022-01-26 09:55:00|12007.9|11992.9|11993.8|11978.8|12007.9|11992.9|11993.8|11978.8|5
1643191200000|2022-01-26 10:00:00|11993.6|11978.6|11993.5|11978.5|11995.5|11980.5|11987|11972|17
1643191500000|2022-01-26 10:05:00|11993|11978|12006.5|11991.5|12008|11993|11992.5|11977.5|5
1643191800000|2022-01-26 10:10:00|12007|11992|11999.5|11984.5|12007|11992|11998.8|11983.8|2
1643192100000|2022-01-26 10:15:00|12001.5|11986.5|11990.3|11975.3|12002|11987|11988.5|11973.5|17
1643192400000|2022-01-26 10:20:00|11990.2|11975.2|11998.1|11983.1|12002.6|11986.1|11987.7|11972.7|20
1643192700000|2022-01-26 10:25:00|11998.3|11983.3|12005.7|11990.7|12005.8|11990.8|11998.3|11983.3|0
1643193000000|2022-01-26 10:30:00|12005.3|11990.3|11997|11982|12005.8|11990.8|11997|11982|2
1643193300000|2022-01-26 10:35:00|11997.3|11982.3|11997.8|11982.8|12000.3|11985.3|11996.5|11981.5|2
1643193600000|2022-01-26 10:40:00|11997.5|11982.5|11997.3|11982.3|11997.5|11982.5|11995|11980|3
1643193900000|2022-01-26 10:45:00|11997.1|11982.1|11997.1|11982.1|11997.3|11982.3|11996.8|11981.8|0
1643194200000|2022-01-26 10:50:00|11997.3|11982.3|11996.8|11981.8|11997.3|11982.3|11996.8|11981.8|0
1643194500000|2022-01-26 10:55:00|11997.1|11982.1|11997.6|11982.6|11997.6|11982.6|11996.8|11981.8|0
1643194800000|2022-01-26 11:00:00|11997.1|11982.1|11986|11971|11997.6|11982.6|11985.3|11970.3|13
1643195100000|2022-01-26 11:05:00|11986.1|11971.1|11994.3|11979.3|11999.1|11984.1|11985.1|11970.1|47
1643195400000|2022-01-26 11:10:00|11993.8|11978.8|11987.2|11972.2|11993.8|11978.8|11987.2|11972.2|3
1643195700000|2022-01-26 11:15:00|11987.7|11972.7|11985.7|11970.7|11988.3|11973.3|11984.2|11969.2|4
1643196000000|2022-01-26 11:20:00|11986.3|11971.3|11982.2|11967.2|11987.6|11972.6|11982.2|11967.2|9
1643196300000|2022-01-26 11:25:00|11982.4|11967.4|11966.4|11951.4|11982.7|11967.7|11965.4|11950.4|20
1643196600000|2022-01-26 11:30:00|11966.6|11951.6|11974.3|11959.3|11975.6|11960.6|11966.6|11951.6|12
1643196900000|2022-01-26 11:35:00|11973.8|11958.8|11971.7|11956.7|11973.8|11958.8|11971.7|11956.7|1
1643197200000|2022-01-26 11:40:00|11976.7|11961.7|11979.2|11964.2|11980.4|11965.4|11976.7|11961.7|1
1643197500000|2022-01-26 11:45:00|11979.5|11964.5|11980.4|11965.4|11980.4|11965.4|11978.1|11963.1|119
1643197800000|2022-01-26 11:50:00|11982.4|11967.4|11985.6|11970.6|11985.8|11970.8|11981.9|11966.9|12
1643198100000|2022-01-26 11:55:00|11988.1|11973.1|11988.3|11973.3|11988.6|11973.6|11979.8|11964.8|11
1643198400000|2022-01-26 12:00:00|11986.6|11971.6|11988.2|11973.2|11988.2|11973.2|11983.6|11968.6|2
1643198700000|2022-01-26 12:05:00|11987.9|11972.9|11984.2|11969.2|11993.4|11978.4|11984.2|11969.2|3
1643199000000|2022-01-26 12:10:00|11983.2|11968.2|11988.7|11973.7|11995.2|11980.2|11983.2|11968.2|10
1643199300000|2022-01-26 12:15:00|11989.2|11974.2|11989.4|11974.4|11991.4|11976.4|11987.7|11972.7|2
1643199600000|2022-01-26 12:20:00|11987.4|11972.4|11988.2|11973.2|11989.9|11974.9|11984.7|11969.7|3
1643199900000|2022-01-26 12:25:00|11987.6|11972.6|11989.7|11974.7|11990.8|11975.8|11984.7|11969.7|5
1643200200000|2022-01-26 12:30:00|11989.8|11974.8|11990.5|11975.5|11992.2|11977.2|11988.2|11973.2|3
1643200500000|2022-01-26 12:35:00|11991.2|11976.2|11987.2|11972.2|11991.2|11976.2|11985.3|11970.3|4
1643200800000|2022-01-26 12:40:00|11987.5|11972.5|11986.5|11971.5|11990.5|11975.5|11986|11971|0
1643201100000|2022-01-26 12:45:00|11985.7|11970.7|11996.8|11981.8|12000|11985|11983|11968|35
1643201400000|2022-01-26 12:50:00|11999.7|11984.7|11996.1|11981.1|12000|11985|11991.2|11976.2|8
1643201700000|2022-01-26 12:55:00|11995.8|11980.8|11996.6|11981.6|11997.8|11982.8|11995.5|11980.5|5
1643202000000|2022-01-26 13:00:00|11996.1|11981.1|12001|11986|12011.3|11996.3|11996|11981|40
1643202300000|2022-01-26 13:05:00|12001.5|11986.5|11999.2|11984.2|12001.8|11986.8|11989.9|11974.9|45
1643202600000|2022-01-26 13:10:00|11999.3|11984.3|11997.5|11982.5|12004.2|11989.2|11995|11980|59
1643202900000|2022-01-26 13:15:00|11998.2|11983.2|12001.3|11986.3|12003|11988|11997.2|11982.2|27
1643203200000|2022-01-26 13:20:00|12000.8|11985.8|11997.5|11982.5|12000.8|11985.8|11992.4|11977.4|130
1643203500000|2022-01-26 13:25:00|11997.9|11982.9|12002.4|11987.4|12002.6|11987.6|11994.2|11979.2|60
1643203800000|2022-01-26 13:30:00|12003|11988|11982|11967|12004.1|11989.1|11981.2|11966.2|211
1643204100000|2022-01-26 13:35:00|11982.4|11967.4|11977.2|11962.2|11982.5|11967.5|11976.5|11961.5|47
1643204400000|2022-01-26 13:40:00|11976.8|11961.8|11973|11958|11980|11965|11967.4|11952.4|66
1643204700000|2022-01-26 13:45:00|11973.2|11958.2|11971.4|11956.4|11980.4|11965.4|11961.9|11946.9|111
1643205000000|2022-01-26 13:50:00|11971.5|11956.5|11970.9|11955.9|11977|11962|11970.4|11955.4|53
1643205300000|2022-01-26 13:55:00|11970.5|11955.5|11963.8|11948.8|11971.7|11956.7|11958.3|11943.3|37
1643205600000|2022-01-26 14:00:00|11964.1|11949.1|11961|11946|11972.1|11957.1|11959.6|11944.6|37
1643205900000|2022-01-26 14:05:00|11961.1|11946.1|11961.9|11946.9|11966|11951|11961.1|11946.1|11
1643206200000|2022-01-26 14:10:00|11962.4|11947.4|11953.3|11938.3|11962.4|11947.4|11950.8|11935.8|102
1643206500000|2022-01-26 14:15:00|11952.8|11937.8|11952.8|11937.8|11954.3|11939.3|11944.2|11929.2|111
1643206800000|2022-01-26 14:20:00|11953.1|11938.1|11938.7|11923.7|11954.5|11939.5|11937.7|11922.7|79
1643207100000|2022-01-26 14:25:00|11937.3|11922.3|11939.3|11924.3|11944.5|11929.5|11926.8|11911.8|119
1643207400000|2022-01-26 14:30:00|11938|11923|11942.7|11927.7|11946.1|11931.1|11929.6|11914.6|102
1643207700000|2022-01-26 14:35:00|11943|11928|11963|11948|11965.5|11950.5|11940.1|11925.1|120
1643208000000|2022-01-26 14:40:00|11960.4|11945.4|11954.4|11939.4|11961.4|11946.4|11947.1|11932.1|42
1643208300000|2022-01-26 14:45:00|11954.3|11939.3|11953.8|11938.8|11961.1|11946.1|11942.3|11927.3|81
1643208600000|2022-01-26 14:50:00|11952.3|11937.3|11946.6|11931.6|11961.2|11946.2|11944.1|11929.1|75
1643208900000|2022-01-26 14:55:00|11945.9|11930.9|11959|11944|11959|11944|11943.1|11928.1|29
1643209200000|2022-01-26 15:00:00|11959.5|11944.5|11972.7|11957.7|11975.2|11960.2|11958.7|11943.7|117
1643209500000|2022-01-26 15:05:00|11973.3|11958.3|11962.7|11947.7|11974.4|11959.4|11956.7|11941.7|42
1643209800000|2022-01-26 15:10:00|11963.5|11948.5|11968.5|11953.5|11969.9|11954.9|11962.4|11947.4|34
1643210100000|2022-01-26 15:15:00|11968.9|11953.9|11969|11954|11972.5|11957.5|11956.7|11941.7|41
1643210400000|2022-01-26 15:20:00|11969.2|11954.2|11967.5|11952.5|11975.7|11960.7|11966.2|11951.2|56
1643210700000|2022-01-26 15:25:00|11967.1|11952.1|11958.5|11943.5|11967.1|11952.1|11951.2|11936.2|64
1643211000000|2022-01-26 15:30:00|11951.4|11936.4|11954.2|11939.2|11956|11941|11941.5|11926.5|139
1643211300000|2022-01-26 15:35:00|11953.7|11938.7|11951|11936|11958|11943|11940.7|11925.7|93
1643211600000|2022-01-26 15:40:00|11946.5|11931.5|11963.2|11948.2|11963.7|11948.7|11946.5|11931.5|63
1643211900000|2022-01-26 15:45:00|11963.7|11948.7|11973.2|11958.2|11975.3|11960.3|11957.7|11942.7|99
1643212200000|2022-01-26 15:50:00|11972.7|11957.7|11963.9|11948.9|11972.7|11957.7|11958|11943|68
1643212500000|2022-01-26 15:55:00|11964|11949|11971.8|11956.8|11975.6|11960.6|11955.4|11940.4|210
1643212800000|2022-01-26 16:00:00|11971.1|11956.1|11962|11947|11974.3|11959.3|11960.5|11945.5|61
1643213100000|2022-01-26 16:05:00|11963.6|11948.6|11988.6|11973.6|11989.2|11974.2|11961.1|11946.1|100
1643213400000|2022-01-26 16:10:00|11988.2|11973.2|11994.4|11979.4|11996|11981|11984.4|11969.4|137
1643213700000|2022-01-26 16:15:00|11994.2|11979.2|12012.6|11997.6|12013.9|11998.9|11989.1|11974.1|152
1643214000000|2022-01-26 16:20:00|12012.1|11997.1|12031.5|12016.5|12031.5|12016.5|12005.4|11990.4|203
1643214300000|2022-01-26 16:25:00|12031.3|12016.3|12061.4|12046.4|12063.5|12048.5|12029.5|12014.5|343
1643214600000|2022-01-26 16:30:00|12059.7|12044.7|12085.7|12070.7|12089.5|12074.5|12056.4|12041.4|309
1643214900000|2022-01-26 16:35:00|12086.1|12071.1|12071.7|12056.7|12086.1|12071.1|12056.3|12041.3|152
1643215200000|2022-01-26 16:40:00|12071.8|12056.8|12082.5|12067.5|12094.1|12079.1|12071.8|12056.8|189
1643215500000|2022-01-26 16:45:00|12082.8|12067.8|12081|12066|12086.7|12071.7|12067.7|12052.7|124
1643215800000|2022-01-26 16:50:00|12080.7|12065.7|12058.9|12043.9|12084.2|12069.2|12058.9|12043.9|123
1643216100000|2022-01-26 16:55:00|12058.1|12043.1|12051.1|12036.1|12060.9|12045.9|12044.1|12029.1|145
1643216400000|2022-01-26 17:00:00|12051.4|12036.4|12061.4|12046.4|12062.3|12047.3|12050.3|12035.3|121
1643216700000|2022-01-26 17:05:00|12062.9|12047.9|12070.4|12055.4|12079.3|12064.3|12055.6|12040.6|78
1643217000000|2022-01-26 17:10:00|12070.5|12055.5|12068.9|12053.9|12071.6|12056.6|12049.9|12034.9|68
1643217300000|2022-01-26 17:15:00|12068.6|12053.6|12061.7|12046.7|12076.6|12061.6|12059|12044|75
1643217600000|2022-01-26 17:20:00|12063.2|12048.2|12050.7|12035.7|12066|12051|12050.2|12035.2|268
1643217900000|2022-01-26 17:25:00|12050.9|12035.9|12060.5|12045.5|12062.7|12047.7|12044.4|12029.4|92
1643218200000|2022-01-26 17:30:00|12060.4|12045.4|12055|12040|12069.7|12054.7|12053.7|12038.7|52
1643218500000|2022-01-26 17:35:00|12055.4|12040.4|12055.9|12040.9|12059.5|12044.5|12053.2|12038.2|24
1643218800000|2022-01-26 17:40:00|12055.2|12040.2|12068.1|12053.1|12086.6|12071.6|12055|12040|128
1643219100000|2022-01-26 17:45:00|12068.6|12053.6|12057.1|12042.1|12070.8|12055.8|12055.9|12040.9|65
1643219400000|2022-01-26 17:50:00|12060.6|12045.6|12065.1|12050.1|12066.9|12051.9|12057.1|12042.1|110
1643219700000|2022-01-26 17:55:00|12064.7|12049.7|12073.6|12058.6|12084.7|12069.7|12061.7|12046.7|111
1643220000000|2022-01-26 18:00:00|12074|12059|12055.3|12040.3|12075.6|12060.6|12050.9|12035.9|38
1643220300000|2022-01-26 18:05:00|12055.6|12040.6|12050.9|12035.9|12057.4|12042.4|12049.9|12034.9|39
1643220600000|2022-01-26 18:10:00|12049.9|12034.9|12048.6|12033.6|12052.1|12037.1|12040.9|12025.9|130
1643220900000|2022-01-26 18:15:00|12049.1|12034.1|12043.1|12028.1|12049.6|12034.6|12039.6|12024.6|48
1643221200000|2022-01-26 18:20:00|12044.1|12029.1|12052.1|12037.1|12052.6|12037.6|12041.7|12026.7|52
1643221500000|2022-01-26 18:25:00|12052.5|12037.5|12054.9|12039.9|12065.7|12050.7|12052.5|12037.5|85
1643221800000|2022-01-26 18:30:00|12050.9|12035.9|12053.3|12038.3|12065.5|12050.5|12047.7|12032.7|60
1643222100000|2022-01-26 18:35:00|12052.3|12037.3|12056.7|12041.7|12064.6|12049.6|12052.2|12037.2|74
1643222400000|2022-01-26 18:40:00|12057|12042|12048.1|12033.1|12059|12044|12041.1|12026.1|82
1643222700000|2022-01-26 18:45:00|12047.3|12032.3|12054.9|12039.9|12057.9|12042.9|12044.1|12029.1|39
1643223000000|2022-01-26 18:50:00|12054.8|12039.8|12054|12039|12054.8|12039.8|12042.8|12027.8|65
1643223300000|2022-01-26 18:55:00|12054.3|12039.3|12069.3|12054.3|12069.3|12054.3|12052.1|12037.1|76
1643223600000|2022-01-26 19:00:00|12070.3|12055.3|12093.1|12078.1|12096.4|12081.4|12069.8|12054.8|239
1643223900000|2022-01-26 19:05:00|12092.6|12077.6|12083.6|12068.6|12101|12086|12081.6|12066.6|191
1643224200000|2022-01-26 19:10:00|12085.1|12070.1|12063.7|12048.7|12086.2|12071.2|12048.1|12033.1|1101
1643224500000|2022-01-26 19:15:00|12063.5|12048.5|12061.7|12046.7|12065.1|12050.1|12048.1|12033.1|272
1643224800000|2022-01-26 19:20:00|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|0
1643248800000|2022-01-27 02:00:00|12038.1|12000.6|11980.9|11965.9|12038.1|12000.6|11973.6|11957.7|262
1643249100000|2022-01-27 02:05:00|11980.8|11965.8|11991.1|11976.1|11992.7|11977.7|11980.8|11965.8|64
1643249400000|2022-01-27 02:10:00|11990.4|11975.4|11964.4|11949.4|11990.7|11975.4|11964.4|11949.4|34
1643249700000|2022-01-27 02:15:00|11965.2|11950.2|11971.5|11956.5|11972.4|11957.4|11963.7|11948.7|35
1643250000000|2022-01-27 02:20:00|11969.9|11954.9|11970.5|11955.5|11973.5|11958.5|11968|11953|25
1643250300000|2022-01-27 02:25:00|11969.7|11954.7|11968.3|11953.3|11969.7|11954.7|11967.9|11952.9|6
1643250600000|2022-01-27 02:30:00|11967.8|11952.8|11957.3|11942.3|11967.8|11952.8|11954.4|11937.6|36
1643250900000|2022-01-27 02:35:00|11957.2|11942.2|11954.3|11939.3|11959.4|11944.4|11953|11938|3
1643251200000|2022-01-27 02:40:00|11954.7|11939.7|11955.9|11940.9|11957.9|11942.9|11954.7|11939.7|4
1643251500000|2022-01-27 02:45:00|11956.3|11941.3|11959.9|11944.9|11959.9|11944.9|11956.3|11941.3|3
1643251800000|2022-01-27 02:50:00|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11956.6|11941.6|1
1643252100000|2022-01-27 02:55:00|11961.5|11946.5|11960.9|11945.9|11961.5|11946.5|11960.8|11945.8|0
1643252400000|2022-01-27 03:00:00|11961.3|11946.3|11962|11947|11962|11947|11960.8|11945.8|4
1643252700000|2022-01-27 03:05:00|11961.8|11946.8|11962|11947|11962|11947|11961.7|11946.7|0
1643253000000|2022-01-27 03:10:00|11962.7|11947.7|11972.8|11947.8|11972.8|11956.9|11962.7|11947.4|3
1643253300000|2022-01-27 03:15:00|11967.9|11952.9|11973.1|11958.1|11973.3|11958.3|11967.9|11947.8|5
1643253600000|2022-01-27 03:20:00|11972.6|11957.6|11976.7|11961.7|11979.4|11964.4|11972.6|11957.6|20
1643253900000|2022-01-27 03:25:00|11977.3|11962.3|11973.4|11958.4|11977.3|11962.3|11970.4|11955.4|2
1643254200000|2022-01-27 03:30:00|11975.5|11960.5|11970.3|11955.3|11978.3|11963.3|11970.3|11955.3|2
1643254500000|2022-01-27 03:35:00|11970.2|11955.2|11979.3|11964.3|11979.3|11964.3|11970.2|11955.2|2
1643254800000|2022-01-27 03:40:00|11979|11964|11973.8|11958.8|11979.3|11964|11973.8|11954|1
1643255100000|2022-01-27 03:45:00|11978.1|11953.1|11976.1|11951.1|11978.1|11953.1|11975.3|11950.3|1
1643255400000|2022-01-27 03:50:00|11976.3|11951.3|11976.3|11951.3|11976.6|11951.6|11976.3|11951.3|0
1643255700000|2022-01-27 03:55:00|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|0
1643256000000|2022-01-27 04:00:00|11976.7|11951.7|11971.7|11956.7|11976.7|11956.7|11968.2|11947.3|27
1643256300000|2022-01-27 04:05:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256600000|2022-01-27 04:10:00|11971.7|11956.7|11971.7|11956.7|11972.1|11957.1|11971.4|11956.4|2
1643256900000|2022-01-27 04:15:00|11971.6|11956.6|11971.2|11956.2|11971.6|11956.6|11971.2|11956.2|1
1643257200000|2022-01-27 04:20:00|11971.1|11956.1|11971|11956|11971.2|11956.2|11970.9|11955.9|1
1643257500000|2022-01-27 04:25:00|11970.9|11955.9|11971|11956|11971|11956|11970.9|11955.9|0
1643257800000|2022-01-27 04:30:00|11969.1|11954.1|11979.3|11964.3|11979.3|11964.3|11969|11954|2
1643258100000|2022-01-27 04:35:00|11979|11964|11979|11964|11979|11964|11979|11964|0
1643258400000|2022-01-27 04:40:00|11974.7|11959.7|11971.8|11956.8|11978|11959.7|11970.8|11953|6
1643258700000|2022-01-27 04:45:00|11976.8|11951.8|11971.8|11956.8|11977.8|11957.5|11971.8|11951.8|0
1643259000000|2022-01-27 04:50:00|11971.3|11956.3|11970.8|11955.8|11971.6|11956.6|11970.8|11955.8|0
1643259300000|2022-01-27 04:55:00|11970.9|11955.9|11971.3|11956.3|11971.3|11956.3|11970.8|11955.8|0
1643259600000|2022-01-27 05:00:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643259900000|2022-01-27 05:05:00|11970.9|11955.9|11972|11957|11972|11957|11970.6|11955.6|1
1643260500000|2022-01-27 05:15:00|11979.5|11954.5|11970|11955|11979.5|11959.3|11970|11954.5|1
1643260800000|2022-01-27 05:20:00|11969.9|11954.9|11970.9|11955.9|11970.9|11955.9|11969.9|11954.9|0
1643261100000|2022-01-27 05:25:00|11970.4|11955.4|11970.9|11955.9|11971.4|11956.4|11970.4|11955.4|1
1643261400000|2022-01-27 05:30:00|11971.4|11956.4|11971.8|11956.8|11971.8|11956.8|11971.4|11956.4|0
1643261700000|2022-01-27 05:35:00|11971.4|11956.4|11972.9|11957.9|11973.9|11958.9|11971.4|11956.4|2
1643262000000|2022-01-27 05:40:00|11973.3|11958.3|11979.6|11964.6|11988.2|11973.2|11972.4|11957.4|24
1643262300000|2022-01-27 05:45:00|11980.1|11965.1|11980.5|11965.5|11987.4|11967.3|11980.1|11962.4|3
1643262600000|2022-01-27 05:50:00|11987.8|11962.8|11988|11963|11988|11963|11987.5|11962.5|6
1643262900000|2022-01-27 05:55:00|11988.5|11963.5|12008.3|11983.3|12009|11988.8|11983.6|11963.2|21
1643263200000|2022-01-27 06:00:00|12003.2|11988.2|12016.5|12001.5|12032.3|12012.1|12001.2|11986.2|39
1643263500000|2022-01-27 06:05:00|12013|11998|12026.9|12001.9|12029.2|12009.1|12004.3|11989.3|15
1643263800000|2022-01-27 06:10:00|12026.8|12001.8|12007.9|11992.9|12026.8|12001.8|12007.9|11992.9|8
1643264100000|2022-01-27 06:15:00|12007.4|11992.4|12004.3|11979.3|12013.2|11994.2|12004.3|11979.3|1
1643264400000|2022-01-27 06:20:00|12004.6|11979.6|11997.6|11972.6|12005.8|11983.8|11995.8|11972.6|1
1643264700000|2022-01-27 06:25:00|11997.3|11972.3|11998.3|11983.3|12006.9|11983.8|11995|11968.7|2
1643265000000|2022-01-27 06:30:00|11998.1|11983.1|12002.3|11987.3|12004.3|11987.3|11985.8|11970.6|26
1643265300000|2022-01-27 06:35:00|12002.7|11987.7|11991.9|11976.9|12003.3|11988.3|11990.9|11972.2|24
1643265600000|2022-01-27 06:40:00|11991.5|11976.5|11977|11962|11991.5|11976.5|11976.5|11961.5|45
1643265900000|2022-01-27 06:45:00|11977.5|11962.5|11975.7|11960.7|11979|11964|11975|11960|8
1643266200000|2022-01-27 06:50:00|11975.9|11960.9|11980|11965|11980|11965|11975.9|11960.9|3
1643266500000|2022-01-27 06:55:00|11979.5|11964.5|11976.4|11961.4|11986.3|11969.4|11976.4|11959.9|12
1643266800000|2022-01-27 07:00:00|11978.4|11963.4|12002.1|11987.1|12006.4|11987.1|11978.4|11958.9|8
1643267100000|2022-01-27 07:05:00|12002|11987|11990.3|11975.3|12002|11987|11989.7|11969.5|4
1643267400000|2022-01-27 07:10:00|11990|11975|11987.9|11972.9|11991.8|11976.8|11987.9|11972.9|0
1643267700000|2022-01-27 07:15:00|11986.9|11971.9|12001.8|11986.8|12004.7|11989.7|11986.9|11971.9|11
1643268000000|2022-01-27 07:20:00|12002.5|11987.5|12001.3|11986.3|12002.8|11987.8|12000.8|11985.8|2
1643268300000|2022-01-27 07:25:00|12001.5|11986.5|12005.6|11990.6|12005.6|11990.6|11998.3|11983.3|16
1643268600000|2022-01-27 07:30:00|12006.3|11991.3|12007.1|11992.1|12012.8|11997.8|12006.3|11991.3|22
1643268900000|2022-01-27 07:35:00|12006.6|11991.6|12006.1|11991.1|12011.1|11996.1|12005.6|11990.6|7
1643269200000|2022-01-27 07:40:00|12005.6|11990.6|12003.9|11988.9|12006.3|11991.3|11996.3|11977.8|9
1643269500000|2022-01-27 07:45:00|12004.4|11989.4|11996.6|11981.6|12004.9|11989.9|11994.4|11977.1|2
1643269800000|2022-01-27 07:50:00|11996.4|11981.4|11996.6|11981.6|11996.6|11981.6|11995.9|11980.9|2
1643270100000|2022-01-27 07:55:00|12002.2|11977.2|11992.4|11977.4|12003.4|11982.9|11992.4|11976.5|14
1643270400000|2022-01-27 08:00:00|11992.7|11977.7|11991|11976|11995.2|11980.2|11990.2|11975.2|8
1643270700000|2022-01-27 08:05:00|11991.4|11976.4|11986.2|11971.2|11991.4|11976.4|11982.4|11967.4|19
1643271000000|2022-01-27 08:10:00|11986|11971|12000.7|11985.7|12000.7|11985.7|11985.7|11970.7|44
1643271300000|2022-01-27 08:15:00|11996.1|11981.1|11996.4|11971.4|12004.3|11981.1|11987.7|11966.6|3
1643271600000|2022-01-27 08:20:00|11997.2|11972.2|11996.6|11971.6|11998.6|11976.5|11989.9|11971.3|2
1643271900000|2022-01-27 08:25:00|11996.8|11971.8|11989.6|11974.6|11996.8|11976.3|11987.3|11968.7|6
1643272200000|2022-01-27 08:30:00|11989.1|11974.1|11988.8|11973.8|11989.8|11974.8|11988.3|11973.3|10
1643272500000|2022-01-27 08:35:00|11989.5|11974.5|11993.2|11978.2|11996.1|11981.1|11989.5|11974.5|5
1643272800000|2022-01-27 08:40:00|11993.5|11978.5|11992.7|11977.7|11994.6|11979.6|11990.7|11975.7|12
1643273100000|2022-01-27 08:45:00|11992.5|11977.5|12001.2|11986.2|12001.2|11986.2|11992.3|11977.3|20
1643273400000|2022-01-27 08:50:00|12002.2|11987.2|12013|11998|12015.2|12000.2|12000.9|11985.9|28
1643273700000|2022-01-27 08:55:00|12016|12001|12012.2|11997.2|12016|12001|12010.2|11995.2|13
1643274000000|2022-01-27 09:00:00|12010.7|11995.7|11997.2|11982.2|12012.2|11997.2|11997|11982|34
1643274300000|2022-01-27 09:05:00|11997|11982|12011.1|11996.1|12014.5|11996.8|11996.7|11981.7|9
1643274600000|2022-01-27 09:10:00|12009.1|11994.1|12005.2|11990.2|12010.6|11995.6|12005.2|11990.2|3
1643274900000|2022-01-27 09:15:00|12004.8|11989.8|11994.2|11979.2|12004.8|11989.8|11994.2|11979.2|5
1643275200000|2022-01-27 09:20:00|11994.3|11979.3|11997.8|11982.8|11997.8|11982.8|11989.3|11974.3|3
1643275500000|2022-01-27 09:25:00|11998.3|11983.3|12005.8|11990.8|12006.2|11991.2|11997.5|11982.5|4
1643275800000|2022-01-27 09:30:00|12008.7|11993.7|12011.2|11996.2|12013.3|11998.3|12007|11992|15
1643276100000|2022-01-27 09:35:00|12010.7|11995.7|12013.7|11998.7|12013.7|11998.7|12009.1|11994.1|0
1643276400000|2022-01-27 09:40:00|12013.2|11998.2|12015.2|12000.2|12015.4|12000.4|12011.2|11996.2|11
1643276700000|2022-01-27 09:45:00|12015|12000|12023.5|12008.5|12024.7|12009.7|12014.9|11999.9|18
1643277000000|2022-01-27 09:50:00|12023.9|12008.9|12027.9|12012.9|12029.4|12014.4|12023.5|12008.5|11
1643277300000|2022-01-27 09:55:00|12027.8|12012.8|12025.3|12010.3|12028.3|12013.3|12023.9|12008.9|3
1643277600000|2022-01-27 10:00:00|12025|12010|12023.8|12008.8|12025.4|12010.4|12017.3|12002.3|11
1643277900000|2022-01-27 10:05:00|12023.7|12008.7|12024.9|12009.9|12028.7|12013.7|12021.4|12006.4|8
1643278200000|2022-01-27 10:10:00|12024.2|12009.2|12020.4|12005.4|12024.2|12009.2|12019.5|12004.5|0
1643278500000|2022-01-27 10:15:00|12020.6|12005.6|12021.2|12006.2|12021.2|12006.2|12020.6|12005.6|0
1643278800000|2022-01-27 10:20:00|12021.1|12006.1|12023.1|12008.1|12023.1|12008.1|12020.9|12005.9|0
1643279100000|2022-01-27 10:25:00|12023.2|12008.2|12022.7|12007.7|12023.6|12008.6|12020.7|12005.7|17
1643279400000|2022-01-27 10:30:00|12021.9|12006.9|12019.8|12004.8|12023.3|12008.3|12017.3|12002.3|13
1643279700000|2022-01-27 10:35:00|12020.1|12005.1|12013.4|11998.4|12020.1|12005.1|12006.6|11991.6|15
1643280000000|2022-01-27 10:40:00|12011.9|11996.9|11998.9|11983.9|12011.9|11996.9|11997.7|11982.7|13
1643280300000|2022-01-27 10:45:00|12004|11989|11995.6|11980.6|12005.2|11990.2|11991.6|11976.6|30
1643280600000|2022-01-27 10:50:00|11997.2|11982.2|11994.2|11979.2|11997.2|11982.2|11992.9|11977.9|8
1643280900000|2022-01-27 10:55:00|11990.4|11975.4|11993.6|11978.6|11994.6|11979.6|11989.9|11974.9|5
1643281200000|2022-01-27 11:00:00|11994|11979|11998.7|11983.7|12000.7|11985.7|11994|11979|5
1643281500000|2022-01-27 11:05:00|11999.7|11984.7|12000.5|11985.5|12006.1|11991.1|11998.8|11983.8|21
1643281800000|2022-01-27 11:10:00|12000.4|11985.4|12002.7|11987.7|12002.7|11987.7|11999.7|11984.7|3
1643282100000|2022-01-27 11:15:00|12003.2|11988.2|11996.7|11981.7|12003.7|11988.7|11996.7|11981.7|5
1643282400000|2022-01-27 11:20:00|11996.5|11981.5|11992.4|11977.4|11997|11982|11992.4|11977.4|5
1643282700000|2022-01-27 11:25:00|11994.1|11979.1|12005.5|11990.5|12008|11993|11994.1|11979.1|7
1643283000000|2022-01-27 11:30:00|12005.4|11990.4|12011.9|11996.9|12011.9|11996.9|12002.7|11987.7|3
1643283300000|2022-01-27 11:35:00|12013.3|11998.3|12009.6|11994.6|12015.5|12000.5|12009.1|11994.1|4
1643283600000|2022-01-27 11:40:00|12009.7|11994.7|12011|11996|12011.1|11996.1|12009.7|11994.7|0
1643283900000|2022-01-27 11:45:00|12010.6|11995.6|12008.9|11993.9|12010.6|11995.6|12008|11993|0
1643284200000|2022-01-27 11:50:00|12009.2|11994.2|12018.5|12003.5|12020.2|12005.2|12009.2|11994.2|1
1643284500000|2022-01-27 11:55:00|12018.9|12003.9|12019.4|12004.4|12022.5|12007.5|12017|12002|7
1643284800000|2022-01-27 12:00:00|12020.8|12005.8|12041.2|12026.2|12045.2|12030.2|12020.8|12005.8|53
1643285100000|2022-01-27 12:05:00|12041|12026|12031.6|12016.6|12041|12026|12024.2|12009.2|11
1643285400000|2022-01-27 12:10:00|12032.1|12017.1|12041.8|12026.8|12046.4|12031.4|12032.1|12017.1|22
1643285700000|2022-01-27 12:15:00|12041.7|12026.7|12045.5|12030.5|12046.3|12031.3|12037.3|12022.3|25
1643286000000|2022-01-27 12:20:00|12044.5|12029.5|12037.8|12022.8|12052.1|12037.1|12037.8|12022.8|35
1643286300000|2022-01-27 12:25:00|12037.5|12022.5|12045.3|12030.3|12045.7|12030.7|12036.2|12021.2|13
1643286600000|2022-01-27 12:30:00|12044.3|12029.3|12032.5|12017.5|12046.7|12031.7|12032.5|12017.5|4
1643286900000|2022-01-27 12:35:00|12032|12017|12024|12009|12032|12017|12020.1|12005.1|8
1643287200000|2022-01-27 12:40:00|12023.9|12008.9|12024.2|12009.2|12029.3|12014.3|12022.2|12007.2|25
1643287500000|2022-01-27 12:45:00|12024.4|12009.4|12027.7|12012.7|12036.7|12021.7|12024.4|12009.4|19
1643287800000|2022-01-27 12:50:00|12027.4|12012.4|12030.9|12015.9|12036.2|12021.2|12023.7|12008.7|11
1643288100000|2022-01-27 12:55:00|12031.7|12016.7|12010.3|11995.3|12031.7|12016.7|12010.3|11995.3|4
1643288400000|2022-01-27 13:00:00|12011|11996|12000.7|11985.7|12011|11996|11990.7|11975.7|111
1643288700000|2022-01-27 13:05:00|12001.3|11986.3|11999.5|11984.5|12009.7|11994.7|11997.8|11982.8|20
1643289000000|2022-01-27 13:10:00|11999.1|11984.1|11987.3|11972.3|11999.1|11984.1|11979.9|11964.9|88
1643289300000|2022-01-27 13:15:00|11987.2|11972.2|11988.5|11973.5|11996|11981|11985.3|11970.3|17
1643289600000|2022-01-27 13:20:00|11988.8|11973.8|11990.9|11975.9|11994|11979|11986.7|11971.7|14
1643289900000|2022-01-27 13:25:00|11990.8|11975.8|11984|11969|11990.8|11975.8|11977.2|11962.2|29
1643290200000|2022-01-27 13:30:00|11981|11966|12004.4|11989.4|12004.9|11989.9|11980.2|11957.9|154
1643290500000|2022-01-27 13:35:00|12003.7|11988.7|12038|12023|12041.8|12026.8|12001.7|11986.7|111
1643290800000|2022-01-27 13:40:00|12035|12020|12027.6|12012.6|12040.5|12025.5|12027.6|12012.6|56
1643291100000|2022-01-27 13:45:00|12027.9|12012.9|12019.8|12004.8|12028.7|12013.7|12012.2|11997.2|104
1643291400000|2022-01-27 13:50:00|12020.5|12005.5|12018.7|12003.7|12020.8|12005.8|12014.7|11999.7|130
1643291700000|2022-01-27 13:55:00|12018.2|12003.2|11994.4|11979.4|12018.9|12003.9|11990.8|11975.8|368
1643292000000|2022-01-27 14:00:00|11994.5|11979.5|12012.3|11997.3|12024.5|12009.5|11992|11977|65
1643292300000|2022-01-27 14:05:00|12012.7|11997.7|12015.1|12000.1|12028.2|12013.2|12010.8|11995.8|172
1643292600000|2022-01-27 14:10:00|12014.7|11999.7|12026.7|12011.7|12026.7|12011.7|12010.3|11995.3|30
1643292900000|2022-01-27 14:15:00|12026.3|12011.3|12022.2|12007.2|12033.3|12018.3|12020.6|12005.6|144
1643293200000|2022-01-27 14:20:00|12024|12009|12025.2|12010.2|12030.9|12015.9|12022.2|12007.2|32
1643293500000|2022-01-27 14:25:00|12024.6|12009.6|12018.9|12003.9|12025.7|12010.7|12017.1|12002.1|19
1643293800000|2022-01-27 14:30:00|12017.7|12002.7|12012.9|11997.9|12019.5|12004.5|11999.5|11984.5|86
1643294100000|2022-01-27 14:35:00|12012.8|11997.8|12018.1|12003.1|12020.9|12005.9|12001.5|11986.5|35
1643294400000|2022-01-27 14:40:00|12017.4|12002.4|12015.8|12000.8|12029.9|12014.9|12012.6|11997.6|87
1643294700000|2022-01-27 14:45:00|12013.9|11998.9|12035.7|12020.7|12042.3|12027.3|12013.1|11998.1|81
1643295000000|2022-01-27 14:50:00|12035.8|12020.8|12020.8|12005.8|12039.2|12024.2|12019.7|12004.7|78
1643295300000|2022-01-27 14:55:00|12021.1|12006.1|12025.8|12010.8|12031.5|12016.5|12016.8|12001.8|97
1643295600000|2022-01-27 15:00:00|12027.3|12012.3|12021.9|12006.9|12032.2|12017.2|12019.4|12004.4|32
1643295900000|2022-01-27 15:05:00|12022|12007|11997.7|11982.7|12022.5|12007.5|11991.6|11976.6|77
1643296200000|2022-01-27 15:10:00|11998|11983|12005.9|11990.9|12006.4|11991.4|11993.1|11978.1|147
1643296500000|2022-01-27 15:15:00|12005.3|11990.3|11977.1|11962.1|12009.4|11994.4|11972.5|11957.5|186
1643296800000|2022-01-27 15:20:00|11977.3|11962.3|11972.3|11957.3|11990.5|11975.5|11971.8|11956.8|227
1643297100000|2022-01-27 15:25:00|11970.3|11955.3|11955.3|11940.3|11980.4|11965.4|11952.7|11937.7|168
1643297400000|2022-01-27 15:30:00|11956.2|11941.2|11950.9|11935.9|11965.7|11950.7|11936.6|11921.6|285
1643297700000|2022-01-27 15:35:00|11951.3|11936.3|11939.7|11924.7|11955.2|11940.2|11939.7|11924.7|162
1643298000000|2022-01-27 15:40:00|11940.1|11925.1|11957.7|11942.7|11958.1|11943.1|11939.6|11924.6|119
1643298300000|2022-01-27 15:45:00|11957.6|11942.6|11951.9|11936.9|11969.1|11954.1|11951.6|11936.6|115
1643298600000|2022-01-27 15:50:00|11951.6|11936.6|11962.3|11947.3|11967.8|11952.8|11951.1|11936.1|48
1643298900000|2022-01-27 15:55:00|11963.8|11948.8|11984.3|11969.3|11985.3|11970.3|11963.8|11948.8|37
1643299200000|2022-01-27 16:00:00|11984.5|11969.5|11994|11979|12000|11985|11977.8|11962.8|116
1643299500000|2022-01-27 16:05:00|11994.5|11979.5|11988.2|11973.2|11994.5|11979.5|11969|11954|69
1643299800000|2022-01-27 16:10:00|11988.6|11973.6|11999.5|11984.5|12008.5|11993.5|11988.6|11973.6|177
1643300100000|2022-01-27 16:15:00|11999.6|11984.6|11991.8|11976.8|12000|11985|11982.4|11967.4|26
1643300400000|2022-01-27 16:20:00|11992.1|11977.1|12001.8|11986.8|12006.3|11991.3|11990.3|11975.3|48
1643300700000|2022-01-27 16:25:00|12002.2|11987.2|12003.5|11988.5|12008.6|11993.6|11999.4|11984.4|49
1643301000000|2022-01-27 16:30:00|12003.9|11988.9|12007.1|11992.1|12018.3|12003.3|12000.5|11985.5|76
1643301300000|2022-01-27 16:35:00|12007.9|11992.9|12001.6|11986.6|12013.1|11998.1|11999.6|11984.6|45
1643301600000|2022-01-27 16:40:00|12001.8|11986.8|12002.9|11987.9|12011.8|11996.8|12001.6|11986.6|44
1643301900000|2022-01-27 16:45:00|12002.5|11987.5|11994.7|11979.7|12012.2|11997.2|11994.5|11979.5|66
1643302200000|2022-01-27 16:50:00|11994.2|11979.2|11999.6|11984.6|12002.2|11987.2|11987.9|11972.9|65
1643302500000|2022-01-27 16:55:00|11999.4|11984.4|12003.9|11988.9|12004.1|11989.1|11996.9|11981.9|22
1643302800000|2022-01-27 17:00:00|12004.2|11989.2|12005.9|11990.9|12009.1|11994.1|12002.4|11987.4|54
1643303100000|2022-01-27 17:05:00|12005.5|11990.5|12003.4|11988.4|12006.7|11991.7|11997.7|11982.7|99
1643303400000|2022-01-27 17:10:00|12003.5|11988.5|12007.8|11992.8|12013.3|11998.3|12002.7|11987.7|59
1643303700000|2022-01-27 17:15:00|12007.5|11992.5|12004.1|11989.1|12012.1|11997.1|12003.6|11988.6|25
1643304000000|2022-01-27 17:20:00|12004.3|11989.3|12006.2|11991.2|12013.7|11998.7|12001.3|11986.3|55
1643304300000|2022-01-27 17:25:00|12006.5|11991.5|12012.4|11997.4|12016.3|12001.3|12006.5|11991.5|38
1643304600000|2022-01-27 17:30:00|12012.5|11997.5|12010.9|11995.9|12015.4|12000.4|12007.7|11992.7|74
1643304900000|2022-01-27 17:35:00|12010.7|11995.7|12013.5|11998.5|12015.4|12000.4|12005.5|11990.5|32
1643305200000|2022-01-27 17:40:00|12013.8|11998.8|12025|12010|12029.3|12014.3|12013.5|11998.5|58
1643305500000|2022-01-27 17:45:00|12024.3|12009.3|12027.4|12012.4|12028.4|12013.4|12022.3|12007.3|84
1643305800000|2022-01-27 17:50:00|12027.8|12012.8|12037.6|12022.6|12038.1|12023.1|12026.4|12011.4|120
1643306100000|2022-01-27 17:55:00|12037.8|12022.8|12035|12020|12039.2|12024.2|12033.1|12018.1|47
1643306400000|2022-01-27 18:00:00|12035.4|12020.4|12028.3|12013.3|12039.6|12024.6|12028.3|12013.3|45
1643306700000|2022-01-27 18:05:00|12028.5|12013.5|12020.4|12005.4|12029.1|12014.1|12006.4|11991.4|43
1643307000000|2022-01-27 18:10:00|12020.3|12005.3|12010.6|11995.6|12020.8|12005.8|12010.1|11995.1|29
1643307300000|2022-01-27 18:15:00|12010.2|11995.2|12022.8|12007.8|12023.2|12008.2|12010.1|11995.1|38
1643307600000|2022-01-27 18:20:00|12021.3|12006.3|11999.3|11984.3|12021.8|12006.8|11999.3|11984.3|43
1643307900000|2022-01-27 18:25:00|11996.1|11981.1|11994.5|11979.5|11999.8|11984.8|11990.7|11975.7|50
1643308200000|2022-01-27 18:30:00|11995|11980|12002.9|11987.9|12006.5|11991.5|11994.5|11979.5|32
1643308500000|2022-01-27 18:35:00|12004|11989|12015.7|12000.7|12019.2|12004.2|12003|11988|20
1643308800000|2022-01-27 18:40:00|12015.2|12000.2|12017.9|12002.9|12024|12009|12015.2|12000.2|21
1643309100000|2022-01-27 18:45:00|12017.2|12002.2|12022.5|12007.5|12026.6|12011.6|12015|12000|36
1643309400000|2022-01-27 18:50:00|12022|12007|12019.3|12004.3|12030|12015|12015.5|12000.5|86
1643309700000|2022-01-27 18:55:00|12017.8|12002.8|12011.5|11996.5|12020.5|12005.5|12010.5|11995.5|37
1643310000000|2022-01-27 19:00:00|12011.4|11996.4|12027.1|12012.1|12029.1|12014.1|12011.4|11996.4|60
1643310300000|2022-01-27 19:05:00|12027.2|12012.2|12021|12006|12030.2|12015.2|12015.5|12000.5|159
1643310600000|2022-01-27 19:10:00|12016.5|12001.5|12003.4|11988.4|12024.5|12009.5|12001.6|11986.6|622
1643310900000|2022-01-27 19:15:00|12003.6|11988.6|11997.1|11982.1|12008.4|11993.4|11996|11981|153
1643335200000|2022-01-28 02:00:00|12006.6|11991.6|11989.7|11974.7|12013.5|11993.1|11987.1|11960.7|81
1643335500000|2022-01-28 02:05:00|11989.2|11974.2|11979.2|11964.2|11998.6|11974.2|11979.2|11959|22
1643335800000|2022-01-28 02:10:00|11979.1|11964.1|11989.4|11951.9|11992.2|11965.5|11970.3|11949.9|13
1643336100000|2022-01-28 02:15:00|11989.8|11952.3|11968.1|11953.1|11991.4|11961.6|11968.1|11950.1|2
1643336400000|2022-01-28 02:20:00|11967.6|11952.6|11963.1|11948.1|11978|11957.8|11963.1|11948.1|3
1643336700000|2022-01-28 02:25:00|11965.1|11950.1|11978|11953|11978|11957.2|11964.1|11949.1|5
1643337000000|2022-01-28 02:30:00|11973.2|11958.2|11978.8|11953.8|11979|11959.2|11973.2|11953.7|0
1643337300000|2022-01-28 02:35:00|11978.7|11953.7|11971.3|11956.3|11978.7|11959.2|11971.3|11953.7|0
1643337600000|2022-01-28 02:40:00|11971.7|11956.7|11973.5|11958.5|11979.3|11964.3|11971.7|11956.7|6
1643337900000|2022-01-28 02:45:00|11971.3|11956.3|11977.3|11952.3|11977.7|11958.1|11968.8|11949.6|0
1643338200000|2022-01-28 02:50:00|11977.5|11952.5|11976.4|11951.4|11977.5|11957.8|11971.1|11951.4|0
1643338500000|2022-01-28 02:55:00|11977.5|11952.5|11973.2|11958.2|11978|11960.7|11969.3|11951.3|2
1643338800000|2022-01-28 03:00:00|11972.9|11957.9|11972.8|11957.8|11973.5|11958.5|11972|11957|1
1643339100000|2022-01-28 03:05:00|11972.7|11957.7|11973.3|11958.3|11973.3|11958.3|11972.2|11957.2|0
1643339400000|2022-01-28 03:10:00|11971.7|11956.7|11971.1|11956.1|11973.8|11958.8|11970.9|11955.9|0
1643339700000|2022-01-28 03:15:00|11971.2|11956.2|11937.9|11922.9|11973.3|11958.3|11937.8|11922.8|91
1643340000000|2022-01-28 03:20:00|11938.4|11923.4|11945.9|11930.9|11952.4|11933.8|11937.3|11920.2|5
1643340300000|2022-01-28 03:25:00|11945.2|11930.2|11943.1|11928.1|11955.3|11930.2|11937|11915.3|13
1643340600000|2022-01-28 03:30:00|11943.3|11928.3|11948.6|11923.6|11950.1|11928.6|11939.5|11919.6|4
1643340900000|2022-01-28 03:35:00|11948.8|11923.8|11944.3|11929.3|11950.6|11930.6|11943.4|11923.5|0
1643341200000|2022-01-28 03:40:00|11944.5|11929.5|11947.3|11932.3|11947.8|11932.8|11944.5|11929.5|0
1643341500000|2022-01-28 03:45:00|11947.2|11932.2|11946.1|11931.1|11947.2|11932.2|11946.1|11931.1|0
1643341800000|2022-01-28 03:50:00|11946.5|11931.5|11963.9|11938.9|11963.9|11943.2|11946.5|11931.5|19
1643342100000|2022-01-28 03:55:00|11963.7|11938.7|11963.2|11938.2|11971.3|11938.9|11963.2|11932.4|0
1643342700000|2022-01-28 04:05:00|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|0
1643343000000|2022-01-28 04:10:00|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|0
1643343300000|2022-01-28 04:15:00|11963.6|11938.6|11960.2|11945.2|11964.2|11945.2|11957.8|11938.6|1
1643343600000|2022-01-28 04:20:00|11959.7|11944.7|11958.7|11943.7|11963.8|11945.7|11958.7|11937.2|0
1643343900000|2022-01-28 04:25:00|11959.2|11944.2|11960.2|11945.2|11960.2|11945.2|11959.2|11944.2|0
1643344200000|2022-01-28 04:30:00|11962|11947|11967.9|11942.9|11969.7|11947|11962|11942.7|3
1643344500000|2022-01-28 04:35:00|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|0
1643345100000|2022-01-28 04:45:00|11968.6|11943.6|11968.2|11943.2|11968.6|11943.6|11968.2|11943.2|0
1643345400000|2022-01-28 04:50:00|11961.3|11946.3|11960.1|11945.1|11967.8|11946.6|11960.1|11941.8|1
1643346600000|2022-01-28 05:10:00|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|0
1643346900000|2022-01-28 05:15:00|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1643347200000|2022-01-28 05:20:00|11960.2|11945.2|11958.2|11943.2|11968.1|11947.2|11958.2|11940.7|1
1643347500000|2022-01-28 05:25:00|11958.4|11943.4|11958.6|11943.6|11959.1|11944.1|11958.4|11943.4|0
1643347800000|2022-01-28 05:30:00|11958.4|11943.4|11959.6|11934.6|11966.4|11944.4|11947.6|11927.4|15
1643348100000|2022-01-28 05:35:00|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|0
1643348400000|2022-01-28 05:40:00|11959|11934|11955|11930|11959|11934|11955|11930|1
1643348700000|2022-01-28 05:45:00|11949.8|11934.8|11960|11935|11960.7|11935.7|11945.5|11930.5|5
1643349000000|2022-01-28 05:50:00|11955.2|11940.2|11956|11941|11962|11941.9|11955.2|11936.7|2
1643349300000|2022-01-28 05:55:00|11955.7|11940.7|11958.4|11933.4|11959.1|11940.7|11955.7|11933.4|0
1643349600000|2022-01-28 06:00:00|11952.5|11937.5|11949.9|11934.9|11957.5|11937.5|11949.9|11932|1
1643349900000|2022-01-28 06:05:00|11950.1|11935.1|11948.9|11933.9|11950.1|11935.1|11948.9|11933.9|2
1643350200000|2022-01-28 06:10:00|11948.8|11933.8|11940.3|11925.3|11948.8|11933.8|11939.6|11924.6|24
1643350500000|2022-01-28 06:15:00|11940|11925|11942.9|11905.4|11952.2|11926.2|11922.1|11904.1|23
1643350800000|2022-01-28 06:20:00|11943.3|11905.8|11937.5|11912.5|11946.7|11912.8|11927.1|11905.4|1
1643351100000|2022-01-28 06:25:00|11937.8|11912.8|11937.8|11912.8|11938.2|11913.2|11935.7|11910.7|3
1643351400000|2022-01-28 06:30:00|11920.5|11905.5|11912.2|11897.2|11920.5|11905.5|11910.2|11895.2|54
1643351700000|2022-01-28 06:35:00|11913.2|11898.2|11911|11896|11914.7|11899.7|11910|11895|8
1643352000000|2022-01-28 06:40:00|11912.5|11897.5|11911|11896|11912.5|11897.5|11910.5|11895.5|1
1643352300000|2022-01-28 06:45:00|11910.5|11895.5|11908.4|11893.4|11910.5|11895.5|11903.5|11888.5|18
1643352600000|2022-01-28 06:50:00|11908|11893|11912|11897|11917|11902|11908|11893|0
1643352900000|2022-01-28 06:55:00|11911.8|11896.8|11913.2|11898.2|11914.4|11899.4|11908.8|11893.8|3
1643353200000|2022-01-28 07:00:00|11913.5|11898.5|11913.8|11898.8|11927.5|11912.5|11904.3|11889.3|16
1643353500000|2022-01-28 07:05:00|11922.6|11897.6|11919.7|11904.7|11925.6|11910.6|11917.5|11896.8|17
1643353800000|2022-01-28 07:10:00|11919.3|11904.3|11920.5|11905.5|11925.2|11905.5|11915.7|11899.7|6
1643354100000|2022-01-28 07:15:00|11921.2|11906.2|11925.9|11910.9|11926.2|11911.2|11920.6|11905.6|4
1643354400000|2022-01-28 07:20:00|11925.4|11910.4|11925.6|11910.6|11926.1|11911.1|11921.8|11906.8|15
1643354700000|2022-01-28 07:25:00|11926.1|11911.1|11926.1|11911.1|11926.7|11911.7|11924.8|11909.8|7
1643355000000|2022-01-28 07:30:00|11925.6|11910.6|11926.7|11911.7|11926.7|11911.7|11924.6|11909.6|8
1643355300000|2022-01-28 07:35:00|11926.6|11911.6|11924.4|11909.4|11927.1|11912.1|11924.4|11909.4|5
1643355600000|2022-01-28 07:40:00|11921.9|11906.9|11923.3|11908.3|11925.8|11910.8|11914.8|11899.8|9
1643355900000|2022-01-28 07:45:00|11919.6|11904.6|11934.4|11919.4|11937.7|11922.7|11918.3|11903.3|15
1643356200000|2022-01-28 07:50:00|11934.3|11919.3|11931.7|11916.7|11938.7|11923.7|11931.7|11916.7|10
1643356500000|2022-01-28 07:55:00|11934.4|11919.4|11923.7|11908.7|11935.7|11920.7|11921.2|11906.2|13
1643356800000|2022-01-28 08:00:00|11923.2|11908.2|11924.9|11909.9|11927.7|11912.7|11921.7|11906.7|8
1643357100000|2022-01-28 08:05:00|11925|11910|11922.4|11907.4|11925|11910|11922.4|11907.4|9
1643357400000|2022-01-28 08:10:00|11921.9|11906.9|11922|11907|11925|11910|11921.9|11906.9|10
1643357700000|2022-01-28 08:15:00|11921.9|11906.9|11910.1|11895.1|11921.9|11906.9|11909.6|11894.6|18
1643358000000|2022-01-28 08:20:00|11909.1|11894.1|11904.8|11889.8|11909.1|11894.1|11901.3|11886.3|36
1643358300000|2022-01-28 08:25:00|11905|11890|11903.3|11888.3|11905.8|11890.8|11900.1|11885.1|33
1643358600000|2022-01-28 08:30:00|11903.9|11888.9|11900.9|11885.9|11907|11892|11898.7|11883.7|80
1643358900000|2022-01-28 08:35:00|11901|11886|11895.2|11880.2|11901.9|11886.9|11894.9|11879.9|41
1643359200000|2022-01-28 08:40:00|11895.4|11880.4|11904.7|11889.7|11905.7|11890.7|11892.4|11877.4|23
1643359500000|2022-01-28 08:45:00|11904.2|11889.2|11909.2|11894.2|11909.4|11894.4|11904.2|11889.2|13
1643359800000|2022-01-28 08:50:00|11909.1|11894.1|11914.1|11899.1|11914.3|11899.3|11907.4|11892.4|5
1643360100000|2022-01-28 08:55:00|11915.6|11900.6|11923.1|11908.1|11923.1|11908.1|11915.6|11900.6|13
1643360400000|2022-01-28 09:00:00|11924.3|11909.3|11921.1|11906.1|11925|11910|11921.1|11906.1|3
1643360700000|2022-01-28 09:05:00|11921.5|11906.5|11919.1|11904.1|11923.1|11908.1|11919.1|11904.1|4
1643361000000|2022-01-28 09:10:00|11922.1|11907.1|11932.7|11917.7|11932.7|11917.7|11918.6|11903.6|13
1643361300000|2022-01-28 09:15:00|11932.3|11917.3|11935.6|11920.6|11944.2|11929.2|11932.2|11917.2|8
1643361600000|2022-01-28 09:20:00|11936.1|11921.1|11931.7|11916.7|11939.1|11924.1|11930.9|11915.9|1
1643361900000|2022-01-28 09:25:00|11932.2|11917.2|11954.7|11939.7|11962.3|11947.3|11932.2|11917.2|67
1643362200000|2022-01-28 09:30:00|11954.6|11939.6|11963.7|11948.7|11966.1|11951.1|11953.8|11938.8|5
1643362500000|2022-01-28 09:35:00|11963.4|11948.4|11954.9|11939.9|11963.4|11948.4|11953.8|11938.8|2
1643362800000|2022-01-28 09:40:00|11955.2|11940.2|11949.9|11934.9|11955.2|11940.2|11947.5|11932.5|5
1643363100000|2022-01-28 09:45:00|11949.3|11934.3|11933|11918|11955.5|11940.5|11933|11918|9
1643363400000|2022-01-28 09:50:00|11932.9|11917.9|11933.2|11918.2|11935.9|11920.9|11928|11913|4
1643363700000|2022-01-28 09:55:00|11934.7|11919.7|11918|11903|11935.4|11920.4|11915.9|11900.9|61
1643364000000|2022-01-28 10:00:00|11917.5|11902.5|11912.6|11897.6|11917.5|11902.5|11907.6|11892.6|21
1643364300000|2022-01-28 10:05:00|11912.5|11897.5|11911.6|11896.6|11914.6|11899.6|11909.1|11894.1|5
1643364600000|2022-01-28 10:10:00|11910.6|11895.6|11916.3|11901.3|11916.6|11901.6|11909|11894|6
1643364900000|2022-01-28 10:15:00|11917|11902|11914.2|11899.2|11917|11902|11914.2|11899.2|1
1643365200000|2022-01-28 10:20:00|11913.5|11898.5|11893.2|11878.2|11913.5|11898.5|11891.4|11876.4|52
1643365500000|2022-01-28 10:25:00|11894.2|11879.2|11893.2|11878.2|11896.5|11881.5|11890.4|11875.4|24
1643365800000|2022-01-28 10:30:00|11890.4|11875.4|11892.6|11877.6|11893.7|11878.7|11890.4|11875.4|4
1643366100000|2022-01-28 10:35:00|11893.4|11878.4|11885.3|11870.3|11893.5|11878.5|11880.8|11865.8|62
1643366400000|2022-01-28 10:40:00|11885.6|11870.6|11892.1|11877.1|11892.1|11877.1|11882.4|11867.4|12
1643366700000|2022-01-28 10:45:00|11891.5|11876.5|11892.7|11877.7|11895.3|11880.3|11889.8|11874.8|8
1643367000000|2022-01-28 10:50:00|11892.3|11877.3|11889.3|11874.3|11892.3|11877.3|11889|11874|3
1643367300000|2022-01-28 10:55:00|11889.2|11874.2|11884.7|11869.7|11889.3|11874.3|11884.2|11869.2|12
1643367600000|2022-01-28 11:00:00|11884.8|11869.8|11880.2|11865.2|11885.7|11870.7|11879.3|11864.3|14
1643367900000|2022-01-28 11:05:00|11882|11867|11884.1|11869.1|11884.6|11869.6|11879.1|11864.1|31
1643368200000|2022-01-28 11:10:00|11883.6|11868.6|11902.9|11887.9|11904.5|11889.5|11883.1|11868.1|28
1643368500000|2022-01-28 11:15:00|11900.9|11885.9|11882.9|11867.9|11901.5|11886.5|11882.6|11867.6|11
1643368800000|2022-01-28 11:20:00|11883.2|11868.2|11883.1|11868.1|11884.3|11869.3|11880.3|11865.3|7
1643369100000|2022-01-28 11:25:00|11882.3|11867.3|11884.9|11869.9|11888.6|11873.6|11881.3|11866.3|13
1643369400000|2022-01-28 11:30:00|11885.2|11870.2|11883|11868|11889.7|11874.7|11881.8|11866.8|5
1643369700000|2022-01-28 11:35:00|11882.9|11867.9|11864.2|11849.2|11883.4|11868.4|11863.2|11848.2|158
1643370000000|2022-01-28 11:40:00|11864.8|11849.8|11861.2|11846.2|11867.3|11852.3|11859.7|11844.7|27
1643370300000|2022-01-28 11:45:00|11866.2|11851.2|11865.7|11850.7|11869.5|11854.5|11862.7|11847.7|13
1643370600000|2022-01-28 11:50:00|11866.1|11851.1|11865.8|11850.8|11869.6|11854.6|11865.6|11850.6|5
1643370900000|2022-01-28 11:55:00|11865.2|11850.2|11866.1|11851.1|11869.9|11854.9|11860.9|11845.9|18
1643371200000|2022-01-28 12:00:00|11865.5|11850.5|11866.3|11851.3|11868.1|11853.1|11864.4|11849.4|6
1643371500000|2022-01-28 12:05:00|11867|11852|11867.5|11852.5|11871.5|11856.5|11866.3|11851.3|62
1643371800000|2022-01-28 12:10:00|11867.3|11852.3|11880.6|11865.6|11884.5|11869.5|11867|11852|22
1643372100000|2022-01-28 12:15:00|11880.2|11865.2|11871.9|11856.9|11880.8|11865.8|11871.9|11856.9|10
1643372400000|2022-01-28 12:20:00|11872.3|11857.3|11867.3|11852.3|11876.8|11861.8|11867.3|11852.3|9
1643372700000|2022-01-28 12:25:00|11866.3|11851.3|11868.6|11853.6|11873.3|11858.3|11864.9|11849.9|5
1643373000000|2022-01-28 12:30:00|11868.7|11853.7|11871|11856|11872.7|11857.7|11867.8|11852.8|6
1643373300000|2022-01-28 12:35:00|11871.9|11856.9|11847.2|11832.2|11871.9|11856.9|11845.9|11830.9|104
1643373600000|2022-01-28 12:40:00|11847.3|11832.3|11843.9|11828.9|11854.5|11839.5|11843.4|11828.4|53
1643373900000|2022-01-28 12:45:00|11845|11830|11850.4|11835.4|11854.2|11839.2|11845|11830|27
1643374200000|2022-01-28 12:50:00|11850.3|11835.3|11861.4|11846.4|11861.4|11846.4|11848.6|11833.6|44
1643374500000|2022-01-28 12:55:00|11861.6|11846.6|11873.6|11858.6|11878.2|11863.2|11852.8|11837.8|53
1643374800000|2022-01-28 13:00:00|11872.6|11857.6|11883.7|11868.7|11892.7|11877.7|11872.6|11857.6|71
1643375100000|2022-01-28 13:05:00|11883.6|11868.6|11863.3|11848.3|11883.7|11868.7|11861.9|11846.9|22
1643375400000|2022-01-28 13:10:00|11861.8|11846.8|11872.7|11857.7|11878.2|11863.2|11861.8|11846.8|51
1643375700000|2022-01-28 13:15:00|11873.4|11858.4|11901.6|11886.6|11903|11888|11873.4|11858.4|73
1643376000000|2022-01-28 13:20:00|11900.5|11885.5|11895.6|11880.6|11900.5|11885.5|11892.1|11877.1|26
1643376300000|2022-01-28 13:25:00|11895.9|11880.9|11904.3|11889.3|11904.9|11889.9|11895.6|11880.6|49
1643376600000|2022-01-28 13:30:00|11904.6|11889.6|11912.2|11897.2|11916.1|11901.1|11895.5|11880.5|79
1643376900000|2022-01-28 13:35:00|11913.7|11898.7|11925.6|11910.6|11926.6|11911.6|11912.1|11897.1|63
1643377200000|2022-01-28 13:40:00|11926.3|11911.3|11952.2|11937.2|11956.7|11941.7|11918.8|11903.8|104
1643377500000|2022-01-28 13:45:00|11951|11936|11933.9|11918.9|11962|11947|11932.9|11917.9|64
1643377800000|2022-01-28 13:50:00|11934.9|11919.9|11938.5|11923.5|11942|11927|11931.4|11916.4|39
1643378100000|2022-01-28 13:55:00|11939.5|11924.5|11952.3|11937.3|11953.3|11938.3|11933.4|11918.4|87
1643378400000|2022-01-28 14:00:00|11953.3|11938.3|11955.4|11940.4|11959.1|11944.1|11953.1|11938.1|37
1643378700000|2022-01-28 14:05:00|11955.9|11940.9|11957.8|11942.8|11961.4|11946.4|11952.1|11937.1|48
1643379000000|2022-01-28 14:10:00|11955.1|11940.1|11947.8|11932.8|11955.1|11940.1|11941.4|11926.4|50
1643379300000|2022-01-28 14:15:00|11950.1|11935.1|11945.3|11930.3|11950.6|11935.6|11938.3|11923.3|23
1643379600000|2022-01-28 14:20:00|11945.8|11930.8|11943.8|11928.8|11945.8|11930.8|11933.3|11918.3|26
1643379900000|2022-01-28 14:25:00|11941.2|11926.2|11955.7|11940.7|11955.7|11940.7|11938.8|11923.8|36
1643380200000|2022-01-28 14:30:00|11954.3|11939.3|11977.6|11962.6|11991.5|11976.5|11952.7|11937.7|190
1643380500000|2022-01-28 14:35:00|11978|11963|11963|11948|11978.5|11963.5|11958.5|11943.5|118
1643380800000|2022-01-28 14:40:00|11960.8|11945.8|11984.1|11969.1|11986.8|11971.8|11960.8|11945.8|77
1643381100000|2022-01-28 14:45:00|11984.8|11969.8|11967.4|11952.4|11987.3|11972.3|11958.3|11943.3|75
1643381400000|2022-01-28 14:50:00|11969.4|11954.4|11967.6|11952.6|11986.1|11971.1|11964.9|11949.9|71
1643381700000|2022-01-28 14:55:00|11968.1|11953.1|11948.6|11933.6|11968.8|11953.8|11948.6|11933.6|78
1643382000000|2022-01-28 15:00:00|11949.3|11934.3|11944.7|11929.7|11953.6|11938.6|11929.1|11914.1|119
1643382300000|2022-01-28 15:05:00|11944.4|11929.4|11958.9|11943.9|11973.4|11958.4|11941.4|11926.4|126
1643382600000|2022-01-28 15:10:00|11959|11944|11967.3|11952.3|11969.8|11954.8|11959|11944|83
1643382900000|2022-01-28 15:15:00|11967.6|11952.6|11967.3|11952.3|11974.5|11959.5|11960|11945|82
1643383200000|2022-01-28 15:20:00|11966.6|11951.6|11957.7|11942.7|11970.1|11955.1|11953.8|11938.8|42
1643383500000|2022-01-28 15:25:00|11957.2|11942.2|11968.8|11953.8|11974.2|11959.2|11949.8|11934.8|101
1643383800000|2022-01-28 15:30:00|11977.4|11962.4|11973.2|11958.2|11979.3|11964.3|11962.5|11947.5|229
1643384100000|2022-01-28 15:35:00|11972.8|11957.8|11978.3|11963.3|11980.1|11965.1|11960.2|11945.2|85
1643384400000|2022-01-28 15:40:00|11978|11963|11991.2|11976.2|11992|11977|11976.4|11961.4|164
1643384700000|2022-01-28 15:45:00|11993.7|11978.7|12059.5|12044.5|12063.3|12048.3|11993.7|11978.7|567
1643385000000|2022-01-28 15:50:00|12060|12045|12114.3|12099.3|12116.8|12101.8|12053.7|12038.7|340
1643385300000|2022-01-28 15:55:00|12114.8|12099.8|12096.8|12081.8|12114.9|12099.9|12091.5|12076.5|210
1643385600000|2022-01-28 16:00:00|12097.3|12082.3|12122|12107|12158.4|12143.4|12097.3|12082.3|534
1643385900000|2022-01-28 16:05:00|12123.1|12108.1|12108.5|12093.5|12135.4|12120.4|12101.5|12086.5|214
1643386200000|2022-01-28 16:10:00|12108.1|12093.1|12105|12090|12128.3|12113.3|12095.6|12080.6|121
1643386500000|2022-01-28 16:15:00|12102.1|12087.1|12101.1|12086.1|12106|12091|12088.2|12073.2|193
1643386800000|2022-01-28 16:20:00|12100.4|12085.4|12110.8|12095.8|12110.8|12095.8|12089.3|12074.3|118
1643387100000|2022-01-28 16:25:00|12114.6|12099.6|12115|12100|12133.1|12118.1|12109.6|12094.6|95
1643387400000|2022-01-28 16:30:00|12116.1|12101.1|12098.3|12083.3|12116.6|12101.6|12097.2|12082.2|119
1643387700000|2022-01-28 16:35:00|12097.6|12082.6|12147.5|12132.5|12147.5|12132.5|12097.3|12082.3|99
1643388000000|2022-01-28 16:40:00|12148|12133|12138.6|12123.6|12163.2|12148.2|12137.8|12122.8|106
1643388300000|2022-01-28 16:45:00|12138.3|12123.3|12140.6|12125.6|12153.1|12138.1|12121.5|12106.5|89
1643388600000|2022-01-28 16:50:00|12140.8|12125.8|12131.8|12116.8|12140.8|12125.8|12119.3|12104.3|85
1643388900000|2022-01-28 16:55:00|12131.3|12116.3|12190.8|12175.8|12190.8|12175.8|12131.3|12116.3|193
1643389200000|2022-01-28 17:00:00|12193.8|12178.8|12219.3|12204.3|12224.7|12209.7|12178.5|12163.5|222
1643389500000|2022-01-28 17:05:00|12213.5|12198.5|12235|12220|12237.7|12222.7|12213.5|12198.5|243
1643389800000|2022-01-28 17:10:00|12233.9|12218.9|12201.2|12186.2|12243.4|12228.4|12186.7|12171.7|285
1643390100000|2022-01-28 17:15:00|12201.5|12186.5|12219.4|12204.4|12221.6|12206.6|12192.5|12177.5|145
1643390400000|2022-01-28 17:20:00|12221.3|12206.3|12230|12215|12234|12219|12218.3|12203.3|88
1643390700000|2022-01-28 17:25:00|12228.5|12213.5|12249.1|12234.1|12251.9|12236.9|12212.2|12197.2|312
1643391000000|2022-01-28 17:30:00|12250|12235|12235.4|12220.4|12254.3|12239.3|12231.3|12216.3|147
1643391300000|2022-01-28 17:35:00|12230.7|12215.7|12203.4|12188.4|12238.7|12223.7|12197.3|12182.3|181
1643391600000|2022-01-28 17:40:00|12203.6|12188.6|12228.5|12213.5|12233.5|12218.5|12203.6|12188.6|62
1643391900000|2022-01-28 17:45:00|12230|12215|12233.2|12218.2|12245.2|12230.2|12221.4|12206.4|119
1643392200000|2022-01-28 17:50:00|12234.7|12219.7|12223.3|12208.3|12234.9|12219.9|12213.5|12198.5|84
1643392500000|2022-01-28 17:55:00|12223.7|12208.7|12237.4|12222.4|12247.8|12232.8|12223.7|12208.7|119
1643392800000|2022-01-28 18:00:00|12237.1|12222.1|12301.7|12286.7|12312.9|12297.9|12235.8|12220.8|498
1643393100000|2022-01-28 18:05:00|12301.2|12286.2|12314.5|12299.5|12319.1|12304.1|12299.2|12284.2|245
1643393400000|2022-01-28 18:10:00|12307.6|12292.6|12298.2|12283.2|12323.2|12308.2|12297.7|12282.7|166
1643393700000|2022-01-28 18:15:00|12298.6|12283.6|12318.1|12303.1|12318.1|12303.1|12289.6|12274.6|204
1643394000000|2022-01-28 18:20:00|12313.6|12298.6|12288.4|12273.4|12332.7|12317.7|12285.6|12270.6|274
1643394300000|2022-01-28 18:25:00|12289.1|12274.1|12293.9|12278.9|12301.3|12286.3|12287.1|12272.1|111
1643394600000|2022-01-28 18:30:00|12296.2|12281.2|12305|12290|12315.1|12300.1|12296.2|12281.2|184
1643394900000|2022-01-28 18:35:00|12307.5|12292.5|12311.2|12296.2|12312.6|12297.6|12301.7|12286.7|56
1643395200000|2022-01-28 18:40:00|12311.6|12296.6|12278.3|12263.3|12312.3|12297.3|12271.9|12256.9|168
1643395500000|2022-01-28 18:45:00|12279.7|12264.7|12267.6|12252.6|12295.1|12280.1|12264.8|12249.8|112
1643395800000|2022-01-28 18:50:00|12268.3|12253.3|12271.6|12256.6|12294.5|12279.5|12268.3|12253.3|138
1643396100000|2022-01-28 18:55:00|12270.9|12255.9|12275.9|12260.9|12286.7|12271.7|12269.6|12254.6|105
1643396400000|2022-01-28 19:00:00|12275.7|12260.7|12225.6|12210.6|12276.6|12261.6|12225.1|12210.1|320
1643396700000|2022-01-28 19:05:00|12225.3|12210.3|12195.9|12180.9|12232.5|12217.5|12182.1|12163.2|236
1643397000000|2022-01-28 19:10:00|12195.4|12180.4|12177.5|12162.5|12198|12183|12151.3|12136.3|1030
1643397300000|2022-01-28 19:15:00|12177.1|12162.1|12158.5|12143.5|12177.1|12162.1|12149.8|12134.8|292
1643594400000|2022-01-31 02:00:00|12162.3|12147.3|12183.8|12146.3|12183.8|12166.7|12124.1|12102.4|179
1643594700000|2022-01-31 02:05:00|12184.2|12146.7|12236.6|12221.6|12236.6|12221.6|12176.4|12146.5|58
1643595000000|2022-01-31 02:10:00|12237|12222|12230|12215|12238.1|12223.1|12212.3|12194.3|35
1643595300000|2022-01-31 02:15:00|12229.6|12214.6|12260.1|12245.1|12265.6|12245.5|12229.6|12212.6|69
1643595600000|2022-01-31 02:20:00|12259.7|12244.7|12254.1|12239.1|12261.1|12246.1|12252.6|12220.4|20
1643595900000|2022-01-31 02:25:00|12254.4|12239.4|12254.1|12239.1|12256.1|12241.1|12253.6|12238.6|28
1643596200000|2022-01-31 02:30:00|12254.9|12239.9|12269|12254|12269|12254|12253.7|12238.7|42
1643596500000|2022-01-31 02:35:00|12270.2|12255.2|12279.7|12242.2|12291.9|12276.9|12270.2|12240|88
1643596800000|2022-01-31 02:40:00|12281|12243.5|12280.1|12242.6|12286.2|12269.2|12275.9|12239.5|12
1643597100000|2022-01-31 02:45:00|12280|12242.5|12271.2|12233.7|12282.5|12262.1|12263.7|12233.6|17
1643597400000|2022-01-31 02:50:00|12271.1|12233.6|12277.2|12252.2|12281.2|12252.2|12263|12232.5|8
1643597700000|2022-01-31 02:55:00|12277.5|12252.5|12285.3|12270.3|12290.3|12270.3|12277.5|12251.7|6
1643598000000|2022-01-31 03:00:00|12285.7|12270.7|12290.4|12252.9|12293.4|12278.4|12284.1|12252.9|40
1643598300000|2022-01-31 03:05:00|12284.1|12259.1|12282.5|12267.5|12285.4|12270.4|12280.9|12258.4|1
1643598600000|2022-01-31 03:10:00|12283|12268|12280.9|12265.9|12283|12268|12280.9|12265.9|2
1643598900000|2022-01-31 03:15:00|12281|12266|12281|12266|12281|12266|12281|12266|0
1643599200000|2022-01-31 03:20:00|12281.1|12266.1|12282|12267|12282|12267|12281.1|12266.1|1
1643599500000|2022-01-31 03:25:00|12285.1|12270.1|12285|12270|12285.5|12270.5|12285|12270|1
1643599800000|2022-01-31 03:30:00|12285.5|12270.5|12281.4|12266.4|12285.6|12270.6|12281.4|12266.4|3
1643600100000|2022-01-31 03:35:00|12281.1|12266.1|12282.7|12257.7|12282.7|12266.6|12276|12256.2|1
1643600400000|2022-01-31 03:40:00|12281.3|12256.3|12270.8|12255.8|12281.3|12260.2|12270.8|12255.8|2
1643600700000|2022-01-31 03:45:00|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|1
1643601000000|2022-01-31 03:50:00|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|0
1643601300000|2022-01-31 03:55:00|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|1
1643601600000|2022-01-31 04:00:00|12269.3|12254.3|12272.3|12257.3|12275.3|12260.3|12263.4|12248.4|8
1643601900000|2022-01-31 04:05:00|||||||||2
1643602200000|2022-01-31 04:10:00|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|0
1643602800000|2022-01-31 04:20:00|12268.3|12253.3|12284.9|12259.9|12291.1|12262.4|12267.5|12252.1|8
1643603100000|2022-01-31 04:25:00|12286|12261|12286.6|12261.6|12292.4|12262|12285.9|12254.9|0
1643603400000|2022-01-31 04:30:00|12287|12262|12279.3|12264.3|12287|12266.5|12279.3|12260.8|0
1643603700000|2022-01-31 04:35:00|12279.8|12264.8|12281|12266|12281|12266|12278.8|12263.8|2
1643604000000|2022-01-31 04:40:00|12280.9|12265.9|12279.8|12264.8|12281.4|12266.4|12279.7|12264.7|4
1643604600000|2022-01-31 04:50:00|12278.2|12263.2|12278.3|12263.3|12280.4|12265.4|12276.7|12261.7|13
1643604900000|2022-01-31 04:55:00|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1643605200000|2022-01-31 05:00:00|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|0
1643606100000|2022-01-31 05:15:00|12279.6|12264.6|12280|12265|12280|12265|12279.6|12264.6|0
1643606400000|2022-01-31 05:20:00|12280.4|12265.4|12280.5|12265.5|12281.1|12266.1|12280.2|12265.2|2
1643606700000|2022-01-31 05:25:00|12280.7|12265.7|12280|12265|12280.7|12265.7|12279.3|12264.3|4
1643607000000|2022-01-31 05:30:00|12280.1|12265.1|12279.9|12264.9|12280.1|12265.1|12279.9|12264.9|0
1643607900000|2022-01-31 05:45:00|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|0
1643608200000|2022-01-31 05:50:00|12280.5|12265.5|12281.4|12266.4|12281.4|12266.4|12280.5|12265.5|0
1643608500000|2022-01-31 05:55:00|12281.3|12266.3|12283.1|12268.1|12283.1|12268.1|12281.3|12266.3|2
1643608800000|2022-01-31 06:00:00|12282.3|12267.3|12282.2|12267.2|12282.4|12267.4|12282.2|12267.2|0
1643609100000|2022-01-31 06:05:00|12282|12267|12281.7|12266.7|12282|12267|12281.4|12266.4|0
1643609400000|2022-01-31 06:10:00|12281.6|12266.6|12283|12268|12283|12268|12281.2|12266.2|0
1643609700000|2022-01-31 06:15:00|12283.1|12268.1|12284|12269|12284|12269|12283.1|12268.1|0
1643610000000|2022-01-31 06:20:00|12283.3|12268.3|12283.4|12268.4|12284|12269|12283.2|12268.2|1
1643610300000|2022-01-31 06:25:00|12283.6|12268.6|12284.6|12269.6|12285.1|12270.1|12283.6|12268.6|1
1643610600000|2022-01-31 06:30:00|12284.9|12269.9|12292.9|12267.9|12293.5|12274.2|12284.7|12266.3|30
1643610900000|2022-01-31 06:35:00|12293|12268|12289.7|12274.7|12293.2|12278|12287.4|12267.5|24
1643611200000|2022-01-31 06:40:00|12290|12275|12295.4|12280.4|12297.4|12282.4|12289|12274|53
1643611500000|2022-01-31 06:45:00|12295.5|12280.5|12306.4|12291.4|12307|12292|12295.5|12280.5|58
1643611800000|2022-01-31 06:50:00|12304.6|12289.6|12292.7|12277.7|12304.6|12289.6|12290.4|12275.4|15
1643612100000|2022-01-31 06:55:00|12292.9|12277.9|12293.4|12278.4|12304|12286|12292.9|12277|16
1643612400000|2022-01-31 07:00:00|12294.9|12279.9|12299.1|12284.1|12302.7|12287.6|12291.5|12275.9|6
1643612700000|2022-01-31 07:05:00|12299.6|12284.6|12298.3|12283.3|12302.2|12287.2|12294.3|12279.3|24
1643613000000|2022-01-31 07:10:00|12298.7|12283.7|12300.9|12285.9|12301.6|12286.6|12294.2|12279.2|8
1643613300000|2022-01-31 07:15:00|12300.8|12285.8|12300.3|12285.3|12301.8|12286.8|12296.7|12281.7|9
1643613600000|2022-01-31 07:20:00|12299.8|12284.8|12298.4|12283.4|12299.8|12284.8|12287.4|12272.4|28
1643613900000|2022-01-31 07:25:00|12298.9|12283.9|12299.3|12274.3|12303.5|12288.5|12296.3|12273.7|13
1643614200000|2022-01-31 07:30:00|12300.2|12275.2|12294.5|12279.5|12300.7|12279.9|12294.5|12273.5|5
1643614500000|2022-01-31 07:35:00|12293|12278|12297.8|12282.8|12302.8|12282.8|12289.1|12271.1|4
1643614800000|2022-01-31 07:40:00|12302.4|12277.4|12285.7|12270.7|12302.4|12280.8|12284.7|12269.7|7
1643615100000|2022-01-31 07:45:00|12289.2|12274.2|12294.2|12279.2|12294.7|12279.7|12289.2|12274.2|1
1643615400000|2022-01-31 07:50:00|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.2|12279.2|0
1643615700000|2022-01-31 07:55:00|12294.6|12279.6|12293.7|12278.7|12297.7|12282.7|12287.7|12272.7|5
1643616000000|2022-01-31 08:00:00|12294.7|12279.7|12285.6|12270.6|12295.7|12280.7|12284|12269|9
1643616300000|2022-01-31 08:05:00|12286.2|12271.2|12282.4|12267.4|12286.3|12271.3|12274.3|12259.3|26
1643616600000|2022-01-31 08:10:00|12282.3|12267.3|12281|12266|12286.1|12268.7|12276.1|12260.9|0
1643616900000|2022-01-31 08:15:00|12277.5|12262.5|12297.3|12282.3|12297.8|12282.8|12276.5|12261.5|11
1643617200000|2022-01-31 08:20:00|12297.8|12282.8|12297.8|12282.8|12299.9|12284.9|12294.9|12279.9|7
1643617500000|2022-01-31 08:25:00|12297.7|12282.7|12295|12280|12297.7|12282.7|12294.6|12279.6|0
1643617800000|2022-01-31 08:30:00|12294.3|12279.3|12299.1|12284.1|12300.1|12285.1|12293.9|12278.9|0
1643618100000|2022-01-31 08:35:00|12299.9|12284.9|12297|12282|12300|12285|12296.9|12281.9|0
1643618400000|2022-01-31 08:40:00|12301.9|12286.9|12298.6|12283.6|12305.5|12290.5|12296.9|12281.9|25
1643618700000|2022-01-31 08:45:00|12298.9|12283.9|12295|12280|12300|12285|12295|12280|3
1643619000000|2022-01-31 08:50:00|12294.6|12279.6|12288.3|12273.3|12294.6|12279.6|12287.5|12272.5|2
1643619300000|2022-01-31 08:55:00|12287.6|12272.6|12292.2|12277.2|12302.3|12287.3|12287.6|12271.8|15
1643619600000|2022-01-31 09:00:00|12291.3|12276.3|12283.6|12268.6|12294.9|12276.3|12283.6|12268.6|8
1643619900000|2022-01-31 09:05:00|12282.2|12267.2|12276.7|12261.7|12282.2|12267.2|12276.2|12261.2|24
1643620200000|2022-01-31 09:10:00|12275.6|12260.6|12278.8|12263.8|12279.3|12264.3|12271.3|12256.3|48
1643620500000|2022-01-31 09:15:00|12278.4|12263.4|12280|12265|12286.9|12271.9|12273.5|12258.5|27
1643620800000|2022-01-31 09:20:00|12280.3|12265.3|12276.3|12261.3|12287.5|12272.5|12271.8|12256.8|17
1643621100000|2022-01-31 09:25:00|12275.5|12260.5|12278.4|12263.4|12279.8|12264.8|12272.8|12257.8|15
1643621400000|2022-01-31 09:30:00|12278.3|12263.3|12270.7|12255.7|12278.3|12263.3|12270.1|12255.1|7
1643621700000|2022-01-31 09:35:00|12270.9|12255.9|12290.6|12275.6|12291.1|12276.1|12270.9|12255.9|4
1643622000000|2022-01-31 09:40:00|12290.7|12275.7|12287.2|12272.2|12291.1|12276.1|12287.1|12272.1|14
1643622300000|2022-01-31 09:45:00|12286.7|12271.7|12280.3|12265.3|12286.7|12271.7|12278.8|12263.8|10
1643622600000|2022-01-31 09:50:00|12280.5|12265.5|12266.7|12251.7|12281.5|12266.5|12266.7|12251.7|15
1643622900000|2022-01-31 09:55:00|12267.6|12252.6|12284.7|12269.7|12284.7|12269.7|12267.6|12252.6|21
1643623200000|2022-01-31 10:00:00|12286.2|12271.2|12289.2|12274.2|12289.2|12274.2|12286.2|12271.2|10
1643623500000|2022-01-31 10:05:00|12289.5|12274.5|12297.5|12282.5|12297.5|12282.5|12289.5|12274.5|22
1643623800000|2022-01-31 10:10:00|12297|12282|12294.9|12279.9|12299.9|12284.9|12294.9|12279.9|5
1643624100000|2022-01-31 10:15:00|12295.4|12280.4|12305.8|12290.8|12305.8|12290.8|12295.4|12280.4|6
1643624400000|2022-01-31 10:20:00|12305.4|12290.4|12304.4|12289.4|12305.4|12290.4|12295.3|12280.3|17
1643624700000|2022-01-31 10:25:00|12305.1|12290.1|12321.9|12306.9|12324.4|12309.4|12305.1|12290.1|53
1643625000000|2022-01-31 10:30:00|12321.8|12306.8|12322.8|12307.8|12326|12311|12319.6|12304.6|53
1643625300000|2022-01-31 10:35:00|12323|12308|12346.3|12331.3|12349.2|12334.2|12318.8|12303.8|120
1643625600000|2022-01-31 10:40:00|12346.7|12331.7|12349.4|12334.4|12352.4|12337.4|12344.7|12329.7|26
1643625900000|2022-01-31 10:45:00|12349.9|12334.9|12361.8|12346.8|12361.8|12346.8|12349.9|12334.9|98
1643626200000|2022-01-31 10:50:00|12362.3|12347.3|12370.9|12355.9|12373.1|12358.1|12362.3|12347.3|82
1643626500000|2022-01-31 10:55:00|12371.4|12356.4|12373.8|12358.8|12373.8|12358.8|12368.4|12353.4|8
1643626800000|2022-01-31 11:00:00|12373.7|12358.7|12369.6|12354.6|12375.1|12360.1|12367.6|12352.6|29
1643627100000|2022-01-31 11:05:00|12370.6|12355.6|12364.2|12349.2|12370.6|12355.6|12359.2|12344.2|23
1643627400000|2022-01-31 11:10:00|12363.8|12348.8|12353.2|12338.2|12369.7|12354.7|12350.1|12335.1|8
1643627700000|2022-01-31 11:15:00|12354.3|12339.3|12354.7|12339.7|12355.5|12340.5|12345.8|12330.8|21
1643628000000|2022-01-31 11:20:00|12360|12345|12356.2|12341.2|12362.5|12347.5|12355.7|12340.7|16
1643628300000|2022-01-31 11:25:00|12355.6|12340.6|12332.5|12307.5|12355.6|12340.6|12330.5|12307.5|58
1643628600000|2022-01-31 11:30:00|12334.2|12309.2|12319.3|12304.3|12334.2|12314.7|12319.3|12304.3|11
1643628900000|2022-01-31 11:35:00|12320.8|12305.8|12336.5|12321.5|12339.5|12321.5|12320.8|12297.4|17
1643629200000|2022-01-31 11:40:00|12336.9|12321.9|12338.9|12323.9|12345.8|12324.9|12336.9|12317.9|2
1643629500000|2022-01-31 11:45:00|12343|12328|12333.3|12318.3|12362.5|12332.5|12333.3|12315.8|38
1643629800000|2022-01-31 11:50:00|12332.9|12317.9|12301.3|12286.3|12332.9|12317.9|12291.9|12274.8|61
1643630100000|2022-01-31 11:55:00|12301.8|12286.8|12316.1|12301.1|12316.1|12301.1|12301.8|12286.8|13
1643630400000|2022-01-31 12:00:00|12315.8|12300.8|12285.3|12270.3|12319.3|12300.8|12285.3|12270.3|44
1643630700000|2022-01-31 12:05:00|12286.8|12271.8|12285|12270|12288.3|12273.3|12284.5|12269.5|32
1643631000000|2022-01-31 12:10:00|12285.5|12270.5|12275.1|12260.1|12285.5|12270.5|12275.1|12260.1|32
1643631300000|2022-01-31 12:15:00|12275.2|12260.2|12269.2|12244.2|12277.1|12260.2|12267.7|12239.5|34
1643631600000|2022-01-31 12:20:00|12263.2|12248.2|12261.5|12246.5|12264.9|12249.9|12258.7|12243.7|21
1643631900000|2022-01-31 12:25:00|12261.1|12246.1|12300.3|12285.3|12300.3|12285.3|12258.1|12243.1|64
1643632200000|2022-01-31 12:30:00|12300.4|12285.4|12297.7|12282.7|12301.3|12286.3|12297.7|12282.7|10
1643632500000|2022-01-31 12:35:00|12308.8|12293.8|12330.9|12315.9|12335.5|12315.9|12308.8|12293.8|8
1643632800000|2022-01-31 12:40:00|12331.3|12316.3|12346.6|12331.6|12346.6|12331.6|12327.6|12312.6|34
1643633100000|2022-01-31 12:45:00|12349.6|12334.6|12358|12343|12359.2|12344.2|12346.6|12331.6|53
1643633400000|2022-01-31 12:50:00|12355.5|12340.5|12334|12319|12362.1|12347.1|12332.6|12317.6|51
1643633700000|2022-01-31 12:55:00|12334.4|12319.4|12355.5|12340.5|12355.5|12340.5|12334|12319|29
1643634000000|2022-01-31 13:00:00|12354.2|12339.2|12351.7|12336.7|12361.7|12346.7|12351.3|12336.3|59
1643634300000|2022-01-31 13:05:00|12351.3|12336.3|12359.3|12344.3|12359.3|12344.3|12351.3|12336.3|26
1643634600000|2022-01-31 13:10:00|12358.8|12343.8|12360.8|12345.8|12361.7|12346.7|12354.7|12339.7|56
1643634900000|2022-01-31 13:15:00|12360.4|12345.4|12349|12334|12360.4|12345.4|12345.9|12330.9|89
1643635200000|2022-01-31 13:20:00|12348.9|12333.9|12333.4|12318.4|12348.9|12333.9|12321.1|12306.1|103
1643635500000|2022-01-31 13:25:00|12333|12318|12316.3|12301.3|12335.8|12320.8|12310.9|12295.9|38
1643635800000|2022-01-31 13:30:00|12316.1|12301.1|12348.5|12333.5|12348.5|12333.5|12315.9|12298.7|42
1643636100000|2022-01-31 13:35:00|12351.7|12336.7|12358.7|12343.7|12373|12358|12351.4|12336.4|130
1643636400000|2022-01-31 13:40:00|12358.8|12343.8|12353.7|12338.7|12368.1|12353.1|12350.2|12331.9|69
1643636700000|2022-01-31 13:45:00|12353.6|12338.6|12353.3|12338.3|12353.6|12338.6|12341.2|12326.2|31
1643637000000|2022-01-31 13:50:00|12353.7|12338.7|12358.5|12343.5|12360|12345|12346.2|12331.2|52
1643637300000|2022-01-31 13:55:00|12358|12343|12374.4|12359.4|12379|12364|12357.2|12342.2|113
1643637600000|2022-01-31 14:00:00|12377|12362|12371.4|12356.4|12377|12362|12356.3|12341.3|139
1643637900000|2022-01-31 14:05:00|12371|12356|12370|12355|12377|12362|12357.5|12342.5|77
1643638200000|2022-01-31 14:10:00|12372.6|12357.6|12364.8|12349.8|12373|12358|12354.8|12339.8|33
1643638500000|2022-01-31 14:15:00|12364.9|12349.9|12377.7|12362.7|12380.7|12365.7|12362.5|12347.5|116
1643638800000|2022-01-31 14:20:00|12377.9|12362.9|12365.7|12350.7|12378.4|12363.4|12359|12344|62
1643639100000|2022-01-31 14:25:00|12365.6|12350.6|12368.2|12353.2|12369.3|12354.3|12355.9|12340.9|69
1643639400000|2022-01-31 14:30:00|12364.2|12349.2|12355.5|12340.5|12364.2|12349.2|12320.1|12305.1|257
1643639700000|2022-01-31 14:35:00|12355.7|12340.7|12314.9|12299.9|12359.9|12344.9|12312.8|12297.8|194
1643640000000|2022-01-31 14:40:00|12315.1|12300.1|12323.6|12308.6|12327.6|12312.6|12310.6|12295.6|139
1643640300000|2022-01-31 14:45:00|12324.3|12309.3|12355.8|12340.8|12362.8|12340.8|12314.9|12299.9|224
1643640600000|2022-01-31 14:50:00|12355.6|12340.6|12367.5|12352.5|12372.4|12357.4|12352.6|12337.6|192
1643640900000|2022-01-31 14:55:00|12367.9|12352.9|12326.2|12311.2|12369.2|12354.2|12324.6|12309.6|271
1643641200000|2022-01-31 15:00:00|12326.7|12311.7|12334|12319|12354.3|12336.6|12325.2|12310.2|167
1643641500000|2022-01-31 15:05:00|12333.2|12318.2|12304.8|12289.8|12333.2|12318.2|12301.3|12286.3|260
1643641800000|2022-01-31 15:10:00|12309.4|12294.4|12304.3|12289.3|12320.1|12305.1|12304.3|12289.3|63
1643642100000|2022-01-31 15:15:00|12305.6|12290.6|12329.2|12314.2|12331.8|12316.8|12300.3|12285.3|196
1643642400000|2022-01-31 15:20:00|12328.8|12313.8|12331.3|12316.3|12351.6|12336.6|12317.5|12302.5|177
1643642700000|2022-01-31 15:25:00|12330.9|12315.9|12354.9|12339.9|12355.6|12340.6|12330.8|12315.8|104
1643643000000|2022-01-31 15:30:00|12356.6|12341.6|12342.2|12327.2|12356.7|12341.7|12330|12311|107
1643643300000|2022-01-31 15:35:00|12341.9|12326.9|12367|12352|12377|12362|12341.5|12326.5|154
1643643600000|2022-01-31 15:40:00|12366.8|12351.8|12370.4|12355.4|12373.9|12358.9|12363.9|12348.9|198
1643643900000|2022-01-31 15:45:00|12373.5|12358.5|12406.9|12391.9|12409.3|12394.3|12373.5|12358.5|298
1643644200000|2022-01-31 15:50:00|12408.1|12393.1|12395.4|12380.4|12409.9|12394.9|12391.6|12376.6|124
1643644500000|2022-01-31 15:55:00|12395.3|12380.3|12410.7|12373.2|12423|12408|12387.3|12370.2|243
1643644800000|2022-01-31 16:00:00|12411.5|12374|12402.1|12387.1|12413.4|12398.4|12393.6|12373.7|121
1643645100000|2022-01-31 16:05:00|12402.6|12387.6|12427.8|12412.8|12436.4|12421.4|12394.7|12379.7|618
1643645400000|2022-01-31 16:10:00|12427.3|12412.3|12440.3|12425.3|12445.9|12430.9|12425.6|12410.6|265
1643645700000|2022-01-31 16:15:00|12439.8|12424.8|12434.3|12419.3|12445.4|12430.4|12433.8|12418.8|308
1643646000000|2022-01-31 16:20:00|12434.7|12419.7|12432.7|12417.7|12441.2|12426.2|12419.8|12404.8|222
1643646300000|2022-01-31 16:25:00|12431.7|12416.7|12425.4|12410.4|12443.2|12428.2|12423.3|12408.3|129
1643646600000|2022-01-31 16:30:00|12425.8|12410.8|12415.7|12400.7|12425.8|12410.8|12401.3|12386.3|142
1643646900000|2022-01-31 16:35:00|12413.8|12398.8|12422.7|12407.7|12428.2|12413.2|12411.6|12396.6|94
1643647200000|2022-01-31 16:40:00|12421.7|12406.7|12424.9|12409.9|12430.4|12415.4|12418.4|12403.4|72
1643647500000|2022-01-31 16:45:00|12425.3|12410.3|12431.4|12416.4|12432.1|12417.1|12418.5|12403.5|59
1643647800000|2022-01-31 16:50:00|12432|12417|12449.2|12434.2|12453|12438|12429.6|12414.6|143
1643648100000|2022-01-31 16:55:00|12448.8|12433.8|12438.7|12423.7|12450.8|12435.8|12434.1|12419.1|81
1643648400000|2022-01-31 17:00:00|12439.1|12424.1|12431.3|12416.3|12442.7|12427.7|12427.9|12412.9|136
1643648700000|2022-01-31 17:05:00|12431.7|12416.7|12436.9|12421.9|12442.7|12427.7|12428.9|12413.9|59
1643649000000|2022-01-31 17:10:00|12436.4|12421.4|12443.8|12428.8|12444.2|12429.2|12434.9|12419.9|135
1643649300000|2022-01-31 17:15:00|12444.2|12429.2|12455.5|12440.5|12467.4|12452.4|12443|12428|130
1643649600000|2022-01-31 17:20:00|12456.2|12441.2|12452.2|12437.2|12460.1|12445.1|12449.3|12434.3|105
1643649900000|2022-01-31 17:25:00|12452.6|12437.6|12454.4|12439.4|12463.2|12448.2|12449.8|12434.8|113
1643650200000|2022-01-31 17:30:00|12450.7|12435.7|12448.8|12433.8|12457.4|12442.4|12446.2|12431.2|68
1643650500000|2022-01-31 17:35:00|12449.2|12434.2|12447.7|12432.7|12449.2|12434.2|12446.8|12431.8|42
1643650800000|2022-01-31 17:40:00|12447.3|12432.3|12440.6|12425.6|12447.8|12432.8|12433|12418|231
1643651100000|2022-01-31 17:45:00|12441|12426|12455.1|12440.1|12455.1|12440.1|12441|12426|114
1643651400000|2022-01-31 17:50:00|12454.8|12439.8|12454.6|12439.6|12458|12443|12451|12436|57
1643651700000|2022-01-31 17:55:00|12454.8|12439.8|12455.5|12440.5|12456.5|12441.5|12453.6|12438.6|65
1643652000000|2022-01-31 18:00:00|12455.7|12440.7|12458.9|12443.9|12460.9|12445.9|12455.5|12440.5|64
1643652300000|2022-01-31 18:05:00|12459.7|12444.7|12456.5|12441.5|12459.7|12444.7|12451.7|12436.7|96
1643652600000|2022-01-31 18:10:00|12456.3|12441.3|12443.3|12428.3|12458.6|12443.6|12441.2|12426.2|144
1643652900000|2022-01-31 18:15:00|12443.2|12428.2|12454.8|12439.8|12455.2|12440.2|12443.2|12428.2|227
1643653200000|2022-01-31 18:20:00|12454.5|12439.5|12454.3|12439.3|12459.1|12444.1|12453.3|12438.3|139
1643653500000|2022-01-31 18:25:00|12453.5|12438.5|12461.1|12446.1|12462.6|12447.6|12453.3|12438.3|105
1643653800000|2022-01-31 18:30:00|12461.6|12446.6|12425.9|12410.9|12463.1|12448.1|12425.9|12410.9|270
1643654100000|2022-01-31 18:35:00|12423.2|12408.2|12416.1|12401.1|12430.6|12415.6|12414.6|12399.6|212
1643654400000|2022-01-31 18:40:00|12416.6|12401.6|12430.1|12415.1|12433.1|12418.1|12409.8|12394.8|136
1643654700000|2022-01-31 18:45:00|12429.4|12414.4|12424.9|12409.9|12438.4|12423.4|12423.4|12408.4|279
1643655000000|2022-01-31 18:50:00|12423.4|12408.4|12418.9|12403.9|12432.1|12417.1|12416.2|12401.2|152
1643655300000|2022-01-31 18:55:00|12419.1|12404.1|12418.6|12403.6|12424.9|12409.9|12418.5|12403.5|180
1643655600000|2022-01-31 19:00:00|12420.1|12405.1|12425.1|12410.1|12430.4|12415.4|12415.6|12400.6|521
1643655900000|2022-01-31 19:05:00|12425.3|12410.3|12425.8|12410.8|12438.6|12423.6|12418.6|12403.6|670
1643656200000|2022-01-31 19:10:00|12425.4|12410.4|12421.8|12406.8|12433.5|12418.5|12412.3|12397.3|1164
1643656500000|2022-01-31 19:15:00|12421.3|12406.3|12417.8|12402.8|12427.5|12412.5|12413.3|12398.3|211
1643680800000|2022-02-01 02:00:00|12413.4|12398.4|12386.4|12348.9|12413.6|12398.6|12364.8|12348.6|100
1643681100000|2022-02-01 02:05:00|12380.8|12355.8|12392.8|12377.8|12399.8|12379.8|12368.5|12353.5|49
1643681400000|2022-02-01 02:10:00|12393.3|12378.3|12386.5|12371.5|12405.2|12380.9|12383.2|12355.9|15
1643681700000|2022-02-01 02:15:00|12395.6|12370.6|12395.9|12380.9|12396.1|12381.1|12392.4|12370.6|6
1643682000000|2022-02-01 02:20:00|12397.1|12382.1|12420.1|12405.1|12428.8|12413.8|12397.1|12382.1|17
1643682300000|2022-02-01 02:25:00|12418.9|12403.9|12509.9|12494.9|12509.9|12494.9|12418.7|12403.7|129
1643682600000|2022-02-01 02:30:00|12509.3|12494.3|12498.7|12473.7|12519.3|12504.3|12491.9|12473.7|69
1643682900000|2022-02-01 02:35:00|12499|12474|12496.4|12471.4|12500.6|12484.7|12490.9|12470.4|3
1643683200000|2022-02-01 02:40:00|12490.2|12475.2|12511.7|12486.7|12519|12487.2|12478.9|12459|6
1643683500000|2022-02-01 02:45:00|12510.1|12485.1|12519.7|12482.2|12519.7|12485.1|12510.1|12481.5|2
1643683800000|2022-02-01 02:50:00|12510.3|12495.3|12549.7|12524.7|12556.2|12537.1|12510.3|12495.3|98
1643684100000|2022-02-01 02:55:00|12543.5|12528.5|12552.9|12515.4|12552.9|12528.5|12527.8|12512.2|17
1643684400000|2022-02-01 03:00:00|12556.5|12519|12541.8|12516.8|12556.5|12524.9|12535.1|12513.4|6
1643684700000|2022-02-01 03:05:00|12544.8|12519.8|12540.7|12503.2|12546.5|12524.7|12539.7|12502.8|8
1643685000000|2022-02-01 03:10:00|12540.3|12502.8|12543.5|12518.5|12543.5|12522.7|12532.3|12502.8|5
1643685300000|2022-02-01 03:15:00|12543.2|12518.2|12545.7|12520.7|12546.7|12531.7|12534.2|12502.2|17
1643685600000|2022-02-01 03:20:00|12540.2|12525.2|12542|12527|12546.4|12527.4|12540.2|12520.3|17
1643685900000|2022-02-01 03:25:00|12541.6|12526.6|12545.1|12530.1|12545.1|12530.1|12541.6|12526.6|11
1643686200000|2022-02-01 03:30:00|12545.8|12530.8|12547.6|12532.6|12547.7|12532.7|12545.8|12530.8|6
1643686500000|2022-02-01 03:35:00|12546.3|12531.3|12546.9|12531.9|12546.9|12531.9|12545.1|12530.1|11
1643686800000|2022-02-01 03:40:00|12547.2|12532.2|12546.7|12531.7|12547.2|12532.2|12546|12531|2
1643687100000|2022-02-01 03:45:00|12546.6|12531.6|12546.6|12531.6|12546.7|12531.7|12546.2|12531.2|2
1643687400000|2022-02-01 03:50:00|12547.4|12532.4|12544.4|12529.4|12550.1|12535.1|12544.4|12529.4|3
1643687700000|2022-02-01 03:55:00|12544.9|12529.9|12541.9|12526.9|12544.9|12529.9|12541.9|12526.9|7
1643688000000|2022-02-01 04:00:00|12542.1|12527.1|12544.1|12529.1|12545.3|12530.3|12542.1|12527.1|8
1643688300000|2022-02-01 04:05:00|12543.6|12528.6|12538.9|12523.9|12543.6|12528.6|12538.7|12523.7|7
1643688600000|2022-02-01 04:10:00|12539|12524|12539.4|12524.4|12539.4|12524.4|12537.8|12522.8|9
1643688900000|2022-02-01 04:15:00|12538.3|12523.3|12542.7|12527.7|12542.7|12527.7|12538.3|12523.3|4
1643689200000|2022-02-01 04:20:00|12543.2|12528.2|12541.6|12526.6|12543.3|12528.3|12539.1|12524.1|17
1643689500000|2022-02-01 04:25:00|12542.3|12527.3|12538.4|12523.4|12542.3|12527.3|12538.4|12523.4|6
1643689800000|2022-02-01 04:30:00|12539.4|12524.4|12541.3|12526.3|12541.3|12526.3|12539.4|12524.4|5
1643690100000|2022-02-01 04:35:00|12540.9|12525.9|12539.8|12524.8|12540.9|12525.9|12538|12523|2
1643690400000|2022-02-01 04:40:00|12539.5|12524.5|12540.3|12525.3|12540.3|12525.3|12538.5|12523.5|3
1643690700000|2022-02-01 04:45:00|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|0
1643691000000|2022-02-01 04:50:00|12540.9|12525.9|12542.1|12527.1|12542.8|12527.8|12540.9|12525.9|2
1643691300000|2022-02-01 04:55:00|12539|12524|12541.3|12526.3|12543.3|12528.3|12539|12524|11
1643691600000|2022-02-01 05:00:00|12542.1|12527.1|12545.3|12530.3|12546.1|12531.1|12541.3|12526.3|4
1643691900000|2022-02-01 05:05:00|12546.9|12531.9|12550.3|12535.3|12550.3|12535.3|12546.5|12531.5|30
1643692200000|2022-02-01 05:10:00|12550.7|12535.7|12549.7|12534.7|12550.7|12535.7|12549.7|12534.7|1
1643692500000|2022-02-01 05:15:00|12550.8|12535.8|12558.2|12543.2|12558.2|12543.2|12549.7|12534.7|48
1643692800000|2022-02-01 05:20:00|12558.7|12543.7|12563.6|12548.6|12564.3|12549.3|12558.4|12543.4|27
1643693100000|2022-02-01 05:25:00|12564|12549|12569.7|12554.7|12577.5|12562.5|12563.7|12548.7|59
1643693400000|2022-02-01 05:30:00|12570.5|12555.5|12569.9|12554.9|12575.1|12560.1|12569.4|12554.4|8
1643693700000|2022-02-01 05:35:00|12569.5|12554.5|12569.5|12554.5|12570.4|12555.4|12569.5|12554.5|8
1643694000000|2022-02-01 05:40:00|12570.5|12555.5|12571.1|12556.1|12572.8|12557.8|12570.1|12555.1|6
1643694300000|2022-02-01 05:45:00|12570.7|12555.7|12565.9|12550.9|12570.7|12555.7|12565.5|12550.5|4
1643694600000|2022-02-01 05:50:00|12566.2|12551.2|12550.3|12535.3|12566.2|12551.2|12550.3|12535.3|11
1643694900000|2022-02-01 05:55:00|12549.7|12534.7|12536.3|12521.3|12549.7|12534.7|12533.3|12518.2|17
1643695200000|2022-02-01 06:00:00|12536.7|12521.7|12533|12518|12541.5|12523.2|12532.8|12515.7|5
1643695500000|2022-02-01 06:05:00|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643695800000|2022-02-01 06:10:00|12532.8|12517.8|12532.6|12517.6|12533.6|12518.6|12532.6|12517.6|4
1643696100000|2022-02-01 06:15:00|12533.6|12518.6|12527.2|12512.2|12535.6|12520.6|12523.3|12508.3|16
1643696400000|2022-02-01 06:20:00|12527.3|12512.3|12529.5|12514.5|12530.8|12515.8|12523|12508|6
1643696700000|2022-02-01 06:25:00|12532|12517|12530|12515|12532|12517|12527.4|12512.4|5
1643697000000|2022-02-01 06:30:00|12530.4|12515.4|12526.8|12511.8|12530.4|12515.4|12525.6|12510.6|5
1643697300000|2022-02-01 06:35:00|12527.5|12512.5|12526|12511|12527.5|12512.5|12520.9|12505.9|31
1643697600000|2022-02-01 06:40:00|12527.4|12512.4|12530.9|12515.9|12540.5|12525.5|12527.4|12512.4|8
1643698200000|2022-02-01 06:50:00|12530.1|12515.1|12528.1|12513.1|12540.5|12516.2|12528.1|12513.1|1
1643698500000|2022-02-01 06:55:00|12532.8|12517.8|12536.8|12521.8|12538.8|12523.8|12528.8|12513.8|13
1643698800000|2022-02-01 07:00:00|12536.6|12521.6|12544.1|12529.1|12546.4|12531.4|12530.8|12515.8|11
1643699100000|2022-02-01 07:05:00|12544|12529|12524.4|12509.4|12544.6|12529.6|12523.8|12508.8|36
1643699400000|2022-02-01 07:10:00|12525.7|12510.7|12523.5|12508.5|12525.7|12510.7|12520.4|12505.4|2
1643699700000|2022-02-01 07:15:00|12523.1|12508.1|12528.2|12513.2|12534.7|12519.7|12523.1|12508.1|7
1643700000000|2022-02-01 07:20:00|12523.3|12508.3|12525.5|12510.5|12525.5|12510.5|12523.3|12508.3|5
1643700300000|2022-02-01 07:25:00|12523.4|12508.4|12510.4|12495.4|12526|12511|12509.3|12494.3|13
1643700600000|2022-02-01 07:30:00|12510.5|12495.5|12511|12496|12511|12496|12510.4|12495.4|2
1643700900000|2022-02-01 07:35:00|12510.5|12495.5|12508.1|12493.1|12510.9|12495.9|12508.1|12493.1|11
1643701200000|2022-02-01 07:40:00|12509.6|12494.6|12510.1|12495.1|12510.3|12495.3|12502.7|12487.7|28
1643701500000|2022-02-01 07:45:00|12510|12495|12512.4|12497.4|12522.8|12507.8|12510|12495|15
1643701800000|2022-02-01 07:50:00|12512.8|12497.8|12513.2|12498.2|12523.8|12508.7|12503.1|12488.1|37
1643702100000|2022-02-01 07:55:00|12513.8|12498.8|12510.5|12495.5|12518.7|12503.7|12510.5|12495.5|5
1643702400000|2022-02-01 08:00:00|12515.7|12500.7|12514.3|12499.3|12521.8|12506.8|12510.8|12495.8|19
1643702700000|2022-02-01 08:05:00|12514.4|12499.4|12538.6|12513.6|12538.6|12517.3|12512.3|12497.3|34
1643703000000|2022-02-01 08:10:00|12532.3|12517.3|12533|12518|12534.4|12519.4|12527.4|12512.4|12
1643703300000|2022-02-01 08:15:00|12533.5|12518.5|12529.5|12514.5|12534|12519|12528.6|12513.6|1
1643703600000|2022-02-01 08:20:00|12529.4|12514.4|12524.5|12509.5|12529.5|12514.5|12521.1|12506.1|7
1643703900000|2022-02-01 08:25:00|12525.5|12510.5|12515.6|12500.6|12529|12514|12515.6|12500.6|8
1643704200000|2022-02-01 08:30:00|12516.1|12501.1|12528.9|12513.9|12535.9|12520.9|12511.4|12496.4|12
1643704500000|2022-02-01 08:35:00|12530|12515|12534|12519|12535.6|12520.6|12526.6|12511.6|10
1643704800000|2022-02-01 08:40:00|12532.1|12517.1|12528.5|12513.5|12536.5|12521.5|12526.3|12511.3|22
1643705100000|2022-02-01 08:45:00|12528.7|12513.7|12528|12513|12529.9|12514.9|12521|12506|16
1643705400000|2022-02-01 08:50:00|12528.4|12513.4|12530.9|12515.9|12531.4|12516.4|12528.4|12513.4|2
1643705700000|2022-02-01 08:55:00|12531.4|12516.4|12539.5|12524.5|12540|12525|12528|12513|17
1643706000000|2022-02-01 09:00:00|12539.3|12524.3|12535.6|12520.6|12539.3|12524.3|12528.4|12513.4|22
1643706300000|2022-02-01 09:05:00|12535.1|12520.1|12526.1|12511.1|12535.1|12520.1|12525.2|12510.2|15
1643706600000|2022-02-01 09:10:00|12526|12511|12509.8|12494.8|12526|12511|12506.5|12491.5|19
1643706900000|2022-02-01 09:15:00|12509.9|12494.9|12500|12485|12514.2|12499.2|12499.5|12484.5|29
1643707200000|2022-02-01 09:20:00|12498.1|12483.1|12499.9|12484.9|12499.9|12484.9|12486.5|12471.5|26
1643707500000|2022-02-01 09:25:00|12501.2|12486.2|12517.5|12502.5|12518|12503|12501.2|12486.2|8
1643707800000|2022-02-01 09:30:00|12517|12502|12520.1|12505.1|12521.6|12506.6|12514.5|12499.5|17
1643708100000|2022-02-01 09:35:00|12519.6|12504.6|12517.5|12502.5|12519.6|12504.6|12513.3|12498.3|30
1643708400000|2022-02-01 09:40:00|12516.9|12501.9|12502.1|12487.1|12516.9|12501.9|12498.5|12483.5|81
1643708700000|2022-02-01 09:45:00|12502.6|12487.6|12523.6|12508.6|12523.6|12508.6|12502.1|12487.1|9
1643709000000|2022-02-01 09:50:00|12523.4|12508.4|12522.7|12507.7|12526.6|12511.6|12516.6|12501.6|1
1643709300000|2022-02-01 09:55:00|12523.1|12508.1|12525|12510|12525|12510|12520.6|12505.6|20
1643709600000|2022-02-01 10:00:00|12524.8|12509.8|12536.4|12521.4|12544.1|12525.8|12522.7|12507.7|18
1643709900000|2022-02-01 10:05:00|12541.2|12526.2|12522.1|12507.1|12541.2|12526.2|12521.3|12506.3|31
1643710200000|2022-02-01 10:10:00|12521.3|12506.3|12520.8|12505.8|12523|12508|12518.7|12503.7|25
1643710500000|2022-02-01 10:15:00|12520.9|12505.9|12524.1|12509.1|12536.5|12521.5|12520.9|12505.9|24
1643710800000|2022-02-01 10:20:00|12523.3|12508.3|12524.2|12509.2|12528.6|12513.6|12522.6|12507.6|2
1643711100000|2022-02-01 10:25:00|12524.9|12509.9|12542.1|12527.1|12542.1|12527.1|12521.1|12506.1|18
1643711400000|2022-02-01 10:30:00|12541.1|12526.1|12548.4|12533.4|12548.4|12533.4|12540.2|12525.2|44
1643711700000|2022-02-01 10:35:00|12548.8|12533.8|12553.4|12538.4|12556.1|12541.1|12546.3|12531.3|19
1643712000000|2022-02-01 10:40:00|12555.2|12540.2|12555.7|12540.7|12563.2|12548.2|12549.4|12534.4|69
1643712300000|2022-02-01 10:45:00|12555.3|12540.3|12553.3|12538.3|12572.2|12557.2|12553.3|12538.3|46
1643712600000|2022-02-01 10:50:00|12553.2|12538.2|12548|12533|12561.2|12546.2|12538.8|12523.8|30
1643712900000|2022-02-01 10:55:00|12547.9|12532.9|12549.1|12534.1|12555.5|12540.5|12546|12531|16
1643713200000|2022-02-01 11:00:00|12550|12535|12554.6|12539.6|12557.8|12542.8|12550|12535|8
1643713500000|2022-02-01 11:05:00|12555|12540|12549.3|12534.3|12558.5|12543.5|12548.6|12533.6|6
1643713800000|2022-02-01 11:10:00|12549.2|12534.2|12558.7|12543.7|12559.2|12544.2|12548.4|12533.4|10
1643714100000|2022-02-01 11:15:00|12557.8|12542.8|12567.4|12552.4|12567.4|12552.4|12557.2|12542.2|9
1643714400000|2022-02-01 11:20:00|12567.8|12552.8|12565.8|12550.8|12568.8|12553.8|12563.8|12548.8|15
1643714700000|2022-02-01 11:25:00|12564.9|12549.9|12544.3|12529.3|12564.9|12549.9|12544.3|12529.3|17
1643715000000|2022-02-01 11:30:00|12545.3|12530.3|12532.5|12517.5|12545.6|12530.6|12532.4|12517.4|17
1643715300000|2022-02-01 11:35:00|12531.8|12516.8|12521.5|12506.5|12532.4|12517.4|12520.2|12505.2|16
1643715600000|2022-02-01 11:40:00|12521.8|12506.8|12553.3|12538.3|12553.6|12538.6|12521.8|12506.8|23
1643715900000|2022-02-01 11:45:00|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|1
1643716200000|2022-02-01 11:50:00|12554.5|12539.5|12570.9|12555.9|12570.9|12555.9|12554.2|12539.2|24
1643716500000|2022-02-01 11:55:00|12571.9|12556.9|12548.4|12533.4|12571.9|12556.9|12545.3|12526.7|18
1643716800000|2022-02-01 12:00:00|12557|12542|12557.5|12542.5|12559.2|12544.2|12546.3|12531.3|16
1643717100000|2022-02-01 12:05:00|12557.6|12542.6|12554|12539|12558|12543|12550.6|12535.6|1
1643717400000|2022-02-01 12:10:00|12555|12540|12563.9|12548.9|12566|12551|12555|12540|18
1643717700000|2022-02-01 12:15:00|12564.9|12549.9|12556.8|12541.8|12567.4|12552.4|12556.4|12541.4|6
1643718000000|2022-02-01 12:20:00|12554.8|12539.8|12549.1|12534.1|12556.3|12541.3|12547.3|12532.3|14
1643718300000|2022-02-01 12:25:00|12547.3|12532.3|12561.8|12536.8|12567.5|12544.9|12546.5|12530|17
1643718600000|2022-02-01 12:30:00|12558.4|12543.4|12562.2|12537.2|12563.4|12546.1|12555.4|12537.2|16
1643718900000|2022-02-01 12:35:00|12557.3|12542.3|12560.4|12545.4|12562.7|12547.6|12556|12537.7|13
1643719200000|2022-02-01 12:40:00|12560|12545|12560.7|12545.7|12563.1|12548.1|12558.5|12543.5|19
1643719500000|2022-02-01 12:45:00|12561.2|12546.2|12561.1|12546.1|12562.1|12547.1|12558.4|12543.4|13
1643719800000|2022-02-01 12:50:00|12560.6|12545.6|12549|12534|12562.1|12547.1|12547.5|12532.5|10
1643720100000|2022-02-01 12:55:00|12550.5|12535.5|12548.9|12533.9|12552|12537|12540.5|12525.5|93
1643720400000|2022-02-01 13:00:00|12549.2|12534.2|12571.2|12556.2|12576.8|12561.8|12548.4|12533.4|130
1643720700000|2022-02-01 13:05:00|12571.4|12556.4|12590|12575|12609|12594|12571.4|12556.4|193
1643721000000|2022-02-01 13:10:00|12589.6|12574.6|12564.4|12549.4|12594|12579|12561.3|12546.3|168
1643721300000|2022-02-01 13:15:00|12565.3|12550.3|12577.4|12562.4|12577.4|12562.4|12561.8|12546.8|61
1643721600000|2022-02-01 13:20:00|12577.3|12562.3|12572.9|12557.9|12580.6|12565.6|12567.4|12552.4|51
1643721900000|2022-02-01 13:25:00|12573.1|12558.1|12578.5|12563.5|12581.6|12566.6|12572.2|12557.2|33
1643722200000|2022-02-01 13:30:00|12578.9|12563.9|12585.6|12570.6|12586.9|12571.9|12574.1|12559.1|144
1643722500000|2022-02-01 13:35:00|12586.1|12571.1|12585.8|12570.8|12595.7|12580.7|12580.9|12565.9|93
1643722800000|2022-02-01 13:40:00|12588.9|12573.9|12578|12563|12591.1|12576.1|12574.8|12559.8|31
1643723100000|2022-02-01 13:45:00|12577.5|12562.5|12570|12555|12578|12563|12564.7|12549.7|25
1643723400000|2022-02-01 13:50:00|12571.2|12556.2|12582|12567|12586.9|12571.9|12565.9|12550.9|53
1643723700000|2022-02-01 13:55:00|12582.3|12567.3|12580.5|12565.5|12588.9|12573.9|12579.4|12564.4|40
1643724000000|2022-02-01 14:00:00|12580.4|12565.4|12549.8|12534.8|12580.5|12565.5|12539.1|12524.1|394
1643724300000|2022-02-01 14:05:00|12549.4|12534.4|12527|12512|12552.3|12537.3|12519.6|12504.6|256
1643724600000|2022-02-01 14:10:00|12526.5|12511.5|12532.2|12517.2|12542|12527|12524|12509|89
1643724900000|2022-02-01 14:15:00|12532.6|12517.6|12538.7|12523.7|12539.1|12524.1|12524.9|12509.9|130
1643725200000|2022-02-01 14:20:00|12538.3|12523.3|12557.9|12542.9|12558|12543|12530.1|12515.1|133
1643725500000|2022-02-01 14:25:00|12558|12543|12562.6|12547.6|12566.2|12551.2|12553.8|12538.8|151
1643725800000|2022-02-01 14:30:00|12565.1|12550.1|12574.1|12559.1|12583.5|12568.5|12558.8|12543.8|206
1643726100000|2022-02-01 14:35:00|12573.3|12558.3|12549.8|12534.8|12582.2|12567.2|12549.8|12534.8|230
1643726400000|2022-02-01 14:40:00|12549.3|12534.3|12516.2|12501.2|12550.6|12535.6|12515.1|12500.1|340
1643726700000|2022-02-01 14:45:00|12516.1|12501.1|12467.8|12452.8|12520.1|12505.1|12455.4|12440.4|398
1643727000000|2022-02-01 14:50:00|12468|12453|12477.2|12462.2|12484.7|12469.7|12466.4|12451.4|115
1643727300000|2022-02-01 14:55:00|12476.8|12461.8|12475|12460|12488|12473|12471.2|12456.2|80
1643727600000|2022-02-01 15:00:00|12475.4|12460.4|12444.7|12429.7|12476.4|12461.4|12439.8|12424.8|288
1643727900000|2022-02-01 15:05:00|12443.2|12428.2|12408.7|12393.7|12443.2|12428.2|12386.7|12371.7|633
1643728200000|2022-02-01 15:10:00|12408.3|12393.3|12437.5|12422.5|12437.7|12422.7|12396|12381|297
1643728500000|2022-02-01 15:15:00|12437.2|12422.2|12442.9|12427.9|12452.2|12437.2|12433.6|12418.6|155
1643728800000|2022-02-01 15:20:00|12442.7|12427.7|12415|12400|12442.7|12427.7|12413.9|12398.9|268
1643729100000|2022-02-01 15:25:00|12415.7|12400.7|12413.8|12398.8|12438.7|12423.7|12399.6|12384.6|167
1643729400000|2022-02-01 15:30:00|12415|12400|12416.4|12401.4|12429.7|12414.7|12406.4|12391.4|213
1643729700000|2022-02-01 15:35:00|12419.4|12404.4|12433.6|12418.6|12436|12421|12419.4|12404.4|240
1643730000000|2022-02-01 15:40:00|12429.1|12414.1|12441.6|12426.6|12449.1|12434.1|12425.4|12410.4|277
1643730300000|2022-02-01 15:45:00|12441.7|12426.7|12444.6|12429.6|12453|12438|12440.8|12425.8|151
1643730600000|2022-02-01 15:50:00|12445|12430|12462.5|12447.5|12463.9|12448.9|12444.5|12429.5|117
1643730900000|2022-02-01 15:55:00|12462.4|12447.4|12472.2|12457.2|12481.9|12466.9|12453|12438|251
1643731200000|2022-02-01 16:00:00|12471.9|12456.9|12470.2|12455.2|12488.6|12473.6|12470.2|12455.2|235
1643731500000|2022-02-01 16:05:00|12468.3|12453.3|12484|12469|12487.2|12472.2|12461|12446|183
1643731800000|2022-02-01 16:10:00|12484.4|12469.4|12481.1|12466.1|12502.8|12487.8|12475.6|12460.6|117
1643732100000|2022-02-01 16:15:00|12481.5|12466.5|12490.4|12475.4|12495|12480|12477.6|12462.6|104
1643732400000|2022-02-01 16:20:00|12489.8|12474.8|12469.2|12454.2|12490.4|12475.4|12466.7|12451.7|131
1643732700000|2022-02-01 16:25:00|12469.6|12454.6|12467.4|12452.4|12474.1|12459.1|12461.3|12446.3|177
1643733000000|2022-02-01 16:30:00|12467.3|12452.3|12454.8|12439.8|12468.9|12453.9|12446.4|12431.4|178
1643733300000|2022-02-01 16:35:00|12455.2|12440.2|12459.4|12444.4|12465.8|12450.8|12448.4|12433.4|132
1643733600000|2022-02-01 16:40:00|12460.9|12445.9|12453.8|12438.8|12460.9|12445.9|12450|12435|154
1643733900000|2022-02-01 16:45:00|12453.5|12438.5|12441.1|12426.1|12454.2|12439.2|12437.3|12422.3|254
1643734200000|2022-02-01 16:50:00|12440.2|12425.2|12422.9|12407.9|12444.2|12429.2|12420.9|12405.9|128
1643734500000|2022-02-01 16:55:00|12424.1|12409.1|12414.3|12399.3|12425.4|12410.4|12412.3|12397.3|208
1643734800000|2022-02-01 17:00:00|12414.4|12399.4|12405.8|12390.8|12423.8|12408.8|12394.6|12379.6|280
1643735100000|2022-02-01 17:05:00|12404.5|12389.5|12413.9|12398.9|12414|12399|12396.6|12381.6|100
1643735400000|2022-02-01 17:10:00|12414.4|12399.4|12382|12367|12415.1|12400.1|12378.1|12363.1|277
1643735700000|2022-02-01 17:15:00|12382.3|12367.3|12343.1|12328.1|12387|12372|12334|12319|272
1643736000000|2022-02-01 17:20:00|12342.3|12327.3|12313.7|12298.7|12343.6|12328.6|12310.2|12295.2|198
1643736300000|2022-02-01 17:25:00|12313.6|12298.6|12287.4|12272.4|12319.3|12304.3|12277.4|12262.4|296
1643736600000|2022-02-01 17:30:00|12287.3|12272.3|12227.3|12212.3|12287.3|12272.3|12226.8|12211.8|518
1643736900000|2022-02-01 17:35:00|12230.5|12215.5|12249.5|12234.5|12253|12238|12220.5|12205.5|303
1643737200000|2022-02-01 17:40:00|12249.2|12234.2|12280.3|12265.3|12283.6|12268.6|12246.4|12231.4|191
1643737500000|2022-02-01 17:45:00|12279.8|12264.8|12323.4|12308.4|12323.4|12308.4|12273.1|12258.1|219
1643737800000|2022-02-01 17:50:00|12324.6|12309.6|12320.8|12305.8|12339.2|12324.2|12320.7|12305.7|186
1643738100000|2022-02-01 17:55:00|12320|12305|12323.6|12308.6|12344.4|12329.4|12316.8|12301.8|149
1643738400000|2022-02-01 18:00:00|12324.1|12309.1|12306.2|12291.2|12326.3|12311.3|12298.6|12283.6|143
1643738700000|2022-02-01 18:05:00|12308.2|12293.2|12302.1|12287.1|12315.2|12300.2|12300.7|12285.7|56
1643739000000|2022-02-01 18:10:00|12302.7|12287.7|12331.9|12316.9|12331.9|12316.9|12301.1|12286.1|80
1643739300000|2022-02-01 18:15:00|12332.9|12317.9|12342.3|12327.3|12347.3|12332.3|12329.6|12314.6|152
1643739600000|2022-02-01 18:20:00|12342.7|12327.7|12348.1|12333.1|12350.9|12335.9|12338.1|12323.1|71
1643739900000|2022-02-01 18:25:00|12348.3|12333.3|12371.1|12356.1|12371.1|12356.1|12340|12325|100
1643740200000|2022-02-01 18:30:00|12371.4|12356.4|12359.9|12344.9|12375.3|12360.3|12356.2|12341.2|82
1643740500000|2022-02-01 18:35:00|12360.4|12345.4|12356.4|12341.4|12362.3|12347.3|12352.1|12337.1|121
1643740800000|2022-02-01 18:40:00|12356.3|12341.3|12386.1|12371.1|12387.6|12372.6|12356.1|12341.1|98
1643741100000|2022-02-01 18:45:00|12386.5|12371.5|12379.5|12364.5|12386.9|12371.9|12375.3|12360.3|113
1643741400000|2022-02-01 18:50:00|12379.7|12364.7|12401.7|12386.7|12403.5|12388.5|12379.1|12364.1|116
1643741700000|2022-02-01 18:55:00|12401|12386|12437.5|12422.5|12452.4|12437.4|12401|12386|187
1643742000000|2022-02-01 19:00:00|12432.1|12417.1|12453|12438|12453.8|12438.8|12426.2|12411.2|163
1643742300000|2022-02-01 19:05:00|12453.3|12438.3|12476.1|12461.1|12489.8|12474.8|12449.3|12434.3|331
1643742600000|2022-02-01 19:10:00|12473|12458|12472.4|12457.4|12485.1|12470.1|12461.1|12446.1|893
1643742900000|2022-02-01 19:15:00|12472|12457|12473|12458|12479.1|12464.1|12467.5|12452.5|281
1643743200000|2022-02-01 19:20:00|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1643767200000|2022-02-02 02:00:00|12468.1|12453.1|12466.9|12451.9|12503.5|12488.5|12466.7|12445.3|45
1643767500000|2022-02-02 02:05:00|12467.3|12452.3|12480.3|12465.3|12480.4|12465.4|12466.8|12451.8|19
1643767800000|2022-02-02 02:10:00|12481.1|12466.1|12474.2|12459.2|12483.6|12468.6|12473.9|12458.9|7
1643768100000|2022-02-02 02:15:00|12474.7|12459.7|12465|12450|12475.9|12460.9|12463.7|12448.7|7
1643768400000|2022-02-02 02:20:00|12464.2|12449.2|12473.2|12458.2|12474.2|12459.2|12464.1|12449.1|9
1643768700000|2022-02-02 02:25:00|12472.1|12457.1|12470.2|12455.2|12472.2|12457.2|12469.4|12454.4|5
1643769000000|2022-02-02 02:30:00|12470.3|12455.3|12470.7|12455.7|12470.7|12455.7|12470.3|12455.3|2
1643769300000|2022-02-02 02:35:00|12470.3|12455.3|12477.6|12462.6|12477.6|12462.6|12470.2|12455.2|7
1643769600000|2022-02-02 02:40:00|12477.9|12462.9|12491.4|12476.4|12491.5|12476.5|12477.9|12462.9|17
1643769900000|2022-02-02 02:45:00|12490.9|12475.9|12515.5|12500.5|12515.5|12500.5|12489.6|12474.6|22
1643770200000|2022-02-02 02:50:00|12515.1|12500.1|12510|12495|12515.1|12500.1|12508.1|12493.1|10
1643770500000|2022-02-02 02:55:00|12509.2|12494.2|12514.3|12499.3|12514.3|12499.3|12509.2|12494.2|4
1643770800000|2022-02-02 03:00:00|12514.7|12499.7|12517.4|12502.4|12517.4|12502.4|12511|12496|10
1643771100000|2022-02-02 03:05:00|12515.5|12500.5|12536.7|12521.7|12536.7|12521.7|12511.2|12496.2|27
1643771400000|2022-02-02 03:10:00|12536.5|12521.5|12540.3|12525.3|12540.7|12525.7|12533.2|12518.2|126
1643771700000|2022-02-02 03:15:00|12541.4|12526.4|12531.8|12516.8|12542.1|12527.1|12525.5|12510.5|30
1643772000000|2022-02-02 03:20:00|12531.7|12516.7|12536|12521|12541.2|12521.3|12526.4|12511.4|14
1643772300000|2022-02-02 03:25:00|12536.3|12521.3|12538.1|12523.1|12540.1|12525.1|12533|12518|2
1643772600000|2022-02-02 03:30:00|12538|12523|12540.3|12525.3|12543.4|12528.4|12536.3|12521.3|1
1643772900000|2022-02-02 03:35:00|12538.7|12523.7|12525.7|12500.7|12538.7|12523.7|12514|12499|1
1643773200000|2022-02-02 03:40:00|12529.5|12504.5|12534.9|12497.4|12534.9|12504.5|12529.5|12497.4|5
1643773800000|2022-02-02 03:50:00|12541.6|12504.1|12534.8|12509.8|12542.3|12510.2|12534.8|12504.1|3
1643774100000|2022-02-02 03:55:00|12534.5|12509.5|12527.8|12512.8|12534.5|12513.1|12527.8|12508.3|1
1643774400000|2022-02-02 04:00:00|12526.8|12511.8|12503.6|12488.6|12526.8|12511.8|12503.5|12488.5|7
1643774700000|2022-02-02 04:05:00|12502.8|12487.8|12513.2|12498.2|12513.2|12498.2|12502.4|12485.6|9
1643775000000|2022-02-02 04:10:00|12508.7|12493.7|12521.6|12506.6|12521.9|12506.9|12508.5|12493.5|4
1643775300000|2022-02-02 04:15:00|12521.1|12506.1|12523.2|12508.2|12523.2|12508.2|12520.7|12505.7|3
1643775600000|2022-02-02 04:20:00|12523.1|12508.1|12532.8|12517.8|12537.3|12522.3|12523.1|12508.1|4
1643775900000|2022-02-02 04:25:00|12533.2|12518.2|12527.1|12512.1|12533.6|12518.6|12525.2|12510.2|1
1643776200000|2022-02-02 04:30:00|12527|12512|12527|12512|12527|12512|12527|12512|0
1643776500000|2022-02-02 04:35:00|12525.5|12510.5|12524.5|12509.5|12527|12512|12524.5|12509.5|0
1643776800000|2022-02-02 04:40:00|12524.6|12509.6|12523.9|12508.9|12524.6|12509.6|12523.9|12508.9|0
1643777100000|2022-02-02 04:45:00|12517.1|12502.1|12523.8|12508.8|12523.8|12508.8|12517.1|12502.1|1
1643777700000|2022-02-02 04:55:00|12521.5|12506.5|12522.9|12507.9|12523.3|12508.3|12521.4|12506.4|2
1643778000000|2022-02-02 05:00:00|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12520.8|12505.8|1
1643778300000|2022-02-02 05:05:00|12526.4|12511.4|12533.5|12518.5|12539.6|12524.6|12526.4|12501.2|11
1643778600000|2022-02-02 05:10:00|12535.3|12520.3|12537.5|12522.5|12538|12523|12535.2|12520.2|1
1643779500000|2022-02-02 05:25:00|12537.1|12522.1|12528.6|12513.6|12537.1|12522.1|12528.2|12513.2|1
1643779800000|2022-02-02 05:30:00|12527.9|12512.9|12525.2|12510.2|12527.9|12512.9|12525.2|12510.2|0
1643780100000|2022-02-02 05:35:00|12529.5|12514.5|12534.9|12509.9|12537.4|12522.4|12529.5|12509.4|5
1643780400000|2022-02-02 05:40:00|12534.8|12509.8|12531.4|12516.4|12534.8|12519.4|12527.7|12509.2|2
1643780700000|2022-02-02 05:45:00|12528.3|12513.3|12535.9|12520.9|12535.9|12520.9|12528.3|12513.3|4
1643781000000|2022-02-02 05:50:00|12532.2|12517.2|12535.6|12520.6|12536.2|12521.2|12531.7|12516.7|1
1643781300000|2022-02-02 05:55:00|12536.1|12521.1|12549|12534|12549|12534|12535.7|12520.7|22
1643781600000|2022-02-02 06:00:00|12548.2|12533.2|12526.4|12511.4|12548.2|12533.2|12526.4|12511.4|9
1643781900000|2022-02-02 06:05:00|12526.8|12511.8|12538.3|12523.3|12538.3|12523.3|12524.5|12506.4|3
1643782200000|2022-02-02 06:10:00|12537.8|12522.8|12526.8|12511.8|12537.8|12522.8|12519.3|12504.3|3
1643782500000|2022-02-02 06:15:00|12523.3|12508.3|12538.2|12523.2|12540.4|12523.2|12523.3|12502.3|6
1643782800000|2022-02-02 06:20:00|12536.9|12521.9|12538.8|12523.8|12538.8|12523.8|12536.9|12521.9|1
1643783100000|2022-02-02 06:25:00|12538.4|12523.4|12523.6|12508.6|12538.4|12523.4|12520.1|12505.1|2
1643783400000|2022-02-02 06:30:00|12520.4|12505.4|12534.1|12519.1|12534.1|12519.1|12520|12501.3|3
1643783700000|2022-02-02 06:35:00|12531.1|12516.1|12522.6|12507.6|12532.1|12517.1|12521.1|12500.5|5
1643784000000|2022-02-02 06:40:00|12519.1|12504.1|12515.5|12500.5|12519.1|12504.1|12499.6|12484.6|3
1643784300000|2022-02-02 06:45:00|12505|12490|12514|12499|12514|12499|12505|12490|2
1643784600000|2022-02-02 06:50:00|12514.5|12499.5|12508.1|12470.6|12515|12500|12495.2|12465.3|4
1643784900000|2022-02-02 06:55:00|12508.2|12470.7|12499.5|12484.5|12508.2|12486.7|12499|12470.7|7
1643785200000|2022-02-02 07:00:00|12498.8|12483.8|12501.9|12486.9|12502.1|12487.1|12498.8|12483.8|7
1643785500000|2022-02-02 07:05:00|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12496.1|12481.1|7
1643785800000|2022-02-02 07:10:00|12504.8|12489.8|12512.3|12497.3|12512.6|12497.6|12504.8|12489.8|11
1643786100000|2022-02-02 07:15:00|12512|12497|12512.7|12497.7|12514.6|12499.6|12512|12497|3
1643786400000|2022-02-02 07:20:00|12512.8|12497.8|12513.2|12498.2|12517.1|12498.2|12510.3|12490.1|3
1643786700000|2022-02-02 07:25:00|12513.1|12498.1|12510.3|12495.3|12515.2|12498.1|12510.3|12490|1
1643787000000|2022-02-02 07:30:00|12507.5|12482.5|12502.2|12487.2|12507.5|12487.2|12502.2|12482.5|5
1643787300000|2022-02-02 07:35:00|12512.4|12487.4|12511.8|12496.8|12512.4|12496.8|12507.1|12486.9|1
1643787600000|2022-02-02 07:40:00|12511.9|12496.9|12497.7|12482.7|12511.9|12496.9|12497.7|12482.7|13
1643787900000|2022-02-02 07:45:00|12497.9|12482.9|12494|12479|12501.6|12483.1|12493|12463.8|5
1643788200000|2022-02-02 07:50:00|12493.5|12478.5|12492.5|12477.5|12497.9|12478.5|12483.5|12464|6
1643788500000|2022-02-02 07:55:00|12491.8|12476.8|12472.6|12457.6|12493.8|12476.8|12470.2|12455.2|25
1643788800000|2022-02-02 08:00:00|12471.9|12456.9|12475.4|12460.4|12476.3|12460.4|12464.5|12449.5|24
1643789100000|2022-02-02 08:05:00|12474.7|12459.7|12476.8|12461.8|12477.3|12462.3|12469.6|12454.6|11
1643789400000|2022-02-02 08:10:00|12476.9|12461.9|12473.9|12458.9|12477.7|12462.7|12472.9|12457.9|6
1643789700000|2022-02-02 08:15:00|12474.6|12459.6|12473.5|12458.5|12474.6|12459.6|12473.5|12458.5|2
1643790000000|2022-02-02 08:20:00|12473.9|12458.9|12471.6|12456.6|12474.3|12459.3|12468.6|12453.6|9
1643790300000|2022-02-02 08:25:00|12474.9|12459.9|12471.7|12456.7|12475.5|12460.5|12468.8|12453.8|13
1643790600000|2022-02-02 08:30:00|12471.5|12456.5|12472.8|12457.8|12473.4|12458.4|12470.8|12455.8|6
1643790900000|2022-02-02 08:35:00|12472.9|12457.9|12488|12473|12488.5|12473.5|12471.2|12456.2|11
1643791200000|2022-02-02 08:40:00|12487.2|12472.2|12483|12468|12488.7|12473.7|12481.6|12466.6|5
1643791500000|2022-02-02 08:45:00|12483.3|12468.3|12492.7|12477.7|12492.7|12477.7|12480.8|12465.8|7
1643791800000|2022-02-02 08:50:00|12493.4|12478.4|12500.4|12485.4|12503.8|12485.9|12484.6|12469.6|6
1643792100000|2022-02-02 08:55:00|12495.3|12480.3|12495.6|12480.6|12503.9|12488.9|12493.6|12478.6|4
1643792400000|2022-02-02 09:00:00|12495.4|12480.4|12484.6|12469.6|12495.4|12480.4|12484.1|12469.1|1
1643792700000|2022-02-02 09:05:00|12488|12473|12502.7|12477.7|12502.8|12486|12487.2|12472.2|10
1643793000000|2022-02-02 09:10:00|12497.8|12482.8|12499.9|12484.9|12503|12484.9|12496.3|12476.8|0
1643793300000|2022-02-02 09:15:00|12500|12485|12505.4|12490.4|12505.4|12490.4|12498.3|12483.3|18
1643793600000|2022-02-02 09:20:00|12505.8|12490.8|12506.8|12491.8|12512|12497|12505|12490|2
1643793900000|2022-02-02 09:25:00|12506.5|12491.5|12495.7|12480.7|12507.5|12492.5|12495.7|12480.7|6
1643794200000|2022-02-02 09:30:00|12496.1|12481.1|12498.2|12483.2|12498.7|12483.7|12495.9|12480.9|1
1643794500000|2022-02-02 09:35:00|12495.1|12480.1|12498|12483|12500.7|12485.7|12494.9|12479.9|2
1643794800000|2022-02-02 09:40:00|12498.3|12483.3|12479.6|12464.6|12499.1|12484.1|12479.6|12464.6|5
1643795100000|2022-02-02 09:45:00|12481.1|12466.1|12481.9|12466.9|12482.9|12467.9|12478.1|12463.1|22
1643795400000|2022-02-02 09:50:00|12481.5|12466.5|12485.9|12470.9|12486.2|12471.2|12479.5|12464.5|1
1643795700000|2022-02-02 09:55:00|12486.6|12471.6|12488|12473|12489|12474|12486|12471|5
1643796000000|2022-02-02 10:00:00|12487.5|12472.5|12486.1|12471.1|12487.5|12472.5|12475.5|12460.5|15
1643796300000|2022-02-02 10:05:00|12487.2|12472.2|12487.5|12472.5|12489.4|12474.4|12486|12471|5
1643796600000|2022-02-02 10:10:00|12487.9|12472.9|12496.3|12481.3|12496.8|12481.8|12487.9|12472.9|11
1643796900000|2022-02-02 10:15:00|12496.6|12481.6|12498.2|12483.2|12498.2|12483.2|12493.9|12478.9|1
1643797200000|2022-02-02 10:20:00|12498.4|12483.4|12511.3|12496.3|12511.3|12496.3|12498.4|12483.4|5
1643797500000|2022-02-02 10:25:00|12509.8|12494.8|12516.9|12501.9|12517|12502|12509.8|12494.8|6
1643797800000|2022-02-02 10:30:00|||||||||1
1643798100000|2022-02-02 10:35:00|12515.8|12500.8|12518.8|12503.8|12519.2|12504.2|12515.8|12500.8|3
1643798400000|2022-02-02 10:40:00|12519.4|12504.4|12508.9|12493.9|12519.5|12504.5|12506.9|12491.9|7
1643798700000|2022-02-02 10:45:00|12510.9|12495.9|12513.8|12498.8|12513.8|12498.8|12510.9|12495.9|1
1643799000000|2022-02-02 10:50:00|12513.4|12498.4|12512.3|12497.3|12513.4|12498.4|12509.2|12494.2|8
1643799300000|2022-02-02 10:55:00|12509.9|12494.9|12511.3|12496.3|12511.3|12496.3|12509.3|12494.3|2
1643799600000|2022-02-02 11:00:00|12513.8|12498.8|12520.4|12505.4|12520.4|12505.4|12511.2|12496.2|4
1643799900000|2022-02-02 11:05:00|12515.7|12500.7|12507.3|12482.3|12515.7|12500.7|12502.5|12482.3|13
1643800200000|2022-02-02 11:10:00|12505.8|12480.8|12494.8|12479.8|12511.5|12480.8|12494.8|12474|2
1643800500000|2022-02-02 11:15:00|12494.9|12479.9|12501.8|12486.8|12501.8|12486.8|12494.9|12479.9|3
1643800800000|2022-02-02 11:20:00|12502.2|12487.2|12493.2|12478.2|12502.2|12487.2|12493.2|12478.2|2
1643801100000|2022-02-02 11:25:00|12492.8|12477.8|12496.8|12481.8|12497.7|12482.7|12492.3|12477.3|1
1643801400000|2022-02-02 11:30:00|12496.4|12481.4|12511.6|12496.6|12515.8|12496.6|12495.4|12480.4|12
1643801700000|2022-02-02 11:35:00|12512.8|12497.8|12496|12481|12516.8|12501.8|12494.8|12479.8|15
1643802000000|2022-02-02 11:40:00|12495.8|12480.8|12498.4|12483.4|12500.5|12485.5|12495|12480|7
1643802300000|2022-02-02 11:45:00|12498.6|12483.6|12504.8|12489.8|12505.3|12490.3|12498.6|12483.6|3
1643802600000|2022-02-02 11:50:00|12506.8|12491.8|12521.9|12506.9|12522.1|12507.1|12506.5|12491.5|14
1643802900000|2022-02-02 11:55:00|12521.8|12506.8|12505|12490|12529.9|12514.9|12505|12490|29
1643803200000|2022-02-02 12:00:00|12497|12482|12501.5|12486.5|12503.3|12488.3|12497|12482|19
1643803500000|2022-02-02 12:05:00|12499.5|12484.5|12507.2|12492.2|12507.2|12492.2|12498.1|12483.1|3
1643803800000|2022-02-02 12:10:00|12510.3|12495.3|12520.9|12505.9|12520.9|12505.9|12506.3|12491.3|13
1643804100000|2022-02-02 12:15:00|12521.7|12506.7|12514.5|12499.5|12523.7|12508.7|12514|12499|7
1643804400000|2022-02-02 12:20:00|12514.9|12499.9|12507.7|12492.7|12514.9|12499.9|12504.7|12489.7|4
1643804700000|2022-02-02 12:25:00|12507.8|12492.8|12520.9|12505.9|12520.9|12505.9|12507.7|12492.7|2
1643805000000|2022-02-02 12:30:00|12521.3|12506.3|12540.2|12525.2|12541.2|12526.2|12521.3|12506.3|40
1643805300000|2022-02-02 12:35:00|12541|12526|12531.5|12516.5|12545.6|12530.6|12529.4|12514.4|33
1643805600000|2022-02-02 12:40:00|12527.4|12512.4|12515.4|12500.4|12527.4|12512.4|12511.8|12496.8|11
1643805900000|2022-02-02 12:45:00|12514.6|12499.6|12516.9|12501.9|12526.6|12511.6|12507.3|12492.3|30
1643806200000|2022-02-02 12:50:00|12516.5|12501.5|12537.2|12522.2|12543|12528|12516.5|12501.5|21
1643806500000|2022-02-02 12:55:00|12534.9|12519.9|12550.1|12535.1|12551.5|12536.5|12534.9|12519.9|50
1643806800000|2022-02-02 13:00:00|12550|12535|12557|12542|12566.4|12551.4|12544.2|12529.2|90
1643807100000|2022-02-02 13:05:00|12556.7|12541.7|12552.9|12537.9|12566.8|12551.8|12548.6|12533.6|72
1643807400000|2022-02-02 13:10:00|12551.9|12536.9|12540.1|12525.1|12555.4|12540.4|12528.7|12513.7|98
1643807700000|2022-02-02 13:15:00|12539.6|12524.6|12513.5|12498.5|12539.6|12524.6|12512.7|12497.7|32
1643808000000|2022-02-02 13:20:00|12513.4|12498.4|12513.1|12498.1|12520.5|12505.5|12505.2|12490.2|40
1643808300000|2022-02-02 13:25:00|12511|12496|12508.3|12493.3|12514.1|12499.1|12497.1|12482.1|49
1643808600000|2022-02-02 13:30:00|12508.4|12493.4|12516.7|12501.7|12522.9|12507.9|12506.3|12491.3|57
1643808900000|2022-02-02 13:35:00|12517.2|12502.2|12529.4|12514.4|12537.4|12522.4|12517.2|12502.2|50
1643809200000|2022-02-02 13:40:00|12529.3|12514.3|12526.3|12511.3|12532|12517|12516.5|12501.5|40
1643809500000|2022-02-02 13:45:00|12525.8|12510.8|12521|12506|12532.4|12517.4|12520.2|12505.2|37
1643809800000|2022-02-02 13:50:00|12520.6|12505.6|12520.3|12505.3|12521.2|12506.2|12509.8|12494.8|30
1643810100000|2022-02-02 13:55:00|12519.7|12504.7|12505.2|12490.2|12520.7|12505.7|12505.1|12490.1|33
1643810400000|2022-02-02 14:00:00|12506.4|12491.4|12520.1|12505.1|12520.7|12505.7|12505.2|12490.2|75
1643810700000|2022-02-02 14:05:00|12519.6|12504.6|12510.2|12495.2|12520.7|12505.7|12506.3|12491.3|27
1643811000000|2022-02-02 14:10:00|12509.7|12494.7|12503.3|12488.3|12513.2|12498.2|12502.1|12487.1|29
1643811300000|2022-02-02 14:15:00|12503.8|12488.8|12493|12478|12507.4|12492.4|12486.7|12471.7|64
1643811600000|2022-02-02 14:20:00|12492.8|12477.8|12475.9|12460.9|12492.8|12477.8|12474.9|12459.9|43
1643811900000|2022-02-02 14:25:00|12476.2|12461.2|12488.6|12473.6|12490.2|12475.2|12473.9|12458.9|57
1643812200000|2022-02-02 14:30:00|12487.4|12472.4|12455.4|12440.4|12488.6|12473.6|12417|12402|543
1643812500000|2022-02-02 14:35:00|12455.8|12440.8|12445.2|12430.2|12463.6|12448.6|12433|12418|122
1643812800000|2022-02-02 14:40:00|12438.6|12423.6|12392.6|12377.6|12438.6|12423.6|12391.6|12376.6|433
1643813100000|2022-02-02 14:45:00|12393|12378|12392.5|12377.5|12431.8|12416.8|12390.2|12375.2|223
1643813400000|2022-02-02 14:50:00|12392.8|12377.8|12386.1|12371.1|12392.9|12377.9|12370.2|12355.2|222
1643813700000|2022-02-02 14:55:00|12386.5|12371.5|12357.5|12342.5|12392.4|12377.4|12349.6|12334.6|225
1643814000000|2022-02-02 15:00:00|12357.1|12342.1|12373|12358|12393.3|12378.3|12357.1|12342.1|234
1643814300000|2022-02-02 15:05:00|12373.8|12358.8|12402.6|12387.6|12404.5|12389.5|12373.8|12358.8|99
1643814600000|2022-02-02 15:10:00|12400.8|12385.8|12414.7|12399.7|12424.5|12409.5|12390.1|12375.1|152
1643814900000|2022-02-02 15:15:00|12416.2|12401.2|12418.3|12403.3|12423.9|12408.9|12408.3|12393.3|177
1643815200000|2022-02-02 15:20:00|12417.4|12402.4|12395.9|12380.9|12418.3|12403.3|12392|12377|90
1643815500000|2022-02-02 15:25:00|12392.4|12377.4|12411.4|12396.4|12413.5|12398.5|12381.9|12366.9|128
1643815800000|2022-02-02 15:30:00|12406.6|12391.6|12381.4|12366.4|12418|12403|12381.1|12366.1|180
1643816100000|2022-02-02 15:35:00|12381.8|12366.8|12421.8|12406.8|12422.3|12407.3|12379.6|12364.6|111
1643816400000|2022-02-02 15:40:00|12420.9|12405.9|12436.7|12421.7|12443.7|12428.7|12417.9|12402.9|270
1643816700000|2022-02-02 15:45:00|12434.7|12419.7|12433.1|12418.1|12447.5|12432.5|12430.6|12415.6|228
1643817000000|2022-02-02 15:50:00|12432.6|12417.6|12415.7|12400.7|12435.4|12420.4|12408.9|12393.9|110
1643817300000|2022-02-02 15:55:00|12414.7|12399.7|12420.9|12405.9|12427.8|12412.8|12409.3|12394.3|112
1643817600000|2022-02-02 16:00:00|12418.6|12403.6|12444.3|12429.3|12444.3|12429.3|12415|12400|382
1643817900000|2022-02-02 16:05:00|12445.6|12430.6|12425.6|12410.6|12458.9|12443.9|12424.5|12409.5|130
1643818200000|2022-02-02 16:10:00|12423.6|12408.6|12424.6|12409.6|12426.7|12411.7|12408.6|12393.6|116
1643818500000|2022-02-02 16:15:00|12421.8|12406.8|12424.2|12409.2|12437.3|12422.3|12419.3|12404.3|168
1643818800000|2022-02-02 16:20:00|12424.8|12409.8|12425.1|12410.1|12434|12419|12417.8|12402.8|46
1643819100000|2022-02-02 16:25:00|12424.9|12409.9|12412|12397|12427.6|12412.6|12405.1|12390.1|156
1643819400000|2022-02-02 16:30:00|12411|12396|12363.1|12348.1|12411|12396|12362.9|12347.9|383
1643819700000|2022-02-02 16:35:00|12363.2|12348.2|12378.7|12363.7|12385.2|12370.2|12363.2|12348.2|76
1643820000000|2022-02-02 16:40:00|12379|12364|12391.9|12376.9|12394.3|12379.3|12377.2|12362.2|80
1643820300000|2022-02-02 16:45:00|12392|12377|12380.7|12365.7|12392|12377|12379.7|12364.7|91
1643820600000|2022-02-02 16:50:00|12381.8|12366.8|12383|12368|12386.4|12371.4|12373.2|12358.2|79
1643820900000|2022-02-02 16:55:00|12383.4|12368.4|12372.2|12357.2|12384.4|12369.4|12363.9|12348.9|140
1643821200000|2022-02-02 17:00:00|12372.3|12357.3|12371.5|12356.5|12377.8|12362.8|12367.9|12352.9|49
1643821500000|2022-02-02 17:05:00|12372|12357|12377.9|12362.9|12384|12369|12372|12357|100
1643821800000|2022-02-02 17:10:00|12377.5|12362.5|12389.1|12374.1|12393.2|12378.2|12377.5|12362.5|96
1643822100000|2022-02-02 17:15:00|12393.2|12378.2|12395|12380|12413.1|12398.1|12393.2|12378.2|93
1643822400000|2022-02-02 17:20:00|12395.5|12380.5|12400.1|12385.1|12407.3|12392.3|12395.2|12380.2|113
1643822700000|2022-02-02 17:25:00|12398.5|12383.5|12390.6|12375.6|12400.6|12385.6|12386.7|12371.7|85
1643823000000|2022-02-02 17:30:00|12390.4|12375.4|12387.6|12372.6|12392|12377|12383|12368|186
1643823300000|2022-02-02 17:35:00|12387.9|12372.9|12390.3|12375.3|12392.1|12377.1|12381.2|12366.2|104
1643823600000|2022-02-02 17:40:00|12390|12375|12378.1|12363.1|12390|12375|12375.2|12360.2|43
1643823900000|2022-02-02 17:45:00|12376.5|12361.5|12370.2|12355.2|12378.5|12363.5|12369.7|12354.7|96
1643824200000|2022-02-02 17:50:00|12372.2|12357.2|12382.6|12367.6|12388|12373|12372.2|12357.2|117
1643824500000|2022-02-02 17:55:00|12382.1|12367.1|12371.1|12356.1|12383.4|12368.4|12369.3|12354.3|198
1643824800000|2022-02-02 18:00:00|12371|12356|12386.8|12371.8|12390.2|12375.2|12367.6|12352.6|118
1643825100000|2022-02-02 18:05:00|12386.4|12371.4|12359.4|12344.4|12386.4|12371.4|12359.4|12344.4|66
1643825400000|2022-02-02 18:10:00|12359.1|12344.1|12380|12365|12380.8|12365.8|12356.5|12341.5|63
1643825700000|2022-02-02 18:15:00|12380.4|12365.4|12383.7|12368.7|12384.1|12369.1|12373.3|12358.3|101
1643826000000|2022-02-02 18:20:00|12384.2|12369.2|12385.2|12370.2|12388|12373|12372.8|12357.8|203
1643826300000|2022-02-02 18:25:00|12384.7|12369.7|12400.6|12385.6|12403.1|12388.1|12380.6|12365.6|94
1643826600000|2022-02-02 18:30:00|12401.4|12386.4|12399.3|12384.3|12409.5|12394.5|12395.4|12380.4|89
1643826900000|2022-02-02 18:35:00|12399.4|12384.4|12394.8|12379.8|12400.8|12385.8|12385.3|12370.3|86
1643827200000|2022-02-02 18:40:00|12395.6|12380.6|12395.9|12380.9|12399.2|12384.2|12390.4|12375.4|49
1643827500000|2022-02-02 18:45:00|12397.8|12382.8|12386.3|12371.3|12397.8|12382.8|12382.4|12367.4|312
1643827800000|2022-02-02 18:50:00|12386.7|12371.7|12406.9|12391.9|12413.1|12398.1|12384.8|12369.8|152
1643828100000|2022-02-02 18:55:00|12405.7|12390.7|12405.5|12390.5|12412|12397|12401.6|12386.6|102
1643828400000|2022-02-02 19:00:00|12405.1|12390.1|12391.7|12376.7|12409.2|12394.2|12386.3|12371.3|97
1643828700000|2022-02-02 19:05:00|12391.9|12376.9|12395|12380|12398.7|12383.7|12389.6|12374.6|162
1643829000000|2022-02-02 19:10:00|12395.1|12380.1|12372.9|12357.9|12397.5|12382.5|12372.9|12357.9|893
1643829300000|2022-02-02 19:15:00|12371.6|12356.6|12350.4|12335.4|12371.6|12356.6|12344.2|12329.2|460
1643853600000|2022-02-03 02:00:00|12355.1|12340.1|12313.6|12298.6|12376|12345.4|12307.9|12292.9|90
1643853900000|2022-02-03 02:05:00|12313.3|12298.3|12330|12305|12333.8|12314.7|12310.3|12295.3|49
1643854200000|2022-02-03 02:10:00|12330.5|12305.5|12327.6|12312.6|12332.7|12313.9|12325.8|12305.2|28
1643854500000|2022-02-03 02:15:00|12326.8|12311.8|12329.6|12304.6|12330.3|12311.8|12318.1|12299.5|25
1643854800000|2022-02-03 02:20:00|12329.5|12304.5|12323.5|12308.5|12329.5|12309.3|12323|12304.5|0
1643855400000|2022-02-03 02:30:00|12323|12308|12323.5|12308.5|12323.5|12308.5|12318.8|12303.8|5
1643855700000|2022-02-03 02:35:00|12323.1|12308.1|12325|12310|12326|12311|12323.1|12308.1|0
1643856000000|2022-02-03 02:40:00|12324.5|12309.5|12301.9|12286.9|12324.5|12309.5|12301.9|12286.9|21
1643856300000|2022-02-03 02:45:00|12302|12287|12302.7|12287.7|12308.1|12292.2|12297.5|12282.1|22
1643856600000|2022-02-03 02:50:00|12303.1|12288.1|12299.1|12284.1|12304.1|12289.1|12296.4|12281.4|4
1643856900000|2022-02-03 02:55:00|12298.6|12283.6|12305.8|12290.8|12313.1|12290.8|12288.6|12273.6|67
1643857200000|2022-02-03 03:00:00|12306.6|12291.6|12314.3|12299.3|12321.5|12300.7|12302.3|12287.3|44
1643857500000|2022-02-03 03:05:00|12314.8|12299.8|12327.9|12312.9|12338|12316.5|12310.5|12295.5|28
1643857800000|2022-02-03 03:10:00|12327.5|12312.5|12306.3|12291.3|12327.5|12312.5|12300.4|12285.4|68
1643858100000|2022-02-03 03:15:00|12306.4|12291.4|12304.3|12289.3|12310.3|12295.3|12304.3|12289.3|9
1643858400000|2022-02-03 03:20:00|12303.8|12288.8|12305.8|12290.8|12309.7|12294.7|12301.3|12286.3|18
1643858700000|2022-02-03 03:25:00|12305.3|12290.3|12304.5|12289.5|12305.8|12290.8|12304.3|12289.3|5
1643859000000|2022-02-03 03:30:00|12305.3|12290.3|12305.3|12290.3|12306.8|12291.8|12305.3|12290.3|0
1643859300000|2022-02-03 03:35:00|12305.8|12290.8|12305|12290|12305.8|12290.8|12304|12289|1
1643859900000|2022-02-03 03:45:00|12310.4|12295.4|12322.2|12297.2|12325.7|12297.2|12310.4|12285.3|4
1643860200000|2022-02-03 03:50:00|12321.8|12296.8|12321.9|12296.9|12321.9|12296.9|12321.4|12296.4|5
1643860800000|2022-02-03 04:00:00|12322|12297|12322.3|12297.3|12322.4|12297.4|12321.9|12296.9|0
1643861400000|2022-02-03 04:10:00|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1643862000000|2022-02-03 04:20:00|12315.7|12300.7|12321.9|12296.9|12322.3|12300.9|12313.2|12296.8|4
1643862300000|2022-02-03 04:25:00|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|0
1643862900000|2022-02-03 04:35:00|12318.4|12303.4|12314.8|12299.8|12321.9|12303.4|12314.8|12296.9|2
1643863200000|2022-02-03 04:40:00|12314.9|12299.9|12318.2|12303.2|12319.8|12304.8|12314.9|12299.9|0
1643863500000|2022-02-03 04:45:00|12317.9|12302.9|12317.8|12302.8|12317.9|12302.9|12317.8|12302.8|0
1643863800000|2022-02-03 04:50:00|12317.4|12302.4|12317.8|12302.8|12317.8|12302.8|12317.4|12302.4|0
1643864400000|2022-02-03 05:00:00|12318.3|12303.3|12318.8|12303.8|12318.8|12303.8|12318.3|12303.3|1
1643864700000|2022-02-03 05:05:00|12320.5|12305.5|12326.3|12311.3|12326.8|12311.8|12320.5|12305.5|8
1643865000000|2022-02-03 05:10:00|12325.8|12310.8|12329.8|12314.8|12329.8|12314.8|12325.8|12310.8|2
1643865900000|2022-02-03 05:25:00|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1643866200000|2022-02-03 05:30:00|12328|12313|12334.2|12309.2|12334.2|12313|12328|12309.2|3
1643866500000|2022-02-03 05:35:00|12333.8|12308.8|12328.4|12313.4|12334.8|12314.2|12328.4|12308.8|0
1643866800000|2022-02-03 05:40:00|12328.2|12313.2|12326.9|12311.9|12328.2|12313.2|12326.9|12311.9|0
1643867700000|2022-02-03 05:55:00|12325.4|12310.4|12327.4|12312.4|12327.4|12312.4|12324.8|12309.8|0
1643868000000|2022-02-03 06:00:00|12327.1|12312.1|12326.3|12311.3|12327.1|12312.1|12326.3|12311.3|0
1643868300000|2022-02-03 06:05:00|12326.6|12311.6|12326.9|12311.9|12327.4|12312.4|12326.6|12311.6|0
1643868600000|2022-02-03 06:10:00|12327.4|12312.4|12330.4|12315.4|12330.4|12315.4|12326.7|12311.7|3
1643868900000|2022-02-03 06:15:00|12330.7|12315.7|12336.7|12321.7|12336.7|12321.7|12330.3|12315.3|10
1643869200000|2022-02-03 06:20:00|12337.1|12322.1|12341.1|12326.1|12346.2|12331.2|12337.1|12322.1|5
1643869500000|2022-02-03 06:25:00|12339.6|12324.6|12346.6|12331.6|12348.1|12333.1|12338.5|12323.5|2
1643869800000|2022-02-03 06:30:00|12347.1|12332.1|12356.7|12341.7|12363.5|12348.5|12344.6|12329.6|27
1643870100000|2022-02-03 06:35:00|12355.1|12340.1|12338.6|12323.6|12358.3|12340.1|12337|12316.6|10
1643870400000|2022-02-03 06:40:00|12338.9|12323.9|12343.6|12328.6|12366.8|12342.6|12338.9|12317.7|1
1643870700000|2022-02-03 06:45:00|12339.6|12324.6|12356.3|12331.3|12360.2|12335.1|12338.7|12320.3|11
1643871000000|2022-02-03 06:50:00|12355.5|12330.5|12343.6|12328.6|12358.4|12330.5|12343.6|12320.5|5
1643871300000|2022-02-03 06:55:00|12350.6|12325.6|12354.2|12329.2|12364.4|12336.6|12342.6|12325.4|20
1643871600000|2022-02-03 07:00:00|12354.6|12329.6|12350.2|12335.2|12356.2|12336.6|12349.6|12329.6|0
1643871900000|2022-02-03 07:05:00|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1643872200000|2022-02-03 07:10:00|12355.4|12330.4|12342.5|12327.5|12355.8|12335.4|12342.4|12327.4|12
1643872500000|2022-02-03 07:15:00|12342.7|12327.7|12351|12326|12351.2|12329.2|12342.7|12325.2|0
1643872800000|2022-02-03 07:20:00|12353.2|12328.2|12352.5|12327.5|12353.2|12328.2|12352.5|12327.5|0
1643873100000|2022-02-03 07:25:00|12352.1|12327.1|12344|12329|12352.1|12332|12344|12327.1|1
1643873400000|2022-02-03 07:30:00|12344.5|12329.5|12340.2|12325.2|12347.1|12332.1|12336.5|12315.3|8
1643873700000|2022-02-03 07:35:00|12340.4|12325.4|12336.5|12321.5|12341.2|12326.2|12334.5|12319.5|3
1643874000000|2022-02-03 07:40:00|12336.9|12321.9|12337.4|12322.4|12337.9|12322.9|12336|12321|2
1643874300000|2022-02-03 07:45:00|12337|12322|12337.4|12322.4|12337.4|12322.4|12337|12322|1
1643874600000|2022-02-03 07:50:00|12337.9|12322.9|12354.5|12339.5|12354.5|12339.5|12337.9|12322.9|16
1643874900000|2022-02-03 07:55:00|12353.7|12338.7|12357|12342|12358.6|12343.6|12351.9|12336.9|3
1643875200000|2022-02-03 08:00:00|12356.3|12341.3|12347.3|12332.3|12361.1|12346.1|12342.2|12327.2|13
1643875500000|2022-02-03 08:05:00|12348.2|12333.2|12344.5|12329.5|12352|12337|12340|12325|1
1643875800000|2022-02-03 08:10:00|12342.5|12327.5|12353|12338|12353|12338|12340|12325|10
1643876100000|2022-02-03 08:15:00|12352.9|12337.9|12344.5|12329.5|12352.9|12337.9|12341.9|12326.9|1
1643876400000|2022-02-03 08:20:00|12348.9|12333.9|12349.9|12334.9|12350.4|12335.4|12348.9|12333.9|2
1643876700000|2022-02-03 08:25:00|12349.5|12334.5|12342.5|12327.5|12350.5|12335.5|12342.1|12327.1|0
1643877000000|2022-02-03 08:30:00|12343.5|12328.5|12347.8|12332.8|12347.9|12332.9|12343.5|12328.5|4
1643877300000|2022-02-03 08:35:00|12347.6|12332.6|12347.4|12332.4|12348.3|12333.3|12346|12331|0
1643877600000|2022-02-03 08:40:00|12347.5|12332.5|12351.8|12336.8|12352.3|12337.3|12344.8|12329.8|6
1643877900000|2022-02-03 08:45:00|12350.8|12335.8|12341.3|12326.3|12350.8|12335.8|12340.6|12325.6|4
1643878200000|2022-02-03 08:50:00|12340.9|12325.9|12346|12331|12348|12333|12338.7|12323.7|2
1643878500000|2022-02-03 08:55:00|12346.7|12331.7|12347.8|12332.8|12348.8|12333.8|12346.3|12331.3|1
1643878800000|2022-02-03 09:00:00|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1643879100000|2022-02-03 09:05:00|12348.9|12333.9|12343.3|12328.3|12350.7|12335.7|12341.8|12326.8|17
1643879400000|2022-02-03 09:10:00|12343|12328|12329.5|12314.5|12343|12328|12329.1|12314.1|26
1643879700000|2022-02-03 09:15:00|12329.4|12314.4|12324.6|12309.6|12329.4|12314.4|12321|12306|4
1643880000000|2022-02-03 09:20:00|12327.3|12312.3|12331.7|12316.7|12331.7|12316.7|12326.7|12311.7|9
1643880300000|2022-02-03 09:25:00|12332.2|12317.2|12336.1|12321.1|12337.6|12322.6|12328.1|12313.1|8
1643880600000|2022-02-03 09:30:00|12336|12321|12338.6|12323.6|12347.7|12332.7|12336|12320.1|6
1643880900000|2022-02-03 09:35:00|12338.4|12323.4|12330.6|12315.6|12338.6|12323.6|12330.6|12315.6|2
1643881200000|2022-02-03 09:40:00|12330.5|12315.5|12314.6|12299.6|12330.5|12315.5|12314.6|12299.6|8
1643881500000|2022-02-03 09:45:00|12315.3|12300.3|12328.6|12313.6|12336.3|12321.3|12315.3|12300.3|6
1643881800000|2022-02-03 09:50:00|12330.6|12315.6|12308.8|12293.8|12335.3|12320.3|12308.8|12293.8|42
1643882100000|2022-02-03 09:55:00|12308.3|12293.3|12312.5|12297.5|12320.3|12305.3|12308.3|12293.3|7
1643882400000|2022-02-03 10:00:00|12313.3|12298.3|12316|12301|12316|12301|12310.3|12295.3|7
1643882700000|2022-02-03 10:05:00|12314.9|12299.9|12325.6|12310.6|12325.6|12310.6|12313.1|12298.1|5
1643883000000|2022-02-03 10:10:00|12322.7|12307.7|12326.5|12311.5|12326.6|12311.6|12321.6|12306.6|3
1643883300000|2022-02-03 10:15:00|12326.4|12311.4|12325.3|12310.3|12326.4|12311.4|12323.4|12308.4|2
1643883600000|2022-02-03 10:20:00|12325.4|12310.4|12312.4|12297.4|12325.8|12310.8|12312.4|12297.4|6
1643883900000|2022-02-03 10:25:00|12313|12298|12309.5|12294.5|12313|12298|12308.3|12293.3|4
1643884200000|2022-02-03 10:30:00|12308.5|12293.5|12308.8|12293.8|12309.5|12294.5|12307|12292|3
1643884500000|2022-02-03 10:35:00|12308.5|12293.5|12308.3|12293.3|12308.8|12293.8|12307.7|12292.7|1
1643884800000|2022-02-03 10:40:00|12307.7|12292.7|12323|12308|12324.6|12309.6|12307.7|12292.7|27
1643885100000|2022-02-03 10:45:00|12323.7|12308.7|12319.1|12304.1|12323.7|12308.7|12309.1|12294.1|35
1643885400000|2022-02-03 10:50:00|12319|12304|12320.7|12305.7|12323.6|12308.6|12318.6|12303.6|36
1643885700000|2022-02-03 10:55:00|12321.1|12306.1|12317.2|12302.2|12321.1|12306.1|12317.2|12302.2|0
1643886000000|2022-02-03 11:00:00|12313.7|12298.7|12316.7|12301.7|12319.2|12304.2|12311.5|12296.5|4
1643886300000|2022-02-03 11:05:00|12316.8|12301.8|12314.5|12299.5|12318.6|12303.6|12314.5|12299.5|11
1643886600000|2022-02-03 11:10:00|12311.8|12296.8|12315.1|12300.1|12315.2|12300.2|12311.7|12296.7|5
1643886900000|2022-02-03 11:15:00|12315|12300|12306|12291|12315|12300|12306|12291|16
1643887200000|2022-02-03 11:20:00|12305.2|12290.2|12316.6|12301.6|12319|12304|12304.8|12289.8|29
1643887500000|2022-02-03 11:25:00|12316.1|12301.1|12324.4|12309.4|12325.5|12310.5|12312.5|12297.5|6
1643887800000|2022-02-03 11:30:00|12324.5|12309.5|12330.2|12315.2|12334.4|12319.4|12323|12308|27
1643888100000|2022-02-03 11:35:00|12330.6|12315.6|12329.6|12314.6|12333.6|12318.6|12329.6|12314.6|24
1643888400000|2022-02-03 11:40:00|12329.5|12314.5|12338.8|12323.8|12339.2|12324.2|12329.1|12314.1|9
1643888700000|2022-02-03 11:45:00|12337.3|12322.3|12335.4|12320.4|12337.6|12322.6|12330|12315|9
1643889000000|2022-02-03 11:50:00|12335.5|12320.5|12338.6|12323.6|12338.6|12323.6|12333.5|12318.5|12
1643889300000|2022-02-03 11:55:00|12339.4|12324.4|12359.8|12344.8|12359.8|12344.8|12338.5|12323.5|45
1643889600000|2022-02-03 12:00:00|12360.1|12345.1|12329|12314|12362.1|12347.1|12328|12313|26
1643889900000|2022-02-03 12:05:00|12329.2|12314.2|12346.7|12331.7|12352.2|12337.2|12329.2|12314.2|23
1643890200000|2022-02-03 12:10:00|12347.8|12332.8|12374.5|12359.5|12376.5|12361.5|12347.4|12332.4|44
1643890500000|2022-02-03 12:15:00|12374.7|12359.7|12401.5|12386.5|12402.6|12387.6|12374.7|12359.7|44
1643890800000|2022-02-03 12:20:00|12400.3|12385.3|12370.8|12355.8|12400.3|12385.3|12369.8|12342.8|27
1643891100000|2022-02-03 12:25:00|12371.2|12356.2|12378.9|12363.9|12386|12371|12371.2|12356.2|30
1643891400000|2022-02-03 12:30:00|12378.8|12363.8|12378.4|12363.4|12379.5|12364.5|12378.4|12363.4|0
1643891700000|2022-02-03 12:35:00|12379.4|12364.4|12380.6|12365.6|12385.4|12370.4|12371.4|12356.4|38
1643892000000|2022-02-03 12:40:00|12382.6|12367.6|12371.6|12356.6|12387.7|12372.7|12371.1|12356.1|22
1643892300000|2022-02-03 12:45:00|12370.8|12355.8|12389.1|12374.1|12389.1|12374.1|12364.7|12349.7|60
1643892600000|2022-02-03 12:50:00|12390.8|12375.8|12389.1|12374.1|12395|12380|12386.5|12371.5|12
1643892900000|2022-02-03 12:55:00|12388.8|12373.8|12389.9|12374.9|12391.1|12375.5|12371|12356|23
1643893200000|2022-02-03 13:00:00|12387|12372|12395.6|12380.6|12395.6|12380.6|12383.6|12368.6|25
1643893500000|2022-02-03 13:05:00|12396.1|12381.1|12389.9|12374.9|12398.9|12383.9|12389.9|12374.9|28
1643893800000|2022-02-03 13:10:00|12390.8|12375.8|12365.7|12350.7|12390.8|12375.8|12361.9|12346.9|123
1643894100000|2022-02-03 13:15:00|12363.9|12348.9|12364.8|12349.8|12368.6|12353.6|12347.7|12332.7|74
1643894400000|2022-02-03 13:20:00|12365.2|12350.2|12361.8|12346.8|12370.5|12355.5|12350.2|12335.2|64
1643894700000|2022-02-03 13:25:00|12361.4|12346.4|12353.5|12328.5|12362.9|12347.9|12339.1|12324.1|46
1643895000000|2022-02-03 13:30:00|12351.9|12326.9|12390.4|12375.4|12394.2|12379.2|12351.9|12326.6|114
1643895300000|2022-02-03 13:35:00|12390.1|12375.1|12371.9|12356.9|12391|12376|12370.4|12355.4|52
1643895600000|2022-02-03 13:40:00|12376.8|12361.8|12365.1|12350.1|12387.3|12371.4|12365.1|12350.1|78
1643895900000|2022-02-03 13:45:00|12361.1|12346.1|12362.3|12347.3|12376.5|12361.5|12358.9|12343.9|88
1643896200000|2022-02-03 13:50:00|12359.8|12344.8|12364.4|12349.4|12369.9|12354.9|12359.8|12344.8|73
1643896500000|2022-02-03 13:55:00|12364.6|12349.6|12378.8|12363.8|12383.2|12368.2|12363.4|12348.4|115
1643896800000|2022-02-03 14:00:00|12379.9|12364.9|12392.7|12377.7|12393.6|12378.6|12378.7|12363.7|88
1643897100000|2022-02-03 14:05:00|12392.6|12377.6|12408.3|12393.3|12408.3|12393.3|12392.4|12377.4|95
1643897400000|2022-02-03 14:10:00|12409.5|12394.5|12418.8|12403.8|12420.8|12405.8|12397.5|12382.5|92
1643897700000|2022-02-03 14:15:00|12419.2|12404.2|12395.3|12380.3|12420.1|12405.1|12394.6|12379.6|116
1643898000000|2022-02-03 14:20:00|12394.6|12379.6|12384.8|12369.8|12398.8|12383.8|12381.3|12366.3|176
1643898300000|2022-02-03 14:25:00|12385.2|12370.2|12383.3|12368.3|12394.3|12379.3|12382.4|12367.4|84
1643898600000|2022-02-03 14:30:00|12383.4|12368.4|12364.1|12349.1|12385.4|12370.4|12357.6|12342.6|343
1643898900000|2022-02-03 14:35:00|12364.5|12349.5|12373.4|12358.4|12384|12369|12360|12345|114
1643899200000|2022-02-03 14:40:00|12371.9|12356.9|12379.7|12364.7|12401.4|12386.4|12371.9|12356.9|115
1643899500000|2022-02-03 14:45:00|12379.6|12364.6|12367.9|12352.9|12380.4|12365.4|12344.6|12329.6|250
1643899800000|2022-02-03 14:50:00|12367.5|12352.5|12351.6|12336.6|12381.9|12366.9|12342.2|12327.2|228
1643900100000|2022-02-03 14:55:00|12350.2|12335.2|12358.2|12343.2|12382.7|12367.7|12338.9|12323.9|180
1643900400000|2022-02-03 15:00:00|12357.7|12342.7|12343.7|12328.7|12358.7|12343.7|12342.7|12327.7|727
1643900700000|2022-02-03 15:05:00|12344.1|12329.1|12350.8|12335.8|12359.3|12344.3|12341.9|12326.9|209
1643901000000|2022-02-03 15:10:00|12356.3|12341.3|12349.6|12334.6|12356.3|12341.3|12338.9|12323.9|164
1643901300000|2022-02-03 15:15:00|12349.2|12334.2|12369|12354|12372.1|12357.1|12347.4|12332.4|158
1643901600000|2022-02-03 15:20:00|12369.5|12354.5|12375.6|12360.6|12382.9|12367.9|12367.4|12352.4|363
1643901900000|2022-02-03 15:25:00|12377|12362|12412.5|12397.5|12412.5|12397.5|12374.4|12359.4|266
1643902200000|2022-02-03 15:30:00|12412.9|12397.9|12429.2|12414.2|12430.3|12415.3|12400.2|12385.2|243
1643902500000|2022-02-03 15:35:00|12428.7|12413.7|12434.5|12419.5|12444.1|12429.1|12427.9|12412.9|125
1643902800000|2022-02-03 15:40:00|12434|12419|12449.7|12434.7|12472|12457|12429.9|12414.9|407
1643903100000|2022-02-03 15:45:00|12449.8|12434.8|12446|12431|12453.8|12438.8|12443.4|12428.4|150
1643903400000|2022-02-03 15:50:00|12445.8|12430.8|12489.7|12474.7|12492.1|12477.1|12444.4|12429.4|207
1643903700000|2022-02-03 15:55:00|12489.1|12474.1|12493.3|12478.3|12512.2|12497.2|12481.1|12466.1|345
1643904000000|2022-02-03 16:00:00|12492.8|12477.8|12487.5|12472.5|12510.3|12495.3|12486|12471|190
1643904300000|2022-02-03 16:05:00|12487.6|12472.6|12498.9|12483.9|12506.2|12491.2|12482|12467|179
1643904600000|2022-02-03 16:10:00|12499|12484|12509.6|12494.6|12515.5|12500.5|12496.6|12481.6|237
1643904900000|2022-02-03 16:15:00|12509.2|12494.2|12501.8|12486.8|12517.2|12502.2|12501.8|12486.8|168
1643905200000|2022-02-03 16:20:00|12502.1|12487.1|12493.9|12478.9|12504.8|12489.8|12490.8|12475.8|76
1643905500000|2022-02-03 16:25:00|12494.9|12479.9|12491.9|12476.9|12500.8|12485.8|12487.6|12472.6|126
1643905800000|2022-02-03 16:30:00|12491.5|12476.5|12502|12487|12504.4|12489.4|12490.7|12475.7|133
1643906100000|2022-02-03 16:35:00|12502.4|12487.4|12493.7|12478.7|12505.4|12490.4|12491.2|12476.2|157
1643906400000|2022-02-03 16:40:00|12495.7|12480.7|12495.1|12480.1|12502|12487|12492.1|12477.1|169
1643906700000|2022-02-03 16:45:00|12494.7|12479.7|12493.2|12478.2|12496.1|12481.1|12485|12470|115
1643907000000|2022-02-03 16:50:00|12491.5|12476.5|12488.3|12473.3|12497.6|12482.6|12487.6|12472.6|118
1643907300000|2022-02-03 16:55:00|12488.7|12473.7|12463.6|12448.6|12490.8|12475.8|12462.8|12447.8|197
1643907600000|2022-02-03 17:00:00|12464|12449|12452.8|12437.8|12469.4|12454.4|12451.6|12436.6|205
1643907900000|2022-02-03 17:05:00|12452.6|12437.6|12458.1|12443.1|12460.8|12445.8|12443.3|12428.3|123
1643908200000|2022-02-03 17:10:00|12458.9|12443.9|12460.2|12445.2|12467.1|12452.1|12448.6|12433.6|100
1643908500000|2022-02-03 17:15:00|12460.6|12445.6|12482.2|12467.2|12484.1|12469.1|12460.6|12445.6|188
1643908800000|2022-02-03 17:20:00|12481.1|12466.1|12473.7|12458.7|12489.9|12474.9|12473.4|12458.4|150
1643909100000|2022-02-03 17:25:00|12474.5|12459.5|12486.4|12471.4|12488|12473|12471.9|12456.9|283
1643909400000|2022-02-03 17:30:00|12486|12471|12471.9|12456.9|12487|12472|12466.4|12451.4|84
1643909700000|2022-02-03 17:35:00|12472.4|12457.4|12481.9|12466.9|12484.1|12469.1|12470.3|12455.3|136
1643910000000|2022-02-03 17:40:00|12482|12467|12476.2|12461.2|12486.6|12471.6|12476.2|12461.2|78
1643910300000|2022-02-03 17:45:00|12478.7|12463.7|12465.1|12450.1|12481.3|12466.3|12463.2|12448.2|157
1643910600000|2022-02-03 17:50:00|12465|12450|12465.2|12450.2|12472.9|12457.9|12460.1|12445.1|79
1643910900000|2022-02-03 17:55:00|12464.9|12449.9|12475.4|12460.4|12479.4|12464.4|12463.4|12448.4|70
1643911200000|2022-02-03 18:00:00|12474|12459|12486.6|12471.6|12487.1|12472.1|12467.3|12452.3|101
1643911500000|2022-02-03 18:05:00|12486.2|12471.2|12481|12466|12494.9|12479.9|12472.6|12457.6|206
1643911800000|2022-02-03 18:10:00|12481.5|12466.5|12501.7|12486.7|12504.7|12489.7|12481|12466|220
1643912100000|2022-02-03 18:15:00|12502.1|12487.1|12500.7|12485.7|12508|12493|12494.1|12479.1|210
1643912400000|2022-02-03 18:20:00|12498.4|12483.4|12531.2|12516.2|12532.3|12517.3|12495.2|12480.2|125
1643912700000|2022-02-03 18:25:00|12530.8|12515.8|12538.2|12523.2|12549|12534|12529.4|12514.4|257
1643913000000|2022-02-03 18:30:00|12538.9|12523.9|12524.4|12509.4|12540.4|12525.4|12523.3|12508.3|135
1643913300000|2022-02-03 18:35:00|12523.9|12508.9|12512.7|12497.7|12523.9|12508.9|12512.2|12497.2|62
1643913600000|2022-02-03 18:40:00|12512.8|12497.8|12517|12502|12521.9|12506.9|12508.7|12493.7|83
1643913900000|2022-02-03 18:45:00|12516.2|12501.2|12539.4|12524.4|12541|12526|12514.8|12499.8|111
1643914200000|2022-02-03 18:50:00|12539.8|12524.8|12542.2|12527.2|12553.6|12538.6|12538.5|12523.5|132
1643914500000|2022-02-03 18:55:00|12541.7|12526.7|12543.3|12528.3|12548.9|12533.9|12538.1|12523.1|114
1643914800000|2022-02-03 19:00:00|12542.9|12527.9|12528.4|12513.4|12544.9|12529.9|12519.3|12504.3|100
1643915100000|2022-02-03 19:05:00|12527.3|12512.3|12532.9|12517.9|12537.7|12522.7|12523.3|12508.3|323
1643915400000|2022-02-03 19:10:00|12533.3|12518.3|12526.8|12511.8|12547.3|12532.3|12521.1|12506.1|1099
1643915700000|2022-02-03 19:15:00|12528.4|12513.4|12533.4|12518.4|12541.3|12526.3|12523.9|12508.9|268
1643940000000|2022-02-04 02:00:00|12545.4|12530.4|12642.4|12627.4|12642.5|12627.4|12544.6|12528.3|163
1643940300000|2022-02-04 02:05:00|12643.6|12628.6|12607.4|12592.4|12645.1|12630.1|12577.9|12562.9|123
1643940600000|2022-02-04 02:10:00|12608.6|12593.6|12637.1|12599.6|12637.1|12617.7|12597.6|12573.8|29
1643940900000|2022-02-04 02:15:00|12638.3|12600.8|12640.7|12615.7|12640.7|12623.2|12622.3|12597.4|22
1643941200000|2022-02-04 02:20:00|12640.3|12615.3|12636.4|12611.4|12649.8|12634.8|12635.3|12611.4|34
1643941500000|2022-02-04 02:25:00|12632.3|12617.3|12624.9|12609.9|12639|12624|12618.1|12603.1|20
1643941800000|2022-02-04 02:30:00|12625.1|12610.1|12640.3|12602.8|12640.5|12610.3|12619.9|12600.1|11
1643942100000|2022-02-04 02:35:00|12630|12615|12631.8|12616.8|12632.4|12617.4|12627.3|12612.3|3
1643942400000|2022-02-04 02:40:00|12631.9|12616.9|12625.8|12610.8|12633.8|12618.8|12624.5|12609.5|9
1643942700000|2022-02-04 02:45:00|12625|12610|12626|12611|12626|12611|12625|12610|0
1643943000000|2022-02-04 02:50:00|12626.5|12611.5|12626.4|12611.4|12626.5|12611.5|12624|12609|1
1643943300000|2022-02-04 02:55:00|12626.3|12611.3|12623.4|12608.4|12626.8|12611.8|12621.7|12606.7|10
1643943600000|2022-02-04 03:00:00|12623.1|12608.1|12617.7|12602.7|12623.1|12608.1|12617.7|12602.7|1
1643943900000|2022-02-04 03:05:00|12617.9|12602.9|12603.6|12588.6|12619.7|12604.7|12601.6|12586.6|19
1643944200000|2022-02-04 03:10:00|12605.2|12590.2|12604.6|12589.6|12608.7|12593.7|12601.1|12586.1|10
1643944500000|2022-02-04 03:15:00|12604.8|12589.8|12606.2|12591.2|12607.7|12592.7|12604.6|12589.6|1
1643944800000|2022-02-04 03:20:00|12606.7|12591.7|12606.1|12591.1|12607.1|12592.1|12605.1|12590.1|7
1643945100000|2022-02-04 03:25:00|12602.2|12587.2|12610.1|12595.1|12610.1|12595.1|12602.2|12587.2|5
1643946000000|2022-02-04 03:40:00|12609.9|12594.9|12610.5|12595.5|12611|12596|12608.5|12593.5|1
1643946300000|2022-02-04 03:45:00|12611|12596|12609.5|12594.5|12611|12596|12608.5|12593.5|0
1643946600000|2022-02-04 03:50:00|12609.6|12594.6|12610|12595|12610|12595|12609.6|12594.6|0
1643946900000|2022-02-04 03:55:00|12609.5|12594.5|12608.5|12593.5|12610|12595|12608.5|12593.5|0
1643947200000|2022-02-04 04:00:00|12608|12593|12609|12584|12609|12593|12604.9|12584|0
1643947500000|2022-02-04 04:05:00|12608|12583|12611.2|12573.7|12611.3|12583|12607.2|12573.7|10
1643947800000|2022-02-04 04:10:00|12610.8|12573.3|12594.7|12579.7|12610.8|12583.5|12594|12573.3|0
1643948400000|2022-02-04 04:20:00|12594.8|12579.8|12594.7|12579.7|12594.8|12579.8|12594.7|12579.7|0
1643948700000|2022-02-04 04:25:00|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|0
1643949000000|2022-02-04 04:30:00|12594.7|12579.7|12594.3|12579.3|12594.8|12579.8|12594.2|12579.2|2
1643949300000|2022-02-04 04:35:00|12594.7|12579.7|12596.4|12581.4|12596.4|12581.4|12594.7|12579.7|1
1643949600000|2022-02-04 04:40:00|12596.1|12581.1|12595.4|12580.4|12596.1|12581.1|12594.8|12579.8|0
1643949900000|2022-02-04 04:45:00|12595.7|12580.7|12601.5|12586.5|12601.5|12586.5|12595.7|12580.7|8
1643950200000|2022-02-04 04:50:00|12600.3|12585.3|12601.6|12586.6|12603.4|12588.4|12599.4|12584.4|1
1643950500000|2022-02-04 04:55:00|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1643950800000|2022-02-04 05:00:00|12601.4|12586.4|12602.7|12587.7|12602.7|12587.7|12601|12586|0
1643951400000|2022-02-04 05:10:00|12602.2|12587.2|12592.3|12577.3|12602.2|12587.2|12591.8|12576.8|6
1643951700000|2022-02-04 05:15:00|12591.9|12576.9|12591.4|12576.4|12592.3|12577.3|12591.3|12576.3|0
1643952000000|2022-02-04 05:20:00|12591.9|12576.9|12604.1|12589.1|12604.1|12589.1|12591|12576|2
1643952300000|2022-02-04 05:25:00|12604.5|12589.5|12601|12586|12604.5|12589.5|12600.5|12585.5|3
1643952600000|2022-02-04 05:30:00|12601.8|12586.8|12602.4|12587.4|12602.4|12587.4|12601.4|12586.4|1
1643952900000|2022-02-04 05:35:00|12602|12587|12601.6|12586.6|12602|12587|12601.4|12586.4|1
1643953200000|2022-02-04 05:40:00|12601.5|12586.5|12603|12588|12603|12588|12601.5|12586.5|0
1643953500000|2022-02-04 05:45:00|12603.1|12588.1|12604.1|12589.1|12604.1|12589.1|12603.1|12588.1|0
1643953800000|2022-02-04 05:50:00|12607.4|12592.4|12606.2|12591.2|12607.4|12592.4|12606.2|12591.2|1
1643954100000|2022-02-04 05:55:00|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|0
1643954400000|2022-02-04 06:00:00|12604.3|12589.3|12604.2|12589.2|12604.3|12589.3|12604.2|12589.2|2
1643954700000|2022-02-04 06:05:00|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|1
1643955000000|2022-02-04 06:10:00|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1643955300000|2022-02-04 06:15:00|12604.9|12589.9|12605.4|12590.4|12606.5|12591.5|12604.8|12589.8|2
1643955900000|2022-02-04 06:25:00|12606.5|12591.5|12607.5|12592.5|12607.5|12592.5|12605.6|12590.6|8
1643956200000|2022-02-04 06:30:00|12607.6|12592.6|12602.9|12587.9|12608.6|12593.6|12596.9|12581.9|8
1643956500000|2022-02-04 06:35:00|12603|12588|12614|12599|12616.1|12601.1|12603|12588|3
1643956800000|2022-02-04 06:40:00|12612.4|12597.4|12619.2|12604.2|12619.2|12604.2|12612.4|12597.4|3
1643957100000|2022-02-04 06:45:00|12618.6|12603.6|12615.4|12600.4|12618.6|12603.6|12615|12600|2
1643957400000|2022-02-04 06:50:00|12613.9|12598.9|12614|12599|12614|12599|12613.9|12598.9|1
1643957700000|2022-02-04 06:55:00|12614.1|12599.1|12612|12597|12614.1|12599.1|12608.9|12593.9|5
1643958000000|2022-02-04 07:00:00|12611.9|12596.9|12598.8|12583.8|12611.9|12596.9|12597.8|12582.8|3
1643958300000|2022-02-04 07:05:00|12599.8|12584.8|12609|12594|12609|12594|12596|12581|7
1643958600000|2022-02-04 07:10:00|12610|12595|12607.3|12592.3|12614.3|12599.3|12605.2|12590.2|9
1643958900000|2022-02-04 07:15:00|12606.5|12591.5|12606.4|12591.4|12608.8|12593.8|12605.8|12590.8|5
1643959200000|2022-02-04 07:20:00|12606.9|12591.9|12607.8|12592.8|12608.3|12593.3|12606.9|12591.9|2
1643959500000|2022-02-04 07:25:00|12608.5|12593.5|12614|12599|12616.1|12601.1|12608.5|12593.5|36
1643959800000|2022-02-04 07:30:00|12611|12596|12604|12589|12611.4|12596.4|12601.1|12586.1|11
1643960100000|2022-02-04 07:35:00|12606|12591|12613.8|12598.8|12614.2|12599.2|12604.6|12589.6|4
1643960400000|2022-02-04 07:40:00|12614.2|12599.2|12620.2|12605.2|12620.2|12605.2|12611.5|12596.5|3
1643960700000|2022-02-04 07:45:00|12620.6|12605.6|12608.7|12593.7|12621.2|12606.2|12607.7|12592.7|10
1643961000000|2022-02-04 07:50:00|12607.7|12592.7|12609.1|12594.1|12609.6|12594.6|12607.2|12592.2|7
1643961300000|2022-02-04 07:55:00|12607.6|12592.6|12614.7|12599.7|12614.8|12599.8|12605.1|12590.1|15
1643961600000|2022-02-04 08:00:00|12610.7|12595.7|12616.9|12601.9|12617.8|12602.8|12604.2|12589.2|10
1643961900000|2022-02-04 08:05:00|12616.8|12601.8|12608.3|12593.3|12616.9|12601.9|12607.3|12592.3|3
1643962200000|2022-02-04 08:10:00|12607.3|12592.3|12610.2|12572.7|12610.2|12592.3|12589.3|12572.4|23
1643962500000|2022-02-04 08:15:00|12612.6|12575.1|12609.8|12594.8|12612.6|12595.8|12592.4|12575.1|8
1643962800000|2022-02-04 08:20:00|12609.1|12594.1|12604.5|12589.5|12609.1|12594.1|12604.5|12589.5|5
1643963100000|2022-02-04 08:25:00|12599.4|12584.4|12593.7|12578.7|12599.4|12584.4|12593.3|12578.3|9
1643963400000|2022-02-04 08:30:00|12594.7|12579.7|12602.7|12577.7|12602.7|12581.6|12590.3|12575.3|3
1643963700000|2022-02-04 08:35:00|12602.6|12577.6|12593.3|12568.3|12608.1|12589|12592.6|12568.3|3
1643964000000|2022-02-04 08:40:00|12588.1|12573.1|12598.9|12583.9|12599.5|12584.5|12584.9|12569.9|13
1643964600000|2022-02-04 08:50:00|12598.3|12583.3|12606.1|12591.1|12606.1|12591.1|12598.3|12583.3|8
1643964900000|2022-02-04 08:55:00|12606.6|12591.6|12605.7|12590.7|12610.9|12595.9|12602.2|12587.2|8
1643965200000|2022-02-04 09:00:00|12605.9|12590.9|12603|12588|12606.3|12591.3|12602.2|12587.2|1
1643965500000|2022-02-04 09:05:00|12601.2|12586.2|12587.7|12572.7|12601.2|12586.2|12587.1|12572.1|3
1643965800000|2022-02-04 09:10:00|12590.1|12575.1|12589.6|12574.6|12591.2|12576.2|12587.2|12572.2|5
1643966100000|2022-02-04 09:15:00|12589.8|12574.8|12608.8|12593.8|12610.3|12595.3|12589.8|12574.8|3
1643966400000|2022-02-04 09:20:00|12603.8|12588.8|12585.5|12570.5|12604.8|12589.8|12584.8|12569.8|5
1643966700000|2022-02-04 09:25:00|12586.9|12571.9|12586.1|12571.1|12589|12574|12583.8|12568.8|13
1643967000000|2022-02-04 09:30:00|12586.6|12571.6|12583.9|12568.9|12587.5|12572.5|12575.9|12560.9|22
1643967300000|2022-02-04 09:35:00|12582|12567|12580.3|12565.3|12582|12567|12577.7|12562.7|18
1643967600000|2022-02-04 09:40:00|12579.9|12564.9|12575.1|12560.1|12579.9|12564.9|12572.3|12557.3|14
1643967900000|2022-02-04 09:45:00|12575.2|12560.2|12572.1|12557.1|12576.7|12561.7|12565.2|12550.2|22
1643968200000|2022-02-04 09:50:00|12572.5|12557.5|12566.2|12551.2|12574.2|12559.2|12566.2|12551.2|1
1643968500000|2022-02-04 09:55:00|12565.2|12550.2|12566.8|12551.8|12567.9|12552.9|12564.9|12549.9|16
1643968800000|2022-02-04 10:00:00|12564.2|12549.2|12565.7|12550.7|12569.3|12554.3|12562.7|12547.7|11
1643969100000|2022-02-04 10:05:00|12571.5|12556.5|12560.8|12545.8|12571.5|12556.5|12558.3|12543.3|30
1643969400000|2022-02-04 10:10:00|12561.1|12546.1|12560.1|12545.1|12562.3|12547.3|12559.2|12544.2|7
1643969700000|2022-02-04 10:15:00|12560.6|12545.6|12563.8|12548.8|12564.7|12549.7|12560.6|12545.6|0
1643970000000|2022-02-04 10:20:00|12559.1|12544.1|12547.7|12532.7|12559.1|12544.1|12547.7|12532.7|9
1643970300000|2022-02-04 10:25:00|12548.3|12533.3|12547.7|12532.7|12549.7|12534.7|12546.7|12531.7|5
1643970600000|2022-02-04 10:30:00|12547.8|12532.8|12548.5|12533.5|12548.6|12533.6|12538.8|12523.8|33
1643970900000|2022-02-04 10:35:00|12549.1|12534.1|12563.5|12548.5|12563.5|12548.5|12549.1|12534.1|5
1643971200000|2022-02-04 10:40:00|12564.3|12549.3|12557.4|12542.4|12569.8|12554.8|12557.4|12542.4|3
1643971500000|2022-02-04 10:45:00|12557.8|12542.8|12556.2|12541.2|12558.6|12543.6|12556.2|12541.2|2
1643971800000|2022-02-04 10:50:00|12554.8|12539.8|12555.1|12540.1|12555.2|12540.2|12554.8|12539.8|7
1643972100000|2022-02-04 10:55:00|12555.6|12540.6|12546.9|12531.9|12560.2|12540.6|12546.9|12531.9|3
1643972400000|2022-02-04 11:00:00|12548.4|12533.4|12552.7|12537.7|12560.4|12545.4|12548.4|12533.4|4
1643972700000|2022-02-04 11:05:00|12552.6|12537.6|12547.7|12532.7|12553.1|12538.1|12543.9|12528.9|8
1643973000000|2022-02-04 11:10:00|12548.1|12533.1|12551.3|12536.3|12552.2|12537.2|12548.1|12533.1|0
1643973300000|2022-02-04 11:15:00|12551.4|12536.4|12560.8|12545.8|12560.8|12545.8|12551.4|12536.4|0
1643973600000|2022-02-04 11:20:00|12560.3|12545.3|12562.3|12547.3|12562.3|12547.3|12551.9|12536.9|9
1643973900000|2022-02-04 11:25:00|12562.7|12547.7|12568.6|12553.6|12574.7|12559.7|12562.7|12547.7|11
1643974200000|2022-02-04 11:30:00|12568.2|12553.2|12568.6|12553.6|12568.6|12553.6|12560.7|12545.7|2
1643974500000|2022-02-04 11:35:00|12567.2|12552.2|12571.4|12556.4|12573.9|12558.9|12562.4|12547.4|20
1643974800000|2022-02-04 11:40:00|12571.5|12556.5|12558.5|12543.5|12571.5|12556.5|12555.9|12540.9|4
1643975100000|2022-02-04 11:45:00|12558.4|12543.4|12556.4|12541.4|12558.5|12543.5|12552.6|12537.6|7
1643975400000|2022-02-04 11:50:00|12554.1|12539.1|12555.9|12540.9|12557.9|12542.9|12538.1|12523.1|24
1643975700000|2022-02-04 11:55:00|12552.8|12537.8|12545.9|12530.9|12553.9|12538.9|12541.1|12526.1|24
1643976000000|2022-02-04 12:00:00|12543.9|12528.9|12542.1|12527.1|12543.9|12528.9|12540.7|12525.7|1
1643976300000|2022-02-04 12:05:00|12542.2|12527.2|12538.3|12523.3|12542.2|12527.2|12537.2|12522.2|11
1643976600000|2022-02-04 12:10:00|12539.1|12524.1|12537.6|12522.6|12539.5|12524.5|12537.6|12522.6|3
1643976900000|2022-02-04 12:15:00|12537.5|12522.5|12539.5|12524.5|12539.5|12524.5|12531.9|12516.9|17
1643977200000|2022-02-04 12:20:00|12539.1|12524.1|12544.1|12529.1|12544.6|12529.6|12539.1|12524.1|4
1643977500000|2022-02-04 12:25:00|12545.3|12530.3|12558.5|12543.5|12560|12545|12545.3|12530.3|10
1643977800000|2022-02-04 12:30:00|12557.7|12542.7|12550.3|12535.3|12557.7|12542.7|12547.2|12532.2|2
1643978100000|2022-02-04 12:35:00|12550.9|12535.9|12551.5|12536.5|12552.9|12537.9|12548.8|12533.8|11
1643978400000|2022-02-04 12:40:00|12551.4|12536.4|12555.5|12540.5|12557.4|12542.4|12551.4|12536.4|2
1643978700000|2022-02-04 12:45:00|12555.6|12540.6|12551.9|12536.9|12556|12541|12549.5|12534.5|14
1643979000000|2022-02-04 12:50:00|12550.4|12535.4|12548.2|12533.2|12550.5|12535.5|12546.5|12531.5|5
1643979300000|2022-02-04 12:55:00|12548.1|12533.1|12545.7|12530.7|12553.1|12538.1|12544.6|12529.6|23
1643979600000|2022-02-04 13:00:00|12544.8|12529.8|12525.4|12510.4|12544.8|12529.8|12523.8|12508.8|220
1643979900000|2022-02-04 13:05:00|12525.5|12510.5|12500.2|12485.2|12526.3|12511.3|12494.4|12479.4|152
1643980200000|2022-02-04 13:10:00|12498.7|12483.7|12493.5|12478.5|12514.8|12499.8|12482.8|12467.8|177
1643980500000|2022-02-04 13:15:00|12492|12477|12470.5|12455.5|12492|12477|12468.5|12453.5|287
1643980800000|2022-02-04 13:20:00|12470.1|12455.1|12492|12477|12492.5|12477.5|12469.6|12454.6|168
1643981100000|2022-02-04 13:25:00|12491.5|12476.5|12496.4|12481.4|12504.6|12489.6|12491.5|12476.5|90
1643981400000|2022-02-04 13:30:00|12495.9|12480.9|12464.8|12449.8|12495.9|12480.9|12464.8|12449.8|136
1643981700000|2022-02-04 13:35:00|12464.1|12449.1|12473.3|12458.3|12487.9|12472.9|12457.4|12442.4|143
1643982000000|2022-02-04 13:40:00|12473.1|12458.1|12459.8|12444.8|12473.3|12458.3|12459.3|12444.3|25
1643982300000|2022-02-04 13:45:00|12463.8|12448.8|12480|12465|12487.1|12472.1|12463.8|12448.8|73
1643982600000|2022-02-04 13:50:00|12478.8|12463.8|12468.2|12453.2|12478.8|12463.8|12461.3|12446.3|43
1643982900000|2022-02-04 13:55:00|12468.9|12453.9|12471.1|12456.1|12475.5|12460.5|12464.8|12449.8|105
1643983200000|2022-02-04 14:00:00|12470.5|12455.5|12414.4|12399.4|12470.5|12455.5|12409.4|12394.4|474
1643983500000|2022-02-04 14:05:00|12411.9|12396.9|12432.9|12417.9|12435.9|12420.9|12411.9|12396.9|288
1643983800000|2022-02-04 14:10:00|12435.9|12420.9|12426.8|12411.8|12436.7|12421.7|12425.2|12410.2|67
1643984100000|2022-02-04 14:15:00|12429.1|12414.1|12410.7|12395.7|12429.2|12414.2|12410.7|12395.7|103
1643984400000|2022-02-04 14:20:00|12412.8|12397.8|12414.4|12399.4|12417.8|12402.8|12407.7|12392.7|96
1643984700000|2022-02-04 14:25:00|12413.2|12398.2|12422|12407|12423.7|12408.7|12413.2|12398.2|154
1643985000000|2022-02-04 14:30:00|12420.8|12405.8|12430.2|12415.2|12449.5|12434.5|12420.8|12405.8|243
1643985300000|2022-02-04 14:35:00|12431.1|12416.1|12442.8|12427.8|12448.1|12433.1|12423|12408|121
1643985600000|2022-02-04 14:40:00|12443.2|12428.2|12481.8|12466.8|12486.3|12471.3|12443.2|12421.8|157
1643985900000|2022-02-04 14:45:00|12482.2|12467.2|12469.3|12454.3|12482.9|12467.9|12440.9|12425.9|263
1643986200000|2022-02-04 14:50:00|12463.6|12448.6|12456.3|12441.3|12478|12463|12456.3|12441.3|216
1643986500000|2022-02-04 14:55:00|12457|12442|12459.4|12444.4|12475|12460|12448.8|12433.8|175
1643986800000|2022-02-04 15:00:00|12458.4|12443.4|12467.9|12452.9|12473.3|12458.3|12449.3|12434.3|171
1643987100000|2022-02-04 15:05:00|12467.8|12452.8|12458.9|12443.9|12473.8|12458.8|12457.2|12442.2|223
1643987400000|2022-02-04 15:10:00|12457.9|12442.9|12470.1|12455.1|12483|12468|12449.4|12434.4|411
1643987700000|2022-02-04 15:15:00|12468.9|12453.9|12473.2|12458.2|12479.3|12464.3|12460.3|12445.3|475
1643988000000|2022-02-04 15:20:00|12471.2|12456.2|12501.5|12486.5|12501.6|12486.6|12471.2|12456.2|249
1643988300000|2022-02-04 15:25:00|12501.1|12486.1|12493.4|12478.4|12501.1|12486.1|12478.1|12463.1|263
1643988600000|2022-02-04 15:30:00|12491.8|12476.8|12490.3|12475.3|12514.7|12499.7|12489.3|12474.3|553
1643988900000|2022-02-04 15:35:00|12490.7|12475.7|12489.1|12474.1|12502.3|12487.3|12487.2|12472.2|204
1643989200000|2022-02-04 15:40:00|12490.1|12475.1|12466.7|12451.7|12497.7|12482.7|12460.6|12445.6|180
1643989500000|2022-02-04 15:45:00|12467.7|12452.7|12448.9|12433.9|12467.7|12452.7|12446.4|12431.4|105
1643989800000|2022-02-04 15:50:00|12448.5|12433.5|12448.3|12433.3|12453.6|12438.6|12442|12427|117
1643990100000|2022-02-04 15:55:00|12449.1|12434.1|12441.7|12426.7|12452.2|12437.2|12441.6|12426.6|107
1643990400000|2022-02-04 16:00:00|12441.2|12426.2|12426.1|12411.1|12441.6|12426.6|12422.2|12407.2|213
1643990700000|2022-02-04 16:05:00|12426.5|12411.5|12431.9|12416.9|12434.3|12419.3|12423.8|12408.8|61
1643991000000|2022-02-04 16:10:00|12431.1|12416.1|12381|12366|12431.1|12416.1|12379.9|12364.9|298
1643991300000|2022-02-04 16:15:00|12380.9|12365.9|12370.4|12355.4|12385.5|12370.5|12362.8|12347.8|346
1643991600000|2022-02-04 16:20:00|12370|12355|12416.6|12401.6|12424.7|12402.1|12363.4|12348.4|599
1643991900000|2022-02-04 16:25:00|12415.6|12400.6|12408.7|12393.7|12429.1|12414.1|12400.1|12385.1|206
1643992200000|2022-02-04 16:30:00|12409.7|12394.7|12424.3|12409.3|12425.4|12410.4|12405.7|12390.7|137
1643992500000|2022-02-04 16:35:00|12423.9|12408.9|12444.7|12429.7|12459.6|12444.6|12421.4|12406.4|102
1643992800000|2022-02-04 16:40:00|12443.9|12428.9|12448.9|12433.9|12454.3|12439.3|12440.6|12425.6|77
1643993100000|2022-02-04 16:45:00|12450.1|12435.1|12454.6|12439.6|12458.9|12443.9|12446.5|12431.5|111
1643993400000|2022-02-04 16:50:00|12455|12440|12432.6|12417.6|12455|12440|12432.5|12413.2|80
1643993700000|2022-02-04 16:55:00|12432.3|12417.3|12444.3|12429.3|12456.6|12441.6|12432.3|12417.3|116
1643994000000|2022-02-04 17:00:00|12444.7|12429.7|12463.5|12448.5|12467.8|12452.8|12432.6|12417.6|191
1643994300000|2022-02-04 17:05:00|12463.9|12448.9|12453.4|12438.4|12468.4|12453.4|12452.5|12437.5|78
1643994600000|2022-02-04 17:10:00|12453.5|12438.5|12496.7|12481.7|12496.7|12481.7|12448.9|12433.9|131
1643994900000|2022-02-04 17:15:00|12495.7|12480.7|12479.7|12464.7|12502.4|12487.4|12478.2|12463.2|502
1643995200000|2022-02-04 17:20:00|12479.2|12464.2|12494|12479|12507.5|12492.5|12477.6|12462.6|338
1643995500000|2022-02-04 17:25:00|12493.2|12478.2|12488.2|12473.2|12505.6|12490.6|12483.5|12468.5|164
1643995800000|2022-02-04 17:30:00|12488.3|12473.3|12462.8|12447.8|12491|12476|12455|12440|509
1643996100000|2022-02-04 17:35:00|12462.6|12447.6|12469|12454|12473.1|12458.1|12449.9|12434.9|69
1643996400000|2022-02-04 17:40:00|12468.6|12453.6|12470.8|12455.8|12476.4|12461.4|12464.2|12449.2|72
1643996700000|2022-02-04 17:45:00|12470.3|12455.3|12482.8|12467.8|12486.4|12471.4|12470.3|12455.3|61
1643997000000|2022-02-04 17:50:00|12482.9|12467.9|12486.6|12471.6|12486.6|12471.6|12475.7|12460.7|51
1643997300000|2022-02-04 17:55:00|12486.5|12471.5|12482|12467|12489.6|12474.6|12479.9|12464.9|73
1643997600000|2022-02-04 18:00:00|12483.6|12468.6|12463.7|12448.7|12484.8|12469.8|12459.5|12444.5|191
1643997900000|2022-02-04 18:05:00|12464.1|12449.1|12452.1|12437.1|12464.1|12449.1|12446.7|12431.7|74
1643998200000|2022-02-04 18:10:00|12452.2|12437.2|12449.3|12434.3|12456.8|12441.8|12448.7|12433.7|53
1643998500000|2022-02-04 18:15:00|12449.7|12434.7|12429.9|12414.9|12449.7|12434.7|12429.5|12414.5|232
1643998800000|2022-02-04 18:20:00|12428.3|12413.3|12430.4|12415.4|12440.2|12425.2|12428.3|12413.3|99
1643999100000|2022-02-04 18:25:00|12430.1|12415.1|12433.9|12418.9|12434.2|12419.2|12428.9|12413.9|49
1643999400000|2022-02-04 18:30:00|12433.1|12418.1|12417.8|12402.8|12439.8|12424.8|12415.5|12400.5|126
1643999700000|2022-02-04 18:35:00|12417.3|12402.3|12414.5|12399.5|12421.9|12406.9|12410.9|12395.9|87
1644000000000|2022-02-04 18:40:00|12414.6|12399.6|12419.2|12404.2|12428.7|12413.7|12412.6|12397.6|104
1644000300000|2022-02-04 18:45:00|12418.8|12403.8|12454|12439|12460.2|12445.2|12416|12401|303
1644000600000|2022-02-04 18:50:00|12453.1|12438.1|12453|12438|12456.2|12441.2|12441.5|12426.5|94
1644000900000|2022-02-04 18:55:00|12457|12442|12500.6|12485.6|12501.5|12486.5|12457|12442|246
1644001200000|2022-02-04 19:00:00|12499.9|12484.9|12492.6|12477.6|12505.8|12490.8|12483.6|12468.6|403
1644001500000|2022-02-04 19:05:00|12486|12471|12494.9|12479.9|12495.2|12480.2|12475.1|12460.1|444
1644001800000|2022-02-04 19:10:00|12495.1|12480.1|12459.8|12444.8|12497.2|12482.2|12456.2|12441.2|1050
1644002100000|2022-02-04 19:15:00|12460.3|12445.3|12434.4|12419.4|12460.7|12445.7|12431.3|12405.3|400
1644199200000|2022-02-07 02:00:00|12445.6|12430.6|12436.1|12421.1|12473.6|12458.6|12402.3|12372|431
1644199500000|2022-02-07 02:05:00|12436.2|12421.2|12429.2|12414.2|12444.3|12421.5|12423.9|12402.8|61
1644199800000|2022-02-07 02:10:00|12429.1|12414.1|12422.1|12407.1|12439.4|12424.4|12422.1|12407.1|31
1644200100000|2022-02-07 02:15:00|12423|12408|12422.1|12407.1|12427.1|12408|12410.3|12393.1|41
1644200400000|2022-02-07 02:20:00|12422.5|12407.5|12421.1|12406.1|12425.5|12410.5|12421.1|12406.1|7
1644200700000|2022-02-07 02:25:00|12423.6|12408.6|12427.7|12412.7|12429.7|12414.7|12423.6|12408.6|16
1644201000000|2022-02-07 02:30:00|12427.8|12412.8|12422.7|12407.7|12440.7|12422.6|12422.7|12407.7|32
1644201300000|2022-02-07 02:35:00|12421.9|12406.9|12411.1|12396.1|12421.9|12406.9|12410.3|12395.3|22
1644201600000|2022-02-07 02:40:00|12409.7|12394.7|12413.1|12398.1|12413.6|12398.6|12409.7|12394.7|3
1644201900000|2022-02-07 02:45:00|12413.6|12398.6|12376.4|12361.4|12413.6|12398.6|12376.4|12361.4|125
1644202200000|2022-02-07 02:50:00|12376|12361|12371.2|12356.2|12380.9|12365.9|12369.1|12354.1|110
1644202500000|2022-02-07 02:55:00|12372.4|12357.4|12370.9|12355.9|12374.2|12359.2|12365.1|12350.1|22
1644202800000|2022-02-07 03:00:00|12372.1|12357.1|12366.7|12351.7|12372.1|12357.1|12364.7|12349.7|13
1644203100000|2022-02-07 03:05:00|12367.1|12352.1|12380.2|12365.2|12386|12366.7|12366.8|12351.8|6
1644203400000|2022-02-07 03:10:00|12379.4|12364.4|12389.3|12374.3|12397.6|12374.8|12377.8|12357.3|25
1644203700000|2022-02-07 03:15:00|12395|12370|12397.5|12382.5|12403.1|12383.1|12390.3|12370|16
1644204000000|2022-02-07 03:20:00|12397.9|12382.9|12394.8|12379.8|12414.2|12384.8|12391.7|12372.6|6
1644204300000|2022-02-07 03:25:00|12399.3|12384.3|12376.7|12361.7|12409|12391.8|12373.2|12358.2|39
1644204600000|2022-02-07 03:30:00|12376.4|12361.4|12374.3|12359.3|12376.4|12361.4|12374.3|12359.3|0
1644204900000|2022-02-07 03:35:00|12374.7|12359.7|12374.7|12359.7|12375.2|12360.2|12374.7|12359.7|1
1644205200000|2022-02-07 03:40:00|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12374.7|12359.7|0
1644205500000|2022-02-07 03:45:00|12375|12360|12374.2|12359.2|12375|12360|12374.2|12359.2|1
1644205800000|2022-02-07 03:50:00|12373.7|12358.7|12374.1|12359.1|12374.2|12359.2|12373.6|12358.6|6
1644206100000|2022-02-07 03:55:00|12374.5|12359.5|12383.6|12368.6|12383.6|12368.6|12374.5|12359.5|3
1644206400000|2022-02-07 04:00:00|12382.8|12367.8|12383.4|12368.4|12383.4|12368.4|12382.4|12367.4|21
1644206700000|2022-02-07 04:05:00|12383.6|12368.6|12398.4|12383.4|12400.4|12383.4|12382.4|12365.7|5
1644207000000|2022-02-07 04:10:00|12400.9|12385.9|12399.4|12384.4|12401.9|12386.9|12398.4|12383.4|3
1644207300000|2022-02-07 04:15:00|12399.9|12384.9|12400.7|12385.7|12400.7|12385.7|12399.9|12384.9|1
1644207600000|2022-02-07 04:20:00|12395.7|12380.7|12416.3|12401.3|12421.7|12406.7|12393.7|12377.2|26
1644207900000|2022-02-07 04:25:00|12416.8|12401.8|12414.9|12399.9|12416.8|12401.8|12414.9|12399.9|12
1644208200000|2022-02-07 04:30:00|12415.3|12400.3|12413.4|12398.4|12415.3|12400.3|12412.8|12397.8|0
1644208500000|2022-02-07 04:35:00|12413.2|12398.2|12414|12399|12414.5|12399.5|12413|12398|10
1644208800000|2022-02-07 04:40:00|12414.4|12399.4|12419|12404|12419.1|12404.1|12414.4|12399.4|0
1644209100000|2022-02-07 04:45:00|12421.4|12406.4|12419.6|12404.6|12421.6|12406.6|12419.6|12404.6|2
1644209400000|2022-02-07 04:50:00|12419.7|12404.7|12418.8|12403.8|12420.6|12405.6|12418.7|12403.7|0
1644209700000|2022-02-07 04:55:00|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1644210000000|2022-02-07 05:00:00|12418.3|12403.3|12418.3|12403.3|12418.4|12403.4|12418.3|12403.3|0
1644210600000|2022-02-07 05:10:00|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|0
1644211200000|2022-02-07 05:20:00|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|2
1644211500000|2022-02-07 05:25:00|12417.8|12402.8|12418.2|12403.2|12418.2|12403.2|12417.8|12402.8|0
1644211800000|2022-02-07 05:30:00|12417.9|12402.9|12396|12381|12417.9|12402.9|12392.2|12372|4
1644212100000|2022-02-07 05:35:00|12394.3|12379.3|12393.7|12378.7|12397|12379.8|12389.6|12372|3
1644212400000|2022-02-07 05:40:00|12393.6|12378.6|12393.7|12378.7|12394.2|12379.2|12389.7|12374.7|1
1644212700000|2022-02-07 05:45:00|12394.4|12379.4|12390.7|12375.7|12395.2|12380.2|12388.7|12373.7|2
1644213000000|2022-02-07 05:50:00|12391.2|12376.2|12383.7|12368.7|12391.2|12376.2|12383.7|12368.7|4
1644213300000|2022-02-07 05:55:00|12385.3|12370.3|12379.1|12364.1|12395.6|12376.2|12378.7|12363.7|7
1644213600000|2022-02-07 06:00:00|12378.6|12363.6|12376.6|12361.6|12379.2|12364.2|12376.6|12361.6|0
1644213900000|2022-02-07 06:05:00|12376.5|12361.5|12370.6|12355.6|12376.5|12361.5|12367.9|12352.9|16
1644214200000|2022-02-07 06:10:00|12370.5|12355.5|12370.6|12355.6|12373.5|12358.5|12368.9|12353.9|9
1644214500000|2022-02-07 06:15:00|12370.3|12355.3|12370.4|12355.4|12372.9|12357.9|12369.4|12354.4|6
1644214800000|2022-02-07 06:20:00|12370.5|12355.5|12372|12357|12375|12360|12369.7|12354.7|5
1644215100000|2022-02-07 06:25:00|12370.2|12355.2|12371.1|12356.1|12372|12357|12368.2|12353.2|5
1644215400000|2022-02-07 06:30:00|12371.5|12356.5|12370.4|12355.4|12372.6|12357.6|12368.9|12353.9|8
1644215700000|2022-02-07 06:35:00|12368.9|12353.9|12360.4|12345.4|12370.4|12355.4|12357.9|12342.9|23
1644216000000|2022-02-07 06:40:00|12358.3|12343.3|12357.8|12342.8|12362|12347|12356.3|12341.3|18
1644216300000|2022-02-07 06:45:00|12358.1|12343.1|12359.4|12344.4|12365.4|12350.4|12356.4|12341.4|11
1644216600000|2022-02-07 06:50:00|12358.4|12343.4|12361|12346|12366.5|12351.5|12358.4|12343.4|15
1644216900000|2022-02-07 06:55:00|12360.9|12345.9|12356.1|12341.1|12361.9|12346.9|12355.7|12340.7|8
1644217200000|2022-02-07 07:00:00|12356.6|12341.6|12354.3|12339.3|12358.7|12343.7|12345.6|12330.6|18
1644217500000|2022-02-07 07:05:00|12353.7|12338.7|12359.7|12344.7|12361.3|12346.3|12350.3|12335.3|14
1644217800000|2022-02-07 07:10:00|12359.8|12344.8|12360.2|12345.2|12369.2|12354.2|12359.2|12344.2|30
1644218100000|2022-02-07 07:15:00|12361|12346|12384|12369|12392.6|12377.6|12361|12346|153
1644218400000|2022-02-07 07:20:00|12384.4|12369.4|12394.8|12379.8|12397.3|12382.3|12384.4|12369.4|20
1644218700000|2022-02-07 07:25:00|12394.4|12379.4|12418.1|12403.1|12418.5|12403.5|12392.2|12377.2|28
1644219000000|2022-02-07 07:30:00|12417.7|12402.7|12412.1|12397.1|12419.6|12404.6|12412.1|12397.1|9
1644219300000|2022-02-07 07:35:00|12410.6|12373.1|12415.9|12400.9|12417.2|12402.2|12398.6|12373.1|26
1644219600000|2022-02-07 07:40:00|12414.7|12399.7|12409.3|12394.3|12426.4|12411.4|12409.3|12394.3|27
1644219900000|2022-02-07 07:45:00|12397.7|12382.7|12399|12384|12401.7|12386.7|12392|12377|6
1644220200000|2022-02-07 07:50:00|12400|12385|12392.6|12377.6|12402.8|12387.8|12392.6|12377.6|2
1644220500000|2022-02-07 07:55:00|12392.7|12377.7|12404.6|12389.6|12407.6|12392.6|12391.7|12376.7|6
1644220800000|2022-02-07 08:00:00|12406.6|12391.6|12420.9|12383.4|12421|12398.2|12394|12375.7|53
1644221100000|2022-02-07 08:05:00|12415.4|12390.4|12400.5|12385.5|12417.2|12399.5|12400|12379.7|3
1644221400000|2022-02-07 08:10:00|12399.7|12384.7|12375.2|12360.2|12409.1|12390.2|12375.2|12360.2|23
1644221700000|2022-02-07 08:15:00|12374.8|12359.8|12364|12349|12386.2|12371.2|12363.5|12348.5|15
1644222000000|2022-02-07 08:20:00|12363.5|12348.5|12379|12364|12405.1|12380.1|12357.8|12342.8|20
1644222300000|2022-02-07 08:25:00|12378.2|12363.2|12361.3|12346.3|12379.6|12363.2|12350.6|12335.6|29
1644222600000|2022-02-07 08:30:00|12360.9|12345.9|12369.3|12354.3|12373.7|12358.4|12360.9|12345.9|5
1644222900000|2022-02-07 08:35:00|12369.4|12354.4|12372.9|12357.9|12375.4|12360.4|12359.6|12344.6|34
1644223200000|2022-02-07 08:40:00|12372.2|12357.2|12370.8|12355.8|12379.4|12357.2|12365.2|12341.9|8
1644223500000|2022-02-07 08:45:00|12376.8|12351.8|12396.2|12381.2|12398.2|12383.2|12372.8|12351.8|51
1644223800000|2022-02-07 08:50:00|12396.6|12381.6|12392.1|12377.1|12398.2|12383.2|12392.1|12372.9|3
1644224100000|2022-02-07 08:55:00|12389.1|12374.1|12381.9|12366.9|12395.9|12374.9|12379.4|12364.4|3
1644224400000|2022-02-07 09:00:00|12379.9|12364.9|12399.5|12374.5|12401.5|12377.5|12377|12361|7
1644224700000|2022-02-07 09:05:00|12399|12374|12395.4|12380.4|12399|12382.9|12389.5|12370.3|10
1644225000000|2022-02-07 09:10:00|12395.5|12380.5|12377.5|12362.5|12395.5|12380.5|12376.5|12357|14
1644225300000|2022-02-07 09:15:00|12377.6|12362.6|12390|12375|12390.3|12375.3|12372.5|12357.5|9
1644225600000|2022-02-07 09:20:00|12389.9|12374.9|12372.5|12357.5|12393|12378|12371|12356|26
1644225900000|2022-02-07 09:25:00|12372.4|12357.4|12363.3|12348.3|12372.5|12357.5|12361.3|12346.3|10
1644226200000|2022-02-07 09:30:00|12363|12348|12357.6|12342.6|12367.9|12352.9|12357.6|12342.6|21
1644226500000|2022-02-07 09:35:00|12356.6|12341.6|12360.3|12345.3|12360.8|12345.8|12355.6|12340.6|7
1644226800000|2022-02-07 09:40:00|12360.8|12345.8|12351.1|12336.1|12360.8|12345.8|12350.4|12335.4|19
1644227100000|2022-02-07 09:45:00|12350.9|12335.9|12346.4|12331.4|12356.6|12341.6|12345.9|12330.9|25
1644227400000|2022-02-07 09:50:00|12346.6|12331.6|12360.7|12345.7|12363.2|12348.2|12346.6|12331.6|38
1644227700000|2022-02-07 09:55:00|12360.9|12345.9|12365.8|12350.8|12372.1|12357.1|12360.9|12345.9|15
1644228000000|2022-02-07 10:00:00|12366.2|12351.2|12362.2|12347.2|12367.5|12352.5|12356.3|12341.3|13
1644228300000|2022-02-07 10:05:00|12362.4|12347.4|12352|12337|12365.4|12350.4|12352|12337|12
1644228600000|2022-02-07 10:10:00|12351.9|12336.9|12345.9|12330.9|12351.9|12336.9|12345.9|12330.9|18
1644228900000|2022-02-07 10:15:00|12346.5|12331.5|12341.9|12326.9|12347.7|12332.7|12335.8|12320.8|35
1644229200000|2022-02-07 10:20:00|12341.8|12326.8|12343.6|12328.6|12344.5|12329.5|12341.3|12326.3|3
1644229500000|2022-02-07 10:25:00|12343.2|12328.2|12340.5|12325.5|12343.2|12328.2|12340.4|12325.4|0
1644229800000|2022-02-07 10:30:00|12340.4|12325.4|12347.6|12332.6|12348.5|12333.5|12340|12325|7
1644230100000|2022-02-07 10:35:00|12347.2|12332.2|12346.6|12331.6|12348|12333|12345.7|12330.7|30
1644230400000|2022-02-07 10:40:00|12346.2|12331.2|12351.2|12336.2|12355.5|12340.5|12344.7|12329.7|35
1644230700000|2022-02-07 10:45:00|12350.7|12335.7|12352.1|12337.1|12355.1|12340.1|12350.2|12335.2|7
1644231000000|2022-02-07 10:50:00|12352.2|12337.2|12346.4|12331.4|12352.6|12337.6|12345.6|12330.6|7
1644231300000|2022-02-07 10:55:00|12346|12331|12348.9|12333.9|12351|12336|12345.9|12330.9|11
1644231600000|2022-02-07 11:00:00|12349.3|12334.3|12352.8|12337.8|12359.5|12344.5|12339.9|12324.9|36
1644231900000|2022-02-07 11:05:00|12354.3|12339.3|12348.4|12333.4|12354.3|12339.3|12345.9|12330.9|82
1644232200000|2022-02-07 11:10:00|12348.9|12333.9|12349.2|12334.2|12354.4|12339.4|12348.9|12333.9|24
1644232500000|2022-02-07 11:15:00|12350|12335|12351.5|12336.5|12351.9|12336.9|12345.4|12330.4|30
1644232800000|2022-02-07 11:20:00|12348.9|12333.9|12347.4|12332.4|12353.1|12338.1|12347.4|12332.4|23
1644233100000|2022-02-07 11:25:00|12347|12332|12346.3|12331.3|12347|12332|12345.8|12330.8|7
1644233400000|2022-02-07 11:30:00|12347.8|12332.8|12348.6|12333.6|12348.6|12333.6|12347.4|12332.4|13
1644233700000|2022-02-07 11:35:00|12349.1|12334.1|12359.4|12344.4|12359.4|12344.4|12348.1|12333.1|73
1644234000000|2022-02-07 11:40:00|12357.4|12342.4|12357.7|12342.7|12357.7|12342.7|12356.2|12341.2|11
1644234300000|2022-02-07 11:45:00|12357.2|12342.2|12354.6|12339.6|12357.7|12342.7|12354.6|12339.6|8
1644234600000|2022-02-07 11:50:00|12359|12344|12352.4|12337.4|12359|12344|12351.9|12336.9|16
1644234900000|2022-02-07 11:55:00|12353.9|12338.9|12342.1|12327.1|12355.9|12340.9|12340.6|12325.6|36
1644235200000|2022-02-07 12:00:00|12342|12327|12358.2|12343.2|12359.7|12344.7|12341.3|12326.3|54
1644235500000|2022-02-07 12:05:00|12357.7|12342.7|12350.7|12335.7|12357.7|12342.7|12350.7|12335.7|13
1644235800000|2022-02-07 12:10:00|12350.5|12335.5|12353.6|12338.6|12353.7|12338.7|12343.6|12328.6|18
1644236100000|2022-02-07 12:15:00|12353.2|12338.2|12349.5|12334.5|12353.2|12338.2|12349.2|12334.2|3
1644236400000|2022-02-07 12:20:00|12349.1|12334.1|12348.7|12333.7|12351.6|12336.6|12348.2|12333.2|43
1644236700000|2022-02-07 12:25:00|12350.3|12335.3|12349.5|12334.5|12350.8|12335.8|12349.5|12334.5|41
1644237000000|2022-02-07 12:30:00|12349.9|12334.9|12350|12335|12354.4|12339.4|12347.5|12332.5|15
1644237300000|2022-02-07 12:35:00|12350.2|12335.2|12360.9|12345.9|12362.9|12347.9|12350.2|12335.2|20
1644237600000|2022-02-07 12:40:00|12361.3|12346.3|12375.2|12360.2|12381.1|12366.1|12361.3|12346.3|57
1644237900000|2022-02-07 12:45:00|12374.7|12359.7|12396.6|12381.6|12399|12384|12374.7|12359.7|62
1644238200000|2022-02-07 12:50:00|12396.3|12381.3|12374.8|12359.8|12397.2|12381.3|12372.8|12357.8|40
1644238500000|2022-02-07 12:55:00|12375.9|12360.9|12382.2|12367.2|12386.5|12371.5|12375.9|12360.9|23
1644238800000|2022-02-07 13:00:00|12381.6|12366.6|12345.2|12330.2|12391.4|12376.4|12343.8|12328.8|285
1644239100000|2022-02-07 13:05:00|12343.8|12328.8|12338.6|12323.6|12353.4|12338.4|12335.8|12320.8|251
1644239400000|2022-02-07 13:10:00|12334.8|12319.8|12374.3|12359.3|12374.8|12359.8|12334.8|12319.8|201
1644239700000|2022-02-07 13:15:00|12359.8|12344.8|12391.4|12376.4|12391.8|12376.8|12358.3|12343.3|127
1644240000000|2022-02-07 13:20:00|12391.8|12376.8|12410.8|12395.8|12412.8|12397.8|12384.3|12369.3|60
1644240300000|2022-02-07 13:25:00|12410.9|12395.9|12401.2|12386.2|12416.7|12401.7|12398.1|12383.1|40
1644240600000|2022-02-07 13:30:00|12401.1|12386.1|12415.1|12400.1|12415.2|12400.2|12398.2|12383.2|49
1644240900000|2022-02-07 13:35:00|12414.7|12399.7|12403.1|12388.1|12414.7|12399.7|12400.6|12385.6|111
1644241200000|2022-02-07 13:40:00|12405.1|12390.1|12396.4|12381.4|12405.6|12390.6|12393|12378|62
1644241500000|2022-02-07 13:45:00|12396|12381|12390|12375|12396|12381|12376.7|12361.7|186
1644241800000|2022-02-07 13:50:00|12389.4|12374.4|12401.1|12386.1|12401.1|12386.1|12387.4|12372.4|25
1644242100000|2022-02-07 13:55:00|12398|12383|12409.4|12394.4|12409.5|12394.5|12396.1|12381.1|142
1644242400000|2022-02-07 14:00:00|12408|12393|12388.2|12373.2|12408.4|12393.4|12380.3|12365.3|68
1644242700000|2022-02-07 14:05:00|12388.8|12373.8|12406.1|12391.1|12406.1|12391.1|12388.6|12373.6|28
1644243000000|2022-02-07 14:10:00|12408.7|12393.7|12403.3|12388.3|12408.7|12393.7|12399|12384|71
1644243300000|2022-02-07 14:15:00|12403.7|12388.7|12394.6|12379.6|12403.7|12388.7|12389.3|12374.3|52
1644243600000|2022-02-07 14:20:00|12395|12380|12387.2|12372.2|12395|12380|12382.6|12367.6|38
1644243900000|2022-02-07 14:25:00|12384.8|12369.8|12379.2|12364.2|12384.8|12369.8|12370.8|12355.8|545
1644244200000|2022-02-07 14:30:00|12376.8|12361.8|12399|12384|12411.4|12396.4|12376.8|12361.8|232
1644244500000|2022-02-07 14:35:00|12393.4|12378.4|12405.9|12390.9|12420|12405|12391.4|12376.4|160
1644244800000|2022-02-07 14:40:00|12405.5|12390.5|12390.1|12375.1|12409.1|12394.1|12383.4|12368.4|277
1644245100000|2022-02-07 14:45:00|12389.7|12374.7|12389.7|12374.7|12397.6|12382.6|12377.2|12362.2|133
1644245400000|2022-02-07 14:50:00|12390.6|12375.6|12388.2|12373.2|12401.8|12386.8|12371.9|12356.9|191
1644245700000|2022-02-07 14:55:00|12391.5|12376.5|12386.2|12371.2|12397.4|12382.4|12378.6|12363.6|88
1644246000000|2022-02-07 15:00:00|12385.7|12370.7|12385.6|12370.6|12386.2|12371.2|12373.8|12358.8|168
1644246300000|2022-02-07 15:05:00|12385.8|12370.8|12385.1|12370.1|12390.7|12375.7|12374.8|12359.8|176
1644246600000|2022-02-07 15:10:00|12384.5|12369.5|12365.5|12350.5|12384.5|12369.5|12360.9|12345.9|175
1644246900000|2022-02-07 15:15:00|12365|12350|12366.7|12351.7|12373.8|12358.8|12360|12345|186
1644247200000|2022-02-07 15:20:00|12366.8|12351.8|12386.2|12371.2|12386.2|12371.2|12366.5|12351.5|112
1644247500000|2022-02-07 15:25:00|12386.1|12371.1|12381.5|12366.5|12386.1|12371.1|12374|12359|121
1644247800000|2022-02-07 15:30:00|12377.5|12362.5|12403.8|12388.8|12404.9|12389.9|12375|12360|149
1644248100000|2022-02-07 15:35:00|12403.4|12388.4|12409.4|12394.4|12414|12399|12402.8|12387.8|222
1644248400000|2022-02-07 15:40:00|12409.9|12394.9|12386.7|12371.7|12414|12399|12381.9|12366.9|365
1644248700000|2022-02-07 15:45:00|12385.7|12370.7|12372.2|12357.2|12392.7|12377.7|12370.3|12355.3|137
1644249000000|2022-02-07 15:50:00|12372.1|12357.1|12369.7|12354.7|12373.3|12358.3|12365.7|12350.7|227
1644249300000|2022-02-07 15:55:00|12371.1|12356.1|12389|12374|12389.7|12374.7|12370.5|12355.5|391
1644249600000|2022-02-07 16:00:00|12388.5|12373.5|12377.5|12362.5|12397.6|12382.6|12376.3|12361.3|254
1644249900000|2022-02-07 16:05:00|12377.4|12362.4|12378.3|12363.3|12384.4|12369.4|12369.1|12354.1|436
1644250200000|2022-02-07 16:10:00|12378.4|12363.4|12387.6|12372.6|12387.7|12372.7|12374.2|12359.2|192
1644250500000|2022-02-07 16:15:00|12386.9|12371.9|12371.5|12356.5|12386.9|12371.9|12370|12355|483
1644250800000|2022-02-07 16:20:00|12373.5|12358.5|12395.6|12380.6|12397.2|12382.2|12373.5|12358.5|191
1644251100000|2022-02-07 16:25:00|12395.8|12380.8|12387|12372|12407.8|12392.8|12387|12372|250
1644251400000|2022-02-07 16:30:00|12387.4|12372.4|12376.2|12361.2|12387.4|12372.4|12373.7|12358.7|339
1644251700000|2022-02-07 16:35:00|12374.7|12359.7|12360.6|12345.6|12375.8|12360.8|12360.6|12345.6|210
1644252000000|2022-02-07 16:40:00|12360.1|12345.1|12362.8|12347.8|12366|12351|12354.5|12339.5|169
1644252300000|2022-02-07 16:45:00|12362.6|12347.6|12355.6|12340.6|12363.8|12348.8|12351.2|12336.2|210
1644252600000|2022-02-07 16:50:00|12355.1|12340.1|12343.9|12328.9|12355.6|12340.6|12337.9|12322.9|208
1644252900000|2022-02-07 16:55:00|12344.4|12329.4|12348.6|12333.6|12356.2|12341.2|12342.9|12327.9|320
1644253200000|2022-02-07 17:00:00|12348.7|12333.7|12353.7|12338.7|12353.7|12338.7|12338.3|12323.3|232
1644253500000|2022-02-07 17:05:00|12353.3|12338.3|12340.3|12325.3|12364.8|12349.8|12340.3|12325.3|205
1644253800000|2022-02-07 17:10:00|12339.8|12324.8|12358.5|12343.5|12366.5|12351.5|12332.3|12317.3|252
1644254100000|2022-02-07 17:15:00|12358.8|12343.8|12348|12333|12362.7|12347.7|12344.8|12329.8|85
1644254400000|2022-02-07 17:20:00|12352.6|12337.6|12351|12336|12362.1|12347.1|12346.1|12331.1|185
1644254700000|2022-02-07 17:25:00|12351.1|12336.1|12338.2|12323.2|12351.1|12336.1|12333.9|12318.9|374
1644255000000|2022-02-07 17:30:00|12337.8|12322.8|12349.4|12334.4|12356.5|12341.5|12336.7|12321.7|151
1644255300000|2022-02-07 17:35:00|12348.9|12333.9|12342.2|12327.2|12354.9|12339.9|12342.1|12327.1|148
1644255600000|2022-02-07 17:40:00|12342.6|12327.6|12350.5|12335.5|12354.4|12339.4|12341.8|12326.8|199
1644255900000|2022-02-07 17:45:00|12350.1|12335.1|12347.3|12332.3|12353.8|12338.8|12344.7|12329.7|234
1644256200000|2022-02-07 17:50:00|12345.6|12330.6|12349.2|12334.2|12349.2|12334.2|12339.6|12324.6|119
1644256500000|2022-02-07 17:55:00|12350.2|12335.2|12347.2|12332.2|12355.1|12340.1|12344|12329|253
1644256800000|2022-02-07 18:00:00|12347.7|12332.7|12346.2|12331.2|12353.6|12338.6|12344.6|12329.6|113
1644257100000|2022-02-07 18:05:00|12346.7|12331.7|12347.6|12332.6|12351.6|12336.6|12342.6|12327.6|136
1644257400000|2022-02-07 18:10:00|12346.4|12331.4|12338|12323|12352|12337|12332.5|12317.5|190
1644257700000|2022-02-07 18:15:00|12337.5|12322.5|12343.9|12328.9|12347.4|12332.4|12332|12317|116
1644258000000|2022-02-07 18:20:00|12345.2|12330.2|12351.5|12336.5|12353.5|12338.5|12344.4|12329.4|100
1644258300000|2022-02-07 18:25:00|12351|12336|12347.1|12332.1|12354.1|12339.1|12346.6|12331.6|115
1644258600000|2022-02-07 18:30:00|12347|12332|12338.8|12323.8|12349|12334|12336.4|12321.4|198
1644258900000|2022-02-07 18:35:00|12340.3|12325.3|12339.2|12324.2|12340.3|12325.3|12331.6|12316.6|153
1644259200000|2022-02-07 18:40:00|12339.4|12324.4|12341.7|12326.7|12344.7|12329.7|12333.3|12318.3|117
1644259500000|2022-02-07 18:45:00|12341.6|12326.6|12344.7|12329.7|12348.3|12333.3|12337.7|12322.7|88
1644259800000|2022-02-07 18:50:00|12344.9|12329.9|12352.7|12337.7|12353.1|12338.1|12343.6|12328.6|218
1644260100000|2022-02-07 18:55:00|12352.9|12337.9|12347|12332|12354.8|12339.8|12345.1|12330.1|158
1644260400000|2022-02-07 19:00:00|12347.6|12332.6|12364.7|12349.7|12366.2|12351.2|12347.1|12332.1|306
1644260700000|2022-02-07 19:05:00|12363.2|12348.2|12345.2|12330.2|12363.2|12348.2|12342.7|12327.7|520
1644261000000|2022-02-07 19:10:00|12346.7|12331.7|12346.8|12331.8|12357.9|12342.9|12338.4|12323.4|2327
1644261300000|2022-02-07 19:15:00|12346.4|12331.4|12354.9|12339.9|12355.9|12340.9|12342.5|12327.5|528
1644285600000|2022-02-08 02:00:00|12344.8|12329.8|12324|12309|12348.4|12333.4|12320.2|12305.2|71
1644285900000|2022-02-08 02:05:00|12323.7|12308.7|12325.9|12310.9|12337.2|12317.6|12323.7|12308.7|38
1644286200000|2022-02-08 02:10:00|12325.8|12310.8|12327.7|12312.7|12330.2|12315.2|12322.2|12307.2|51
1644286500000|2022-02-08 02:15:00|12328.2|12313.2|12327.1|12312.1|12330.2|12315.2|12324.7|12309.7|12
1644286800000|2022-02-08 02:20:00|12327|12312|12327|12312|12331.1|12316.1|12323.6|12308.6|19
1644287100000|2022-02-08 02:25:00|12327.2|12312.2|12334|12319|12334.5|12319.5|12325.5|12310.5|71
1644287400000|2022-02-08 02:30:00|12334.4|12319.4|12331.9|12316.9|12335.3|12320.3|12328.9|12313.9|46
1644287700000|2022-02-08 02:35:00|12332|12317|12312.1|12297.1|12333.9|12318.9|12307.2|12290.4|32
1644288000000|2022-02-08 02:40:00|12312.2|12297.2|12318.7|12303.7|12323.4|12308.4|12308.6|12293.6|26
1644288300000|2022-02-08 02:45:00|12318.4|12303.4|12318.2|12303.2|12322.3|12303.7|12312.4|12292.4|5
1644288600000|2022-02-08 02:50:00|12318.3|12303.3|12318.3|12303.3|12318.7|12303.7|12318.3|12303.3|1
1644288900000|2022-02-08 02:55:00|12318.2|12303.2|12329.5|12314.5|12329.6|12314.5|12317.8|12302.8|6
1644289200000|2022-02-08 03:00:00|12329.1|12314.1|12329.4|12304.4|12330.8|12314.1|12324|12302.5|40
1644289500000|2022-02-08 03:05:00|12324|12309|12329|12304|12329.4|12309|12321.5|12303|2
1644289800000|2022-02-08 03:10:00|12328.8|12303.8|12320|12305|12328.9|12313|12320|12300.6|2
1644290100000|2022-02-08 03:15:00|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12316.9|12301.9|9
1644290400000|2022-02-08 03:20:00|12318.9|12303.9|12318.8|12303.8|12319.3|12304.3|12316.4|12301.4|62
1644290700000|2022-02-08 03:25:00|12316.9|12301.9|12315.9|12300.9|12318.9|12303.9|12315.4|12300.4|7
1644291000000|2022-02-08 03:30:00|12316|12301|12319.3|12304.3|12321.3|12306.3|12316|12301|2
1644291300000|2022-02-08 03:35:00|12319.8|12304.8|12328.4|12303.4|12328.4|12309.4|12319.8|12302.9|6
1644291600000|2022-02-08 03:40:00|12326.4|12301.4|12328.9|12313.9|12328.9|12313.9|12326.3|12301.3|4
1644291900000|2022-02-08 03:45:00|12323.3|12308.3|12325.3|12310.3|12327.9|12310.8|12323.3|12300.3|10
1644292200000|2022-02-08 03:50:00|12325.8|12310.8|12326.7|12311.7|12326.7|12311.7|12325.3|12310.3|0
1644292500000|2022-02-08 03:55:00|12329.7|12314.7|12330.2|12315.2|12330.2|12315.2|12329.7|12314.7|1
1644292800000|2022-02-08 04:00:00|12329.2|12314.2|12333.7|12308.7|12334.1|12314.2|12329.2|12308.7|1
1644293100000|2022-02-08 04:05:00|12334.6|12309.6|12336.1|12311.1|12336.1|12317.6|12329.7|12309.1|28
1644293400000|2022-02-08 04:10:00|12336|12311|12326.1|12311.1|12336.5|12311.5|12326.1|12311|1
1644293700000|2022-02-08 04:15:00|12326|12311|12326.5|12311.5|12326.6|12311.6|12325.5|12310.5|0
1644294300000|2022-02-08 04:25:00|12326.9|12311.9|12331.1|12316.1|12333.1|12318.1|12326.9|12311.9|5
1644294600000|2022-02-08 04:30:00|12336.6|12311.6|12337|12312|12337|12312|12336.6|12311.6|0
1644294900000|2022-02-08 04:35:00|12332.4|12317.4|12331|12316|12335|12320|12331|12316|2
1644295200000|2022-02-08 04:40:00|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|1
1644295500000|2022-02-08 04:45:00|12329|12314|12328.1|12313.1|12329|12314|12328.1|12313.1|31
1644295800000|2022-02-08 04:50:00|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1644296400000|2022-02-08 05:00:00|12326.3|12311.3|12326.6|12311.6|12326.7|12311.7|12326.3|12311.3|2
1644296700000|2022-02-08 05:05:00|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1644297000000|2022-02-08 05:10:00|||||||||1
1644297300000|2022-02-08 05:15:00|12327.2|12312.2|12327.7|12312.7|12327.7|12312.7|12327.2|12312.2|2
1644297600000|2022-02-08 05:20:00|12327.6|12312.6|12326.2|12311.2|12327.6|12312.6|12326.2|12311.2|2
1644297900000|2022-02-08 05:25:00|12326.6|12311.6|12327.6|12312.6|12327.6|12312.6|12326.6|12311.6|2
1644298200000|2022-02-08 05:30:00|12327.5|12312.5|12322.8|12297.8|12327.5|12312.5|12315.5|12297.8|3
1644298500000|2022-02-08 05:35:00|12322.6|12297.6|12307.2|12292.2|12323.8|12303.3|12303.8|12288.8|20
1644298800000|2022-02-08 05:40:00|12307.6|12292.6|12305.2|12290.2|12307.6|12292.6|12301.6|12286.6|24
1644299100000|2022-02-08 05:45:00|12305.4|12290.4|12300.9|12285.9|12306.2|12291.2|12298.5|12283.5|253
1644299400000|2022-02-08 05:50:00|12300.5|12285.5|12314.8|12299.8|12316.8|12299.8|12300.3|12285.3|108
1644299700000|2022-02-08 05:55:00|12315|12300|12307.8|12292.8|12321|12302.8|12306.7|12288.2|58
1644300000000|2022-02-08 06:00:00|12317.8|12296.9|12310.1|12295.1|12320.6|12299.8|12307.5|12287.3|51
1644300300000|2022-02-08 06:05:00|12310.7|12295.7|12312.7|12297.7|12314.6|12299.6|12306|12291|8
1644300600000|2022-02-08 06:10:00|12313.2|12298.2|12311.3|12296.3|12313.2|12298.2|12311.3|12296.3|0
1644300900000|2022-02-08 06:15:00|12310.9|12295.9|12312.8|12297.8|12313.8|12298.8|12308|12293|8
1644301200000|2022-02-08 06:20:00|12310.3|12295.3|12313.2|12298.2|12313.2|12298.2|12307.8|12292.8|1
1644301500000|2022-02-08 06:25:00|12310.7|12295.7|12304.7|12289.7|12312.7|12297.7|12301.9|12286.9|12
1644301800000|2022-02-08 06:30:00|12303.8|12288.8|12303.8|12288.8|12305.7|12290.7|12302.8|12287.8|26
1644302100000|2022-02-08 06:35:00|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12301.8|12286.8|53
1644302400000|2022-02-08 06:40:00|12303.8|12288.8|12303.8|12288.8|12304.3|12289.3|12300.7|12285.7|3
1644302700000|2022-02-08 06:45:00|12303.7|12288.7|12309.2|12294.2|12313.2|12294.2|12302.2|12287.2|5
1644303000000|2022-02-08 06:50:00|12308.7|12293.7|12314.7|12299.7|12317.1|12302.1|12306.2|12287.7|35
1644303300000|2022-02-08 06:55:00|12315.6|12300.6|12326.4|12311.4|12326.4|12311.4|12314.7|12299.7|14
1644303600000|2022-02-08 07:00:00|12325.4|12310.4|12333.1|12318.1|12334.6|12319.6|12320.9|12305.9|33
1644303900000|2022-02-08 07:05:00|12332.7|12317.7|12338.6|12323.6|12342.5|12327.5|12332.1|12317.1|13
1644304200000|2022-02-08 07:10:00|12338.8|12323.8|12344.6|12329.6|12345|12330|12338.8|12323.8|4
1644304500000|2022-02-08 07:15:00|12344|12329|12343.6|12328.6|12346.4|12331.4|12338.5|12323.5|2
1644304800000|2022-02-08 07:20:00|12344.4|12329.4|12339.4|12324.4|12344.4|12329.4|12338.4|12323.4|88
1644305100000|2022-02-08 07:25:00|12339.8|12324.8|12330.8|12315.8|12339.8|12324.8|12324.4|12308.3|21
1644305400000|2022-02-08 07:30:00|12330.7|12315.7|12327.8|12312.8|12330.7|12315.7|12324.9|12309.9|13
1644305700000|2022-02-08 07:35:00|12327.9|12312.9|12333.4|12318.4|12333.4|12318.4|12325|12310|5
1644306000000|2022-02-08 07:40:00|12333|12318|12324.4|12309.4|12334.9|12319.9|12324.4|12309.4|5
1644306300000|2022-02-08 07:45:00|12324.2|12309.2|12335.4|12320.4|12335.4|12320.4|12322.8|12307.8|10
1644306600000|2022-02-08 07:50:00|12332.4|12317.4|12330.9|12315.9|12334.4|12319.4|12326.5|12311.5|5
1644306900000|2022-02-08 07:55:00|12331|12316|12330|12315|12335.1|12320.1|12329|12314|5
1644307200000|2022-02-08 08:00:00|12329.9|12314.9|12320.5|12305.5|12330.6|12314.9|12311.6|12296.6|22
1644307500000|2022-02-08 08:05:00|12321|12306|12324.6|12309.6|12325.7|12310.7|12317.5|12302.5|19
1644307800000|2022-02-08 08:10:00|12324.7|12309.7|12335.6|12320.6|12338.7|12323.7|12324.7|12309.7|36
1644308100000|2022-02-08 08:15:00|12333.2|12318.2|12332.6|12307.6|12336.6|12321.6|12327.7|12307.6|10
1644308400000|2022-02-08 08:20:00|12333.9|12308.9|12332.1|12317.1|12336.1|12317.1|12329.8|12308.1|6
1644308700000|2022-02-08 08:25:00|12335.6|12320.6|12336.9|12321.9|12341.8|12326.8|12333.8|12318.8|40
1644309000000|2022-02-08 08:30:00|12336.8|12321.8|12355|12340|12364.1|12349.1|12336.8|12321.8|63
1644309300000|2022-02-08 08:35:00|12355.8|12340.8|12356.3|12341.3|12357.3|12342.3|12354.8|12339.8|10
1644309600000|2022-02-08 08:40:00|12355.8|12340.8|12344.5|12329.5|12365.6|12346.2|12338|12323|57
1644309900000|2022-02-08 08:45:00|12353.1|12328.1|12354.2|12329.2|12354.4|12329.4|12353.1|12328.1|27
1644310200000|2022-02-08 08:50:00|12354.6|12329.6|12356.4|12341.4|12363.8|12347.4|12348.9|12329.2|16
1644310500000|2022-02-08 08:55:00|12354.3|12339.3|12350.9|12335.9|12359.2|12339.4|12349.6|12329.4|6
1644310800000|2022-02-08 09:00:00|||||||||4
1644311100000|2022-02-08 09:05:00|||||||||3
1644311400000|2022-02-08 09:10:00|12350.8|12335.8|12350.4|12335.4|12350.8|12335.8|12349.3|12334.3|39
1644311700000|2022-02-08 09:15:00|12349.2|12334.2|12346.6|12331.6|12353.9|12334.2|12346.6|12328.9|8
1644312000000|2022-02-08 09:20:00|12346.9|12331.9|12357.9|12342.9|12363.3|12343.9|12346.5|12331.5|14
1644312300000|2022-02-08 09:25:00|12358.4|12343.4|12361.6|12346.6|12362.6|12347.6|12358.4|12343.4|3
1644312600000|2022-02-08 09:30:00|12361.5|12346.5|12351.9|12336.9|12363|12348|12351.9|12336.9|18
1644312900000|2022-02-08 09:35:00|12350.5|12335.5|12346.7|12331.7|12354.9|12335.5|12345.8|12329.9|4
1644313200000|2022-02-08 09:40:00|12346.3|12331.3|12342.9|12327.9|12347.8|12332.8|12342.4|12327.4|5
1644313500000|2022-02-08 09:45:00|12335.9|12320.9|12334.1|12319.1|12336.2|12321.2|12334.1|12319.1|23
1644313800000|2022-02-08 09:50:00|12332.1|12317.1|12333|12318|12333.5|12318.5|12332.1|12317.1|6
1644314100000|2022-02-08 09:55:00|12332.9|12317.9|12330.4|12315.4|12332.9|12317.9|12330.4|12315.4|7
1644314400000|2022-02-08 10:00:00|12327.4|12312.4|12329.4|12314.4|12329.7|12314.7|12326|12311|33
1644314700000|2022-02-08 10:05:00|12329.3|12314.3|12332.3|12317.3|12332.3|12317.3|12327|12312|39
1644315000000|2022-02-08 10:10:00|12332.1|12317.1|12330.2|12315.2|12337.1|12322.1|12330.2|12315.2|14
1644315300000|2022-02-08 10:15:00|12330.7|12315.7|12322.8|12307.8|12330.7|12315.7|12322.8|12307.8|20
1644315600000|2022-02-08 10:20:00|12322.3|12307.3|12318.6|12303.6|12322.3|12307.3|12318.6|12303.6|18
1644315900000|2022-02-08 10:25:00|12318.2|12303.2|12323.6|12308.6|12324.6|12309.6|12314.1|12299.1|22
1644316200000|2022-02-08 10:30:00|12323.2|12308.2|12312.9|12297.9|12323.2|12308.2|12312.4|12297.4|26
1644316500000|2022-02-08 10:35:00|12313.9|12298.9|12314.1|12299.1|12315.1|12300.1|12310.5|12295.5|35
1644316800000|2022-02-08 10:40:00|12314.2|12299.2|12315.4|12300.4|12317.6|12302.6|12314.2|12299.2|10
1644317100000|2022-02-08 10:45:00|12316.7|12301.7|12315.6|12300.6|12316.7|12301.7|12314.2|12299.2|83
1644317400000|2022-02-08 10:50:00|12315.7|12300.7|12314.8|12299.8|12316.1|12301.1|12314.2|12299.2|14
1644317700000|2022-02-08 10:55:00|12314.7|12299.7|12314.7|12299.7|12315.2|12300.2|12312.6|12297.6|1
1644318000000|2022-02-08 11:00:00|12315.1|12300.1|12314.1|12299.1|12315.1|12300.1|12311.9|12296.9|29
1644318300000|2022-02-08 11:05:00|12314.6|12299.6|12318.7|12303.7|12328|12313|12314.6|12299.6|33
1644318600000|2022-02-08 11:10:00|12318.6|12303.6|12314.5|12299.5|12318.6|12303.6|12312.6|12297.6|18
1644318900000|2022-02-08 11:15:00|12315|12300|12314.1|12299.1|12324.1|12309.1|12314.1|12299.1|25
1644319200000|2022-02-08 11:20:00|12315.5|12300.5|12314.8|12299.8|12315.5|12300.5|12313.9|12298.9|28
1644319500000|2022-02-08 11:25:00|12315|12300|12319.3|12304.3|12321.2|12306.2|12315|12300|17
1644319800000|2022-02-08 11:30:00|12319.4|12304.4|12323.3|12308.3|12323.4|12308.4|12319.3|12304.3|29
1644320100000|2022-02-08 11:35:00|12322.4|12307.4|12316.9|12301.9|12322.9|12307.9|12316.9|12301.9|16
1644320400000|2022-02-08 11:40:00|12317.4|12302.4|12327.3|12312.3|12327.3|12312.3|12317.4|12302.4|16
1644320700000|2022-02-08 11:45:00|12328.3|12313.3|12326.8|12311.8|12330.3|12315.3|12325.8|12310.8|10
1644321000000|2022-02-08 11:50:00|12326.3|12311.3|12331.8|12316.8|12331.8|12316.8|12326.3|12311.3|38
1644321300000|2022-02-08 11:55:00|12332.2|12317.2|12338.2|12323.2|12338.3|12323.3|12332.2|12317.2|19
1644321600000|2022-02-08 12:00:00|12338.3|12323.3|12334.7|12319.7|12339.7|12324.7|12334.7|12319.7|16
1644321900000|2022-02-08 12:05:00|12334.3|12319.3|12342.2|12327.2|12342.2|12327.2|12333.8|12318.8|44
1644322200000|2022-02-08 12:10:00|12341.7|12326.7|12340.8|12325.8|12342.6|12327.6|12339.3|12324.3|26
1644322500000|2022-02-08 12:15:00|12340.7|12325.7|12331.6|12316.6|12341.2|12326.2|12327.6|12312.6|18
1644322800000|2022-02-08 12:20:00|12332.1|12317.1|12327|12312|12332.1|12317.1|12327|12312|13
1644323100000|2022-02-08 12:25:00|12329|12314|12330.4|12315.4|12335.6|12320.6|12326.5|12311.5|45
1644323400000|2022-02-08 12:30:00|12330.9|12315.9|12328.5|12313.5|12331.4|12316.4|12324.6|12309.6|19
1644323700000|2022-02-08 12:35:00|12328.1|12313.1|12332.6|12317.6|12334|12319|12326.1|12311.1|78
1644324000000|2022-02-08 12:40:00|12330.1|12315.1|12326.2|12311.2|12330.6|12315.6|12326.2|12311.2|61
1644324300000|2022-02-08 12:45:00|12326.7|12311.7|12325.5|12310.5|12329|12314|12325|12310|26
1644324600000|2022-02-08 12:50:00|12325.4|12310.4|12323.6|12308.6|12325.9|12310.9|12322.1|12307.1|90
1644324900000|2022-02-08 12:55:00|12323.4|12308.4|12324.4|12309.4|12327.5|12312.5|12317.1|12302.1|19
1644325200000|2022-02-08 13:00:00|12324.5|12309.5|12309|12294|12324.5|12309.5|12306|12291|152
1644325500000|2022-02-08 13:05:00|12309.5|12294.5|12308.8|12293.8|12315.4|12300.4|12306.9|12291.9|81
1644325800000|2022-02-08 13:10:00|12308.3|12293.3|12314.3|12299.3|12314.8|12299.8|12306.8|12291.8|28
1644326100000|2022-02-08 13:15:00|12313.8|12298.8|12311.2|12296.2|12321.3|12306.3|12309|12294|95
1644326400000|2022-02-08 13:20:00|12311|12296|12318.9|12303.9|12318.9|12303.9|12306.9|12291.9|65
1644326700000|2022-02-08 13:25:00|12319.1|12304.1|12324.8|12309.8|12334.8|12319.8|12319.1|12304.1|31
1644327000000|2022-02-08 13:30:00|12325.1|12310.1|12330.2|12315.2|12332.2|12317.2|12316.7|12301.7|83
1644327300000|2022-02-08 13:35:00|12329.6|12314.6|12329.3|12314.3|12337.6|12322.6|12313.1|12298.1|154
1644327600000|2022-02-08 13:40:00|12329.4|12314.4|12321.1|12306.1|12341|12326|12320.1|12305.1|54
1644327900000|2022-02-08 13:45:00|12321.7|12306.7|12328.7|12313.7|12332.1|12317.1|12318.2|12303.2|31
1644328200000|2022-02-08 13:50:00|12326.2|12311.2|12323.1|12308.1|12330.3|12315.3|12321.2|12306.2|103
1644328500000|2022-02-08 13:55:00|12322.6|12307.6|12304.9|12289.9|12326.1|12311.1|12303.4|12288.4|159
1644328800000|2022-02-08 14:00:00|12304.5|12289.5|12305.9|12290.9|12317.4|12302.4|12303.7|12288.7|76
1644329100000|2022-02-08 14:05:00|12307|12292|12303.4|12288.4|12307.9|12292.9|12303|12288|63
1644329400000|2022-02-08 14:10:00|12304|12289|12306.2|12291.2|12308.7|12293.7|12302.8|12287.8|246
1644329700000|2022-02-08 14:15:00|12306.6|12291.6|12304.6|12289.6|12313.2|12298.2|12304.2|12289.2|237
1644330000000|2022-02-08 14:20:00|12304.7|12289.7|12309.6|12294.6|12310.1|12295.1|12303.1|12288.1|170
1644330300000|2022-02-08 14:25:00|12309.5|12294.5|12303.5|12288.5|12311.6|12296.6|12303.2|12288.2|119
1644330600000|2022-02-08 14:30:00|12303.1|12288.1|12303.6|12288.6|12316.8|12301.8|12300.6|12285.6|205
1644330900000|2022-02-08 14:35:00|12304.2|12289.2|12319.2|12304.2|12320.6|12305.6|12304.2|12289.2|228
1644331200000|2022-02-08 14:40:00|12320.1|12305.1|12315.9|12300.9|12324.4|12309.4|12310.6|12295.6|143
1644331500000|2022-02-08 14:45:00|12315.8|12300.8|12317.8|12302.8|12320.2|12305.2|12308.3|12293.3|101
1644331800000|2022-02-08 14:50:00|12317.7|12302.7|12322.5|12307.5|12327|12312|12310.3|12295.3|124
1644332100000|2022-02-08 14:55:00|12322.1|12307.1|12324.4|12309.4|12337.5|12322.5|12320.1|12305.1|201
1644332400000|2022-02-08 15:00:00|12324.3|12309.3|12326.7|12311.7|12327.1|12312.1|12311.2|12296.2|113
1644332700000|2022-02-08 15:05:00|12326.8|12311.8|12330.4|12315.4|12330.4|12315.4|12317.6|12302.6|122
1644333000000|2022-02-08 15:10:00|12331.9|12316.9|12373|12358|12373|12358|12331.9|12316.9|598
1644333300000|2022-02-08 15:15:00|12373.2|12358.2|12374.7|12359.7|12383.5|12368.5|12359.9|12344.9|203
1644333600000|2022-02-08 15:20:00|12375|12360|12399.4|12384.4|12399.4|12384.4|12370.2|12355.2|447
1644333900000|2022-02-08 15:25:00|12399.3|12384.3|12379.3|12364.3|12412.6|12397.6|12375.7|12360.7|305
1644334200000|2022-02-08 15:30:00|12378.3|12363.3|12370.3|12355.3|12385.7|12370.7|12367.8|12352.8|296
1644334500000|2022-02-08 15:35:00|12369.3|12354.3|12352.4|12337.4|12382.2|12367.2|12352.4|12337.4|206
1644334800000|2022-02-08 15:40:00|12350.9|12335.9|12362.7|12347.7|12371.8|12356.8|12349.6|12334.6|239
1644335100000|2022-02-08 15:45:00|12361.7|12346.7|12342.2|12327.2|12365.3|12350.3|12340.1|12325.1|185
1644335400000|2022-02-08 15:50:00|12342.7|12327.7|12341.6|12326.6|12351.1|12336.1|12339.2|12324.2|170
1644335700000|2022-02-08 15:55:00|12341.9|12326.9|12340.7|12325.7|12353.6|12338.6|12340.1|12325.1|126
1644336000000|2022-02-08 16:00:00|12341|12326|12347|12332|12354.4|12339.4|12340.5|12325.5|154
1644336300000|2022-02-08 16:05:00|12350|12335|12352.3|12337.3|12366.6|12351.6|12349.1|12334.1|171
1644336600000|2022-02-08 16:10:00|12351.9|12336.9|12350.9|12335.9|12363.3|12348.3|12347.8|12332.8|177
1644336900000|2022-02-08 16:15:00|12350.8|12335.8|12359.4|12344.4|12360.4|12345.4|12346.3|12331.3|66
1644337200000|2022-02-08 16:20:00|12359|12344|12365.5|12350.5|12373.7|12358.7|12352.9|12337.9|186
1644337500000|2022-02-08 16:25:00|12366|12351|12361.8|12346.8|12379.5|12364.5|12359.5|12344.5|122
1644337800000|2022-02-08 16:30:00|12361.9|12346.9|12370.2|12355.2|12379.6|12364.6|12361.9|12346.9|125
1644338100000|2022-02-08 16:35:00|12371.4|12356.4|12383.6|12368.6|12386.1|12371.1|12367.6|12352.6|98
1644338400000|2022-02-08 16:40:00|12384.7|12369.7|12382.1|12367.1|12385.9|12370.9|12378.1|12363.1|107
1644338700000|2022-02-08 16:45:00|12381.6|12366.6|12388.4|12373.4|12397.1|12382.1|12381.6|12366.6|140
1644339000000|2022-02-08 16:50:00|12389.9|12374.9|12402.4|12387.4|12402.4|12387.4|12389.3|12374.3|162
1644339300000|2022-02-08 16:55:00|12400.7|12385.7|12398|12383|12403.7|12388.7|12396.3|12381.3|113
1644339600000|2022-02-08 17:00:00|12397.5|12382.5|12391.2|12376.2|12403.9|12388.9|12391.2|12376.2|65
1644339900000|2022-02-08 17:05:00|12389.9|12374.9|12379.3|12364.3|12389.9|12374.9|12379.3|12364.3|80
1644340200000|2022-02-08 17:10:00|12379.4|12364.4|12386.1|12371.1|12396.3|12381.3|12379.4|12364.4|95
1644340500000|2022-02-08 17:15:00|12385.7|12370.7|12387.3|12372.3|12393.6|12378.6|12383.3|12368.3|92
1644340800000|2022-02-08 17:20:00|12386.8|12371.8|12386.4|12371.4|12388.7|12373.7|12382.2|12367.2|60
1644341100000|2022-02-08 17:25:00|12385.6|12370.6|12396.8|12381.8|12398.2|12383.2|12383.8|12368.8|127
1644341400000|2022-02-08 17:30:00|12397.2|12382.2|12429.8|12414.8|12431.9|12416.9|12396.4|12381.4|264
1644341700000|2022-02-08 17:35:00|12429.4|12414.4|12442.4|12427.4|12449.1|12434.1|12429.4|12414.4|488
1644342000000|2022-02-08 17:40:00|12442.9|12427.9|12460.9|12445.9|12467|12452|12442.9|12427.9|218
1644342300000|2022-02-08 17:45:00|12461.9|12446.9|12473|12458|12483|12468|12458.8|12443.8|224
1644342600000|2022-02-08 17:50:00|12474|12459|12471.2|12456.2|12478.5|12463.5|12468.1|12453.1|174
1644342900000|2022-02-08 17:55:00|12471.1|12456.1|12461.7|12446.7|12473.1|12458.1|12455.2|12440.2|248
1644343200000|2022-02-08 18:00:00|12462.1|12447.1|12476.5|12461.5|12482.8|12467.8|12461.9|12446.9|137
1644343500000|2022-02-08 18:05:00|12476.6|12461.6|12452.5|12437.5|12478.2|12463.2|12452.5|12437.5|68
1644343800000|2022-02-08 18:10:00|12453.5|12438.5|12438.2|12423.2|12455|12440|12433.5|12418.5|195
1644344100000|2022-02-08 18:15:00|12438.3|12423.3|12439.8|12424.8|12448.7|12433.7|12426.6|12411.6|149
1644344400000|2022-02-08 18:20:00|12440.2|12425.2|12425.2|12410.2|12442.4|12427.4|12420.2|12405.2|109
1644344700000|2022-02-08 18:25:00|12425.7|12410.7|12418|12403|12426.1|12411.1|12411.5|12396.5|115
1644345000000|2022-02-08 18:30:00|12417.6|12402.6|12418.6|12403.6|12422.5|12407.5|12412.5|12397.5|77
1644345300000|2022-02-08 18:35:00|12418.2|12403.2|12418.6|12403.6|12426.3|12411.3|12413|12398|111
1644345600000|2022-02-08 18:40:00|12419.1|12404.1|12417.9|12402.9|12426.1|12411.1|12415.4|12400.4|82
1644345900000|2022-02-08 18:45:00|12419.5|12404.5|12411.1|12396.1|12420.6|12405.6|12407.9|12392.9|118
1644346200000|2022-02-08 18:50:00|12411.2|12396.2|12438.3|12423.3|12456.8|12441.8|12411.2|12396.2|288
1644346500000|2022-02-08 18:55:00|12440.7|12425.7|12439.2|12424.2|12448.6|12433.6|12433.2|12418.2|195
1644346800000|2022-02-08 19:00:00|12439.7|12424.7|12439.3|12424.3|12462.1|12447.1|12437|12422|329
1644347100000|2022-02-08 19:05:00|12439.7|12424.7|12451.3|12436.3|12465.7|12450.7|12437.9|12422.9|559
1644347400000|2022-02-08 19:10:00|12451.2|12436.2|12456.1|12441.1|12465|12450|12440|12425|2130
1644347700000|2022-02-08 19:15:00|12455.9|12440.9|12455.9|12440.9|12467.7|12452.7|12448.8|12433.8|472
1644348000000|2022-02-08 19:20:00|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|0
1644372000000|2022-02-09 02:00:00|12437.2|12422.2|12427.7|12412.7|12450.9|12427|12414.3|12392.8|65
1644372300000|2022-02-09 02:05:00|12427.6|12412.6|12430.6|12415.6|12434.6|12419.6|12425.7|12410.7|31
1644372600000|2022-02-09 02:10:00|12430.7|12415.7|12432.5|12417.5|12439.1|12424.1|12429.1|12414.1|11
1644372900000|2022-02-09 02:15:00|12435.6|12420.6|12445|12430|12446.1|12431.1|12435.6|12418.5|18
1644373200000|2022-02-09 02:20:00|12444.9|12429.9|12449.7|12434.7|12451.3|12436.3|12444.9|12429.9|11
1644373500000|2022-02-09 02:25:00|12450.7|12435.7|12447.8|12432.8|12453.2|12438.2|12445.5|12430.5|16
1644373800000|2022-02-09 02:30:00|12449.7|12434.7|12461.3|12446.3|12464.1|12449.1|12448.2|12433.2|60
1644374100000|2022-02-09 02:35:00|12461.5|12446.5|12464.2|12449.2|12468.3|12453.3|12461.5|12446.5|9
1644374400000|2022-02-09 02:40:00|12464.3|12449.3|12452.2|12437.2|12467.3|12452.3|12451.5|12436.5|17
1644374700000|2022-02-09 02:45:00|12456.1|12441.1|12450.6|12425.6|12456.1|12441.1|12437.2|12419.8|18
1644375000000|2022-02-09 02:50:00|12444.9|12429.9|12438|12423|12453.7|12433.8|12436.1|12419.7|1
1644375300000|2022-02-09 02:55:00|12438.1|12423.1|12439.5|12424.5|12439.6|12424.6|12438|12423|18
1644375600000|2022-02-09 03:00:00|12439.2|12424.2|12451.9|12436.9|12452|12437|12437.3|12422.3|2
1644375900000|2022-02-09 03:05:00|12454.5|12439.5|12454.5|12417|12458|12443|12448.1|12413.7|23
1644376200000|2022-02-09 03:10:00|12448.5|12423.5|12428.7|12413.7|12450.2|12427.6|12428.7|12409.3|5
1644376500000|2022-02-09 03:15:00|12426.7|12411.7|12424.9|12409.9|12426.9|12411.9|12424.9|12409.9|1
1644376800000|2022-02-09 03:20:00|12423.8|12408.8|12424.4|12409.4|12425.1|12410.1|12421.1|12406.1|7
1644377100000|2022-02-09 03:25:00|12425.2|12410.2|12417.5|12402.5|12433.2|12411.6|12416.5|12401.5|7
1644377400000|2022-02-09 03:30:00|12417.6|12402.6|12417.7|12402.7|12418.1|12403.1|12417.6|12402.6|2
1644377700000|2022-02-09 03:35:00|||||||||2
1644378000000|2022-02-09 03:40:00|12418.1|12403.1|12431.4|12416.4|12431.4|12416.4|12418.1|12403.1|11
1644378300000|2022-02-09 03:45:00|||||||||4
1644378600000|2022-02-09 03:50:00|||||||||3
1644378900000|2022-02-09 03:55:00|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12430.9|12415.9|1
1644379500000|2022-02-09 04:05:00|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|1
1644379800000|2022-02-09 04:10:00|12431.4|12416.4|12431.4|12416.4|12431.5|12416.5|12431.4|12416.4|3
1644380100000|2022-02-09 04:15:00|12431|12416|12431.2|12416.2|12431.4|12416.4|12431|12416|3
1644380400000|2022-02-09 04:20:00|12433.7|12418.7|12436.3|12421.3|12436.3|12421.3|12433.7|12418.7|2
1644380700000|2022-02-09 04:25:00|12436.7|12421.7|12434|12419|12436.7|12421.7|12431.9|12416.9|0
1644381000000|2022-02-09 04:30:00|12435.7|12420.7|12439|12424|12439.6|12424.6|12434.7|12419.7|0
1644381300000|2022-02-09 04:35:00|12438.2|12423.2|12438.5|12423.5|12439|12424|12437.2|12422.2|2
1644381600000|2022-02-09 04:40:00|12439.3|12424.3|12439.4|12424.4|12439.5|12424.5|12438.5|12423.5|2
1644381900000|2022-02-09 04:45:00|12445|12430|12447.4|12432.4|12447.4|12432.4|12445|12430|4
1644382200000|2022-02-09 04:50:00|12447.8|12432.8|12447.8|12432.8|12447.9|12432.9|12447.8|12432.8|1
1644382500000|2022-02-09 04:55:00|12449.5|12434.5|12450.9|12425.9|12452.9|12434.5|12447.6|12425|5
1644382800000|2022-02-09 05:00:00|12450.1|12425.1|12452|12427|12452.1|12427.1|12450.1|12425.1|0
1644383100000|2022-02-09 05:05:00|12451.9|12426.9|12450|12425|12452.5|12427.5|12449.5|12424.5|0
1644383400000|2022-02-09 05:10:00|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|0
1644383700000|2022-02-09 05:15:00|12450|12425|12449.4|12424.4|12450|12425|12449.4|12424.4|0
1644384000000|2022-02-09 05:20:00|12449.9|12424.9|12449.4|12424.4|12449.9|12424.9|12449.4|12424.4|0
1644384300000|2022-02-09 05:25:00|12448.6|12423.6|12444.6|12429.6|12449.5|12429.6|12439.4|12423.6|1
1644384600000|2022-02-09 05:30:00|12448.1|12423.1|12448.6|12423.6|12448.6|12423.6|12448.1|12423.1|0
1644384900000|2022-02-09 05:35:00|12448.5|12423.5|12439.9|12424.9|12449|12428.5|12436.9|12419.7|15
1644385200000|2022-02-09 05:40:00|12440.1|12425.1|12440.2|12425.2|12440.5|12425.5|12433.3|12418.3|10
1644385500000|2022-02-09 05:45:00|12442.6|12417.6|12434.7|12419.7|12448.9|12421|12434.6|12411.3|23
1644385800000|2022-02-09 05:50:00|12435.1|12420.1|12439.8|12424.8|12442.2|12425.3|12435.1|12415.3|2
1644386100000|2022-02-09 05:55:00|12439|12424|12438|12413|12440.5|12425.5|12432.8|12412.6|34
1644386400000|2022-02-09 06:00:00|12438.5|12413.5|12420|12405|12443.6|12420.2|12420|12401.9|64
1644386700000|2022-02-09 06:05:00|12420.8|12405.8|12418.1|12403.1|12440.6|12412.4|12417.1|12397.3|32
1644387000000|2022-02-09 06:10:00|12418.2|12403.2|12423|12398|12423|12403.2|12408.6|12388.6|4
1644387300000|2022-02-09 06:15:00|12418|12403|12406.9|12391.9|12421.6|12403|12402.6|12382.8|17
1644387600000|2022-02-09 06:20:00|12405.2|12390.2|12412.2|12387.2|12412.2|12390.2|12404.2|12384.9|1
1644387900000|2022-02-09 06:25:00|12413.5|12388.5|12411.1|12396.1|12413.6|12396.1|12408.9|12388.5|1
1644388200000|2022-02-09 06:30:00|12411|12396|12407.1|12392.1|12413.1|12396.1|12407.1|12387.1|8
1644388500000|2022-02-09 06:35:00|12407.6|12392.6|12425.9|12410.9|12428.7|12410.9|12402.1|12386.1|18
1644388800000|2022-02-09 06:40:00|12423.4|12408.4|12412.6|12397.6|12423.4|12408.4|12407.7|12387.5|3
1644389100000|2022-02-09 06:45:00|12412.2|12397.2|12412.6|12397.6|12417.5|12397.7|12412.1|12392.1|0
1644389400000|2022-02-09 06:50:00|12412.7|12397.7|12411.6|12396.6|12417.1|12398.1|12410.6|12391.4|3
1644389700000|2022-02-09 06:55:00|12417|12392|12410.7|12395.7|12418.3|12397.7|12410.7|12390.8|10
1644390000000|2022-02-09 07:00:00|12416.2|12391.2|12405|12390|12417.8|12397.1|12404.8|12386|3
1644390300000|2022-02-09 07:05:00|12410.9|12395.9|12430.8|12405.8|12433.9|12409.4|12410.9|12393.4|8
1644390600000|2022-02-09 07:10:00|12425.7|12410.7|12436.2|12411.2|12436.3|12418.7|12422.6|12402.6|14
1644390900000|2022-02-09 07:15:00|12437.2|12412.2|12425.3|12410.3|12437.3|12418.1|12424.7|12409.7|3
1644391200000|2022-02-09 07:20:00|12430.2|12405.2|12424.6|12409.6|12430.2|12410.1|12420.6|12402.9|1
1644391500000|2022-02-09 07:25:00|12423.1|12408.1|12417.6|12402.6|12424.1|12409.1|12417.6|12402.6|1
1644391800000|2022-02-09 07:30:00|12418.1|12403.1|12417.9|12402.9|12419.1|12404.1|12414.3|12399.3|7
1644392100000|2022-02-09 07:35:00|12418.3|12403.3|12419.3|12404.3|12419.4|12404.4|12418.3|12403.3|0
1644392400000|2022-02-09 07:40:00|12419.2|12404.2|12422.7|12407.7|12422.7|12407.7|12419.2|12404.2|1
1644392700000|2022-02-09 07:45:00|12422.2|12407.2|12424.1|12409.1|12424.2|12409.2|12422.2|12407.2|1
1644393000000|2022-02-09 07:50:00|12424.2|12409.2|12427|12412|12427|12412|12421.5|12406.5|3
1644393300000|2022-02-09 07:55:00|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|2
1644393600000|2022-02-09 08:00:00|12426.1|12411.1|12429.1|12414.1|12429.5|12414.5|12421.4|12406.4|13
1644393900000|2022-02-09 08:05:00|12428|12413|12427.5|12412.5|12429.1|12414.1|12425.9|12410.9|7
1644394200000|2022-02-09 08:10:00|12427|12412|12432.2|12417.2|12432.2|12417.2|12427|12412|4
1644394500000|2022-02-09 08:15:00|12431.7|12416.7|12430.2|12415.2|12432|12417|12429.8|12414.8|18
1644394800000|2022-02-09 08:20:00|12430|12415|12425.1|12410.1|12431.7|12416.7|12425.1|12410.1|7
1644395100000|2022-02-09 08:25:00|12425.6|12410.6|12440.3|12402.8|12440.4|12410.6|12424.1|12399.1|4
1644395400000|2022-02-09 08:30:00|12440.2|12402.7|12434.5|12409.5|12440.2|12409.5|12434.1|12402.7|0
1644395700000|2022-02-09 08:35:00|12434.6|12409.6|12444.9|12407.4|12444.9|12410.6|12434|12403.3|4
1644396000000|2022-02-09 08:40:00|12445.4|12407.9|12443.5|12418.5|12456.6|12424.5|12436.6|12407.9|11
1644396300000|2022-02-09 08:45:00|12443.6|12418.6|12441|12426|12443.6|12426.1|12438.6|12418.5|20
1644396600000|2022-02-09 08:50:00|12440.6|12425.6|12441.5|12426.5|12441.6|12426.6|12440.6|12425.6|3
1644396900000|2022-02-09 08:55:00|12441.1|12426.1|12452.7|12437.7|12454.6|12439.6|12441.1|12423.7|49
1644397200000|2022-02-09 09:00:00|12452.2|12437.2|12463.8|12448.8|12467|12452|12450.1|12435.1|42
1644397500000|2022-02-09 09:05:00|12463|12448|12463.8|12448.8|12463.8|12448.8|12459.4|12444.4|3
1644397800000|2022-02-09 09:10:00|12462.8|12447.8|12478.7|12463.7|12482.6|12467.6|12459.7|12444.7|28
1644398100000|2022-02-09 09:15:00|12478.2|12463.2|12488.9|12473.9|12489.1|12474.1|12478.2|12463.2|35
1644398400000|2022-02-09 09:20:00|12491.2|12476.2|12480.7|12465.7|12491.2|12476.2|12480.7|12465.7|4
1644398700000|2022-02-09 09:25:00|12480.8|12465.8|12481.3|12466.3|12482.4|12467.4|12479.1|12464.1|5
1644399000000|2022-02-09 09:30:00|12481.1|12466.1|12471|12456|12481.1|12466.1|12469.3|12454.3|72
1644399300000|2022-02-09 09:35:00|12472|12457|12471.9|12456.9|12472.1|12457.1|12469.1|12454.1|3
1644399600000|2022-02-09 09:40:00|12472|12457|12472.3|12457.3|12472.9|12457.9|12469.8|12454.8|19
1644399900000|2022-02-09 09:45:00|12472.4|12457.4|12472.6|12457.6|12474|12459|12472.3|12457.3|32
1644400200000|2022-02-09 09:50:00|12470|12455|12465.1|12450.1|12470|12455|12463.6|12448.6|5
1644400500000|2022-02-09 09:55:00|12463.6|12448.6|12465|12450|12466.7|12451.7|12463.5|12448.5|3
1644400800000|2022-02-09 10:00:00|12465.1|12450.1|12466|12451|12466|12451|12465.1|12450.1|0
1644401100000|2022-02-09 10:05:00|12465.9|12450.9|12467.8|12452.8|12467.9|12452.9|12465.8|12450.8|42
1644401400000|2022-02-09 10:10:00|12465.7|12450.7|12465.8|12450.8|12465.8|12450.8|12462.7|12447.7|21
1644401700000|2022-02-09 10:15:00|12465.3|12450.3|12464.3|12449.3|12466.3|12451.3|12460.7|12445.7|127
1644402000000|2022-02-09 10:20:00|12465.2|12450.2|12467.8|12452.8|12467.8|12452.8|12464.6|12449.6|18
1644402300000|2022-02-09 10:25:00|12467.3|12452.3|12472.1|12457.1|12472.1|12457.1|12467.3|12452.3|113
1644402600000|2022-02-09 10:30:00|12473.1|12458.1|12469.8|12454.8|12473.1|12458.1|12469.6|12454.6|12
1644402900000|2022-02-09 10:35:00|12470.2|12455.2|12463.8|12448.8|12470.2|12455.2|12461.8|12446.8|13
1644403200000|2022-02-09 10:40:00|12463.9|12448.9|12458.2|12443.2|12464.8|12449.8|12457.7|12442.7|16
1644403500000|2022-02-09 10:45:00|12457.6|12442.6|12455.2|12440.2|12457.6|12442.6|12449.2|12434.2|15
1644403800000|2022-02-09 10:50:00|12454.6|12439.6|12470.8|12455.8|12470.8|12455.8|12454.1|12439.1|30
1644404100000|2022-02-09 10:55:00|12471.2|12456.2|12474.7|12459.7|12474.7|12459.7|12471.2|12456.2|13
1644404400000|2022-02-09 11:00:00|12475.2|12460.2|12474.1|12459.1|12476.8|12461.8|12470.7|12455.7|8
1644404700000|2022-02-09 11:05:00|12470.7|12455.7|12469.7|12454.7|12471.7|12456.7|12469.7|12454.7|14
1644405000000|2022-02-09 11:10:00|12469.8|12454.8|12465.2|12450.2|12470.7|12455.7|12465.2|12450.2|20
1644405300000|2022-02-09 11:15:00|12466.1|12451.1|12464.6|12449.6|12466.1|12451.1|12464.2|12449.2|28
1644405600000|2022-02-09 11:20:00|12465.5|12450.5|12474.5|12459.5|12477|12462|12465.5|12450.5|79
1644405900000|2022-02-09 11:25:00|12474.4|12459.4|12481.2|12466.2|12481.2|12466.2|12473.4|12458.4|7
1644406200000|2022-02-09 11:30:00|12480.8|12465.8|12493.5|12478.5|12497|12482|12480.8|12465.8|55
1644406500000|2022-02-09 11:35:00|12493.9|12478.9|12484.9|12469.9|12493.9|12478.9|12484.9|12469.9|8
1644406800000|2022-02-09 11:40:00|12485|12470|12491.2|12476.2|12494.2|12479.2|12484.9|12469.9|15
1644407100000|2022-02-09 11:45:00|12493.3|12478.3|12492.2|12477.2|12493.7|12478.7|12486.4|12471.4|15
1644407400000|2022-02-09 11:50:00|12492.7|12477.7|12494.8|12479.8|12494.8|12479.8|12491.2|12476.2|18
1644407700000|2022-02-09 11:55:00|12494.7|12479.7|12496.8|12481.8|12501.7|12486.7|12491.3|12476.3|42
1644408000000|2022-02-09 12:00:00|12496.3|12481.3|12494.3|12479.3|12498.7|12483.7|12488.3|12473.3|38
1644408300000|2022-02-09 12:05:00|12494.7|12479.7|12496.2|12481.2|12501.2|12486.2|12493.2|12478.2|11
1644408600000|2022-02-09 12:10:00|12495.7|12480.7|12499.2|12484.2|12500.7|12485.7|12495.7|12480.7|16
1644408900000|2022-02-09 12:15:00|12499.7|12484.7|12476.2|12461.2|12499.7|12484.7|12475.7|12460.7|18
1644409200000|2022-02-09 12:20:00|12476.4|12461.4|12478.6|12463.6|12481.6|12466.6|12474.1|12459.1|17
1644409500000|2022-02-09 12:25:00|12478.1|12463.1|12475.6|12460.6|12480.1|12465.1|12474.6|12459.6|53
1644409800000|2022-02-09 12:30:00|12476.1|12461.1|12483.8|12468.8|12484.3|12469.3|12476.1|12461.1|25
1644410100000|2022-02-09 12:35:00|12484.7|12469.7|12487.2|12472.2|12487.2|12472.2|12483.3|12468.3|9
1644410400000|2022-02-09 12:40:00|12488.2|12473.2|12488|12473|12488.6|12473.6|12482.6|12467.6|26
1644410700000|2022-02-09 12:45:00|12488.1|12473.1|12495.5|12480.5|12495.5|12480.5|12485.2|12470.2|59
1644411000000|2022-02-09 12:50:00|12494.7|12479.7|12495.1|12480.1|12496.7|12481.7|12492.4|12477.4|33
1644411300000|2022-02-09 12:55:00|12494.6|12479.6|12492.4|12477.4|12496.6|12481.6|12481.5|12466.5|49
1644411600000|2022-02-09 13:00:00|12495.4|12480.4|12477.8|12462.8|12495.4|12480.4|12465.9|12450.9|94
1644411900000|2022-02-09 13:05:00|12478.1|12463.1|12447|12432|12479.8|12464.8|12444.6|12429.6|83
1644412200000|2022-02-09 13:10:00|12446.1|12431.1|12451.4|12436.4|12454.9|12439.9|12443.6|12428.6|141
1644412500000|2022-02-09 13:15:00|12451.3|12436.3|12451.8|12436.8|12453.9|12438.9|12444.9|12429.9|43
1644412800000|2022-02-09 13:20:00|12450.9|12435.9|12441.6|12426.6|12458.4|12443.4|12439.8|12424.8|96
1644413100000|2022-02-09 13:25:00|12441.1|12426.1|12458.2|12443.2|12465.1|12450.1|12440.6|12425.6|85
1644413400000|2022-02-09 13:30:00|12459.9|12444.9|12454.1|12439.1|12463.9|12448.9|12436.8|12421.8|261
1644413700000|2022-02-09 13:35:00|12454|12439|12455|12440|12462.4|12447.4|12452.4|12437.4|186
1644414000000|2022-02-09 13:40:00|12453.5|12438.5|12443.6|12428.6|12453.8|12438.8|12440.7|12425.7|66
1644414300000|2022-02-09 13:45:00|12443.8|12428.8|12461.3|12446.3|12461.8|12446.8|12441.6|12426.6|138
1644414600000|2022-02-09 13:50:00|12460.8|12445.8|12448.2|12433.2|12460.8|12445.8|12448.2|12433.2|73
1644414900000|2022-02-09 13:55:00|12448.1|12433.1|12436|12421|12448.1|12433.1|12433|12418|69
1644415200000|2022-02-09 14:00:00|12435.5|12420.5|12434.8|12419.8|12441.5|12426.5|12434|12419|108
1644415500000|2022-02-09 14:05:00|12433.3|12418.3|12449.8|12434.8|12455.3|12440.3|12431.8|12416.8|74
1644415800000|2022-02-09 14:10:00|12450.9|12435.9|12460.9|12445.9|12460.9|12445.9|12448.3|12433.3|93
1644416100000|2022-02-09 14:15:00|12460.6|12445.6|12450.6|12435.6|12460.8|12445.8|12449.6|12434.6|62
1644416400000|2022-02-09 14:20:00|12446.1|12431.1|12443.6|12428.6|12446.6|12431.6|12440.6|12425.6|49
1644416700000|2022-02-09 14:25:00|12444.9|12429.9|12447.6|12432.6|12450.2|12435.2|12442.3|12427.3|34
1644417000000|2022-02-09 14:30:00|12448.1|12433.1|12448.4|12433.4|12456.8|12441.8|12442.1|12427.1|221
1644417300000|2022-02-09 14:35:00|12448.8|12433.8|12440.6|12425.6|12462.5|12447.5|12434.7|12419.7|159
1644417600000|2022-02-09 14:40:00|12439.6|12424.6|12440.1|12425.1|12446.4|12431.4|12434.1|12419.1|217
1644417900000|2022-02-09 14:45:00|12441.1|12426.1|12445.9|12430.9|12452.5|12437.5|12441.1|12426.1|291
1644418200000|2022-02-09 14:50:00|12446|12431|12445.4|12430.4|12451.4|12436.4|12444.4|12429.4|112
1644418500000|2022-02-09 14:55:00|12445.5|12430.5|12451|12436|12456.9|12441.9|12439.8|12424.8|175
1644418800000|2022-02-09 15:00:00|12451.4|12436.4|12449.4|12434.4|12459.4|12444.4|12447.9|12432.9|164
1644419100000|2022-02-09 15:05:00|12449.5|12434.5|12447.5|12432.5|12455.6|12440.6|12440.4|12425.4|129
1644419400000|2022-02-09 15:10:00|12447.6|12432.6|12446.1|12431.1|12450.3|12435.3|12440|12425|202
1644419700000|2022-02-09 15:15:00|12445.5|12430.5|12462.9|12447.9|12464.9|12449.9|12442.5|12427.5|175
1644420000000|2022-02-09 15:20:00|12464|12449|12463|12448|12472.4|12457.4|12462.7|12447.7|130
1644420300000|2022-02-09 15:25:00|12468.9|12453.9|12459.5|12444.5|12471.9|12456.9|12459.4|12444.4|95
1644420600000|2022-02-09 15:30:00|12459.1|12444.1|12462.9|12447.9|12466.9|12451.9|12456.9|12441.9|110
1644420900000|2022-02-09 15:35:00|12463|12448|12460.3|12445.3|12464.9|12449.9|12449.8|12434.8|507
1644421200000|2022-02-09 15:40:00|12460.4|12445.4|12453.7|12438.7|12463.8|12448.8|12452.3|12437.3|168
1644421500000|2022-02-09 15:45:00|12454.6|12439.6|12450.9|12435.9|12456.2|12441.2|12449.7|12434.7|293
1644421800000|2022-02-09 15:50:00|12452.5|12437.5|12424.9|12409.9|12454.9|12439.9|12418.8|12403.8|405
1644422100000|2022-02-09 15:55:00|12424.5|12409.5|12438.5|12423.5|12446.1|12431.1|12424.5|12409.5|383
1644422400000|2022-02-09 16:00:00|12438.4|12423.4|12428.7|12413.7|12442|12427|12426.3|12411.3|180
1644422700000|2022-02-09 16:05:00|12429.2|12414.2|12422.9|12407.9|12432.4|12417.4|12418.9|12403.9|151
1644423000000|2022-02-09 16:10:00|12423.4|12408.4|12432.7|12417.7|12440.5|12425.5|12421.9|12406.9|162
1644423300000|2022-02-09 16:15:00|12432.2|12417.2|12424.1|12409.1|12433.2|12418.2|12419.6|12404.6|111
1644423600000|2022-02-09 16:20:00|12424.7|12409.7|12418.8|12403.8|12427.7|12412.7|12416.7|12401.7|134
1644423900000|2022-02-09 16:25:00|12418.7|12403.7|12421.7|12406.7|12421.7|12406.7|12408.2|12393.2|138
1644424200000|2022-02-09 16:30:00|12421|12406|12408.4|12393.4|12422.5|12407.5|12408.4|12393.4|162
1644424500000|2022-02-09 16:35:00|12409.4|12394.4|12386.7|12371.7|12409.4|12394.4|12378.1|12363.1|298
1644424800000|2022-02-09 16:40:00|12389.1|12374.1|12401.9|12386.9|12403.4|12388.4|12388.7|12373.7|164
1644425100000|2022-02-09 16:45:00|12402.4|12387.4|12392.1|12377.1|12404.1|12389.1|12386.4|12371.4|150
1644425400000|2022-02-09 16:50:00|12392.6|12377.6|12380.7|12365.7|12393.7|12378.7|12380|12365|170
1644425700000|2022-02-09 16:55:00|12381.2|12366.2|12379.3|12364.3|12387.9|12372.9|12377.6|12362.6|220
1644426000000|2022-02-09 17:00:00|12386.8|12361.8|12374.7|12359.7|12390.7|12366.4|12355.2|12340.2|336
1644426300000|2022-02-09 17:05:00|12375.7|12360.7|12407.2|12392.2|12407.2|12392.2|12375.1|12360.1|187
1644426600000|2022-02-09 17:10:00|12407.8|12392.8|12402.4|12387.4|12410.7|12395.7|12400.5|12385.5|129
1644426900000|2022-02-09 17:15:00|12402.9|12387.9|12400.2|12385.2|12405.4|12390.4|12392|12377|97
1644427200000|2022-02-09 17:20:00|12401.1|12386.1|12403.6|12388.6|12414.3|12399.3|12399.4|12384.4|151
1644427500000|2022-02-09 17:25:00|12402.1|12387.1|12404.2|12389.2|12404.3|12389.3|12389.2|12374.2|131
1644427800000|2022-02-09 17:30:00|12414.1|12399.1|12430.2|12415.2|12430.7|12415.7|12411.7|12396.7|138
1644428100000|2022-02-09 17:35:00|12430.4|12415.4|12434.2|12419.2|12442.2|12427.2|12429.2|12414.2|77
1644428400000|2022-02-09 17:40:00|12434.7|12419.7|12437.9|12422.9|12440.4|12425.4|12433.2|12418.2|157
1644428700000|2022-02-09 17:45:00|12435.4|12420.4|12430.6|12415.6|12441.5|12426.5|12426.2|12411.2|180
1644429000000|2022-02-09 17:50:00|12431.4|12416.4|12427.8|12412.8|12436.9|12421.9|12416.9|12401.9|216
1644429300000|2022-02-09 17:55:00|12428.1|12413.1|12424.8|12409.8|12430.7|12415.7|12419.7|12404.7|157
1644429600000|2022-02-09 18:00:00|12424.5|12409.5|12426.9|12411.9|12428.9|12413.9|12420.1|12405.1|75
1644429900000|2022-02-09 18:05:00|12427.4|12412.4|12416.5|12401.5|12437|12422|12416.5|12401.5|65
1644430200000|2022-02-09 18:10:00|12416.1|12401.1|12418.4|12403.4|12429|12414|12414.8|12399.8|91
1644430500000|2022-02-09 18:15:00|12418.5|12403.5|12417.1|12402.1|12423.1|12408.1|12413.2|12398.2|271
1644430800000|2022-02-09 18:20:00|12417.7|12402.7|12418.3|12403.3|12424.1|12409.1|12413.8|12398.8|192
1644431100000|2022-02-09 18:25:00|12417.3|12402.3|12415.9|12400.9|12422.1|12407.1|12411.3|12396.3|157
1644431400000|2022-02-09 18:30:00|12415.4|12400.4|12416.9|12401.9|12422.4|12407.4|12413.4|12398.4|162
1644431700000|2022-02-09 18:35:00|12417.4|12402.4|12407.2|12392.2|12421.9|12406.9|12405.8|12390.8|222
1644432000000|2022-02-09 18:40:00|12407.3|12392.3|12405.8|12390.8|12413.2|12398.2|12403.3|12388.3|107
1644432300000|2022-02-09 18:45:00|12405.9|12390.9|12406.6|12391.6|12409.1|12394.1|12395.4|12380.4|169
1644432600000|2022-02-09 18:50:00|12407.1|12392.1|12410.7|12395.7|12416.1|12401.1|12403.6|12388.6|356
1644432900000|2022-02-09 18:55:00|12410.2|12395.2|12406|12391|12414.5|12399.5|12405.7|12390.7|200
1644433200000|2022-02-09 19:00:00|12406.5|12391.5|12425.1|12410.1|12431|12416|12406|12391|198
1644433500000|2022-02-09 19:05:00|12425.6|12410.6|12418.2|12403.2|12431.2|12416.2|12418.2|12403.2|347
1644433800000|2022-02-09 19:10:00|12418.7|12403.7|12430.4|12415.4|12433.4|12418.4|12403.4|12388.4|1578
1644434100000|2022-02-09 19:15:00|12430.8|12415.8|12433.2|12418.2|12435.3|12420.3|12420.3|12405.3|343
1644458400000|2022-02-10 02:00:00|12424.3|12409.3|12417.2|12402.2|12424.3|12409.3|12410.9|12395.9|27
1644458700000|2022-02-10 02:05:00|12417.6|12402.6|12413.3|12398.3|12418.6|12403.6|12408.4|12393.4|70
1644459000000|2022-02-10 02:10:00|12411.5|12396.5|12403.1|12388.1|12413.3|12398.3|12403.1|12388.1|11
1644459300000|2022-02-10 02:15:00|12401.8|12386.8|12395.4|12380.4|12401.8|12386.8|12392.4|12377.4|54
1644459600000|2022-02-10 02:20:00|12395.1|12380.1|12385.1|12370.1|12395.1|12380.1|12385|12370|12
1644459900000|2022-02-10 02:25:00|12384.9|12369.9|12386.1|12371.1|12386.1|12371.1|12382.9|12367.9|2
1644460200000|2022-02-10 02:30:00|12386.6|12371.6|12386.9|12371.9|12387.4|12372.4|12386.1|12371.1|8
1644460500000|2022-02-10 02:35:00|12387.4|12372.4|12387.5|12372.5|12387.5|12372.5|12387|12372|9
1644460800000|2022-02-10 02:40:00|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1644461100000|2022-02-10 02:45:00|12387.5|12372.5|12386.6|12371.6|12387.5|12372.5|12385.3|12370.3|24
1644461400000|2022-02-10 02:50:00|12386.1|12371.1|12386.1|12371.1|12386.6|12371.6|12386|12371|35
1644461700000|2022-02-10 02:55:00|12386.5|12371.5|12365.6|12350.6|12386.5|12371.5|12365.6|12350.6|41
1644462000000|2022-02-10 03:00:00|12365.4|12350.4|12353.1|12338.1|12365.4|12350.4|12348|12333|53
1644462300000|2022-02-10 03:05:00|12355.7|12340.7|12364.6|12349.6|12382.4|12349.6|12353.1|12337.3|16
1644462600000|2022-02-10 03:10:00|12361.3|12346.3|12382.3|12367.3|12383.4|12367.3|12361.2|12345|11
1644462900000|2022-02-10 03:15:00|12384|12369|12381.6|12356.6|12392.9|12372.7|12369.9|12349.9|18
1644463200000|2022-02-10 03:20:00|12381.5|12356.5|12390.5|12365.5|12390.5|12365.8|12380.8|12356.5|2
1644463500000|2022-02-10 03:25:00|12390.4|12365.4|12374.4|12359.4|12392.4|12365.6|12373.8|12351.6|2
1644463800000|2022-02-10 03:30:00|12374.3|12359.3|12380.8|12355.8|12380.9|12359.3|12373.8|12353.9|1
1644464100000|2022-02-10 03:35:00|12375.4|12360.4|12373.3|12358.3|12375.4|12360.4|12373.3|12358.3|0
1644464400000|2022-02-10 03:40:00|12372.8|12357.8|12373.7|12358.7|12373.7|12358.7|12372.8|12357.8|44
1644464700000|2022-02-10 03:45:00|12374.1|12359.1|12374.2|12359.2|12374.6|12359.6|12374|12359|0
1644465000000|2022-02-10 03:50:00|12379.1|12354.1|12375.2|12360.2|12379.7|12360.7|12374.6|12354.1|2
1644465300000|2022-02-10 03:55:00|12374.7|12359.7|12374.4|12359.4|12374.7|12359.7|12374.3|12359.3|0
1644465600000|2022-02-10 04:00:00|12374.5|12359.5|12376|12361|12382.6|12362.6|12374.4|12354.9|3
1644465900000|2022-02-10 04:05:00|12381.7|12356.7|12380.6|12355.6|12387.2|12363.1|12373.1|12340.2|36
1644466200000|2022-02-10 04:10:00|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|0
1644466500000|2022-02-10 04:15:00|12381|12356|12382|12357|12382|12357|12381|12356|0
1644466800000|2022-02-10 04:20:00|12381|12366|12389.5|12364.5|12393.2|12374.5|12381|12363.6|0
1644467100000|2022-02-10 04:25:00|12389.6|12364.6|12389.7|12364.7|12389.7|12364.7|12389.6|12364.6|0
1644467400000|2022-02-10 04:30:00|12387.7|12372.7|12388.4|12373.4|12388.6|12373.6|12387.6|12372.6|0
1644467700000|2022-02-10 04:35:00|12393.1|12368.1|12387.5|12372.5|12393.1|12372.5|12382|12365|6
1644468000000|2022-02-10 04:40:00|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|0
1644468300000|2022-02-10 04:45:00|12389|12374|12388.9|12373.9|12389.3|12374.3|12388.9|12373.9|1
1644468600000|2022-02-10 04:50:00|12388.8|12373.8|12387.8|12372.8|12388.8|12373.8|12387.3|12372.3|0
1644468900000|2022-02-10 04:55:00|12386.5|12371.5|12384.8|12369.8|12386.5|12371.5|12384.8|12369.8|2
1644469200000|2022-02-10 05:00:00|12385|12370|12387.3|12372.3|12388.7|12373.7|12385|12370|5
1644469500000|2022-02-10 05:05:00|12385.4|12370.4|12386.2|12371.2|12386.2|12371.2|12385.4|12370.4|1
1644469800000|2022-02-10 05:10:00|12385.8|12370.8|12386.3|12371.3|12386.3|12371.3|12385.4|12370.4|1
1644470100000|2022-02-10 05:15:00|12386.4|12371.4|12389|12374|12389|12374|12386.4|12371.4|33
1644470400000|2022-02-10 05:20:00|12386.6|12371.6|12382.5|12367.5|12386.6|12371.6|12382.5|12367.5|1
1644470700000|2022-02-10 05:25:00|12382.3|12367.3|12382|12367|12382.3|12367.3|12380.6|12365.6|1
1644471000000|2022-02-10 05:30:00|12381.1|12366.1|12383.2|12368.2|12383.3|12368.3|12379.3|12364.3|5
1644471300000|2022-02-10 05:35:00|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.2|12368.2|0
1644471600000|2022-02-10 05:40:00|12383.2|12368.2|12388.9|12363.9|12388.9|12368.9|12377.9|12362.9|3
1644471900000|2022-02-10 05:45:00|12388|12363|12382.5|12367.5|12388|12368|12382.5|12363|0
1644472200000|2022-02-10 05:50:00|12382.4|12367.4|12362.8|12347.8|12384.1|12367.4|12362.8|12347.8|12
1644472500000|2022-02-10 05:55:00|12370.6|12345.6|12354.4|12339.4|12371.5|12349.5|12354.4|12339.4|5
1644472800000|2022-02-10 06:00:00|12354.5|12339.5|12358.2|12343.2|12358.2|12343.2|12353.1|12338.1|12
1644473100000|2022-02-10 06:05:00|12358.3|12343.3|12345.5|12330.5|12361.4|12345.5|12345|12330|20
1644473400000|2022-02-10 06:10:00|12345|12330|12332.5|12317.5|12345|12330|12331.9|12316.9|41
1644473700000|2022-02-10 06:15:00|12331.2|12316.2|12327|12312|12331.5|12316.5|12323.1|12308.1|66
1644474000000|2022-02-10 06:20:00|12327.9|12312.9|12334.6|12319.6|12334.7|12319.7|12322.3|12307.3|16
1644474300000|2022-02-10 06:25:00|12335.1|12320.1|12334.8|12319.8|12339.4|12322.8|12334.3|12313.9|63
1644474600000|2022-02-10 06:30:00|12335.6|12320.6|12356.4|12341.4|12356.5|12341.5|12335.6|12320.6|21
1644474900000|2022-02-10 06:35:00|12356.5|12341.5|12351.6|12336.6|12358.3|12341.5|12347.9|12320.8|9
1644475200000|2022-02-10 06:40:00|12351.9|12336.9|12368.1|12343.1|12370.3|12350.2|12351.9|12332.5|18
1644475800000|2022-02-10 06:50:00|12368.4|12343.4|12365.3|12340.3|12368.9|12348.2|12360.6|12340.3|0
1644476100000|2022-02-10 06:55:00|12365.4|12340.4|12371.1|12333.6|12372.5|12343.1|12358.1|12333.1|6
1644476400000|2022-02-10 07:00:00|12365|12340|12364.7|12339.7|12366.3|12341.3|12364.7|12339.7|6
1644476700000|2022-02-10 07:05:00|12364.8|12339.8|12366.7|12341.7|12367.2|12344.3|12359.3|12339.7|1
1644477000000|2022-02-10 07:10:00|12366.8|12341.8|12366.5|12351.5|12369.3|12351.5|12362.3|12341.8|1
1644477300000|2022-02-10 07:15:00|12366.7|12351.7|12374|12359|12374|12359|12366.7|12351.7|6
1644477600000|2022-02-10 07:20:00|12374.1|12359.1|12385.2|12370.2|12385.2|12370.2|12374.1|12359.1|6
1644477900000|2022-02-10 07:25:00|12385.7|12370.7|12385.1|12370.1|12386.6|12371.6|12383.6|12368.6|2
1644478200000|2022-02-10 07:30:00|12383.6|12368.6|12386.3|12371.3|12386.8|12371.8|12383.6|12368.6|0
1644478500000|2022-02-10 07:35:00|12386.1|12371.1|12388|12373|12388|12373|12386.1|12371.1|3
1644478800000|2022-02-10 07:40:00|12387.8|12372.8|12393|12378|12393|12378|12386|12371|14
1644479100000|2022-02-10 07:45:00|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1644479400000|2022-02-10 07:50:00|12393|12378|12404.6|12389.6|12404.7|12389.7|12393|12378|7
1644479700000|2022-02-10 07:55:00|12404.7|12389.7|12401.3|12386.3|12404.7|12389.7|12401.3|12386.3|6
1644480000000|2022-02-10 08:00:00|12401.2|12386.2|12397.3|12382.3|12401.7|12386.7|12397.3|12382.3|10
1644480300000|2022-02-10 08:05:00|12396.7|12381.7|12396.9|12381.9|12397.3|12382.3|12393.3|12378.3|4
1644480600000|2022-02-10 08:10:00|12395.4|12380.4|12398.8|12383.8|12398.8|12383.8|12395.4|12380.4|0
1644480900000|2022-02-10 08:15:00|12398.9|12383.9|12403|12388|12406.3|12391.3|12398.9|12383.9|8
1644481200000|2022-02-10 08:20:00|12403.3|12388.3|12407.6|12392.6|12407.6|12392.6|12402.5|12387.5|2
1644481500000|2022-02-10 08:25:00|12407.5|12392.5|12402.6|12387.6|12407.5|12392.5|12402|12387|2
1644481800000|2022-02-10 08:30:00|12402.7|12387.7|12404.7|12389.7|12407.5|12392.5|12402.2|12387.2|2
1644482100000|2022-02-10 08:35:00|12402.7|12387.7|12403.3|12388.3|12407.1|12392.1|12402.1|12387.1|8
1644482400000|2022-02-10 08:40:00|12403.8|12388.8|12401.3|12386.3|12407.2|12392.2|12401.2|12386.2|3
1644482700000|2022-02-10 08:45:00|12401.2|12386.2|12412.1|12397.1|12414.3|12399.3|12400|12385|12
1644483000000|2022-02-10 08:50:00|12411.3|12396.3|12421|12406|12432.5|12412.5|12411.2|12393|28
1644483300000|2022-02-10 08:55:00|12417.8|12402.8|12436.6|12421.6|12443.4|12428.4|12417.8|12402.8|96
1644483600000|2022-02-10 09:00:00|12436.5|12421.5|12436.4|12421.4|12441.9|12426.9|12435.5|12420.5|10
1644483900000|2022-02-10 09:05:00|12435.3|12420.3|12435.8|12420.8|12435.9|12420.9|12435.2|12420.2|2
1644484200000|2022-02-10 09:10:00|12439.3|12424.3|12431.5|12416.5|12439.3|12424.3|12431.3|12416.3|7
1644484500000|2022-02-10 09:15:00|12431.7|12416.7|12434.5|12419.5|12437.3|12422.3|12431.7|12416.7|1
1644484800000|2022-02-10 09:20:00|12434.6|12419.6|12432.6|12417.6|12436|12421|12432|12417|6
1644485100000|2022-02-10 09:25:00|12432.9|12417.9|12445.6|12430.6|12449.7|12434.7|12432.9|12417.9|26
1644485400000|2022-02-10 09:30:00|12445.7|12430.7|12444.9|12429.9|12446.4|12431.4|12443.9|12428.9|3
1644485700000|2022-02-10 09:35:00|12444.4|12429.4|12440.9|12425.9|12444.8|12429.8|12440.8|12425.8|3
1644486000000|2022-02-10 09:40:00|12441.3|12426.3|12439.9|12424.9|12441.5|12426.5|12436.8|12421.8|93
1644486300000|2022-02-10 09:45:00|12440.6|12425.6|12436.1|12421.1|12445.9|12430.9|12436.1|12421.1|8
1644486600000|2022-02-10 09:50:00|12437|12422|12436.9|12421.9|12439.6|12424.6|12435.8|12420.8|26
1644486900000|2022-02-10 09:55:00|12437.3|12422.3|12447|12432|12447.1|12432.1|12436.3|12421.3|7
1644487200000|2022-02-10 10:00:00|12446.9|12431.9|12447.4|12432.4|12447.4|12432.4|12446.1|12431.1|10
1644487500000|2022-02-10 10:05:00|12446.9|12431.9|12447.8|12432.8|12449.8|12434.8|12446.4|12431.4|2
1644487800000|2022-02-10 10:10:00|12448.6|12433.6|12448.6|12433.6|12449.1|12434.1|12448.6|12433.6|18
1644488100000|2022-02-10 10:15:00|12448.2|12433.2|12445.9|12430.9|12448.2|12433.2|12442.8|12427.8|14
1644488400000|2022-02-10 10:20:00|12445.4|12430.4|12428.5|12413.5|12445.4|12430.4|12428.5|12413.5|23
1644488700000|2022-02-10 10:25:00|12429|12414|12435.5|12420.5|12435.5|12420.5|12426.6|12411.6|23
1644489000000|2022-02-10 10:30:00|12436|12421|12443.9|12428.9|12445|12430|12434.5|12419.5|32
1644489300000|2022-02-10 10:35:00|12444.8|12429.8|12434.9|12419.9|12444.8|12429.8|12433.9|12418.9|16
1644489600000|2022-02-10 10:40:00|12435.4|12420.4|12438.9|12423.9|12439.4|12424.4|12433.4|12418.4|22
1644489900000|2022-02-10 10:45:00|12439.4|12424.4|12472.2|12457.2|12472.2|12457.2|12438.9|12423.9|57
1644490200000|2022-02-10 10:50:00|12473.2|12458.2|12490.2|12475.2|12493.7|12478.7|12472.6|12457.6|33
1644490500000|2022-02-10 10:55:00|12486.1|12471.1|12481|12466|12488.1|12473.1|12474.6|12459.6|14
1644490800000|2022-02-10 11:00:00|12480|12465|12474.9|12459.9|12481.2|12466.2|12474.9|12459.9|13
1644491100000|2022-02-10 11:05:00|12474.8|12459.8|12477.9|12462.9|12478|12463|12473.8|12458.8|19
1644491400000|2022-02-10 11:10:00|12478.3|12463.3|12476.7|12461.7|12479.3|12464.3|12476.7|12461.7|2
1644491700000|2022-02-10 11:15:00|12477|12462|12481|12466|12482.5|12467.5|12477|12462|7
1644492000000|2022-02-10 11:20:00|12482.5|12467.5|12478.9|12463.9|12486.4|12471.4|12478.9|12463.9|10
1644492300000|2022-02-10 11:25:00|12479.4|12464.4|12478.4|12463.4|12480.3|12465.3|12476.4|12461.4|12
1644492600000|2022-02-10 11:30:00|12479.3|12464.3|12478.9|12463.9|12479.3|12464.3|12478.8|12463.8|27
1644492900000|2022-02-10 11:35:00|12478.8|12463.8|12486.3|12471.3|12487.3|12472.3|12478.8|12463.8|16
1644493200000|2022-02-10 11:40:00|12485.8|12470.8|12485.3|12470.3|12485.8|12470.8|12483.8|12468.8|1
1644493500000|2022-02-10 11:45:00|12485.4|12470.4|12469|12454|12490.5|12475.5|12468.2|12453.2|44
1644493800000|2022-02-10 11:50:00|12468.5|12453.5|12465.7|12450.7|12471.5|12456.5|12463.7|12448.7|11
1644494100000|2022-02-10 11:55:00|12463.7|12448.7|12468.6|12453.6|12469.2|12454.2|12463.2|12448.2|19
1644494400000|2022-02-10 12:00:00|12468.5|12453.5|12476.9|12461.9|12477.9|12462.9|12465.9|12450.9|14
1644494700000|2022-02-10 12:05:00|12477.4|12462.4|12473.7|12458.7|12481.9|12466.9|12473.2|12458.2|31
1644495000000|2022-02-10 12:10:00|12473.6|12458.6|12470|12455|12473.7|12458.7|12468.5|12453.5|28
1644495300000|2022-02-10 12:15:00|12469.5|12454.5|12461.6|12446.6|12470|12455|12457.9|12442.9|28
1644495600000|2022-02-10 12:20:00|12461.5|12446.5|12471.1|12456.1|12471.1|12456.1|12456.5|12441.5|7
1644495900000|2022-02-10 12:25:00|12470.6|12455.6|12475.4|12460.4|12480.5|12460.4|12470.2|12455.2|63
1644496200000|2022-02-10 12:30:00|12480.3|12455.3|12475.2|12460.2|12480.3|12460.2|12475.2|12455.3|2
1644496500000|2022-02-10 12:35:00|12481.2|12456.2|12475.6|12460.6|12481.2|12460.6|12475.6|12455.7|4
1644496800000|2022-02-10 12:40:00|12480.7|12455.7|12465.7|12450.7|12480.7|12460.6|12465.7|12447.8|30
1644497100000|2022-02-10 12:45:00|12477.2|12452.2|12473.1|12448.1|12477.2|12455.7|12461.2|12446.2|33
1644497400000|2022-02-10 12:50:00|12480.9|12443.4|12469.6|12454.6|12481.3|12456.6|12469.6|12443.3|24
1644497700000|2022-02-10 12:55:00|12468.6|12453.6|12469.1|12454.1|12472.5|12455|12464.7|12447.5|50
1644498000000|2022-02-10 13:00:00|12469|12454|12460.8|12445.8|12480.9|12465.9|12460.3|12445.3|83
1644498300000|2022-02-10 13:05:00|12463.3|12448.3|12471|12456|12472.9|12457.9|12459.4|12444.4|182
1644498600000|2022-02-10 13:10:00|12470.2|12455.2|12447.3|12432.3|12470.2|12455.2|12447.3|12432.3|80
1644498900000|2022-02-10 13:15:00|12448.3|12433.3|12462|12447|12462|12447|12447.3|12432.3|71
1644499200000|2022-02-10 13:20:00|12461.5|12446.5|12457.7|12442.7|12468.6|12453.6|12451.1|12436.1|37
1644499500000|2022-02-10 13:25:00|12457.2|12442.2|12434.3|12419.3|12461.7|12446.7|12432.6|12417.6|182
1644499800000|2022-02-10 13:30:00|12434.7|12419.7|12413.7|12398.7|12436.6|12419.7|12398.1|12383.1|206
1644500100000|2022-02-10 13:35:00|12413.4|12398.4|12398.5|12383.5|12413.4|12398.4|12383.9|12368.9|274
1644500400000|2022-02-10 13:40:00|12394.6|12379.6|12393.1|12378.1|12394.6|12379.6|12379.7|12364.7|171
1644500700000|2022-02-10 13:45:00|12395|12380|12389.5|12374.5|12398|12383|12387.7|12372.7|58
1644501000000|2022-02-10 13:50:00|12389.1|12374.1|12393.7|12378.7|12394.6|12379.6|12379.5|12364.5|62
1644501300000|2022-02-10 13:55:00|12394.6|12379.6|12418.6|12403.6|12420.3|12405.3|12394.6|12379.6|87
1644501600000|2022-02-10 14:00:00|12418.5|12403.5|12384.9|12369.9|12418.5|12403.5|12382.4|12367.4|121
1644501900000|2022-02-10 14:05:00|12384.8|12369.8|12383.7|12368.7|12391.2|12376.2|12379.8|12364.8|97
1644502200000|2022-02-10 14:10:00|12386.1|12371.1|12398.6|12383.6|12402.5|12387.5|12384.5|12369.5|59
1644502500000|2022-02-10 14:15:00|12397.5|12382.5|12411.4|12396.4|12413.1|12398.1|12397.5|12382.5|35
1644502800000|2022-02-10 14:20:00|12411|12396|12408|12393|12413.1|12398.1|12405.5|12390.5|80
1644503100000|2022-02-10 14:25:00|12410|12395|12399.8|12384.8|12410|12395|12397.2|12382.2|94
1644503400000|2022-02-10 14:30:00|12400.3|12385.3|12427.6|12412.6|12427.6|12412.6|12399|12384|126
1644503700000|2022-02-10 14:35:00|12426.7|12411.7|12455.4|12440.4|12457.9|12442.9|12423.1|12408.1|248
1644504000000|2022-02-10 14:40:00|12455.9|12440.9|12443.2|12428.2|12459.4|12444.4|12440|12425|71
1644504300000|2022-02-10 14:45:00|12443.1|12428.1|12432.5|12417.5|12445|12430|12423|12408|97
1644504600000|2022-02-10 14:50:00|12432.9|12417.9|12425.7|12410.7|12438.7|12423.7|12425.6|12410.6|158
1644504900000|2022-02-10 14:55:00|12424.8|12409.8|12411.9|12396.9|12435.4|12420.4|12411.5|12396.5|129
1644505200000|2022-02-10 15:00:00|12412.4|12397.4|12413.3|12398.3|12416.7|12401.7|12408|12393|103
1644505500000|2022-02-10 15:05:00|12413.4|12398.4|12453.8|12438.8|12454.3|12439.3|12413.4|12398.4|76
1644505800000|2022-02-10 15:10:00|12452.8|12437.8|12438.9|12423.9|12452.8|12437.8|12438.5|12423.5|92
1644506100000|2022-02-10 15:15:00|12439.2|12424.2|12432.6|12417.6|12443.2|12428.2|12432.6|12417.6|158
1644506400000|2022-02-10 15:20:00|12435.6|12420.6|12428.7|12413.7|12437.6|12422.6|12425.2|12410.2|90
1644506700000|2022-02-10 15:25:00|12429.2|12414.2|12418.7|12403.7|12433.8|12418.8|12418.6|12403.6|201
1644507000000|2022-02-10 15:30:00|12417.1|12402.1|12418.7|12403.7|12429.8|12414.8|12417.1|12402.1|288
1644507300000|2022-02-10 15:35:00|12419.2|12404.2|12426.8|12411.8|12432.4|12417.4|12418.2|12403.2|88
1644507600000|2022-02-10 15:40:00|12426.3|12411.3|12420.6|12405.6|12426.4|12411.4|12415.6|12400.6|79
1644507900000|2022-02-10 15:45:00|12418.7|12403.7|12415.9|12400.9|12422.6|12407.6|12412.4|12397.4|336
1644508200000|2022-02-10 15:50:00|12415.7|12400.7|12395.8|12380.8|12415.7|12400.7|12389.9|12374.9|96
1644508500000|2022-02-10 15:55:00|12395.3|12380.3|12399.2|12384.2|12400.3|12385.3|12389|12374|226
1644508800000|2022-02-10 16:00:00|12398.8|12383.8|12389.3|12374.3|12399.2|12384.2|12389.3|12374.3|124
1644509100000|2022-02-10 16:05:00|12389.5|12374.5|12397.7|12382.7|12397.7|12382.7|12388.2|12373.2|86
1644509400000|2022-02-10 16:10:00|12397.5|12382.5|12398.7|12383.7|12405.7|12390.7|12392.2|12377.2|125
1644509700000|2022-02-10 16:15:00|12398.5|12383.5|12391.2|12376.2|12400.1|12385.1|12388.7|12373.7|37
1644510000000|2022-02-10 16:20:00|12391.7|12376.7|12414.7|12399.7|12415.2|12400.2|12390.7|12375.7|162
1644510300000|2022-02-10 16:25:00|12414.8|12399.8|12419|12404|12421.9|12406.9|12409.2|12394.2|256
1644510600000|2022-02-10 16:30:00|12419.4|12404.4|12407.9|12392.9|12419.5|12404.5|12407.9|12392.9|202
1644510900000|2022-02-10 16:35:00|12407.7|12392.7|12414.3|12399.3|12414.3|12399.3|12402.7|12387.7|79
1644511200000|2022-02-10 16:40:00|12413.8|12398.8|12415.2|12400.2|12418.7|12403.7|12403.3|12388.3|161
1644511500000|2022-02-10 16:45:00|12414.7|12399.7|12425.7|12410.7|12427.9|12412.9|12411.4|12396.4|110
1644511800000|2022-02-10 16:50:00|12426.1|12411.1|12414.3|12399.3|12430.1|12415.1|12413.2|12398.2|84
1644512100000|2022-02-10 16:55:00|12406.6|12391.6|12409.8|12394.8|12419|12404|12398.2|12383.2|120
1644512400000|2022-02-10 17:00:00|12410|12395|12404.6|12389.6|12415.4|12400.4|12402.4|12387.4|178
1644512700000|2022-02-10 17:05:00|12404.5|12389.5|12400.2|12385.2|12405.9|12390.9|12396.4|12381.4|44
1644513000000|2022-02-10 17:10:00|12399.7|12384.7|12396.8|12381.8|12401.8|12386.8|12388.7|12373.7|64
1644513300000|2022-02-10 17:15:00|12396.6|12381.6|12398.1|12383.1|12406.5|12391.5|12393.1|12378.1|64
1644513600000|2022-02-10 17:20:00|12401.6|12386.6|12397.9|12382.9|12401.6|12386.6|12393.7|12378.7|119
1644513900000|2022-02-10 17:25:00|12396.9|12381.9|12381.5|12366.5|12396.9|12381.9|12381.5|12366.5|226
1644514200000|2022-02-10 17:30:00|12382|12367|12369.9|12354.9|12389.8|12374.8|12369.9|12354.9|218
1644514500000|2022-02-10 17:35:00|12370.3|12355.3|12372.1|12357.1|12378.2|12363.2|12367.9|12352.9|150
1644514800000|2022-02-10 17:40:00|12371.7|12356.7|12366.6|12351.6|12376.1|12361.1|12364.2|12349.2|104
1644515100000|2022-02-10 17:45:00|12367.2|12352.2|12358.6|12343.6|12369.2|12354.2|12358.2|12343.2|161
1644515400000|2022-02-10 17:50:00|12358.7|12343.7|12362.9|12347.9|12363.1|12348.1|12347.1|12332.1|222
1644515700000|2022-02-10 17:55:00|12361.6|12346.6|12380.1|12365.1|12380.1|12365.1|12354.6|12339.6|78
1644516000000|2022-02-10 18:00:00|12380.5|12365.5|12383.2|12368.2|12391.7|12376.7|12378.8|12363.8|239
1644516300000|2022-02-10 18:05:00|12383.3|12368.3|12372.1|12357.1|12385|12370|12370.5|12355.5|120
1644516600000|2022-02-10 18:10:00|12372.6|12357.6|12374.2|12359.2|12379.2|12364.2|12370.8|12355.8|85
1644516900000|2022-02-10 18:15:00|12374.7|12359.7|12359.9|12344.9|12376.1|12361.1|12358.9|12343.9|413
1644517200000|2022-02-10 18:20:00|12361.4|12346.4|12360.3|12345.3|12371.4|12356.4|12357.3|12342.3|202
1644517500000|2022-02-10 18:25:00|12360.4|12345.4|12358.5|12343.5|12361.5|12346.5|12355|12340|116
1644517800000|2022-02-10 18:30:00|12357.7|12342.7|12354.2|12339.2|12361.7|12346.7|12352.3|12337.3|173
1644518100000|2022-02-10 18:35:00|12353.7|12338.7|12348.6|12333.6|12356.7|12341.7|12345.6|12330.6|127
1644518400000|2022-02-10 18:40:00|12347.7|12332.7|12359.1|12344.1|12361.9|12346.9|12347.6|12332.6|147
1644518700000|2022-02-10 18:45:00|12359.9|12344.9|12348.7|12333.7|12359.9|12344.9|12345.3|12330.3|135
1644519000000|2022-02-10 18:50:00|12348.3|12333.3|12345.7|12330.7|12348.6|12333.6|12344.2|12329.2|160
1644519300000|2022-02-10 18:55:00|12345.2|12330.2|12351.4|12336.4|12356.2|12341.2|12343.4|12328.4|147
1644519600000|2022-02-10 19:00:00|12352|12337|12348.9|12333.9|12354.9|12339.9|12345.6|12330.6|132
1644519900000|2022-02-10 19:05:00|12348.5|12333.5|12351.5|12336.5|12354.9|12339.9|12344.5|12329.5|163
1644520200000|2022-02-10 19:10:00|12352.5|12337.5|12364.6|12349.6|12367.3|12352.3|12347.1|12332.1|2221
1644520500000|2022-02-10 19:15:00|12365.1|12350.1|12359.9|12344.9|12366.1|12351.1|12354.5|12339.5|507
1644544800000|2022-02-11 02:00:00|12354.3|12339.3|12349.9|12334.9|12361.6|12346.6|12349.9|12334.9|174
1644545100000|2022-02-11 02:05:00|12349|12334|12347.4|12332.4|12357.8|12342.8|12347.3|12332.3|70
1644545400000|2022-02-11 02:10:00|12347.8|12332.8|12347.1|12332.1|12347.8|12332.8|12344.7|12329.7|73
1644545700000|2022-02-11 02:15:00|12347|12332|12347.1|12332.1|12348.1|12333.1|12346|12331|21
1644546000000|2022-02-11 02:20:00|12347|12332|12346.4|12331.4|12347.5|12332.5|12345.9|12330.9|46
1644546300000|2022-02-11 02:25:00|12346.6|12331.6|12349.1|12334.1|12349.1|12334.1|12343.3|12328.3|54
1644546600000|2022-02-11 02:30:00|12349.2|12334.2|12347.7|12332.7|12356.1|12341.1|12347.7|12332.7|17
1644546900000|2022-02-11 02:35:00|12347.6|12332.6|12341.5|12326.5|12347.7|12332.7|12341.4|12326.4|22
1644547200000|2022-02-11 02:40:00|12343.5|12328.5|12342.5|12327.5|12344.5|12329.5|12342.5|12327.5|9
1644547500000|2022-02-11 02:45:00|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342|12327|11
1644547800000|2022-02-11 02:50:00|12342.9|12327.9|12345|12330|12346|12331|12342.2|12327.2|40
1644548100000|2022-02-11 02:55:00|12344.6|12329.6|12354.5|12339.5|12356|12341|12344.6|12329.6|17
1644548400000|2022-02-11 03:00:00|12355|12340|12350.1|12335.1|12355|12340|12348|12333|14
1644548700000|2022-02-11 03:05:00|12349.6|12334.6|12350.1|12335.1|12350.1|12335.1|12349.1|12334.1|24
1644549000000|2022-02-11 03:10:00|12351.7|12336.7|12351.2|12336.2|12352.6|12337.6|12351.1|12336.1|12
1644549300000|2022-02-11 03:15:00|12351.6|12336.6|12353.6|12338.6|12354.2|12339.2|12351.6|12336.6|0
1644549600000|2022-02-11 03:20:00|12354|12339|12354|12339|12355.7|12340.7|12353.6|12338.6|6
1644549900000|2022-02-11 03:25:00|12353.1|12338.1|12355.5|12340.5|12355.5|12340.5|12351.1|12336.1|10
1644550200000|2022-02-11 03:30:00|12358.1|12343.1|12359.5|12344.5|12362.5|12347.5|12358.1|12343.1|0
1644550500000|2022-02-11 03:35:00|12359.4|12344.4|12357.5|12342.5|12359.4|12344.4|12357.5|12342.5|0
1644550800000|2022-02-11 03:40:00|12357.1|12342.1|12355.9|12340.9|12357.1|12342.1|12355.9|12340.9|5
1644551100000|2022-02-11 03:45:00|12356.4|12341.4|12357.9|12342.9|12357.9|12342.9|12356.4|12341.4|0
1644551400000|2022-02-11 03:50:00|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644551700000|2022-02-11 03:55:00|12356.5|12341.5|12356.4|12341.4|12356.9|12341.9|12356.4|12341.4|0
1644552000000|2022-02-11 04:00:00|12357.4|12342.4|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|0
1644552300000|2022-02-11 04:05:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644552600000|2022-02-11 04:10:00|12357.9|12342.9|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|0
1644552900000|2022-02-11 04:15:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.3|12342.3|0
1644553200000|2022-02-11 04:20:00|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1644553500000|2022-02-11 04:25:00|12354.9|12339.9|12351|12336|12354.9|12339.9|12350.9|12335.9|2
1644553800000|2022-02-11 04:30:00|12350.9|12335.9|12350.5|12335.5|12351|12336|12350.5|12335.5|0
1644554400000|2022-02-11 04:40:00|12350|12335|12350|12335|12350.5|12335.5|12349.5|12334.5|4
1644554700000|2022-02-11 04:45:00|||||||||3
1644555000000|2022-02-11 04:50:00|12348.7|12333.7|12349|12334|12349|12334|12348.5|12333.5|2
1644555300000|2022-02-11 04:55:00|12348.9|12333.9|12349|12334|12349|12334|12348.5|12333.5|0
1644555600000|2022-02-11 05:00:00|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644556200000|2022-02-11 05:10:00|12349|12334|12351.5|12336.5|12351.5|12336.5|12348.5|12333.5|1
1644556500000|2022-02-11 05:15:00|||||||||3
1644556800000|2022-02-11 05:20:00|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|7
1644557100000|2022-02-11 05:25:00|12350.9|12335.9|12351.4|12336.4|12351.9|12336.9|12350.9|12335.9|2
1644557700000|2022-02-11 05:35:00|12351.9|12336.9|12350.9|12335.9|12351.9|12336.9|12347.9|12332.9|0
1644558000000|2022-02-11 05:40:00|12350.4|12335.4|12351.3|12336.3|12351.4|12336.4|12349.7|12334.7|4
1644558300000|2022-02-11 05:45:00|12350.9|12335.9|12351.3|12336.3|12351.8|12336.8|12350.9|12335.9|0
1644558600000|2022-02-11 05:50:00|12348.2|12333.2|12347.3|12332.3|12348.3|12333.3|12347.3|12332.3|41
1644558900000|2022-02-11 05:55:00|12348.3|12333.3|12344.3|12329.3|12348.8|12333.8|12344.3|12329.3|1
1644559200000|2022-02-11 06:00:00|12346.9|12331.9|12347.8|12332.8|12347.8|12332.8|12343.4|12328.4|8
1644559500000|2022-02-11 06:05:00|12347.3|12332.3|12344.8|12329.8|12350.7|12335.7|12344.7|12329.7|4
1644559800000|2022-02-11 06:10:00|12347.9|12332.9|12349.4|12334.4|12349.4|12334.4|12346.9|12331.9|4
1644560100000|2022-02-11 06:15:00|12349.3|12334.3|12348.8|12333.8|12349.3|12334.3|12348.8|12333.8|0
1644560400000|2022-02-11 06:20:00|12347.8|12332.8|12346.3|12331.3|12347.8|12332.8|12344.3|12329.3|2
1644560700000|2022-02-11 06:25:00|12346.7|12331.7|12345.3|12330.3|12347.2|12332.2|12345.3|12330.3|2
1644561000000|2022-02-11 06:30:00|12346.2|12331.2|12344.3|12329.3|12346.2|12331.2|12344.3|12329.3|8
1644561300000|2022-02-11 06:35:00|12344.4|12329.4|12345.2|12330.2|12346.2|12331.2|12344.3|12329.3|9
1644561600000|2022-02-11 06:40:00|12344.8|12329.8|12331.9|12316.9|12344.8|12329.8|12331.9|12316.9|74
1644561900000|2022-02-11 06:45:00|12332.1|12317.1|12330.9|12315.9|12332.1|12317.1|12327.1|12312.1|5
1644562200000|2022-02-11 06:50:00|12331|12316|12338.2|12323.2|12341.2|12323.9|12331|12315.7|2
1644562500000|2022-02-11 06:55:00|12338.1|12323.1|12341.2|12326.2|12341.9|12326.9|12338.1|12323.1|0
1644562800000|2022-02-11 07:00:00|12341.3|12326.3|12338.9|12323.9|12343.2|12328.2|12336.4|12321.4|9
1644563100000|2022-02-11 07:05:00|12342.8|12327.8|12341.3|12326.3|12346.9|12331.9|12341.3|12326.3|5
1644563400000|2022-02-11 07:10:00|12341.2|12326.2|12347.8|12332.8|12350.8|12335.8|12341.2|12326.2|3
1644563700000|2022-02-11 07:15:00|12347.9|12332.9|12350.7|12335.7|12351.2|12336.2|12347.9|12332.9|1
1644564000000|2022-02-11 07:20:00|12351.1|12336.1|12349.2|12334.2|12353.7|12338.7|12349.2|12334.2|1
1644564300000|2022-02-11 07:25:00|12349.3|12334.3|12349.2|12334.2|12350.8|12335.8|12349.2|12334.2|5
1644564600000|2022-02-11 07:30:00|12349.6|12334.6|12349.2|12334.2|12349.6|12334.6|12348.7|12333.7|1
1644564900000|2022-02-11 07:35:00|12349.7|12334.7|12349.2|12334.2|12351.7|12336.7|12348.8|12333.8|0
1644565200000|2022-02-11 07:40:00|12349.7|12334.7|12349.3|12334.3|12353.7|12338.7|12349.2|12334.2|5
1644565500000|2022-02-11 07:45:00|12349.4|12334.4|12355.2|12340.2|12355.2|12340.2|12349.4|12334.4|6
1644565800000|2022-02-11 07:50:00|12353.2|12338.2|12354.2|12339.2|12354.7|12339.7|12353.2|12338.2|1
1644566100000|2022-02-11 07:55:00|12354.5|12339.5|12356.5|12341.5|12360.5|12345.5|12354.5|12339.5|45
1644566400000|2022-02-11 08:00:00|12356.1|12341.1|12353.5|12338.5|12356.1|12341.1|12347|12332|14
1644566700000|2022-02-11 08:05:00|12353.8|12338.8|12359.6|12344.6|12359.6|12344.6|12353.8|12338.8|6
1644567000000|2022-02-11 08:10:00|12359.4|12344.4|12372.6|12357.6|12375.6|12360.6|12359|12344|26
1644567300000|2022-02-11 08:15:00|12371.6|12356.6|12376.8|12361.8|12377.3|12362.3|12371.6|12356.6|5
1644567600000|2022-02-11 08:20:00|12376.7|12361.7|12374.4|12359.4|12378.3|12363.3|12372.9|12357.9|85
1644567900000|2022-02-11 08:25:00|12371.3|12356.3|12365.4|12350.4|12371.3|12356.3|12362.3|12347.3|6
1644568200000|2022-02-11 08:30:00|12365.9|12350.9|12367.2|12352.2|12370.7|12355.7|12365.9|12350.9|1
1644568500000|2022-02-11 08:35:00|12367.7|12352.7|12364.3|12349.3|12367.7|12352.7|12364.3|12349.3|7
1644568800000|2022-02-11 08:40:00|12361.8|12346.8|12362.8|12347.8|12369.8|12354.8|12361.3|12346.3|23
1644569100000|2022-02-11 08:45:00|12362.3|12347.3|12361.1|12346.1|12364.6|12349.6|12356.1|12341.1|43
1644569400000|2022-02-11 08:50:00|12361.3|12346.3|12361.2|12346.2|12364.7|12349.7|12361.2|12346.2|46
1644569700000|2022-02-11 08:55:00|12361.6|12346.6|12367.2|12352.2|12367.2|12352.2|12361.3|12346.3|3
1644570000000|2022-02-11 09:00:00|12367.6|12352.6|12369.8|12354.8|12370.4|12355.4|12367.2|12352.2|12
1644570300000|2022-02-11 09:05:00|12369.4|12354.4|12371.5|12356.5|12373|12358|12368.5|12353.5|16
1644570600000|2022-02-11 09:10:00|12371.6|12356.6|12367.4|12352.4|12372|12357|12365.9|12350.9|13
1644570900000|2022-02-11 09:15:00|12367.9|12352.9|12362|12347|12367.9|12352.9|12361.5|12346.5|12
1644571200000|2022-02-11 09:20:00|12362.5|12347.5|12348.5|12333.5|12362.5|12347.5|12348.4|12333.4|16
1644571500000|2022-02-11 09:25:00|12348.9|12333.9|12354.6|12339.6|12355|12340|12348.9|12333.9|4
1644571800000|2022-02-11 09:30:00|12355.9|12340.9|12346|12331|12355.9|12340.9|12344.1|12329.1|12
1644572100000|2022-02-11 09:35:00|12346.1|12331.1|12345.5|12330.5|12348.6|12333.6|12345|12330|12
1644572400000|2022-02-11 09:40:00|12346|12331|12344.5|12329.5|12346|12331|12343.5|12328.5|0
1644572700000|2022-02-11 09:45:00|12344.4|12329.4|12342.4|12327.4|12344.9|12329.9|12341.3|12326.3|13
1644573000000|2022-02-11 09:50:00|12342.3|12327.3|12337.6|12322.6|12342.4|12327.4|12333.6|12318.6|79
1644573300000|2022-02-11 09:55:00|12337.2|12322.2|12335.7|12320.7|12339.3|12324.3|12335.7|12320.7|1
1644573600000|2022-02-11 10:00:00|12333.3|12318.3|12337.4|12322.4|12338.7|12323.7|12327.7|12312.7|38
1644573900000|2022-02-11 10:05:00|12335.2|12320.2|12334|12319|12337.7|12322.7|12330.1|12315.1|41
1644574200000|2022-02-11 10:10:00|12334.1|12319.1|12332.4|12317.4|12334.5|12319.5|12332.4|12317.4|1
1644574500000|2022-02-11 10:15:00|12332.5|12317.5|12334.6|12319.6|12337.5|12322.5|12332.5|12317.5|3
1644574800000|2022-02-11 10:20:00|12332.9|12317.9|12340.6|12325.6|12340.6|12325.6|12332.1|12317.1|7
1644575100000|2022-02-11 10:25:00|12341.1|12326.1|12339.2|12324.2|12341.1|12326.1|12339.1|12324.1|9
1644575400000|2022-02-11 10:30:00|12339.1|12324.1|12335.6|12320.6|12339.2|12324.2|12333.1|12318.1|9
1644575700000|2022-02-11 10:35:00|12336.1|12321.1|12344.9|12329.9|12344.9|12329.9|12335.6|12320.6|45
1644576000000|2022-02-11 10:40:00|12341.2|12326.2|12350.9|12335.9|12350.9|12335.9|12338.9|12323.9|13
1644576300000|2022-02-11 10:45:00|12351|12336|12365.1|12350.1|12367.1|12352.1|12351|12336|53
1644576600000|2022-02-11 10:50:00|12364.6|12349.6|12384.7|12369.7|12387.2|12372.2|12364.1|12349.1|71
1644576900000|2022-02-11 10:55:00|12383.7|12368.7|12384.7|12369.7|12386.2|12371.2|12382.2|12367.2|19
1644577200000|2022-02-11 11:00:00|12383.6|12368.6|12373.3|12358.3|12383.6|12368.6|12372.2|12357.2|25
1644577500000|2022-02-11 11:05:00|12373.8|12358.8|12382.8|12367.8|12385.3|12370.3|12373.8|12358.8|11
1644577800000|2022-02-11 11:10:00|12383.3|12368.3|12384.6|12369.6|12387.8|12372.8|12381.7|12366.7|6
1644578100000|2022-02-11 11:15:00|12384.2|12369.2|12381.1|12366.1|12384.2|12369.2|12379.7|12364.7|22
1644578400000|2022-02-11 11:20:00|12381.2|12366.2|12378.5|12363.5|12381.5|12366.5|12378.5|12363.5|16
1644578700000|2022-02-11 11:25:00|12378|12363|12383.1|12368.1|12383.1|12368.1|12378|12363|21
1644579000000|2022-02-11 11:30:00|12383.5|12368.5|12380|12365|12384|12369|12380|12365|21
1644579300000|2022-02-11 11:35:00|12380.9|12365.9|12384.9|12369.9|12384.9|12369.9|12377|12362|11
1644579600000|2022-02-11 11:40:00|12385.1|12370.1|12380.4|12365.4|12386.9|12371.9|12377.9|12362.9|13
1644579900000|2022-02-11 11:45:00|12369.5|12354.5|12369.8|12354.8|12369.9|12354.9|12368.8|12353.8|41
1644580200000|2022-02-11 11:50:00|12370.3|12355.3|12365.2|12350.2|12370.3|12355.3|12364.7|12349.7|13
1644580500000|2022-02-11 11:55:00|12364.8|12349.8|12365.3|12350.3|12365.3|12350.3|12364.7|12349.7|63
1644580800000|2022-02-11 12:00:00|12365.2|12350.2|12365.6|12350.6|12368.1|12353.1|12363.6|12348.6|12
1644581100000|2022-02-11 12:05:00|12365.7|12350.7|12392.6|12377.6|12392.6|12377.6|12365.2|12350.2|44
1644581400000|2022-02-11 12:10:00|12396|12381|12395.1|12380.1|12396|12381|12388.1|12373.1|14
1644581700000|2022-02-11 12:15:00|12396|12381|12388.7|12373.7|12398.2|12383.2|12382.4|12367.4|7
1644582000000|2022-02-11 12:20:00|12388.2|12373.2|12383|12368|12393.6|12378.6|12382.7|12367.7|29
1644582300000|2022-02-11 12:25:00|12383.2|12368.2|12394.2|12379.2|12394.5|12379.5|12383.2|12368.2|23
1644582600000|2022-02-11 12:30:00|12393.7|12378.7|12392.7|12377.7|12402.6|12387.6|12391.7|12376.7|15
1644582900000|2022-02-11 12:35:00|12390.9|12375.9|12389.5|12374.5|12400|12385|12383|12368|24
1644583200000|2022-02-11 12:40:00|12388.5|12373.5|12388.6|12373.6|12398.6|12383.6|12387.5|12372.5|19
1644583500000|2022-02-11 12:45:00|12385.5|12370.5|12389.4|12374.4|12392.4|12377.4|12385.5|12370.5|4
1644583800000|2022-02-11 12:50:00|12388.9|12373.9|12384.7|12369.7|12392.1|12377.1|12382.4|12367.4|24
1644584100000|2022-02-11 12:55:00|12385.7|12370.7|12397.5|12382.5|12398|12383|12385.7|12370.7|45
1644584400000|2022-02-11 13:00:00|12394.5|12379.5|12394.5|12379.5|12395.5|12380.5|12380.5|12365.5|57
1644584700000|2022-02-11 13:05:00|12395|12380|12389.5|12374.5|12396.9|12381.9|12388.1|12373.1|16
1644585000000|2022-02-11 13:10:00|12390|12375|12373.1|12358.1|12397.5|12382.5|12373.1|12358.1|45
1644585300000|2022-02-11 13:15:00|12373|12358|12349.1|12334.1|12373|12358|12345.7|12330.7|76
1644585600000|2022-02-11 13:20:00|12349.2|12334.2|12355.7|12340.7|12356.8|12341.8|12346.7|12331.7|33
1644585900000|2022-02-11 13:25:00|12353.2|12338.2|12341.4|12326.4|12357.2|12342.2|12341.4|12326.4|22
1644586200000|2022-02-11 13:30:00|12340.9|12325.9|12340.4|12325.4|12348.9|12333.9|12339.4|12324.4|139
1644586500000|2022-02-11 13:35:00|12340.2|12325.2|12318.8|12303.8|12340.2|12325.2|12317.4|12302.4|139
1644586800000|2022-02-11 13:40:00|12318.3|12303.3|12320.1|12305.1|12321.6|12306.6|12306.6|12291.6|103
1644587100000|2022-02-11 13:45:00|12319.6|12304.6|12310.9|12295.9|12321.8|12306.8|12307.3|12292.3|68
1644587400000|2022-02-11 13:50:00|12310.4|12295.4|12313.6|12298.6|12318.5|12303.5|12309|12294|242
1644587700000|2022-02-11 13:55:00|12313.5|12298.5|12318.1|12303.1|12318.5|12303.5|12311.2|12296.2|132
1644588000000|2022-02-11 14:00:00|12318.5|12303.5|12317.2|12302.2|12320.7|12305.7|12315.3|12300.3|51
1644588300000|2022-02-11 14:05:00|12317.3|12302.3|12313.3|12298.3|12317.8|12302.8|12311.7|12296.7|30
1644588600000|2022-02-11 14:10:00|12313.8|12298.8|12318.5|12303.5|12319|12304|12312.4|12297.4|52
1644588900000|2022-02-11 14:15:00|12319|12304|12312.6|12297.6|12319|12304|12312.6|12297.6|222
1644589200000|2022-02-11 14:20:00|12313.1|12298.1|12309.8|12294.8|12313.1|12298.1|12308.5|12293.5|132
1644589500000|2022-02-11 14:25:00|12310.3|12295.3|12310.4|12295.4|12310.9|12295.9|12308.5|12293.5|30
1644589800000|2022-02-11 14:30:00|12310.8|12295.8|12305.1|12290.1|12312.7|12297.7|12304.2|12289.2|306
1644590100000|2022-02-11 14:35:00|12304.2|12289.2|12302.7|12287.7|12308.9|12293.9|12299.8|12284.8|388
1644590400000|2022-02-11 14:40:00|12302.2|12287.2|12298.5|12283.5|12308.4|12293.4|12291.6|12276.6|624
1644590700000|2022-02-11 14:45:00|12299|12284|12307.1|12292.1|12341.8|12326.8|12298.5|12283.5|292
1644591000000|2022-02-11 14:50:00|12307.2|12292.2|12298.9|12283.9|12310.3|12295.3|12296.8|12281.8|152
1644591300000|2022-02-11 14:55:00|12299|12284|12322.6|12307.6|12323.4|12308.4|12298.5|12283.5|260
1644591600000|2022-02-11 15:00:00|12323.2|12308.2|12331.7|12316.7|12335.4|12320.4|12318.6|12303.6|51
1644591900000|2022-02-11 15:05:00|12332.1|12317.1|12353.9|12338.9|12357|12342|12329.2|12314.2|192
1644592200000|2022-02-11 15:10:00|12353.5|12338.5|12344.4|12329.4|12361.8|12346.8|12343.4|12328.4|108
1644592500000|2022-02-11 15:15:00|12343.5|12328.5|12362.2|12347.2|12364.2|12349.2|12343.5|12328.5|73
1644592800000|2022-02-11 15:20:00|12365.1|12350.1|12396.4|12381.4|12397.4|12382.4|12359.4|12344.4|161
1644593100000|2022-02-11 15:25:00|12396.5|12381.5|12425.3|12410.3|12427.6|12412.6|12395.8|12380.8|159
1644593400000|2022-02-11 15:30:00|12424.9|12409.9|12414.7|12399.7|12424.9|12409.9|12407.3|12392.3|293
1644593700000|2022-02-11 15:35:00|12414.3|12399.3|12412.1|12397.1|12419.1|12404.1|12410.1|12395.1|138
1644594000000|2022-02-11 15:40:00|12412.5|12397.5|12409.5|12394.5|12418.9|12403.9|12408.6|12393.6|91
1644594300000|2022-02-11 15:45:00|12409|12394|12405.5|12390.5|12417.9|12402.9|12404.5|12389.5|110
1644594600000|2022-02-11 15:50:00|12405.1|12390.1|12418.2|12403.2|12418.2|12403.2|12402|12387|111
1644594900000|2022-02-11 15:55:00|12417.7|12402.7|12411.6|12396.6|12417.7|12402.7|12405|12390|55
1644595200000|2022-02-11 16:00:00|12412.1|12397.1|12416.3|12401.3|12422.6|12407.6|12407.9|12392.9|151
1644595500000|2022-02-11 16:05:00|12414.8|12399.8|12394.9|12379.9|12416.3|12401.3|12394.8|12379.8|98
1644595800000|2022-02-11 16:10:00|12394.7|12379.7|12383.7|12368.7|12407.6|12392.6|12381.4|12366.4|80
1644596100000|2022-02-11 16:15:00|12384.2|12369.2|12370|12355|12384.2|12369.2|12368.7|12353.7|184
1644596400000|2022-02-11 16:20:00|12370.1|12355.1|12385.1|12370.1|12385.1|12370.1|12365.3|12350.3|106
1644596700000|2022-02-11 16:25:00|12382.2|12367.2|12370.7|12355.7|12385.9|12370.9|12369|12354|140
1644597000000|2022-02-11 16:30:00|12372.1|12357.1|12368.7|12353.7|12375.1|12360.1|12367.3|12352.3|103
1644597300000|2022-02-11 16:35:00|12368.3|12353.3|12353.9|12338.9|12370.1|12355.1|12345.6|12330.6|156
1644597600000|2022-02-11 16:40:00|12353.5|12338.5|12343.6|12328.6|12353.5|12338.5|12338.4|12323.4|138
1644597900000|2022-02-11 16:45:00|12343.5|12328.5|12353.6|12338.6|12353.6|12338.6|12343.1|12328.1|102
1644598200000|2022-02-11 16:50:00|12353.5|12338.5|12358.5|12343.5|12362.9|12347.9|12349.6|12334.6|108
1644598500000|2022-02-11 16:55:00|12358.7|12343.7|12371.2|12356.2|12376|12361|12353|12338|133
1644598800000|2022-02-11 17:00:00|12371.1|12356.1|12365|12350|12371.2|12356.2|12358.1|12343.1|75
1644599100000|2022-02-11 17:05:00|12364.9|12349.9|12365.7|12350.7|12366.6|12351.6|12359.6|12344.6|301
1644599400000|2022-02-11 17:10:00|12365.6|12350.6|12375.7|12360.7|12377.7|12362.7|12364.1|12349.1|73
1644599700000|2022-02-11 17:15:00|12377.7|12362.7|12374.8|12359.8|12384.1|12369.1|12374.8|12359.8|140
1644600000000|2022-02-11 17:20:00|12375.7|12360.7|12368.9|12353.9|12375.7|12360.7|12366|12351|66
1644600300000|2022-02-11 17:25:00|12368.7|12353.7|12374.3|12359.3|12374.9|12359.9|12363.9|12348.9|62
1644600600000|2022-02-11 17:30:00|12373.9|12358.9|12368.3|12353.3|12379|12364|12367|12352|64
1644600900000|2022-02-11 17:35:00|12367|12352|12376.1|12361.1|12376.1|12361.1|12366|12351|43
1644601200000|2022-02-11 17:40:00|12376.5|12361.5|12375.8|12360.8|12378.5|12363.5|12368.6|12353.6|129
1644601500000|2022-02-11 17:45:00|12375.3|12360.3|12367.2|12352.2|12376.8|12361.8|12367.2|12352.2|63
1644601800000|2022-02-11 17:50:00|12367.1|12352.1|12363.1|12348.1|12374.1|12359.1|12362.6|12347.6|51
1644602100000|2022-02-11 17:55:00|12362.6|12347.6|12348.2|12333.2|12363.5|12348.5|12346.8|12331.8|185
1644602400000|2022-02-11 18:00:00|12347.8|12332.8|12349.7|12334.7|12355|12340|12347.8|12332.8|171
1644602700000|2022-02-11 18:05:00|12350.2|12335.2|12373.3|12358.3|12373.3|12358.3|12350.2|12335.2|146
1644603000000|2022-02-11 18:10:00|12376.7|12361.7|12364.9|12349.9|12379.8|12364.8|12361.5|12346.5|236
1644603300000|2022-02-11 18:15:00|12364.8|12349.8|12357.8|12342.8|12366|12351|12354.9|12339.9|83
1644603600000|2022-02-11 18:20:00|12357.9|12342.9|12364.5|12349.5|12367|12352|12357.3|12342.3|67
1644603900000|2022-02-11 18:25:00|12364.4|12349.4|12358.3|12343.3|12365.1|12350.1|12354.5|12339.5|188
1644604200000|2022-02-11 18:30:00|12357.8|12342.8|12361.4|12346.4|12361.4|12346.4|12349.8|12334.8|221
1644604500000|2022-02-11 18:35:00|12360.8|12345.8|12356.1|12341.1|12370.9|12355.9|12350.6|12335.6|93
1644604800000|2022-02-11 18:40:00|12356.2|12341.2|12350.9|12335.9|12359.6|12344.6|12350.9|12335.9|133
1644605100000|2022-02-11 18:45:00|12349.6|12334.6|12369|12354|12369.5|12354.5|12346.7|12331.7|285
1644605400000|2022-02-11 18:50:00|12368.5|12353.5|12362.7|12347.7|12369|12354|12360.1|12345.1|262
1644605700000|2022-02-11 18:55:00|12363.2|12348.2|12353.2|12338.2|12366.4|12351.4|12352.5|12337.5|262
1644606000000|2022-02-11 19:00:00|12353.6|12338.6|12335.3|12320.3|12359.2|12344.2|12325.5|12310.5|241
1644606300000|2022-02-11 19:05:00|12335.2|12320.2|12355.4|12340.4|12357.3|12342.3|12334.2|12319.2|329
1644606600000|2022-02-11 19:10:00|12355|12340|12314.9|12299.9|12357.4|12342.4|12313.3|12298.3|2017
1644606900000|2022-02-11 19:15:00|12316.2|12301.2|12318.1|12293.1|12327.6|12312.6|12296.6|12281.6|1169
1644804000000|2022-02-14 02:00:00|12324.8|12309.8|12335.7|12320.7|12338.5|12323.5|12292.6|12277.6|142
1644804300000|2022-02-14 02:05:00|12336.6|12321.6|12315.8|12300.8|12343.6|12328.6|12309.8|12290.3|57
1644804600000|2022-02-14 02:10:00|12317.6|12302.6|12319.5|12304.5|12324.2|12309.2|12317.6|12302.6|7
1644804900000|2022-02-14 02:15:00|12320|12305|12323.4|12308.4|12323.5|12308.5|12319|12304|19
1644805200000|2022-02-14 02:20:00|12323.9|12308.9|12328.7|12313.7|12328.7|12313.7|12322.6|12307.6|4
1644805500000|2022-02-14 02:25:00|12329.1|12314.1|12327.4|12312.4|12340.5|12325.5|12327.4|12307.5|9
1644805800000|2022-02-14 02:30:00|12327.9|12312.9|12315|12300|12327.9|12312.9|12313.1|12297.9|3
1644806100000|2022-02-14 02:35:00|12317|12302|12326.4|12301.4|12326.4|12305.3|12317|12301.4|3
1644806400000|2022-02-14 02:40:00|12326.6|12301.6|12326.9|12301.9|12328.4|12309.4|12322|12301.6|0
1644806700000|2022-02-14 02:45:00|12322|12307|12324.4|12309.4|12335|12315.1|12320.9|12301.9|0
1644807000000|2022-02-14 02:50:00|12324.5|12309.5|12318.4|12303.4|12327.8|12310.9|12315.9|12300.9|3
1644807300000|2022-02-14 02:55:00|12319|12304|12318.4|12303.4|12319|12304|12317.9|12302.9|1
1644807600000|2022-02-14 03:00:00|12318.3|12303.3|12318|12303|12318.3|12303.3|12315.9|12300.9|1
1644807900000|2022-02-14 03:05:00|12319.8|12304.8|12322|12307|12327.7|12310.3|12314.5|12299.5|7
1644808200000|2022-02-14 03:10:00|12326.9|12301.9|12320.9|12305.9|12330.6|12315.6|12313.6|12298.6|29
1644808500000|2022-02-14 03:15:00|12320.5|12305.5|12316.2|12301.2|12320.5|12305.5|12316.2|12301.2|5
1644808800000|2022-02-14 03:20:00|12318.2|12303.2|12316.4|12301.4|12318.7|12303.7|12316|12301|1
1644809100000|2022-02-14 03:25:00|12315.9|12300.9|12312.6|12297.6|12315.9|12300.9|12311.9|12296.9|5
1644809700000|2022-02-14 03:35:00|12312.8|12297.8|12314.5|12299.5|12314.5|12299.5|12312.7|12297.7|0
1644810000000|2022-02-14 03:40:00|12315.9|12300.9|12317.5|12302.5|12318.5|12303.5|12315.9|12300.9|1
1644810300000|2022-02-14 03:45:00|12317|12302|12311.1|12296.1|12317|12302|12311.1|12296.1|1
1644810600000|2022-02-14 03:50:00|12311.2|12296.2|12314.5|12299.5|12314.6|12299.6|12311.2|12296.2|0
1644810900000|2022-02-14 03:55:00|12314.6|12299.6|12315.1|12300.1|12315.6|12300.6|12314.6|12299.6|3
1644811200000|2022-02-14 04:00:00|12315|12300|12313.6|12298.6|12315.1|12300.1|12313.6|12298.6|0
1644811500000|2022-02-14 04:05:00|12315.4|12300.4|12315.2|12300.2|12315.7|12300.7|12314.6|12299.6|2
1644811800000|2022-02-14 04:10:00|12314.2|12299.2|12325.2|12310.2|12325.2|12310.2|12313.6|12298.6|3
1644812100000|2022-02-14 04:15:00|12326.1|12311.1|12316.9|12301.9|12326.1|12311.1|12316.9|12301.9|2
1644812400000|2022-02-14 04:20:00|12317.4|12302.4|12319.7|12304.7|12323.6|12308.6|12317.1|12302.1|1
1644812700000|2022-02-14 04:25:00|12319.6|12304.6|12321.7|12306.7|12321.7|12306.7|12319.6|12304.6|3
1644813000000|2022-02-14 04:30:00|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644813300000|2022-02-14 04:35:00|12322.1|12307.1|12328.2|12313.2|12328.2|12313.2|12321.2|12306.2|4
1644813600000|2022-02-14 04:40:00|12329.3|12314.3|12334.3|12319.3|12336.6|12321.6|12329.3|12314.3|11
1644813900000|2022-02-14 04:45:00|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644814500000|2022-02-14 04:55:00|12334.9|12319.9|12336.8|12321.8|12336.8|12321.8|12334.3|12319.3|2
1644814800000|2022-02-14 05:00:00|12337.8|12322.8|12338.2|12323.2|12338.3|12323.3|12337.8|12322.8|0
1644815100000|2022-02-14 05:05:00|12337.3|12322.3|12338.7|12323.7|12338.7|12323.7|12337.3|12322.3|0
1644815400000|2022-02-14 05:10:00|12338.5|12323.5|12337.6|12322.6|12338.5|12323.5|12337.6|12322.6|0
1644816600000|2022-02-14 05:30:00|12338.1|12323.1|12328.1|12313.1|12338.1|12323.1|12322.9|12307.9|5
1644816900000|2022-02-14 05:35:00|12328.2|12313.2|12320.4|12305.4|12333.2|12313.2|12312.4|12295.7|4
1644817200000|2022-02-14 05:40:00|12325.4|12300.4|12324.4|12299.4|12325.4|12300.4|12324.3|12299.3|1
1644817500000|2022-02-14 05:45:00|12324.8|12299.8|12324.2|12299.2|12325.8|12300.8|12324.2|12299.2|0
1644817800000|2022-02-14 05:50:00|12323.7|12298.7|12316.8|12301.8|12323.8|12302.8|12316.8|12297.3|0
1644818100000|2022-02-14 05:55:00|12306.5|12291.5|12303.6|12288.6|12309.4|12294.4|12301.1|12286.1|1
1644818400000|2022-02-14 06:00:00|12303.5|12288.5|12298.8|12283.8|12303.5|12288.5|12297.8|12282.8|7
1644818700000|2022-02-14 06:05:00|12298.7|12283.7|12296.3|12281.3|12298.7|12283.7|12296.2|12281.2|22
1644819000000|2022-02-14 06:10:00|12299.6|12284.6|12303|12288|12306.6|12291.6|12299.3|12284.3|57
1644819300000|2022-02-14 06:15:00|12305.3|12290.3|12302.9|12287.9|12307.7|12292.7|12301.1|12286.1|27
1644819600000|2022-02-14 06:20:00|12303.4|12288.4|12296.1|12281.1|12303.4|12288.4|12296.1|12281.1|44
1644819900000|2022-02-14 06:25:00|12296.6|12281.6|12295|12280|12296.6|12281.6|12294.6|12279.6|22
1644820200000|2022-02-14 06:30:00|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1644820800000|2022-02-14 06:40:00|12285|12270|12286.4|12271.4|12287.2|12272.2|12285|12270|10
1644821100000|2022-02-14 06:45:00|12285.9|12270.9|12286.8|12271.8|12286.8|12271.8|12285.1|12270.1|7
1644821400000|2022-02-14 06:50:00|12286.3|12271.3|12287.2|12272.2|12287.2|12272.2|12286.3|12271.3|7
1644821700000|2022-02-14 06:55:00|12286.7|12271.7|12272|12247|12287.9|12272.9|12245.1|12230.1|195
1644822000000|2022-02-14 07:00:00|12266.1|12251.1|12275.7|12260.7|12276.3|12261.3|12263.8|12248.8|5
1644822300000|2022-02-14 07:05:00|12275.2|12260.2|12277.3|12262.3|12277.8|12262.8|12274.8|12259.8|0
1644822600000|2022-02-14 07:10:00|12277.2|12262.2|12284.6|12269.6|12284.6|12269.6|12272.8|12257.8|1
1644822900000|2022-02-14 07:15:00|12284.8|12269.8|12286.7|12271.7|12288.3|12273.3|12284.8|12269.8|1
1644823200000|2022-02-14 07:20:00|12286.5|12271.5|12280.2|12265.2|12286.5|12271.5|12279.6|12264.6|0
1644823500000|2022-02-14 07:25:00|12280.4|12265.4|12292.5|12277.5|12294.9|12279.9|12280.4|12264.2|3
1644823800000|2022-02-14 07:30:00|12292|12277|12282.2|12267.2|12292|12277|12280.3|12265.3|0
1644824100000|2022-02-14 07:35:00|12282.7|12267.7|12288.7|12273.7|12289.7|12274.7|12282.7|12267.7|5
1644824400000|2022-02-14 07:40:00|12286.8|12271.8|12289.3|12274.3|12289.3|12274.3|12286.8|12271.8|4
1644824700000|2022-02-14 07:45:00|12289.7|12274.7|12288.3|12273.3|12289.7|12274.7|12286.9|12271.9|17
1644825000000|2022-02-14 07:50:00|12287.9|12272.9|12300.1|12285.1|12300.2|12285.2|12287.8|12272.8|10
1644825300000|2022-02-14 07:55:00|12300.2|12285.2|12290.8|12275.8|12303.7|12288.7|12289.4|12274.4|4
1644825600000|2022-02-14 08:00:00|12291.3|12276.3|12267.8|12252.8|12291.8|12276.8|12263.9|12248.9|15
1644825900000|2022-02-14 08:05:00|12266.3|12251.3|12264.2|12249.2|12266.7|12251.7|12252.8|12237.8|9
1644826200000|2022-02-14 08:10:00|12263.7|12248.7|12255.8|12240.8|12264.7|12249.7|12249.9|12234.9|37
1644826500000|2022-02-14 08:15:00|12255.7|12240.7|12250.3|12235.3|12257.7|12242.7|12249.8|12234.8|10
1644826800000|2022-02-14 08:20:00|12255.3|12240.3|12258.1|12243.1|12258.1|12243.1|12252.3|12237.3|28
1644827100000|2022-02-14 08:25:00|12257.7|12242.7|12259.6|12244.6|12259.6|12244.6|12249.3|12234.3|16
1644827400000|2022-02-14 08:30:00|12255.7|12240.7|12256.2|12241.2|12258.1|12243.1|12250.8|12235.8|9
1644827700000|2022-02-14 08:35:00|12253.8|12238.8|12259.8|12244.8|12260.4|12245.4|12251.8|12236.8|15
1644828000000|2022-02-14 08:40:00|12260.3|12245.3|12249.2|12234.2|12263.3|12248.3|12248.2|12233.2|5
1644828300000|2022-02-14 08:45:00|12248.3|12233.3|12250.4|12235.4|12256.1|12241.1|12248.3|12233.3|11
1644828600000|2022-02-14 08:50:00|12249.9|12234.9|12259.7|12244.7|12261.1|12246.1|12249.9|12234.9|13
1644828900000|2022-02-14 08:55:00|12260.2|12245.2|12254.3|12239.3|12260.2|12245.2|12253.8|12238.8|2
1644829200000|2022-02-14 09:00:00|12254.2|12239.2|12251.2|12236.2|12259.6|12244.6|12249.7|12234.7|22
1644829500000|2022-02-14 09:05:00|12250.2|12235.2|12258.5|12243.5|12258.5|12243.5|12250.2|12235.2|18
1644829800000|2022-02-14 09:10:00|12256.6|12241.6|12258.9|12243.9|12261.4|12246.4|12249.3|12234.3|18
1644830100000|2022-02-14 09:15:00|12256|12241|12265.2|12250.2|12268.3|12253.3|12252.2|12237.2|39
1644830400000|2022-02-14 09:20:00|12261.2|12246.2|12260.3|12245.3|12267.2|12252.2|12253.9|12238.9|19
1644830700000|2022-02-14 09:25:00|12259.8|12244.8|12259.2|12244.2|12260.2|12245.2|12253.5|12238.5|26
1644831000000|2022-02-14 09:30:00|12257.3|12242.3|12250|12235|12257.3|12242.3|12250|12235|12
1644831300000|2022-02-14 09:35:00|12251.8|12236.8|12251.6|12236.6|12256.4|12241.4|12246.8|12231.8|39
1644831600000|2022-02-14 09:40:00|12252|12237|12250.5|12235.5|12252|12237|12249.6|12234.6|6
1644831900000|2022-02-14 09:45:00|12248.2|12233.2|12252|12237|12255.9|12240.9|12248.2|12233.2|12
1644832200000|2022-02-14 09:50:00|12249.5|12234.5|12251.4|12236.4|12253.9|12238.9|12248.1|12233.1|13
1644832500000|2022-02-14 09:55:00|12251|12236|12252.9|12237.9|12253.9|12238.9|12249.6|12234.6|5
1644832800000|2022-02-14 10:00:00|12252.4|12237.4|12255.3|12240.3|12255.4|12240.4|12249|12234|12
1644833100000|2022-02-14 10:05:00|12254.9|12239.9|12258.3|12243.3|12259.4|12244.4|12252.8|12237.8|14
1644833400000|2022-02-14 10:10:00|12257.3|12242.3|12258.6|12243.6|12261.1|12246.1|12255.3|12240.3|5
1644833700000|2022-02-14 10:15:00|12258.1|12243.1|12263.5|12248.5|12266.5|12251.5|12256.7|12241.7|9
1644834000000|2022-02-14 10:20:00|12263|12248|12261.5|12246.5|12264.5|12249.5|12260.5|12245.5|15
1644834300000|2022-02-14 10:25:00|12261.4|12246.4|12252.6|12237.6|12261.4|12246.4|12252.6|12237.6|18
1644834600000|2022-02-14 10:30:00|12251.3|12236.3|12250.7|12235.7|12253|12238|12249.3|12234.3|15
1644834900000|2022-02-14 10:35:00|12249.3|12234.3|12250|12235|12250.7|12235.7|12231.7|12216.7|94
1644835200000|2022-02-14 10:40:00|12250.5|12235.5|12241.3|12226.3|12250.5|12235.5|12239|12224|19
1644835500000|2022-02-14 10:45:00|12241.4|12226.4|12242.5|12227.5|12245.4|12230.4|12239.4|12224.4|11
1644835800000|2022-02-14 10:50:00|12242|12227|12245.4|12230.4|12246.9|12231.9|12239.4|12224.4|14
1644836100000|2022-02-14 10:55:00|12245.9|12230.9|12244.9|12229.9|12245.9|12230.9|12244.9|12229.9|8
1644836400000|2022-02-14 11:00:00|12245.3|12230.3|12244.8|12229.8|12245.3|12230.3|12241.3|12226.3|18
1644836700000|2022-02-14 11:05:00|12248.2|12233.2|12243.2|12228.2|12248.2|12233.2|12242.2|12227.2|10
1644837000000|2022-02-14 11:10:00|12242.7|12227.7|12243.6|12228.6|12247.6|12232.6|12242.7|12227.7|8
1644837300000|2022-02-14 11:15:00|12243.7|12228.7|12244.1|12229.1|12244.1|12229.1|12243.6|12228.6|7
1644837600000|2022-02-14 11:20:00|12244.6|12229.6|12246.6|12231.6|12246.6|12231.6|12241.5|12226.5|37
1644837900000|2022-02-14 11:25:00|12247|12232|12251|12236|12251|12236|12247|12232|12
1644838200000|2022-02-14 11:30:00|12251.1|12236.1|12279.5|12264.5|12283.6|12268.6|12251.1|12236.1|54
1644838500000|2022-02-14 11:35:00|12279|12264|12280.9|12265.9|12281.9|12266.9|12275.5|12260.5|11
1644838800000|2022-02-14 11:40:00|12281.4|12266.4|12268.6|12253.6|12282.4|12267.4|12261.6|12246.6|13
1644839100000|2022-02-14 11:45:00|12269|12254|12261.1|12246.1|12269.6|12254.6|12256.1|12241.1|30
1644839400000|2022-02-14 11:50:00|12261|12246|12267.8|12252.8|12267.8|12252.8|12260.1|12245.1|4
1644839700000|2022-02-14 11:55:00|12267.9|12252.9|12263.9|12248.9|12267.9|12252.9|12263.9|12248.9|12
1644840000000|2022-02-14 12:00:00|12263.5|12248.5|12262|12247|12263.5|12248.5|12260.5|12245.5|1
1644840300000|2022-02-14 12:05:00|12261.9|12246.9|12259|12244|12261.9|12246.9|12259|12244|6
1644840600000|2022-02-14 12:10:00|12257.4|12242.4|12267|12252|12267|12252|12257|12242|5
1644840900000|2022-02-14 12:15:00|12267.1|12252.1|12282.5|12267.5|12282.5|12267.5|12267.1|12252.1|20
1644841200000|2022-02-14 12:20:00|12282|12267|12280|12265|12282|12267|12276.8|12261.8|26
1644841500000|2022-02-14 12:25:00|12281|12266|12283.8|12268.8|12285.4|12270.4|12274.7|12259.7|18
1644841800000|2022-02-14 12:30:00|12281.9|12266.9|12282.8|12267.8|12283.8|12268.8|12280.3|12265.3|5
1644842100000|2022-02-14 12:35:00|12282.3|12267.3|12283.3|12268.3|12283.8|12268.8|12282.3|12267.3|1
1644842400000|2022-02-14 12:40:00|12289.2|12274.2|12291.9|12276.9|12293.3|12278.3|12285.6|12270.6|44
1644842700000|2022-02-14 12:45:00|12291.8|12276.8|12296.4|12281.4|12306.9|12288.8|12291.4|12276.4|38
1644843000000|2022-02-14 12:50:00|12296.3|12281.3|12279.9|12264.9|12296.3|12281.3|12279.9|12264.9|5
1644843300000|2022-02-14 12:55:00|12279.4|12264.4|12276.4|12251.4|12282.2|12265.9|12261.4|12246.4|33
1644843600000|2022-02-14 13:00:00|12276.3|12251.3|12270.3|12245.3|12291|12274.4|12267.4|12244.9|47
1644843900000|2022-02-14 13:05:00|12269.9|12244.9|12240.1|12225.1|12269.9|12248.8|12238.7|12223.7|99
1644844200000|2022-02-14 13:10:00|12240.6|12225.6|12221.5|12206.5|12241.1|12226.1|12221.5|12206.5|142
1644844500000|2022-02-14 13:15:00|12220.6|12205.6|12208.2|12193.2|12224.4|12209.4|12207.3|12192.3|170
1644844800000|2022-02-14 13:20:00|12208.3|12193.3|12198.6|12183.6|12216.6|12201.6|12198.6|12183.6|144
1644845100000|2022-02-14 13:25:00|12199|12184|12200.9|12185.9|12204.1|12189.1|12196.7|12181.7|86
1644845400000|2022-02-14 13:30:00|12200.4|12185.4|12195.7|12180.7|12207.5|12192.5|12190.4|12175.4|128
1644845700000|2022-02-14 13:35:00|12195.2|12180.2|12189.7|12174.7|12196.8|12181.8|12186.2|12171.2|92
1644846000000|2022-02-14 13:40:00|12189.2|12174.2|12197.8|12182.8|12211.1|12196.1|12187.7|12172.7|186
1644846300000|2022-02-14 13:45:00|12200.8|12185.8|12186.8|12171.8|12202.3|12187.3|12185.8|12170.8|76
1644846600000|2022-02-14 13:50:00|12186.7|12171.7|12188.4|12173.4|12192.6|12177.6|12183.1|12168.1|121
1644846900000|2022-02-14 13:55:00|12189.7|12174.7|12186.3|12171.3|12191.7|12176.7|12184.4|12169.4|116
1644847200000|2022-02-14 14:00:00|12185.9|12170.9|12177.7|12162.7|12185.9|12170.9|12140.9|12125.9|280
1644847500000|2022-02-14 14:05:00|12178.2|12163.2|12178.7|12163.7|12179.7|12164.7|12175.7|12160.7|83
1644847800000|2022-02-14 14:10:00|12177.8|12162.8|12204.1|12189.1|12207.6|12192.6|12177.7|12162.7|92
1644848100000|2022-02-14 14:15:00|12204.5|12189.5|12196.5|12181.5|12205.5|12190.5|12190.6|12175.6|32
1644848400000|2022-02-14 14:20:00|12194.5|12179.5|12193.3|12178.3|12202.5|12187.5|12186.3|12171.3|28
1644848700000|2022-02-14 14:25:00|12194.2|12179.2|12191.1|12176.1|12195.2|12180.2|12179.7|12164.7|79
1644849000000|2022-02-14 14:30:00|12190.2|12175.2|12171.2|12156.2|12204.6|12189.6|12161.1|12146.1|240
1644849300000|2022-02-14 14:35:00|12169.7|12154.7|12154|12139|12186|12166|12150.1|12135.1|84
1644849600000|2022-02-14 14:40:00|12153.6|12138.6|12169.6|12154.6|12173.6|12158.6|12152.8|12137.8|251
1644849900000|2022-02-14 14:45:00|12171.8|12156.8|12180.1|12165.1|12183.1|12168.1|12160.6|12145.6|227
1644850200000|2022-02-14 14:50:00|12180.6|12165.6|12170.7|12155.7|12182.1|12167.1|12164.5|12149.5|249
1644850500000|2022-02-14 14:55:00|12169.7|12154.7|12131.3|12116.3|12171.2|12156.2|12131.3|12116.3|388
1644850800000|2022-02-14 15:00:00|12130.9|12115.9|12083.7|12068.7|12130.9|12115.9|12083.7|12068.7|543
1644851100000|2022-02-14 15:05:00|12083.9|12068.9|12098.7|12083.7|12099.2|12084.2|12065.3|12050.3|209
1644851400000|2022-02-14 15:10:00|12098.2|12083.2|12098.4|12083.4|12135.7|12119.2|12085.9|12070.9|194
1644851700000|2022-02-14 15:15:00|12097.9|12082.9|12089.9|12074.9|12102|12087|12080.6|12065.6|108
1644852000000|2022-02-14 15:20:00|12087.8|12072.8|12073.5|12058.5|12087.8|12072.8|12073.5|12058.5|87
1644852300000|2022-02-14 15:25:00|12073|12058|12041.4|12026.4|12073|12058|12030.5|12015.5|280
1644852600000|2022-02-14 15:30:00|12034.6|12019.6|12011.8|11996.8|12035.6|12020.6|11996.6|11981.6|259
1644852900000|2022-02-14 15:35:00|12011.4|11996.4|12012.2|11997.2|12022.2|12007.2|11999|11984|118
1644853200000|2022-02-14 15:40:00|12012.1|11997.1|11965.4|11950.4|12012.1|11997.1|11964.3|11949.3|344
1644853500000|2022-02-14 15:45:00|11965.3|11950.3|11974.3|11959.3|11974.3|11959.3|11957.5|11942.5|95
1644853800000|2022-02-14 15:50:00|11974.2|11959.2|12013.8|11998.8|12037.6|12017.8|11972.3|11957.3|215
1644854100000|2022-02-14 15:55:00|12012.9|11997.9|12080.3|12065.3|12095.7|12080.7|12012.9|11997.9|228
1644854400000|2022-02-14 16:00:00|12080.4|12065.4|12098.1|12083.1|12098.1|12083.1|12069.6|12054.6|116
1644854700000|2022-02-14 16:05:00|12098.4|12083.4|12139|12124|12141|12126|12098|12083|115
1644855000000|2022-02-14 16:10:00|12140.4|12125.4|12136.9|12121.9|12141.4|12126.4|12120|12105|178
1644855300000|2022-02-14 16:15:00|12133|12118|12105.5|12090.5|12133.5|12118.5|12092.6|12077.6|96
1644855600000|2022-02-14 16:20:00|12106|12091|12084.9|12069.9|12111.4|12096.4|12083.4|12068.4|47
1644855900000|2022-02-14 16:25:00|12084.4|12069.4|12081.4|12066.4|12097.3|12082.3|12080|12065|54
1644856200000|2022-02-14 16:30:00|12081.9|12066.9|12087|12072|12093|12078|12064.3|12049.3|103
1644856500000|2022-02-14 16:35:00|12087.1|12072.1|12086.5|12071.5|12094.5|12079.5|12079.1|12064.1|42
1644856800000|2022-02-14 16:40:00|12086.6|12071.6|12095|12080|12106.5|12091.5|12084.5|12069.5|41
1644857100000|2022-02-14 16:45:00|12094.6|12079.6|12089.8|12074.8|12099.6|12084.6|12081.2|12066.2|281
1644857400000|2022-02-14 16:50:00|12090.3|12075.3|12081.2|12066.2|12095.7|12080.7|12075.6|12060.6|37
1644857700000|2022-02-14 16:55:00|12081.7|12066.7|12089.7|12074.7|12089.7|12074.7|12069.1|12054.1|32
1644858000000|2022-02-14 17:00:00|12090.1|12075.1|12073.5|12058.5|12094.6|12079.6|12072.6|12057.6|91
1644858300000|2022-02-14 17:05:00|12072.5|12057.5|12062.2|12047.2|12072.5|12057.5|12059.6|12044.6|417
1644858600000|2022-02-14 17:10:00|12062.7|12047.7|12084.1|12059.1|12084.1|12064|12061.2|12046.2|114
1644858900000|2022-02-14 17:15:00|12079|12064|12097|12082|12113.5|12096.4|12065.5|12050.5|183
1644859200000|2022-02-14 17:20:00|12095|12080|12075.4|12060.4|12097|12082|12073.9|12058.9|34
1644859500000|2022-02-14 17:25:00|12074.9|12059.9|12090.4|12075.4|12105.4|12090.4|12073.4|12058.4|110
1644859800000|2022-02-14 17:30:00|12090.5|12075.5|12096.2|12081.2|12100.9|12085.9|12089.4|12074.4|72
1644860100000|2022-02-14 17:35:00|12099.4|12084.4|12094.4|12079.4|12102.9|12087.9|12089.4|12074.4|40
1644860400000|2022-02-14 17:40:00|12093.9|12078.9|12098.4|12083.4|12109.4|12094.4|12093.9|12078.9|92
1644860700000|2022-02-14 17:45:00|12098.5|12083.5|12098.9|12083.9|12105.4|12090.4|12098.4|12083.4|63
1644861000000|2022-02-14 17:50:00|12098.8|12083.8|12080.3|12065.3|12102.4|12087.4|12079.8|12064.8|68
1644861300000|2022-02-14 17:55:00|12080.2|12065.2|12087|12072|12091|12076|12073.4|12058.4|88
1644861600000|2022-02-14 18:00:00|12085.7|12070.7|12077.4|12062.4|12086.4|12071.4|12072|12057|141
1644861900000|2022-02-14 18:05:00|12076.9|12061.9|12071.4|12056.4|12077.9|12062.9|12070.9|12055.9|49
1644862200000|2022-02-14 18:10:00|12071.9|12056.9|12079.4|12064.4|12079.9|12064.9|12071.9|12056.9|52
1644862500000|2022-02-14 18:15:00|12078.9|12063.9|12067.7|12052.7|12084.3|12069.3|12067.7|12052.7|65
1644862800000|2022-02-14 18:20:00|12067.2|12052.2|12077.5|12062.5|12080|12065|12066.3|12051.3|32
1644863100000|2022-02-14 18:25:00|12076.9|12061.9|12070.5|12055.5|12076.9|12061.9|12068.6|12053.6|33
1644863400000|2022-02-14 18:30:00|12070.9|12055.9|12102.7|12087.7|12105.9|12090.9|12070.5|12055.5|39
1644863700000|2022-02-14 18:35:00|12103.1|12088.1|12099|12084|12103.7|12088.7|12095|12080|32
1644864000000|2022-02-14 18:40:00|12098.5|12083.5|12094.9|12079.9|12102.4|12087.4|12094.9|12079.9|35
1644864300000|2022-02-14 18:45:00|12095.5|12080.5|12096.1|12081.1|12103.6|12088.6|12095.5|12080.5|48
1644864600000|2022-02-14 18:50:00|12096.2|12081.2|12092.3|12077.3|12101.7|12086.7|12091.9|12076.9|35
1644864900000|2022-02-14 18:55:00|12091.7|12076.7|12087.3|12072.3|12094.3|12079.3|12070.4|12055.4|120
1644865200000|2022-02-14 19:00:00|12086.8|12071.8|12060.8|12045.8|12100.3|12085.3|12047|12032|58
1644865500000|2022-02-14 19:05:00|12061.3|12046.3|12087.9|12072.9|12093.5|12078.5|12059.9|12044.9|56
1644865800000|2022-02-14 19:10:00|12088.4|12073.4|12091.5|12076.5|12099.9|12084.9|12075|12060|557
1644866100000|2022-02-14 19:15:00|12093|12078|12092.2|12077.2|12101|12086|12084|12060.3|520
1644890400000|2022-02-15 02:00:00|12088.9|12073.9|12088|12073|12107|12082|12083|12051|19
1644890700000|2022-02-15 02:05:00|12089.4|12074.4|12102.6|12065.1|12102.6|12074.4|12086.5|12054.8|2
1644891000000|2022-02-15 02:10:00|12094.8|12069.8|12112.1|12087.1|12114.9|12087.1|12094|12069.8|2
1644891300000|2022-02-15 02:15:00|12107|12092|12118.8|12103.8|12119.3|12104.3|12104.9|12085.1|9
1644891600000|2022-02-15 02:20:00|12118.9|12103.9|12124.5|12109.5|12124.5|12109.5|12111.8|12096.8|9
1644891900000|2022-02-15 02:25:00|12124|12109|12103.6|12088.6|12124.5|12109.5|12103.6|12088.6|2
1644892200000|2022-02-15 02:30:00|12103.7|12088.7|12094.8|12079.8|12113.6|12098.6|12093.2|12078.2|5
1644892500000|2022-02-15 02:35:00|12094.7|12079.7|12088.8|12073.8|12094.7|12079.7|12085.8|12070.8|3
1644892800000|2022-02-15 02:40:00|12094.7|12079.7|12114.6|12099.6|12114.6|12099.6|12094.2|12079.2|0
1644893100000|2022-02-15 02:45:00|12114.7|12099.7|12114.6|12099.6|12116.6|12101.6|12112.1|12097.1|0
1644893400000|2022-02-15 02:50:00|12114.7|12099.7|12116|12101|12118|12103|12114.1|12099.1|2
1644893700000|2022-02-15 02:55:00|12116.1|12101.1|12119.4|12104.4|12119.4|12104.4|12116.1|12101.1|0
1644894000000|2022-02-15 03:00:00|12117.4|12102.4|12119.4|12104.4|12120.4|12105.4|12114.6|12099.6|10
1644894300000|2022-02-15 03:05:00|12119.9|12104.9|12131.6|12116.6|12134|12119|12119.9|12104.9|27
1644894600000|2022-02-15 03:10:00|12132.5|12117.5|12127.8|12112.8|12132.5|12117.5|12126.3|12111.3|0
1644894900000|2022-02-15 03:15:00|12127.7|12112.7|12128.2|12113.2|12131.7|12116.7|12127.2|12112.2|0
1644895200000|2022-02-15 03:20:00|12129.1|12114.1|12131.1|12116.1|12131.1|12116.1|12129.1|12114.1|0
1644895500000|2022-02-15 03:25:00|12130.9|12115.9|12129.6|12114.6|12130.9|12115.9|12124.8|12109.8|9
1644895800000|2022-02-15 03:30:00|12129.7|12114.7|12131.1|12116.1|12132.6|12117.6|12128.7|12113.7|15
1644896100000|2022-02-15 03:35:00|12130.2|12115.2|12123.7|12108.7|12130.2|12115.2|12123.7|12108.7|0
1644896400000|2022-02-15 03:40:00|12123.8|12108.8|12123.7|12108.7|12123.8|12108.8|12123.7|12108.7|0
1644896700000|2022-02-15 03:45:00|12122.6|12107.6|12123.7|12108.7|12123.7|12108.7|12122.6|12107.6|0
1644897000000|2022-02-15 03:50:00|12126|12111|12126.8|12111.8|12126.8|12111.8|12126|12111|1
1644897300000|2022-02-15 03:55:00|12125.4|12110.4|12123.7|12108.7|12125.4|12110.4|12123.7|12108.7|1
1644897600000|2022-02-15 04:00:00|12123.2|12108.2|12127.3|12112.3|12127.3|12112.3|12118.4|12098.2|2
1644897900000|2022-02-15 04:05:00|12129.3|12114.3|12128.2|12113.2|12131.7|12116.7|12128.2|12113.2|4
1644898200000|2022-02-15 04:10:00|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|0
1644898800000|2022-02-15 04:20:00|12130.7|12115.7|12131.2|12116.2|12131.2|12116.2|12130.7|12115.7|0
1644899100000|2022-02-15 04:25:00|12131.3|12116.3|12129.3|12114.3|12131.7|12116.7|12129.3|12114.3|0
1644899400000|2022-02-15 04:30:00|12129.4|12114.4|12131.7|12116.7|12131.7|12116.7|12129.4|12114.4|0
1644899700000|2022-02-15 04:35:00|12131.2|12116.2|12132.7|12117.7|12133.7|12118.7|12130.7|12115.7|0
1644900000000|2022-02-15 04:40:00|12132.5|12117.5|12132.7|12117.7|12132.7|12117.7|12131.6|12116.6|0
1644900300000|2022-02-15 04:45:00|12133.7|12118.7|12126.1|12111.1|12133.7|12118.7|12123.4|12108.4|6
1644900600000|2022-02-15 04:50:00|12128.6|12113.6|12129.1|12114.1|12133.1|12118.1|12127.2|12112.2|1
1644900900000|2022-02-15 04:55:00|12128.6|12113.6|12129.1|12114.1|12129.1|12114.1|12128.6|12113.6|0
1644901800000|2022-02-15 05:10:00|12129|12114|12128.1|12113.1|12129|12114|12127.6|12112.6|1
1644902100000|2022-02-15 05:15:00|12128.2|12113.2|12129.1|12114.1|12129.1|12114.1|12128.2|12113.2|0
1644902400000|2022-02-15 05:20:00|12129|12114|12121.1|12106.1|12129|12114|12121.1|12106.1|1
1644902700000|2022-02-15 05:25:00|12127|12112|12127.1|12112.1|12127.1|12112.1|12127|12112|2
1644903000000|2022-02-15 05:30:00|12127.2|12112.2|12122.6|12107.6|12128.1|12113.1|12120.7|12105.7|4
1644903300000|2022-02-15 05:35:00|12123.1|12108.1|12104.1|12089.1|12124.1|12109.1|12098.7|12083.7|3
1644903600000|2022-02-15 05:40:00|12108.6|12093.6|12116|12101|12116|12101|12108.6|12093.6|0
1644903900000|2022-02-15 05:45:00|12115.5|12100.5|12108|12093|12117|12102|12100|12085|3
1644904200000|2022-02-15 05:50:00|12106|12091|12104.5|12089.5|12108.5|12093.5|12103.9|12088.9|0
1644904500000|2022-02-15 05:55:00|12104|12089|12109.5|12094.5|12109.5|12094.5|12103.5|12088.5|6
1644904800000|2022-02-15 06:00:00|12115|12100|12120|12105|12124|12109|12115|12100|1
1644905100000|2022-02-15 06:05:00|12120.5|12105.5|12107.5|12092.5|12120.5|12105.5|12105.5|12090.5|0
1644905400000|2022-02-15 06:10:00|12107.4|12092.4|12104.4|12089.4|12107.4|12092.4|12104.4|12089.4|0
1644905700000|2022-02-15 06:15:00|12105|12090|12104|12089|12107|12092|12103|12088|0
1644906000000|2022-02-15 06:20:00|12103|12088|12100|12085|12103|12088|12100|12085|0
1644906300000|2022-02-15 06:25:00|12099.9|12084.9|12090|12075|12099.9|12084.9|12089.5|12074.5|0
1644906600000|2022-02-15 06:30:00|12088.1|12073.1|12100.5|12075.5|12100.5|12077.4|12085.5|12070.5|1
1644906900000|2022-02-15 06:35:00|12100.4|12075.4|12098|12083|12102.9|12087.9|12093.4|12075.4|1
1644907200000|2022-02-15 06:40:00|12097.9|12082.9|12094|12079|12097.9|12082.9|12094|12079|0
1644907500000|2022-02-15 06:45:00|12097.5|12082.5|12092|12067|12099.5|12084.5|12092|12067|49
1644907800000|2022-02-15 06:50:00|12092.9|12067.9|12098|12073|12098|12077.9|12088.5|12067.9|1
1644908100000|2022-02-15 06:55:00|12093.5|12078.5|12090.5|12075.5|12093.5|12078.5|12090.1|12075.1|3
1644908400000|2022-02-15 07:00:00|12090.2|12075.2|12079.1|12064.1|12090.2|12075.2|12078.5|12063.5|11
1644908700000|2022-02-15 07:05:00|12079.5|12064.5|12080|12065|12091|12076|12079.5|12064.5|4
1644909000000|2022-02-15 07:10:00|12082|12067|12079|12064|12082.5|12067.5|12078|12063|3
1644909300000|2022-02-15 07:15:00|12079.5|12064.5|12081.5|12066.5|12083|12068|12078.5|12063.5|1
1644909600000|2022-02-15 07:20:00|12079.5|12064.5|12082.5|12067.5|12083.5|12068.5|12079.4|12064.4|0
1644909900000|2022-02-15 07:25:00|12080.7|12065.7|12059.7|12044.7|12080.7|12065.7|12053.4|12038.4|25
1644910200000|2022-02-15 07:30:00|12060.7|12045.7|12053.3|12038.3|12062.2|12047.2|12050.8|12035.8|6
1644910500000|2022-02-15 07:35:00|12052.8|12037.8|12067.8|12052.8|12070.3|12055.3|12052.3|12037.3|8
1644910800000|2022-02-15 07:40:00|12066.3|12051.3|12061.8|12046.8|12066.3|12051.3|12060.7|12045.7|0
1644911100000|2022-02-15 07:45:00|12061.3|12046.3|12072.6|12057.6|12073.1|12058.1|12054.3|12039.3|2
1644911400000|2022-02-15 07:50:00|12073.1|12058.1|12079.5|12064.5|12080.4|12065.4|12072.6|12057.6|11
1644911700000|2022-02-15 07:55:00|12084.5|12069.5|12073.5|12058.5|12086.5|12071.5|12073.5|12058.5|25
1644912000000|2022-02-15 08:00:00|12071.4|12056.4|12073.8|12058.8|12076.9|12061.9|12064.5|12049.5|9
1644912300000|2022-02-15 08:05:00|12072.9|12057.9|12081.5|12066.5|12084.4|12069.4|12072.9|12057.9|4
1644912600000|2022-02-15 08:10:00|12081.6|12066.6|12075.6|12060.6|12082.1|12067.1|12075.1|12060.1|1
1644912900000|2022-02-15 08:15:00|12075.5|12060.5|12070|12055|12084.5|12069.5|12070|12055|1
1644913200000|2022-02-15 08:20:00|12069.5|12054.5|12074|12059|12080.3|12065.3|12069.5|12054.5|1
1644913500000|2022-02-15 08:25:00|12074.5|12059.5|12074.5|12059.5|12076|12061|12069.5|12054.5|4
1644913800000|2022-02-15 08:30:00|12082|12067|12079.1|12064.1|12086.1|12071.1|12079.1|12064.1|19
1644914100000|2022-02-15 08:35:00|12079|12064|12080.9|12065.9|12080.9|12065.9|12079|12064|4
1644914400000|2022-02-15 08:40:00|12081.5|12066.5|12077.5|12062.5|12082|12067|12074.6|12059.6|2
1644914700000|2022-02-15 08:45:00|12076.5|12061.5|12089.4|12074.4|12094.4|12079.4|12076.5|12061.5|8
1644915000000|2022-02-15 08:50:00|12089.5|12074.5|12092.5|12077.5|12092.5|12077.5|12076.5|12061.5|4
1644915300000|2022-02-15 08:55:00|12092.7|12077.7|12120|12105|12125.8|12110.8|12092.7|12077.7|80
1644915600000|2022-02-15 09:00:00|12120.5|12105.5|12114.4|12099.4|12122.7|12107.7|12106.7|12091.7|18
1644915900000|2022-02-15 09:05:00|12113.4|12098.4|12119.3|12104.3|12122.8|12107.8|12113.4|12098.4|5
1644916200000|2022-02-15 09:10:00|12118.8|12103.8|12111.8|12096.8|12119.3|12104.3|12105.9|12090.9|5
1644916500000|2022-02-15 09:15:00|12111.3|12096.3|12113.2|12098.2|12117.8|12102.8|12109.7|12094.7|3
1644916800000|2022-02-15 09:20:00|12111.3|12096.3|12112.1|12097.1|12114.6|12099.6|12109.2|12094.2|12
1644917100000|2022-02-15 09:25:00|12112.6|12097.6|12113.3|12098.3|12115.9|12100.9|12111.7|12096.7|19
1644917400000|2022-02-15 09:30:00|12113.8|12098.8|12109.3|12094.3|12113.8|12098.8|12107.8|12092.8|2
1644917700000|2022-02-15 09:35:00|12109.8|12094.8|12121.2|12106.2|12126.2|12111.2|12108.3|12093.3|8
1644918000000|2022-02-15 09:40:00|12123.2|12108.2|12121.3|12106.3|12124.4|12109.4|12119.8|12104.8|17
1644918300000|2022-02-15 09:45:00|12121.8|12106.8|12121.7|12106.7|12122.3|12107.3|12117.2|12102.2|0
1644918600000|2022-02-15 09:50:00|12121.2|12106.2|12110.6|12095.6|12122.1|12107.1|12108.1|12093.1|7
1644918900000|2022-02-15 09:55:00|12109.6|12094.6|12122.3|12107.3|12122.3|12107.3|12108.2|12093.2|6
1644919200000|2022-02-15 10:00:00|12121.8|12106.8|12119.7|12104.7|12124.8|12109.8|12117.3|12102.3|15
1644919500000|2022-02-15 10:05:00|12116.2|12101.2|12114.8|12099.8|12116.2|12101.2|12111.8|12096.8|10
1644919800000|2022-02-15 10:10:00|12112.8|12097.8|12115.9|12100.9|12121.2|12106.2|12111.8|12096.8|5
1644920100000|2022-02-15 10:15:00|12117.7|12102.7|12110.8|12095.8|12119.7|12104.7|12110.7|12095.7|28
1644920400000|2022-02-15 10:20:00|12110.3|12095.3|12112.3|12097.3|12112.8|12097.8|12108.8|12093.8|0
1644920700000|2022-02-15 10:25:00|12112.8|12097.8|12115.8|12100.8|12117.8|12102.8|12111.8|12096.8|0
1644921000000|2022-02-15 10:30:00|12117.3|12102.3|12117.3|12102.3|12119.8|12104.8|12114.3|12099.3|1
1644921300000|2022-02-15 10:35:00|12117.9|12102.9|12120.8|12105.8|12121.3|12106.3|12116.9|12101.9|2
1644921600000|2022-02-15 10:40:00|12119.3|12104.3|12122.4|12107.4|12122.4|12107.4|12118.8|12103.8|5
1644921900000|2022-02-15 10:45:00|12121.5|12106.5|12110|12095|12121.9|12106.9|12107.8|12092.8|6
1644922200000|2022-02-15 10:50:00|12110.4|12095.4|12113.3|12098.3|12120.4|12105.4|12107.9|12092.9|27
1644922500000|2022-02-15 10:55:00|12114.3|12099.3|12116.8|12101.8|12121.7|12106.7|12114.3|12099.3|3
1644922800000|2022-02-15 11:00:00|12116.9|12101.9|12119.7|12104.7|12119.7|12104.7|12115.8|12100.8|1
1644923100000|2022-02-15 11:05:00|12112.3|12097.3|12099.3|12084.3|12113.3|12098.3|12099.3|12084.3|6
1644923400000|2022-02-15 11:10:00|12098.8|12083.8|12099.9|12084.9|12099.9|12084.9|12094|12079|1
1644923700000|2022-02-15 11:15:00|12100.9|12085.9|12099.8|12084.8|12104.9|12089.9|12094.9|12079.9|9
1644924000000|2022-02-15 11:20:00|12102.8|12087.8|12099.9|12084.9|12113.3|12098.3|12098.4|12083.4|5
1644924300000|2022-02-15 11:25:00|12099.8|12084.8|12116.8|12101.8|12118.3|12103.3|12099.8|12084.8|23
1644924600000|2022-02-15 11:30:00|12113.3|12098.3|12096.4|12081.4|12115.3|12100.3|12093.9|12078.9|6
1644924900000|2022-02-15 11:35:00|12096.9|12081.9|12094.4|12079.4|12101.4|12086.4|12092.9|12077.9|35
1644925200000|2022-02-15 11:40:00|12093.9|12078.9|12095.4|12080.4|12103.4|12088.4|12093.9|12078.9|4
1644925500000|2022-02-15 11:45:00|12094.4|12079.4|12100.4|12085.4|12105.4|12090.4|12093.9|12078.9|3
1644925800000|2022-02-15 11:50:00|12100.3|12085.3|12098.8|12083.8|12100.8|12085.8|12093.9|12078.9|7
1644926100000|2022-02-15 11:55:00|12101.3|12086.3|12107.8|12092.8|12108.8|12093.8|12101.3|12086.3|7
1644926400000|2022-02-15 12:00:00|12105.8|12090.8|12107.8|12092.8|12110.3|12095.3|12104.8|12089.8|0
1644926700000|2022-02-15 12:05:00|12108.8|12093.8|12106.7|12091.7|12115.7|12100.7|12106.2|12091.2|14
1644927300000|2022-02-15 12:15:00|12106.2|12091.2|12115.1|12100.1|12115.6|12100.6|12105.7|12090.7|9
1644927600000|2022-02-15 12:20:00|12115.2|12100.2|12116.5|12101.5|12119|12104|12098.6|12083.6|33
1644927900000|2022-02-15 12:25:00|12115.5|12100.5|12117.4|12102.4|12117.4|12102.4|12114.4|12099.4|1
1644928200000|2022-02-15 12:30:00|12116.9|12101.9|12116|12101|12119.4|12104.4|12114.5|12099.5|0
1644928500000|2022-02-15 12:35:00|12115.5|12100.5|12125.2|12110.2|12127.6|12112.6|12111|12096|56
1644928800000|2022-02-15 12:40:00|12126.2|12111.2|12114.5|12099.5|12131.2|12116.2|12104.4|12089.4|86
1644929100000|2022-02-15 12:45:00|12115.5|12100.5|12118.3|12103.3|12128.7|12113.7|12115.5|12100.5|14
1644929400000|2022-02-15 12:50:00|12116.3|12101.3|12114.3|12099.3|12124.3|12109.3|12112.3|12097.3|38
1644929700000|2022-02-15 12:55:00|12114.8|12099.8|12119.7|12104.7|12119.7|12104.7|12110.2|12095.2|21
1644930000000|2022-02-15 13:00:00|12119.2|12104.2|12104.7|12089.7|12122.1|12107.1|12103.7|12088.7|67
1644930300000|2022-02-15 13:05:00|12104.2|12089.2|12115.6|12100.6|12117.7|12102.7|12094.7|12079.7|46
1644930600000|2022-02-15 13:10:00|12116.2|12101.2|12132.1|12117.1|12132.6|12117.6|12110.7|12095.7|34
1644930900000|2022-02-15 13:15:00|12131.1|12116.1|12128.2|12113.2|12134.1|12119.1|12126.1|12111.1|13
1644931200000|2022-02-15 13:20:00|12128.7|12113.7|12115.4|12100.4|12140.1|12125.1|12115.1|12100.1|28
1644931500000|2022-02-15 13:25:00|12115|12100|12122.5|12107.5|12126.6|12111.6|12108.9|12093.9|15
1644931800000|2022-02-15 13:30:00|12120|12105|12126.7|12111.7|12128.7|12113.7|12111.2|12096.2|37
1644932100000|2022-02-15 13:35:00|12127.2|12112.2|12127.6|12112.6|12132|12117|12120.2|12105.2|53
1644932400000|2022-02-15 13:40:00|12126.6|12111.6|12125.6|12110.6|12133.1|12118.1|12124.1|12109.1|11
1644932700000|2022-02-15 13:45:00|12128.4|12113.4|12133.6|12118.6|12136.1|12121.1|12128.4|12113.4|40
1644933000000|2022-02-15 13:50:00|12131.7|12116.7|12123.1|12108.1|12131.7|12116.7|12123.1|12108.1|21
1644933300000|2022-02-15 13:55:00|12122.6|12107.6|12116.6|12101.6|12124.6|12109.6|12115.1|12100.1|34
1644933600000|2022-02-15 14:00:00|12116.5|12101.5|12120|12105|12120|12105|12108.7|12093.7|61
1644933900000|2022-02-15 14:05:00|12121.5|12106.5|12117.8|12102.8|12127.5|12112.5|12112.5|12097.5|71
1644934200000|2022-02-15 14:10:00|12116.4|12101.4|12121.7|12106.7|12128.2|12113.2|12113.4|12098.4|58
1644934500000|2022-02-15 14:15:00|12121.2|12106.2|12124.3|12109.3|12124.3|12109.3|12117.2|12102.2|35
1644934800000|2022-02-15 14:20:00|12123.3|12108.3|12116.4|12101.4|12132.9|12117.9|12115.4|12100.4|44
1644935100000|2022-02-15 14:25:00|12116.3|12101.3|12105.3|12090.3|12119.9|12104.9|12104.3|12089.3|47
1644935400000|2022-02-15 14:30:00|12108.9|12093.9|12111|12096|12124.3|12109.3|12099.3|12084.3|96
1644935700000|2022-02-15 14:35:00|12113|12098|12113.3|12098.3|12128.8|12113.8|12112.9|12097.9|171
1644936000000|2022-02-15 14:40:00|12115.3|12100.3|12108|12093|12127.4|12112.4|12108|12093|287
1644936300000|2022-02-15 14:45:00|12107.9|12092.9|12096.8|12081.8|12113.4|12098.4|12096.8|12081.8|148
1644936600000|2022-02-15 14:50:00|12097.3|12082.3|12071.2|12056.2|12100.8|12085.8|12071.2|12056.2|140
1644936900000|2022-02-15 14:55:00|12070.7|12055.7|12064.2|12049.2|12072.2|12057.2|12061.7|12046.7|107
1644937200000|2022-02-15 15:00:00|12064.7|12049.7|12083.5|12068.5|12098.1|12083.1|12064.2|12049.2|145
1644937500000|2022-02-15 15:05:00|12084.9|12069.9|12083.4|12068.4|12092.9|12077.9|12081.4|12066.4|76
1644937800000|2022-02-15 15:10:00|12083.9|12068.9|12082.4|12067.4|12093.8|12078.8|12082.4|12067.4|87
1644938100000|2022-02-15 15:15:00|12082.3|12067.3|12087.2|12072.2|12092.2|12077.2|12079.8|12064.8|269
1644938400000|2022-02-15 15:20:00|12089.2|12074.2|12100.5|12085.5|12107|12092|12089.2|12074.2|153
1644938700000|2022-02-15 15:25:00|12101|12086|12091|12076|12106.4|12091.4|12090.6|12075.6|133
1644939000000|2022-02-15 15:30:00|12092|12077|12099.4|12084.4|12109|12094|12091|12076|81
1644939300000|2022-02-15 15:35:00|12098.9|12083.9|12091.8|12076.8|12106.4|12091.4|12090.8|12075.8|220
1644939600000|2022-02-15 15:40:00|12091.3|12076.3|12080.7|12065.7|12091.8|12076.8|12080.7|12065.7|80
1644939900000|2022-02-15 15:45:00|12077.7|12062.7|12106.1|12091.1|12106.6|12091.6|12072.2|12057.2|62
1644940200000|2022-02-15 15:50:00|12106|12091|12094.6|12079.6|12108.1|12093.1|12094.6|12079.6|102
1644940500000|2022-02-15 15:55:00|12094.5|12079.5|12092.5|12077.5|12105.4|12090.4|12089|12074|82
1644940800000|2022-02-15 16:00:00|12093|12078|12099|12084|12105.4|12090.4|12088.5|12073.5|79
1644941100000|2022-02-15 16:05:00|12098.9|12083.9|12100.7|12085.7|12103.1|12088.1|12090.4|12075.4|89
1644941400000|2022-02-15 16:10:00|12102.1|12087.1|12103.9|12088.9|12113.8|12098.8|12101.9|12086.9|57
1644941700000|2022-02-15 16:15:00|12104.9|12089.9|12103.2|12088.2|12107.1|12092.1|12101.7|12086.7|160
1644942000000|2022-02-15 16:20:00|12102.7|12087.7|12093.9|12078.9|12104.3|12089.3|12093.9|12078.9|87
1644942300000|2022-02-15 16:25:00|12093.8|12078.8|12084.4|12069.4|12096.3|12081.3|12084.4|12069.4|112
1644942600000|2022-02-15 16:30:00|12084.8|12069.8|12100.2|12085.2|12101.5|12086.5|12080.8|12065.8|120
1644942900000|2022-02-15 16:35:00|12099.7|12084.7|12099.2|12084.2|12106.7|12091.7|12091.8|12076.8|64
1644943200000|2022-02-15 16:40:00|12098.7|12083.7|12111.6|12096.6|12111.6|12096.6|12093.2|12078.2|114
1644943500000|2022-02-15 16:45:00|12112.1|12097.1|12143.9|12128.9|12146.9|12131.9|12112.1|12097.1|185
1644943800000|2022-02-15 16:50:00|12143|12128|12121.1|12106.1|12143|12128|12117.1|12102.1|63
1644944100000|2022-02-15 16:55:00|12120.6|12105.6|12107.8|12092.8|12123.6|12108.6|12101.2|12086.2|53
1644944400000|2022-02-15 17:00:00|12107.9|12092.9|12107|12092|12109|12094|12104.9|12089.9|120
1644944700000|2022-02-15 17:05:00|12107.4|12092.4|12103.9|12088.9|12113.9|12098.9|12103.2|12088.2|58
1644945000000|2022-02-15 17:10:00|12104.3|12089.3|12106.8|12091.8|12112.4|12097.4|12101.2|12086.2|68
1644945300000|2022-02-15 17:15:00|12105.3|12090.3|12101.8|12086.8|12105.8|12090.8|12096.3|12081.3|62
1644945600000|2022-02-15 17:20:00|12102.2|12087.2|12098.1|12083.1|12108.7|12093.7|12098.1|12083.1|52
1644945900000|2022-02-15 17:25:00|12098.6|12083.6|12091.7|12076.7|12100.6|12085.6|12086.3|12071.3|94
1644946200000|2022-02-15 17:30:00|12092.7|12077.7|12086.7|12071.7|12094.1|12079.1|12082.2|12067.2|59
1644946500000|2022-02-15 17:35:00|12087.2|12072.2|12089.3|12074.3|12092.3|12077.3|12085.6|12070.6|129
1644946800000|2022-02-15 17:40:00|12088.8|12073.8|12091.7|12076.7|12099.4|12084.4|12088.3|12073.3|94
1644947100000|2022-02-15 17:45:00|12091.2|12076.2|12091.8|12076.8|12094.4|12079.4|12088.8|12073.8|133
1644947400000|2022-02-15 17:50:00|12092.3|12077.3|12096.7|12081.7|12097.2|12082.2|12080.3|12065.3|56
1644947700000|2022-02-15 17:55:00|12096.2|12081.2|12099.3|12084.3|12102.2|12087.2|12091.2|12076.2|58
1644948000000|2022-02-15 18:00:00|12100.3|12085.3|12090.2|12075.2|12102.3|12087.3|12087.7|12072.7|54
1644948300000|2022-02-15 18:05:00|12090.7|12075.7|12087.7|12072.7|12096.8|12081.8|12078.1|12063.1|88
1644948600000|2022-02-15 18:10:00|12086.7|12071.7|12086.8|12071.8|12088.2|12073.2|12079.2|12064.2|34
1644948900000|2022-02-15 18:15:00|12086.7|12071.7|12080|12065|12086.7|12071.7|12072.8|12057.8|43
1644949200000|2022-02-15 18:20:00|12079.5|12064.5|12085|12070|12088|12073|12079.5|12064.5|47
1644949500000|2022-02-15 18:25:00|12084.9|12069.9|12076|12061|12089.4|12074.4|12073.5|12058.5|63
1644949800000|2022-02-15 18:30:00|12075.5|12060.5|12084.1|12069.1|12084.1|12069.1|12073.2|12058.2|51
1644950100000|2022-02-15 18:35:00|12084|12069|12083.5|12068.5|12084.5|12069.5|12075.5|12060.5|43
1644950400000|2022-02-15 18:40:00|12083.9|12068.9|12080.1|12065.1|12085.6|12070.6|12074.1|12059.1|69
1644950700000|2022-02-15 18:45:00|12080.6|12065.6|12079|12064|12082.5|12067.5|12076.1|12061.1|42
1644951000000|2022-02-15 18:50:00|12078.5|12063.5|12078.5|12063.5|12083.4|12068.4|12072|12057|81
1644951300000|2022-02-15 18:55:00|12079.9|12064.9|12093.9|12078.9|12097|12082|12079.9|12064.9|51
1644951600000|2022-02-15 19:00:00|12094.8|12079.8|12100.8|12085.8|12105.4|12090.4|12094.4|12079.4|75
1644951900000|2022-02-15 19:05:00|12100.4|12085.4|12089.9|12074.9|12102.7|12087.7|12089.9|12074.9|96
1644952200000|2022-02-15 19:10:00|12089.8|12074.8|12101.5|12086.5|12110.4|12095.4|12082.1|12067.1|602
1644952500000|2022-02-15 19:15:00|12102|12087|12081.9|12066.9|12106.1|12091.1|12081.9|12066.9|155
1644976800000|2022-02-16 02:00:00|12094.1|12079.1|12081.3|12066.3|12094.1|12079.1|12067.9|12047.1|10
1644977100000|2022-02-16 02:05:00|12080.3|12065.3|12080.5|12065.5|12086.2|12071.2|12078.7|12063.7|25
1644977400000|2022-02-16 02:10:00|12080.4|12065.4|12086.9|12071.9|12088.9|12073.9|12077.9|12059.9|0
1644977700000|2022-02-16 02:15:00|12086.8|12071.8|12106.3|12091.3|12107.4|12092.4|12085.4|12070.4|10
1644978000000|2022-02-16 02:20:00|12103.8|12088.8|12104.3|12089.3|12106.8|12091.8|12103.3|12088.3|0
1644978300000|2022-02-16 02:25:00|12105.3|12090.3|12090.3|12075.3|12105.5|12090.3|12090.3|12068|10
1644978600000|2022-02-16 02:30:00|12089.8|12074.8|12093.3|12078.3|12109|12079.8|12089.8|12070.5|0
1644978900000|2022-02-16 02:35:00|12093.7|12078.7|12083.4|12068.4|12098.2|12078.7|12081.5|12066.5|8
1644979200000|2022-02-16 02:40:00|12082.9|12067.9|12086.9|12071.9|12111|12085.3|12078.4|12059.9|7
1644979500000|2022-02-16 02:45:00|12092.2|12067.2|12084.7|12069.7|12098.2|12078.2|12084.7|12060|0
1644980100000|2022-02-16 02:55:00|12085.1|12070.1|12084.2|12069.2|12085.2|12070.2|12084.2|12069.2|1
1644980400000|2022-02-16 03:00:00|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1644980700000|2022-02-16 03:05:00|12084.1|12069.1|12078.3|12063.3|12088.3|12073.3|12077.8|12062.8|18
1644981000000|2022-02-16 03:10:00|12075.9|12060.9|12074.8|12059.8|12076.4|12061.4|12070.9|12055.9|0
1644981300000|2022-02-16 03:15:00|12073.8|12058.8|12076.3|12061.3|12076.3|12061.3|12072.4|12057.4|1
1644981600000|2022-02-16 03:20:00|12076.8|12061.8|12074.8|12059.8|12079.8|12064.8|12074.3|12059.3|2
1644981900000|2022-02-16 03:25:00|12074.7|12059.7|12074.8|12059.8|12076.3|12061.3|12073.3|12058.3|1
1644982200000|2022-02-16 03:30:00|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1644982500000|2022-02-16 03:35:00|12076.8|12061.8|12078.3|12063.3|12079.3|12064.3|12076.8|12061.8|0
1644983100000|2022-02-16 03:45:00|12075.8|12060.8|12075.7|12060.7|12079.1|12064.1|12075.7|12060.7|0
1644983400000|2022-02-16 03:50:00|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|0
1644983700000|2022-02-16 03:55:00|12072.8|12057.8|12071.8|12056.8|12072.8|12057.8|12071.8|12056.8|0
1644984000000|2022-02-16 04:00:00|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644984300000|2022-02-16 04:05:00|12071.2|12056.2|12075.9|12060.9|12076.4|12061.4|12067.9|12052.9|1
1644984600000|2022-02-16 04:10:00|12076.4|12061.4|12076.8|12061.8|12077.9|12062.9|12073.8|12058.8|0
1644984900000|2022-02-16 04:15:00|12076.7|12061.7|12075.3|12060.3|12076.7|12061.7|12075.3|12060.3|0
1644985500000|2022-02-16 04:25:00|12073.3|12058.3|12068.9|12053.9|12073.3|12058.3|12068.4|12053.4|0
1644985800000|2022-02-16 04:30:00|12069.9|12054.9|12069.4|12054.4|12069.9|12054.9|12068.4|12053.4|0
1644986100000|2022-02-16 04:35:00|12068.9|12053.9|12067.9|12052.9|12069.3|12054.3|12067.9|12052.9|0
1644986400000|2022-02-16 04:40:00|12068|12053|12072.3|12057.3|12072.8|12057.8|12068|12053|4
1644986700000|2022-02-16 04:45:00|12071.9|12056.9|12071.8|12056.8|12072.3|12057.3|12071.4|12056.4|0
1644987000000|2022-02-16 04:50:00|12071.9|12056.9|12072.3|12057.3|12072.3|12057.3|12071.9|12056.9|0
1644987300000|2022-02-16 04:55:00|12071.4|12056.4|12071.8|12056.8|12072.3|12057.3|12071.3|12056.3|1
1644987600000|2022-02-16 05:00:00|12071.3|12056.3|12071.8|12056.8|12071.8|12056.8|12071.3|12056.3|1
1644987900000|2022-02-16 05:05:00|12071.3|12056.3|12073.8|12058.8|12073.8|12058.8|12070.8|12055.8|0
1644988200000|2022-02-16 05:10:00|12073.7|12058.7|12070.9|12055.9|12073.7|12058.7|12070.4|12055.4|1
1644988500000|2022-02-16 05:15:00|12070.8|12055.8|12070.3|12055.3|12070.8|12055.8|12068.9|12053.9|1
1644989100000|2022-02-16 05:25:00|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|1
1644989400000|2022-02-16 05:30:00|12069.4|12054.4|12075.2|12060.2|12075.2|12060.2|12069.4|12054.4|3
1644989700000|2022-02-16 05:35:00|12073.8|12058.8|12072.5|12057.5|12074.3|12059.3|12072.5|12057.5|38
1644990000000|2022-02-16 05:40:00|12072.4|12057.4|12082.4|12057.4|12082.9|12063|12072.4|12057.4|0
1644990300000|2022-02-16 05:45:00|12077.5|12062.5|12067.5|12052.5|12078.4|12063.4|12067.5|12052.5|0
1644990600000|2022-02-16 05:50:00|12065.6|12050.6|12066.1|12051.1|12066.2|12051.2|12065.6|12050.6|0
1644990900000|2022-02-16 05:55:00|12066.6|12051.6|12065.7|12050.7|12066.7|12051.7|12064.6|12049.6|1
1644991200000|2022-02-16 06:00:00|12065.1|12050.1|12065.6|12050.6|12071.1|12056.1|12060.7|12045.7|23
1644991500000|2022-02-16 06:05:00|12065.5|12050.5|12062.6|12047.6|12066.6|12051.6|12062.6|12047.6|0
1644991800000|2022-02-16 06:10:00|12062.1|12047.1|12060.3|12045.3|12063.6|12048.6|12058.7|12043.7|11
1644992100000|2022-02-16 06:15:00|12060.2|12045.2|12073.6|12058.6|12073.6|12058.6|12060.1|12045.1|16
1644992400000|2022-02-16 06:20:00|12073.7|12058.7|12077.7|12062.7|12078.1|12063.1|12073.1|12058.1|2
1644992700000|2022-02-16 06:25:00|12077.6|12062.6|12080.2|12065.2|12080.2|12065.2|12077.6|12062.6|1
1644993000000|2022-02-16 06:30:00|12078.9|12063.9|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|36
1644993300000|2022-02-16 06:35:00|12079.3|12064.3|12073|12058|12079.4|12064.4|12070.7|12055.7|0
1644993600000|2022-02-16 06:40:00|12070.1|12055.1|12069.6|12054.6|12070.1|12055.1|12069.6|12054.6|2
1644993900000|2022-02-16 06:45:00|12070.6|12055.6|12071.6|12056.6|12071.6|12056.6|12070.6|12055.6|3
1644994200000|2022-02-16 06:50:00|12070.7|12055.7|12067.9|12052.9|12080|12065|12064.4|12049.4|4
1644994500000|2022-02-16 06:55:00|12068.8|12053.8|12063.3|12048.3|12070.1|12053.8|12062.3|12042.8|4
1644994800000|2022-02-16 07:00:00|12064.3|12049.3|12071.7|12056.7|12074.1|12059.1|12059.8|12044.8|8
1644995100000|2022-02-16 07:05:00|12075.2|12060.2|12072.7|12057.7|12082.7|12062.7|12072.7|12053.7|6
1644995400000|2022-02-16 07:10:00|12072.2|12057.2|12078.6|12063.6|12079.1|12064.1|12071.2|12056.2|1
1644995700000|2022-02-16 07:15:00|12078.9|12063.9|12077.6|12062.6|12082.1|12067.1|12074.6|12059.6|1
1644996000000|2022-02-16 07:20:00|12078.1|12063.1|12078.1|12063.1|12078.6|12063.6|12077.1|12062.1|0
1644996300000|2022-02-16 07:25:00|12077.6|12062.6|12073.9|12058.9|12080.5|12063.4|12073.9|12055.5|10
1644996600000|2022-02-16 07:30:00|12073.8|12058.8|12070.7|12055.7|12073.8|12058.8|12065.3|12050.3|0
1644996900000|2022-02-16 07:35:00|12070.6|12055.6|12068.2|12053.2|12070.6|12055.6|12066.2|12051.2|0
1644997200000|2022-02-16 07:40:00|12068.3|12053.3|12061.4|12046.4|12070.2|12055.2|12061.4|12046.4|0
1644997500000|2022-02-16 07:45:00|12061.9|12046.9|12062.9|12047.9|12067.3|12052.3|12058|12043|0
1644997800000|2022-02-16 07:50:00|12063.3|12048.3|12059.5|12044.5|12063.3|12048.3|12059.5|12044.5|0
1644998100000|2022-02-16 07:55:00|12059.9|12044.9|12060.4|12045.4|12062.4|12047.4|12059.5|12044.5|1
1644998400000|2022-02-16 08:00:00|12060.8|12045.8|12052.4|12037.4|12066.4|12051.4|12051.4|12036.4|35
1644998700000|2022-02-16 08:05:00|12055.8|12040.8|12054.6|12039.6|12055.8|12040.8|12051.8|12036.8|32
1644999000000|2022-02-16 08:10:00|12053.7|12038.7|12053.7|12038.7|12065.1|12050.1|12053.2|12038.2|0
1644999300000|2022-02-16 08:15:00|12053.2|12038.2|12060.2|12045.2|12072.1|12057.1|12053.2|12038.2|0
1644999600000|2022-02-16 08:20:00|12060.7|12045.7|12060.5|12045.5|12065|12050|12058|12043|0
1644999900000|2022-02-16 08:25:00|12060.4|12045.4|12067.6|12052.6|12070.6|12055.6|12058.1|12043.1|4
1645000200000|2022-02-16 08:30:00|12068.1|12053.1|12071.6|12056.6|12073|12058|12067|12052|5
1645000500000|2022-02-16 08:35:00|12071.5|12056.5|12069.5|12054.5|12073.6|12058.6|12069.5|12054.5|0
1645000800000|2022-02-16 08:40:00|12069.3|12054.3|12064.5|12049.5|12069.3|12054.3|12063.5|12048.5|0
1645001100000|2022-02-16 08:45:00|12064|12049|12067.5|12052.5|12067.5|12052.5|12063.5|12048.5|0
1645001400000|2022-02-16 08:50:00|12066|12051|12064.6|12049.6|12068.1|12053.1|12064.6|12049.6|4
1645001700000|2022-02-16 08:55:00|12065.6|12050.6|12067.7|12052.7|12067.7|12052.7|12064.1|12049.1|2
1645002000000|2022-02-16 09:00:00|12066.2|12051.2|12059.2|12044.2|12069.7|12054.7|12059.2|12044.2|10
1645002300000|2022-02-16 09:05:00|12058.7|12043.7|12051.9|12036.9|12059.6|12044.6|12051.4|12036.4|18
1645002600000|2022-02-16 09:10:00|12051.4|12036.4|12047.7|12032.7|12051.4|12036.4|12043|12028|54
1645002900000|2022-02-16 09:15:00|12047.8|12032.8|12036.8|12021.8|12048.7|12033.7|12032.2|12017.2|33
1645003200000|2022-02-16 09:20:00|12038.2|12023.2|12035.2|12020.2|12043.7|12028.7|12035.2|12020.2|37
1645003500000|2022-02-16 09:25:00|12035|12020|12052.7|12037.7|12052.7|12037.7|12032.7|12017.7|4
1645003800000|2022-02-16 09:30:00|12053|12038|12056.2|12041.2|12056.2|12041.2|12053|12038|3
1645004100000|2022-02-16 09:35:00|12054.2|12039.2|12054.7|12039.7|12054.7|12039.7|12053.2|12038.2|0
1645004400000|2022-02-16 09:40:00|12055.2|12040.2|12053.2|12038.2|12057.2|12042.2|12052.2|12037.2|3
1645004700000|2022-02-16 09:45:00|12053.7|12038.7|12038.2|12023.2|12057.8|12042.8|12037.2|12022.2|20
1645005000000|2022-02-16 09:50:00|12037.8|12022.8|12033.3|12018.3|12038.8|12023.8|12032.4|12017.4|1
1645005300000|2022-02-16 09:55:00|12038.7|12023.7|12041.3|12026.3|12041.3|12026.3|12033.8|12018.8|4
1645005600000|2022-02-16 10:00:00|12041.1|12026.1|12044.8|12029.8|12045.3|12030.3|12033.8|12018.8|0
1645005900000|2022-02-16 10:05:00|12044.3|12029.3|12027.6|12012.6|12044.3|12029.3|12027.6|12012.6|38
1645006200000|2022-02-16 10:10:00|12028.2|12013.2|12034.4|12019.4|12034.4|12019.4|12028.1|12013.1|31
1645006500000|2022-02-16 10:15:00|12033.9|12018.9|12015.2|12000.2|12034.3|12019.3|12011.4|11996.4|16
1645006800000|2022-02-16 10:20:00|12015.3|12000.3|12020.4|12005.4|12020.4|12005.4|12008.4|11993.4|92
1645007100000|2022-02-16 10:25:00|12020|12005|12002.7|11987.7|12020|12005|12001.7|11986.7|14
1645007400000|2022-02-16 10:30:00|12003.7|11988.7|12011.1|11996.1|12019|12004|12002.2|11987.2|1
1645007700000|2022-02-16 10:35:00|12013.5|11998.5|12011|11996|12017.1|12002.1|12009.6|11994.6|31
1645008000000|2022-02-16 10:40:00|12011.1|11996.1|12010.3|11995.3|12012.3|11997.3|12009.8|11994.8|35
1645008300000|2022-02-16 10:45:00|12010.8|11995.8|12012.8|11997.8|12021.9|12006.9|12009.8|11994.8|5
1645008600000|2022-02-16 10:50:00|12013.8|11998.8|12022.7|12007.7|12024.2|12009.2|12013.8|11998.8|12
1645008900000|2022-02-16 10:55:00|12022.8|12007.8|12027.5|12012.5|12030.4|12015.4|12022.2|12003.8|5
1645009200000|2022-02-16 11:00:00|12028.4|12013.4|12030.8|12015.8|12031.9|12016.9|12027.4|12012.4|6
1645009500000|2022-02-16 11:05:00|12030.9|12015.9|12023.9|12008.9|12030.9|12015.9|12022.4|12007.4|0
1645009800000|2022-02-16 11:10:00|12023.4|12008.4|12018.5|12003.5|12023.4|12008.4|12017.4|12002.4|0
1645010100000|2022-02-16 11:15:00|12018.4|12003.4|12018.9|12003.9|12018.9|12003.9|12018.4|12003.4|2
1645010400000|2022-02-16 11:20:00|12019.9|12004.9|12020|12005|12022.9|12007.9|12019.9|12004.9|8
1645010700000|2022-02-16 11:25:00|12019.5|12004.5|12019.5|12004.5|12020.5|12005.5|12016.5|12001.5|0
1645011000000|2022-02-16 11:30:00|12019|12004|12024.1|12009.1|12025|12010|12016|12001|5
1645011300000|2022-02-16 11:35:00|12024|12009|12025|12010|12025.5|12010.5|12024|12009|0
1645011600000|2022-02-16 11:40:00|12025.1|12010.1|12023.6|12008.6|12026|12011|12020|12005|0
1645011900000|2022-02-16 11:45:00|12020.6|12005.6|12021.6|12006.6|12022.1|12007.1|12020.6|12005.6|0
1645012200000|2022-02-16 11:50:00|12020.1|12005.1|12019.1|12004.1|12020.1|12005.1|12017.1|12002.1|0
1645012500000|2022-02-16 11:55:00|12019|12004|12020.4|12005.4|12020.4|12005.4|12015.9|12000.9|54
1645012800000|2022-02-16 12:00:00|12020.3|12005.3|12022.1|12007.1|12030.2|12015.2|12019.9|12004.9|15
1645013100000|2022-02-16 12:05:00|12022.6|12007.6|12023|12008|12023.2|12008.2|12013.9|11998.9|23
1645013400000|2022-02-16 12:10:00|12022.9|12007.9|12024.1|12009.1|12050.1|12035.1|12022.9|12007.9|23
1645013700000|2022-02-16 12:15:00|12027.2|12012.2|12035.3|12020.3|12035.3|12020.3|12024|12009|22
1645014000000|2022-02-16 12:20:00|12036.3|12021.3|12026.7|12011.7|12038.7|12023.7|12026.1|12011.1|29
1645014300000|2022-02-16 12:25:00|12027.1|12012.1|12030.2|12015.2|12030.5|12015.5|12025.1|12010.1|22
1645014600000|2022-02-16 12:30:00|12029.7|12014.7|12030.1|12015.1|12032.7|12017.7|12029.6|12014.6|17
1645014900000|2022-02-16 12:35:00|12029.6|12014.6|12021.9|12006.9|12031.8|12016.8|12021.8|12006.8|29
1645015200000|2022-02-16 12:40:00|12020.9|12005.9|12024.8|12009.8|12024.8|12009.8|12019.4|12004.4|2
1645015500000|2022-02-16 12:45:00|12022.3|12007.3|12023.1|12008.1|12023.1|12008.1|12018.4|12003.4|31
1645015800000|2022-02-16 12:50:00|12022.6|12007.6|12014.1|11999.1|12024.4|12009.4|12014.1|11999.1|42
1645016100000|2022-02-16 12:55:00|12013.6|11998.6|12001.7|11986.7|12014|11999|11990.1|11975.1|105
1645016400000|2022-02-16 13:00:00|12001.1|11986.1|11984.5|11969.5|12001.3|11986.3|11978.5|11963.5|103
1645016700000|2022-02-16 13:05:00|11985.4|11970.4|11981|11966|11988.5|11973.5|11979.5|11964.5|49
1645017000000|2022-02-16 13:10:00|11980.6|11965.6|11987.9|11972.9|11999.4|11984.4|11980.6|11965.6|7
1645017300000|2022-02-16 13:15:00|11987.4|11972.4|11978.9|11963.9|11996.6|11981.6|11978.9|11963.9|66
1645017600000|2022-02-16 13:20:00|11978.4|11963.4|11981.4|11966.4|11994.5|11979.5|11978.2|11963.2|58
1645017900000|2022-02-16 13:25:00|11981.3|11966.3|11967|11952|11981.4|11966.4|11948|11933|269
1645018200000|2022-02-16 13:30:00|11967.9|11952.9|11991.6|11976.6|11999.9|11984.9|11940.9|11925.9|191
1645018500000|2022-02-16 13:35:00|11991|11976|11980|11965|11994.5|11979.5|11974.9|11959.9|60
1645018800000|2022-02-16 13:40:00|11979.9|11964.9|11957.2|11942.2|11979.9|11964.9|11954.3|11939.3|55
1645019100000|2022-02-16 13:45:00|11957.1|11942.1|11930|11915|11957.6|11942.6|11929.5|11914.5|48
1645019400000|2022-02-16 13:50:00|11930.5|11915.5|11921|11906|11936.4|11921.4|11913.6|11898.6|50
1645019700000|2022-02-16 13:55:00|11919.5|11904.5|11909.2|11894.2|11924|11909|11908.7|11893.7|38
1645020000000|2022-02-16 14:00:00|11908.7|11893.7|11926.6|11911.6|11926.6|11911.6|11906.4|11891.4|67
1645020300000|2022-02-16 14:05:00|11926.5|11911.5|11934.8|11919.8|11937.8|11922.8|11923.6|11908.6|42
1645020600000|2022-02-16 14:10:00|11934.3|11919.3|11917.4|11902.4|11941.6|11926.6|11905.1|11890.1|51
1645020900000|2022-02-16 14:15:00|11917.3|11902.3|11914.5|11899.5|11926|11911|11912.4|11897.4|30
1645021200000|2022-02-16 14:20:00|11915.9|11900.9|11929.7|11914.7|11929.7|11914.7|11913|11898|350
1645021500000|2022-02-16 14:25:00|11930.7|11915.7|11921.9|11906.9|11930.7|11915.7|11917.5|11902.5|11
1645021800000|2022-02-16 14:30:00|11922.3|11907.3|11937.7|11922.7|11940.8|11925.8|11917.6|11902.6|52
1645022100000|2022-02-16 14:35:00|11938.6|11923.6|11959.5|11944.5|11977.4|11962.4|11935.6|11920.6|110
1645022400000|2022-02-16 14:40:00|11960.9|11945.9|11984.2|11969.2|11984.2|11969.2|11960.9|11945.9|75
1645022700000|2022-02-16 14:45:00|11983.7|11968.7|11993.5|11978.5|12044.7|12026.9|11983.7|11968.7|66
1645023000000|2022-02-16 14:50:00|11993.4|11978.4|12005.5|11990.5|12009.9|11994.9|11985.1|11970.1|44
1645023300000|2022-02-16 14:55:00|12007.5|11992.5|12031.1|12016.1|12032.9|12017.9|12007.4|11992.4|35
1645023600000|2022-02-16 15:00:00|12032.1|12017.1|12059.3|12044.3|12062.8|12047.8|12031.5|12016.5|41
1645023900000|2022-02-16 15:05:00|12059.4|12044.4|12036.7|12021.7|12077.3|12062.3|12035.8|12020.8|48
1645024200000|2022-02-16 15:10:00|12035.8|12020.8|12054.3|12039.3|12061.8|12046.8|12034.8|12019.8|153
1645024500000|2022-02-16 15:15:00|12054.2|12039.2|12043.3|12028.3|12060.8|12045.8|12043.3|12028.3|72
1645024800000|2022-02-16 15:20:00|12044.8|12029.8|12045.5|12030.5|12052.2|12037.2|12036|12021|135
1645025100000|2022-02-16 15:25:00|12045|12030|12038.5|12023.5|12049|12034|12019.5|12004.5|40
1645025400000|2022-02-16 15:30:00|12037|12022|12031.6|12016.6|12039.1|12024.1|12028.2|12013.2|48
1645025700000|2022-02-16 15:35:00|12031.5|12016.5|12039|12024|12050|12035|12031.5|12016.5|136
1645026000000|2022-02-16 15:40:00|12038.5|12023.5|12065.4|12050.4|12069.3|12054.3|12038.4|12023.4|163
1645026300000|2022-02-16 15:45:00|12065.9|12050.9|12060.8|12045.8|12069.8|12054.8|12052.2|12037.2|31
1645026600000|2022-02-16 15:50:00|12059.8|12044.8|12061.2|12046.2|12071.3|12056.3|12054.4|12039.4|57
1645026900000|2022-02-16 15:55:00|12060.7|12045.7|12063|12048|12066|12051|12053.5|12038.5|63
1645027200000|2022-02-16 16:00:00|12065.5|12050.5|12042.9|12027.9|12067.5|12052.5|12042.9|12027.9|160
1645027500000|2022-02-16 16:05:00|12042.4|12027.4|12041.2|12026.2|12047.9|12032.9|12037.4|12022.4|39
1645027800000|2022-02-16 16:10:00|12042.7|12027.7|12024.1|12009.1|12043.2|12028.2|12024.1|12009.1|79
1645028100000|2022-02-16 16:15:00|12023.1|12008.1|12029|12014|12032|12017|12022.1|12007.1|56
1645028400000|2022-02-16 16:20:00|12028.9|12013.9|12025.2|12010.2|12031.8|12016.8|12021.9|12006.9|25
1645028700000|2022-02-16 16:25:00|12024.7|12009.7|12034.7|12019.7|12047.2|12032.2|12022.7|12007.7|59
1645029000000|2022-02-16 16:30:00|12035.2|12020.2|12031.9|12016.9|12037.6|12022.6|12028.1|12013.1|37
1645029300000|2022-02-16 16:35:00|12032.8|12017.8|12028.7|12013.7|12036.9|12021.9|12028.3|12013.3|37
1645029600000|2022-02-16 16:40:00|12028.2|12013.2|12034.3|12019.3|12034.3|12019.3|12025.8|12010.8|35
1645029900000|2022-02-16 16:45:00|12033.8|12018.8|12022.2|12007.2|12033.8|12018.8|12020.8|12005.8|32
1645030200000|2022-02-16 16:50:00|12022.7|12007.7|12022.2|12007.2|12027.2|12012.2|12022.2|12007.2|42
1645030500000|2022-02-16 16:55:00|12023.2|12008.2|12021.1|12006.1|12024.1|12009.1|12016.2|12001.2|48
1645030800000|2022-02-16 17:00:00|12021.6|12006.6|12012.7|11997.7|12023.9|12008.9|12010.7|11995.7|35
1645031100000|2022-02-16 17:05:00|12011.6|11996.6|12005.9|11990.9|12014.2|11999.2|12001.7|11986.7|59
1645031400000|2022-02-16 17:10:00|12006.9|11991.9|12002.3|11987.3|12007.8|11992.8|12002.2|11987.2|50
1645031700000|2022-02-16 17:15:00|12002.8|11987.8|11993.5|11978.5|12003.3|11988.3|11990.7|11975.7|131
1645032000000|2022-02-16 17:20:00|11993|11978|11998.2|11983.2|12000.3|11985.3|11991.8|11976.8|47
1645032300000|2022-02-16 17:25:00|11997.8|11982.8|11997.7|11982.7|12004.3|11989.3|11995.7|11980.7|74
1645032600000|2022-02-16 17:30:00|11997.2|11982.2|11983.2|11968.2|11997.2|11982.2|11976.4|11961.4|66
1645032900000|2022-02-16 17:35:00|11982.7|11967.7|11971.7|11956.7|11982.7|11967.7|11970.8|11955.8|105
1645033200000|2022-02-16 17:40:00|11971.2|11956.2|11987.8|11972.8|11989.8|11974.8|11968.8|11953.8|71
1645033500000|2022-02-16 17:45:00|11988.9|11973.9|11988.2|11973.2|11992.7|11977.7|11985.2|11970.2|33
1645033800000|2022-02-16 17:50:00|11987.7|11972.7|11975.3|11960.3|11989.2|11974.2|11971.7|11956.7|44
1645034100000|2022-02-16 17:55:00|11973.8|11958.8|11983.2|11968.2|11983.7|11968.7|11973.4|11958.4|83
1645034400000|2022-02-16 18:00:00|11983.7|11968.7|11976.6|11961.6|11983.7|11968.7|11976.2|11961.2|50
1645034700000|2022-02-16 18:05:00|11973.4|11958.4|11970.2|11955.2|11973.8|11958.8|11969.7|11954.7|69
1645035000000|2022-02-16 18:10:00|11970.3|11955.3|11964.8|11949.8|11971.7|11956.7|11958.3|11943.3|99
1645035300000|2022-02-16 18:15:00|11964.3|11949.3|11961.5|11946.5|11966.1|11951.1|11957.4|11942.4|94
1645035600000|2022-02-16 18:20:00|11962.4|11947.4|11966|11951|11969.5|11954.5|11960.6|11945.6|124
1645035900000|2022-02-16 18:25:00|11966.1|11951.1|11952.5|11937.5|11966.1|11951.1|11952|11937|97
1645036200000|2022-02-16 18:30:00|11952.4|11937.4|11944.6|11929.6|11955.5|11940.5|11942|11927|68
1645036500000|2022-02-16 18:35:00|11944.1|11929.1|11953|11938|11953.5|11938.5|11942.7|11927.7|139
1645036800000|2022-02-16 18:40:00|11952.9|11937.9|11952.2|11937.2|11956.6|11941.6|11943|11928|107
1645037100000|2022-02-16 18:45:00|11952.1|11937.1|11967.3|11952.3|11967.3|11952.3|11951.2|11936.2|112
1645037400000|2022-02-16 18:50:00|11967.2|11952.2|11964.5|11949.5|11967.2|11952.2|11959.4|11944.4|133
1645037700000|2022-02-16 18:55:00|11964.4|11949.4|11961.8|11946.8|11969.3|11954.3|11960.3|11945.3|100
1645038000000|2022-02-16 19:00:00|11961.7|11946.7|11964.9|11949.9|11968.3|11953.3|11957|11942|122
1645038300000|2022-02-16 19:05:00|11962.6|11947.6|11976.4|11961.4|11979.5|11964.5|11962.6|11947.6|228
1645038600000|2022-02-16 19:10:00|11976.3|11961.3|11976.1|11961.1|11983.3|11968.3|11957.8|11942.8|401
1645038900000|2022-02-16 19:15:00|11979.1|11964.1|11993.5|11978.5|11994|11979|11966.6|11951.6|250
1645063200000|2022-02-17 02:00:00|11984.9|11969.9|12008.8|11993.8|12009.7|11994.7|11984.4|11969.4|12
1645063500000|2022-02-17 02:05:00|12008.7|11993.7|12004.2|11989.2|12008.7|11993.7|11994.2|11979.2|16
1645063800000|2022-02-17 02:10:00|12004.1|11989.1|12012.1|11997.1|12012.1|11997.1|12002.3|11987.3|11
1645064100000|2022-02-17 02:15:00|12013.6|11998.6|12024.1|12009.1|12029|12014|12013.6|11998.6|2
1645064400000|2022-02-17 02:20:00|12024.3|12009.3|12019.6|12004.6|12041.6|12022.1|12019.6|12004.6|2
1645064700000|2022-02-17 02:25:00|12020.1|12005.1|12019.1|12004.1|12020.1|12005.1|12019.1|12004.1|0
1645065000000|2022-02-17 02:30:00|12019.6|12004.6|12041.4|12016.4|12044.7|12026.9|12017.1|12002.1|17
1645065300000|2022-02-17 02:35:00|12037.4|12022.4|12034.9|12019.9|12041.9|12022.4|12033.9|12016.9|0
1645065600000|2022-02-17 02:40:00|12038.4|12023.4|12023.4|12008.4|12043.4|12028.4|12014.9|11996.4|0
1645065900000|2022-02-17 02:45:00|12022.5|12007.5|12017.4|12002.4|12022.5|12007.5|12017.4|12002.4|0
1645066500000|2022-02-17 02:55:00|12022.9|12007.9|12020.9|12005.9|12022.9|12007.9|12018.3|12003.3|0
1645066800000|2022-02-17 03:00:00|12020.8|12005.8|12024.4|12009.4|12024.4|12009.4|12008.4|11993.4|0
1645067100000|2022-02-17 03:05:00|12024.1|12009.1|12019.4|12004.4|12024.1|12009.1|12008.4|11993.4|2
1645067400000|2022-02-17 03:10:00|12019.3|12004.3|12031|12016|12034.5|12019.5|12012.5|11997.5|14
1645067700000|2022-02-17 03:15:00|12031.1|12016.1|12020.6|12005.6|12031.1|12016.1|12020.6|12000.6|0
1645068000000|2022-02-17 03:20:00|12025.6|12000.6|12036|12021|12036.5|12021.5|12021.1|12000.6|2
1645068300000|2022-02-17 03:25:00|12035.6|12020.6|12054.1|12039.1|12054.1|12039.1|12027.5|12012.5|4
1645068600000|2022-02-17 03:30:00|12054|12039|12040.1|12025.1|12054|12039|12040.1|12025.1|7
1645068900000|2022-02-17 03:35:00|12040|12025|12040|12025|12040|12025|12040|12025|0
1645069200000|2022-02-17 03:40:00|12040.1|12025.1|12041|12026|12041|12026|12040.1|12025.1|0
1645069500000|2022-02-17 03:45:00|12041.5|12026.5|12040.5|12025.5|12043|12028|12040.5|12025.5|0
1645069800000|2022-02-17 03:50:00|12041|12016|12045.7|12008.2|12047.2|12016|12041|12008.2|0
1645070100000|2022-02-17 03:55:00|12028|12013|12012.1|11997.1|12028|12013|12008.5|11993.5|20
1645070400000|2022-02-17 04:00:00|12012|11997|12040.9|12003.4|12040.9|12007.5|12012|11997|0
1645070700000|2022-02-17 04:05:00|12043.2|12005.7|12037.5|12022.5|12045.3|12022.5|12029|12005.7|2
1645071000000|2022-02-17 04:10:00|12037.3|12022.3|12027|12012|12038.7|12022.3|12024|12009|0
1645071300000|2022-02-17 04:15:00|12026|12011|12026.5|12011.5|12027.5|12012.5|12022|12007|0
1645071600000|2022-02-17 04:20:00|12027|12012|12027|12012|12032.5|12017.5|12023.5|12008.5|0
1645071900000|2022-02-17 04:25:00|12031.6|12006.6|12016|12001|12031.6|12006.6|12016|11998.5|0
1645072200000|2022-02-17 04:30:00|12016.4|12001.4|12029|12004|12030|12012|12016.4|12001.4|0
1645072500000|2022-02-17 04:35:00|12034.2|11996.7|12017|12002|12034.2|12003|12016|11994.9|0
1645072800000|2022-02-17 04:40:00|12018.5|12003.5|12020|12005|12023|12008|12012.5|11997.5|5
1645073100000|2022-02-17 04:45:00|12017|12002|12018.5|12003.5|12018.5|12003.5|12017|12002|0
1645073400000|2022-02-17 04:50:00|12023|12008|12022.4|12007.4|12023.5|12008.5|12021.4|12006.4|0
1645073700000|2022-02-17 04:55:00|12024.9|12009.9|12021.9|12006.9|12024.9|12009.9|12016.9|12001.9|0
1645074000000|2022-02-17 05:00:00|12021.4|12006.4|12015.9|12000.9|12022.4|12007.4|12015.9|12000.9|1
1645074300000|2022-02-17 05:05:00|12016|12001|12016.4|12001.4|12016.9|12001.9|12015.9|12000.9|0
1645074600000|2022-02-17 05:10:00|12013.9|11998.9|12008.8|11993.8|12013.9|11998.9|12008.8|11993.8|0
1645074900000|2022-02-17 05:15:00|12009.8|11994.8|12016.8|12001.8|12016.8|12001.8|12009.2|11994.2|10
1645075200000|2022-02-17 05:20:00|12017.2|12002.2|12021.8|11996.8|12024.9|12009.9|12017.2|11996.8|0
1645075500000|2022-02-17 05:25:00|12019.9|11994.9|12011.9|11996.9|12019.9|11999.2|12011.4|11994.4|0
1645075800000|2022-02-17 05:30:00|12013.1|11998.1|12027.4|12002.4|12035.4|12020.4|12013.1|11998.1|1
1645076100000|2022-02-17 05:35:00|12027.9|12002.9|12017.4|12002.4|12027.9|12005.1|12015.9|12000.4|0
1645076400000|2022-02-17 05:40:00|12017.5|12002.5|12019.4|12004.4|12019.4|12004.4|12017.5|12002.5|0
1645076700000|2022-02-17 05:45:00|12021.2|12006.2|12018.8|12003.8|12022.8|12007.8|12018.8|12003.8|4
1645077000000|2022-02-17 05:50:00|12012.8|11997.8|12011.8|11996.8|12012.8|11997.8|12011.8|11996.8|3
1645077300000|2022-02-17 05:55:00|12012|11997|12012.8|11997.8|12020.3|12002.3|12012|11995.3|0
1645077600000|2022-02-17 06:00:00|12012.3|11997.3|12024.8|11999.8|12028.2|12009.6|12007.3|11992.3|2
1645077900000|2022-02-17 06:05:00|12024.9|11999.9|12036.8|12021.8|12040.3|12025.3|12024.8|11997.1|7
1645078200000|2022-02-17 06:10:00|12038.3|12023.3|12050.8|12035.8|12052.3|12037.3|12038.3|12023.3|1
1645078500000|2022-02-17 06:15:00|12053|12015.5|12046.3|12021.3|12053|12022.3|12045.8|12015.5|0
1645078800000|2022-02-17 06:20:00|12042|12027|12043.3|12028.3|12045.8|12030.8|12041.8|12026.8|0
1645079100000|2022-02-17 06:25:00|12044.3|12029.3|12047.3|12032.3|12047.3|12032.3|12043.8|12028.8|1
1645079400000|2022-02-17 06:30:00|12047.4|12032.4|12040.8|12025.8|12057.3|12042.3|12040.8|12025.8|2
1645079700000|2022-02-17 06:35:00|12041.1|12026.1|12050.8|12035.8|12053.3|12038.3|12041.1|12026.1|0
1645080000000|2022-02-17 06:40:00|12051.3|12036.3|12047.7|12032.7|12052.8|12037.8|12046.3|12031.3|0
1645080300000|2022-02-17 06:45:00|12047.6|12032.6|12043.5|12028.5|12047.6|12032.6|12041|12021.1|57
1645080600000|2022-02-17 06:50:00|12043|12028|12043.5|12028.5|12044.5|12029.5|12041.5|12026.5|0
1645080900000|2022-02-17 06:55:00|12044|12029|12022.1|12007.1|12044.5|12029.5|12020.4|12005.4|250
1645081200000|2022-02-17 07:00:00|12021.6|12006.6|12022.1|12007.1|12028.1|12013.1|12019.2|12004.2|1
1645081500000|2022-02-17 07:05:00|12021.6|12006.6|12032.2|12007.2|12045.8|12008.3|12021.6|11999|2
1645081800000|2022-02-17 07:10:00|12027.2|12012.2|12035.2|12020.2|12035.7|12020.7|12027.2|12012.2|0
1645082100000|2022-02-17 07:15:00|12035|12020|12034.6|12019.6|12035.2|12020.2|12033.7|12018.7|0
1645082400000|2022-02-17 07:20:00|12034.7|12019.7|12034|12009|12038.9|12020.6|12026.5|11999.9|98
1645082700000|2022-02-17 07:25:00|12029.3|12014.3|12027.8|12012.8|12031.3|12016.3|12022.8|12007.8|2
1645083000000|2022-02-17 07:30:00|12026.8|12011.8|12028.3|12013.3|12028.3|12013.3|12019.3|12004.3|0
1645083300000|2022-02-17 07:35:00|12027.8|12012.8|12028.3|12013.3|12035.2|12013.8|12019.7|12004.7|8
1645083600000|2022-02-17 07:40:00|12027.3|12012.3|12028.2|12013.2|12028.3|12013.3|12024.8|12009.8|0
1645083900000|2022-02-17 07:45:00|12029.2|12014.2|12030.7|12015.7|12030.7|12015.7|12028.7|12013.7|0
1645084200000|2022-02-17 07:50:00|12030.6|12015.6|12029.6|12014.6|12034.6|12019.6|12028.1|12013.1|1
1645084500000|2022-02-17 07:55:00|12031.5|12016.5|12027.8|12012.8|12035.5|12020.5|12027.8|12012.8|4
1645084800000|2022-02-17 08:00:00|12027.7|12012.7|12024.2|12009.2|12032.8|12017.8|12023.9|12008.9|10
1645085100000|2022-02-17 08:05:00|12024.7|12009.7|12024.8|12009.8|12029.8|12014.8|12023.7|12008.7|2
1645085400000|2022-02-17 08:10:00|12024.3|12009.3|12035.7|12020.7|12035.7|12020.7|12023.3|12008.3|5
1645085700000|2022-02-17 08:15:00|12035.2|12020.2|12035.7|12020.7|12044.7|12029.7|12035.2|12020.2|19
1645086000000|2022-02-17 08:20:00|12035.9|12020.9|12044.7|12029.7|12044.7|12029.7|12035.8|12020.8|0
1645086300000|2022-02-17 08:25:00|12044.2|12029.2|12040.2|12025.2|12046.2|12031.2|12035.2|12020.2|1
1645086600000|2022-02-17 08:30:00|12039.7|12024.7|12041.6|12026.6|12046.1|12031.1|12039.2|12024.2|1
1645086900000|2022-02-17 08:35:00|12042.1|12027.1|12039.7|12024.7|12044.6|12029.6|12036.6|12021.6|5
1645087200000|2022-02-17 08:40:00|12037.7|12022.7|12042.6|12027.6|12045.1|12030.1|12034.6|12019.6|2
1645087500000|2022-02-17 08:45:00|12042.7|12027.7|12038.6|12023.6|12046.7|12031.7|12038.1|12023.1|3
1645087800000|2022-02-17 08:50:00|12037.9|12022.9|12048.2|12033.2|12048.2|12033.2|12035.2|12020.2|6
1645088100000|2022-02-17 08:55:00|12048.1|12033.1|12036|12021|12048.1|12033.1|12035.1|12020.1|3
1645088400000|2022-02-17 09:00:00|12035.9|12020.9|12028.5|12013.5|12035.9|12020.9|12024.5|12009.5|6
1645088700000|2022-02-17 09:05:00|12028.6|12013.6|12030.4|12015.4|12030.5|12015.5|12025|12010|0
1645089000000|2022-02-17 09:10:00|12029.4|12014.4|12022|12007|12029.4|12014.4|12021.5|12006.5|1
1645089300000|2022-02-17 09:15:00|12021.9|12006.9|12018.5|12003.5|12022|12007|12018.5|12003.5|0
1645089600000|2022-02-17 09:20:00|12019|12004|12013.7|11998.7|12019|12004|12013|11998|50
1645089900000|2022-02-17 09:25:00|12015.7|12000.7|12026.6|12011.6|12026.6|12011.6|12013.7|11998.7|76
1645090200000|2022-02-17 09:30:00|12025.2|12010.2|12023.9|12008.9|12025.8|12010.8|12018.3|12003.3|17
1645090500000|2022-02-17 09:35:00|12024|12009|12029.4|12014.4|12030.4|12015.4|12024|12009|4
1645090800000|2022-02-17 09:40:00|12028.9|12013.9|12035.6|12020.6|12035.6|12020.6|12028.9|12013.9|5
1645091100000|2022-02-17 09:45:00|12035.1|12020.1|12029.4|12014.4|12036|12021|12029.4|12014.4|36
1645091400000|2022-02-17 09:50:00|12029.3|12014.3|12025.8|12010.8|12029.4|12014.4|12025.8|12010.8|36
1645091700000|2022-02-17 09:55:00|12025.3|12010.3|12034.4|12019.4|12034.9|12019.9|12025.3|12010.3|8
1645092000000|2022-02-17 10:00:00|12033.4|12018.4|12030.2|12015.2|12033.4|12018.4|12025.9|12010.9|3
1645092300000|2022-02-17 10:05:00|12030.1|12015.1|12026.1|12011.1|12034.6|12019.6|12026.1|12011.1|5
1645092600000|2022-02-17 10:10:00|12025.6|12010.6|12034.1|12019.1|12034.7|12019.7|12025.5|12010.5|4
1645092900000|2022-02-17 10:15:00|12034.2|12019.2|12032.1|12017.1|12035.7|12020.7|12028.6|12013.6|4
1645093200000|2022-02-17 10:20:00|12032.2|12017.2|12028.2|12013.2|12032.6|12017.6|12028.1|12013.1|3
1645093500000|2022-02-17 10:25:00|12027.7|12012.7|12028.8|12013.8|12035.1|12020.1|12026.8|12011.8|4
1645093800000|2022-02-17 10:30:00|12028.9|12013.9|12022.2|12007.2|12029.3|12014.3|12022.1|12007.1|6
1645094100000|2022-02-17 10:35:00|12022.7|12007.7|12011.9|11996.9|12022.7|12007.7|12010.2|11995.2|70
1645094400000|2022-02-17 10:40:00|12009.8|11994.8|12004.7|11989.7|12020.7|12005.7|12004.7|11989.7|45
1645094700000|2022-02-17 10:45:00|12004.5|11989.5|11992.8|11977.8|12004.5|11989.5|11991.7|11975.7|9
1645095000000|2022-02-17 10:50:00|11992.3|11977.3|12000.7|11985.7|12000.7|11985.7|11991.9|11976.9|3
1645095300000|2022-02-17 10:55:00|12000.6|11985.6|11985.1|11970.1|12000.6|11985.6|11985.1|11970.1|5
1645095600000|2022-02-17 11:00:00|11985.6|11970.6|11991|11976|11992.6|11977.6|11985.6|11970.6|4
1645095900000|2022-02-17 11:05:00|11990.5|11975.5|11994|11979|12003|11988|11990.5|11975.5|52
1645096200000|2022-02-17 11:10:00|11994.5|11979.5|12006.5|11991.5|12006.5|11991.5|11994|11979|9
1645096500000|2022-02-17 11:15:00|12006.4|11991.4|12006.9|11991.9|12007.9|11992.9|12004|11989|5
1645096800000|2022-02-17 11:20:00|12006.4|11991.4|12004.4|11989.4|12006.9|11991.9|11999.6|11984.6|40
1645097100000|2022-02-17 11:25:00|12004.9|11989.9|12005.3|11990.3|12012.3|11993|12003.4|11984.3|41
1645097400000|2022-02-17 11:30:00|12006.3|11991.3|12007.2|11992.2|12016.6|12001.6|12005.7|11990.7|6
1645097700000|2022-02-17 11:35:00|12006.7|11991.7|12013.7|11998.7|12013.7|11998.7|12004.1|11989.1|62
1645098000000|2022-02-17 11:40:00|12013.8|11998.8|11997.5|11982.5|12013.8|11998.8|11997.3|11982.3|50
1645098300000|2022-02-17 11:45:00|11997.6|11982.6|11987.4|11972.4|12000.9|11985.9|11982.6|11967.6|5
1645098600000|2022-02-17 11:50:00|11988.4|11973.4|11987.8|11972.8|11989.4|11974.4|11986.4|11971.4|5
1645098900000|2022-02-17 11:55:00|11987.3|11972.3|11988.2|11973.2|11990.8|11975.8|11986.9|11971.9|6
1645099200000|2022-02-17 12:00:00|11987.8|11972.8|11989.6|11974.6|11995.1|11980.1|11987.8|11972.8|8
1645099500000|2022-02-17 12:05:00|11991|11976|11987.8|11972.8|11991.5|11976.5|11987.6|11972.6|4
1645099800000|2022-02-17 12:10:00|11987.7|11972.7|11991|11976|11991.5|11976.5|11987.7|11972.7|6
1645100100000|2022-02-17 12:15:00|11992|11977|11995.9|11980.9|11995.9|11980.9|11992|11977|16
1645100400000|2022-02-17 12:20:00|11995.8|11980.8|11990|11975|11995.8|11980.8|11990|11975|4
1645100700000|2022-02-17 12:25:00|11989.5|11974.5|11997.9|11982.9|11998|11983|11989.5|11974.5|4
1645101000000|2022-02-17 12:30:00|11998|11983|11992.9|11977.9|11999.4|11984.4|11991.4|11976.4|6
1645101300000|2022-02-17 12:35:00|11992.4|11977.4|11984.7|11969.7|11992.9|11977.9|11975.1|11960.1|12
1645101600000|2022-02-17 12:40:00|11985.3|11970.3|11991.9|11976.9|11991.9|11976.9|11982.7|11967.7|3
1645101900000|2022-02-17 12:45:00|11991.4|11976.4|11992.8|11977.8|11993.3|11978.3|11985.8|11970.8|17
1645102200000|2022-02-17 12:50:00|11992.7|11977.7|11987.3|11972.3|11992.7|11977.7|11984.3|11969.3|9
1645102500000|2022-02-17 12:55:00|11987.4|11972.4|11995.7|11980.7|11996.2|11981.2|11987.4|11972.4|8
1645102800000|2022-02-17 13:00:00|11996.1|11981.1|11975.4|11960.4|11996.1|11981.1|11962.9|11947.9|15
1645103100000|2022-02-17 13:05:00|11977.4|11962.4|11963.4|11948.4|11982.9|11967.9|11954.4|11939.4|15
1645103400000|2022-02-17 13:10:00|11964.9|11949.9|11959.9|11944.9|11969.8|11954.8|11957.8|11942.8|6
1645103700000|2022-02-17 13:15:00|11960.4|11945.4|11960.8|11945.8|11965.9|11950.9|11951.4|11936.4|52
1645104000000|2022-02-17 13:20:00|11961.8|11946.8|11970.2|11955.2|11978|11963|11961.8|11946.8|135
1645104300000|2022-02-17 13:25:00|11970.1|11955.1|11981.4|11966.4|11981.4|11966.4|11966.8|11951.8|69
1645104600000|2022-02-17 13:30:00|11980.9|11965.9|11979|11964|11981.9|11966.9|11974.6|11959.6|15
1645104900000|2022-02-17 13:35:00|11979.1|11964.1|11974.8|11959.8|11989|11974|11969.5|11954.5|63
1645105200000|2022-02-17 13:40:00|11974.7|11959.7|11978.6|11963.6|11984.3|11969.3|11973.1|11958.1|127
1645105500000|2022-02-17 13:45:00|11978.1|11963.1|11975|11960|11984.7|11969.7|11969.5|11954.5|15
1645105800000|2022-02-17 13:50:00|11974.5|11959.5|11974.7|11959.7|11978|11963|11965.9|11950.9|46
1645106100000|2022-02-17 13:55:00|11974.8|11959.8|11987.9|11972.9|11989.8|11974.8|11973.5|11958.5|82
1645106400000|2022-02-17 14:00:00|11986|11971|11988.7|11973.7|11995.1|11980.1|11980.4|11965.4|49
1645106700000|2022-02-17 14:05:00|11988.8|11973.8|11973.7|11958.7|11990.1|11975.1|11971.9|11956.9|22
1645107000000|2022-02-17 14:10:00|11973.3|11958.3|11967.8|11952.8|11981.1|11966.1|11967.3|11952.3|33
1645107300000|2022-02-17 14:15:00|11967.9|11952.9|11963.2|11948.2|11972.5|11957.5|11962.8|11947.8|29
1645107600000|2022-02-17 14:20:00|11963.7|11948.7|11965.9|11950.9|11969.8|11954.8|11957.2|11942.2|38
1645107900000|2022-02-17 14:25:00|11965.8|11950.8|11956.9|11941.9|11965.8|11950.8|11949.6|11934.6|37
1645108200000|2022-02-17 14:30:00|11957.4|11942.4|11961.7|11946.7|11966.3|11951.3|11956.4|11941.4|49
1645108500000|2022-02-17 14:35:00|11962.2|11947.2|11963.5|11948.5|11966|11951|11956.3|11941.3|67
1645108800000|2022-02-17 14:40:00|11963.1|11948.1|11960.7|11945.7|11965.6|11950.6|11951.4|11936.4|160
1645109100000|2022-02-17 14:45:00|11963.1|11948.1|11971.5|11956.5|11973.3|11958.3|11957.6|11942.6|430
1645109400000|2022-02-17 14:50:00|11971.4|11956.4|11975.3|11960.3|11979.8|11964.8|11969.4|11954.4|158
1645109700000|2022-02-17 14:55:00|11975.8|11960.8|11971.2|11956.2|11984.7|11969.7|11965.8|11950.8|33
1645110000000|2022-02-17 15:00:00|11971.8|11956.8|11959.4|11944.4|11971.8|11956.8|11957.5|11942.5|40
1645110300000|2022-02-17 15:05:00|11958.9|11943.9|11951|11936|11961.9|11946.9|11947.5|11932.5|39
1645110600000|2022-02-17 15:10:00|11948.7|11933.7|11962.1|11947.1|11965.1|11950.1|11948.7|11933.7|64
1645110900000|2022-02-17 15:15:00|11961.2|11946.2|11950.3|11935.3|11965.6|11950.6|11949.3|11934.3|39
1645111200000|2022-02-17 15:20:00|11949.8|11934.8|11942.8|11927.8|11949.8|11934.8|11930.9|11915.9|54
1645111500000|2022-02-17 15:25:00|11943.3|11928.3|11940.8|11925.8|11951.2|11936.2|11932.4|11917.4|6
1645111800000|2022-02-17 15:30:00|11941.2|11926.2|11951.6|11936.6|11954.6|11939.6|11932.4|11917.4|18
1645112100000|2022-02-17 15:35:00|11951.5|11936.5|11935.6|11920.6|11951.6|11936.6|11929.7|11914.7|64
1645112400000|2022-02-17 15:40:00|11935.1|11920.1|11935.6|11920.6|11941.1|11926.1|11929|11914|41
1645112700000|2022-02-17 15:45:00|11936|11921|11937.7|11922.7|11937.7|11922.7|11925.5|11910.5|85
1645113000000|2022-02-17 15:50:00|11937.3|11922.3|11941.6|11926.6|11948.6|11933.6|11936|11921|31
1645113300000|2022-02-17 15:55:00|11941.1|11926.1|11945.2|11930.2|11950|11935|11937.3|11922.3|80
1645113600000|2022-02-17 16:00:00|11945.1|11930.1|11948|11933|11948.5|11933.5|11942.2|11927.2|9
1645113900000|2022-02-17 16:05:00|11948.5|11933.5|11944.7|11929.7|11949.6|11934.6|11944.7|11929.7|40
1645114200000|2022-02-17 16:10:00|11945.2|11930.2|11952.6|11937.6|11954|11939|11945.2|11930.2|25
1645114500000|2022-02-17 16:15:00|11952.1|11937.1|11947.6|11932.6|11953.5|11938.5|11947.5|11932.5|33
1645114800000|2022-02-17 16:20:00|11948|11933|11943.5|11928.5|11950|11935|11942.5|11927.5|116
1645115100000|2022-02-17 16:25:00|11943|11928|11944.7|11929.7|11950.2|11935.2|11942.7|11927.7|129
1645115400000|2022-02-17 16:30:00|11945.2|11930.2|11957.5|11942.5|11959|11944|11943.6|11928.6|58
1645115700000|2022-02-17 16:35:00|11959|11944|11960.4|11945.4|11961.9|11946.9|11954.7|11939.7|37
1645116000000|2022-02-17 16:40:00|11960.5|11945.5|11955.1|11940.1|11960.9|11945.9|11949.1|11934.1|30
1645116300000|2022-02-17 16:45:00|11953.7|11938.7|11957.5|11942.5|11958.5|11943.5|11950.6|11935.6|14
1645116600000|2022-02-17 16:50:00|11958|11943|11949.2|11934.2|11958.6|11943.6|11948.7|11933.7|49
1645116900000|2022-02-17 16:55:00|11949.8|11934.8|11951.7|11936.7|11955.1|11940.1|11947.3|11932.3|28
1645117200000|2022-02-17 17:00:00|11952.2|11937.2|11952.7|11937.7|11955.2|11940.2|11947.2|11932.2|40
1645117500000|2022-02-17 17:05:00|11952.2|11937.2|11959|11944|11960.2|11945.2|11952.2|11937.2|21
1645117800000|2022-02-17 17:10:00|11958.5|11943.5|11965|11950|11965.1|11950.1|11951.6|11936.6|95
1645118100000|2022-02-17 17:15:00|11964.4|11949.4|11961|11946|11964.5|11949.5|11958.6|11943.6|100
1645118400000|2022-02-17 17:20:00|11962|11947|11958.7|11943.7|11964.4|11949.4|11955|11940|65
1645118700000|2022-02-17 17:25:00|11959.2|11944.2|11956.4|11941.4|11962.4|11947.4|11956.4|11941.4|113
1645119000000|2022-02-17 17:30:00|11956|11941|11958.4|11943.4|11960.4|11945.4|11954.5|11939.5|10
1645119300000|2022-02-17 17:35:00|11958.9|11943.9|11956.9|11941.9|11959.9|11944.9|11955.9|11940.9|15
1645119600000|2022-02-17 17:40:00|11957.4|11942.4|11951.9|11936.9|11957.9|11942.9|11944.1|11929.1|57
1645119900000|2022-02-17 17:45:00|11950.5|11935.5|11947.5|11932.5|11950.5|11935.5|11943.4|11928.4|42
1645120200000|2022-02-17 17:50:00|11947.4|11932.4|11942.5|11927.5|11949.5|11934.5|11942|11927|22
1645120500000|2022-02-17 17:55:00|11942|11927|11946.3|11931.3|11949.8|11934.8|11941.5|11926.5|9
1645120800000|2022-02-17 18:00:00|11944.4|11929.4|11946.1|11931.1|11948.3|11933.3|11939.5|11924.5|32
1645121100000|2022-02-17 18:05:00|11948.1|11933.1|11934.8|11919.8|11948.1|11933.1|11932.4|11917.4|47
1645121400000|2022-02-17 18:10:00|11934.9|11919.9|11942.1|11927.1|11945.6|11930.6|11928.7|11913.7|65
1645121700000|2022-02-17 18:15:00|11943.1|11928.1|11955.1|11940.1|11957.2|11942.2|11942.6|11927.6|23
1645122000000|2022-02-17 18:20:00|11955.6|11940.6|11956.5|11941.5|11956.5|11941.5|11946|11931|28
1645122300000|2022-02-17 18:25:00|11956.4|11941.4|11955.3|11940.3|11957.4|11942.4|11955.3|11940.3|9
1645122600000|2022-02-17 18:30:00|11954.9|11939.9|11958.4|11943.4|11960.8|11945.8|11950.8|11935.8|31
1645122900000|2022-02-17 18:35:00|11959|11944|11952.4|11937.4|11961|11946|11950.9|11935.9|14
1645123200000|2022-02-17 18:40:00|11952.3|11937.3|11950.9|11935.9|11953.9|11938.9|11943.3|11928.3|17
1645123500000|2022-02-17 18:45:00|11951.5|11936.5|11951.3|11936.3|11955.4|11940.4|11950.4|11935.4|32
1645123800000|2022-02-17 18:50:00|11950.8|11935.8|11953.8|11938.8|11953.8|11938.8|11947.8|11932.8|29
1645124100000|2022-02-17 18:55:00|11955.8|11940.8|11952.8|11937.8|11957.3|11942.3|11948.3|11933.3|24
1645124400000|2022-02-17 19:00:00|11952.3|11937.3|11950.7|11935.7|11953.3|11938.3|11947.2|11932.2|27
1645124700000|2022-02-17 19:05:00|11949.7|11934.7|11956.4|11941.4|11956.9|11941.9|11942.7|11927.7|80
1645125000000|2022-02-17 19:10:00|11959.4|11944.4|11971.6|11956.6|11979.7|11964.7|11959.4|11944.4|245
1645125300000|2022-02-17 19:15:00|11972.1|11957.1|11975.8|11960.8|11979.6|11964.6|11969.2|11954.2|92
1645149600000|2022-02-18 02:00:00|11975.5|11960.5|12010.8|11995.8|12010.8|11995.8|11975.5|11960.5|21
1645149900000|2022-02-18 02:05:00|12011.3|11996.3|12007|11982|12013.4|11998.4|12002.4|11982|0
1645150200000|2022-02-18 02:10:00|11999.4|11974.4|11994.9|11979.9|12001.9|11981.8|11987|11969.5|1
1645150500000|2022-02-18 02:15:00|11995.4|11980.4|12015.4|12000.4|12016.9|12001.9|11994.9|11977.9|0
1645150800000|2022-02-18 02:20:00|12016.4|12001.4|12018.8|12003.8|12023.4|12008.4|12015.2|11993.4|32
1645151100000|2022-02-18 02:25:00|12017.8|12002.8|12018.2|12003.2|12022.7|12007.7|12015.8|12000.8|0
1645151400000|2022-02-18 02:30:00|12016.3|12001.3|11994.3|11979.3|12016.3|12001.3|11992.3|11977.3|0
1645151700000|2022-02-18 02:35:00|11993.8|11978.8|11990.3|11975.3|11999.3|11984.3|11990.3|11975.3|0
1645152000000|2022-02-18 02:40:00|11989.8|11974.8|11986.3|11971.3|11989.8|11974.8|11983.8|11968.8|0
1645152300000|2022-02-18 02:45:00|11986.4|11971.4|11988.8|11973.8|11990.3|11975.3|11983.8|11968.8|0
1645152600000|2022-02-18 02:50:00|11989.1|11974.1|11994.3|11979.3|11994.3|11979.3|11989.1|11974.1|0
1645152900000|2022-02-18 02:55:00|11994.2|11979.2|11994.2|11979.2|12000.3|11985.3|11990.8|11975.8|0
1645153200000|2022-02-18 03:00:00|11995.7|11980.7|11991.2|11976.2|11997.2|11982.2|11991.2|11976.2|0
1645153500000|2022-02-18 03:05:00|11992.2|11977.2|11985.3|11970.3|11992.2|11977.2|11984.8|11969.8|0
1645153800000|2022-02-18 03:10:00|11985.4|11970.4|11987.8|11972.8|11993.7|11978.7|11985.4|11970.4|0
1645154100000|2022-02-18 03:15:00|11987.7|11972.7|11982.4|11967.4|11990.2|11975.2|11982.3|11967.3|2
1645154400000|2022-02-18 03:20:00|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645154700000|2022-02-18 03:25:00|11984.4|11969.4|11994.8|11979.8|11994.8|11979.8|11984.4|11969.4|0
1645155000000|2022-02-18 03:30:00|11997.7|11982.7|11996.2|11981.2|12001.2|11986.2|11993.2|11978.2|0
1645155300000|2022-02-18 03:35:00|11995.8|11980.8|11994.7|11979.7|11995.8|11980.8|11984.8|11969.8|3
1645155600000|2022-02-18 03:40:00|||||||||44
1645156200000|2022-02-18 03:50:00|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|12
1645156500000|2022-02-18 03:55:00|11994.1|11979.1|11986.6|11971.6|11994.1|11979.1|11983.2|11968.2|2
1645156800000|2022-02-18 04:00:00|11986.7|11971.7|11983.7|11968.7|11988.2|11973.2|11983.2|11968.2|0
1645157100000|2022-02-18 04:05:00|11983.8|11968.8|11985.7|11970.7|11986.2|11971.2|11982.8|11967.8|96
1645157400000|2022-02-18 04:10:00|11986.2|11971.2|11985.2|11970.2|11986.2|11971.2|11985.2|11970.2|1
1645157700000|2022-02-18 04:15:00|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.2|11968.2|0
1645158000000|2022-02-18 04:20:00|11984.7|11969.7|11984.7|11969.7|11986.2|11971.2|11984.2|11969.2|0
1645158300000|2022-02-18 04:25:00|11984.8|11969.8|11983.2|11968.2|11986.2|11971.2|11983.2|11968.2|0
1645158600000|2022-02-18 04:30:00|11983.3|11968.3|11984.2|11969.2|11984.8|11969.8|11983.2|11968.2|2
1645158900000|2022-02-18 04:35:00|11984.3|11969.3|11984.2|11969.2|11985.7|11970.7|11984.2|11969.2|0
1645159200000|2022-02-18 04:40:00|11983.3|11968.3|11983.2|11968.2|11984.8|11969.8|11983.2|11968.2|1
1645159500000|2022-02-18 04:45:00|11982.2|11967.2|11983.7|11968.7|11983.7|11968.7|11982.2|11967.2|7
1645159800000|2022-02-18 04:50:00|11984.7|11969.7|11994.7|11979.7|11994.7|11979.7|11984.7|11969.7|6
1645160100000|2022-02-18 04:55:00|12003.7|11988.7|12006|11991|12006.5|11991.5|12003.7|11988.7|3
1645160400000|2022-02-18 05:00:00|12006.9|11991.9|12005.9|11990.9|12007.4|11992.4|12005.9|11990.9|2
1645160700000|2022-02-18 05:05:00|12005.4|11990.4|12006.9|11991.9|12007.4|11992.4|12005.4|11990.4|3
1645161000000|2022-02-18 05:10:00|12005.9|11990.9|11999.6|11984.6|12007.5|11992.5|11999.5|11984.5|2
1645161300000|2022-02-18 05:15:00|12000.5|11985.5|12006.5|11991.5|12006.5|11991.5|11998|11983|2
1645161600000|2022-02-18 05:20:00|12007|11992|12006.6|11991.6|12013|11998|12006.2|11991.2|29
1645161900000|2022-02-18 05:25:00|12005.1|11990.1|12009.4|11994.4|12009.4|11994.4|12000.8|11979.1|94
1645162200000|2022-02-18 05:30:00|12012.3|11997.3|12011.3|11996.3|12012.3|11997.3|12006.9|11991.9|2
1645162500000|2022-02-18 05:35:00|12007.4|11992.4|12004.5|11989.5|12010.8|11992.4|12003.5|11982.9|2
1645162800000|2022-02-18 05:40:00|12005.4|11990.4|12007.4|11982.4|12007.9|11990.4|12001.4|11980.9|1
1645163100000|2022-02-18 05:45:00|12002.3|11987.3|12004.4|11989.4|12008.5|11989.9|11998.4|11978.9|2
1645163400000|2022-02-18 05:50:00|11999.9|11984.9|12001.7|11976.7|12009.3|11985.4|11997.8|11971.8|52
1645163700000|2022-02-18 05:55:00|11996.8|11981.8|12000.7|11975.7|12002.7|11982.2|11996.8|11973.8|2
1645164000000|2022-02-18 06:00:00|11999.3|11974.3|12004.6|11979.6|12006.4|11980|11999.2|11968.9|2
1645164300000|2022-02-18 06:05:00|12004|11979|12003.6|11978.6|12004.1|11985|11995.6|11973.1|2
1645164600000|2022-02-18 06:10:00|12004|11979|12023.8|12008.8|12023.8|12008.8|11996.7|11973.6|7
1645164900000|2022-02-18 06:15:00|12020.9|12005.9|12029.5|12014.5|12030|12015|12017|12002|5
1645165200000|2022-02-18 06:20:00|12030|12015|12028.6|12013.6|12035.9|12020.9|12028.6|12004.7|22
1645165500000|2022-02-18 06:25:00|12029.6|12014.6|12037|12022|12038.7|12023.7|12029.6|12014.6|5
1645165800000|2022-02-18 06:30:00|12037.5|12022.5|12037.1|12022.1|12039|12024|12032.2|12017.2|0
1645166100000|2022-02-18 06:35:00|12041|12026|12056.2|12031.2|12057.6|12039.6|12041|12026|3
1645166400000|2022-02-18 06:40:00|12056.1|12031.1|12054.7|12029.7|12056.6|12037.7|12042.7|12024.2|0
1645166700000|2022-02-18 06:45:00|12056.7|12031.7|12051.2|12036.2|12056.7|12037.7|12051.2|12029.7|0
1645167000000|2022-02-18 06:50:00|12053.7|12038.7|12043.2|12028.2|12054.4|12038.7|12042.7|12024.7|0
1645167300000|2022-02-18 06:55:00|12043.7|12028.7|12043.2|12028.2|12044.7|12029.7|12042.2|12027.2|2
1645167600000|2022-02-18 07:00:00|12044.2|12029.2|12053.5|12038.5|12054.6|12039.6|12043.2|12028.2|25
1645167900000|2022-02-18 07:05:00|12054.5|12039.5|12041.2|12026.2|12059.4|12040.4|12038.8|12023.8|18
1645168200000|2022-02-18 07:10:00|12040.2|12025.2|12036.3|12021.3|12044.2|12029.2|12034.3|12019.3|30
1645168500000|2022-02-18 07:15:00|12035.9|12020.9|12042.7|12027.7|12046.1|12031.1|12035.8|12020.8|6
1645168800000|2022-02-18 07:20:00|12041.3|12026.3|12043.1|12028.1|12043.8|12028.8|12035.3|12020.3|4
1645169100000|2022-02-18 07:25:00|12042.6|12027.6|12034|12019|12042.6|12027.6|12025.7|12010.7|14
1645169400000|2022-02-18 07:30:00|12032|12017|12028.6|12013.6|12032|12017|12025.2|12010.2|5
1645169700000|2022-02-18 07:35:00|12026.6|12011.6|12038|12023|12047.1|12032.1|12026.6|12011.6|6
1645170000000|2022-02-18 07:40:00|12037.6|12022.6|12034.4|12019.4|12045.4|12028.9|12030.6|12015.6|1
1645170300000|2022-02-18 07:45:00|12034.5|12019.5|12029.9|12014.9|12034.5|12019.5|12029.9|12014.9|0
1645170600000|2022-02-18 07:50:00|12030.4|12015.4|12028|12013|12034.4|12019.4|12027|12012|3
1645170900000|2022-02-18 07:55:00|12027.1|12012.1|12025.3|12010.3|12028.9|12013.9|12024.9|12009.9|19
1645171200000|2022-02-18 08:00:00|12024.8|12009.8|12024.8|12009.8|12028.8|12013.8|12024.4|12009.4|3
1645171500000|2022-02-18 08:05:00|12024.3|12009.3|12036.6|12021.6|12036.6|12021.6|12024.3|12009.3|7
1645171800000|2022-02-18 08:10:00|12036.1|12021.1|12036.6|12021.6|12037|12022|12031.7|12016.7|0
1645172100000|2022-02-18 08:15:00|12036.5|12021.5|12039.1|12024.1|12041|12026|12034.1|12019.1|3
1645172400000|2022-02-18 08:20:00|12040.5|12025.5|12031.5|12016.5|12040.5|12025.5|12030.1|12015.1|0
1645172700000|2022-02-18 08:25:00|12032|12017|12029.6|12014.6|12033|12018|12029.6|12014.6|3
1645173000000|2022-02-18 08:30:00|12029.7|12014.7|12034|12019|12035|12020|12029.7|12014.7|2
1645173300000|2022-02-18 08:35:00|12033.9|12018.9|12034.4|12019.4|12034.4|12019.4|12030.1|12015.1|0
1645173600000|2022-02-18 08:40:00|12034.9|12019.9|12032|12017|12039.3|12024.3|12032|12017|5
1645173900000|2022-02-18 08:45:00|12033.6|12018.6|12030.2|12015.2|12034.5|12019.5|12030.2|12015.2|7
1645174200000|2022-02-18 08:50:00|12026.8|12011.8|12038|12023|12038.5|12023.5|12025.3|12010.3|21
1645174500000|2022-02-18 08:55:00|12038.9|12023.9|12032.4|12017.4|12040.4|12025.4|12027.2|12012.2|39
1645174800000|2022-02-18 09:00:00|12032.5|12017.5|12036.4|12021.4|12036.4|12021.4|12029.2|12014.2|2
1645175100000|2022-02-18 09:05:00|12035.9|12020.9|12029.5|12014.5|12035.9|12020.9|12029.5|12014.5|0
1645175400000|2022-02-18 09:10:00|12031.4|12016.4|12042.8|12017.8|12049|12018.8|12031.4|12008.6|21
1645175700000|2022-02-18 09:15:00|12039.4|12014.4|12051.5|12014|12051.5|12025.1|12030.8|12007.5|214
1645176000000|2022-02-18 09:20:00|12045.2|12020.2|12035.8|12020.8|12045.2|12025.1|12035.7|12020.1|2
1645176300000|2022-02-18 09:25:00|12035.9|12020.9|12037.9|12022.9|12038.1|12023.1|12033.3|12018.3|45
1645176600000|2022-02-18 09:30:00|12038|12023|12036.6|12021.6|12038|12023|12036|12021|4
1645176900000|2022-02-18 09:35:00|12036.1|12021.1|12039|12024|12039|12024|12036.1|12021.1|7
1645177200000|2022-02-18 09:40:00|12039.1|12024.1|12041.5|12026.5|12042|12027|12037.6|12022.6|34
1645177500000|2022-02-18 09:45:00|12041|12026|12036|12021|12041|12026|12036|12021|2
1645177800000|2022-02-18 09:50:00|12036.1|12021.1|12035.1|12020.1|12038.7|12023.7|12035|12020|5
1645178100000|2022-02-18 09:55:00|12036.1|12021.1|12034.9|12019.9|12036.1|12021.1|12032.8|12017.8|5
1645178400000|2022-02-18 10:00:00|12032.9|12017.9|12044|12029|12044.1|12029.1|12032.9|12017.9|8
1645178700000|2022-02-18 10:05:00|12044.5|12029.5|12037.4|12022.4|12045|12030|12037.3|12022.3|2
1645179000000|2022-02-18 10:10:00|12035.9|12020.9|12032.3|12017.3|12035.9|12020.9|12030.9|12015.9|3
1645179300000|2022-02-18 10:15:00|12032.4|12017.4|12032|12017|12037.4|12022.4|12031.5|12016.5|4
1645179600000|2022-02-18 10:20:00|12032.4|12017.4|12030|12015|12032.5|12017.5|12030|12015|3
1645179900000|2022-02-18 10:25:00|12029.9|12014.9|12028.6|12013.6|12036.5|12021.5|12028.1|12013.1|5
1645180200000|2022-02-18 10:30:00|12027.1|12012.1|12026.5|12011.5|12027.1|12012.1|12023|12008|4
1645180500000|2022-02-18 10:35:00|12027|12012|12032|12017|12036.4|12021.4|12026.9|12011.9|53
1645180800000|2022-02-18 10:40:00|12032.1|12017.1|12037.6|12022.6|12038.1|12023.1|12031.6|12016.6|3
1645181100000|2022-02-18 10:45:00|12037.7|12022.7|12041.7|12026.7|12042.2|12027.2|12036.6|12021.6|5
1645181400000|2022-02-18 10:50:00|12041.2|12026.2|12034.4|12019.4|12042.7|12027.7|12034.4|12019.4|6
1645181700000|2022-02-18 10:55:00|12034.9|12019.9|12032.9|12017.9|12037.4|12022.4|12032.9|12017.9|3
1645182000000|2022-02-18 11:00:00|12033.4|12018.4|12036.8|12021.8|12037.8|12022.8|12031.5|12016.5|4
1645182300000|2022-02-18 11:05:00|12036.9|12021.9|12047|12032|12047.5|12032.5|12036.8|12021.8|4
1645182600000|2022-02-18 11:10:00|12048|12033|12046.5|12031.5|12048|12033|12042|12027|3
1645182900000|2022-02-18 11:15:00|12046|12031|12046|12031|12046|12031|12042.5|12027.5|3
1645183200000|2022-02-18 11:20:00|12045.9|12030.9|12046.3|12031.3|12051.9|12036.9|12045.4|12030.4|7
1645183500000|2022-02-18 11:25:00|12047.7|12032.7|12044.8|12029.8|12047.7|12032.7|12044.8|12029.8|2
1645183800000|2022-02-18 11:30:00|12044.3|12029.3|12046.8|12031.8|12047.7|12032.7|12044.3|12029.3|3
1645184100000|2022-02-18 11:35:00|12047.3|12032.3|12045.6|12030.6|12049.9|12034.9|12045|12030|59
1645184400000|2022-02-18 11:40:00|12044.6|12029.6|12033.4|12018.4|12044.8|12029.8|12033.4|12018.4|7
1645184700000|2022-02-18 11:45:00|12033.9|12018.9|12027.6|12012.6|12033.9|12018.9|12027.2|12012.2|10
1645185000000|2022-02-18 11:50:00|12027.2|12012.2|12027.7|12012.7|12029.7|12014.7|12026.7|12011.7|3
1645185300000|2022-02-18 11:55:00|12026.7|12011.7|12026.7|12011.7|12029.2|12014.2|12026.7|12011.7|4
1645185600000|2022-02-18 12:00:00|12026.2|12011.2|12029.2|12014.2|12029.7|12014.7|12025.2|12010.2|4
1645185900000|2022-02-18 12:05:00|12029.7|12014.7|12027.8|12012.8|12037.2|12022.2|12027.7|12012.7|2
1645186200000|2022-02-18 12:10:00|12027.3|12012.3|12034.8|12019.8|12034.8|12019.8|12027.3|12012.3|3
1645186500000|2022-02-18 12:15:00|12034.6|12019.6|12029.2|12014.2|12034.6|12019.6|12024.3|12009.3|4
1645186800000|2022-02-18 12:20:00|12031.6|12016.6|12032.9|12017.9|12033.4|12018.4|12030.5|12015.5|54
1645187100000|2022-02-18 12:25:00|12034.9|12019.9|12044.8|12029.8|12044.8|12029.8|12034.4|12019.4|29
1645187400000|2022-02-18 12:30:00|12044.3|12029.3|12044|12029|12048.3|12033.3|12035.7|12020.7|22
1645187700000|2022-02-18 12:35:00|12043.5|12028.5|12048.8|12033.8|12049.3|12034.3|12043.4|12028.4|30
1645188000000|2022-02-18 12:40:00|12048.7|12033.7|12042.3|12027.3|12048.8|12033.8|12041.9|12026.9|11
1645188300000|2022-02-18 12:45:00|12041.8|12026.8|12036.7|12021.7|12041.8|12026.8|12032.8|12017.8|50
1645188600000|2022-02-18 12:50:00|12037.7|12022.7|12038.7|12023.7|12043|12028|12037.1|12022.1|2
1645188900000|2022-02-18 12:55:00|12038.2|12023.2|12034.7|12019.7|12040.7|12025.7|12031.3|12016.3|13
1645189200000|2022-02-18 13:00:00|12034.2|12019.2|12016.3|12001.3|12034.2|12019.2|12008.4|11993.4|12
1645189500000|2022-02-18 13:05:00|12016.2|12001.2|12015.6|12000.6|12025.9|12010.9|12011.9|11996.9|5
1645189800000|2022-02-18 13:10:00|12015.1|12000.1|12015.9|12000.9|12023.9|12008.9|12010.8|11995.8|59
1645190100000|2022-02-18 13:15:00|12014.9|11999.9|12028.9|12013.9|12028.9|12013.9|12014.9|11999.9|12
1645190400000|2022-02-18 13:20:00|12028.4|12013.4|12025.9|12010.9|12029.9|12014.9|12017.9|12002.9|32
1645190700000|2022-02-18 13:25:00|12025.4|12010.4|12020|12005|12029.4|12014.4|12017.4|12002.4|3
1645191000000|2022-02-18 13:30:00|12020.5|12005.5|12013.6|11998.6|12020.5|12005.5|12006.1|11991.1|42
1645191300000|2022-02-18 13:35:00|12013.7|11998.7|12017.1|12002.1|12027.1|12012.1|12012.6|11997.6|13
1645191600000|2022-02-18 13:40:00|12016.7|12001.7|12017.3|12002.3|12023.6|12008.6|12014.3|11999.3|108
1645191900000|2022-02-18 13:45:00|12018.3|12003.3|12019.1|12004.1|12024.4|12009.4|12016.4|12001.4|3
1645192200000|2022-02-18 13:50:00|12018.1|12003.1|12032.3|12017.3|12033.9|12018.9|12014.7|11999.7|19
1645192500000|2022-02-18 13:55:00|12032.4|12017.4|12029.9|12014.9|12036.3|12021.3|12026.9|12011.9|4
1645192800000|2022-02-18 14:00:00|12030.4|12015.4|12025.2|12010.2|12031.4|12016.4|12021.4|12006.4|11
1645193100000|2022-02-18 14:05:00|12024.7|12009.7|12022.1|12007.1|12027.2|12012.2|12021.7|12006.7|33
1645193400000|2022-02-18 14:10:00|12022.6|12007.6|12021.4|12006.4|12027.3|12012.3|12020.8|12005.8|58
1645193700000|2022-02-18 14:15:00|12020.9|12005.9|12007.9|11992.9|12020.9|12005.9|12006.8|11991.8|5
1645194000000|2022-02-18 14:20:00|12008.9|11993.9|12011.2|11996.2|12013.2|11998.2|12002.7|11987.7|32
1645194300000|2022-02-18 14:25:00|12011.5|11996.5|12013.8|11998.8|12016.6|12001.6|12007.9|11992.9|25
1645194600000|2022-02-18 14:30:00|12014.3|11999.3|12013.2|11998.2|12020.8|12005.8|12003.9|11988.9|45
1645194900000|2022-02-18 14:35:00|12011.7|11996.7|12038.6|12023.6|12046.6|12031.6|12001.7|11986.7|48
1645195200000|2022-02-18 14:40:00|12039.1|12024.1|12039.4|12024.4|12039.6|12024.6|12027.6|12012.6|29
1645195500000|2022-02-18 14:45:00|12039.1|12024.1|12060.1|12045.1|12072.4|12057.4|12035.9|12020.9|59
1645195800000|2022-02-18 14:50:00|12060.6|12045.6|12078.1|12063.1|12083.7|12068.7|12060.4|12045.4|36
1645196100000|2022-02-18 14:55:00|12078.2|12063.2|12117.1|12102.1|12122.6|12107.6|12075.7|12060.7|179
1645196400000|2022-02-18 15:00:00|12116.6|12101.6|12139.5|12124.5|12139.5|12124.5|12103.6|12088.6|86
1645196700000|2022-02-18 15:05:00|12138.5|12123.5|12128.2|12113.2|12166.3|12149.7|12119.2|12104.2|190
1645197000000|2022-02-18 15:10:00|12129.7|12114.7|12120.4|12105.4|12162.2|12135.4|12117.9|12097|75
1645197300000|2022-02-18 15:15:00|12120.8|12105.8|12110.1|12095.1|12131.8|12116.8|12108.2|12093.2|31
1645197600000|2022-02-18 15:20:00|12110.7|12095.7|12114.8|12099.8|12140.5|12112.3|12110.7|12093|49
1645197900000|2022-02-18 15:25:00|12114.3|12099.3|12132.4|12117.4|12135.2|12120.2|12108.7|12093.7|51
1645198200000|2022-02-18 15:30:00|12132.9|12117.9|12134.7|12119.7|12157.9|12132.9|12122.5|12107.5|16
1645198500000|2022-02-18 15:35:00|12133.2|12118.2|12090.7|12075.7|12133.2|12118.2|12090.7|12075.7|13
1645198800000|2022-02-18 15:40:00|12090.2|12075.2|12087.6|12072.6|12101.7|12086.7|12070.7|12055.7|25
1645199100000|2022-02-18 15:45:00|12087.1|12072.1|12104.1|12089.1|12104.1|12089.1|12087.1|12072.1|66
1645199400000|2022-02-18 15:50:00|12104|12089|12093.3|12078.3|12104|12089|12089.9|12074.9|83
1645199700000|2022-02-18 15:55:00|12092.8|12077.8|12090.8|12075.8|12095.8|12080.8|12085.3|12070.3|49
1645200000000|2022-02-18 16:00:00|12091.8|12076.8|12113.8|12098.8|12116.7|12101.7|12091.8|12076.8|118
1645200300000|2022-02-18 16:05:00|12113.4|12098.4|12114.7|12099.7|12136|12121|12112.9|12097.9|53
1645200600000|2022-02-18 16:10:00|12114.6|12099.6|12109.1|12094.1|12134.5|12119.5|12104.1|12089.1|70
1645200900000|2022-02-18 16:15:00|12108.6|12093.6|12105.4|12090.4|12115.4|12095|12102.7|12076.3|102
1645201200000|2022-02-18 16:20:00|12106.9|12091.9|12101.5|12086.5|12108.9|12093.3|12096|12081|55
1645201500000|2022-02-18 16:25:00|12101.7|12086.7|12096.6|12081.6|12109.6|12094.6|12093.3|12078.3|14
1645201800000|2022-02-18 16:30:00|12096.1|12081.1|12092.8|12077.8|12109.3|12093.1|12088.8|12073.8|19
1645202100000|2022-02-18 16:35:00|12092.3|12077.3|12109.5|12094.5|12114.4|12099.4|12092.3|12077.3|19
1645202400000|2022-02-18 16:40:00|12109|12094|12095.6|12080.6|12109|12094|12094.6|12079.6|10
1645202700000|2022-02-18 16:45:00|12095.1|12080.1|12092|12077|12112.8|12090.6|12092|12074.4|27
1645203000000|2022-02-18 16:50:00|12091.2|12076.2|12102.3|12064.8|12102.8|12077.4|12081|12056.2|20
1645203300000|2022-02-18 16:55:00|12091.3|12076.3|12084.2|12069.2|12102.4|12083|12083.8|12068.8|15
1645203600000|2022-02-18 17:00:00|12083.8|12068.8|12087.2|12072.2|12087.2|12072.2|12078.9|12063.9|32
1645203900000|2022-02-18 17:05:00|12086.7|12071.7|12096.2|12081.2|12103.8|12084.6|12086.7|12071.7|12
1645204200000|2022-02-18 17:10:00|12096.7|12081.7|12103.2|12088.2|12105.6|12090.1|12095.7|12080.2|7
1645204500000|2022-02-18 17:15:00|12102.7|12087.7|12108.7|12093.7|12115.3|12100.3|12097.4|12082.4|9
1645204800000|2022-02-18 17:20:00|12108.4|12093.4|12109.2|12094.2|12113.4|12095.1|12100.1|12084.8|7
1645205100000|2022-02-18 17:25:00|12108.7|12093.7|12125.6|12088.1|12125.6|12103.3|12108.7|12088|11
1645205400000|2022-02-18 17:30:00|12126|12088.5|12121.1|12106.1|12140.9|12117.3|12112.4|12084.7|31
1645205700000|2022-02-18 17:35:00|12120.6|12105.6|12123|12108|12131.4|12114.4|12118.3|12103.3|21
1645206000000|2022-02-18 17:40:00|12122.5|12107.5|12133.5|12108.5|12150.7|12126.3|12121|12101.5|6
1645206300000|2022-02-18 17:45:00|12133|12108|12121.8|12084.3|12140.3|12111|12119.9|12082.4|69
1645206600000|2022-02-18 17:50:00|12123.7|12086.2|12129.5|12114.5|12132|12117|12121.2|12084.7|12
1645206900000|2022-02-18 17:55:00|12129|12114|12135.7|12098.2|12147.6|12120.3|12123.8|12098.2|25
1645207200000|2022-02-18 18:00:00|12135.8|12098.3|12127.3|12112.3|12139.1|12119.5|12124|12098.3|31
1645207500000|2022-02-18 18:05:00|12126.3|12111.3|12127.8|12112.8|12130.2|12115.2|12121|12106|2
1645207800000|2022-02-18 18:10:00|12127.3|12112.3|12125.3|12110.3|12127.3|12112.3|12123.4|12108.4|2
1645208100000|2022-02-18 18:15:00|12125.8|12110.8|12118.3|12103.3|12140.7|12116.5|12118.3|12103.2|5
1645208400000|2022-02-18 18:20:00|12120.2|12105.2|12141.1|12103.6|12141.1|12107.9|12119.5|12093.9|7
1645208700000|2022-02-18 18:25:00|12134.9|12109.9|12146.2|12108.7|12151.5|12114|12128.6|12096.6|3
1645209000000|2022-02-18 18:30:00|12144.8|12107.3|12143|12105.5|12145.9|12117|12129.5|12104.4|24
1645209300000|2022-02-18 18:35:00|12143.5|12106|12165.3|12127.8|12168.3|12132.6|12130.4|12096.8|9
1645209600000|2022-02-18 18:40:00|12163.9|12126.4|12157.7|12142.7|12167.3|12143.3|12152.8|12123.8|1
1645209900000|2022-02-18 18:45:00|12157.8|12142.8|12154.8|12139.8|12161.1|12146.1|12152.8|12137.8|7
1645210200000|2022-02-18 18:50:00|12156.7|12141.7|12158.7|12121.2|12167.1|12142.2|12148.5|12120.8|19
1645210500000|2022-02-18 18:55:00|12157.8|12120.3|12155.4|12117.9|12160.6|12130.9|12141.9|12111.8|28
1645210800000|2022-02-18 19:00:00|12153.9|12116.4|12133.9|12118.9|12153.9|12126.6|12131.1|12110.2|26
1645211100000|2022-02-18 19:05:00|12133.4|12118.4|12134.9|12119.9|12148.7|12129.4|12126.5|12102.5|89
1645211400000|2022-02-18 19:10:00|12133.1|12118.1|12137|12099.5|12149.4|12127.8|12127.1|12099.5|107
1645211700000|2022-02-18 19:15:00|12137.1|12099.6|12135.7|12098.2|12147.1|12109.6|12131.8|12094.3|22
1645495200000|2022-02-22 02:00:00|12080|12065|12050.2|12012.7|12118.3|12089.2|12043.2|12005.7|28
1645495500000|2022-02-22 02:05:00|12050.7|12013.2|12057.1|12019.6|12059.6|12033.1|12037.2|12009.7|11
1645495800000|2022-02-22 02:10:00|12056.1|12018.6|12076.9|12039.4|12081.5|12044|12054.6|12017.1|0
1645496100000|2022-02-22 02:15:00|12077|12039.5|12074.9|12037.4|12080.4|12042.9|12074.4|12036.9|0
1645496400000|2022-02-22 02:20:00|12073.9|12036.4|12073.4|12035.9|12076.4|12038.9|12072.4|12034.9|0
1645496700000|2022-02-22 02:25:00|12073.9|12036.4|12073.2|12035.7|12075.7|12038.2|12070.5|12033|12
1645497000000|2022-02-22 02:30:00|12073.7|12036.2|12064.8|12039.8|12075.7|12049.3|12059.8|12032.2|1
1645497300000|2022-02-22 02:35:00|12066.3|12041.3|12061.9|12024.4|12068.8|12048.8|12050.3|12024.4|2
1645497600000|2022-02-22 02:40:00|12059.4|12021.9|12064.4|12026.9|12064.4|12026.9|12058.4|12020.9|0
1645497900000|2022-02-22 02:45:00|12064.9|12027.4|12075.7|12038.2|12076.7|12039.2|12064.9|12027.4|0
1645498200000|2022-02-22 02:50:00|12074.8|12037.3|12069.3|12031.8|12078.7|12041.2|12064.4|12026.9|0
1645498500000|2022-02-22 02:55:00|12069.8|12032.3|12070.3|12032.8|12071.3|12033.8|12069.8|12032.3|0
1645498800000|2022-02-22 03:00:00|12070.8|12033.3|12070.3|12032.8|12070.8|12033.3|12070.3|12032.8|0
1645499400000|2022-02-22 03:10:00|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|0
1645499700000|2022-02-22 03:15:00|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645500000000|2022-02-22 03:20:00|12069.3|12031.8|12069.3|12031.8|12070.8|12033.3|12069.3|12031.8|0
1645500300000|2022-02-22 03:25:00|12066.8|12029.3|12067.3|12029.8|12067.3|12029.8|12066.8|12029.3|0
1645500600000|2022-02-22 03:30:00|12066.3|12028.8|12063.8|12026.3|12066.3|12028.8|12062.8|12025.3|1
1645500900000|2022-02-22 03:35:00|12061.8|12024.3|12054.9|12017.4|12061.8|12024.3|12053.4|12015.9|0
1645501200000|2022-02-22 03:40:00|12055.4|12017.9|12056.4|12018.9|12057.4|12019.9|12055.4|12017.9|0
1645501500000|2022-02-22 03:45:00|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12052.9|12015.4|0
1645501800000|2022-02-22 03:50:00|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645502100000|2022-02-22 03:55:00|12053.9|12016.4|12053.4|12015.9|12053.9|12016.4|12053.4|12015.9|0
1645502400000|2022-02-22 04:00:00|12053.9|12016.4|12054.4|12016.9|12054.4|12016.9|12053.9|12016.4|0
1645502700000|2022-02-22 04:05:00|12055.9|12018.4|12061.8|12024.3|12061.8|12024.3|12055.9|12018.4|0
1645503000000|2022-02-22 04:10:00|12058.4|12020.9|12045.9|12008.4|12058.4|12020.9|12045.9|12008.4|0
1645503300000|2022-02-22 04:15:00|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|0
1645503600000|2022-02-22 04:20:00|12045.9|12008.4|12047.9|12010.4|12055.4|12017.9|12045.9|12008.4|0
1645504200000|2022-02-22 04:30:00|12047.4|12009.9|12048.4|12010.9|12048.4|12010.9|12047.4|12009.9|0
1645504500000|2022-02-22 04:35:00|12049.9|12012.4|12058.8|12021.3|12058.8|12021.3|12049.9|12012.4|0
1645504800000|2022-02-22 04:40:00|12061.8|12024.3|12048.4|12010.9|12061.8|12024.3|12048.4|12010.9|0
1645505100000|2022-02-22 04:45:00|12045.9|12008.4|12043.4|12005.9|12050.9|12013.4|12040.9|12003.4|0
1645505400000|2022-02-22 04:50:00|12042.4|12004.9|12049.4|12011.9|12049.4|12011.9|12042.4|12004.9|0
1645505700000|2022-02-22 04:55:00|12049.3|12011.8|12047.4|12009.9|12049.3|12011.8|12046.9|12009.4|0
1645506000000|2022-02-22 05:00:00|12043.4|12005.9|12055.8|12018.3|12055.8|12018.3|12043.4|12005.9|0
1645506600000|2022-02-22 05:10:00|12056.8|12019.3|12056.3|12018.8|12056.8|12019.3|12056.3|12018.8|0
1645506900000|2022-02-22 05:15:00|12053.3|12015.8|12049.4|12011.9|12053.3|12015.8|12049.4|12011.9|0
1645507200000|2022-02-22 05:20:00|12045.9|12008.4|12046.4|12008.9|12054.3|12016.8|12044.9|12007.4|0
1645507800000|2022-02-22 05:30:00|12045.4|12007.9|12053.8|12016.3|12053.8|12016.3|12044.9|12007.4|0
1645508100000|2022-02-22 05:35:00|12053.3|12015.8|12046.8|12009.3|12056.3|12018.8|12045.4|12007.9|2
1645508400000|2022-02-22 05:40:00|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645508700000|2022-02-22 05:45:00|12053.8|12016.3|12056.3|12018.8|12056.3|12018.8|12048.3|12010.8|0
1645509000000|2022-02-22 05:50:00|12056.2|12018.7|12054.3|12016.8|12056.2|12018.7|12046.8|12009.3|0
1645509300000|2022-02-22 05:55:00|12053.8|12016.3|12067.2|12029.7|12071.1|12033.6|12050.3|12012.8|0
1645509600000|2022-02-22 06:00:00|12066.7|12029.2|12074.6|12037.1|12075.6|12038.1|12062.7|12025.2|0
1645509900000|2022-02-22 06:05:00|12070.6|12033.1|12075.1|12037.6|12075.6|12038.1|12068.1|12030.6|0
1645510200000|2022-02-22 06:10:00|12072.2|12034.7|12074.1|12036.6|12078.6|12041.1|12072.2|12034.7|0
1645510500000|2022-02-22 06:15:00|12074.6|12037.1|12075.1|12037.6|12075.6|12038.1|12074.6|12037.1|0
1645510800000|2022-02-22 06:20:00|12078.1|12040.6|12071.1|12033.6|12085|12047.5|12071.1|12033.6|3
1645511100000|2022-02-22 06:25:00|12075.5|12038|12070.6|12033.1|12077|12039.5|12070.6|12033.1|0
1645511400000|2022-02-22 06:30:00|12071.6|12034.1|12071.6|12034.1|12073|12035.5|12063.1|12025.6|0
1645511700000|2022-02-22 06:35:00|12074.1|12036.6|12071.6|12034.1|12075.5|12038|12067.1|12029.6|0
1645512000000|2022-02-22 06:40:00|12069.6|12032.1|12072.6|12035.1|12074.5|12037|12067.6|12030.1|3
1645512300000|2022-02-22 06:45:00|12074.1|12036.6|12064.6|12027.1|12075.6|12038.1|12064.6|12027.1|1
1645512600000|2022-02-22 06:50:00|12064.1|12026.6|12069.6|12032.1|12069.6|12032.1|12062.6|12025.1|0
1645512900000|2022-02-22 06:55:00|12071.6|12034.1|12060.6|12023.1|12075|12037.5|12060.6|12023.1|0
1645513200000|2022-02-22 07:00:00|12062.6|12025.1|12064.1|12026.6|12064.1|12026.6|12050.7|12013.2|0
1645513500000|2022-02-22 07:05:00|12066.6|12029.1|12060.6|12023.1|12066.6|12029.1|12056.2|12018.7|5
1645513800000|2022-02-22 07:10:00|12061.6|12024.1|12064.6|12027.1|12065.1|12027.6|12057.7|12020.2|0
1645514100000|2022-02-22 07:15:00|12060.1|12022.6|12052.7|12015.2|12060.1|12022.6|12052.7|12015.2|0
1645514400000|2022-02-22 07:20:00|12056.2|12018.7|12064.1|12026.6|12064.1|12026.6|12056.2|12018.7|0
1645514700000|2022-02-22 07:25:00|12057.2|12019.7|12062.6|12025.1|12062.6|12025.1|12052.2|12014.7|0
1645515000000|2022-02-22 07:30:00|12055.2|12017.7|12050.9|12013.4|12057.4|12019.9|12050.4|12012.9|0
1645515300000|2022-02-22 07:35:00|12051.4|12013.9|12042.2|12004.7|12055.9|12018.4|12041.2|12003.7|10
1645515600000|2022-02-22 07:40:00|12040.7|12003.2|12032.2|11994.7|12040.7|12003.2|12030.7|11993.2|0
1645515900000|2022-02-22 07:45:00|12030.2|11992.7|12032.2|11994.7|12034.7|11997.2|12030.2|11992.7|0
1645516200000|2022-02-22 07:50:00|12031.7|11994.2|12037.2|11999.7|12037.2|11999.7|12029.2|11991.7|0
1645516500000|2022-02-22 07:55:00|12041.2|12003.7|12038.2|12000.7|12041.7|12004.2|12030.7|11993.2|0
1645516800000|2022-02-22 08:00:00|12038.7|12001.2|12041.2|12003.7|12043.2|12005.7|12036.7|11999.2|0
1645517100000|2022-02-22 08:05:00|12042.2|12004.7|12040.2|12002.7|12044.7|12007.2|12034.7|11997.2|0
1645517400000|2022-02-22 08:10:00|12041.2|12003.7|12043.7|12006.2|12049.2|12011.7|12041.2|12003.7|0
1645517700000|2022-02-22 08:15:00|12042.2|12004.7|12034.2|11996.7|12042.2|12004.7|12033.2|11995.7|2
1645518000000|2022-02-22 08:20:00|12038.2|12000.7|12038.2|12000.7|12043.2|12005.7|12034.2|11996.7|0
1645518300000|2022-02-22 08:25:00|12039.2|12001.7|12041.2|12003.7|12042.2|12004.7|12037.2|11999.7|0
1645518600000|2022-02-22 08:30:00|12042.2|12004.7|12054.6|12017.1|12058.6|12021.1|12041.7|12004.2|0
1645518900000|2022-02-22 08:35:00|12053.6|12016.1|12052.2|12014.7|12055.1|12017.6|12051.1|12013.6|0
1645519200000|2022-02-22 08:40:00|12055.6|12018.1|12057.1|12019.6|12059.6|12022.1|12054.6|12017.1|0
1645519500000|2022-02-22 08:45:00|12059.1|12021.6|12063.1|12025.6|12063.6|12026.1|12059.1|12021.6|0
1645519800000|2022-02-22 08:50:00|12062.6|12025.1|12057.1|12019.6|12065.6|12028.1|12057.1|12019.6|0
1645520100000|2022-02-22 08:55:00|12057.6|12020.1|12055.6|12018.1|12057.6|12020.1|12055.6|12018.1|0
1645520400000|2022-02-22 09:00:00|12059.6|12022.1|12059.6|12022.1|12060.1|12022.6|12056.6|12019.1|0
1645520700000|2022-02-22 09:05:00|12059.1|12021.6|12069|12031.5|12069|12031.5|12056.6|12019.1|0
1645521000000|2022-02-22 09:10:00|12070.5|12033|12063.6|12026.1|12071|12033.5|12063.6|12026.1|0
1645521300000|2022-02-22 09:15:00|12064.1|12026.6|12063.6|12026.1|12066|12028.5|12061.1|12023.6|0
1645521600000|2022-02-22 09:20:00|12064.1|12026.6|12062|12024.5|12065.1|12027.6|12062|12024.5|12
1645521900000|2022-02-22 09:25:00|12058.5|12021|12048.1|12010.6|12058.5|12025.9|12035.5|12010.6|31
1645522200000|2022-02-22 09:30:00|12047.1|12009.6|12051.5|12014|12051.5|12014|12047.1|12009.6|0
1645522500000|2022-02-22 09:35:00|12054|12016.5|12054.5|12017|12058|12020.5|12054|12016.5|0
1645522800000|2022-02-22 09:40:00|12054|12016.5|12050.5|12013|12058|12020.5|12050.5|12013|0
1645523100000|2022-02-22 09:45:00|12048.5|12011|12055|12017.5|12055.5|12018|12047.1|12009.6|0
1645523400000|2022-02-22 09:50:00|12056|12018.5|12056.5|12019|12056.5|12019|12055.5|12018|0
1645523700000|2022-02-22 09:55:00|12057.5|12020|12050|12012.5|12058|12020.5|12046.5|12009|0
1645524000000|2022-02-22 10:00:00|12050.5|12013|12061.5|12024|12061.5|12024|12049.5|12012|0
1645524300000|2022-02-22 10:05:00|12062|12024.5|12070|12032.5|12070.5|12033|12059|12021.5|0
1645524600000|2022-02-22 10:10:00|12067.5|12030|12060|12022.5|12069|12031.5|12060|12022.5|0
1645524900000|2022-02-22 10:15:00|12060.5|12023|12057|12019.5|12062.5|12025|12056|12018.5|0
1645525200000|2022-02-22 10:20:00|12058|12020.5|12060.5|12023|12061|12023.5|12058|12020.5|0
1645525500000|2022-02-22 10:25:00|12065.5|12028|12072|12034.5|12072.5|12035|12064.5|12027|0
1645525800000|2022-02-22 10:30:00|12072.5|12035|12083.4|12045.9|12085.4|12047.9|12072.5|12035|0
1645526100000|2022-02-22 10:35:00|12087.9|12050.4|12084.9|12047.4|12087.9|12050.4|12084.4|12046.9|0
1645526400000|2022-02-22 10:40:00|12085.4|12047.9|12083.9|12046.4|12086.9|12049.4|12078.4|12040.9|0
1645526700000|2022-02-22 10:45:00|12086.4|12048.9|12088.4|12050.9|12088.4|12050.9|12085.9|12048.4|0
1645527000000|2022-02-22 10:50:00|12087.4|12049.9|12096.4|12058.9|12096.4|12058.9|12086.9|12049.4|0
1645527300000|2022-02-22 10:55:00|12093.9|12056.4|12090.9|12053.4|12095.9|12058.4|12083.4|12045.9|0
1645527600000|2022-02-22 11:00:00|12089.9|12052.4|12106.8|12069.3|12111.3|12073.8|12089.9|12052.4|0
1645527900000|2022-02-22 11:05:00|12105.3|12067.8|12106.3|12068.8|12110.3|12072.8|12098.9|12061.4|0
1645528200000|2022-02-22 11:10:00|12106.4|12068.9|12108.7|12071.2|12111.8|12074.3|12106.4|12068.9|0
1645528500000|2022-02-22 11:15:00|12107.7|12070.2|12110.7|12073.2|12110.7|12073.2|12100.2|12062.7|0
1645528800000|2022-02-22 11:20:00|12111.1|12073.6|12102.7|12065.2|12111.1|12073.6|12102.7|12065.2|0
1645529100000|2022-02-22 11:25:00|12099.7|12062.2|12096.7|12059.2|12107.7|12070.2|12096.7|12059.2|0
1645529400000|2022-02-22 11:30:00|12091.3|12053.8|12072.9|12035.4|12091.3|12053.8|12072.9|12035.4|0
1645529700000|2022-02-22 11:35:00|12074.4|12036.9|12071.9|12034.4|12079.3|12041.8|12071.9|12034.4|0
1645530000000|2022-02-22 11:40:00|12070.4|12032.9|12063.4|12025.9|12070.4|12032.9|12063.4|12025.9|0
1645530300000|2022-02-22 11:45:00|12064.9|12027.4|12058.4|12020.9|12065.9|12028.4|12058.4|12020.9|0
1645530600000|2022-02-22 11:50:00|12059.4|12021.9|12060.4|12022.9|12063.4|12025.9|12059.4|12021.9|0
1645530900000|2022-02-22 11:55:00|12059.4|12021.9|12069.4|12031.9|12069.4|12031.9|12055.5|12018|0
1645531200000|2022-02-22 12:00:00|12068.4|12030.9|12077.8|12040.3|12077.8|12040.3|12067.9|12030.4|0
1645531500000|2022-02-22 12:05:00|12075.8|12038.3|12078.8|12041.3|12081.8|12044.3|12072.9|12035.4|0
1645531800000|2022-02-22 12:10:00|12072.9|12035.4|12093.8|12056.3|12093.8|12056.3|12070.9|12033.4|0
1645532100000|2022-02-22 12:15:00|12091.8|12054.3|12090.3|12052.8|12095.3|12057.8|12090.3|12052.8|0
1645532400000|2022-02-22 12:20:00|12100.2|12062.7|12089.8|12052.3|12101.2|12063.7|12088.3|12050.8|0
1645532700000|2022-02-22 12:25:00|12088.8|12051.3|12093.8|12056.3|12093.8|12056.3|12087.3|12049.8|0
1645533000000|2022-02-22 12:30:00|12088.3|12050.8|12084.3|12046.8|12089.3|12051.8|12080.8|12043.3|0
1645533300000|2022-02-22 12:35:00|12086.3|12048.8|12082.8|12045.3|12089.8|12052.3|12075.4|12037.9|0
1645533600000|2022-02-22 12:40:00|12085.3|12047.8|12095.1|12057.6|12096.2|12058.7|12082.3|12044.8|0
1645533900000|2022-02-22 12:45:00|12097.1|12059.6|12086.6|12049.1|12103.6|12066.1|12086.1|12048.6|0
1645534200000|2022-02-22 12:50:00|12089.6|12052.1|12083.8|12046.3|12089.8|12052.3|12079.6|12042.1|0
1645534500000|2022-02-22 12:55:00|12081.9|12044.4|12077.7|12040.2|12081.9|12044.4|12076.2|12038.7|0
1645534800000|2022-02-22 13:00:00|12078.2|12040.7|12091.1|12053.6|12101.1|12063.6|12078.2|12040.7|0
1645535100000|2022-02-22 13:05:00|12093.1|12055.6|12131.6|12094.1|12131.6|12094.1|12091.1|12053.6|0
1645535400000|2022-02-22 13:10:00|12130.6|12093.1|12105.1|12067.6|12136.6|12099.1|12105.1|12067.6|0
1645535700000|2022-02-22 13:15:00|12103.6|12066.1|12125.1|12087.6|12128.6|12091.1|12103.1|12065.6|0
1645536000000|2022-02-22 13:20:00|12126.6|12089.1|12113.5|12076|12126.6|12089.1|12100.2|12073.6|4
1645536300000|2022-02-22 13:25:00|12113|12075.5|12116.5|12079|12116.5|12079|12110.5|12073|0
1645536600000|2022-02-22 13:30:00|12116|12078.5|12106.5|12069|12116|12078.5|12100.5|12063|0
1645536900000|2022-02-22 13:35:00|12106|12068.5|12102.1|12064.6|12108|12070.5|12102|12064.5|0
1645537200000|2022-02-22 13:40:00|12102.6|12065.1|12101.6|12064.1|12109.5|12072|12101.1|12063.6|20
1645537500000|2022-02-22 13:45:00|12102.1|12064.6|12106|12068.5|12108|12075.8|12090.8|12064.1|3
1645537800000|2022-02-22 13:50:00|12107.5|12070|12114.7|12077.2|12115.2|12077.7|12107|12069.5|3
1645538100000|2022-02-22 13:55:00|12114.6|12077.1|12111.7|12074.2|12116.1|12078.6|12111.7|12074.2|0
1645538400000|2022-02-22 14:00:00|12112.2|12074.7|12111.2|12073.7|12112.2|12074.7|12103.2|12065.7|0
1645538700000|2022-02-22 14:05:00|12110.2|12072.7|12106.2|12068.7|12111.2|12073.7|12104.2|12066.7|0
1645539000000|2022-02-22 14:10:00|12106.7|12069.2|12109.7|12072.2|12110.7|12073.2|12105.2|12067.7|0
1645539300000|2022-02-22 14:15:00|12110.2|12072.7|12105.7|12068.2|12111.7|12074.2|12105.7|12068.2|0
1645539600000|2022-02-22 14:20:00|12106.2|12068.7|12102.2|12064.7|12106.2|12068.7|12091.2|12053.7|0
1645539900000|2022-02-22 14:25:00|12101.7|12064.2|12092.2|12054.7|12104.7|12067.2|12092.2|12054.7|0
1645540200000|2022-02-22 14:30:00|12091.7|12054.2|12073.2|12035.7|12092.7|12055.2|12067.7|12030.2|0
1645540500000|2022-02-22 14:35:00|12079.2|12041.7|12069.3|12031.8|12079.2|12041.7|12049.7|12024.3|9
1645540800000|2022-02-22 14:40:00|12067.8|12030.3|12070.3|12032.8|12074.3|12036.8|12061.8|12024.3|2
1645541100000|2022-02-22 14:45:00|12069.3|12031.8|12065.9|12028.4|12071.3|12033.8|12050.5|12013|1
1645541400000|2022-02-22 14:50:00|12066.4|12028.9|12061.9|12024.4|12072.9|12035.4|12052|12014.5|0
1645541700000|2022-02-22 14:55:00|12058.9|12021.4|12080.2|12042.7|12080.2|12042.7|12049.5|12012|1
1645542000000|2022-02-22 15:00:00|12076.2|12038.7|12082.5|12045|12082.5|12045|12070.4|12032.9|3
1645542300000|2022-02-22 15:05:00|12085.4|12047.9|12082.3|12044.8|12085.4|12050.8|12065.8|12032.9|2
1645542600000|2022-02-22 15:10:00|12089.3|12051.8|12096.8|12059.3|12097.8|12060.3|12079.8|12042.3|0
1645542900000|2022-02-22 15:15:00|12097.8|12060.3|12096.2|12058.7|12099.3|12061.8|12087.3|12049.8|2
1645543200000|2022-02-22 15:20:00|12095.7|12058.2|12086.3|12048.8|12098.8|12061.3|12081.8|12044.3|0
1645543500000|2022-02-22 15:25:00|12084.3|12046.8|12094.3|12056.8|12094.3|12056.8|12081.3|12043.8|0
1645543800000|2022-02-22 15:30:00|12095.8|12058.3|12085.8|12048.3|12096.8|12059.3|12082.8|12045.3|0
1645544100000|2022-02-22 15:35:00|12086.3|12048.8|12105.7|12068.2|12106.7|12069.2|12084.3|12046.8|0
1645544400000|2022-02-22 15:40:00|12107.2|12069.7|12109.7|12072.2|12116.7|12079.2|12106.2|12068.7|1
1645544700000|2022-02-22 15:45:00|12111.7|12074.2|12109.4|12071.9|12113.2|12075.7|12102.2|12064.7|0
1645545000000|2022-02-22 15:50:00|12107.4|12069.9|12097.2|12059.7|12107.4|12069.9|12094.7|12057.2|1
1645545300000|2022-02-22 15:55:00|12097.7|12060.2|12091.3|12053.8|12097.7|12060.2|12086.8|12049.3|0
1645545600000|2022-02-22 16:00:00|12093.8|12056.3|12095.3|12057.8|12105.8|12068.3|12088.8|12051.3|0
1645545900000|2022-02-22 16:05:00|12096.3|12058.8|12092.8|12055.3|12109.8|12072.3|12090.3|12052.8|0
1645546200000|2022-02-22 16:10:00|12092.3|12054.8|12073.8|12036.3|12092.8|12055.3|12071.3|12033.8|0
1645546500000|2022-02-22 16:15:00|12075.8|12038.3|12060.3|12022.8|12076.3|12038.8|12054.9|12017.4|0
1645546800000|2022-02-22 16:20:00|12059.8|12022.3|12061.8|12024.3|12065.3|12027.8|12057.3|12019.8|0
1645547100000|2022-02-22 16:25:00|12060.8|12023.3|12050.9|12013.4|12062.8|12025.3|12050.9|12013.4|0
1645547400000|2022-02-22 16:30:00|12051.9|12014.4|12069.2|12031.7|12072.8|12035.3|12044.1|12012.9|3
1645547700000|2022-02-22 16:35:00|12068.7|12031.2|12056.2|12018.7|12069.7|12032.2|12055.2|12017.7|0
1645548000000|2022-02-22 16:40:00|12056.7|12019.2|12052.7|12015.2|12056.7|12019.2|12050.2|12012.7|0
1645548300000|2022-02-22 16:45:00|12052.2|12014.7|12052.4|12014.9|12053.4|12021.1|12038.6|12007.9|1
1645548600000|2022-02-22 16:50:00|12054.4|12016.9|12045.9|12008.4|12057.4|12024.6|12038.6|12007.9|4
1645548900000|2022-02-22 16:55:00|12045.4|12007.9|12039.1|12014.1|12045.4|12022.6|12034.6|12004.9|0
1645549200000|2022-02-22 17:00:00|12039.6|12014.6|12043.6|12018.6|12050.1|12025.1|12037.6|12014.6|0
1645549500000|2022-02-22 17:05:00|12045.1|12020.1|12049.1|12034.1|12058.6|12036.6|12045.1|12020.1|0
1645549800000|2022-02-22 17:10:00|12051.6|12036.6|12042.3|12004.8|12053.6|12038.6|12036.1|12004.8|2
1645550100000|2022-02-22 17:15:00|12041.8|12004.3|12043.8|12006.3|12044.8|12007.3|12040.8|12003.3|0
1645550400000|2022-02-22 17:20:00|12042.3|12004.8|12051.8|12014.3|12057.3|12019.8|12040.8|12003.3|0
1645550700000|2022-02-22 17:25:00|12055.3|12017.8|12054.3|12016.8|12056.8|12019.3|12050.3|12012.8|0
1645551000000|2022-02-22 17:30:00|12053.3|12015.8|12059.8|12022.3|12062.8|12025.3|12049.3|12011.8|0
1645551300000|2022-02-22 17:35:00|12061.3|12023.8|12051.3|12013.8|12062.8|12025.3|12051.3|12013.8|0
1645551600000|2022-02-22 17:40:00|12052.3|12014.8|12054.3|12016.8|12060.3|12022.8|12049.8|12012.3|0
1645551900000|2022-02-22 17:45:00|12055.8|12018.3|12053.8|12016.3|12058.8|12021.3|12049.8|12012.3|0
1645552200000|2022-02-22 17:50:00|12054.3|12016.8|12050.3|12012.8|12056.8|12019.3|12048.8|12011.3|0
1645552500000|2022-02-22 17:55:00|12051.8|12014.3|12045.6|12030.6|12054.8|12031.1|12042.6|12012.8|0
1645552800000|2022-02-22 18:00:00|12046.1|12031.1|12044.6|12029.6|12048.1|12031.1|12036.1|12021.1|14
1645553100000|2022-02-22 18:05:00|12044.1|12029.1|12041.4|12003.9|12048.4|12030.1|12034.1|12002.9|60
1645553400000|2022-02-22 18:10:00|12041.9|12004.4|12041.5|12004|12048.4|12010.9|12041.5|12004|0
1645553700000|2022-02-22 18:15:00|12042|12004.5|12025.5|11988|12044|12006.5|12023|11985.5|0
1645554000000|2022-02-22 18:20:00|12026|11988.5|12012|11974.5|12026|11988.5|12003|11965.5|0
1645554300000|2022-02-22 18:25:00|12011.5|11974|12000.7|11975.7|12011.5|11979.2|11994.2|11963|0
1645554600000|2022-02-22 18:30:00|12007.5|11970|12006.5|11969|12020|11982.5|12001.7|11969|0
1645554900000|2022-02-22 18:35:00|12003|11965.5|11998.5|11961|12008.5|11973.7|11986.2|11955|0
1645555200000|2022-02-22 18:40:00|11999.5|11962|11998.5|11961|12003|11969.7|11983.2|11952|0
1645555500000|2022-02-22 18:45:00|11999|11961.5|11988.7|11963.7|12000.5|11969.2|11982.7|11956|1
1645555800000|2022-02-22 18:50:00|11988.2|11963.2|11976.7|11961.7|11993.2|11968.2|11973.7|11958.7|0
1645556100000|2022-02-22 18:55:00|11978.2|11963.2|12003|11965.5|12004.5|11970.7|11977.2|11960.2|0
1645556400000|2022-02-22 19:00:00|12002.5|11965|12027.4|11989.9|12030.9|12003.2|12001.2|11964|1
1645556700000|2022-02-22 19:05:00|12025.4|11987.9|12030.9|11993.4|12046.4|12008.9|12023.4|11985.9|0
1645557000000|2022-02-22 19:10:00|12029.4|11991.9|12050.4|12012.9|12054.9|12017.4|12020.9|11983.4|0
1645557300000|2022-02-22 19:15:00|12050.9|12013.4|12051.2|12026.2|12058.4|12030.2|12043.4|12005.9|1
1645557600000|2022-02-22 19:20:00|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|0
1645581600000|2022-02-23 02:00:00|12043.6|12028.6|12086.6|12071.6|12088.8|12071.6|12043.6|12023.3|61
1645581900000|2022-02-23 02:05:00|12087.1|12072.1|12090.5|12075.5|12097.5|12082.5|12085|12065.5|96
1645582200000|2022-02-23 02:10:00|12089|12074|12094.5|12079.5|12094.5|12079.5|12069|12054|66
1645582500000|2022-02-23 02:15:00|12093|12078|12099|12084|12099|12084|12090|12067.5|19
1645582800000|2022-02-23 02:20:00|12097|12082|12120|12105|12122.5|12107.5|12096.5|12081.5|60
1645583100000|2022-02-23 02:25:00|12120.5|12105.5|12108.5|12093.5|12121.5|12106.5|12098|12083|17
1645583400000|2022-02-23 02:30:00|12110.5|12095.5|12109.5|12094.5|12112|12097|12109.5|12094.5|6
1645583700000|2022-02-23 02:35:00|12112.4|12097.4|12111.9|12086.9|12116.4|12101.4|12111.4|12086.9|3
1645584000000|2022-02-23 02:40:00|12110.9|12095.9|12100.4|12085.4|12111.9|12096.9|12096.9|12081.9|15
1645584300000|2022-02-23 02:45:00|12103.4|12088.4|12100.4|12085.4|12103.4|12088.4|12098.9|12083.9|2
1645584600000|2022-02-23 02:50:00|12102.9|12087.9|12099.9|12084.9|12103.4|12088.4|12093.9|12078.9|5
1645584900000|2022-02-23 02:55:00|12100.4|12085.4|12103.8|12088.8|12104.8|12089.8|12098.9|12083.9|10
1645585200000|2022-02-23 03:00:00|12100.8|12085.8|12105.3|12090.3|12110.8|12095.8|12099.3|12084.3|10
1645585800000|2022-02-23 03:10:00|12105.8|12090.8|12104.8|12089.8|12105.8|12090.8|12104.3|12089.3|1
1645586100000|2022-02-23 03:15:00|12105.3|12090.3|12114.3|12089.3|12114.8|12092.8|12105.3|12089.3|5
1645586400000|2022-02-23 03:20:00|12110.3|12095.3|12111.3|12096.3|12111.3|12096.3|12110.3|12095.3|0
1645586700000|2022-02-23 03:25:00|12115.3|12100.3|12111.2|12096.2|12115.3|12100.3|12108.8|12088.3|11
1645587000000|2022-02-23 03:30:00|12109.7|12094.7|12106.7|12091.7|12109.7|12094.7|12106.2|12091.2|6
1645587300000|2022-02-23 03:35:00|12106.2|12091.2|12105.2|12090.2|12106.2|12091.2|12105.2|12090.2|1
1645587600000|2022-02-23 03:40:00|12107.2|12092.2|12097.7|12082.7|12109.2|12094.2|12097.7|12082.7|3
1645587900000|2022-02-23 03:45:00|12099.2|12084.2|12106.2|12091.2|12106.2|12091.2|12099.2|12084.2|1
1645588500000|2022-02-23 03:55:00|12106.1|12091.1|12103.1|12088.1|12106.1|12091.1|12102.6|12087.6|0
1645588800000|2022-02-23 04:00:00|12102.6|12087.6|12107.1|12092.1|12107.1|12092.1|12102.6|12087.6|0
1645589400000|2022-02-23 04:10:00|12106.1|12091.1|12106.6|12091.6|12107.1|12092.1|12106.1|12091.1|1
1645589700000|2022-02-23 04:15:00|12104.1|12089.1|12104.6|12089.6|12104.6|12089.6|12099.6|12084.6|0
1645590000000|2022-02-23 04:20:00|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|0
1645590600000|2022-02-23 04:30:00|12106.5|12091.5|12110.5|12095.5|12110.5|12095.5|12106.5|12091.5|0
1645590900000|2022-02-23 04:35:00|12109|12094|12104|12089|12109|12094|12103.5|12088.5|0
1645591200000|2022-02-23 04:40:00|12097|12082|12097|12082|12097|12082|12096|12081|11
1645591500000|2022-02-23 04:45:00|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1645591800000|2022-02-23 04:50:00|12097.4|12082.4|12096.4|12081.4|12097.4|12082.4|12096.4|12081.4|0
1645592400000|2022-02-23 05:00:00|12094.4|12079.4|12096.4|12081.4|12096.4|12081.4|12093.9|12078.9|0
1645593300000|2022-02-23 05:15:00|12093.9|12078.9|12097.8|12082.8|12097.8|12082.8|12093.9|12078.9|0
1645594200000|2022-02-23 05:30:00|12095.3|12080.3|12091.3|12076.3|12095.3|12080.3|12083.3|12068.3|15
1645594500000|2022-02-23 05:35:00|12087.8|12072.8|12087.3|12072.3|12088.8|12073.8|12087.3|12072.3|14
1645594800000|2022-02-23 05:40:00|12086.3|12071.3|12080.3|12065.3|12086.3|12071.3|12080.3|12065.3|1
1645595100000|2022-02-23 05:45:00|12078.8|12063.8|12078.7|12063.7|12078.8|12063.8|12078.7|12063.7|9
1645595400000|2022-02-23 05:50:00|12077.2|12062.2|12082.7|12067.7|12082.7|12067.7|12077.2|12062.2|5
1645595700000|2022-02-23 05:55:00|12083.2|12068.2|12088.7|12073.7|12088.7|12073.7|12083.2|12068.2|5
1645596000000|2022-02-23 06:00:00|12086.2|12071.2|12093.2|12078.2|12093.2|12078.2|12085.2|12070.2|1
1645596300000|2022-02-23 06:05:00|12089.7|12074.7|12089.2|12074.2|12092.2|12077.2|12084.7|12069.7|5
1645596600000|2022-02-23 06:10:00|12088.2|12073.2|12090.1|12075.1|12092.2|12077.2|12086.7|12071.7|8
1645596900000|2022-02-23 06:15:00|12089.6|12074.6|12086.1|12071.1|12093.6|12078.6|12086.1|12071.1|15
1645597200000|2022-02-23 06:20:00|12085.1|12070.1|12086.1|12071.1|12088.1|12073.1|12083.6|12068.6|3
1645597500000|2022-02-23 06:25:00|12084.6|12069.6|12084.6|12069.6|12085.1|12070.1|12084.6|12069.6|0
1645597800000|2022-02-23 06:30:00|12085.1|12070.1|12086.1|12071.1|12086.1|12071.1|12084.6|12069.6|0
1645598100000|2022-02-23 06:35:00|12087.6|12072.6|12083.6|12068.6|12088.6|12073.6|12083.6|12068.6|1
1645598400000|2022-02-23 06:40:00|12084|12069|12081.5|12066.5|12085.1|12070.1|12081.5|12066.5|5
1645598700000|2022-02-23 06:45:00|12080|12065|12101|12086|12101|12086|12080|12065|25
1645599000000|2022-02-23 06:50:00|12100.5|12085.5|12096|12081|12101|12086|12091.5|12076.5|15
1645599300000|2022-02-23 06:55:00|12089.5|12074.5|12094.5|12079.5|12096.5|12081.5|12089.5|12074.5|20
1645599600000|2022-02-23 07:00:00|12095|12080|12094|12079|12097.5|12082.5|12091|12076|5
1645599900000|2022-02-23 07:05:00|12092.5|12077.5|12092.9|12077.9|12092.9|12077.9|12086.5|12071.5|10
1645600200000|2022-02-23 07:10:00|12092.4|12077.4|12092.4|12077.4|12093.9|12078.9|12092.4|12077.4|2
1645600500000|2022-02-23 07:15:00|12088.9|12073.9|12082.9|12067.9|12088.9|12073.9|12079.9|12064.9|5
1645600800000|2022-02-23 07:20:00|12083.4|12068.4|12081.4|12066.4|12087.4|12072.4|12080.9|12065.9|3
1645601100000|2022-02-23 07:25:00|12082.9|12067.9|12082.9|12067.9|12086.9|12071.9|12081.4|12066.4|2
1645601400000|2022-02-23 07:30:00|12083.4|12068.4|12083.9|12068.9|12086.4|12071.4|12081.9|12066.9|0
1645601700000|2022-02-23 07:35:00|12084.4|12069.4|12087.3|12072.3|12087.8|12072.8|12083.4|12068.4|0
1645602300000|2022-02-23 07:45:00|12086.3|12071.3|12086.8|12071.8|12087.3|12072.3|12086.3|12071.3|2
1645602600000|2022-02-23 07:50:00|12083.3|12068.3|12092.8|12077.8|12092.8|12077.8|12082.3|12067.3|6
1645602900000|2022-02-23 07:55:00|12093.8|12078.8|12099.3|12084.3|12099.3|12084.3|12093.8|12078.8|11
1645603200000|2022-02-23 08:00:00|12100.2|12085.2|12097.7|12082.7|12100.7|12085.7|12090.3|12075.3|16
1645603500000|2022-02-23 08:05:00|12098.7|12083.7|12098.2|12083.2|12101.7|12086.7|12098.2|12083.2|5
1645603800000|2022-02-23 08:10:00|12099.2|12084.2|12098.2|12083.2|12100.7|12085.7|12097.2|12082.2|2
1645604100000|2022-02-23 08:15:00|12098.7|12083.7|12095.2|12080.2|12099.7|12084.7|12092.7|12077.7|3
1645604400000|2022-02-23 08:20:00|12094.7|12079.7|12095.7|12080.7|12096.2|12081.2|12094.7|12079.7|0
1645604700000|2022-02-23 08:25:00|12094.7|12079.7|12096.2|12081.2|12097.6|12082.6|12094.7|12079.7|7
1645605000000|2022-02-23 08:30:00|12092.7|12077.7|12090.6|12075.6|12093.2|12078.2|12087.2|12072.2|11
1645605300000|2022-02-23 08:35:00|12090.1|12075.1|12090.6|12075.6|12090.6|12075.6|12089.6|12074.6|1
1645605600000|2022-02-23 08:40:00|12089.6|12074.6|12092.6|12077.6|12095.1|12080.1|12089.6|12074.6|0
1645605900000|2022-02-23 08:45:00|12094.1|12079.1|12088.6|12073.6|12096.1|12081.1|12088.1|12073.1|13
1645606200000|2022-02-23 08:50:00|12088.1|12073.1|12088.1|12073.1|12090.1|12075.1|12088.1|12073.1|4
1645606500000|2022-02-23 08:55:00|12083.6|12068.6|12093.6|12078.6|12093.6|12078.6|12081.6|12066.6|10
1645606800000|2022-02-23 09:00:00|12092.1|12077.1|12088.6|12073.6|12092.1|12077.1|12088.1|12073.1|1
1645607100000|2022-02-23 09:05:00|12088.5|12073.5|12090|12075|12094|12079|12088.5|12073.5|10
1645607400000|2022-02-23 09:10:00|12088.5|12073.5|12098.5|12083.5|12098.5|12083.5|12088.5|12073.5|14
1645607700000|2022-02-23 09:15:00|12098|12083|12103.5|12088.5|12104|12089|12098|12083|4
1645608000000|2022-02-23 09:20:00|12104|12089|12104|12089|12104|12089|12101.5|12086.5|1
1645608300000|2022-02-23 09:25:00|12103.5|12088.5|12102.5|12087.5|12104|12089|12101|12086|0
1645608600000|2022-02-23 09:30:00|12102.4|12087.4|12101.4|12086.4|12102.4|12087.4|12101.4|12086.4|0
1645608900000|2022-02-23 09:35:00|12098.4|12083.4|12096.9|12081.9|12100.9|12085.9|12096.9|12081.9|1
1645609200000|2022-02-23 09:40:00|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1645609500000|2022-02-23 09:45:00|12096.9|12081.9|12094.9|12079.9|12096.9|12081.9|12091.9|12076.9|0
1645609800000|2022-02-23 09:50:00|12093.4|12078.4|12092.9|12077.9|12093.4|12078.4|12092.9|12077.9|1
1645610100000|2022-02-23 09:55:00|||||||||1
1645610400000|2022-02-23 10:00:00|12094.9|12079.9|12088.8|12073.8|12095.4|12080.4|12088.8|12073.8|3
1645610700000|2022-02-23 10:05:00|12089.3|12074.3|12077.8|12062.8|12089.3|12074.3|12077.8|12062.8|5
1645611000000|2022-02-23 10:10:00|12076.8|12061.8|12092.3|12077.3|12092.3|12077.3|12076.8|12061.8|19
1645611300000|2022-02-23 10:15:00|12093.3|12078.3|12088.8|12073.8|12093.3|12078.3|12088.8|12073.8|2
1645611600000|2022-02-23 10:20:00|12087.3|12072.3|12086.8|12071.8|12088.8|12073.8|12086.3|12071.3|1
1645611900000|2022-02-23 10:25:00|12086.3|12071.3|12085.7|12070.7|12086.3|12071.3|12083.8|12068.8|3
1645612200000|2022-02-23 10:30:00|12086.2|12071.2|12093.2|12078.2|12093.2|12078.2|12086.2|12071.2|3
1645612500000|2022-02-23 10:35:00|12092.7|12077.7|12086.7|12071.7|12092.7|12077.7|12085.7|12070.7|7
1645612800000|2022-02-23 10:40:00|12083.2|12068.2|12082.7|12067.7|12083.2|12068.2|12082.2|12067.2|3
1645613100000|2022-02-23 10:45:00|12082.2|12067.2|12078.2|12063.2|12082.7|12067.7|12073.7|12058.7|21
1645613400000|2022-02-23 10:50:00|12077.7|12062.7|12081.2|12066.2|12085.7|12070.7|12077.7|12062.7|4
1645613700000|2022-02-23 10:55:00|12081.1|12066.1|12082.1|12067.1|12082.1|12067.1|12080.6|12065.6|0
1645614000000|2022-02-23 11:00:00|12081.6|12066.6|12093.6|12078.6|12094.1|12079.1|12081.6|12066.6|2
1645614300000|2022-02-23 11:05:00|12094.6|12079.6|12086.1|12071.1|12094.6|12079.6|12083.1|12068.1|6
1645614600000|2022-02-23 11:10:00|12085.1|12070.1|12083.1|12068.1|12085.1|12070.1|12083.1|12068.1|0
1645614900000|2022-02-23 11:15:00|12080.6|12065.6|12078.1|12063.1|12080.6|12065.6|12077.1|12062.1|1
1645615200000|2022-02-23 11:20:00|12081.1|12066.1|12076.6|12061.6|12081.6|12066.6|12076.1|12061.1|1
1645615500000|2022-02-23 11:25:00|12076.1|12061.1|12082.5|12067.5|12082.5|12067.5|12075.6|12060.6|5
1645615800000|2022-02-23 11:30:00|12083|12068|12084|12069|12086|12071|12082.5|12067.5|4
1645616100000|2022-02-23 11:35:00|12085|12070|12086|12071|12090|12075|12084|12069|8
1645616400000|2022-02-23 11:40:00|12085|12070|12086|12071|12088|12073|12082|12067|19
1645616700000|2022-02-23 11:45:00|12086.5|12071.5|12085.5|12070.5|12089|12074|12080|12065|7
1645617000000|2022-02-23 11:50:00|12087|12072|12086|12071|12087|12072|12084.5|12069.5|2
1645617300000|2022-02-23 11:55:00|12083.5|12068.5|12077.4|12062.4|12088.5|12073.5|12076.9|12061.9|7
1645617600000|2022-02-23 12:00:00|12075.9|12060.9|12076.9|12061.9|12076.9|12061.9|12075.9|12060.9|4
1645617900000|2022-02-23 12:05:00|12077|12062|12083.4|12068.4|12084.4|12069.4|12077|12062|6
1645618200000|2022-02-23 12:10:00|12083.5|12068.5|12081.4|12066.4|12087.9|12072.9|12081.4|12066.4|14
1645618500000|2022-02-23 12:15:00|12083.9|12068.9|12085.4|12070.4|12086.4|12071.4|12081.4|12066.4|4
1645618800000|2022-02-23 12:20:00|12086.4|12071.4|12081.4|12066.4|12087.4|12072.4|12080.9|12065.9|5
1645619100000|2022-02-23 12:25:00|12080.9|12065.9|12086.9|12071.9|12086.9|12071.9|12076.4|12061.4|23
1645619400000|2022-02-23 12:30:00|12089.4|12074.4|12096.3|12081.3|12097.3|12082.3|12086.9|12071.9|10
1645619700000|2022-02-23 12:35:00|12095.3|12080.3|12098.3|12083.3|12099.3|12084.3|12090.3|12075.3|25
1645620000000|2022-02-23 12:40:00|12097.3|12082.3|12091.8|12076.8|12099.3|12084.3|12088.8|12073.8|15
1645620300000|2022-02-23 12:45:00|12092.3|12077.3|12097.3|12082.3|12097.8|12082.8|12086.3|12071.3|18
1645620600000|2022-02-23 12:50:00|12097.8|12082.8|12093.8|12078.8|12100.3|12085.3|12090.8|12075.8|18
1645620900000|2022-02-23 12:55:00|12092.3|12077.3|12098.8|12083.8|12098.8|12083.8|12090.8|12075.8|11
1645621200000|2022-02-23 13:00:00|12098.3|12083.3|12111.7|12096.7|12111.7|12096.7|12095.8|12080.8|76
1645621500000|2022-02-23 13:05:00|12112.7|12097.7|12112.7|12097.7|12123.7|12108.7|12106.2|12091.2|69
1645621800000|2022-02-23 13:10:00|12114.7|12099.7|12097.2|12082.2|12120.7|12105.7|12095.7|12080.7|61
1645622100000|2022-02-23 13:15:00|12099.2|12084.2|12097.7|12082.7|12105.2|12090.2|12094.2|12079.2|51
1645622400000|2022-02-23 13:20:00|12097.2|12082.2|12098.7|12083.7|12103.2|12088.2|12093.7|12078.7|35
1645622700000|2022-02-23 13:25:00|12098.2|12083.2|12094.6|12079.6|12102.2|12087.2|12091.7|12076.7|20
1645623000000|2022-02-23 13:30:00|12094.7|12079.7|12094.2|12079.2|12098.6|12083.6|12082.7|12067.7|53
1645623300000|2022-02-23 13:35:00|12094.1|12079.1|12102.7|12087.7|12104.2|12089.2|12092.6|12077.6|62
1645623600000|2022-02-23 13:40:00|12101.7|12086.7|12103.1|12088.1|12111.1|12096.1|12097.2|12082.2|34
1645623900000|2022-02-23 13:45:00|12104.1|12089.1|12111.1|12096.1|12113.1|12098.1|12098.1|12083.1|26
1645624200000|2022-02-23 13:50:00|12110.6|12095.6|12140.6|12125.6|12145.6|12130.6|12109.6|12094.6|51
1645624500000|2022-02-23 13:55:00|12138.6|12123.6|12118.1|12103.1|12144.1|12129.1|12117.6|12102.6|56
1645624800000|2022-02-23 14:00:00|12115.1|12100.1|12112.6|12097.6|12128.1|12113.1|12110.6|12095.6|94
1645625100000|2022-02-23 14:05:00|12108.6|12093.6|12095.1|12080.1|12111.1|12096.1|12092.6|12077.6|57
1645625400000|2022-02-23 14:10:00|12098|12083|12094.1|12079.1|12098.1|12083.1|12090.6|12075.6|22
1645625700000|2022-02-23 14:15:00|12094|12079|12102.5|12087.5|12103.5|12088.5|12093|12078|27
1645626000000|2022-02-23 14:20:00|12103.5|12088.5|12100|12085|12104|12089|12098.5|12083.5|38
1645626300000|2022-02-23 14:25:00|12099.5|12084.5|12103|12088|12108.5|12093.5|12099.5|12084.5|59
1645626600000|2022-02-23 14:30:00|12103.5|12088.5|12114|12099|12127|12112|12097.5|12082.5|119
1645626900000|2022-02-23 14:35:00|12115|12100|12110|12095|12118|12103|12106|12091|245
1645627200000|2022-02-23 14:40:00|12109.5|12094.5|12096.5|12081.5|12109.5|12094.5|12091.5|12076.5|218
1645627500000|2022-02-23 14:45:00|12096|12081|12086.5|12071.5|12102|12087|12086|12071|84
1645627800000|2022-02-23 14:50:00|12087|12072|12085.9|12070.9|12094|12079|12079|12064|144
1645628100000|2022-02-23 14:55:00|12086.4|12071.4|12093.9|12078.9|12093.9|12078.9|12079.9|12064.9|105
1645628400000|2022-02-23 15:00:00|12094.4|12079.4|12103.9|12088.9|12108.9|12093.9|12083.9|12068.9|254
1645628700000|2022-02-23 15:05:00|12103.4|12088.4|12108.4|12093.4|12114.9|12099.9|12102.4|12087.4|62
1645629000000|2022-02-23 15:10:00|12111.3|12096.3|12112.8|12097.8|12113.9|12098.9|12098.4|12083.4|130
1645629300000|2022-02-23 15:15:00|12113.3|12098.3|12106.8|12091.8|12113.3|12098.3|12101.3|12086.3|58
1645629600000|2022-02-23 15:20:00|12106.3|12091.3|12092.3|12077.3|12107.3|12092.3|12090.8|12075.8|57
1645629900000|2022-02-23 15:25:00|12092.8|12077.8|12066.9|12051.9|12097.8|12082.8|12066.3|12051.3|189
1645630200000|2022-02-23 15:30:00|12066.8|12051.8|12071.3|12056.3|12072.8|12057.8|12050.4|12035.4|117
1645630500000|2022-02-23 15:35:00|12070.3|12055.3|12061.3|12046.3|12070.3|12055.3|12058.3|12043.3|77
1645630800000|2022-02-23 15:40:00|12062.3|12047.3|12057.8|12042.8|12068.8|12053.8|12055.8|12040.8|54
1645631100000|2022-02-23 15:45:00|12057.3|12042.3|12058.3|12043.3|12063.3|12048.3|12056.3|12041.3|119
1645631400000|2022-02-23 15:50:00|12061.8|12046.8|12054.3|12039.3|12068.8|12053.8|12046.8|12031.8|74
1645631700000|2022-02-23 15:55:00|12055.3|12040.3|12047.3|12032.3|12055.8|12040.8|12041.3|12026.3|127
1645632000000|2022-02-23 16:00:00|12048.3|12033.3|12054.3|12039.3|12056.3|12041.3|12042.3|12027.3|205
1645632300000|2022-02-23 16:05:00|12052.3|12037.3|12045.3|12030.3|12052.3|12037.3|12040.8|12025.8|58
1645632600000|2022-02-23 16:10:00|12044.8|12029.8|12047.2|12032.2|12052.8|12037.8|12043.8|12028.8|71
1645632900000|2022-02-23 16:15:00|12047.7|12032.7|12041.7|12026.7|12058.2|12043.2|12041.2|12026.2|94
1645633200000|2022-02-23 16:20:00|12042.2|12027.2|12032.7|12017.7|12044.2|12029.2|12024.8|12009.8|160
1645633500000|2022-02-23 16:25:00|12030.7|12015.7|12026.2|12011.2|12031.7|12016.7|12016.7|12001.7|85
1645633800000|2022-02-23 16:30:00|12027.2|12012.2|12025.7|12010.7|12036.6|12021.6|12025.7|12010.7|119
1645634100000|2022-02-23 16:35:00|12025.2|12010.2|12025.1|12010.1|12031.1|12016.1|12023.1|12008.1|77
1645634400000|2022-02-23 16:40:00|12024.6|12009.6|12035.1|12020.1|12040.6|12025.6|12023.1|12008.1|86
1645634700000|2022-02-23 16:45:00|12034.6|12019.6|12045.1|12030.1|12051.1|12036.1|12034.1|12019.1|77
1645635000000|2022-02-23 16:50:00|12044.6|12029.6|12056.6|12041.6|12064.6|12049.6|12037.6|12022.6|95
1645635300000|2022-02-23 16:55:00|12056.1|12041.1|12055.6|12040.6|12063.1|12048.1|12052.1|12037.1|72
1645635600000|2022-02-23 17:00:00|12059.1|12044.1|12066.1|12051.1|12067.6|12052.6|12053.6|12038.6|47
1645635900000|2022-02-23 17:05:00|12067|12052|12079|12064|12079.5|12064.5|12066.6|12051.6|101
1645636200000|2022-02-23 17:10:00|12078.5|12063.5|12073|12058|12082|12067|12065.5|12050.5|67
1645636500000|2022-02-23 17:15:00|12072.5|12057.5|12081|12066|12082|12067|12071.5|12056.5|77
1645636800000|2022-02-23 17:20:00|12079.1|12064.1|12073.5|12058.5|12081.5|12066.5|12072|12057|45
1645637100000|2022-02-23 17:25:00|12072.5|12057.5|12087|12072|12087|12072|12071.5|12056.5|22
1645637400000|2022-02-23 17:30:00|12090|12075|12079.5|12064.5|12090|12075|12078.5|12063.5|25
1645637700000|2022-02-23 17:35:00|12080|12065|12084.4|12069.4|12086.4|12071.4|12072.5|12057.5|29
1645638000000|2022-02-23 17:40:00|12084|12069|12085.4|12070.4|12087.9|12072.9|12080|12065|18
1645638300000|2022-02-23 17:45:00|12085.9|12070.9|12072.4|12057.4|12089.9|12074.9|12072.4|12057.4|57
1645638600000|2022-02-23 17:50:00|12075.4|12060.4|12072.9|12057.9|12077.4|12062.4|12069.9|12054.9|40
1645638900000|2022-02-23 17:55:00|12073.4|12058.4|12068.9|12053.9|12075.4|12060.4|12068.4|12053.4|25
1645639200000|2022-02-23 18:00:00|12069.4|12054.4|12070.9|12055.9|12075.4|12060.4|12068.9|12053.9|25
1645639500000|2022-02-23 18:05:00|12069.9|12054.9|12066.3|12051.3|12069.9|12054.9|12056.9|12041.9|78
1645639800000|2022-02-23 18:10:00|12067.3|12052.3|12074.8|12059.8|12075.8|12060.8|12059.3|12044.3|32
1645640100000|2022-02-23 18:15:00|12073.8|12058.8|12094.3|12079.3|12097.3|12082.3|12071.3|12056.3|78
1645640400000|2022-02-23 18:20:00|12094.8|12079.8|12103.3|12088.3|12110.3|12095.3|12091.3|12076.3|100
1645640700000|2022-02-23 18:25:00|12103.2|12088.2|12098.7|12083.7|12107.2|12092.2|12097.7|12082.7|92
1645641000000|2022-02-23 18:30:00|12099.2|12084.2|12109.7|12094.7|12110.7|12095.7|12095.2|12080.2|83
1645641300000|2022-02-23 18:35:00|12109.2|12094.2|12119.7|12104.7|12123.2|12108.2|12108.2|12093.2|69
1645641600000|2022-02-23 18:40:00|12118.7|12103.7|12112.7|12097.7|12125.6|12110.6|12112.2|12097.2|53
1645641900000|2022-02-23 18:45:00|12112.6|12097.6|12124.6|12109.6|12128.1|12113.1|12112.6|12097.6|62
1645642200000|2022-02-23 18:50:00|12125.1|12110.1|12121.1|12106.1|12125.1|12110.1|12118.1|12103.1|55
1645642500000|2022-02-23 18:55:00|12121.6|12106.6|12125.6|12110.6|12129.6|12114.6|12120.6|12105.6|324
1645642800000|2022-02-23 19:00:00|12126.5|12111.5|12124.6|12109.6|12128.1|12113.1|12121.6|12106.6|60
1645643100000|2022-02-23 19:05:00|12124.1|12109.1|12133.5|12118.5|12139.5|12124.5|12123.6|12108.6|120
1645643400000|2022-02-23 19:10:00|12134.5|12119.5|12131|12116|12140|12125|12131|12116|571
1645643700000|2022-02-23 19:15:00|12129.5|12114.5|12125|12110|12132.5|12117.5|12120|12105|167
1645668000000|2022-02-24 02:00:00|12139.6|12124.6|12111.6|12096.6|12145|12130|12106.6|12091.6|79
1645668300000|2022-02-24 02:05:00|12112.6|12097.6|12083.1|12068.1|12116.1|12101.1|12081.1|12058.3|31
1645668600000|2022-02-24 02:10:00|12082.6|12067.6|12082.6|12067.6|12095.6|12079.6|12081.1|12066.1|29
1645668900000|2022-02-24 02:15:00|12084.1|12069.1|12091.1|12076.1|12097.6|12082.6|12084.1|12069.1|6
1645669200000|2022-02-24 02:20:00|12091.6|12076.6|12106|12091|12110.5|12095.5|12090.1|12075.1|13
1645669500000|2022-02-24 02:25:00|12107.5|12092.5|12103.5|12088.5|12113|12098|12103.5|12088.5|16
1645669800000|2022-02-24 02:30:00|12106.5|12091.5|12094.5|12079.5|12108.5|12093.5|12085|12070|89
1645670100000|2022-02-24 02:35:00|12092.5|12077.5|12093.5|12078.5|12094|12079|12091.5|12076.5|5
1645670400000|2022-02-24 02:40:00|12095|12080|12085.5|12070.5|12095|12080|12085.5|12070.5|7
1645670700000|2022-02-24 02:45:00|12089.5|12074.5|12094.5|12079.5|12100.4|12085.4|12086|12071|9
1645671000000|2022-02-24 02:50:00|12094|12079|12087.5|12072.5|12096.5|12081.5|12087.5|12072.5|22
1645671300000|2022-02-24 02:55:00|12088.5|12073.5|12090.9|12075.9|12098.4|12083.4|12083.5|12068.5|39
1645671600000|2022-02-24 03:00:00|12091.4|12076.4|12093.9|12078.9|12098.4|12083.4|12091.4|12076.4|4
1645671900000|2022-02-24 03:05:00|12094.9|12079.9|12090.4|12075.4|12098.9|12083.9|12089.9|12074.9|23
1645672200000|2022-02-24 03:10:00|12085|12070|12088.4|12073.4|12091.9|12076.9|12084.4|12069.4|20
1645672500000|2022-02-24 03:15:00|12091.3|12076.3|12076.3|12061.3|12092.9|12077.9|12076.3|12061.3|8
1645672800000|2022-02-24 03:20:00|12073.9|12058.9|12053.4|12038.4|12074.8|12059.8|12049.4|12034.4|79
1645673100000|2022-02-24 03:25:00|12052.9|12037.9|12071.9|12056.9|12082.9|12067.9|12051.9|12036.9|33
1645673400000|2022-02-24 03:30:00|12069.9|12054.9|12047.9|12032.9|12069.9|12054.9|12045.4|12030.4|44
1645673700000|2022-02-24 03:35:00|12048.4|12033.4|12046.9|12031.9|12048.4|12033.4|12044.4|12029.4|16
1645674000000|2022-02-24 03:40:00|12044.4|12029.4|12042.4|12027.4|12048.9|12033.9|12039.4|12024.4|10
1645674300000|2022-02-24 03:45:00|12044.8|12029.8|12047.4|12032.4|12047.4|12032.4|12035.4|12020.4|40
1645674600000|2022-02-24 03:50:00|12049.3|12034.3|12071.8|12046.8|12072.8|12055.8|12049.3|12034.3|28
1645674900000|2022-02-24 03:55:00|12070.3|12055.3|12064.3|12049.3|12071.3|12056.3|12059.3|12044.3|5
1645675200000|2022-02-24 04:00:00|12065.8|12050.8|12077.7|12062.7|12082.2|12067.2|12065.8|12050.8|21
1645675500000|2022-02-24 04:05:00|12077.3|12062.3|12038.7|12023.7|12079.7|12064.7|12035.3|12020.3|27
1645675800000|2022-02-24 04:10:00|12046.7|12021.7|12043.7|12028.7|12047.2|12028.7|12040.7|12021.2|19
1645676100000|2022-02-24 04:15:00|12047.2|12032.2|12058.6|12033.6|12059.7|12036.7|12047.2|12032.2|8
1645676400000|2022-02-24 04:20:00|12058.7|12033.7|12060.9|12023.4|12060.9|12033.7|12058.6|12022.4|13
1645676700000|2022-02-24 04:25:00|12061.9|12024.4|12061.6|12036.6|12062.9|12037.1|12057.6|12024.4|2
1645677000000|2022-02-24 04:30:00|12062.1|12037.1|12056.6|12041.6|12062.1|12041.6|12052.6|12036.6|9
1645677600000|2022-02-24 04:40:00|12055.6|12040.6|12051.6|12026.6|12061.3|12040.6|12051.6|12019.9|20
1645677900000|2022-02-24 04:45:00|12056.8|12019.3|12030.1|12015.1|12056.8|12025.1|12030.1|12013.2|32
1645678200000|2022-02-24 04:50:00|12029.6|12014.6|12028.6|12013.6|12030.1|12015.1|12028.6|12013.6|12
1645678500000|2022-02-24 04:55:00|12027.6|12012.6|12003.1|11988.1|12032.1|12012.6|11998.1|11983.1|161
1645678800000|2022-02-24 05:00:00|12003.6|11988.6|12013.6|11998.6|12024.1|12009.1|12003.1|11988.1|3
1645679100000|2022-02-24 05:05:00|12012.6|11997.6|12008.6|11993.6|12023.1|12008.1|12005.6|11990.1|35
1645679400000|2022-02-24 05:10:00|12008.5|11993.5|12010.1|11995.1|12026.3|11995.1|12000.6|11985.6|50
1645679700000|2022-02-24 05:15:00|12005.2|11990.2|12011.1|11996.1|12017.4|12002.4|12005|11990|4
1645680000000|2022-02-24 05:20:00|12018.5|12003.5|12021.5|12006.5|12023.5|12008.5|12018.5|12003.5|5
1645680300000|2022-02-24 05:25:00|12019.6|11994.6|12026.8|11989.3|12030.2|11998|12019.5|11988.8|2
1645680600000|2022-02-24 05:30:00|12028.3|11990.8|12025.5|12000.5|12030.7|12000.5|12017|11988.3|10
1645680900000|2022-02-24 05:35:00|12013.6|11998.6|12022|11997|12033.7|12004.5|12010|11995|45
1645681200000|2022-02-24 05:40:00|12022.5|11997.5|12032|12017|12035.7|12017|12007.5|11992.5|73
1645681500000|2022-02-24 05:45:00|12031.5|12016.5|12067.4|12052.4|12074.7|12054.3|12031.5|12009|146
1645681800000|2022-02-24 05:50:00|12073.9|12058.9|12088.3|12073.3|12090.3|12075.3|12073.9|12058.9|40
1645682100000|2022-02-24 05:55:00|12087.8|12072.8|12084.8|12069.8|12087.8|12072.8|12077.3|12062.3|38
1645682400000|2022-02-24 06:00:00|12084.3|12069.3|12089.8|12074.8|12089.8|12074.8|12083.8|12068.8|21
1645682700000|2022-02-24 06:05:00|12089.3|12074.3|12092.3|12077.3|12092.3|12077.3|12089.3|12074.3|4
1645683000000|2022-02-24 06:10:00|12087.3|12062.3|12092.3|12077.3|12092.3|12077.3|12083.8|12062.3|36
1645683300000|2022-02-24 06:15:00|12092.2|12077.2|12080.2|12065.2|12092.2|12077.2|12076.7|12060.7|11
1645683600000|2022-02-24 06:20:00|12080.1|12065.1|12082.2|12057.2|12083.2|12065.1|12074.7|12057.2|1
1645683900000|2022-02-24 06:25:00|12083.7|12058.7|12086.1|12071.1|12089.6|12074.6|12081.6|12058.2|48
1645684200000|2022-02-24 06:30:00|12089.1|12074.1|12106.1|12091.1|12109.6|12094.6|12086.6|12071.6|77
1645684500000|2022-02-24 06:35:00|12106.6|12091.6|12128.6|12113.6|12130.1|12115.1|12106.1|12091.1|59
1645684800000|2022-02-24 06:40:00|12130.5|12115.5|12132.5|12117.5|12136.5|12121.5|12127.6|12112.6|71
1645685100000|2022-02-24 06:45:00|12130.6|12115.6|12129.5|12114.5|12132.1|12117.1|12125.6|12110.6|7
1645685400000|2022-02-24 06:50:00|12130.5|12115.5|12180.8|12165.8|12184.3|12169.3|12130.5|12115.5|132
1645685700000|2022-02-24 06:55:00|12181.3|12166.3|12173.3|12158.3|12181.3|12166.3|12160.9|12145.9|34
1645686000000|2022-02-24 07:00:00|12171.8|12156.8|12175.8|12160.8|12178.4|12163.4|12164.4|12149.4|22
1645686300000|2022-02-24 07:05:00|12173.9|12158.9|12178.3|12163.3|12185.3|12170.3|12172.9|12157.9|46
1645686600000|2022-02-24 07:10:00|12180.8|12165.8|12180.3|12165.3|12184.3|12169.3|12169.9|12154.9|56
1645686900000|2022-02-24 07:15:00|12180.2|12165.2|12174.3|12159.3|12180.2|12165.2|12169.8|12154.8|6
1645687200000|2022-02-24 07:20:00|12171.3|12156.3|12184.8|12169.8|12185.3|12170.3|12168.8|12153.8|44
1645687500000|2022-02-24 07:25:00|12187.7|12172.7|12187.2|12172.2|12192.6|12177.6|12183.2|12168.2|37
1645687800000|2022-02-24 07:30:00|12187.7|12172.7|12204.7|12189.7|12214.1|12199.1|12187.7|12172.7|133
1645688100000|2022-02-24 07:35:00|12205.7|12190.7|12238.9|12223.9|12238.9|12223.9|12205.7|12190.7|87
1645688400000|2022-02-24 07:40:00|12241.3|12226.3|12255.4|12240.4|12263.3|12248.3|12220.5|12205.5|108
1645688700000|2022-02-24 07:45:00|12256.4|12241.4|12248.4|12233.4|12256.9|12241.9|12241.5|12226.5|8
1645689000000|2022-02-24 07:50:00|12248.9|12233.9|12253.5|12238.5|12253.9|12238.9|12244.4|12229.4|16
1645689300000|2022-02-24 07:55:00|12254|12239|12257.5|12242.5|12259|12244|12250.5|12235.5|39
1645689600000|2022-02-24 08:00:00|12257|12242|12282.7|12267.7|12292.2|12277.2|12255.5|12240.5|95
1645689900000|2022-02-24 08:05:00|12281.2|12266.2|12284.7|12269.7|12294.1|12279.1|12274.7|12259.7|42
1645690200000|2022-02-24 08:10:00|12285.2|12270.2|12284.7|12269.7|12287.7|12272.7|12282.2|12267.2|10
1645690500000|2022-02-24 08:15:00|12284.5|12269.5|12293.6|12278.6|12294.2|12279.2|12277.7|12262.7|42
1645690800000|2022-02-24 08:20:00|12294.1|12279.1|12322|12307|12326.9|12311.9|12291.1|12276.1|165
1645691100000|2022-02-24 08:25:00|12321|12306|12321.3|12306.3|12355.6|12340.6|12320.5|12305.5|102
1645691400000|2022-02-24 08:30:00|12323.2|12308.2|12356.1|12341.1|12356.6|12341.6|12320.8|12305.8|59
1645691700000|2022-02-24 08:35:00|12356.6|12341.6|12338.2|12323.2|12357.1|12342.1|12321.7|12306.7|28
1645692000000|2022-02-24 08:40:00|12338.1|12323.1|12322.3|12307.3|12338.1|12323.1|12321.8|12306.8|14
1645692300000|2022-02-24 08:45:00|12324.8|12309.8|12314.3|12299.3|12325.3|12310.3|12304.3|12289.3|37
1645692600000|2022-02-24 08:50:00|12315.3|12300.3|12302.8|12287.8|12318.3|12303.3|12302.8|12287.8|21
1645692900000|2022-02-24 08:55:00|12300.9|12285.9|12333.7|12318.7|12334.3|12319.3|12300.4|12285.4|37
1645693200000|2022-02-24 09:00:00|12334.7|12319.7|12344.6|12329.6|12351.6|12336.6|12334.7|12319.7|43
1645693500000|2022-02-24 09:05:00|12347.5|12332.5|12373.8|12358.8|12378.8|12363.8|12347.1|12332.1|106
1645693800000|2022-02-24 09:10:00|12374.3|12359.3|12352.4|12337.4|12376.8|12361.8|12349.5|12334.5|55
1645694100000|2022-02-24 09:15:00|12355.8|12340.8|12351.9|12336.9|12356.9|12341.9|12347.9|12332.9|17
1645694400000|2022-02-24 09:20:00|12353.8|12338.8|12356.4|12341.4|12369.3|12354.3|12350.8|12335.8|36
1645694700000|2022-02-24 09:25:00|12355.9|12340.9|12352.4|12337.4|12360.9|12345.9|12352.4|12337.4|7
1645695000000|2022-02-24 09:30:00|12352.8|12337.8|12377.2|12362.2|12377.2|12362.2|12352.8|12337.8|43
1645695300000|2022-02-24 09:35:00|12377.7|12362.7|12383.1|12368.1|12383.6|12368.6|12372.8|12357.8|67
1645695600000|2022-02-24 09:40:00|12384.1|12369.1|12412.4|12397.4|12421.9|12406.9|12384.1|12369.1|136
1645695900000|2022-02-24 09:45:00|12415.8|12400.8|12411|12396|12416.8|12401.8|12409.5|12394.5|17
1645696200000|2022-02-24 09:50:00|12413.9|12398.9|12441.4|12426.4|12443.8|12428.8|12413.5|12398.5|75
1645696500000|2022-02-24 09:55:00|12441.8|12426.8|12474.9|12459.9|12481.2|12466.2|12432.2|12417.2|208
1645696800000|2022-02-24 10:00:00|12475.8|12460.8|12475.2|12460.2|12477.7|12462.7|12471.2|12456.2|125
1645697100000|2022-02-24 10:05:00|12477.1|12462.1|12488.2|12473.2|12494.1|12479.1|12473.7|12458.7|62
1645697400000|2022-02-24 10:10:00|12489.1|12474.1|12496.7|12481.7|12510.4|12495.4|12488.6|12473.6|178
1645697700000|2022-02-24 10:15:00|12497.7|12482.7|12481.8|12466.8|12497.7|12482.7|12480.8|12465.8|55
1645698000000|2022-02-24 10:20:00|12482.3|12467.3|12462.4|12447.4|12483.8|12468.8|12439.5|12424.5|116
1645698300000|2022-02-24 10:25:00|12461|12446|12479.4|12464.4|12479.4|12464.4|12457.5|12442.5|66
1645698600000|2022-02-24 10:30:00|12479.3|12464.3|12477.3|12462.3|12484.3|12469.3|12472.3|12457.3|25
1645698900000|2022-02-24 10:35:00|12479.8|12464.8|12476.9|12461.9|12483.2|12468.2|12473.4|12458.4|66
1645699200000|2022-02-24 10:40:00|12477.4|12462.4|12444.5|12429.5|12478.4|12463.4|12443.5|12428.5|92
1645699500000|2022-02-24 10:45:00|12445|12430|12369.7|12354.7|12445|12430|12368.2|12350.8|105
1645699800000|2022-02-24 10:50:00|12369.2|12354.2|12370.4|12355.4|12382.2|12367.2|12368.7|12353.7|14
1645700100000|2022-02-24 10:55:00|12369.9|12354.9|12364.8|12349.8|12371.9|12356.9|12360.8|12345.8|15
1645700400000|2022-02-24 11:00:00|12369.3|12354.3|12382.3|12367.3|12382.8|12367.8|12369.3|12354.3|10
1645700700000|2022-02-24 11:05:00|12385.3|12370.3|12370.8|12355.8|12385.3|12370.3|12368.3|12353.3|6
1645701000000|2022-02-24 11:10:00|12371|12356|12381.6|12366.6|12386.1|12371.1|12370.4|12355.4|35
1645701300000|2022-02-24 11:15:00|12382.1|12367.1|12372.6|12357.6|12392|12377|12371.6|12356.6|10
1645701600000|2022-02-24 11:20:00|12371.6|12356.6|12363.5|12348.5|12373.1|12358.1|12361|12346|12
1645701900000|2022-02-24 11:25:00|12362.6|12347.6|12361|12346|12362.6|12347.6|12350.5|12335.5|43
1645702200000|2022-02-24 11:30:00|12361.1|12346.1|12344.6|12329.6|12364|12349|12340.1|12325.1|16
1645702500000|2022-02-24 11:35:00|12345.6|12330.6|12340.6|12325.6|12346.6|12331.6|12327.1|12312.1|30
1645702800000|2022-02-24 11:40:00|12341.1|12326.1|12336.5|12321.5|12345.1|12330.1|12328.6|12313.6|26
1645703100000|2022-02-24 11:45:00|12341.4|12326.4|12333.6|12318.6|12345.5|12330.5|12330.1|12315.1|7
1645703400000|2022-02-24 11:50:00|12332.6|12317.6|12347.4|12332.4|12347.4|12332.4|12332.6|12317.6|18
1645703700000|2022-02-24 11:55:00|12346.9|12331.9|12340.4|12325.4|12348.9|12333.9|12331.5|12316.5|31
1645704000000|2022-02-24 12:00:00|12340.9|12325.9|12343.9|12328.9|12352.4|12337.4|12340.5|12325.5|30
1645704300000|2022-02-24 12:05:00|12349.4|12334.4|12300.8|12285.8|12354.9|12339.9|12300.3|12285.3|117
1645704600000|2022-02-24 12:10:00|12304.3|12279.3|12288.5|12273.5|12304.8|12286|12277.6|12258.6|94
1645704900000|2022-02-24 12:15:00|12288.6|12273.6|12295.1|12280.1|12299|12284|12287.5|12272.5|71
1645705200000|2022-02-24 12:20:00|12295|12280|12282|12267|12298|12283|12279|12264|71
1645705500000|2022-02-24 12:25:00|12278.5|12263.5|12247.6|12232.6|12278.5|12263.5|12247.1|12228.1|88
1645705800000|2022-02-24 12:30:00|12247.1|12232.1|12265|12250|12268.5|12250.5|12247.1|12229.3|15
1645706100000|2022-02-24 12:35:00|12265.5|12250.5|12265.5|12250.5|12270.5|12255.5|12258.9|12243.9|35
1645706400000|2022-02-24 12:40:00|12265.6|12250.6|12256|12241|12269|12254|12254|12239|34
1645706700000|2022-02-24 12:45:00|12258|12243|12264|12249|12274.5|12259.5|12254.6|12239.6|22
1645707000000|2022-02-24 12:50:00|12261.9|12246.9|12258.2|12243.2|12270.2|12255.2|12256.4|12241.4|93
1645707300000|2022-02-24 12:55:00|12258.3|12243.3|12264.7|12249.7|12268.2|12253.2|12258.3|12243.3|53
1645707600000|2022-02-24 13:00:00|12269.1|12254.1|12232.8|12217.8|12271.1|12256.1|12224.3|12209.3|255
1645707900000|2022-02-24 13:05:00|12234.4|12219.4|12264.6|12249.6|12270.1|12255.1|12229.3|12214.3|115
1645708200000|2022-02-24 13:10:00|12264.2|12249.2|12253.2|12238.2|12269.1|12254.1|12239.7|12224.7|112
1645708500000|2022-02-24 13:15:00|12255.6|12240.6|12258.6|12243.6|12263.6|12248.6|12242.7|12227.7|108
1645708800000|2022-02-24 13:20:00|12252.7|12237.7|12245.1|12230.1|12262.5|12247.5|12241.6|12226.6|172
1645709100000|2022-02-24 13:25:00|12245|12230|12237.1|12222.1|12247.1|12232.1|12230.6|12215.6|66
1645709400000|2022-02-24 13:30:00|12239.1|12224.1|12230.8|12215.8|12242.7|12227.7|12230.3|12215.3|39
1645709700000|2022-02-24 13:35:00|12227.8|12212.8|12264.7|12249.7|12272.7|12257.7|12226.3|12211.3|51
1645710000000|2022-02-24 13:40:00|12265.2|12250.2|12262.7|12247.7|12266.2|12251.2|12257.2|12242.2|41
1645710300000|2022-02-24 13:45:00|12262.6|12247.6|12274|12259|12289.1|12274.1|12261.7|12246.7|143
1645710600000|2022-02-24 13:50:00|12275|12260|12257.7|12242.7|12286|12271|12254.2|12239.2|129
1645710900000|2022-02-24 13:55:00|12256.7|12241.7|12249.7|12234.7|12257.2|12242.2|12240.7|12225.7|70
1645711200000|2022-02-24 14:00:00|12245.7|12230.7|12218.4|12203.4|12246.6|12231.6|12215.4|12200.4|152
1645711500000|2022-02-24 14:05:00|12213|12198|12201.8|12186.8|12222.7|12207.7|12186.9|12171.9|134
1645711800000|2022-02-24 14:10:00|12194.9|12179.9|12172.4|12157.4|12202.3|12187.3|12162.4|12147.4|84
1645712100000|2022-02-24 14:15:00|12173|12158|12156.8|12141.8|12174.9|12159.9|12145.5|12130.5|135
1645712400000|2022-02-24 14:20:00|12157.8|12142.8|12151.8|12136.8|12161.9|12146.9|12146.9|12131.9|87
1645712700000|2022-02-24 14:25:00|12151.3|12136.3|12147.3|12132.3|12176.2|12161.2|12146.8|12131.8|76
1645713000000|2022-02-24 14:30:00|12147.8|12132.8|12125.9|12110.9|12153.8|12138.8|12120.9|12105.9|136
1645713300000|2022-02-24 14:35:00|12125.4|12110.4|12060.5|12045.5|12132.9|12117.9|12059.6|12044.6|292
1645713600000|2022-02-24 14:40:00|12060.1|12045.1|12008.2|11993.2|12067.5|12052.5|12001.7|11986.7|410
1645713900000|2022-02-24 14:45:00|12007.7|11992.7|12012.1|11997.1|12017.1|12002.1|12000.1|11985.1|378
1645714200000|2022-02-24 14:50:00|12011.6|11996.6|12002.6|11987.6|12019.1|12004.1|12002.1|11987.1|134
1645714500000|2022-02-24 14:55:00|12002.1|11987.1|12036|12021|12036|12021|12000.6|11985.6|168
1645714800000|2022-02-24 15:00:00|12035.5|12020.5|12016.5|12001.5|12043.5|12028.5|12010.1|11995.1|113
1645715100000|2022-02-24 15:05:00|12017|12002|12003.5|11988.5|12020.4|12005.4|12001.1|11986.1|143
1645715400000|2022-02-24 15:10:00|12002.1|11987.1|12017|12002|12024.5|12009.5|12002|11987|90
1645715700000|2022-02-24 15:15:00|12019|12004|12017.9|12002.9|12027|12012|12013|11998|62
1645716000000|2022-02-24 15:20:00|12018|12003|12040.4|12025.4|12040.9|12025.9|12018|12003|47
1645716300000|2022-02-24 15:25:00|12039.4|12024.4|12024.4|12009.4|12044.5|12029.5|12024|12009|75
1645716600000|2022-02-24 15:30:00|12025.4|12010.4|12027.4|12012.4|12033.9|12018.9|12015.5|12000.5|90
1645716900000|2022-02-24 15:35:00|12027|12012|12034.4|12019.4|12045.4|12030.4|12026.4|12011.4|152
1645717200000|2022-02-24 15:40:00|12033.9|12018.9|12018.9|12003.9|12038.3|12023.3|12015.8|12000.8|107
1645717500000|2022-02-24 15:45:00|12017.4|12002.4|12006.5|11991.5|12017.4|12002.4|11999.5|11984.5|173
1645717800000|2022-02-24 15:50:00|12006|11991|12036.4|12021.4|12041.9|12026.9|12001|11986|155
1645718100000|2022-02-24 15:55:00|12033.9|12018.9|12033.4|12018.4|12040.9|12025.9|12014|11999|87
1645718400000|2022-02-24 16:00:00|12032.5|12017.5|12040|12025|12057|12042|12019.4|12004.4|125
1645718700000|2022-02-24 16:05:00|12038.5|12023.5|12039.9|12024.9|12050.9|12035.9|12032.9|12017.9|58
1645719000000|2022-02-24 16:10:00|12040.4|12025.4|12032.8|12017.8|12040.4|12025.4|12022.4|12007.4|66
1645719300000|2022-02-24 16:15:00|12032.3|12017.3|12022.4|12007.4|12041.8|12026.8|12022.4|12007.4|50
1645719600000|2022-02-24 16:20:00|12021.4|12006.4|12001.4|11986.4|12023.9|12008.9|12001.4|11986.4|132
1645719900000|2022-02-24 16:25:00|12000.4|11985.4|12006.9|11991.9|12008.9|11993.9|11999.3|11984.3|218
1645720200000|2022-02-24 16:30:00|12006.4|11991.4|11987|11972|12015.8|12000.8|11980|11965|122
1645720500000|2022-02-24 16:35:00|11986.5|11971.5|11992.4|11977.4|11994.4|11979.4|11980|11965|79
1645720800000|2022-02-24 16:40:00|11990.4|11975.4|11951.2|11936.2|11991.4|11976.4|11951.2|11936.2|224
1645721100000|2022-02-24 16:45:00|11946.2|11931.2|11938.3|11923.3|11949.7|11934.7|11935.7|11920.7|312
1645721400000|2022-02-24 16:50:00|11936.8|11921.8|11910.3|11895.3|11936.8|11921.8|11908.2|11893.2|161
1645721700000|2022-02-24 16:55:00|11909.8|11894.8|11908.1|11893.1|11924.6|11909.6|11900.8|11885.8|369
1645722000000|2022-02-24 17:00:00|11907.6|11892.6|11897.7|11882.7|11907.6|11892.6|11886.2|11871.2|255
1645722300000|2022-02-24 17:05:00|11895.3|11880.3|11895.7|11880.7|11904.7|11889.7|11892.2|11877.2|138
1645722600000|2022-02-24 17:10:00|11895.6|11880.6|11901.7|11886.7|11911.1|11896.1|11893.2|11878.2|148
1645722900000|2022-02-24 17:15:00|11902.2|11887.2|11901.2|11886.2|11911.7|11896.7|11898.7|11883.7|88
1645723200000|2022-02-24 17:20:00|11901.1|11886.1|11891.7|11876.7|11901.1|11886.1|11888.7|11873.7|118
1645723500000|2022-02-24 17:25:00|11892.7|11877.7|11922.5|11907.5|11928.5|11913.5|11892.7|11877.7|99
1645723800000|2022-02-24 17:30:00|11923|11908|11930.4|11915.4|11931|11916|11921|11906|46
1645724100000|2022-02-24 17:35:00|11930.5|11915.5|11931.5|11916.5|11945|11930|11929.5|11914.5|77
1645724400000|2022-02-24 17:40:00|11933.5|11918.5|11934|11919|11937|11922|11932.5|11917.5|49
1645724700000|2022-02-24 17:45:00|11934.5|11919.5|11929.9|11914.9|11939.5|11924.5|11929.9|11914.9|78
1645725000000|2022-02-24 17:50:00|11931.4|11916.4|11923.4|11908.4|11933.3|11918.3|11916.4|11901.4|72
1645725300000|2022-02-24 17:55:00|11924.9|11909.9|11924.4|11909.4|11928.4|11913.4|11920.9|11905.9|79
1645725600000|2022-02-24 18:00:00|11925.4|11910.4|11908.4|11893.4|11928.9|11913.9|11908|11893|67
1645725900000|2022-02-24 18:05:00|11908|11893|11906.4|11891.4|11912.4|11897.4|11901|11886|81
1645726200000|2022-02-24 18:10:00|11906.5|11891.5|11914.4|11899.4|11917.9|11902.9|11900.9|11885.9|34
1645726500000|2022-02-24 18:15:00|11915.4|11900.4|11924.4|11909.4|11924.4|11909.4|11911.4|11896.4|49
1645726800000|2022-02-24 18:20:00|11924.5|11909.5|11908.5|11893.5|11936|11921|11907.5|11892.5|122
1645727100000|2022-02-24 18:25:00|11907|11892|11900|11885|11909|11894|11898.5|11883.5|70
1645727400000|2022-02-24 18:30:00|11900.5|11885.5|11901.9|11886.9|11907|11892|11896|11881|41
1645727700000|2022-02-24 18:35:00|11901.5|11886.5|11926.3|11911.3|11930.3|11915.3|11898|11883|42
1645728000000|2022-02-24 18:40:00|11926.2|11911.2|11910.9|11895.9|11926.2|11911.2|11900.9|11885.9|109
1645728300000|2022-02-24 18:45:00|11912.9|11897.9|11933.8|11918.8|11935.8|11920.8|11910.4|11895.4|37
1645728600000|2022-02-24 18:50:00|11933.3|11918.3|11923.3|11908.3|11933.8|11918.8|11910.8|11895.8|118
1645728900000|2022-02-24 18:55:00|11925.3|11910.3|11919.8|11904.8|11926.8|11911.8|11912.8|11897.8|79
1645729200000|2022-02-24 19:00:00|11918.3|11903.3|11926.6|11911.6|11926.7|11911.7|11913.8|11898.8|46
1645729500000|2022-02-24 19:05:00|11926.1|11911.1|11925.6|11910.6|11927.7|11912.7|11915.7|11900.7|145
1645729800000|2022-02-24 19:10:00|11923.7|11908.7|11909.9|11894.9|11932|11917|11908.8|11893.8|737
1645730100000|2022-02-24 19:15:00|11910.3|11895.3|11937.1|11912.1|11937.1|11917.8|11909.8|11894.8|453
1645754400000|2022-02-25 02:00:00|11945.6|11930.6|11981.1|11966.1|11992.1|11977.1|11945.6|11930.6|97
1645754700000|2022-02-25 02:05:00|11983|11968|12027|12012|12027.5|12012.5|11983|11968|112
1645755000000|2022-02-25 02:10:00|12027.5|12012.5|12019.9|12004.9|12032.5|12017.5|12007|11990.5|46
1645755300000|2022-02-25 02:15:00|12016.9|12001.9|12021.5|12006.5|12022|12007|12011.6|11996.6|21
1645755600000|2022-02-25 02:20:00|12020|12005|12018|12003|12029.9|12014.9|12018|12003|9
1645755900000|2022-02-25 02:25:00|12017.5|12002.5|12032.5|12017.5|12034.6|12019.6|12017.5|12002.5|22
1645756200000|2022-02-25 02:30:00|12031|12016|12028|12013|12031|12016|12027.6|12012.6|0
1645756500000|2022-02-25 02:35:00|12029|12014|12025.7|12010.7|12032.6|12017.6|12025.1|12010.1|17
1645756800000|2022-02-25 02:40:00|12025.6|12010.6|12020.1|12005.1|12025.6|12010.6|12020.1|12005.1|1
1645757100000|2022-02-25 02:45:00|12018.7|12003.7|12019|12004|12022|12007|12016.6|12001.6|4
1645757400000|2022-02-25 02:50:00|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12014.2|11999.2|5
1645757700000|2022-02-25 02:55:00|12016.6|12001.6|12022|12007|12023.1|12008.1|12016.6|12001.6|7
1645758000000|2022-02-25 03:00:00|12021.9|12006.9|12020.1|12005.1|12027.9|12012.9|12014.1|11999.1|12
1645758300000|2022-02-25 03:05:00|12021.5|12006.5|12020|12005|12022|12007|12015.1|12000.1|5
1645758600000|2022-02-25 03:10:00|12022|12007|12017.6|12002.6|12022|12007|12017.6|12002.6|11
1645758900000|2022-02-25 03:15:00|12018.6|12003.6|12022.9|12007.9|12022.9|12007.9|12017.1|12002.1|3
1645759200000|2022-02-25 03:20:00|12022.4|12007.4|12021.5|12006.5|12024.9|12009.9|12020|12005|4
1645759500000|2022-02-25 03:25:00|12021.4|12006.4|11998.5|11983.5|12021.4|12006.4|11998.5|11983.5|25
1645759800000|2022-02-25 03:30:00|11998.1|11983.1|12004.5|11979.5|12004.5|11983.1|11991.6|11976.6|5
1645760100000|2022-02-25 03:35:00|11996|11981|11991.5|11966.5|11999.5|11984.5|11991|11966|2
1645760700000|2022-02-25 03:45:00|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|0
1645761000000|2022-02-25 03:50:00|11990.9|11965.9|11992.4|11967.4|11992.4|11969.9|11979.9|11964.9|6
1645761300000|2022-02-25 03:55:00|11992.7|11967.7|12002.4|11987.4|12002.4|11987.4|11992.7|11967.7|7
1645761600000|2022-02-25 04:00:00|12001.9|11986.9|12001.8|11986.8|12001.9|11986.9|12001.3|11986.3|3
1645761900000|2022-02-25 04:05:00|12002.3|11987.3|11998.8|11983.8|12002.3|11987.3|11998.8|11983.8|3
1645762200000|2022-02-25 04:10:00|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645762500000|2022-02-25 04:15:00|11998.8|11983.8|11999.3|11984.3|12000.3|11985.3|11998.8|11983.8|1
1645762800000|2022-02-25 04:20:00|11999.2|11984.2|11999.7|11984.7|11999.7|11984.7|11999.2|11984.2|0
1645763100000|2022-02-25 04:25:00|11999.2|11984.2|11999.7|11984.7|11999.7|11984.7|11999.2|11984.2|3
1645763400000|2022-02-25 04:30:00|12001.7|11986.7|11994.7|11979.7|12003.7|11988.7|11993.7|11978.7|32
1645763700000|2022-02-25 04:35:00|11993.7|11978.7|11993.7|11978.7|11994.2|11979.2|11993.7|11978.7|2
1645764000000|2022-02-25 04:40:00|11993.6|11978.6|11971.8|11956.8|11993.6|11978.6|11969.3|11954.3|58
1645764300000|2022-02-25 04:45:00|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|2
1645764600000|2022-02-25 04:50:00|11974.7|11959.7|11970.8|11955.8|11988.2|11965.7|11970.8|11955.8|35
1645764900000|2022-02-25 04:55:00|11965.3|11950.3|11970.8|11955.8|11972.3|11957.3|11965.3|11950.3|20
1645765200000|2022-02-25 05:00:00|11970.3|11955.3|11971.7|11956.7|11971.7|11956.7|11967.3|11952.3|3
1645765500000|2022-02-25 05:05:00|11969.3|11954.3|11969.7|11954.7|11971.2|11956.2|11969.3|11954.3|1
1645765800000|2022-02-25 05:10:00|11969.3|11954.3|11969.7|11954.7|11969.7|11954.7|11969.3|11954.3|2
1645766100000|2022-02-25 05:15:00|11969.2|11954.2|11969.7|11954.7|11969.7|11954.7|11969.2|11954.2|0
1645766400000|2022-02-25 05:20:00|11969.2|11954.2|11967.7|11952.7|11969.2|11954.2|11967.7|11952.7|1
1645767000000|2022-02-25 05:30:00|11967.6|11952.6|11920.8|11905.8|11972.4|11952.6|11917.9|11902.9|45
1645767300000|2022-02-25 05:35:00|11924.2|11909.2|11895.4|11880.4|11928.3|11913.3|11895.4|11880.4|70
1645767600000|2022-02-25 05:40:00|11895.3|11880.3|11910.3|11895.3|11910.8|11895.8|11889.4|11874.4|45
1645767900000|2022-02-25 05:45:00|11908.8|11893.8|11908.8|11893.8|11911.8|11896.8|11906.9|11891.9|6
1645768200000|2022-02-25 05:50:00|11907.8|11892.8|11903.7|11888.7|11907.8|11892.8|11891.8|11876.8|52
1645768500000|2022-02-25 05:55:00|11903.2|11888.2|11895.8|11880.8|11925.1|11910.1|11895.1|11880.1|73
1645768800000|2022-02-25 06:00:00|11893.8|11878.8|11908.7|11893.7|11911.3|11896.3|11890.8|11875.8|21
1645769100000|2022-02-25 06:05:00|11908.4|11893.4|11900.3|11885.3|11908.4|11893.4|11889.8|11874.8|3
1645769400000|2022-02-25 06:10:00|11900.2|11885.2|11915.6|11900.6|11929.7|11914.7|11900.2|11885.2|17
1645769700000|2022-02-25 06:15:00|11920.6|11905.6|11926.6|11901.6|11938.6|11923.6|11920.6|11901.6|5
1645770000000|2022-02-25 06:20:00|11926.1|11901.1|11921.5|11906.5|11940.3|11912.1|11906.5|11891.5|35
1645770300000|2022-02-25 06:25:00|11921.6|11906.6|11924|11909|11924|11909|11921.5|11906.5|8
1645770600000|2022-02-25 06:30:00|11923.9|11908.9|11918.9|11903.9|11923.9|11908.9|11915.9|11900.9|5
1645770900000|2022-02-25 06:35:00|11914.9|11899.9|11904.9|11889.9|11918.4|11903.4|11904.4|11889.4|8
1645771200000|2022-02-25 06:40:00|11905.9|11890.9|11917.9|11902.9|11917.9|11902.9|11905.9|11890.9|2
1645771500000|2022-02-25 06:45:00|11917.7|11902.7|11917.9|11902.9|11919.4|11904.4|11912.4|11897.4|1
1645771800000|2022-02-25 06:50:00|11918|11903|11933.3|11918.3|11933.3|11918.3|11915.3|11900.3|4
1645772100000|2022-02-25 06:55:00|11932.3|11917.3|11925.3|11910.3|11932.3|11917.3|11911.8|11896.8|8
1645772400000|2022-02-25 07:00:00|11920.8|11905.8|11901.8|11886.8|11922.8|11907.8|11901.8|11886.8|10
1645772700000|2022-02-25 07:05:00|11901.3|11886.3|11902.9|11887.9|11902.9|11887.9|11889.5|11874.5|43
1645773000000|2022-02-25 07:10:00|11901.9|11886.9|11902.4|11887.4|11907.9|11892.9|11900.5|11885.5|8
1645773300000|2022-02-25 07:15:00|11899.9|11884.9|11905.9|11890.9|11905.9|11890.9|11899.5|11884.5|21
1645773600000|2022-02-25 07:20:00|11905.4|11890.4|11908|11893|11909.4|11894.4|11905.3|11890.3|21
1645773900000|2022-02-25 07:25:00|11907.4|11892.4|11900|11885|11909.4|11894.4|11896|11881|20
1645774200000|2022-02-25 07:30:00|11898.5|11883.5|11894.4|11879.4|11901.9|11886.9|11889|11874|14
1645774500000|2022-02-25 07:35:00|11893.4|11878.4|11889|11874|11893.4|11878.4|11884.6|11869.6|38
1645774800000|2022-02-25 07:40:00|11888|11873|11886|11871|11890.5|11875.5|11886|11871|7
1645775100000|2022-02-25 07:45:00|11885.5|11870.5|11887|11872|11889.5|11874.5|11885.5|11870.5|16
1645775400000|2022-02-25 07:50:00|11887.5|11872.5|11886|11871|11887.5|11872.5|11886|11871|1
1645775700000|2022-02-25 07:55:00|11883|11868|11799.4|11784.4|11883|11868|11799.4|11784.4|277
1645776000000|2022-02-25 08:00:00|11798.9|11783.9|11808.3|11793.3|11826|11811|11798.4|11783.4|89
1645776300000|2022-02-25 08:05:00|11808.8|11793.8|11801.3|11786.3|11810.3|11795.3|11798.4|11783.4|15
1645776600000|2022-02-25 08:10:00|11801.4|11786.4|11780.8|11765.8|11801.4|11786.4|11777.7|11762.7|114
1645776900000|2022-02-25 08:15:00|11780.3|11765.3|11772|11757|11780.3|11765.3|11770|11755|135
1645777200000|2022-02-25 08:20:00|11771.9|11756.9|11754.9|11739.9|11773.9|11758.9|11751.6|11736.6|150
1645777500000|2022-02-25 08:25:00|11755|11740|11736.1|11721.1|11755|11740|11733.6|11718.6|94
1645777800000|2022-02-25 08:30:00|11736.6|11721.6|11722.6|11707.6|11748.1|11733.1|11722.1|11707.1|39
1645778100000|2022-02-25 08:35:00|11720.1|11705.1|11714.9|11699.9|11720.1|11705.1|11705.5|11690.5|190
1645778400000|2022-02-25 08:40:00|11714.4|11699.4|11702.5|11687.5|11714.4|11699.4|11698|11683|183
1645778700000|2022-02-25 08:45:00|11701.6|11686.6|11668.7|11653.7|11701.6|11686.6|11652.6|11637.6|191
1645779000000|2022-02-25 08:50:00|11663.2|11648.2|11669.7|11654.7|11675.9|11658.7|11653.3|11638.3|71
1645779300000|2022-02-25 08:55:00|11670.2|11655.2|11664.8|11649.8|11671.3|11656.3|11663.2|11640.8|30
1645779600000|2022-02-25 09:00:00|11663.3|11648.3|11635.9|11620.9|11668.2|11653.2|11634.4|11619.4|123
1645779900000|2022-02-25 09:05:00|11635.4|11620.4|11626.4|11611.4|11645.8|11630.8|11619.6|11604.6|120
1645780200000|2022-02-25 09:10:00|11625.4|11610.4|11630.9|11615.9|11641.8|11623.4|11619.5|11604.5|49
1645780500000|2022-02-25 09:15:00|11629|11614|11619.9|11604.9|11629|11614|11619.3|11604.3|27
1645780800000|2022-02-25 09:20:00|11619.4|11604.4|11637.2|11622.2|11637.2|11622.2|11618.3|11603.3|52
1645781100000|2022-02-25 09:25:00|11631.5|11616.5|11633.2|11618.2|11644|11629|11629.8|11614.8|29
1645781400000|2022-02-25 09:30:00|11637.2|11622.2|11648.8|11633.8|11648.8|11633.8|11632.2|11617.2|22
1645781700000|2022-02-25 09:35:00|11647.3|11632.3|11661.3|11646.3|11661.8|11646.8|11647.3|11632.3|77
1645782000000|2022-02-25 09:40:00|11657.3|11642.3|11650.2|11625.2|11657.3|11642.3|11638.8|11623.8|41
1645782300000|2022-02-25 09:45:00|11647.1|11632.1|11672.1|11657.1|11672.1|11657.1|11646.1|11631.1|18
1645782600000|2022-02-25 09:50:00|11671.6|11656.6|11702|11687|11702.5|11687.5|11663.6|11648.6|33
1645782900000|2022-02-25 09:55:00|11700.5|11685.5|11691|11676|11704|11689|11688.5|11673.5|43
1645783200000|2022-02-25 10:00:00|11689.1|11674.1|11645.2|11630.2|11689.1|11674.1|11644.6|11629.6|48
1645783500000|2022-02-25 10:05:00|11645.1|11630.1|11629.6|11614.6|11646.6|11631.6|11628.7|11613.7|19
1645783800000|2022-02-25 10:10:00|11629.7|11614.7|11636.8|11621.8|11637.2|11622.2|11619.4|11604.4|75
1645784100000|2022-02-25 10:15:00|11636.6|11621.6|11636.8|11621.8|11636.8|11621.8|11632.3|11617.3|12
1645784400000|2022-02-25 10:20:00|11635.4|11620.4|11629.7|11614.7|11635.4|11620.4|11625.8|11610.8|24
1645784700000|2022-02-25 10:25:00|11629.8|11614.8|11624.8|11609.8|11634.2|11619.2|11622.8|11607.8|25
1645785000000|2022-02-25 10:30:00|11625.3|11610.3|11585.2|11570.2|11625.3|11610.3|11585.2|11570.2|296
1645785300000|2022-02-25 10:35:00|11584.2|11569.2|11587.5|11572.5|11602.9|11587.9|11584.2|11569.2|49
1645785600000|2022-02-25 10:40:00|11586.6|11571.6|11612.6|11597.6|11613.1|11598.1|11585.2|11570.2|99
1645785900000|2022-02-25 10:45:00|11612.1|11597.1|11603|11588|11612.1|11597.1|11588.6|11573.6|33
1645786200000|2022-02-25 10:50:00|11602.6|11587.6|11608.5|11593.5|11618.5|11603.5|11596.6|11581.6|48
1645786500000|2022-02-25 10:55:00|11609.5|11594.5|11616.5|11601.5|11616.5|11601.5|11606.5|11591.5|10
1645786800000|2022-02-25 11:00:00|11616.9|11601.9|11609|11594|11626.9|11611.9|11607.5|11592.5|25
1645787100000|2022-02-25 11:05:00|11606.5|11591.5|11595.1|11580.1|11606.9|11591.9|11593.5|11578.5|18
1645787400000|2022-02-25 11:10:00|11594.6|11579.6|11591.5|11576.5|11601.5|11586.5|11590.5|11575.5|58
1645787700000|2022-02-25 11:15:00|11591|11576|11603.3|11588.3|11603.3|11588.3|11591|11576|31
1645788000000|2022-02-25 11:20:00|11600.3|11585.3|11602.3|11587.3|11603.9|11588.9|11589.4|11574.4|60
1645788300000|2022-02-25 11:25:00|11601.3|11586.3|11594.4|11579.4|11602.3|11587.3|11590.4|11575.4|53
1645788600000|2022-02-25 11:30:00|11593.9|11578.9|11618.4|11603.4|11628.4|11613.4|11593.9|11578.9|135
1645788900000|2022-02-25 11:35:00|11615.9|11600.9|11618.7|11603.7|11619.9|11604.9|11613.2|11598.2|74
1645789200000|2022-02-25 11:40:00|11619.2|11604.2|11634.6|11619.6|11642.1|11627.1|11618.7|11603.7|33
1645789500000|2022-02-25 11:45:00|11629.2|11614.2|11618.7|11603.7|11632.2|11617.2|11618.7|11603.7|21
1645789800000|2022-02-25 11:50:00|11617.7|11602.7|11640.1|11625.1|11640.7|11625.7|11617.7|11602.7|33
1645790100000|2022-02-25 11:55:00|11642.6|11627.6|11649.1|11634.1|11649.1|11634.1|11642.6|11627.6|38
1645790400000|2022-02-25 12:00:00|11650.5|11635.5|11641.5|11626.5|11652.6|11637.6|11638|11623|60
1645790700000|2022-02-25 12:05:00|11641.7|11626.7|11648.6|11633.6|11662|11647|11641.1|11626.1|88
1645791000000|2022-02-25 12:10:00|11650.1|11635.1|11649.6|11634.6|11651.6|11636.6|11643.6|11628.6|10
1645791300000|2022-02-25 12:15:00|11657.6|11632.6|11637.6|11622.6|11657.6|11642.6|11637.6|11622.6|6
1645791600000|2022-02-25 12:20:00|11641|11626|11643.5|11628.5|11652.1|11637.1|11641|11626|15
1645791900000|2022-02-25 12:25:00|11643.6|11628.6|11652|11637|11653|11638|11642.4|11627.4|63
1645792200000|2022-02-25 12:30:00|11651.4|11636.4|11671.9|11656.9|11672.9|11657.9|11651.4|11636.4|85
1645792500000|2022-02-25 12:35:00|11672.4|11657.4|11656.5|11641.5|11673.4|11658.4|11652.4|11637.4|47
1645792800000|2022-02-25 12:40:00|11657|11642|11662|11647|11668.9|11653.9|11651|11636|25
1645793100000|2022-02-25 12:45:00|11661.9|11646.9|11690.2|11675.2|11699.2|11684.2|11661.9|11646.9|32
1645793400000|2022-02-25 12:50:00|11692.8|11677.8|11696.7|11681.7|11698.3|11681.7|11672.3|11657.3|69
1645793700000|2022-02-25 12:55:00|11696.6|11681.6|11708.1|11693.1|11708.1|11693.1|11696.6|11681.6|31
1645794000000|2022-02-25 13:00:00|11709.4|11671.9|11690.1|11675.1|11711.9|11696.9|11677.6|11662.6|194
1645794300000|2022-02-25 13:05:00|11691|11676|11691.4|11676.4|11705|11690|11682.9|11667.9|103
1645794600000|2022-02-25 13:10:00|11691.9|11676.9|11672.1|11657.1|11693|11678|11663.3|11648.3|192
1645794900000|2022-02-25 13:15:00|11671.1|11656.1|11669.6|11654.6|11683.5|11668.5|11666.6|11651.6|77
1645795200000|2022-02-25 13:20:00|11670.1|11655.1|11690.9|11675.9|11697|11682|11669.2|11654.2|90
1645795500000|2022-02-25 13:25:00|11689|11674|11681|11666|11689.4|11674.4|11666.2|11651.2|84
1645795800000|2022-02-25 13:30:00|11681.2|11666.2|11688|11673|11694|11679|11681.2|11666.2|91
1645796100000|2022-02-25 13:35:00|11687.5|11672.5|11711.5|11696.5|11733.4|11718.4|11687.5|11672.5|115
1645796400000|2022-02-25 13:40:00|11711.4|11696.4|11702.1|11687.1|11733.9|11718.9|11702.1|11687.1|105
1645796700000|2022-02-25 13:45:00|11701.5|11686.5|11707|11692|11712.5|11697.5|11699.1|11684.1|27
1645797000000|2022-02-25 13:50:00|11706|11691|11705|11690|11708|11693|11697|11682|35
1645797300000|2022-02-25 13:55:00|11704|11689|11704.8|11689.8|11726.4|11711.4|11702.5|11687.5|75
1645797600000|2022-02-25 14:00:00|11704.9|11689.9|11711.3|11696.3|11711.3|11696.3|11699.3|11684.3|208
1645797900000|2022-02-25 14:05:00|11710.8|11695.8|11724.3|11709.3|11724.3|11709.3|11707.3|11692.3|150
1645798200000|2022-02-25 14:10:00|11719.3|11704.3|11741.2|11726.2|11741.7|11726.7|11716.3|11701.3|111
1645798500000|2022-02-25 14:15:00|11742.2|11727.2|11765.4|11750.4|11772.7|11757.7|11737.2|11722.2|246
1645798800000|2022-02-25 14:20:00|11764.9|11749.9|11760.9|11745.9|11765.4|11750.4|11752.5|11737.5|61
1645799100000|2022-02-25 14:25:00|11760.8|11745.8|11747.8|11732.8|11760.8|11745.8|11744.8|11729.8|180
1645799400000|2022-02-25 14:30:00|11748.8|11733.8|11775.1|11760.1|11789.7|11774.7|11744.3|11729.3|310
1645799700000|2022-02-25 14:35:00|11774.1|11759.1|11734.5|11719.5|11774.6|11759.6|11717.2|11702.2|275
1645800000000|2022-02-25 14:40:00|11735|11720|11750.6|11735.6|11756.6|11741.6|11727.7|11712.7|234
1645800300000|2022-02-25 14:45:00|11751.1|11736.1|11733.1|11718.1|11752.6|11737.6|11723.1|11708.1|212
1645800600000|2022-02-25 14:50:00|11734.1|11719.1|11733.3|11718.3|11747.5|11732.5|11728.8|11713.8|126
1645800900000|2022-02-25 14:55:00|11732.4|11717.4|11692|11677|11733.3|11718.3|11685|11670|119
1645801200000|2022-02-25 15:00:00|11691.5|11676.5|11682.4|11667.4|11692.4|11677.4|11680.4|11665.4|107
1645801500000|2022-02-25 15:05:00|11684.8|11669.8|11653.1|11638.1|11691.9|11676.9|11647.2|11632.2|200
1645801800000|2022-02-25 15:10:00|11651.6|11636.6|11658|11643|11666.1|11651.1|11647.6|11632.6|145
1645802100000|2022-02-25 15:15:00|11658.4|11643.4|11658.9|11643.9|11666.9|11651.9|11654.4|11639.4|70
1645802400000|2022-02-25 15:20:00|11657.9|11642.9|11665.3|11650.3|11670.3|11655.3|11657.9|11642.9|153
1645802700000|2022-02-25 15:25:00|11666.3|11651.3|11667.7|11652.7|11678.7|11663.7|11666.3|11651.3|105
1645803000000|2022-02-25 15:30:00|11667.8|11652.8|11681.4|11666.4|11686.4|11671.4|11667.8|11652.8|141
1645803300000|2022-02-25 15:35:00|11681|11666|11704.3|11689.3|11706.3|11691.3|11679|11664|100
1645803600000|2022-02-25 15:40:00|11704.8|11689.8|11719.4|11704.4|11719.8|11704.8|11702.8|11687.8|75
1645803900000|2022-02-25 15:45:00|11719.3|11704.3|11759.7|11744.7|11761.3|11746.3|11718.3|11703.3|126
1645804200000|2022-02-25 15:50:00|11759.8|11744.8|11754.6|11739.6|11760.6|11745.6|11745.2|11730.2|129
1645804500000|2022-02-25 15:55:00|11755.6|11740.6|11741.7|11726.7|11757.1|11742.1|11738.7|11723.7|106
1645804800000|2022-02-25 16:00:00|11743.2|11728.2|11753.5|11738.5|11753.9|11738.9|11736.7|11721.7|129
1645805100000|2022-02-25 16:05:00|11755.5|11740.5|11742.7|11727.7|11757|11742|11738.2|11723.2|136
1645805400000|2022-02-25 16:10:00|11747.2|11732.2|11740.1|11725.1|11752.2|11737.2|11740.1|11725.1|61
1645805700000|2022-02-25 16:15:00|11732.1|11717.1|11722.6|11707.6|11736.1|11721.1|11720.9|11705.9|100
1645806000000|2022-02-25 16:20:00|11722.2|11707.2|11722.9|11707.9|11728.2|11712|11698.5|11683.5|121
1645806300000|2022-02-25 16:25:00|11723.9|11708.9|11721.4|11706.4|11728.8|11711.4|11709.4|11694.4|113
1645806600000|2022-02-25 16:30:00|11721.9|11706.9|11741.8|11726.8|11744.3|11726.8|11715.4|11700.4|89
1645806900000|2022-02-25 16:35:00|11741.9|11726.9|11750.3|11735.3|11758.2|11743.2|11741.9|11726.9|68
1645807200000|2022-02-25 16:40:00|11750.5|11735.5|11752.4|11737.4|11760.2|11745.2|11744.8|11729.8|74
1645807500000|2022-02-25 16:45:00|11752.9|11737.9|11748.7|11733.7|11757.8|11742.8|11737.8|11722.8|106
1645807800000|2022-02-25 16:50:00|11748.2|11733.2|11756.2|11741.2|11756.2|11741.2|11743.8|11728.8|91
1645808100000|2022-02-25 16:55:00|11757.2|11742.2|11757.3|11742.3|11761.8|11746.8|11752.7|11737.7|120
1645808400000|2022-02-25 17:00:00|11757.8|11742.8|11783|11768|11786.1|11771.1|11755.8|11740.8|155
1645808700000|2022-02-25 17:05:00|11782.5|11767.5|11778.6|11763.6|11791.6|11776.6|11778.6|11763.6|146
1645809000000|2022-02-25 17:10:00|11777.6|11762.6|11788.5|11773.5|11790.5|11775.5|11776.6|11761.6|69
1645809300000|2022-02-25 17:15:00|11789|11774|11825.4|11810.4|11825.4|11810.4|11787.6|11772.6|210
1645809600000|2022-02-25 17:20:00|11826.4|11811.4|11834.9|11819.9|11836.4|11821.4|11825.9|11810.9|161
1645809900000|2022-02-25 17:25:00|11835.9|11820.9|11803.8|11788.8|11835.9|11820.9|11800.4|11785.4|198
1645810200000|2022-02-25 17:30:00|11804.3|11789.3|11796.2|11781.2|11805.8|11790.8|11785.8|11770.8|70
1645810500000|2022-02-25 17:35:00|11791.7|11776.7|11795.2|11780.2|11809.6|11794.6|11790.7|11775.7|48
1645810800000|2022-02-25 17:40:00|11795.7|11780.7|11809.2|11794.2|11809.2|11794.2|11793.7|11778.7|37
1645811100000|2022-02-25 17:45:00|11810.6|11795.6|11817.1|11802.1|11824.6|11809.6|11806.2|11791.2|49
1645811400000|2022-02-25 17:50:00|11816.6|11801.6|11806.1|11791.1|11817.1|11802.1|11802.2|11787.2|49
1645811700000|2022-02-25 17:55:00|11805.1|11790.1|11808.5|11793.5|11814.5|11799.5|11804.6|11789.6|30
1645812000000|2022-02-25 18:00:00|11809|11794|11814.4|11799.4|11816.9|11801.9|11808.5|11793.5|75
1645812300000|2022-02-25 18:05:00|11813.5|11798.5|11848|11833|11851.8|11836.8|11812.4|11797.4|196
1645812600000|2022-02-25 18:10:00|11847|11832|11850|11835|11851|11836|11838.1|11823.1|60
1645812900000|2022-02-25 18:15:00|11849.5|11834.5|11871.8|11856.8|11881.7|11866.7|11837.6|11822.6|131
1645813200000|2022-02-25 18:20:00|11868.9|11853.9|11885.8|11870.8|11900.7|11885.7|11868.9|11853.9|75
1645813500000|2022-02-25 18:25:00|11884.8|11869.8|11881.9|11866.9|11891.2|11876.2|11878.1|11863.1|89
1645813800000|2022-02-25 18:30:00|11884.3|11869.3|11886.4|11871.4|11900.8|11885.8|11880.1|11865.1|133
1645814100000|2022-02-25 18:35:00|11885.4|11870.4|11889.4|11874.4|11898.9|11883.9|11878.6|11863.6|138
1645814400000|2022-02-25 18:40:00|11890.3|11875.3|11905.2|11890.2|11910.7|11895.7|11890.3|11875.3|61
1645814700000|2022-02-25 18:45:00|11905.1|11890.1|11891.7|11876.7|11908.3|11893.3|11889.3|11874.3|65
1645815000000|2022-02-25 18:50:00|11891.3|11876.3|11887.8|11872.8|11891.8|11876.8|11880.8|11865.8|46
1645815300000|2022-02-25 18:55:00|11886.8|11871.8|11870.5|11855.5|11912.4|11897.4|11870|11855|129
1645815600000|2022-02-25 19:00:00|11872|11857|11886|11871|11887|11872|11863.9|11848.9|89
1645815900000|2022-02-25 19:05:00|11885.5|11870.5|11876.4|11861.4|11887.9|11872.9|11876.4|11861.4|31
1645816200000|2022-02-25 19:10:00|11877.9|11862.9|11849.1|11834.1|11877.9|11862.9|11841.1|11826.1|646
1645816500000|2022-02-25 19:15:00|11849.2|11834.2|11853.7|11838.7|11862.1|11847.1|11849.2|11834.2|120
1645816800000|2022-02-25 19:20:00|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|0
1646013600000|2022-02-28 02:00:00|11792.3|11777.3|11723.7|11708.7|11816.1|11778.6|11709.8|11690|203
1646013900000|2022-02-28 02:05:00|11724.3|11709.3|11734.6|11719.6|11742.6|11724|11724.3|11709.3|32
1646014200000|2022-02-28 02:10:00|11730.5|11715.5|11734.7|11709.7|11736.9|11719.6|11727.5|11693.5|10
1646014500000|2022-02-28 02:15:00|11733.8|11708.8|11712.6|11697.6|11733.8|11718|11712.6|11697.6|82
1646014800000|2022-02-28 02:20:00|11712|11697|11710.8|11695.8|11720.1|11699.7|11710.3|11695|11
1646015100000|2022-02-28 02:25:00|11710.7|11695.7|11697.8|11682.8|11710.7|11695.7|11688.4|11673.4|70
1646015400000|2022-02-28 02:30:00|11697.7|11682.7|11707.6|11682.6|11718.2|11696.4|11695.9|11674.5|21
1646015700000|2022-02-28 02:35:00|11703.9|11688.9|11703.2|11688.2|11704.5|11689.5|11702.8|11687.8|1
1646016000000|2022-02-28 02:40:00|11703.6|11688.6|11705|11680|11705|11689.4|11694.6|11677.6|2
1646016300000|2022-02-28 02:45:00|11703.6|11678.6|11702.6|11677.6|11705.6|11683|11683.9|11668|5
1646016600000|2022-02-28 02:50:00|11703.5|11678.5|11702.7|11677.7|11704.5|11679.5|11692.9|11673.9|0
1646016900000|2022-02-28 02:55:00|11692.7|11675.9|11711.8|11674.3|11711.8|11677.8|11692.7|11673.4|5
1646017200000|2022-02-28 03:00:00|11706.5|11691.5|11711.5|11674|11714.5|11691.5|11690.1|11673|9
1646017500000|2022-02-28 03:05:00|11704.7|11679.7|11696.3|11671.3|11704.7|11679.7|11692.7|11671.3|4
1646017800000|2022-02-28 03:10:00|11695.8|11670.8|11679.6|11642.1|11697.6|11671.3|11670.3|11642.1|88
1646018100000|2022-02-28 03:15:00|11680|11642.5|11675.7|11650.7|11680|11650.7|11664.3|11641.8|7
1646018400000|2022-02-28 03:20:00|11676.2|11651.2|11664.6|11649.6|11676.2|11651.2|11664.5|11649.5|6
1646018700000|2022-02-28 03:25:00|11661.8|11646.8|11674.8|11649.8|11674.8|11653.9|11661.8|11646.8|10
1646019000000|2022-02-28 03:30:00|11675.1|11650.1|11676|11651|11677|11652|11675.1|11650.1|1
1646019300000|2022-02-28 03:35:00|11676.4|11651.4|11673|11658|11676.4|11658|11671.8|11651.4|5
1646019600000|2022-02-28 03:40:00|11671.8|11656.8|11665.5|11650.5|11671.8|11656.8|11664.6|11649.6|6
1646019900000|2022-02-28 03:45:00|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|0
1646020200000|2022-02-28 03:50:00|11664.5|11649.5|11666.4|11651.4|11666.4|11651.4|11664.4|11649.4|1
1646020500000|2022-02-28 03:55:00|11667.3|11652.3|11670.2|11655.2|11670.2|11655.2|11667.3|11652.3|2
1646021100000|2022-02-28 04:05:00|11670|11655|11681.8|11666.8|11681.8|11666.8|11670|11655|36
1646021400000|2022-02-28 04:10:00|11684.1|11669.1|11685.1|11670.1|11686.1|11671.1|11684.1|11669.1|2
1646021700000|2022-02-28 04:15:00|11685.5|11670.5|11685.1|11670.1|11685.5|11670.5|11685.1|11670.1|0
1646022000000|2022-02-28 04:20:00|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646022300000|2022-02-28 04:25:00|11686|11671|11686|11671|11686|11671|11685|11670|9
1646022600000|2022-02-28 04:30:00|11685.5|11670.5|11686|11671|11686|11671|11685.5|11670.5|0
1646022900000|2022-02-28 04:35:00|11685|11670|11686|11671|11686|11671|11685|11670|0
1646023500000|2022-02-28 04:45:00|11689.2|11674.2|11695.5|11680.5|11695.5|11680.5|11688|11673|18
1646023800000|2022-02-28 04:50:00|11695.8|11680.8|11701.9|11686.9|11702.1|11687.1|11692.3|11677.3|5
1646024100000|2022-02-28 04:55:00|11702|11687|11699.5|11684.5|11703.1|11688.1|11699.5|11684.5|6
1646024400000|2022-02-28 05:00:00|11699.1|11684.1|11697|11682|11702.5|11687.5|11697|11682|4
1646025900000|2022-02-28 05:25:00|11699|11684|11704.9|11689.9|11704.9|11689.9|11699|11684|10
1646026200000|2022-02-28 05:30:00|11700.9|11685.9|11701.4|11686.4|11701.4|11686.4|11700.4|11685.4|4
1646026500000|2022-02-28 05:35:00|11699|11684|11697.9|11682.9|11699|11684|11696.9|11681.9|7
1646026800000|2022-02-28 05:40:00|11697.3|11682.3|11694.8|11669.8|11697.3|11682.3|11691.4|11668.9|8
1646027100000|2022-02-28 05:45:00|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.8|11669.8|0
1646027400000|2022-02-28 05:50:00|11694.8|11669.8|11685.7|11648.2|11696.9|11669.8|11660.2|11645.2|81
1646027700000|2022-02-28 05:55:00|11685.6|11648.1|11662.2|11647.2|11685.6|11649.2|11662.2|11643.9|49
1646028000000|2022-02-28 06:00:00|11660.1|11645.1|11670.6|11645.6|11670.6|11654.3|11659.6|11644.6|15
1646028300000|2022-02-28 06:05:00|11670.7|11645.7|11671.2|11656.2|11673|11656.2|11666.2|11645.7|1
1646028600000|2022-02-28 06:10:00|11673.5|11658.5|11674.3|11649.3|11681.5|11658.6|11673|11643.5|2
1646028900000|2022-02-28 06:15:00|11674.7|11649.7|11675.8|11660.8|11675.8|11660.8|11670.6|11649.7|0
1646029200000|2022-02-28 06:20:00|11681.7|11656.7|11674.6|11659.6|11681.7|11660.7|11663.7|11648.7|34
1646029500000|2022-02-28 06:25:00|11674.1|11659.1|11669.9|11654.9|11676.8|11661.8|11668|11653|4
1646029800000|2022-02-28 06:30:00|11670.8|11655.8|11669.3|11654.3|11673.8|11658.8|11667.4|11652.4|42
1646030100000|2022-02-28 06:35:00|11668.4|11653.4|11674.3|11659.3|11674.8|11659.8|11668.4|11653.4|0
1646030400000|2022-02-28 06:40:00|11675.3|11660.3|11685.3|11670.3|11691.5|11676.5|11674.8|11659.8|33
1646030700000|2022-02-28 06:45:00|11684.3|11669.3|11679.4|11664.4|11689.7|11674.7|11673.8|11658.8|36
1646031000000|2022-02-28 06:50:00|11675.6|11660.6|11687.8|11672.8|11687.8|11672.8|11668.9|11653.9|43
1646031300000|2022-02-28 06:55:00|11689.1|11674.1|11701.2|11686.2|11701.2|11686.2|11682.8|11667.8|16
1646031600000|2022-02-28 07:00:00|11702.7|11687.7|11710.1|11695.1|11711.6|11696.6|11697.7|11682.7|29
1646031900000|2022-02-28 07:05:00|11711|11696|11715.4|11700.4|11727.9|11712.9|11710.6|11695.6|22
1646032200000|2022-02-28 07:10:00|11717.2|11702.2|11712.7|11697.7|11724.8|11709.8|11705.3|11690.3|21
1646032500000|2022-02-28 07:15:00|11711.7|11696.7|11695.4|11680.4|11713.7|11698.7|11695.4|11680.4|6
1646032800000|2022-02-28 07:20:00|11695.8|11680.8|11707.1|11692.1|11707.1|11692.1|11693.4|11678.4|11
1646033100000|2022-02-28 07:25:00|11704.4|11689.4|11702.1|11687.1|11716.1|11700|11702.1|11687.1|24
1646033400000|2022-02-28 07:30:00|11701.6|11686.6|11702.7|11687.7|11703.1|11688.1|11693.3|11678.3|6
1646033700000|2022-02-28 07:35:00|11702.2|11687.2|11722.6|11707.6|11723|11708|11702.2|11687.2|22
1646034000000|2022-02-28 07:40:00|11723|11708|11719.1|11704.1|11723.6|11708.6|11713.1|11698.1|13
1646034300000|2022-02-28 07:45:00|11722.7|11707.7|11725.6|11710.6|11725.6|11710.6|11720.1|11705.1|1
1646034600000|2022-02-28 07:50:00|11725.5|11710.5|11717.1|11702.1|11726.5|11711.5|11714.7|11699.7|2
1646034900000|2022-02-28 07:55:00|11716.2|11701.2|11691.6|11676.6|11716.2|11701.2|11691.1|11676.1|22
1646035200000|2022-02-28 08:00:00|11691.1|11676.1|11685.1|11670.1|11691.5|11676.5|11680.7|11665.7|25
1646035500000|2022-02-28 08:05:00|11687|11672|11692|11677|11696.9|11681.9|11685.5|11670.5|3
1646035800000|2022-02-28 08:10:00|11691.5|11676.5|11691.4|11676.4|11702.4|11687.4|11690|11675|4
1646036100000|2022-02-28 08:15:00|11691|11676|11682.9|11667.9|11691|11676|11681.4|11666.4|6
1646036400000|2022-02-28 08:20:00|11682.8|11667.8|11679.6|11664.6|11683.4|11668.4|11677.4|11662.4|1
1646036700000|2022-02-28 08:25:00|11684.2|11669.2|11679.6|11664.6|11687.5|11672.5|11679.6|11664.6|5
1646037000000|2022-02-28 08:30:00|11679.5|11664.5|11679.6|11664.6|11684.6|11669.6|11676.5|11661.5|5
1646037300000|2022-02-28 08:35:00|11676.6|11661.6|11674|11659|11678.1|11663.1|11671.5|11656.5|15
1646037600000|2022-02-28 08:40:00|11673|11658|11656.5|11641.5|11674|11659|11652.2|11637.2|76
1646037900000|2022-02-28 08:45:00|11656.6|11641.6|11665.4|11650.4|11666.4|11651.4|11654.6|11639.6|10
1646038200000|2022-02-28 08:50:00|11664.9|11649.9|11664.9|11649.9|11665.9|11650.9|11655.6|11640.6|6
1646038500000|2022-02-28 08:55:00|11666.9|11651.9|11665.3|11650.3|11671.4|11656.4|11664.9|11649.9|10
1646038800000|2022-02-28 09:00:00|11664.4|11649.4|11674.4|11659.4|11674.9|11659.9|11662|11647|22
1646039100000|2022-02-28 09:05:00|11671.2|11656.2|11695|11680|11695|11680|11670.9|11655.9|29
1646039400000|2022-02-28 09:10:00|11697.7|11682.7|11702|11687|11704.4|11689.4|11697.7|11682.7|20
1646039700000|2022-02-28 09:15:00|11701.5|11686.5|11681.4|11666.4|11702.5|11687.5|11677.5|11662.5|39
1646040000000|2022-02-28 09:20:00|11680.4|11665.4|11681.6|11666.6|11687.6|11672.6|11677.6|11662.6|4
1646040300000|2022-02-28 09:25:00|11680.6|11665.6|11679.1|11664.1|11680.6|11665.6|11673.7|11658.7|6
1646040600000|2022-02-28 09:30:00|11678.2|11663.2|11682.1|11667.1|11682.1|11667.1|11673.7|11658.7|5
1646040900000|2022-02-28 09:35:00|11680.6|11665.6|11687.7|11672.7|11687.7|11672.7|11674.7|11659.7|19
1646041200000|2022-02-28 09:40:00|11688.2|11673.2|11704.8|11689.8|11709.3|11694.3|11686.7|11671.7|25
1646041500000|2022-02-28 09:45:00|11705.1|11690.1|11694.3|11679.3|11709.3|11694.3|11694.3|11679.3|25
1646041800000|2022-02-28 09:50:00|11694.2|11679.2|11706.2|11691.2|11708.7|11693.7|11694.2|11679.2|12
1646042100000|2022-02-28 09:55:00|11706.7|11691.7|11696.8|11681.8|11706.7|11691.7|11696.8|11681.8|10
1646042400000|2022-02-28 10:00:00|11696.7|11681.7|11697.2|11682.2|11703.7|11688.7|11696.1|11681.1|13
1646042700000|2022-02-28 10:05:00|11697.8|11682.8|11707.3|11692.3|11709.9|11694.9|11697.8|11682.8|6
1646043000000|2022-02-28 10:10:00|11706.7|11691.7|11694.8|11679.8|11710.8|11695.8|11694.8|11679.8|29
1646043300000|2022-02-28 10:15:00|11696.2|11681.2|11702.7|11687.7|11702.7|11687.7|11688.7|11673.7|7
1646043600000|2022-02-28 10:20:00|11702.8|11687.8|11704.2|11689.2|11704.6|11689.6|11699.3|11684.3|14
1646043900000|2022-02-28 10:25:00|11705.5|11690.5|11706.8|11691.8|11707.2|11692.2|11699.9|11684.9|31
1646044200000|2022-02-28 10:30:00|11705.8|11690.8|11707.2|11692.2|11709.8|11694.8|11704.3|11689.3|9
1646044500000|2022-02-28 10:35:00|11705.2|11690.2|11696.7|11681.7|11708.8|11693.8|11695.3|11680.3|4
1646044800000|2022-02-28 10:40:00|11696.8|11681.8|11696.7|11681.7|11700.4|11685.4|11693.2|11678.2|5
1646045100000|2022-02-28 10:45:00|11678.9|11663.9|11677|11662|11679.9|11664.9|11677|11662|20
1646045400000|2022-02-28 10:50:00|11677.4|11662.4|11674.8|11659.8|11680.4|11665.4|11674.3|11659.3|22
1646045700000|2022-02-28 10:55:00|11674.4|11659.4|11673.8|11658.8|11678.3|11663.3|11673.3|11658.3|2
1646046000000|2022-02-28 11:00:00|11673.4|11658.4|11683.9|11668.9|11684.4|11669.4|11669.4|11654.4|42
1646046300000|2022-02-28 11:05:00|11686.9|11671.9|11682.4|11667.4|11688.8|11673.8|11676.9|11661.9|31
1646046600000|2022-02-28 11:10:00|11682.5|11667.5|11696.8|11681.8|11700.3|11685.3|11680.5|11665.5|16
1646046900000|2022-02-28 11:15:00|11698.8|11683.8|11697.8|11682.8|11702.2|11687.2|11696.8|11681.8|0
1646047200000|2022-02-28 11:20:00|11696.9|11681.9|11700.8|11685.8|11704.3|11689.3|11691.9|11676.9|29
1646047500000|2022-02-28 11:25:00|11700.3|11685.3|11699.8|11684.8|11701.3|11686.3|11699.8|11684.8|2
1646047800000|2022-02-28 11:30:00|11699.3|11684.3|11700.2|11685.2|11705.2|11690.2|11697.7|11682.7|13
1646048100000|2022-02-28 11:35:00|11699.2|11684.2|11700.5|11685.5|11700.7|11685.7|11696.7|11681.7|9
1646048400000|2022-02-28 11:40:00|11699.6|11684.6|11700.6|11685.6|11704.6|11689.6|11699.1|11684.1|9
1646048700000|2022-02-28 11:45:00|11703.2|11688.2|11700.1|11685.1|11705.8|11690.8|11696.2|11681.2|13
1646049000000|2022-02-28 11:50:00|11699.1|11684.1|11697.2|11682.2|11700.5|11685.5|11697.2|11682.2|0
1646049300000|2022-02-28 11:55:00|11696.7|11681.7|11698.1|11683.1|11698.1|11683.1|11683.3|11668.3|15
1646049600000|2022-02-28 12:00:00|11698.6|11683.6|11696.7|11681.7|11698.7|11683.7|11691.5|11676.5|8
1646049900000|2022-02-28 12:05:00|11697.7|11682.7|11702.6|11687.6|11702.6|11687.6|11696.1|11681.1|1
1646050200000|2022-02-28 12:10:00|11702.7|11687.7|11702.1|11687.1|11709.4|11694.4|11702.1|11687.1|12
1646050500000|2022-02-28 12:15:00|11702.5|11687.5|11704|11689|11706.9|11691.9|11702.5|11687.5|6
1646050800000|2022-02-28 12:20:00|11705.4|11690.4|11708|11693|11714.8|11699.8|11705.4|11690.4|15
1646051100000|2022-02-28 12:25:00|11707.1|11692.1|11712.8|11697.8|11715.7|11700.7|11706.9|11691.9|3
1646051400000|2022-02-28 12:30:00|11713.3|11698.3|11707.9|11692.9|11714.7|11699.7|11707.4|11692.4|0
1646051700000|2022-02-28 12:35:00|11708|11693|11690.6|11675.6|11708.4|11693.4|11686.5|11671.5|19
1646052000000|2022-02-28 12:40:00|11691.1|11676.1|11703.8|11688.8|11704.3|11689.3|11691.1|11676.1|5
1646052300000|2022-02-28 12:45:00|11702.9|11687.9|11709.4|11694.4|11711.8|11696.8|11702.9|11687.9|8
1646052600000|2022-02-28 12:50:00|11710.4|11695.4|11700.4|11685.4|11714.3|11699.3|11696.3|11681.3|39
1646052900000|2022-02-28 12:55:00|11700.3|11685.3|11709.2|11694.2|11710.7|11695.7|11696.4|11681.4|41
1646053200000|2022-02-28 13:00:00|11713.3|11698.3|11711.8|11696.8|11714.8|11699.8|11693.6|11678.6|45
1646053500000|2022-02-28 13:05:00|11711.3|11696.3|11683.5|11668.5|11712.7|11697.7|11675.1|11660.1|65
1646053800000|2022-02-28 13:10:00|11684|11669|11677.4|11662.4|11688.9|11673.9|11677.4|11662.4|24
1646054100000|2022-02-28 13:15:00|11672.8|11657.8|11677|11662|11678.4|11663.4|11665|11650|57
1646054400000|2022-02-28 13:20:00|11677.4|11662.4|11689.4|11674.4|11698.8|11683.8|11677.4|11662.4|54
1646054700000|2022-02-28 13:25:00|11689.9|11674.9|11676.8|11661.8|11689.9|11674.9|11671.1|11656.1|36
1646055000000|2022-02-28 13:30:00|11677.3|11662.3|11690.2|11675.2|11691.6|11676.6|11674.8|11659.8|32
1646055300000|2022-02-28 13:35:00|11689.7|11674.7|11678.5|11663.5|11689.7|11674.7|11672.8|11657.8|35
1646055600000|2022-02-28 13:40:00|11678.3|11663.3|11677.8|11662.8|11686.7|11671.7|11675.3|11660.3|23
1646055900000|2022-02-28 13:45:00|11678.1|11663.1|11668.3|11653.3|11684.8|11669.8|11664.8|11649.8|51
1646056200000|2022-02-28 13:50:00|11669.3|11654.3|11694.6|11679.6|11702.1|11687.1|11669.3|11654.3|27
1646056500000|2022-02-28 13:55:00|11695.7|11680.7|11706.3|11691.3|11710.8|11695.8|11695.7|11680.7|26
1646056800000|2022-02-28 14:00:00|11705.8|11690.8|11707.2|11692.2|11710.8|11695.8|11693.8|11678.8|36
1646057100000|2022-02-28 14:05:00|11706.7|11691.7|11696.2|11681.2|11707.4|11692.4|11692.8|11677.8|65
1646057400000|2022-02-28 14:10:00|11695.7|11680.7|11685.2|11670.2|11695.7|11680.7|11682.7|11667.7|56
1646057700000|2022-02-28 14:15:00|11685.3|11670.3|11678.3|11663.3|11689.2|11674.2|11676.3|11661.3|24
1646058000000|2022-02-28 14:20:00|11677.3|11662.3|11688.4|11673.4|11691.4|11676.4|11669.8|11654.8|42
1646058300000|2022-02-28 14:25:00|11689.7|11674.7|11685.9|11670.9|11690.3|11675.3|11676.3|11661.3|30
1646058600000|2022-02-28 14:30:00|11689.5|11674.5|11682.8|11667.8|11701.6|11686.6|11679.2|11664.2|122
1646058900000|2022-02-28 14:35:00|11683.2|11668.2|11769.3|11754.3|11775.1|11760.1|11678.9|11663.9|357
1646059200000|2022-02-28 14:40:00|11769.4|11754.4|11763.1|11748.1|11774.4|11759.4|11755.4|11740.4|71
1646059500000|2022-02-28 14:45:00|11762.2|11747.2|11759.8|11744.8|11771.6|11756.6|11755.9|11740.9|69
1646059800000|2022-02-28 14:50:00|11759.3|11744.3|11763.7|11748.7|11772.3|11757.3|11751.4|11736.4|63
1646060100000|2022-02-28 14:55:00|11761.2|11746.2|11757.1|11742.1|11761.2|11746.2|11735.6|11720.6|49
1646060400000|2022-02-28 15:00:00|11758|11743|11767|11752|11771|11756|11747.7|11732.7|84
1646060700000|2022-02-28 15:05:00|11769|11754|11800.4|11785.4|11812.2|11797.2|11757.4|11742.4|168
1646061000000|2022-02-28 15:10:00|11795|11780|11822.5|11807.5|11831.4|11816.4|11785.7|11770.7|136
1646061300000|2022-02-28 15:15:00|11823.5|11808.5|11832.3|11817.3|11841|11826|11823.2|11808.2|145
1646061600000|2022-02-28 15:20:00|11831.9|11816.9|11802.4|11787.4|11832.4|11817.4|11796.4|11781.4|99
1646061900000|2022-02-28 15:25:00|11801.9|11786.9|11824.4|11809.4|11830.9|11815.9|11799.5|11784.5|98
1646062200000|2022-02-28 15:30:00|11824.9|11809.9|11794.7|11779.7|11829.3|11814.3|11792.3|11777.3|111
1646062500000|2022-02-28 15:35:00|11798.8|11783.8|11788.3|11773.3|11806|11791|11787.8|11772.8|83
1646062800000|2022-02-28 15:40:00|11787.8|11772.8|11760.5|11745.5|11792.9|11777.9|11760.5|11745.5|91
1646063100000|2022-02-28 15:45:00|11759.7|11744.7|11784.8|11769.8|11784.8|11769.8|11749.1|11734.1|82
1646063400000|2022-02-28 15:50:00|11783.5|11768.5|11786.6|11771.6|11791|11776|11782.8|11767.8|48
1646063700000|2022-02-28 15:55:00|11786.7|11771.7|11839|11824|11849.6|11834.6|11786.7|11771.7|118
1646064000000|2022-02-28 16:00:00|11841|11826|11840.9|11825.9|11852.6|11837.6|11827.5|11812.5|94
1646064300000|2022-02-28 16:05:00|11844.4|11829.4|11844.6|11829.6|11847.9|11832.9|11835.6|11820.6|38
1646064600000|2022-02-28 16:10:00|11843.6|11828.6|11842|11827|11846|11831|11837.5|11822.5|39
1646064900000|2022-02-28 16:15:00|11842.9|11827.9|11825.1|11810.1|11844.9|11829.9|11825.1|11810.1|45
1646065200000|2022-02-28 16:20:00|11824.6|11809.6|11823.2|11808.2|11825.1|11810.1|11811.2|11796.2|46
1646065500000|2022-02-28 16:25:00|11823.1|11808.1|11874|11859|11891.1|11876.1|11821.6|11806.6|169
1646065800000|2022-02-28 16:30:00|11873.5|11858.5|11871.5|11856.5|11884.5|11869.5|11866.9|11851.9|76
1646066100000|2022-02-28 16:35:00|11871.2|11856.2|11868.7|11853.7|11873.7|11858.7|11856.4|11841.4|37
1646066400000|2022-02-28 16:40:00|11870|11855|11892.4|11877.4|11908.8|11893.8|11866.5|11851.5|94
1646066700000|2022-02-28 16:45:00|11893.8|11878.8|11904|11889|11904.5|11889.5|11884.8|11869.8|85
1646067000000|2022-02-28 16:50:00|11904.5|11889.5|11915.9|11900.9|11917.9|11902.9|11903|11888|68
1646067300000|2022-02-28 16:55:00|11916.4|11901.4|11940.8|11925.8|11940.8|11925.8|11903.5|11888.5|128
1646067600000|2022-02-28 17:00:00|11941.3|11926.3|11938.7|11923.7|11941.3|11926.3|11926.1|11911.1|73
1646067900000|2022-02-28 17:05:00|11938.8|11923.8|11910.2|11895.2|11947.7|11932.7|11908|11893|126
1646068200000|2022-02-28 17:10:00|11911.2|11896.2|11930.9|11915.9|11934|11919|11911.2|11896.2|77
1646068500000|2022-02-28 17:15:00|11931.9|11916.9|11945.2|11930.2|11947|11932|11924|11909|97
1646068800000|2022-02-28 17:20:00|11944.8|11929.8|11961|11946|11967|11952|11940.3|11925.3|144
1646069100000|2022-02-28 17:25:00|11961.1|11946.1|11941.1|11926.1|11962.6|11947.6|11933.3|11918.3|84
1646069400000|2022-02-28 17:30:00|11941.5|11926.5|11883.3|11868.3|11941.6|11926.6|11883.3|11868.3|126
1646069700000|2022-02-28 17:35:00|11890.7|11875.7|11918.8|11903.8|11919.2|11904.2|11890.7|11875.7|33
1646070000000|2022-02-28 17:40:00|11919.8|11904.8|11920.8|11905.8|11922.4|11907.4|11904.4|11889.4|42
1646070300000|2022-02-28 17:45:00|11921.3|11906.3|11932.9|11917.9|11932.9|11917.9|11911.7|11896.7|35
1646070600000|2022-02-28 17:50:00|11930.9|11915.9|11937.2|11922.2|11937.9|11922.9|11919.8|11904.8|63
1646070900000|2022-02-28 17:55:00|11936.3|11921.3|11943.2|11928.2|11943.2|11928.2|11931.6|11916.6|44
1646071200000|2022-02-28 18:00:00|11936.8|11921.8|11940.9|11925.9|11944.2|11929.2|11936.1|11921.1|60
1646071500000|2022-02-28 18:05:00|11940.8|11925.8|11934.6|11919.6|11943.7|11928.7|11930.4|11915.4|18
1646071800000|2022-02-28 18:10:00|11932.7|11917.7|11943.4|11928.4|11943.5|11928.5|11931.6|11916.6|36
1646072100000|2022-02-28 18:15:00|11940.9|11925.9|11938.5|11923.5|11942.8|11927.8|11929.4|11914.4|55
1646072400000|2022-02-28 18:20:00|11937.5|11922.5|11934.1|11919.1|11937.5|11922.5|11928.7|11913.7|40
1646072700000|2022-02-28 18:25:00|11935.1|11920.1|11934.1|11919.1|11939|11924|11930.5|11915.5|29
1646073000000|2022-02-28 18:30:00|11935.1|11920.1|11922.1|11907.1|11935.1|11920.1|11917.6|11902.6|39
1646073300000|2022-02-28 18:35:00|11922.2|11907.2|11914.7|11899.7|11929.3|11914.3|11913.2|11898.2|76
1646073600000|2022-02-28 18:40:00|11916.6|11901.6|11896.3|11881.3|11921.6|11906.6|11892.8|11877.8|62
1646073900000|2022-02-28 18:45:00|11896.7|11881.7|11897.1|11882.1|11897.1|11882.1|11883.7|11868.7|79
1646074200000|2022-02-28 18:50:00|11897.3|11882.3|11919.7|11904.7|11921.3|11906.3|11897.3|11882.3|49
1646074500000|2022-02-28 18:55:00|11918.3|11903.3|11925.7|11910.7|11927.1|11912.1|11915.1|11900.1|83
1646074800000|2022-02-28 19:00:00|11925.8|11910.8|11914.4|11899.4|11928.2|11913.2|11911.1|11896.1|135
1646075100000|2022-02-28 19:05:00|11914.9|11899.9|11926.3|11911.3|11928.2|11913.2|11913.9|11898.9|107
1646075400000|2022-02-28 19:10:00|11926.1|11911.1|11874.3|11859.3|11926.1|11911.1|11871|11856|921
1646075700000|2022-02-28 19:15:00|11874.8|11859.8|11850.3|11835.3|11882.7|11867.7|11850.3|11835.3|249
1646100000000|2022-03-01 02:00:00|11864.3|11849.3|11887.5|11872.5|11921.4|11906.4|11857.8|11828.7|279
1646100300000|2022-03-01 02:05:00|11891|11876|11863.8|11848.8|11903.5|11888.5|11863.3|11845.8|42
1646100600000|2022-03-01 02:10:00|11871.8|11846.8|11848.6|11833.6|11872.3|11850.8|11843.4|11828.4|53
1646100900000|2022-03-01 02:15:00|11848.1|11833.1|11873.6|11858.6|11884.1|11869.1|11848.1|11833.1|19
1646101200000|2022-03-01 02:20:00|11873.7|11858.7|11884.5|11869.5|11884.9|11869.9|11871.7|11849.1|12
1646101500000|2022-03-01 02:25:00|11885.4|11870.4|11889.4|11874.4|11889.5|11874.5|11882.7|11867.7|13
1646101800000|2022-03-01 02:30:00|11889.5|11874.5|11873.3|11858.3|11908.1|11893.1|11873.3|11857.7|72
1646102100000|2022-03-01 02:35:00|11873.6|11858.6|11857.9|11842.9|11878.9|11863.9|11857.9|11842.9|50
1646102400000|2022-03-01 02:40:00|11858.2|11843.2|11848.6|11833.6|11866.4|11848|11845.3|11830.3|45
1646102700000|2022-03-01 02:45:00|11849.5|11834.5|11839.4|11824.4|11858.4|11842.3|11837.3|11822.3|42
1646103000000|2022-03-01 02:50:00|11839.9|11824.9|11847.9|11832.9|11865.6|11842.3|11839.9|11824.9|64
1646103300000|2022-03-01 02:55:00|11848.3|11833.3|11829.4|11814.4|11852.4|11836.4|11826.1|11811.1|18
1646103600000|2022-03-01 03:00:00|11829.5|11814.5|11827.7|11812.7|11838.5|11822.5|11816.2|11801.2|35
1646103900000|2022-03-01 03:05:00|11829.5|11814.5|11847.5|11832.5|11848|11833|11828|11813|36
1646104200000|2022-03-01 03:10:00|11848|11833|11838.6|11823.6|11859.6|11844.6|11837.3|11822.3|71
1646104500000|2022-03-01 03:15:00|11840.6|11825.6|11846.8|11831.8|11860.8|11831.8|11838.1|11823.1|4
1646104800000|2022-03-01 03:20:00|11845.5|11830.5|11831.4|11816.4|11855.9|11840.9|11827.4|11810.7|22
1646105100000|2022-03-01 03:25:00|11831.2|11816.2|11829|11814|11838.9|11823.9|11827.5|11812.5|4
1646105400000|2022-03-01 03:30:00|11829.9|11814.9|11838.9|11823.9|11839.9|11824.9|11829|11814|1
1646105700000|2022-03-01 03:35:00|11839.3|11824.3|11838.4|11823.4|11844.4|11829.4|11837.4|11822.4|6
1646106000000|2022-03-01 03:40:00|11839.4|11824.4|11841.2|11826.2|11843.2|11828.2|11839.4|11824.4|1
1646106300000|2022-03-01 03:45:00|11841.3|11826.3|11840.8|11825.8|11841.3|11826.3|11839.8|11824.8|0
1646106600000|2022-03-01 03:50:00|11842.6|11827.6|11839.8|11824.8|11846.3|11831.3|11839.3|11824.3|4
1646106900000|2022-03-01 03:55:00|11839.7|11824.7|11840.2|11825.2|11840.2|11825.2|11839.7|11824.7|0
1646107200000|2022-03-01 04:00:00|11842|11827|11845.2|11830.2|11845.3|11830.3|11842|11827|5
1646107500000|2022-03-01 04:05:00|11843.2|11828.2|11840.7|11825.7|11843.2|11828.2|11839.7|11824.7|4
1646107800000|2022-03-01 04:10:00|11841.7|11826.7|11837.7|11822.7|11846.2|11831.2|11837.7|11822.7|7
1646108100000|2022-03-01 04:15:00|11839.2|11824.2|11844.7|11829.7|11844.7|11829.7|11839.2|11824.2|1
1646108400000|2022-03-01 04:20:00|11844.2|11829.2|11837.1|11822.1|11845.6|11830.6|11837.1|11822.1|6
1646108700000|2022-03-01 04:25:00|11837.6|11822.6|11839.1|11824.1|11839.1|11824.1|11837.6|11822.6|1
1646109000000|2022-03-01 04:30:00|11839.2|11824.2|11840.6|11825.6|11840.7|11825.7|11839.2|11824.2|1
1646109300000|2022-03-01 04:35:00|11840.1|11825.1|11837.6|11822.6|11841.6|11826.6|11837.6|11822.6|3
1646109600000|2022-03-01 04:40:00|11837.7|11822.7|11836.6|11821.6|11840.6|11825.6|11836.6|11821.6|6
1646109900000|2022-03-01 04:45:00|11837.6|11822.6|11839.5|11824.5|11843.6|11828.6|11837.6|11822.6|2
1646110200000|2022-03-01 04:50:00|11838.6|11823.6|11838.5|11823.5|11838.6|11823.6|11838.5|11823.5|0
1646110500000|2022-03-01 04:55:00|11837.5|11822.5|11825.2|11810.2|11837.5|11822.5|11825.2|11810.2|47
1646110800000|2022-03-01 05:00:00|11824.8|11809.8|11817.9|11802.9|11828.6|11813.6|11816.4|11801.4|23
1646111100000|2022-03-01 05:05:00|11817.8|11802.8|11817.6|11802.6|11819.3|11804.3|11814.2|11799.2|6
1646111400000|2022-03-01 05:10:00|11818.1|11803.1|11809.8|11794.8|11818.1|11803.1|11809.8|11794.8|7
1646111700000|2022-03-01 05:15:00|11811.7|11796.7|11814.1|11799.1|11817.1|11802.1|11809.8|11794.8|5
1646112000000|2022-03-01 05:20:00|11815.5|11800.5|11815.6|11800.6|11815.6|11800.6|11815.5|11800.5|0
1646112300000|2022-03-01 05:25:00|11816.1|11801.1|11810.1|11795.1|11820.5|11805.5|11810.1|11795.1|2
1646112600000|2022-03-01 05:30:00|11810.6|11795.6|11818.9|11803.9|11818.9|11803.9|11810.6|11795.6|6
1646112900000|2022-03-01 05:35:00|11819.4|11804.4|11804.7|11789.7|11820.4|11805.4|11804.7|11789.7|20
1646113200000|2022-03-01 05:40:00|11805.2|11790.2|11799.7|11784.7|11807.6|11792.6|11794.8|11779.8|61
1646113500000|2022-03-01 05:45:00|11797.7|11782.7|11799.7|11784.7|11807.2|11792.2|11797.2|11782.2|11
1646113800000|2022-03-01 05:50:00|11799.3|11784.3|11788.8|11773.8|11799.3|11784.3|11787.8|11772.8|29
1646114100000|2022-03-01 05:55:00|11789.3|11774.3|11783|11768|11789.3|11774.3|11779|11764|25
1646114400000|2022-03-01 06:00:00|11781.1|11766.1|11802|11787|11802|11787|11778.7|11763.7|15
1646114700000|2022-03-01 06:05:00|11801.9|11786.9|11807.9|11792.9|11808.8|11793.8|11799.5|11784.5|4
1646115000000|2022-03-01 06:10:00|11808.4|11793.4|11813.5|11798.5|11815.5|11800.5|11808.4|11793.4|4
1646115300000|2022-03-01 06:15:00|11813.4|11798.4|11830.8|11815.8|11834.4|11819.4|11808.3|11793.3|51
1646115600000|2022-03-01 06:20:00|11833.3|11818.3|11839.3|11824.3|11843.8|11828.8|11833.3|11818.3|2
1646115900000|2022-03-01 06:25:00|11839.4|11824.4|11832.2|11817.2|11841.3|11826.3|11825.4|11810.4|44
1646116200000|2022-03-01 06:30:00|11832.4|11817.4|11850.3|11835.3|11855.3|11840.3|11832.4|11817.4|29
1646116500000|2022-03-01 06:35:00|11856.3|11841.3|11863.9|11848.9|11869.2|11854.2|11854.4|11839.4|44
1646116800000|2022-03-01 06:40:00|11861.6|11846.6|11865.9|11850.9|11869.9|11854.9|11856.4|11841.4|40
1646117100000|2022-03-01 06:45:00|11865.2|11850.2|11865.8|11850.8|11869.9|11854.9|11851.8|11836.8|56
1646117400000|2022-03-01 06:50:00|11866.7|11851.7|11860.8|11845.8|11869.8|11854.8|11858.8|11843.8|42
1646117700000|2022-03-01 06:55:00|11863|11848|11866.3|11851.3|11870.8|11855.8|11863|11848|6
1646118000000|2022-03-01 07:00:00|11866.7|11851.7|11868.3|11853.3|11870.3|11855.3|11866.7|11851.7|35
1646118300000|2022-03-01 07:05:00|11869.2|11854.2|11871.1|11856.1|11887.5|11872.5|11868.8|11853.8|23
1646118600000|2022-03-01 07:10:00|11871|11856|11883.4|11868.4|11883.9|11868.9|11870.6|11855.6|4
1646118900000|2022-03-01 07:15:00|11884.3|11869.3|11895.9|11880.9|11896.9|11881.9|11884.3|11869.3|4
1646119200000|2022-03-01 07:20:00|11896.9|11881.9|11897.4|11882.4|11897.4|11882.4|11895.3|11880.3|6
1646119500000|2022-03-01 07:25:00|11897.9|11882.9|11880.3|11865.3|11899.2|11884.2|11880.3|11865.3|6
1646119800000|2022-03-01 07:30:00|11884.3|11869.3|11883.4|11868.4|11885.8|11870.8|11873.2|11858.2|15
1646120100000|2022-03-01 07:35:00|11882.9|11867.9|11883.5|11868.5|11884.4|11869.4|11877.4|11862.4|1
1646120400000|2022-03-01 07:40:00|11883.4|11868.4|11893.3|11878.3|11893.7|11878.7|11878.4|11863.4|5
1646120700000|2022-03-01 07:45:00|11893.8|11878.8|11893.3|11878.3|11894.3|11879.3|11893.3|11878.3|1
1646121000000|2022-03-01 07:50:00|11894.7|11879.7|11890.1|11875.1|11909.1|11894.1|11889.6|11874.6|25
1646121300000|2022-03-01 07:55:00|11890.6|11875.6|11889.6|11874.6|11894.6|11879.6|11884.6|11869.6|18
1646121600000|2022-03-01 08:00:00|11890.1|11875.1|11903.4|11888.4|11903.7|11888.7|11888.7|11873.7|21
1646121900000|2022-03-01 08:05:00|11903.8|11888.8|11919.2|11904.2|11925.2|11910.2|11903.8|11888.8|92
1646122200000|2022-03-01 08:10:00|11922.7|11907.7|11906.8|11891.8|11922.7|11907.7|11903.8|11888.8|12
1646122500000|2022-03-01 08:15:00|11905.9|11890.9|11903.8|11888.8|11917.3|11902.3|11903.8|11888.8|9
1646122800000|2022-03-01 08:20:00|11904.3|11889.3|11878.7|11863.7|11904.3|11889.3|11878.7|11863.7|19
1646123100000|2022-03-01 08:25:00|11876.7|11861.7|11877.5|11862.5|11879.5|11864.5|11860.8|11845.8|44
1646123400000|2022-03-01 08:30:00|11884.5|11869.5|11875|11860|11887.4|11872.4|11868.5|11853.5|9
1646123700000|2022-03-01 08:35:00|11875.5|11860.5|11905.2|11890.2|11905.2|11890.2|11875.5|11860.5|9
1646124000000|2022-03-01 08:40:00|11906.2|11891.2|11893.8|11878.8|11911.8|11896.8|11890.8|11875.8|12
1646124300000|2022-03-01 08:45:00|11898.7|11883.7|11913.7|11898.7|11914.2|11899.2|11895.9|11880.9|15
1646124600000|2022-03-01 08:50:00|11915.7|11900.7|11911.7|11896.7|11919.2|11904.2|11905.3|11890.3|9
1646124900000|2022-03-01 08:55:00|11910.7|11895.7|11911.7|11896.7|11912.7|11897.7|11903.8|11888.8|20
1646125200000|2022-03-01 09:00:00|11908.2|11893.2|11902.2|11887.2|11909.7|11894.7|11902.2|11887.2|6
1646125500000|2022-03-01 09:05:00|11900.2|11885.2|11892.7|11877.7|11904.1|11889.1|11881.7|11866.7|18
1646125800000|2022-03-01 09:10:00|11893.9|11878.9|11928.5|11913.5|11928.8|11913.8|11893.9|11878.9|15
1646126100000|2022-03-01 09:15:00|11925|11910|11924.4|11909.4|11929|11914|11920.4|11905.4|6
1646126400000|2022-03-01 09:20:00|11926.2|11911.2|11899.9|11884.9|11926.4|11911.4|11897.4|11882.4|13
1646126700000|2022-03-01 09:25:00|11901.9|11886.9|11914.2|11899.2|11914.2|11899.2|11901.9|11886.9|12
1646127000000|2022-03-01 09:30:00|11913.8|11898.8|11914.2|11899.2|11914.7|11899.7|11911.7|11896.7|1
1646127300000|2022-03-01 09:35:00|11913.7|11898.7|11913|11898|11913.7|11898.7|11898.2|11883.2|7
1646127600000|2022-03-01 09:40:00|11913.2|11898.2|11912.6|11897.6|11915.7|11900.7|11912.6|11897.6|1
1646127900000|2022-03-01 09:45:00|11913.2|11898.2|11913.2|11898.2|11915.1|11900.1|11912.1|11897.1|4
1646128200000|2022-03-01 09:50:00|11913.7|11898.7|11887.8|11872.8|11913.7|11898.7|11881.3|11866.3|29
1646128500000|2022-03-01 09:55:00|11890.4|11875.4|11892.7|11877.7|11893.3|11878.3|11890.3|11875.3|5
1646128800000|2022-03-01 10:00:00|11893.2|11878.2|11882.7|11867.7|11893.2|11878.2|11878.2|11863.2|18
1646129100000|2022-03-01 10:05:00|11883.2|11868.2|11876.7|11861.7|11884.7|11869.7|11875.7|11860.7|10
1646129400000|2022-03-01 10:10:00|11875.2|11860.2|11862.4|11847.4|11875.2|11860.2|11858.2|11843.2|9
1646129700000|2022-03-01 10:15:00|11862.3|11847.3|11867.7|11852.7|11871.8|11856.8|11861.7|11846.7|1
1646130000000|2022-03-01 10:20:00|11867.3|11852.3|11876.2|11861.2|11877.2|11862.2|11863.4|11848.4|6
1646130300000|2022-03-01 10:25:00|11876.1|11861.1|11871|11856|11876.6|11861.6|11870.2|11855.2|1
1646130600000|2022-03-01 10:30:00|11871.1|11856.1|11867.4|11852.4|11872.9|11857.9|11867.2|11852.2|2
1646130900000|2022-03-01 10:35:00|11867.2|11852.2|11873.6|11858.6|11874.7|11859.7|11867.2|11852.2|3
1646131200000|2022-03-01 10:40:00|11873.7|11858.7|11876.6|11861.6|11878.6|11863.6|11873.6|11858.6|12
1646131500000|2022-03-01 10:45:00|11875.6|11860.6|11876.4|11861.4|11876.4|11861.4|11869.1|11854.1|5
1646131800000|2022-03-01 10:50:00|11874.9|11859.9|11865.5|11850.5|11874.9|11859.9|11864|11849|3
1646132100000|2022-03-01 10:55:00|11863.5|11848.5|11876|11861|11876|11861|11863|11848|8
1646132400000|2022-03-01 11:00:00|11874.6|11859.6|11871.6|11856.6|11876.6|11861.6|11869.5|11854.5|3
1646132700000|2022-03-01 11:05:00|11872.1|11857.1|11866.6|11851.6|11873.6|11858.6|11862.1|11847.1|3
1646133000000|2022-03-01 11:10:00|11868.1|11853.1|11867.1|11852.1|11869.1|11854.1|11864.1|11849.1|1
1646133300000|2022-03-01 11:15:00|11865.1|11850.1|11870.9|11855.9|11872.3|11857.3|11865.1|11850.1|0
1646133600000|2022-03-01 11:20:00|11870.5|11855.5|11883.3|11868.3|11883.4|11868.4|11870|11855|4
1646133900000|2022-03-01 11:25:00|11886.4|11871.4|11893.4|11878.4|11897.5|11882.5|11886.4|11871.4|12
1646134200000|2022-03-01 11:30:00|11893.5|11878.5|11882.5|11867.5|11893.5|11878.5|11880.9|11865.9|1
1646134500000|2022-03-01 11:35:00|11884.3|11869.3|11883|11868|11887|11872|11880.4|11865.4|3
1646134800000|2022-03-01 11:40:00|11885.2|11870.2|11878.5|11863.5|11888.5|11873.5|11878.4|11863.4|1
1646135100000|2022-03-01 11:45:00|11878.4|11863.4|11891.9|11876.9|11895.9|11880.9|11876.9|11861.9|6
1646135400000|2022-03-01 11:50:00|11893.3|11878.3|11885.3|11870.3|11894.4|11879.4|11881.9|11866.9|9
1646135700000|2022-03-01 11:55:00|11887.1|11872.1|11878.9|11863.9|11888.8|11873.8|11877.4|11862.4|6
1646136000000|2022-03-01 12:00:00|11879.8|11864.8|11900.8|11885.8|11900.8|11885.8|11878.4|11863.4|9
1646136300000|2022-03-01 12:05:00|11900.7|11885.7|11903.4|11888.4|11907.1|11892.1|11894.4|11879.4|23
1646136600000|2022-03-01 12:10:00|11903.5|11888.5|11914.3|11899.3|11916.6|11901.6|11903.5|11888.5|26
1646136900000|2022-03-01 12:15:00|11914.2|11899.2|11897.8|11882.8|11914.2|11899.2|11896.4|11881.4|14
1646137200000|2022-03-01 12:20:00|11897.7|11882.7|11905.9|11890.9|11905.9|11890.9|11896.3|11881.3|1
1646137500000|2022-03-01 12:25:00|11904.9|11889.9|11908.5|11893.5|11908.5|11893.5|11900.3|11885.3|12
1646137800000|2022-03-01 12:30:00|11907|11892|11905.5|11890.5|11908.4|11893.4|11892.1|11877.1|18
1646138100000|2022-03-01 12:35:00|11905.9|11890.9|11907.1|11892.1|11913.9|11898.9|11903.1|11888.1|5
1646138400000|2022-03-01 12:40:00|11906.6|11891.6|11898.6|11883.6|11915.5|11900.5|11898.6|11883.6|36
1646138700000|2022-03-01 12:45:00|11897.7|11882.7|11882.1|11867.1|11901.6|11886.6|11878.2|11863.2|43
1646139000000|2022-03-01 12:50:00|11882.6|11867.6|11883.6|11868.6|11884.6|11869.6|11876.6|11861.6|10
1646139300000|2022-03-01 12:55:00|11885.6|11870.6|11899.4|11884.4|11899.4|11884.4|11882.2|11867.2|63
1646139600000|2022-03-01 13:00:00|11899.3|11884.3|11970.3|11955.3|11970.8|11955.8|11899.3|11884.3|423
1646139900000|2022-03-01 13:05:00|11970.8|11955.8|11980.8|11965.8|11991.8|11976.8|11970.8|11955.8|244
1646140200000|2022-03-01 13:10:00|11981.3|11966.3|11976.3|11961.3|12001|11986|11970.8|11955.8|218
1646140500000|2022-03-01 13:15:00|11979|11964|12043.9|12028.9|12045.5|12030.5|11973.3|11958.3|457
1646140800000|2022-03-01 13:20:00|12044|12029|11988.2|11973.2|12045.4|12030.4|11978.5|11963.5|136
1646141100000|2022-03-01 13:25:00|11987.9|11972.9|11997|11982|12020.3|12005.3|11987.9|11972.9|97
1646141400000|2022-03-01 13:30:00|11999.5|11984.5|12017.1|12002.1|12026.4|12011.4|11994.5|11979.5|119
1646141700000|2022-03-01 13:35:00|12017|12002|12033.4|12018.4|12047.4|12032.4|12010.3|11995.3|185
1646142000000|2022-03-01 13:40:00|12036|12021|12005.1|11990.1|12038.4|12023.4|12005|11990|217
1646142300000|2022-03-01 13:45:00|12004.9|11989.9|12022.9|12007.9|12031.7|12016.7|11993.3|11978.3|148
1646142600000|2022-03-01 13:50:00|12021.1|12006.1|12015.3|12000.3|12034.1|12019.1|12015.3|12000.3|99
1646142900000|2022-03-01 13:55:00|12015.8|12000.8|12038.4|12023.4|12040|12025|12015.8|12000.8|73
1646143200000|2022-03-01 14:00:00|12037.5|12022.5|12028.9|12013.9|12039.9|12024.9|12023.2|12008.2|58
1646143500000|2022-03-01 14:05:00|12029|12014|12033.7|12018.7|12036.8|12021.8|12026.5|12011.5|55
1646143800000|2022-03-01 14:10:00|12040.2|12025.2|12056|12041|12060.7|12045.7|12039.5|12024.5|197
1646144100000|2022-03-01 14:15:00|12056.9|12041.9|12051.6|12036.6|12060.3|12045.3|12039.6|12024.6|41
1646144400000|2022-03-01 14:20:00|12052.6|12037.6|12056.6|12041.6|12058.6|12043.6|12041.7|12026.7|37
1646144700000|2022-03-01 14:25:00|12056.1|12041.1|12046.1|12031.1|12062.1|12047.1|12046.1|12031.1|62
1646145000000|2022-03-01 14:30:00|12047.9|12032.9|12038.9|12023.9|12055.9|12040.9|12029.9|12014.9|128
1646145300000|2022-03-01 14:35:00|12040.9|12025.9|12041.7|12026.7|12042.2|12027.2|12021.9|12006.9|103
1646145600000|2022-03-01 14:40:00|12042.7|12027.7|12037.2|12022.2|12044.2|12029.2|12028.8|12013.8|56
1646145900000|2022-03-01 14:45:00|12038.2|12023.2|12060.7|12045.7|12063.6|12048.6|12032.2|12017.2|130
1646146200000|2022-03-01 14:50:00|12061.1|12046.1|12056.5|12041.5|12063.9|12048.9|12052.4|12037.4|121
1646146500000|2022-03-01 14:55:00|12056.4|12041.4|12083.4|12068.4|12086.8|12071.8|12056.4|12041.4|167
1646146800000|2022-03-01 15:00:00|12083.5|12068.5|12072.2|12057.2|12099.6|12084.6|12067.2|12052.2|171
1646147100000|2022-03-01 15:05:00|12071.7|12056.7|12064.6|12049.6|12080.2|12065.2|12060.1|12045.1|100
1646147400000|2022-03-01 15:10:00|12063.6|12048.6|12045.5|12030.5|12065.1|12050.1|12034.4|12019.4|96
1646147700000|2022-03-01 15:15:00|12047|12032|12065.5|12050.5|12086.2|12071.2|12047|12032|153
1646148000000|2022-03-01 15:20:00|12063.3|12048.3|12084.8|12069.8|12085.1|12070.1|12061.2|12046.2|114
1646148300000|2022-03-01 15:25:00|12085.2|12070.2|12120.6|12105.6|12124.7|12109.7|12085.2|12070.2|226
1646148600000|2022-03-01 15:30:00|12120.9|12105.9|12135.5|12120.5|12141.3|12126.3|12117.9|12102.9|212
1646148900000|2022-03-01 15:35:00|12137|12122|12153|12138|12155.6|12140.6|12135.6|12120.6|228
1646149200000|2022-03-01 15:40:00|12151.7|12136.7|12213.1|12198.1|12214.1|12199.1|12137.3|12122.3|537
1646149500000|2022-03-01 15:45:00|12213.6|12198.6|12277|12262|12296|12281|12203|12188|541
1646149800000|2022-03-01 15:50:00|12277.2|12262.2|12239.1|12224.1|12292.7|12277.7|12233.4|12218.4|303
1646150100000|2022-03-01 15:55:00|12240|12225|12181.7|12166.7|12240.4|12225.4|12173.8|12158.8|254
1646150400000|2022-03-01 16:00:00|12182.1|12167.1|12235.3|12220.3|12235.8|12220.8|12175.3|12160.3|220
1646150700000|2022-03-01 16:05:00|12235.4|12220.4|12194.6|12179.6|12236.8|12221.8|12188.4|12173.4|154
1646151000000|2022-03-01 16:10:00|12194.2|12179.2|12207.3|12192.3|12211.3|12196.3|12191.1|12176.1|59
1646151300000|2022-03-01 16:15:00|12207.4|12192.4|12241.5|12226.5|12241.5|12226.5|12189.1|12174.1|100
1646151600000|2022-03-01 16:20:00|12241.9|12226.9|12248.7|12233.7|12264.4|12249.4|12241.9|12226.9|200
1646151900000|2022-03-01 16:25:00|12248.2|12233.2|12245.2|12230.2|12255.8|12240.8|12234.8|12219.8|148
1646152200000|2022-03-01 16:30:00|12250.9|12235.9|12242.8|12227.8|12257.8|12242.8|12236.6|12221.6|135
1646152500000|2022-03-01 16:35:00|12243.6|12228.6|12233.8|12218.8|12251.4|12236.4|12230.9|12215.9|77
1646152800000|2022-03-01 16:40:00|12233.7|12218.7|12235.2|12220.2|12238.6|12223.6|12226.3|12211.3|52
1646153100000|2022-03-01 16:45:00|12235.1|12220.1|12244|12229|12244|12229|12233.6|12218.6|62
1646153400000|2022-03-01 16:50:00|12243.9|12228.9|12243.1|12228.1|12253|12238|12224.6|12209.6|156
1646153700000|2022-03-01 16:55:00|12243.7|12228.7|12224.6|12209.6|12249.9|12234.9|12224.4|12209.4|77
1646154000000|2022-03-01 17:00:00|12224.1|12209.1|12203.2|12188.2|12224.1|12209.1|12203.2|12188.2|89
1646154300000|2022-03-01 17:05:00|12203.1|12188.1|12203.1|12188.1|12209.4|12194.4|12198|12183|49
1646154600000|2022-03-01 17:10:00|12201.1|12186.1|12171.3|12156.3|12206.2|12191.2|12171.3|12156.3|143
1646154900000|2022-03-01 17:15:00|12173.7|12158.7|12198.2|12183.2|12218.8|12203.8|12168.8|12153.8|163
1646155200000|2022-03-01 17:20:00|12204.7|12189.7|12204.9|12189.9|12215.2|12200.2|12201.4|12186.4|46
1646155500000|2022-03-01 17:25:00|12203.6|12188.6|12204.7|12189.7|12207.8|12192.8|12194.1|12179.1|42
1646155800000|2022-03-01 17:30:00|12204.5|12189.5|12221.4|12206.4|12223.7|12208.7|12196.8|12181.8|55
1646156100000|2022-03-01 17:35:00|12221.9|12206.9|12224.9|12209.9|12228.2|12213.2|12216.6|12201.6|50
1646156400000|2022-03-01 17:40:00|12224.5|12209.5|12227|12212|12234.6|12219.6|12224.3|12209.3|95
1646156700000|2022-03-01 17:45:00|12228.4|12213.4|12247|12232|12255.3|12240.3|12222.7|12207.7|119
1646157000000|2022-03-01 17:50:00|12247.4|12232.4|12239.5|12224.5|12253.5|12238.5|12236.6|12221.6|82
1646157300000|2022-03-01 17:55:00|12239.4|12224.4|12225.3|12210.3|12249.5|12234.5|12220.3|12205.3|93
1646157600000|2022-03-01 18:00:00|12224.8|12209.8|12191.9|12176.9|12237|12222|12191.9|12176.9|131
1646157900000|2022-03-01 18:05:00|12192.3|12177.3|12204.5|12189.5|12206.5|12191.5|12191.1|12176.1|83
1646158200000|2022-03-01 18:10:00|12202.3|12187.3|12216.2|12201.2|12218.6|12203.6|12202|12187|92
1646158500000|2022-03-01 18:15:00|12218.9|12203.9|12226.4|12211.4|12238.3|12223.3|12216.8|12201.8|108
1646158800000|2022-03-01 18:20:00|12226.3|12211.3|12233.3|12218.3|12236.3|12221.3|12225.1|12210.1|66
1646159100000|2022-03-01 18:25:00|12233.2|12218.2|12238.6|12223.6|12245.5|12230.5|12231.3|12216.3|66
1646159400000|2022-03-01 18:30:00|12239|12224|12238.7|12223.7|12239.3|12224.3|12229.8|12214.8|88
1646159700000|2022-03-01 18:35:00|12239.1|12224.1|12241.7|12226.7|12242.2|12227.2|12232.9|12217.9|135
1646160000000|2022-03-01 18:40:00|12242.2|12227.2|12242.8|12227.8|12250.1|12235.1|12238.9|12223.9|196
1646160300000|2022-03-01 18:45:00|12243.6|12228.6|12233.1|12218.1|12244.4|12229.4|12233.1|12218.1|177
1646160600000|2022-03-01 18:50:00|12233.6|12218.6|12216.8|12201.8|12236|12221|12207.4|12192.4|211
1646160900000|2022-03-01 18:55:00|12218.1|12203.1|12220.2|12205.2|12228.7|12213.7|12217.2|12202.2|153
1646161200000|2022-03-01 19:00:00|12220.7|12205.7|12227|12212|12241.4|12226.4|12219.8|12204.8|214
1646161500000|2022-03-01 19:05:00|12228.8|12213.8|12232.7|12217.7|12240.3|12225.3|12215.1|12200.1|350
1646161800000|2022-03-01 19:10:00|12233.6|12218.6|12238.1|12223.1|12248.3|12233.3|12226.5|12211.5|842
1646162100000|2022-03-01 19:15:00|12237.2|12222.2|12226.8|12211.8|12240.3|12225.3|12219.9|12204.9|230
1646162400000|2022-03-01 19:20:00|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|0
1646186400000|2022-03-02 02:00:00|12233|12218|12187.1|12172.1|12240.8|12225.8|12187.1|12165.8|103
1646186700000|2022-03-02 02:05:00|12188.9|12173.9|12254.3|12239.3|12258.6|12243.6|12181.7|12166.7|177
1646187000000|2022-03-02 02:10:00|12256|12241|12210|12195|12256|12241|12202.4|12187.4|89
1646187300000|2022-03-02 02:15:00|12209.8|12194.8|12221.8|12206.8|12221.8|12206.8|12201.9|12186.9|57
1646187600000|2022-03-02 02:20:00|12221.3|12206.3|12220.3|12205.3|12223.3|12208.3|12209.8|12194.8|36
1646187900000|2022-03-02 02:25:00|12222.3|12207.3|12232.2|12217.2|12236.3|12221.3|12219.8|12204.8|17
1646188200000|2022-03-02 02:30:00|12227|12212|12230|12215|12235.2|12220.2|12211.6|12196.6|85
1646188500000|2022-03-02 02:35:00|12234.4|12219.4|12256.8|12219.3|12260.1|12243.2|12234.2|12219.2|52
1646188800000|2022-03-02 02:40:00|12259|12221.5|12246.3|12231.3|12260.8|12242.1|12246.3|12221.5|8
1646189100000|2022-03-02 02:45:00|12246.6|12231.6|12217.2|12202.2|12255.7|12240.1|12207.3|12192.3|32
1646189400000|2022-03-02 02:50:00|12227.2|12199.5|12172.3|12157.3|12237|12199.5|12172.3|12157.3|31
1646189700000|2022-03-02 02:55:00|12171.8|12156.8|12205.3|12190.3|12205.8|12190.8|12171.8|12156.8|16
1646190000000|2022-03-02 03:00:00|12199.8|12184.8|12199.3|12184.3|12200.3|12185.3|12192.3|12177.3|40
1646190300000|2022-03-02 03:05:00|12200.2|12185.2|12190.8|12175.8|12203.8|12188.8|12190.8|12175.8|10
1646190600000|2022-03-02 03:10:00|12190.9|12175.9|12175.2|12160.2|12190.9|12175.9|12175.2|12160.2|14
1646190900000|2022-03-02 03:15:00|12175.7|12160.7|12166.7|12151.7|12175.7|12160.7|12162.2|12147.2|41
1646191200000|2022-03-02 03:20:00|12165.4|12150.4|12155.5|12140.5|12165.4|12150.4|12153|12138|68
1646191500000|2022-03-02 03:25:00|12155.1|12140.1|12160.8|12145.8|12161.7|12146.7|12155|12140|11
1646191800000|2022-03-02 03:30:00|12170.2|12155.2|12169.7|12144.7|12170.7|12155.7|12167.2|12143.8|12
1646192100000|2022-03-02 03:35:00|12169.3|12144.3|12164.2|12149.2|12169.7|12149.2|12164.2|12144.2|1
1646192400000|2022-03-02 03:40:00|12168.7|12143.7|12169.2|12144.2|12169.2|12149.2|12164.2|12143.2|2
1646192700000|2022-03-02 03:45:00|12178.7|12163.7|12191.4|12166.4|12191.4|12168.9|12178.7|12163.4|11
1646193000000|2022-03-02 03:50:00|12191.9|12166.9|12188.9|12163.9|12199.6|12168|12182.4|12161.6|2
1646193300000|2022-03-02 03:55:00|12189.3|12164.3|12188.9|12163.9|12189.4|12164.4|12188.9|12163.9|0
1646193600000|2022-03-02 04:00:00|12184.7|12169.7|12191.3|12166.3|12201.8|12184.3|12184.7|12162|2
1646193900000|2022-03-02 04:05:00|12190.9|12165.9|12190.8|12165.8|12190.9|12165.9|12190.8|12165.8|0
1646194800000|2022-03-02 04:20:00|12190.3|12165.3|12169.9|12144.9|12190.3|12165.3|12169.9|12140|9
1646195100000|2022-03-02 04:25:00|12169.6|12144.6|12166.2|12141.2|12174.5|12144.6|12165.2|12137|4
1646195400000|2022-03-02 04:30:00|12161.7|12146.7|12166.2|12141.2|12166.3|12146.7|12161.6|12141.2|0
1646195700000|2022-03-02 04:35:00|12180.9|12143.4|12184.4|12146.9|12184.4|12146.9|12180.9|12143.4|3
1646196000000|2022-03-02 04:40:00|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|2
1646196300000|2022-03-02 04:45:00|12191.3|12153.8|12192.2|12154.7|12192.2|12154.7|12191.2|12153.7|0
1646196600000|2022-03-02 04:50:00|12193.1|12155.6|12151.9|12136.9|12193.2|12163|12151.9|12136.9|48
1646196900000|2022-03-02 04:55:00|12155.4|12140.4|12152.4|12137.4|12157.4|12142.4|12152.4|12137.4|15
1646197200000|2022-03-02 05:00:00|12154.2|12139.2|12135.9|12120.9|12154.5|12139.5|12135.9|12120.9|62
1646197500000|2022-03-02 05:05:00|12135.5|12120.5|12135.9|12120.9|12137.9|12122.9|12134.9|12119.9|17
1646197800000|2022-03-02 05:10:00|||||||||9
1646198100000|2022-03-02 05:15:00|12135.8|12120.8|12135.7|12120.7|12136.6|12121.6|12135.7|12120.7|7
1646198400000|2022-03-02 05:20:00|12133.5|12118.5|12113.1|12098.1|12133.5|12118.5|12100.1|12085.1|43
1646198700000|2022-03-02 05:25:00|12116.4|12101.4|12138.6|12101.1|12138.6|12104.4|12116.4|12096.9|31
1646199000000|2022-03-02 05:30:00|12138.2|12100.7|12133.8|12108.8|12138.2|12108.8|12132.3|12100.6|0
1646199300000|2022-03-02 05:35:00|12134.3|12109.3|12134.2|12109.2|12134.3|12109.3|12133.7|12108.7|6
1646199600000|2022-03-02 05:40:00|12133.2|12118.2|12136.2|12121.2|12136.2|12121.2|12133.2|12118.2|0
1646199900000|2022-03-02 05:45:00|12136.3|12121.3|12156.3|12141.3|12166.7|12146.7|12136.3|12121.3|20
1646200200000|2022-03-02 05:50:00|12155.3|12140.3|12146.6|12131.6|12156.1|12141.1|12145.6|12130.6|46
1646200500000|2022-03-02 05:55:00|12146.4|12131.4|12161.6|12146.6|12164.8|12149.8|12146.2|12131.2|12
1646200800000|2022-03-02 06:00:00|12192.5|12155|12148.1|12133.1|12192.5|12163.5|12147.2|12132.2|32
1646201100000|2022-03-02 06:05:00|12149|12134|12148.1|12133.1|12149|12134|12148.1|12133.1|0
1646201400000|2022-03-02 06:10:00|12148.9|12133.9|12148.7|12133.7|12149|12134|12148.5|12133.5|6
1646201700000|2022-03-02 06:15:00|12149.1|12134.1|12148.7|12133.7|12149.2|12134.2|12148.7|12133.7|0
1646202000000|2022-03-02 06:20:00|12149.7|12134.7|12139.4|12124.4|12149.7|12134.7|12139.4|12124.4|6
1646202300000|2022-03-02 06:25:00|12139.2|12124.2|12148.7|12133.7|12149.2|12134.2|12139.2|12124.2|8
1646202600000|2022-03-02 06:30:00|12149.2|12134.2|12150.7|12135.7|12151.7|12136.7|12147.1|12132.1|2
1646202900000|2022-03-02 06:35:00|12149.7|12134.7|12152.1|12137.1|12152.1|12137.1|12143.5|12128.5|2
1646203200000|2022-03-02 06:40:00|12152.6|12137.6|12139.2|12124.2|12153.1|12138.1|12139.2|12124.2|19
1646203500000|2022-03-02 06:45:00|12139.1|12124.1|12136.7|12121.7|12145.7|12130.7|12136.6|12121.6|41
1646203800000|2022-03-02 06:50:00|12136.3|12121.3|12148.8|12133.8|12149.8|12134.8|12136.2|12121.2|12
1646204100000|2022-03-02 06:55:00|12148.3|12133.3|12152.3|12137.3|12166|12144.2|12145|12130|17
1646204400000|2022-03-02 07:00:00|12159.9|12144.9|12172.2|12157.2|12174.2|12159.2|12159.9|12144.9|11
1646204700000|2022-03-02 07:05:00|12176.1|12161.1|12165.8|12150.8|12178.7|12163.7|12158.7|12143.7|6
1646205000000|2022-03-02 07:10:00|12165.9|12150.9|12173.3|12158.3|12177.8|12162.8|12165.9|12150.9|10
1646205300000|2022-03-02 07:15:00|12173.4|12158.4|12189.5|12174.5|12190.5|12175.5|12173.4|12158.4|9
1646205600000|2022-03-02 07:20:00|12189.9|12174.9|12208.5|12193.5|12210.1|12195.1|12189.3|12174.3|32
1646205900000|2022-03-02 07:25:00|12201.1|12186.1|12219.9|12204.9|12219.9|12204.9|12199.2|12184.2|16
1646206200000|2022-03-02 07:30:00|12220.4|12205.4|12221.1|12206.1|12221.3|12206.3|12213.5|12198.5|1
1646206500000|2022-03-02 07:35:00|12221|12206|12242.2|12227.2|12245.7|12230.7|12221|12206|72
1646206800000|2022-03-02 07:40:00|12244.6|12229.6|12245.2|12230.2|12248.3|12233.3|12241.6|12226.6|72
1646207100000|2022-03-02 07:45:00|12244.3|12229.3|12245.3|12230.3|12245.3|12230.3|12238.2|12223.2|15
1646207400000|2022-03-02 07:50:00|12244.9|12229.9|12254.7|12239.7|12255.2|12240.2|12244.9|12229.9|31
1646207700000|2022-03-02 07:55:00|12255.1|12240.1|12242.1|12227.1|12260.7|12245.7|12242.1|12227.1|23
1646208000000|2022-03-02 08:00:00|12240.3|12225.3|12233.5|12218.5|12240.3|12225.3|12211|12196|18
1646208300000|2022-03-02 08:05:00|12234.8|12219.8|12203.5|12188.5|12234.8|12219.8|12198.5|12177.2|18
1646208600000|2022-03-02 08:10:00|12200|12185|12213|12198|12213|12198|12192.2|12174|18
1646208900000|2022-03-02 08:15:00|12213.5|12198.5|12218.5|12203.5|12225|12210|12205|12190|2
1646209200000|2022-03-02 08:20:00|12219.5|12204.5|12235.6|12220.6|12241.9|12224.3|12217.5|12202.5|9
1646209500000|2022-03-02 08:25:00|12237.3|12222.3|12208|12193|12239.6|12224.6|12208|12193|15
1646209800000|2022-03-02 08:30:00|12207.2|12192.2|12229.9|12214.9|12234.7|12214.9|12206.5|12191.5|28
1646210100000|2022-03-02 08:35:00|12232.9|12217.9|12223.4|12208.4|12234.4|12219.4|12216.9|12201.9|6
1646210400000|2022-03-02 08:40:00|12224.2|12209.2|12224.4|12209.4|12235.9|12220.9|12218.9|12203.9|7
1646210700000|2022-03-02 08:45:00|12224.3|12209.3|12224.3|12209.3|12225.3|12210.3|12218.3|12203.3|1
1646211000000|2022-03-02 08:50:00|12223.9|12208.9|12238.1|12223.1|12253.8|12238.8|12220.3|12205.3|14
1646211300000|2022-03-02 08:55:00|12244.6|12229.6|12231.8|12216.8|12252.5|12237.5|12231.8|12216.8|12
1646211600000|2022-03-02 09:00:00|12230.8|12215.8|12220.8|12205.8|12230.8|12215.8|12218.3|12203.3|17
1646211900000|2022-03-02 09:05:00|12219.9|12204.9|12218|12203|12220.2|12205.2|12203.8|12188.8|25
1646212200000|2022-03-02 09:10:00|12219|12204|12219.6|12204.6|12228|12213|12218.7|12203.7|20
1646212500000|2022-03-02 09:15:00|12219.5|12204.5|12222.4|12207.4|12222.5|12207.5|12217|12202|23
1646212800000|2022-03-02 09:20:00|12218.9|12203.9|12222.1|12207.1|12222.9|12207.9|12218.4|12203.4|11
1646213100000|2022-03-02 09:25:00|12221.1|12206.1|12226.8|12211.8|12226.8|12211.8|12217.3|12202.3|5
1646213400000|2022-03-02 09:30:00|12224|12209|12219.5|12204.5|12241.5|12226.5|12218.6|12203.6|26
1646213700000|2022-03-02 09:35:00|12218.6|12203.6|12227.2|12212.2|12229.2|12214.2|12218.2|12203.2|25
1646214000000|2022-03-02 09:40:00|12226.7|12211.7|12248.7|12233.7|12249.1|12234.1|12226.7|12211.7|4
1646214300000|2022-03-02 09:45:00|12248.6|12233.6|12259.6|12244.6|12260.1|12245.1|12245.6|12230.6|47
1646214600000|2022-03-02 09:50:00|12259.7|12244.7|12268.1|12253.1|12271.5|12256.5|12259.6|12244.6|30
1646214900000|2022-03-02 09:55:00|12267.5|12252.5|12241.8|12226.8|12267.5|12252.5|12236.6|12221.6|16
1646215200000|2022-03-02 10:00:00|12236.3|12221.3|12228.7|12213.7|12236.3|12221.3|12213.1|12198.1|16
1646215500000|2022-03-02 10:05:00|12228.8|12213.8|12223.2|12208.2|12228.8|12213.8|12214.4|12199.4|16
1646215800000|2022-03-02 10:10:00|12224.1|12209.1|12227.2|12212.2|12229.7|12214.7|12215.8|12200.8|24
1646216100000|2022-03-02 10:15:00|12225.7|12210.7|12224.7|12209.7|12232.7|12217.7|12215.7|12200.7|20
1646216400000|2022-03-02 10:20:00|12225.6|12210.6|12234.9|12219.9|12240.5|12225.5|12225.6|12210.6|12
1646216700000|2022-03-02 10:25:00|12234|12219|12234.3|12219.3|12234.8|12219.8|12222.8|12207.8|5
1646217000000|2022-03-02 10:30:00|12233.8|12218.8|12227.1|12212.1|12233.8|12218.8|12214.3|12199.3|14
1646217300000|2022-03-02 10:35:00|12227.9|12212.9|12216.1|12201.1|12229.1|12214.1|12216.1|12201.1|18
1646217600000|2022-03-02 10:40:00|12216|12201|12204.5|12189.5|12221.4|12206.4|12188|12173|46
1646217900000|2022-03-02 10:45:00|12204.7|12189.7|12186.3|12171.3|12204.7|12189.7|12175.9|12160.9|12
1646218200000|2022-03-02 10:50:00|12183.4|12168.4|12175.9|12160.9|12186.9|12171.9|12175.4|12160.4|7
1646218500000|2022-03-02 10:55:00|12176|12161|12157.2|12142.2|12176|12161|12147.6|12132.6|30
1646218800000|2022-03-02 11:00:00|12157.7|12142.7|12145.3|12130.3|12158.2|12143.2|12140.4|12125.4|54
1646219100000|2022-03-02 11:05:00|12144.9|12129.9|12160.5|12145.5|12166.6|12151.6|12144.8|12129.8|12
1646219400000|2022-03-02 11:10:00|12159.6|12144.6|12141.4|12126.4|12160.4|12145.4|12140.4|12125.4|51
1646219700000|2022-03-02 11:15:00|12141.3|12126.3|12137.4|12122.4|12141.3|12126.3|12122.5|12107.5|53
1646220000000|2022-03-02 11:20:00|12136.5|12121.5|12133.8|12118.8|12143.4|12128.4|12133.8|12118.8|14
1646220300000|2022-03-02 11:25:00|12135.1|12120.1|12135.2|12120.2|12140.3|12125.3|12134.8|12119.8|3
1646220600000|2022-03-02 11:30:00|12135.3|12120.3|12136.5|12121.5|12141.3|12126.3|12134.7|12119.7|9
1646220900000|2022-03-02 11:35:00|12136|12121|12137.9|12122.9|12138.5|12123.5|12135.5|12120.5|0
1646221200000|2022-03-02 11:40:00|12140.4|12125.4|12147.5|12132.5|12147.5|12132.5|12139|12124|6
1646221500000|2022-03-02 11:45:00|12147.9|12132.9|12141.9|12126.9|12148.5|12133.5|12139.9|12124.9|25
1646221800000|2022-03-02 11:50:00|12142|12127|12140.4|12125.4|12145.3|12130.3|12140.3|12125.3|10
1646222100000|2022-03-02 11:55:00|12140.2|12125.2|12125.6|12110.6|12140.2|12125.2|12124.5|12109.5|13
1646222400000|2022-03-02 12:00:00|12126.4|12111.4|12129.8|12114.8|12131.9|12116.9|12125.8|12110.8|11
1646222700000|2022-03-02 12:05:00|12130|12115|12133.5|12118.5|12136.3|12121.3|12125|12110|19
1646223000000|2022-03-02 12:10:00|12132.9|12117.9|12135|12120|12140.4|12125.4|12130.8|12115.8|30
1646223300000|2022-03-02 12:15:00|12134.9|12119.9|12139.8|12124.8|12140.3|12125.3|12134.9|12119.9|10
1646223600000|2022-03-02 12:20:00|12139.6|12124.6|12141|12126|12142.5|12127.5|12135.5|12120.5|37
1646223900000|2022-03-02 12:25:00|12141.5|12126.5|12167.4|12152.4|12168.3|12153.3|12136.4|12121.4|60
1646224200000|2022-03-02 12:30:00|12167.5|12152.5|12164.5|12149.5|12167.5|12152.5|12160.2|12145.2|2
1646224500000|2022-03-02 12:35:00|12164.9|12149.9|12173.7|12158.7|12177.8|12162.8|12162|12147|16
1646224800000|2022-03-02 12:40:00|12174.1|12159.1|12189.2|12174.2|12193.4|12178.4|12170.2|12155.2|4
1646225100000|2022-03-02 12:45:00|12189.6|12174.6|12194.2|12179.2|12194.2|12179.2|12174.9|12159.9|10
1646225400000|2022-03-02 12:50:00|12192.2|12177.2|12181.8|12166.8|12193.5|12178.5|12181.2|12166.2|17
1646225700000|2022-03-02 12:55:00|12182.7|12167.7|12184.1|12169.1|12185.1|12170.1|12180.7|12165.7|13
1646226000000|2022-03-02 13:00:00|12184|12169|12164.7|12149.7|12186.7|12171.7|12163.7|12148.7|74
1646226300000|2022-03-02 13:05:00|12166|12151|12166.3|12151.3|12198.8|12183.8|12166|12151|49
1646226600000|2022-03-02 13:10:00|12165.8|12150.8|12167.6|12152.6|12171.3|12156.3|12159.8|12144.8|53
1646226900000|2022-03-02 13:15:00|12168|12153|12175.7|12160.7|12186.3|12171.3|12167.2|12152.2|74
1646227200000|2022-03-02 13:20:00|12176.6|12161.6|12192.4|12177.4|12192.4|12177.4|12173.7|12158.7|59
1646227500000|2022-03-02 13:25:00|12192.3|12177.3|12167.9|12152.9|12195.4|12180.4|12164.4|12149.4|98
1646227800000|2022-03-02 13:30:00|12168.4|12153.4|12173.2|12158.2|12190.9|12175.9|12163.9|12148.9|56
1646228100000|2022-03-02 13:35:00|12173.1|12158.1|12183.6|12168.6|12193.5|12178.5|12173.1|12158.1|85
1646228400000|2022-03-02 13:40:00|12184.1|12169.1|12200.4|12185.4|12213.5|12198.5|12184.1|12169.1|119
1646228700000|2022-03-02 13:45:00|12195.9|12180.9|12187.1|12172.1|12195.9|12180.9|12184.1|12169.1|37
1646229000000|2022-03-02 13:50:00|12187.5|12172.5|12206.3|12191.3|12206.3|12191.3|12183.1|12168.1|96
1646229300000|2022-03-02 13:55:00|12206.7|12191.7|12188.9|12173.9|12206.8|12191.8|12188.8|12173.8|93
1646229600000|2022-03-02 14:00:00|12189.3|12174.3|12186.5|12171.5|12190.5|12175.5|12179.4|12164.4|29
1646229900000|2022-03-02 14:05:00|12186.9|12171.9|12191.9|12176.9|12194.5|12179.5|12182.8|12167.8|67
1646230200000|2022-03-02 14:10:00|12194.5|12179.5|12147.9|12132.9|12194.5|12179.5|12146.5|12131.5|127
1646230500000|2022-03-02 14:15:00|12145|12130|12132.3|12117.3|12145|12130|12130.8|12115.8|66
1646230800000|2022-03-02 14:20:00|12135.9|12120.9|12141|12126|12141.4|12126.4|12129.6|12114.6|25
1646231100000|2022-03-02 14:25:00|12141.9|12126.9|12139.4|12124.4|12155.7|12140.7|12139.4|12124.4|89
1646231400000|2022-03-02 14:30:00|12137.4|12122.4|12054.3|12039.3|12138.8|12123.8|12038.6|12023.6|387
1646231700000|2022-03-02 14:35:00|12054.4|12039.4|12062.7|12047.7|12071.9|12056.9|12043.8|12028.8|148
1646232000000|2022-03-02 14:40:00|12061.8|12046.8|12075.5|12060.5|12075.7|12060.7|12046.7|12027.7|100
1646232300000|2022-03-02 14:45:00|12074.6|12059.6|12096|12081|12099.6|12084.6|12069|12054|122
1646232600000|2022-03-02 14:50:00|12101.2|12086.2|12106.7|12091.7|12106.7|12091.7|12090.5|12075.5|65
1646232900000|2022-03-02 14:55:00|12107.6|12092.6|12113|12098|12139.8|12124.8|12103.6|12088.6|94
1646233200000|2022-03-02 15:00:00|12113.5|12098.5|12122.7|12107.7|12128.9|12113.9|12103.7|12088.7|68
1646233500000|2022-03-02 15:05:00|12122.2|12107.2|12127.5|12112.5|12136.7|12121.7|12115.4|12100.4|70
1646233800000|2022-03-02 15:10:00|12127.1|12112.1|12131|12116|12131.5|12116.5|12116.3|12101.3|122
1646234100000|2022-03-02 15:15:00|12136.1|12121.1|12117.2|12102.2|12163.4|12148.4|12115.7|12100.7|95
1646234400000|2022-03-02 15:20:00|12118.7|12103.7|12078.6|12063.6|12118.7|12103.7|12078.1|12063.1|80
1646234700000|2022-03-02 15:25:00|12078.5|12063.5|12051.6|12036.6|12079.1|12064.1|12044.1|12029.1|119
1646235000000|2022-03-02 15:30:00|12039.5|12024.5|12019.7|12004.7|12047.8|12032.8|12015.6|12000.6|216
1646235300000|2022-03-02 15:35:00|12020.2|12005.2|11991.2|11976.2|12021.6|12006.6|11988.3|11973.3|219
1646235600000|2022-03-02 15:40:00|11991.3|11976.3|11990.7|11975.7|11995.1|11980.1|11987.6|11972.6|177
1646235900000|2022-03-02 15:45:00|11992|11977|11991.1|11976.1|12006.6|11991.6|11988.2|11973.2|98
1646236200000|2022-03-02 15:50:00|11990.6|11975.6|11991.3|11976.3|12002.5|11987.5|11988.8|11973.8|121
1646236500000|2022-03-02 15:55:00|11991.7|11976.7|11994.8|11979.8|11994.8|11979.8|11963.9|11948.9|289
1646236800000|2022-03-02 16:00:00|11995.8|11980.8|12064.4|12049.4|12064.4|12049.4|11995.8|11980.8|189
1646237100000|2022-03-02 16:05:00|12064.3|12049.3|12044.2|12029.2|12083.5|12064.6|12036.8|12021.8|115
1646237400000|2022-03-02 16:10:00|12043.2|12028.2|12032|12007|12043.7|12028.7|12013.2|11998.2|69
1646237700000|2022-03-02 16:15:00|12026.5|12011.5|11998.9|11983.9|12034.3|12015.5|11998.9|11983.9|77
1646238000000|2022-03-02 16:20:00|11999.3|11984.3|12053.7|12038.7|12055.3|12040.3|11997.9|11982.9|97
1646238300000|2022-03-02 16:25:00|12053.6|12038.6|12034.9|12019.9|12060.1|12045.1|12033.4|12018.4|77
1646238600000|2022-03-02 16:30:00|12032.9|12017.9|12006.3|11991.3|12037.5|12022.5|12005.8|11990.8|56
1646238900000|2022-03-02 16:35:00|12007.8|11992.8|11995|11980|12008.3|11993.3|11993.5|11978.5|58
1646239200000|2022-03-02 16:40:00|11994.9|11979.9|11977.4|11962.4|11994.9|11979.9|11974.9|11959.9|46
1646239500000|2022-03-02 16:45:00|11977.9|11962.9|11963.6|11948.6|11985.4|11970.4|11963.6|11948.6|64
1646239800000|2022-03-02 16:50:00|11963.2|11948.2|11963.3|11948.3|11969.2|11954.2|11949|11934|124
1646240100000|2022-03-02 16:55:00|11959.3|11944.3|11958|11943|11962.9|11947.9|11942.2|11927.2|187
1646240400000|2022-03-02 17:00:00|11958.1|11943.1|11972.1|11957.1|11985.5|11970.5|11954.5|11939.5|76
1646240700000|2022-03-02 17:05:00|11973.6|11958.6|11982.8|11967.8|11990.3|11975.3|11973.6|11958.6|61
1646241000000|2022-03-02 17:10:00|11983.4|11968.4|11974|11959|11987.3|11972.3|11967|11952|45
1646241300000|2022-03-02 17:15:00|11975.5|11960.5|11967.6|11952.6|11981|11966|11956|11941|86
1646241600000|2022-03-02 17:20:00|11967.1|11952.1|11958.8|11943.8|11967.1|11952.1|11946.7|11931.7|46
1646241900000|2022-03-02 17:25:00|11959.8|11944.8|11964.6|11949.6|11966.8|11951.8|11958.4|11943.4|30
1646242200000|2022-03-02 17:30:00|11965.5|11950.5|11969.8|11954.8|11987|11972|11965.5|11950.5|66
1646242500000|2022-03-02 17:35:00|11970.1|11955.1|11951.8|11936.8|11973.8|11958.8|11951.7|11936.7|54
1646242800000|2022-03-02 17:40:00|11951.7|11936.7|11943|11928|11951.7|11936.7|11942.5|11927.5|64
1646243100000|2022-03-02 17:45:00|11942.5|11927.5|11912.5|11897.5|11947.5|11932.5|11897.4|11882.4|343
1646243400000|2022-03-02 17:50:00|11912.4|11897.4|11920.4|11905.4|11926.1|11911.1|11904.7|11889.7|111
1646243700000|2022-03-02 17:55:00|11921.7|11906.7|11899|11884|11921.9|11906.9|11898|11883|43
1646244000000|2022-03-02 18:00:00|11899.1|11884.1|11858.3|11843.3|11899.3|11884.3|11853.4|11838.4|363
1646244300000|2022-03-02 18:05:00|11857.3|11842.3|11850.7|11835.7|11860.8|11845.8|11850.4|11835.4|149
1646244600000|2022-03-02 18:10:00|11852.9|11837.9|11853.6|11838.6|11855.9|11840.9|11833.6|11818.6|132
1646244900000|2022-03-02 18:15:00|11853.7|11838.7|11856.6|11841.6|11859.2|11844.2|11846.2|11831.2|88
1646245200000|2022-03-02 18:20:00|11856.8|11841.8|11849.4|11834.4|11859.6|11844.6|11848.3|11833.3|107
1646245500000|2022-03-02 18:25:00|11849.9|11834.9|11803.8|11788.8|11853.4|11838.4|11797.2|11782.2|266
1646245800000|2022-03-02 18:30:00|11803.4|11788.4|11790.5|11775.5|11808.9|11793.9|11790.1|11775.1|157
1646246100000|2022-03-02 18:35:00|11790.6|11775.6|11785.6|11770.6|11802.6|11787.6|11782.7|11767.7|257
1646246400000|2022-03-02 18:40:00|11785.2|11770.2|11817.4|11802.4|11820.2|11805.2|11782.7|11767.7|198
1646246700000|2022-03-02 18:45:00|11817.2|11802.2|11817.5|11802.5|11830.4|11815.4|11816.2|11801.2|90
1646247000000|2022-03-02 18:50:00|11817.9|11802.9|11830|11815|11830.6|11815.6|11816.1|11801.1|116
1646247300000|2022-03-02 18:55:00|11828.3|11813.3|11798.6|11783.6|11828.3|11813.3|11793.4|11778.4|164
1646247600000|2022-03-02 19:00:00|11798.7|11783.7|11800.1|11785.1|11806|11791|11786.9|11771.9|229
1646247900000|2022-03-02 19:05:00|11800|11785|11800.2|11785.2|11801.5|11786.5|11783.9|11768.9|229
1646248200000|2022-03-02 19:10:00|11805|11790|11824.6|11809.6|11833.4|11818.4|11785.6|11770.6|1040
1646248500000|2022-03-02 19:15:00|11824.4|11809.4|11783.8|11768.8|11824.5|11809.5|11779|11764|260
1646272800000|2022-03-03 02:00:00|11815|11800|11903.9|11888.9|11905|11890|11815|11800|270
1646273100000|2022-03-03 02:05:00|11902.9|11887.9|11925.7|11900.7|11929.9|11914.9|11898.2|11883.2|248
1646273400000|2022-03-03 02:10:00|11930.2|11892.7|11974.3|11949.3|11974.3|11953.9|11922.1|11892.7|125
1646273700000|2022-03-03 02:15:00|11967.6|11952.6|11989.4|11974.4|11997.6|11981.9|11967.6|11949.3|85
1646274000000|2022-03-03 02:20:00|11988.1|11973.1|11984.2|11969.2|11992.2|11977.2|11984.2|11963.2|21
1646274300000|2022-03-03 02:25:00|11987.7|11962.7|11999.9|11984.9|12001.7|11986.7|11984.2|11962.7|59
1646274600000|2022-03-03 02:30:00|11999.7|11984.7|11998.4|11960.9|12019.8|12000.8|11990.8|11953.3|124
1646274900000|2022-03-03 02:35:00|11991.9|11954.4|12014.2|11999.2|12016.9|11999.2|11986.9|11949.4|17
1646275200000|2022-03-03 02:40:00|12014.6|11999.6|12021.4|11983.9|12021.4|11999.6|12014.2|11977.9|6
1646275500000|2022-03-03 02:45:00|12021.3|11983.8|12021|11983.5|12021.3|11983.8|12020.9|11983.4|0
1646275800000|2022-03-03 02:50:00|12014.3|11989.3|12045.3|12007.8|12045.3|12025.2|12013.2|11989.3|43
1646276100000|2022-03-03 02:55:00|12027.6|12012.6|12040.5|12015.5|12045.8|12015.5|12026.6|12007.3|12
1646276400000|2022-03-03 03:00:00|||||||||25
1646276700000|2022-03-03 03:05:00|12039.1|12014.1|12035.3|12020.3|12045.8|12020.3|12035.3|12006.8|9
1646277300000|2022-03-03 03:15:00|12036.8|12011.8|12037.8|12012.8|12037.8|12014.6|12027.5|12011.5|2
1646277600000|2022-03-03 03:20:00|12037.9|12012.9|12029.6|12014.6|12037.9|12021.7|12024.6|12009.6|9
1646277900000|2022-03-03 03:25:00|12029.5|12014.5|12045.2|12007.7|12045.2|12014.5|12029.5|12007.7|3
1646278200000|2022-03-03 03:30:00|12044.7|12007.2|12039.5|12014.5|12045.2|12014.5|12038.1|12007.2|4
1646278500000|2022-03-03 03:35:00|12039.9|12014.9|12037.3|12012.3|12039.9|12014.9|12037.3|12012.3|1
1646278800000|2022-03-03 03:40:00|12036.8|12011.8|12030.5|12015.5|12036.8|12015.5|12030.5|12011.4|0
1646279700000|2022-03-03 03:55:00|12034.6|12009.6|12032|12017|12038.3|12017.4|12031|12009.6|7
1646280000000|2022-03-03 04:00:00|12032.8|12017.8|12035.3|12020.3|12035.3|12020.3|12032.8|12017.8|2
1646280300000|2022-03-03 04:05:00|12037.9|12022.9|12025.4|12010.4|12037.9|12022.9|12025.4|12008.9|21
1646280600000|2022-03-03 04:10:00|12016.4|12001.4|12016.6|12001.6|12022.5|12002.5|12016.1|11997.5|1
1646280900000|2022-03-03 04:15:00|12016.5|12001.5|12015|12000|12016.5|12001.5|12015|12000|0
1646281200000|2022-03-03 04:20:00|12013|11998|12011.5|11996.5|12013.6|11998.6|12011.5|11996.5|0
1646281500000|2022-03-03 04:25:00|12010|11985|11978.1|11963.1|12014.4|11985|11978|11955.7|9
1646281800000|2022-03-03 04:30:00|11978.5|11963.5|11971.5|11956.5|11996.7|11963.5|11971.5|11951|5
1646282100000|2022-03-03 04:35:00|11971.9|11956.9|12004.2|11966.7|12004.2|11966.7|11971.9|11956.9|3
1646282700000|2022-03-03 04:45:00|11996.9|11971.9|12004.2|11966.7|12004.2|11972.1|11996.4|11966.7|1
1646283000000|2022-03-03 04:50:00|12004.1|11966.6|11996.9|11971.9|12004.1|11972.4|11996.3|11966.6|3
1646283300000|2022-03-03 04:55:00|11996.3|11971.3|11996.9|11971.9|11996.9|11971.9|11996.3|11971.3|4
1646283600000|2022-03-03 05:00:00|11996.4|11971.4|11993.3|11978.3|11996.9|11978.3|11993.3|11971.4|0
1646283900000|2022-03-03 05:05:00|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|2
1646284200000|2022-03-03 05:10:00|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|0
1646284500000|2022-03-03 05:15:00|||||||||2
1646285100000|2022-03-03 05:25:00|11989.5|11974.5|11996.7|11971.7|11996.7|11974.5|11989.3|11971.7|1
1646285400000|2022-03-03 05:30:00|11996.2|11971.2|12001.7|11986.7|12006.1|11986.7|11996.2|11967.6|30
1646285700000|2022-03-03 05:35:00|12001.9|11986.9|12012.1|11987.1|12018.7|11987.1|12001.9|11981.2|17
1646286000000|2022-03-03 05:40:00|12011.2|11986.2|12021.8|11996.8|12022|12001.6|12005|11981.7|18
1646286300000|2022-03-03 05:45:00|12021.3|11996.3|12021.9|11996.9|12022|11997|12021.3|11996.3|1
1646286600000|2022-03-03 05:50:00|12021.4|11996.4|12030.4|12015.4|12030.4|12015.4|12014.4|11996.4|25
1646286900000|2022-03-03 05:55:00|12030.1|12015.1|12030.3|12015.3|12030.3|12015.3|12029.3|12014.3|8
1646287200000|2022-03-03 06:00:00|12030.2|12015.2|12027.3|12002.3|12030.2|12015.2|12015.9|12000.9|13
1646287500000|2022-03-03 06:05:00|12027.1|12002.1|12026.6|12001.6|12027.1|12002.1|12026.6|12001.6|2
1646287800000|2022-03-03 06:10:00|12027.1|12002.1|12026.2|12001.2|12027.1|12006.7|12021.7|12001.2|0
1646288700000|2022-03-03 06:25:00|12026.1|12001.1|12019.7|12004.7|12026.1|12004.7|12019.7|12001.1|0
1646289000000|2022-03-03 06:30:00|12025.6|12000.6|12025.5|12000.5|12025.6|12000.6|12025.5|12000.5|1
1646289300000|2022-03-03 06:35:00|12018.1|12003.1|12017.7|12002.7|12018.2|12003.2|12017.7|12002.7|0
1646289600000|2022-03-03 06:40:00|12005.3|11990.3|12019.2|11994.2|12019.2|11994.2|11997.2|11979.7|8
1646289900000|2022-03-03 06:45:00|12030.5|11993|12025.3|11987.8|12030.5|11993|12021.3|11983.8|9
1646290200000|2022-03-03 06:50:00|12023.6|11986.1|12022.9|11985.4|12023.6|11986.1|12022.9|11985.4|0
1646290500000|2022-03-03 06:55:00|11996.7|11981.7|11984.7|11969.7|12006.1|11981.7|11983.2|11968.2|17
1646290800000|2022-03-03 07:00:00|11985.7|11970.7|11973.2|11958.2|11986.7|11971.7|11972.2|11957.2|6
1646291100000|2022-03-03 07:05:00|11972.7|11957.7|11970.7|11955.7|11972.7|11957.7|11969.7|11954.7|1
1646291400000|2022-03-03 07:10:00|11971.5|11956.5|11974.2|11959.2|11974.2|11959.2|11965.3|11950.3|15
1646291700000|2022-03-03 07:15:00|11974.1|11959.1|11979.1|11964.1|11979.1|11964.1|11971.8|11956.8|1
1646292000000|2022-03-03 07:20:00|11978.7|11963.7|11991.1|11976.1|11992.5|11977.5|11978.6|11963.6|31
1646292300000|2022-03-03 07:25:00|11988.6|11973.6|11994.1|11969.1|12002.6|11973.6|11981.7|11961|3
1646292600000|2022-03-03 07:30:00|11994.9|11969.9|11995.5|11970.5|11997.2|11977.6|11990.1|11969.1|5
1646292900000|2022-03-03 07:35:00|11995.1|11970.1|11976.8|11961.8|11995.1|11970.1|11976.8|11955.8|3
1646293200000|2022-03-03 07:40:00|11977.8|11962.8|11983.8|11968.8|11983.8|11968.8|11975.3|11960.3|1
1646293500000|2022-03-03 07:45:00|11985.3|11970.3|11976.1|11961.1|11990.6|11970.3|11976.1|11952.9|1
1646293800000|2022-03-03 07:50:00|11975.6|11960.6|11969.1|11954.1|11975.6|11960.6|11966.1|11951.1|7
1646294100000|2022-03-03 07:55:00|11969|11954|11926.8|11911.8|11969|11954|11926.8|11911.8|33
1646294400000|2022-03-03 08:00:00|11926.4|11911.4|11944.8|11929.8|11945.3|11930.3|11923.3|11908.3|16
1646294700000|2022-03-03 08:05:00|11945.3|11930.3|11937.6|11922.6|11947.7|11932.7|11937.6|11922.6|12
1646295000000|2022-03-03 08:10:00|11936.6|11921.6|11964.7|11939.7|11964.7|11939.7|11936.6|11921.6|9
1646295300000|2022-03-03 08:15:00|11965.1|11940.1|11961.6|11946.6|11967.5|11948.2|11956.2|11921|10
1646295600000|2022-03-03 08:20:00|11962.1|11947.1|11961|11923.5|11965.2|11950.2|11958|11923|3
1646295900000|2022-03-03 08:25:00|11962.8|11925.3|11966.7|11929.2|11969.5|11932|11962.7|11925.2|9
1646296200000|2022-03-03 08:30:00|11964.2|11926.7|11957.6|11920.1|11964.7|11927.2|11957.6|11920.1|2
1646296500000|2022-03-03 08:35:00|11957.7|11942.7|11953.8|11928.8|11958.2|11943.2|11952.2|11920.5|10
1646296800000|2022-03-03 08:40:00|11958|11920.5|11947.9|11910.4|11958|11927.7|11942.7|11910.4|5
1646297100000|2022-03-03 08:45:00|11948.4|11910.9|11949.4|11911.9|11950.5|11917|11942|11910.4|16
1646297400000|2022-03-03 08:50:00|11948|11910.5|11945.6|11920.6|11951.4|11921.1|11941.9|11910.5|4
1646297700000|2022-03-03 08:55:00|11944.1|11929.1|11946.6|11921.6|11947.9|11929.6|11942.6|11921.6|3
1646298000000|2022-03-03 09:00:00|11945.7|11920.7|11921.8|11906.8|11946.8|11921.8|11915.7|11890.1|68
1646298300000|2022-03-03 09:05:00|11921.4|11906.4|11946.2|11931.2|11946.5|11931.2|11921.4|11904.6|10
1646298600000|2022-03-03 09:10:00|11945.4|11930.4|11949.4|11911.9|11949.4|11930.4|11945.4|11910.4|5
1646298900000|2022-03-03 09:15:00|11949|11911.5|11933.6|11918.6|11949|11918.6|11933.6|11911.4|0
1646299200000|2022-03-03 09:20:00|11932.6|11917.6|11941.3|11903.8|11942.7|11917.6|11926|11903.4|7
1646299500000|2022-03-03 09:25:00|11940.6|11903.1|11930.3|11892.8|11940.6|11908.5|11929.3|11891.8|3
1646299800000|2022-03-03 09:30:00|11929.5|11892|11904.3|11889.3|11929.5|11897.6|11904.3|11889.3|3
1646300100000|2022-03-03 09:35:00|11904.4|11889.4|11905.2|11890.2|11905.2|11890.2|11901.8|11886.8|6
1646300400000|2022-03-03 09:40:00|11906|11891|11902.4|11887.4|11906.1|11891.1|11896.9|11881.9|21
1646300700000|2022-03-03 09:45:00|11900.6|11885.6|11900.4|11885.4|11900.6|11885.6|11900.4|11885.4|0
1646301000000|2022-03-03 09:50:00|11899.8|11884.8|11889|11874|11900.3|11885.3|11881.8|11866.8|17
1646301300000|2022-03-03 09:55:00|11888.2|11873.2|11897|11882|11897.1|11882.1|11888|11873|7
1646301600000|2022-03-03 10:00:00|11897.5|11882.5|11880.5|11865.5|11897.5|11882.5|11880.5|11865.5|25
1646301900000|2022-03-03 10:05:00|11878|11863|11833.8|11818.8|11878|11863|11824|11809|94
1646302200000|2022-03-03 10:10:00|11828.2|11813.2|11826.3|11811.3|11833.3|11818.3|11823.3|11808.3|17
1646302500000|2022-03-03 10:15:00|11829.8|11814.8|11829.1|11814.1|11834.7|11819.7|11828.7|11813.7|10
1646302800000|2022-03-03 10:20:00|11828.6|11813.6|11828.5|11813.5|11828.6|11813.6|11825.2|11810.2|5
1646303100000|2022-03-03 10:25:00|11828.1|11813.1|11833.9|11818.9|11833.9|11818.9|11824.2|11809.2|15
1646303400000|2022-03-03 10:30:00|11833.1|11818.1|11826.5|11811.5|11833.7|11818.7|11826.5|11811.5|2
1646303700000|2022-03-03 10:35:00|11823.8|11808.8|11841|11826|11842.5|11827.5|11823.3|11808.3|70
1646304000000|2022-03-03 10:40:00|11840|11825|11848.7|11833.7|11851.2|11836.2|11837.6|11822.6|37
1646304300000|2022-03-03 10:45:00|11850.2|11835.2|11868.8|11853.8|11869.2|11854.2|11848.2|11833.2|52
1646304600000|2022-03-03 10:50:00|11868.7|11853.7|11866.7|11851.7|11871.7|11856.7|11857.2|11842.2|36
1646304900000|2022-03-03 10:55:00|11866.9|11851.9|11870.3|11855.3|11870.3|11855.3|11864.6|11849.6|10
1646305200000|2022-03-03 11:00:00|11869.4|11854.4|11868.5|11853.5|11872.5|11857.5|11868.1|11853.1|18
1646305500000|2022-03-03 11:05:00|11869|11854|11866.6|11851.6|11882|11858.1|11866.6|11851.6|32
1646305800000|2022-03-03 11:10:00|11865.6|11850.6|11868.1|11853.1|11868.6|11853.6|11864.1|11849.1|4
1646306100000|2022-03-03 11:15:00|11867.6|11852.6|11875.6|11860.6|11875.6|11860.6|11867.6|11852.6|0
1646306400000|2022-03-03 11:20:00|11874.7|11859.7|11873|11858|11874.7|11859.7|11872|11857|0
1646306700000|2022-03-03 11:25:00|11873.5|11858.5|11851.2|11836.2|11873.5|11858.5|11851.2|11836.2|15
1646307000000|2022-03-03 11:30:00|11850.3|11835.3|11851.1|11836.1|11852.4|11837.4|11849.1|11834.1|4
1646307300000|2022-03-03 11:35:00|11852|11837|11855.2|11840.2|11855.2|11840.2|11848.1|11833.1|10
1646307600000|2022-03-03 11:40:00|11855.1|11840.1|11851|11836|11855.1|11840.1|11848.6|11833.6|9
1646307900000|2022-03-03 11:45:00|11851.9|11836.9|11852.9|11837.9|11855|11840|11851|11836|5
1646308200000|2022-03-03 11:50:00|11853|11838|11856.5|11841.5|11856.5|11841.5|11853|11838|8
1646308500000|2022-03-03 11:55:00|11856|11841|11852.5|11837.5|11856|11841|11847|11832|13
1646308800000|2022-03-03 12:00:00|11851.5|11836.5|11851.3|11836.3|11854.3|11839.3|11851.3|11836.3|1
1646309100000|2022-03-03 12:05:00|11850.8|11835.8|11837.3|11822.3|11850.8|11835.8|11837.2|11821.3|4
1646309400000|2022-03-03 12:10:00|11837.2|11822.2|11838.7|11823.7|11838.7|11823.7|11834.2|11819.2|2
1646309700000|2022-03-03 12:15:00|11838.2|11823.2|11841.7|11826.7|11841.7|11826.7|11837.7|11822.7|1
1646310000000|2022-03-03 12:20:00|11841.6|11826.6|11843.1|11828.1|11843.1|11828.1|11840.6|11825.6|2
1646310300000|2022-03-03 12:25:00|11842.8|11827.8|11845.1|11830.1|11848.1|11833.1|11836.1|11821.1|19
1646310600000|2022-03-03 12:30:00|11842.1|11827.1|11845.1|11830.1|11846.6|11831.6|11841.6|11826.6|6
1646310900000|2022-03-03 12:35:00|11847.5|11832.5|11884.7|11869.7|11885.3|11870.3|11847.5|11832.5|17
1646311200000|2022-03-03 12:40:00|11883.8|11868.8|11881.3|11866.3|11884.8|11869.8|11881.3|11866.3|0
1646311500000|2022-03-03 12:45:00|11881.4|11866.4|11895.7|11870.7|11896.4|11871.4|11881.4|11866.4|33
1646311800000|2022-03-03 12:50:00|11892.2|11877.2|11867.3|11852.3|11892.2|11877.2|11867.3|11848.7|26
1646312100000|2022-03-03 12:55:00|11867.2|11852.2|11872.7|11847.7|11872.7|11852.2|11854.2|11837.2|11
1646312400000|2022-03-03 13:00:00|11886.9|11849.4|11968|11953|11977.3|11955.2|11884.9|11847.4|239
1646312700000|2022-03-03 13:05:00|11968.2|11953.2|11955.1|11940.1|11974.1|11957.6|11945.5|11930.5|83
1646313000000|2022-03-03 13:10:00|11955|11940|11941.4|11916.4|11955|11940|11926.2|11908.1|87
1646313300000|2022-03-03 13:15:00|11941.5|11916.5|11950.6|11935.6|11962.2|11941.7|11940.3|11916|47
1646313600000|2022-03-03 13:20:00|11950.5|11935.5|11970.9|11945.9|11970.9|11948.3|11937.8|11922.8|41
1646313900000|2022-03-03 13:25:00|11970.8|11945.8|11971.6|11956.6|11975.7|11960.7|11963.8|11945.8|27
1646314200000|2022-03-03 13:30:00|11971.8|11956.8|11991.6|11976.6|11995.8|11980.8|11971.8|11954|82
1646314500000|2022-03-03 13:35:00|11992.5|11977.5|11961.7|11946.7|11992.6|11977.6|11949.1|11926.8|99
1646314800000|2022-03-03 13:40:00|11965.1|11950.1|11949.4|11934.4|11965.1|11950.1|11935|11918|132
1646315100000|2022-03-03 13:45:00|11950.7|11935.7|11920.1|11905.1|11950.9|11935.9|11905.8|11890.8|101
1646315400000|2022-03-03 13:50:00|11919.6|11904.6|11899.1|11884.1|11920|11905|11880.5|11862.4|140
1646315700000|2022-03-03 13:55:00|11899|11884|11879.6|11864.6|11900.5|11885.5|11873.7|11854.6|121
1646316000000|2022-03-03 14:00:00|11879.5|11864.5|11918.4|11903.4|11944.1|11929|11878.6|11863.6|114
1646316300000|2022-03-03 14:05:00|11917.4|11902.4|11952|11937|11961.4|11941.4|11903.1|11878.1|84
1646316600000|2022-03-03 14:10:00|11951.9|11936.9|11943.2|11928.2|11959.3|11944.3|11930.5|11915.5|58
1646316900000|2022-03-03 14:15:00|11945.7|11930.7|11968.6|11953.6|11974.5|11953.7|11941.1|11926.1|81
1646317200000|2022-03-03 14:20:00|11974.5|11949.5|11956.1|11941.1|11976|11961|11952.6|11937.6|80
1646317500000|2022-03-03 14:25:00|11955.6|11940.6|11969.6|11954.6|11976.5|11961.5|11954.1|11939.1|62
1646317800000|2022-03-03 14:30:00|11971.6|11956.6|11988.8|11973.8|11991.9|11976.9|11965.1|11950.1|171
1646318100000|2022-03-03 14:35:00|11990.1|11975.1|12022|12007|12024.5|12009.5|11980.3|11965.3|155
1646318400000|2022-03-03 14:40:00|12023.3|12008.3|11975|11960|12024|12009|11972.4|11957.4|197
1646318700000|2022-03-03 14:45:00|11974.9|11959.9|12007|11992|12026.8|12011.8|11971.4|11956.4|141
1646319000000|2022-03-03 14:50:00|12007.4|11992.4|11996.9|11981.9|12012.9|11997.9|11981|11966|165
1646319300000|2022-03-03 14:55:00|11996.1|11981.1|11978.8|11963.8|11996.6|11981.6|11976.6|11961.6|207
1646319600000|2022-03-03 15:00:00|11979.7|11964.7|11940.5|11925.5|11979.8|11964.8|11924.8|11909.8|165
1646319900000|2022-03-03 15:05:00|11940.6|11925.6|11931|11916|11945.7|11930.7|11923.9|11908.9|76
1646320200000|2022-03-03 15:10:00|11930.7|11915.7|11940.2|11925.2|11941.2|11926.2|11918.2|11903.2|65
1646320500000|2022-03-03 15:15:00|11939.2|11924.2|11928.7|11913.7|11939.2|11924.2|11924|11909|65
1646320800000|2022-03-03 15:20:00|11930.4|11915.4|11894.9|11879.9|11939.4|11924.4|11883.3|11868.3|113
1646321100000|2022-03-03 15:25:00|11895|11880|11937.2|11922.2|11943.6|11928.6|11895|11880|60
1646321400000|2022-03-03 15:30:00|11938.5|11923.5|11960.7|11945.7|11968.7|11953.7|11936.7|11921.7|179
1646321700000|2022-03-03 15:35:00|11960.8|11945.8|11921.1|11906.1|11961.2|11946.2|11921.1|11906.1|153
1646322000000|2022-03-03 15:40:00|11920|11905|11926.5|11911.5|11950.4|11935.4|11916.5|11901.5|79
1646322300000|2022-03-03 15:45:00|11926.6|11911.6|11951.1|11936.1|11957.7|11942.7|11926.1|11911.1|67
1646322600000|2022-03-03 15:50:00|11950.6|11935.6|11941.3|11926.3|11950.6|11935.6|11930.4|11915.4|83
1646322900000|2022-03-03 15:55:00|11941.8|11926.8|11919.7|11904.7|11947.1|11932.1|11919.4|11904.4|92
1646323200000|2022-03-03 16:00:00|11919.8|11904.8|11963.5|11948.5|11972.5|11957.5|11919.3|11904.3|175
1646323500000|2022-03-03 16:05:00|11958.9|11943.9|11954.5|11939.5|11972.2|11957.2|11954|11939|102
1646323800000|2022-03-03 16:10:00|11955.3|11940.3|11944.6|11929.6|11955.3|11940.3|11921|11906|63
1646324100000|2022-03-03 16:15:00|11944.5|11929.5|11944.8|11929.8|11944.8|11929.8|11933.9|11918.9|45
1646324400000|2022-03-03 16:20:00|11944|11929|11910.3|11895.3|11944|11929|11908.8|11893.8|97
1646324700000|2022-03-03 16:25:00|11908.3|11893.3|11894.1|11879.1|11911.6|11896.6|11893.1|11878.1|205
1646325000000|2022-03-03 16:30:00|11893.7|11878.7|11908.1|11893.1|11909.1|11894.1|11893.7|11878.7|103
1646325300000|2022-03-03 16:35:00|11910.1|11895.1|11913.5|11898.5|11915.4|11900.4|11910|11895|61
1646325600000|2022-03-03 16:40:00|11913.9|11898.9|11935|11920|11937.8|11922.8|11910.9|11895.9|44
1646325900000|2022-03-03 16:45:00|11935.1|11920.1|11944.8|11929.8|11949.8|11934.8|11925|11910|185
1646326200000|2022-03-03 16:50:00|11944.7|11929.7|11938.2|11923.2|11948.3|11933.3|11930.3|11915.1|58
1646326500000|2022-03-03 16:55:00|11940.2|11925.2|11949.8|11934.8|11949.8|11934.8|11933.3|11918.3|140
1646326800000|2022-03-03 17:00:00|11950.2|11935.2|11946.6|11931.6|11957.2|11942.2|11945|11930|139
1646327100000|2022-03-03 17:05:00|11945.7|11930.7|11944.7|11929.7|11951.5|11936.5|11942.7|11927.7|48
1646327400000|2022-03-03 17:10:00|11944.8|11929.8|11936.1|11921.1|11946.3|11931.3|11927.2|11912.2|65
1646327700000|2022-03-03 17:15:00|11935.7|11920.7|11927.5|11912.5|11936|11921|11919.6|11904.6|83
1646328000000|2022-03-03 17:20:00|11927.4|11912.4|11926.3|11911.3|11930.6|11915.6|11922.6|11907.6|74
1646328300000|2022-03-03 17:25:00|11926.8|11911.8|11927.2|11912.2|11937.9|11922.9|11923.8|11908.8|45
1646328600000|2022-03-03 17:30:00|11927.7|11912.7|11930.9|11915.9|11933.1|11918.1|11911.8|11896.8|144
1646328900000|2022-03-03 17:35:00|11931.4|11916.4|11907|11892|11933.3|11918.3|11906.5|11891.5|68
1646329200000|2022-03-03 17:40:00|11908|11893|11895|11880|11909.2|11894.2|11894|11879|47
1646329500000|2022-03-03 17:45:00|11895.5|11880.5|11892.6|11877.6|11900.7|11885.7|11891.6|11876.6|63
1646329800000|2022-03-03 17:50:00|11892.1|11877.1|11890.7|11875.7|11895.7|11880.7|11890.6|11875.6|59
1646330100000|2022-03-03 17:55:00|11890.6|11875.6|11890.1|11875.1|11894.2|11879.2|11871.7|11856.7|77
1646330400000|2022-03-03 18:00:00|11890.5|11875.5|11885|11870|11892.1|11877.1|11876.8|11861.8|53
1646330700000|2022-03-03 18:05:00|11885.5|11870.5|11891.5|11876.5|11891.5|11876.5|11885.4|11870.4|56
1646331000000|2022-03-03 18:10:00|11891|11876|11896|11881|11896|11881|11883.2|11868.2|100
1646331300000|2022-03-03 18:15:00|11895.1|11880.1|11906.7|11891.7|11912.2|11897.2|11889.5|11874.5|103
1646331600000|2022-03-03 18:20:00|11907.7|11892.7|11912.7|11897.7|11914.7|11899.7|11907.3|11892.3|46
1646331900000|2022-03-03 18:25:00|11913.1|11898.1|11906.4|11891.4|11917.9|11902.9|11906.4|11891.4|66
1646332200000|2022-03-03 18:30:00|11906.9|11891.9|11916.1|11901.1|11918.5|11903.5|11905.4|11890.4|73
1646332500000|2022-03-03 18:35:00|11919.1|11904.1|11925|11910|11927.9|11912.9|11907.8|11892.8|156
1646332800000|2022-03-03 18:40:00|11925.4|11910.4|11922.6|11907.6|11929.6|11914.6|11912.8|11897.8|96
1646333100000|2022-03-03 18:45:00|11923.9|11908.9|11942.7|11927.7|11945.7|11930.7|11922.5|11907.5|88
1646333400000|2022-03-03 18:50:00|11942.3|11927.3|11953.1|11938.1|11954.3|11939.3|11925.2|11910.2|88
1646333700000|2022-03-03 18:55:00|11953.6|11938.6|11944.7|11929.7|11959.2|11944.2|11944.7|11928.1|86
1646334000000|2022-03-03 19:00:00|11944.3|11929.3|11951.1|11936.1|11952.9|11937.9|11939.8|11924.8|218
1646334300000|2022-03-03 19:05:00|11952.1|11937.1|11950.2|11935.2|11961|11946|11937.8|11922.8|225
1646334600000|2022-03-03 19:10:00|11950.6|11935.6|11931.9|11894.4|11959.9|11944.9|11899.1|11884.1|975
1646334900000|2022-03-03 19:15:00|11932|11894.5|11895.6|11880.6|11934.4|11912.6|11887|11872|190
1646359200000|2022-03-04 02:00:00|11899.3|11884.3|11916.4|11878.9|11932.2|11917.2|11899.2|11869.8|37
1646359500000|2022-03-04 02:05:00|11913.1|11888.1|11921.6|11906.6|11924.1|11909.1|11910.2|11888.1|13
1646359800000|2022-03-04 02:10:00|11920.7|11905.7|11935.5|11920.5|11945|11930|11915.1|11897.1|83
1646360100000|2022-03-04 02:15:00|11942|11917|11927.4|11889.9|11942|11924.5|11915.1|11884|30
1646360400000|2022-03-04 02:20:00|11921.7|11896.7|11901.3|11876.3|11922.7|11897.7|11896.9|11876.3|5
1646360700000|2022-03-04 02:25:00|11895.9|11880.9|11896.7|11881.7|11898.8|11883.8|11893.8|11878.8|6
1646361000000|2022-03-04 02:30:00|11896.8|11881.8|11924|11886.5|11924|11891.2|11896.8|11878.7|20
1646361300000|2022-03-04 02:35:00|11924.7|11887.2|11906.5|11891.5|11925.9|11895.7|11906|11887.2|2
1646362500000|2022-03-04 02:55:00|11910.2|11895.2|11907.1|11892.1|11910.6|11895.6|11905.9|11890.9|6
1646362800000|2022-03-04 03:00:00|11906.7|11891.7|11905.8|11890.8|11908.2|11893.2|11905.8|11890.8|0
1646363100000|2022-03-04 03:05:00|11906.2|11891.2|11907.7|11882.7|11908.2|11892.2|11905.7|11882.7|1
1646363400000|2022-03-04 03:10:00|11901.2|11886.2|11896.3|11881.3|11902.7|11887.7|11896.3|11881.3|2
1646363700000|2022-03-04 03:15:00|11895.3|11880.3|11887.6|11872.6|11895.3|11880.3|11874|11852.2|68
1646364000000|2022-03-04 03:20:00|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887|11872|0
1646364300000|2022-03-04 03:25:00|11888.5|11873.5|11889.9|11874.9|11889.9|11874.9|11888.5|11873.5|3
1646364600000|2022-03-04 03:30:00|11889.8|11874.8|11893.1|11878.1|11893.1|11878.1|11889.8|11874.8|1
1646364900000|2022-03-04 03:35:00|11892.7|11877.7|11892.8|11877.8|11892.8|11877.8|11892.7|11877.7|0
1646365200000|2022-03-04 03:40:00|11892.4|11877.4|11899.3|11874.3|11899.3|11878.3|11892.3|11874|0
1646365800000|2022-03-04 03:50:00|11900.1|11885.1|11899.2|11874.2|11900.4|11885.1|11899.2|11874.2|0
1646366100000|2022-03-04 03:55:00|11899.1|11874.1|11898.6|11873.6|11899.1|11874.1|11898.1|11873.1|6
1646366400000|2022-03-04 04:00:00|11898.2|11873.2|11897.6|11872.6|11900.1|11875.1|11897.6|11872.6|0
1646366700000|2022-03-04 04:05:00|11899.7|11874.7|11917.7|11892.7|11917.7|11894.7|11899.7|11874.7|2
1646367000000|2022-03-04 04:10:00|11918.1|11893.1|11922.2|11897.2|11923.2|11898.2|11918.1|11893.1|5
1646367300000|2022-03-04 04:15:00|11922.1|11897.1|11922.6|11897.6|11922.6|11897.6|11922.1|11897.1|0
1646367600000|2022-03-04 04:20:00|11921.4|11896.4|11920.6|11895.6|11921.4|11896.4|11920.6|11895.6|0
1646368200000|2022-03-04 04:30:00|11919.8|11904.8|11920.8|11905.8|11920.8|11905.8|11919.8|11904.8|0
1646368500000|2022-03-04 04:35:00|11920.3|11905.3|11919.9|11904.9|11920.7|11905.7|11919.9|11904.9|0
1646368800000|2022-03-04 04:40:00|11919.8|11904.8|11920.8|11905.8|11923.5|11908.5|11918.8|11903.8|4
1646369100000|2022-03-04 04:45:00|11920.3|11905.3|11920.2|11905.2|11920.3|11905.3|11920.2|11905.2|0
1646369400000|2022-03-04 04:50:00|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.2|11905.2|0
1646369700000|2022-03-04 04:55:00|11920.3|11905.3|11920.7|11905.7|11921.1|11906.1|11920.2|11905.2|2
1646370000000|2022-03-04 05:00:00|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|2
1646370300000|2022-03-04 05:05:00|11921.1|11906.1|11920.7|11905.7|11921.5|11906.5|11920.2|11905.2|0
1646370600000|2022-03-04 05:10:00|11920.6|11905.6|11921.3|11906.3|11921.3|11906.3|11920.1|11905.1|32
1646370900000|2022-03-04 05:15:00|11921.7|11906.7|11921.3|11906.3|11921.7|11906.7|11921.3|11906.3|5
1646371500000|2022-03-04 05:25:00|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|1
1646371800000|2022-03-04 05:30:00|11920.9|11905.9|11920|11905|11920.9|11905.9|11920|11905|6
1646372100000|2022-03-04 05:35:00|11919.5|11904.5|11916.8|11901.8|11919.5|11904.5|11916.8|11901.8|17
1646372400000|2022-03-04 05:40:00|11916.4|11901.4|11899|11874|11916.4|11901.4|11897.4|11873.6|18
1646372700000|2022-03-04 05:45:00|11893|11878|11894.7|11869.7|11900.9|11878|11892.5|11863.4|1
1646373000000|2022-03-04 05:50:00|11895.5|11870.5|11883.9|11868.9|11895.5|11873.7|11883.4|11867.7|1
1646373300000|2022-03-04 05:55:00|11891.9|11876.9|11885.6|11870.6|11891.9|11876.9|11885.2|11870.2|14
1646373600000|2022-03-04 06:00:00|11885.5|11870.5|11886.3|11871.3|11886.3|11871.3|11885.5|11870.5|0
1646373900000|2022-03-04 06:05:00|11884.9|11869.9|11885.3|11870.3|11885.3|11870.3|11884.5|11869.5|0
1646374200000|2022-03-04 06:10:00|11886.5|11871.5|11884|11869|11890.5|11875.5|11884|11869|9
1646374500000|2022-03-04 06:15:00|11883.8|11868.8|11876|11861|11883.8|11868.8|11876|11861|1
1646374800000|2022-03-04 06:20:00|11875.4|11860.4|11858|11843|11875.4|11860.4|11855.6|11840.6|17
1646375100000|2022-03-04 06:25:00|11857.7|11842.7|11847.8|11832.8|11860.1|11845.1|11847.8|11828.7|50
1646375400000|2022-03-04 06:30:00|11846.4|11831.4|11842.4|11827.4|11846.4|11831.4|11832.9|11817.9|86
1646375700000|2022-03-04 06:35:00|11841.6|11826.6|11834.5|11819.5|11845.1|11830.1|11834.5|11819.5|6
1646376000000|2022-03-04 06:40:00|11835.3|11820.3|11840.8|11825.8|11849.5|11834.5|11835.3|11820.3|18
1646376300000|2022-03-04 06:45:00|11840|11825|11856.8|11841.8|11857.9|11842.9|11839.8|11824.8|41
1646376600000|2022-03-04 06:50:00|11855.3|11840.3|11858.8|11843.8|11864.3|11843.8|11847.3|11832.3|3
1646376900000|2022-03-04 06:55:00|11862.8|11837.8|11864.7|11839.7|11865.5|11846.1|11858.8|11837.3|0
1646377200000|2022-03-04 07:00:00|11861.7|11846.7|11879.5|11864.5|11879.5|11864.5|11860.7|11845.7|2
1646377500000|2022-03-04 07:05:00|11880.8|11865.8|11883|11858|11883|11865.8|11879.1|11858|2
1646377800000|2022-03-04 07:10:00|11878.5|11863.5|11899.7|11884.7|11899.7|11884.7|11878.5|11863.5|10
1646378100000|2022-03-04 07:15:00|11900.1|11885.1|11896.4|11881.4|11900.1|11885.1|11895.7|11880.7|26
1646378400000|2022-03-04 07:20:00|11895.4|11880.4|11899.1|11884.1|11899.2|11884.2|11894.4|11879.4|12
1646378700000|2022-03-04 07:25:00|11900.1|11885.1|11910.7|11895.7|11910.8|11895.8|11899.6|11884.6|7
1646379000000|2022-03-04 07:30:00|11909.7|11894.7|11898.2|11873.2|11912.8|11897.8|11894|11873.2|17
1646379300000|2022-03-04 07:35:00|11898.6|11873.6|11885.5|11870.5|11898.6|11877.6|11885.5|11870.5|3
1646379900000|2022-03-04 07:45:00|11885.9|11870.9|11887.6|11872.6|11887.7|11872.7|11885.9|11870.9|1
1646380200000|2022-03-04 07:50:00|11887.1|11872.1|11891.8|11866.8|11904.1|11872.1|11879.9|11858.1|16
1646380500000|2022-03-04 07:55:00|11892.2|11867.2|11910.1|11872.6|11910.1|11872.6|11885|11866.2|5
1646380800000|2022-03-04 08:00:00|11907.2|11869.7|11906.6|11869.1|11907.2|11869.7|11906.1|11868.6|3
1646381100000|2022-03-04 08:05:00|11905.6|11868.1|11887.8|11872.8|11905.6|11872.9|11885.4|11866.7|3
1646381400000|2022-03-04 08:10:00|11897.8|11872.3|11897.3|11872.3|11897.8|11872.3|11897.3|11872.3|1
1646381700000|2022-03-04 08:15:00|11897.8|11872.8|11898.1|11873.1|11898.1|11873.1|11897.8|11872.8|0
1646382000000|2022-03-04 08:20:00|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.1|11874.1|0
1646382300000|2022-03-04 08:25:00|11889.2|11874.2|11886.7|11871.7|11889.2|11874.2|11886.7|11871.7|0
1646382600000|2022-03-04 08:30:00|11885.8|11870.8|11875.7|11860.7|11885.8|11870.8|11875.2|11860.2|11
1646382900000|2022-03-04 08:35:00|11876.2|11861.2|11871.2|11856.2|11876.2|11861.2|11870|11846.6|8
1646383200000|2022-03-04 08:40:00|11881.1|11856.1|11890.3|11875.3|11891.3|11876.3|11879.9|11856.1|7
1646383500000|2022-03-04 08:45:00|11889.8|11874.8|11901.1|11886.1|11907.2|11888.7|11889.8|11874.8|14
1646383800000|2022-03-04 08:50:00|11896.1|11881.1|11890.5|11853|11902.2|11881.1|11872.3|11851.7|8
1646384100000|2022-03-04 08:55:00|11890.1|11852.6|11874.1|11859.1|11890.1|11860.9|11874.1|11852.5|2
1646384400000|2022-03-04 09:00:00|11873.3|11858.3|11869.2|11854.2|11873.3|11858.3|11869.2|11854.2|0
1646384700000|2022-03-04 09:05:00|11868.3|11853.3|11860|11845|11868.3|11853.3|11855.7|11840.7|35
1646385000000|2022-03-04 09:10:00|11859.2|11844.2|11861.5|11846.5|11862|11847|11858.2|11843.2|6
1646385300000|2022-03-04 09:15:00|11863.9|11848.9|11897|11859.5|11897|11859.5|11863.9|11848.9|4
1646385600000|2022-03-04 09:20:00|11896.2|11858.7|11877|11862|11896.2|11866.4|11877|11856.8|2
1646385900000|2022-03-04 09:25:00|11876|11861|11871.6|11856.6|11876|11861|11871.6|11856.6|2
1646386200000|2022-03-04 09:30:00|11871.5|11856.5|11865.8|11850.8|11871.5|11856.5|11863.8|11848.8|11
1646386500000|2022-03-04 09:35:00|11866.2|11851.2|11875.9|11860.9|11876.6|11860.9|11864.9|11849.9|7
1646386800000|2022-03-04 09:40:00|11876.8|11861.8|11914.9|11877.4|11914.9|11877.4|11876.8|11861.8|20
1646387100000|2022-03-04 09:45:00|11914.5|11877|11914.4|11876.9|11914.6|11893.3|11907.3|11876|2
1646387400000|2022-03-04 09:50:00|11909|11884|11898|11883|11909.1|11886|11897.5|11882.5|3
1646387700000|2022-03-04 09:55:00|11897.6|11882.6|11883.9|11868.9|11900|11885|11883.5|11868.5|7
1646388000000|2022-03-04 10:00:00|11884|11869|11872.3|11857.3|11885.9|11870.9|11868.8|11853.8|13
1646388300000|2022-03-04 10:05:00|11874.8|11859.8|11869.6|11854.6|11877.5|11862.5|11869.6|11854.6|4
1646388600000|2022-03-04 10:10:00|11869.2|11854.2|11876.7|11861.7|11876.7|11861.7|11861.3|11846.3|82
1646388900000|2022-03-04 10:15:00|11876.8|11861.8|11870.8|11855.8|11888|11873|11870.6|11855.6|33
1646389200000|2022-03-04 10:20:00|11870.3|11855.3|11868.6|11853.6|11870.3|11855.3|11863.6|11848.6|8
1646389500000|2022-03-04 10:25:00|11868.5|11853.5|11849.7|11834.7|11868.5|11853.5|11847.5|11832.5|10
1646389800000|2022-03-04 10:30:00|11850.3|11835.3|11858.5|11843.5|11864.3|11845|11847.9|11832.9|8
1646390100000|2022-03-04 10:35:00|11857.7|11842.7|11857|11842|11857.7|11842.7|11857|11842|0
1646390400000|2022-03-04 10:40:00|11857.8|11842.8|11845.4|11830.4|11864.1|11849.1|11844.8|11829.8|28
1646390700000|2022-03-04 10:45:00|11844.9|11829.9|11848.9|11833.9|11848.9|11833.9|11843.4|11828.4|37
1646391000000|2022-03-04 10:50:00|11851.4|11836.4|11849.9|11834.9|11868|11853|11849.9|11834.9|23
1646391300000|2022-03-04 10:55:00|11850.4|11835.4|11845.3|11830.3|11851.2|11836.2|11845.3|11830.3|10
1646391600000|2022-03-04 11:00:00|11845.7|11830.7|11845.7|11830.7|11846.5|11831.5|11841.4|11826.4|19
1646391900000|2022-03-04 11:05:00|11844.4|11829.4|11868.5|11853.5|11870.9|11853.5|11843.9|11828.9|59
1646392200000|2022-03-04 11:10:00|11868.4|11853.4|11862.4|11847.4|11874.8|11859.8|11862.4|11847.4|16
1646392500000|2022-03-04 11:15:00|11863.3|11848.3|11862.8|11847.8|11863.8|11848.8|11859.3|11844.3|5
1646392800000|2022-03-04 11:20:00|11864.3|11849.3|11870.4|11855.4|11875.7|11860.7|11861.9|11846.9|19
1646393100000|2022-03-04 11:25:00|11870.3|11855.3|11858.2|11843.2|11871.9|11856.9|11852.4|11837.4|10
1646393400000|2022-03-04 11:30:00|11857.8|11842.8|11848.4|11833.4|11857.8|11842.8|11848.4|11833.4|1
1646393700000|2022-03-04 11:35:00|11849.3|11834.3|11840.6|11825.6|11849.9|11834.9|11840.6|11825.6|16
1646394000000|2022-03-04 11:40:00|11840.5|11825.5|11838.5|11823.5|11841.7|11826.7|11838.5|11823.5|6
1646394300000|2022-03-04 11:45:00|11838|11823|11845.1|11830.1|11847|11832|11838|11823|5
1646394600000|2022-03-04 11:50:00|11844.7|11829.7|11846.3|11831.3|11846.3|11831.3|11837.1|11822.1|55
1646394900000|2022-03-04 11:55:00|11845.8|11830.8|11850.3|11835.3|11854.2|11839.2|11845|11830|8
1646395200000|2022-03-04 12:00:00|11851.2|11836.2|11869.8|11854.8|11869.8|11854.8|11849|11834|26
1646395500000|2022-03-04 12:05:00|11871.9|11856.9|11859.7|11844.7|11873.6|11858.6|11859.2|11844.2|57
1646395800000|2022-03-04 12:10:00|11860.7|11845.7|11849.1|11834.1|11861.2|11846.2|11844.7|11829.7|13
1646396100000|2022-03-04 12:15:00|11850|11835|11857|11842|11858|11843|11850|11835|3
1646396400000|2022-03-04 12:20:00|11856.9|11841.9|11873.5|11858.5|11888.6|11873.6|11856.7|11841.7|19
1646396700000|2022-03-04 12:25:00|11872.7|11857.7|11870.7|11855.7|11872.7|11857.7|11868.7|11853.7|0
1646397000000|2022-03-04 12:30:00|11871.1|11856.1|11861.2|11846.2|11872.2|11857.2|11860.3|11845.3|4
1646397300000|2022-03-04 12:35:00|11862.1|11847.1|11870.3|11855.3|11874.2|11859.2|11862.1|11847.1|8
1646397600000|2022-03-04 12:40:00|11869.9|11854.9|11868.5|11853.5|11870|11855|11866|11851|6
1646397900000|2022-03-04 12:45:00|11869.5|11854.5|11879.7|11864.7|11879.7|11864.7|11868.5|11853.5|6
1646398200000|2022-03-04 12:50:00|11880.2|11865.2|11890.7|11875.7|11891.9|11876.9|11880.2|11865.2|22
1646398500000|2022-03-04 12:55:00|11891.1|11876.1|11891.2|11876.2|11898.3|11883.3|11891|11876|20
1646398800000|2022-03-04 13:00:00|11895.9|11880.9|11905.8|11880.8|11916.3|11901.3|11871.9|11856.9|84
1646399100000|2022-03-04 13:05:00|11905.3|11880.3|11904.1|11889.1|11913.1|11898.1|11898.3|11879.8|28
1646399400000|2022-03-04 13:10:00|11903.5|11888.5|11903.7|11888.7|11913.5|11898.5|11896.7|11881.7|19
1646399700000|2022-03-04 13:15:00|11904.2|11889.2|11896|11881|11910.2|11895.2|11896|11881|56
1646400000000|2022-03-04 13:20:00|11896.1|11881.1|11913.6|11898.6|11913.6|11898.6|11893.6|11878.6|25
1646400300000|2022-03-04 13:25:00|11913.1|11898.1|11947.5|11932.5|11949|11934|11911.1|11896.1|78
1646400600000|2022-03-04 13:30:00|11947.4|11932.4|11928|11913|11948.3|11933.3|11927.9|11912.4|27
1646400900000|2022-03-04 13:35:00|11928.3|11903.3|11924.2|11909.2|11932.9|11917.9|11918.8|11903.3|43
1646401200000|2022-03-04 13:40:00|11924.7|11909.7|11931.2|11916.2|11932.9|11917.9|11919.6|11904.6|24
1646401500000|2022-03-04 13:45:00|11931.5|11916.5|11950|11935|11959.3|11944.3|11931.2|11916.2|50
1646401800000|2022-03-04 13:50:00|11949.7|11934.7|11947.7|11932.7|11959.6|11944.6|11946.7|11931.7|26
1646402100000|2022-03-04 13:55:00|11946.2|11931.2|11922.7|11907.7|11946.2|11931.2|11922.2|11907.2|63
1646402400000|2022-03-04 14:00:00|11922.9|11907.9|11916.4|11901.4|11925.1|11910.1|11904.4|11882.1|93
1646402700000|2022-03-04 14:05:00|11916.3|11901.3|11909.3|11894.3|11919.3|11904.3|11901.7|11886.7|79
1646403000000|2022-03-04 14:10:00|11911.3|11896.3|11943.8|11928.8|11949.8|11929.8|11900.6|11885.6|53
1646403300000|2022-03-04 14:15:00|11943.4|11928.4|11937.6|11922.6|11943.9|11928.9|11936.4|11921.4|25
1646403600000|2022-03-04 14:20:00|11938|11923|11926|11911|11939.6|11924.6|11924.3|11909.3|40
1646403900000|2022-03-04 14:25:00|11927|11912|11925.5|11910.5|11929.4|11914.4|11915.8|11900.8|32
1646404200000|2022-03-04 14:30:00|11925.4|11910.4|11907.2|11892.2|11931.2|11916.2|11907.2|11892.2|133
1646404500000|2022-03-04 14:35:00|11908.5|11893.5|11907.6|11892.6|11918.7|11903.7|11901.7|11886.7|86
1646404800000|2022-03-04 14:40:00|11903.2|11888.2|11903|11888|11910.3|11895.3|11900.3|11885.3|61
1646405100000|2022-03-04 14:45:00|11903.4|11888.4|11950.8|11935.8|11951.3|11936.3|11895.6|11880.6|124
1646405400000|2022-03-04 14:50:00|11944.5|11929.5|11928.3|11913.3|11947.8|11932.8|11916.4|11901.4|67
1646405700000|2022-03-04 14:55:00|11929.1|11914.1|11921.7|11906.7|11932.4|11917.4|11917|11902|45
1646406000000|2022-03-04 15:00:00|11920.1|11905.1|11926.2|11911.2|11934.7|11919.7|11916.8|11901.8|121
1646406300000|2022-03-04 15:05:00|11926.7|11911.7|11925.4|11910.4|11938.6|11923.6|11923.5|11908.5|56
1646406600000|2022-03-04 15:10:00|11926.4|11911.4|11916|11901|11926.4|11911.4|11912.6|11897.6|63
1646406900000|2022-03-04 15:15:00|11916.8|11901.8|11940.7|11925.7|11954.3|11939.3|11913|11898|124
1646407200000|2022-03-04 15:20:00|11938.6|11923.6|11929.6|11914.6|11948.8|11933.8|11926.3|11911.3|80
1646407500000|2022-03-04 15:25:00|11929.5|11914.5|11935.4|11920.4|11944.8|11929.8|11929.1|11914.1|229
1646407800000|2022-03-04 15:30:00|11930.6|11915.6|11913.7|11898.7|11942.6|11927.6|11901.1|11886.1|78
1646408100000|2022-03-04 15:35:00|11913.8|11898.8|11904.1|11889.1|11924.6|11909.6|11899.7|11884.7|91
1646408400000|2022-03-04 15:40:00|11902.9|11887.9|11868.4|11853.4|11908.1|11893.1|11868.4|11853.4|121
1646408700000|2022-03-04 15:45:00|11868.5|11853.5|11853.8|11838.8|11875.4|11860.4|11853.3|11838.3|141
1646409000000|2022-03-04 15:50:00|11853.7|11838.7|11855|11840|11867.3|11852.3|11853.7|11838.7|60
1646409300000|2022-03-04 15:55:00|11854.5|11839.5|11849.2|11834.2|11862.5|11847.5|11849.1|11834.1|99
1646409600000|2022-03-04 16:00:00|11848.7|11833.7|11805.9|11790.9|11849.3|11834.3|11805.9|11790.9|270
1646409900000|2022-03-04 16:05:00|11805.6|11790.6|11784.4|11769.4|11805.6|11790.6|11782.8|11767.8|161
1646410200000|2022-03-04 16:10:00|11784.7|11769.7|11784.8|11769.8|11789.9|11774.9|11781.1|11766.1|56
1646410500000|2022-03-04 16:15:00|11784.4|11769.4|11774.5|11759.5|11784.4|11769.4|11770|11755|136
1646410800000|2022-03-04 16:20:00|11773.2|11758.2|11776.4|11761.4|11784.4|11769.4|11770.9|11755.9|84
1646411100000|2022-03-04 16:25:00|11776.5|11761.5|11786.4|11771.4|11787.1|11772.1|11774.5|11759.5|76
1646411400000|2022-03-04 16:30:00|11786.5|11771.5|11747.6|11732.6|11787.4|11772.4|11745|11730|268
1646411700000|2022-03-04 16:35:00|11746.9|11731.9|11688.8|11673.8|11746.9|11731.9|11686.3|11671.3|337
1646412000000|2022-03-04 16:40:00|11688.7|11673.7|11695.2|11680.2|11695.2|11680.2|11677.8|11662.8|208
1646412300000|2022-03-04 16:45:00|11695|11680|11678.5|11663.5|11700.3|11685.3|11677.5|11662.5|128
1646412600000|2022-03-04 16:50:00|11678.9|11663.9|11656.6|11641.6|11679|11664|11654.7|11639.7|250
1646412900000|2022-03-04 16:55:00|11655.6|11640.6|11654|11639|11671.1|11656.1|11648.8|11633.8|137
1646413200000|2022-03-04 17:00:00|11653.9|11638.9|11647.6|11632.6|11668|11653|11645.9|11630.9|337
1646413500000|2022-03-04 17:05:00|11647.1|11632.1|11645.9|11630.9|11649.9|11634.9|11639.1|11624.1|253
1646413800000|2022-03-04 17:10:00|11644.4|11629.4|11682.5|11667.5|11700.1|11685.1|11641.9|11626.9|162
1646414100000|2022-03-04 17:15:00|11683|11668|11671.5|11656.5|11683|11668|11670.8|11655.8|169
1646414400000|2022-03-04 17:20:00|11674.5|11659.5|11675.3|11660.3|11688.7|11673.7|11674.4|11659.4|112
1646414700000|2022-03-04 17:25:00|11673.4|11658.4|11674.7|11659.7|11682.8|11667.8|11670.2|11655.2|108
1646415000000|2022-03-04 17:30:00|11675.4|11660.4|11666.3|11651.3|11676.7|11661.7|11662.9|11647.9|62
1646415300000|2022-03-04 17:35:00|11665.8|11650.8|11658.9|11643.9|11669.1|11654.1|11654|11639|96
1646415600000|2022-03-04 17:40:00|11661|11646|11639.6|11624.6|11662.7|11647.7|11639.6|11624.6|221
1646415900000|2022-03-04 17:45:00|11639.7|11624.7|11614.7|11599.7|11640.1|11625.1|11610.2|11595.2|226
1646416200000|2022-03-04 17:50:00|11614.8|11599.8|11604.7|11589.7|11614.8|11599.8|11599.9|11584.9|152
1646416500000|2022-03-04 17:55:00|11603.7|11588.7|11601.4|11586.4|11609.6|11594.6|11600.3|11585.3|139
1646416800000|2022-03-04 18:00:00|11601|11586|11585|11570|11601|11586|11580.7|11565.7|132
1646417100000|2022-03-04 18:05:00|11583.8|11568.8|11591.3|11576.3|11594.6|11579.6|11583.5|11568.5|87
1646417400000|2022-03-04 18:10:00|11590.9|11575.9|11599.9|11584.9|11613.1|11598.1|11589.7|11574.7|160
1646417700000|2022-03-04 18:15:00|11599.8|11584.8|11604.7|11589.7|11622.8|11607.8|11595.6|11578.4|127
1646418000000|2022-03-04 18:20:00|11606.4|11591.4|11612.3|11597.3|11613.7|11598.7|11605|11590|53
1646418300000|2022-03-04 18:25:00|11611.9|11596.9|11611.2|11596.2|11616.2|11601.2|11603.4|11588.4|83
1646418600000|2022-03-04 18:30:00|11611.1|11596.1|11598.8|11583.8|11611.1|11596.1|11587.6|11572.6|114
1646418900000|2022-03-04 18:35:00|11598|11583|11618.6|11603.6|11618.9|11603.9|11597|11582|83
1646419200000|2022-03-04 18:40:00|11614.3|11599.3|11594.9|11579.9|11623.8|11608.8|11590.8|11575.8|94
1646419500000|2022-03-04 18:45:00|11594.5|11579.5|11601.7|11586.7|11608.8|11593.8|11586.6|11571.6|73
1646419800000|2022-03-04 18:50:00|11603.3|11588.3|11608.2|11593.2|11613.8|11598.8|11595.6|11580.6|67
1646420100000|2022-03-04 18:55:00|11610.2|11595.2|11608.7|11593.7|11610.5|11595.5|11598|11583|108
1646420400000|2022-03-04 19:00:00|11609.5|11594.5|11605.4|11590.4|11617|11602|11594.4|11579.4|165
1646420700000|2022-03-04 19:05:00|11609.4|11594.4|11635.6|11620.6|11638|11623|11601.3|11586.3|179
1646421000000|2022-03-04 19:10:00|11634.2|11619.2|11576.5|11561.5|11634.2|11619.2|11575.5|11560.5|1035
1646421300000|2022-03-04 19:15:00|11578|11563|11568.7|11553.7|11587.2|11572.2|11566.5|11551.5|396
1646618400000|2022-03-07 02:00:00|11688.2|11650.7|11713.4|11675.9|11713.4|11679.5|11631|11608.4|182
1646618700000|2022-03-07 02:05:00|11714.3|11676.8|11717.1|11702.1|11740.8|11717.4|11703.4|11669.6|137
1646619000000|2022-03-07 02:10:00|11716.7|11701.7|11724.7|11709.7|11734.7|11715.9|11715.6|11692.8|105
1646619300000|2022-03-07 02:15:00|11724.3|11709.3|11722.2|11707.2|11728.2|11709.3|11719.2|11702.7|42
1646619600000|2022-03-07 02:20:00|11721.8|11706.8|11738.6|11723.6|11742.4|11727.4|11721.8|11706.8|70
1646619900000|2022-03-07 02:25:00|11738.7|11723.7|11728.4|11713.4|11739.5|11724.5|11721.8|11706.8|50
1646620200000|2022-03-07 02:30:00|11726|11711|11696.6|11681.6|11726|11711|11696.6|11677|74
1646620500000|2022-03-07 02:35:00|11695.4|11680.4|11694|11679|11717.6|11698.9|11691.6|11672.4|30
1646620800000|2022-03-07 02:40:00|11693.9|11678.9|11728.5|11703.5|11728.5|11711.5|11693.9|11672.1|67
1646621100000|2022-03-07 02:45:00|11728.6|11703.6|11744.9|11707.4|11744.9|11726.4|11721.2|11699.1|59
1646621400000|2022-03-07 02:50:00|11744.5|11707|11750.6|11735.6|11755.6|11736|11735.5|11706.6|54
1646621700000|2022-03-07 02:55:00|11751.4|11736.4|11769.8|11744.8|11771.4|11756.4|11751.4|11733.1|75
1646622000000|2022-03-07 03:00:00|11770.6|11733.1|11758.3|11733.3|11770.6|11748.3|11752.1|11731.6|18
1646622300000|2022-03-07 03:05:00|11753.3|11738.3|11759.1|11734.1|11759.1|11738.3|11753.3|11733.7|5
1646622600000|2022-03-07 03:10:00|11732.3|11707.3|11757.1|11719.6|11761.8|11746.8|11731.3|11699.5|65
1646622900000|2022-03-07 03:15:00|11758.1|11720.6|11765.2|11740.2|11769.3|11753.7|11755.5|11720.2|27
1646623200000|2022-03-07 03:20:00|11765.6|11740.6|11764.2|11739.2|11765.6|11748.7|11752.1|11734.2|15
1646623500000|2022-03-07 03:25:00|11763.8|11738.8|11756.8|11741.8|11772.8|11756.8|11755.7|11734.9|35
1646623800000|2022-03-07 03:30:00|11756.4|11741.4|11756.3|11741.3|11761.7|11746.7|11755.4|11734.6|10
1646624100000|2022-03-07 03:35:00|11755.6|11740.6|11744.3|11719.3|11755.6|11740.6|11731.2|11711.3|12
1646624400000|2022-03-07 03:40:00|11742.7|11717.7|11735.7|11698.2|11743|11717.7|11733.3|11695.8|16
1646624700000|2022-03-07 03:45:00|11735.6|11698.1|11736.6|11699.1|11738.6|11701.1|11735.6|11698.1|1
1646625000000|2022-03-07 03:50:00|11737.6|11700.1|11732|11707|11739.1|11707.3|11730.8|11699.4|4
1646625300000|2022-03-07 03:55:00|11731.3|11706.3|11720.6|11683.1|11732.3|11712.2|11715|11683.1|10
1646625600000|2022-03-07 04:00:00|11709.4|11684.4|11699.5|11684.5|11709.4|11685.4|11698.2|11683.2|0
1646625900000|2022-03-07 04:05:00|11700.3|11685.3|11686.6|11671.6|11701|11686|11686.6|11671.6|9
1646626200000|2022-03-07 04:10:00|11686.1|11661.1|11697.2|11672.2|11697.2|11679|11682.5|11659.9|23
1646626500000|2022-03-07 04:15:00|11697.1|11672.1|11706.6|11669.1|11706.6|11673.3|11697.1|11669.1|1
1646626800000|2022-03-07 04:20:00|11700.9|11685.9|11700.5|11685.5|11700.9|11685.9|11700.5|11685.5|0
1646627100000|2022-03-07 04:25:00|11700.8|11675.8|11709.5|11672|11712.8|11675.8|11699.5|11672|9
1646627400000|2022-03-07 04:30:00|11709|11671.5|11696.4|11671.4|11709|11676.5|11691.5|11667.4|0
1646628000000|2022-03-07 04:40:00|11696.8|11671.8|11696.4|11671.4|11696.8|11671.8|11696.4|11671.4|0
1646628300000|2022-03-07 04:45:00|11692.2|11677.2|11690.3|11675.3|11696.5|11678.8|11690.3|11671.4|8
1646628600000|2022-03-07 04:50:00|11690.2|11675.2|11695.5|11670.5|11696.3|11675.9|11689.3|11670.5|10
1646628900000|2022-03-07 04:55:00|11696.3|11671.3|11693.3|11678.3|11696.3|11678.8|11692.9|11671.3|2
1646629200000|2022-03-07 05:00:00|11693.2|11678.2|11693.3|11678.3|11693.8|11678.8|11692.9|11677.9|0
1646629500000|2022-03-07 05:05:00|11692.9|11677.9|11682.7|11667.7|11693|11678|11682.7|11667.7|20
1646629800000|2022-03-07 05:10:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|5
1646630100000|2022-03-07 05:15:00|11683.8|11668.8|11678.3|11640.8|11686.6|11668.9|11678.3|11640.8|13
1646630400000|2022-03-07 05:20:00|11679.2|11641.7|11683.2|11645.7|11684.1|11646.6|11678.3|11640.8|8
1646630700000|2022-03-07 05:25:00|11681.6|11644.1|11680.4|11642.9|11681.6|11649.9|11674.9|11642.5|1
1646631000000|2022-03-07 05:30:00|11676.4|11651.4|11686.3|11671.3|11689|11674|11674.4|11642.9|10
1646631300000|2022-03-07 05:35:00|11686.8|11671.8|11699.5|11684.5|11699.5|11684.5|11686.3|11671.3|16
1646631600000|2022-03-07 05:40:00|11698.7|11683.7|11689.4|11674.4|11709.5|11694.5|11688.9|11673.9|80
1646631900000|2022-03-07 05:45:00|11689|11674|11734.4|11719.4|11753.8|11737.4|11689|11674|208
1646632200000|2022-03-07 05:50:00|11728.6|11713.6|11753.2|11738.2|11759.9|11741.1|11725.7|11703.4|64
1646632500000|2022-03-07 05:55:00|11752.8|11737.8|11752.2|11714.7|11758.6|11742.1|11751.6|11714.1|21
1646632800000|2022-03-07 06:00:00|11752.7|11715.2|11751.1|11713.6|11752.7|11715.2|11751.1|11713.6|4
1646633100000|2022-03-07 06:05:00|11750.8|11725.8|11749.8|11734.8|11753.3|11734.8|11739.7|11724.7|24
1646633400000|2022-03-07 06:10:00|11750.2|11735.2|11750.1|11735.1|11750.2|11735.2|11747.1|11732.1|5
1646633700000|2022-03-07 06:15:00|11749.6|11734.6|11745.5|11730.5|11753.4|11738.4|11744.7|11729.7|16
1646634000000|2022-03-07 06:20:00|11745.2|11730.2|11745.1|11730.1|11745.5|11730.5|11744.2|11729.2|2
1646634300000|2022-03-07 06:25:00|11744.9|11729.9|11753.1|11738.1|11753.1|11738.1|11744.2|11729.2|32
1646634600000|2022-03-07 06:30:00|11753|11738|11746.9|11731.9|11758.9|11743.9|11746.9|11731.9|45
1646634900000|2022-03-07 06:35:00|11746.5|11731.5|11729.9|11714.9|11748.5|11731.5|11729.5|11708.3|15
1646635200000|2022-03-07 06:40:00|11720.1|11705.1|11719.3|11704.3|11723.4|11708.4|11717.9|11702.9|34
1646635500000|2022-03-07 06:45:00|11720.9|11705.9|11726.8|11701.8|11726.8|11710.3|11718.9|11701.8|15
1646635800000|2022-03-07 06:50:00|11727.6|11702.6|11707.4|11682.4|11727.8|11707.4|11705.8|11682.4|7
1646636100000|2022-03-07 06:55:00|11707.9|11692.9|11717|11679.5|11726.2|11711.2|11707.2|11677.6|22
1646636400000|2022-03-07 07:00:00|11716.5|11679|11684.1|11669.1|11717|11679.5|11683.6|11665.8|1
1646636700000|2022-03-07 07:05:00|11684.2|11669.2|11703.4|11665.9|11712.7|11688.1|11682.9|11665.9|16
1646637000000|2022-03-07 07:10:00|11704.2|11666.7|11692.4|11677.4|11704.6|11683.3|11692.1|11666.7|8
1646637300000|2022-03-07 07:15:00|11692|11677|11689|11674|11692.4|11677.4|11683.6|11666.2|8
1646637600000|2022-03-07 07:20:00|11691.2|11666.2|11696.5|11681.5|11696.5|11681.5|11683.8|11666.2|3
1646637900000|2022-03-07 07:25:00|11697|11682|11684.5|11669.5|11702.1|11687.1|11684.1|11669.1|5
1646638200000|2022-03-07 07:30:00|11684.1|11669.1|11659.3|11644.3|11684.2|11669.2|11659.3|11644.3|14
1646638500000|2022-03-07 07:35:00|11659.7|11644.7|11663.3|11648.3|11664.9|11649.9|11659.7|11644.7|16
1646638800000|2022-03-07 07:40:00|11662.7|11647.7|11657.5|11642.5|11662.7|11647.7|11657.5|11642.5|1
1646639100000|2022-03-07 07:45:00|11657.9|11642.9|11652.7|11637.7|11659.4|11644.4|11650.3|11635.3|8
1646639400000|2022-03-07 07:50:00|11652.3|11637.3|11649.6|11634.6|11654.1|11639.1|11646.4|11631.4|17
1646639700000|2022-03-07 07:55:00|11650.3|11635.3|11649.1|11634.1|11653.2|11638.2|11647.7|11632.7|13
1646640000000|2022-03-07 08:00:00|11646.6|11631.6|11672.2|11657.2|11672.2|11657.2|11646.6|11631.6|45
1646640300000|2022-03-07 08:05:00|11678|11653|11678.8|11663.8|11683|11667.7|11677.2|11653|5
1646640600000|2022-03-07 08:10:00|11678.7|11663.7|11679|11654|11684|11663.7|11677.2|11642.4|12
1646640900000|2022-03-07 08:15:00|11678.2|11653.2|11667.9|11652.9|11678.2|11653.2|11663.2|11640.4|6
1646641200000|2022-03-07 08:20:00|11665.6|11650.6|11642.5|11627.5|11666.6|11650.6|11640.1|11625.1|19
1646641500000|2022-03-07 08:25:00|11642.1|11627.1|11646|11621|11646|11628.2|11632.4|11617.4|15
1646641800000|2022-03-07 08:30:00|11638.5|11623.5|11652.7|11627.7|11657.3|11627.7|11638.5|11619.8|1
1646642100000|2022-03-07 08:35:00|11650.8|11635.8|11660|11645|11673.8|11658.8|11650.8|11634.2|19
1646642400000|2022-03-07 08:40:00|11664.3|11649.3|11652.9|11637.9|11666.5|11651.5|11652.9|11637.9|13
1646642700000|2022-03-07 08:45:00|11654.8|11639.8|11651.9|11636.9|11655.1|11639.8|11650.5|11629.4|9
1646643000000|2022-03-07 08:50:00|11650.3|11635.3|11649.7|11624.7|11654.3|11635.3|11641.6|11624.7|32
1646643300000|2022-03-07 08:55:00|11645.1|11630.1|11645.6|11630.6|11648.2|11633.2|11645.1|11630.1|2
1646643600000|2022-03-07 09:00:00|11646|11631|11645.9|11630.9|11647.4|11632.4|11643.4|11628.4|9
1646643900000|2022-03-07 09:05:00|11645.7|11630.7|11643.3|11628.3|11647.7|11632.7|11643.3|11628.3|21
1646644200000|2022-03-07 09:10:00|11639|11624|11649.3|11634.3|11650.1|11635.1|11638.5|11623.5|24
1646644500000|2022-03-07 09:15:00|11649.1|11634.1|11649.7|11634.7|11649.7|11634.7|11648.7|11633.7|4
1646644800000|2022-03-07 09:20:00|11651.9|11636.9|11660.5|11645.5|11666.3|11648.8|11651.9|11636.9|37
1646645100000|2022-03-07 09:25:00|11660.4|11645.4|11668.3|11653.3|11673.3|11658.3|11660.4|11645.4|2
1646645400000|2022-03-07 09:30:00|11664.7|11649.7|11666.2|11651.2|11666.6|11651.6|11664.7|11649.7|1
1646645700000|2022-03-07 09:35:00|11666.1|11651.1|11668.5|11653.5|11668.9|11653.9|11666.1|11651.1|0
1646646000000|2022-03-07 09:40:00|11668.9|11653.9|11660.1|11635.1|11668.9|11653.9|11658.7|11635.1|9
1646646300000|2022-03-07 09:45:00|11660.9|11635.9|11635.7|11620.7|11663.2|11648.2|11634.3|11619.3|30
1646646600000|2022-03-07 09:50:00|11638.8|11613.8|11636.8|11621.8|11638.8|11621.8|11633.7|11613.8|18
1646646900000|2022-03-07 09:55:00|11644.9|11619.9|11627.2|11612.2|11646.9|11627.9|11627.2|11609.4|9
1646647200000|2022-03-07 10:00:00|11627.1|11602.1|11616|11601|11627.8|11609.8|11613.3|11598.3|10
1646647500000|2022-03-07 10:05:00|11604.7|11589.7|11606.4|11591.4|11610.9|11595.9|11604.7|11589.7|43
1646647800000|2022-03-07 10:10:00|11600.6|11585.6|11595.9|11580.9|11601.1|11585.6|11586.5|11571.5|20
1646648100000|2022-03-07 10:15:00|11595.8|11580.8|11599.2|11584.2|11601.2|11586.2|11591.4|11576.4|16
1646648400000|2022-03-07 10:20:00|11599.1|11584.1|11585|11570|11599.1|11584.1|11583.7|11568.7|5
1646648700000|2022-03-07 10:25:00|11585.1|11570.1|11592.7|11577.7|11596.3|11581.3|11585.1|11570.1|5
1646649000000|2022-03-07 10:30:00|11592.6|11577.6|11600|11585|11600|11585|11592|11577|7
1646649300000|2022-03-07 10:35:00|11598.5|11583.5|11615.1|11600.1|11615.1|11600.1|11597.6|11582.6|4
1646649600000|2022-03-07 10:40:00|11615.6|11600.6|11602.1|11587.1|11643.6|11618.6|11601.7|11586.7|59
1646649900000|2022-03-07 10:45:00|11607.9|11570.4|11584|11569|11607.9|11577.1|11584|11567.6|36
1646650200000|2022-03-07 10:50:00|11584.4|11569.4|11586.8|11571.8|11588.4|11573.4|11584.4|11569.4|7
1646650500000|2022-03-07 10:55:00|11585.3|11570.3|11591|11576|11609.3|11586.8|11581.6|11566.6|69
1646650800000|2022-03-07 11:00:00|11593.4|11578.4|11593.7|11578.7|11609.1|11591.1|11592.8|11576.3|10
1646651100000|2022-03-07 11:05:00|11593.3|11578.3|11593.7|11578.7|11593.7|11578.7|11587.3|11572.3|3
1646651400000|2022-03-07 11:10:00|11593.6|11578.6|11592.9|11577.9|11593.8|11578.8|11588.3|11573.3|6
1646651700000|2022-03-07 11:15:00|11592.3|11577.3|11591.5|11576.5|11592.3|11577.3|11590.7|11575.7|12
1646652000000|2022-03-07 11:20:00|11593.3|11578.3|11592.3|11577.3|11593.3|11578.3|11592|11577|5
1646652300000|2022-03-07 11:25:00|11592.2|11577.2|11590.3|11575.3|11592.6|11577.6|11586.9|11571.9|27
1646652600000|2022-03-07 11:30:00|11593.5|11578.5|11594.2|11579.2|11594.2|11579.2|11592.2|11577.2|10
1646652900000|2022-03-07 11:35:00|11594.5|11579.5|11627.8|11612.8|11637.1|11622.1|11594.5|11579.5|52
1646653200000|2022-03-07 11:40:00|11628.2|11613.2|11629.5|11604.5|11630.5|11613.2|11628.2|11604.5|1
1646653500000|2022-03-07 11:45:00|11628.7|11603.7|11621.3|11606.3|11629.1|11607.2|11620.9|11602.9|2
1646653800000|2022-03-07 11:50:00|11629.5|11614.5|11627.5|11612.5|11631.1|11616.1|11627.1|11612.1|12
1646654100000|2022-03-07 11:55:00|11627.4|11612.4|11648.7|11633.7|11649.5|11633.7|11627.4|11610.6|3
1646654400000|2022-03-07 12:00:00|11649.5|11634.5|11646.8|11631.8|11651|11636|11640.1|11625.1|14
1646654700000|2022-03-07 12:05:00|11646.9|11631.9|11646.7|11621.7|11647.6|11632.6|11642.5|11621.3|5
1646655000000|2022-03-07 12:10:00|11644.6|11629.6|11644.6|11629.6|11645|11630|11644.5|11629.5|0
1646655300000|2022-03-07 12:15:00|11642.1|11627.1|11639.4|11624.4|11642.1|11627.1|11639.4|11624.4|3
1646655600000|2022-03-07 12:20:00|11637.4|11622.4|11616.9|11601.9|11637.4|11622.4|11616.9|11601.9|38
1646655900000|2022-03-07 12:25:00|11617.3|11602.3|11596.1|11581.1|11621|11606|11589.1|11571.7|49
1646656200000|2022-03-07 12:30:00|11598.1|11583.1|11603.8|11588.8|11603.8|11588.8|11590.6|11575.6|8
1646656500000|2022-03-07 12:35:00|11603.4|11588.4|11599.4|11584.4|11607.6|11592.6|11596.5|11581.5|11
1646656800000|2022-03-07 12:40:00|11600.1|11585.1|11582.1|11567.1|11600.1|11585.1|11575.5|11560.5|43
1646657100000|2022-03-07 12:45:00|11581.7|11566.7|11578|11563|11581.7|11566.7|11575.5|11560.5|11
1646657400000|2022-03-07 12:50:00|11578.4|11563.4|11564.8|11549.8|11581.2|11566.2|11564.8|11549.8|45
1646657700000|2022-03-07 12:55:00|11562.8|11547.8|11562|11547|11564.8|11549.8|11558.2|11543.2|60
1646658000000|2022-03-07 13:00:00|11562.8|11547.8|11572|11557|11619.2|11604.2|11562.8|11547.8|165
1646658300000|2022-03-07 13:05:00|11572.3|11557.3|11576.7|11561.7|11584.5|11568.5|11548.1|11533.1|191
1646658600000|2022-03-07 13:10:00|11576.8|11561.8|11612.5|11597.5|11612.5|11597.5|11576.8|11561.8|77
1646658900000|2022-03-07 13:15:00|11610.7|11595.7|11607|11592|11613.9|11598.9|11600|11583.6|179
1646659200000|2022-03-07 13:20:00|11607.4|11592.4|11599.6|11584.6|11611.2|11596.2|11575.1|11560.1|66
1646659500000|2022-03-07 13:25:00|11596.8|11581.8|11582.8|11567.8|11596.8|11581.8|11580.6|11565.6|34
1646659800000|2022-03-07 13:30:00|11583|11568|11586|11571|11592.6|11577.6|11578.9|11563.9|55
1646660100000|2022-03-07 13:35:00|11586.4|11571.4|11578.3|11563.3|11591.4|11576.4|11571.6|11556.6|77
1646660400000|2022-03-07 13:40:00|11578.2|11563.2|11544.9|11529.9|11578.2|11563.2|11540.9|11525.9|83
1646660700000|2022-03-07 13:45:00|11544.4|11529.4|11548.5|11533.5|11563.6|11548.6|11542|11527|136
1646661000000|2022-03-07 13:50:00|11548.8|11533.8|11557.1|11542.1|11560.6|11545.6|11543.2|11528.2|129
1646661300000|2022-03-07 13:55:00|11557.2|11542.2|11581.6|11566.6|11584.3|11566.6|11557.2|11542.2|50
1646661600000|2022-03-07 14:00:00|11581.2|11566.2|11549.7|11534.7|11583.1|11568.1|11549.7|11534.7|64
1646661900000|2022-03-07 14:05:00|11549.2|11534.2|11500.1|11485.1|11560.3|11544.7|11496|11481|155
1646662200000|2022-03-07 14:10:00|11500.2|11485.2|11491.1|11476.1|11511.2|11496.2|11491.1|11476.1|304
1646662500000|2022-03-07 14:15:00|11490.8|11475.8|11483.2|11468.2|11501.7|11486.7|11474.9|11459.9|192
1646662800000|2022-03-07 14:20:00|11482.7|11467.7|11499.3|11484.3|11501.9|11486.9|11478.5|11463.5|30
1646663100000|2022-03-07 14:25:00|11500.1|11485.1|11511.3|11496.3|11523.4|11508.4|11493|11478|78
1646663400000|2022-03-07 14:30:00|11510.1|11495.1|11501.6|11486.6|11511.3|11496.3|11485.9|11470.9|99
1646663700000|2022-03-07 14:35:00|11498.2|11483.2|11549.9|11534.9|11553.7|11535.7|11497.6|11482.6|108
1646664000000|2022-03-07 14:40:00|11549.5|11534.5|11546.9|11531.9|11549.5|11534.5|11524.6|11509.6|90
1646664300000|2022-03-07 14:45:00|11545.3|11530.3|11604.7|11589.7|11610|11595|11544.7|11529.7|291
1646664600000|2022-03-07 14:50:00|11605.9|11590.9|11605.4|11590.4|11624|11609|11597.5|11582.5|128
1646664900000|2022-03-07 14:55:00|11604.2|11589.2|11580.3|11565.3|11604.2|11589.2|11571.4|11555.8|142
1646665200000|2022-03-07 15:00:00|11579.7|11564.7|11585.9|11570.9|11606.3|11591.3|11575.9|11560.9|131
1646665500000|2022-03-07 15:05:00|11585.4|11570.4|11573.9|11558.9|11607.8|11592.8|11563.9|11548.9|106
1646665800000|2022-03-07 15:10:00|11573.7|11558.7|11561.8|11546.8|11583.7|11568.7|11561.3|11546.3|41
1646666100000|2022-03-07 15:15:00|11560.7|11545.7|11551.6|11536.6|11563.1|11545.7|11540.9|11525.9|124
1646666400000|2022-03-07 15:20:00|11550.6|11535.6|11525.6|11510.6|11552.7|11537.7|11520.5|11505.5|270
1646666700000|2022-03-07 15:25:00|11525.5|11510.5|11514.6|11499.6|11527.4|11512.4|11513.5|11498.5|93
1646667000000|2022-03-07 15:30:00|11514.5|11499.5|11486.4|11471.4|11521.3|11506.3|11482.1|11467.1|172
1646667300000|2022-03-07 15:35:00|11485.1|11470.1|11519|11494|11527.3|11512.3|11480.7|11465.7|106
1646667600000|2022-03-07 15:40:00|11519.1|11494.1|11495.9|11480.9|11519.1|11498.2|11493|11478|124
1646667900000|2022-03-07 15:45:00|11495.5|11480.5|11491|11476|11508|11493|11491|11476|580
1646668200000|2022-03-07 15:50:00|11490.2|11475.2|11494.2|11479.2|11496.1|11481.1|11485.3|11470.3|70
1646668500000|2022-03-07 15:55:00|11495.4|11480.4|11507.7|11492.7|11512.4|11497.4|11491.8|11476.8|76
1646668800000|2022-03-07 16:00:00|11507.3|11492.3|11494|11479|11515|11492.3|11485.1|11470.1|45
1646669100000|2022-03-07 16:05:00|11492.2|11477.2|11491.3|11476.3|11507.9|11492.9|11490.4|11475.4|65
1646669400000|2022-03-07 16:10:00|11491.7|11476.7|11534.7|11519.7|11544.6|11529.6|11491.7|11476.7|70
1646669700000|2022-03-07 16:15:00|11534.4|11519.4|11508.4|11493.4|11536.9|11520.4|11495.7|11480.7|72
1646670000000|2022-03-07 16:20:00|11508.5|11493.5|11513.1|11498.1|11517.6|11502.6|11504.9|11489.9|27
1646670300000|2022-03-07 16:25:00|11509.8|11494.8|11527.5|11512.5|11529.9|11514.9|11507.9|11492.9|75
1646670600000|2022-03-07 16:30:00|11527.1|11512.1|11526.6|11511.6|11537.5|11522.5|11517.1|11502.1|92
1646670900000|2022-03-07 16:35:00|11526.5|11511.5|11521.9|11506.9|11529|11514|11513.6|11498.6|104
1646671200000|2022-03-07 16:40:00|11521.5|11506.5|11514.6|11499.6|11523.8|11508.8|11511.4|11496.4|40
1646671500000|2022-03-07 16:45:00|11519.2|11504.2|11516.5|11501.5|11519.2|11504.2|11507.3|11492.3|31
1646671800000|2022-03-07 16:50:00|11516.6|11501.6|11545.4|11530.4|11546.4|11531.4|11516.6|11501.6|112
1646672100000|2022-03-07 16:55:00|11545|11530|11537|11522|11546.2|11531.2|11524.4|11509.4|67
1646672400000|2022-03-07 17:00:00|11536|11521|11528.7|11513.7|11541|11526|11524.2|11509.2|69
1646672700000|2022-03-07 17:05:00|11528.3|11513.3|11537.2|11522.2|11538|11523|11528.3|11513.3|39
1646673000000|2022-03-07 17:10:00|11537.7|11522.7|11529.8|11514.8|11539.7|11524.7|11529.8|11514.8|40
1646673300000|2022-03-07 17:15:00|11529.3|11514.3|11530|11515|11540.6|11525.6|11528.8|11513.8|48
1646673600000|2022-03-07 17:20:00|11529.7|11514.7|11536|11521|11537.6|11522.6|11518.8|11503.8|64
1646673900000|2022-03-07 17:25:00|11536.5|11521.5|11532.8|11517.8|11536.5|11521.5|11525.3|11510.3|235
1646674200000|2022-03-07 17:30:00|11532.9|11517.9|11533.3|11518.3|11535.3|11520.3|11527.1|11512.1|84
1646674500000|2022-03-07 17:35:00|11533.5|11518.5|11532.8|11517.8|11534.8|11519.8|11523.9|11508.9|55
1646674800000|2022-03-07 17:40:00|11533.2|11518.2|11562.7|11547.7|11563.2|11548.2|11532.8|11517.8|107
1646675100000|2022-03-07 17:45:00|11562.8|11547.8|11586.5|11571.5|11586.5|11571.5|11559.3|11544.3|149
1646675400000|2022-03-07 17:50:00|11585.7|11570.7|11593.4|11578.4|11605|11590|11583.2|11568.2|115
1646675700000|2022-03-07 17:55:00|11594.4|11579.4|11609.9|11594.9|11617.4|11602.4|11593|11578|142
1646676000000|2022-03-07 18:00:00|11615.3|11600.3|11603.7|11588.7|11628.2|11613.2|11602.4|11587.4|121
1646676300000|2022-03-07 18:05:00|11601.8|11586.8|11602.9|11587.9|11610.1|11595.1|11601|11586|108
1646676600000|2022-03-07 18:10:00|11602.5|11587.5|11593.5|11578.5|11602.5|11587.5|11593.5|11578.5|148
1646676900000|2022-03-07 18:15:00|11593.1|11578.1|11596|11581|11596|11581|11580.7|11565.7|142
1646677200000|2022-03-07 18:20:00|11595.5|11580.5|11613.4|11598.4|11618.9|11603.9|11595|11580|86
1646677500000|2022-03-07 18:25:00|11612.2|11597.2|11601.2|11586.2|11612.2|11597.2|11596.6|11581.6|60
1646677800000|2022-03-07 18:30:00|11600.6|11585.6|11622.2|11607.2|11625.8|11610.8|11599.3|11584.3|113
1646678100000|2022-03-07 18:35:00|11624.1|11609.1|11626.1|11611.1|11637.7|11622.7|11624.1|11609.1|58
1646678400000|2022-03-07 18:40:00|11626.8|11611.8|11612.2|11597.2|11634.7|11619.7|11612.2|11597.2|56
1646678700000|2022-03-07 18:45:00|11613.5|11598.5|11618.5|11603.5|11624|11609|11607.9|11592.9|104
1646679000000|2022-03-07 18:50:00|11618.8|11603.8|11621.6|11606.6|11634|11619|11618.8|11603.8|193
1646679300000|2022-03-07 18:55:00|11622.8|11607.8|11637.9|11622.9|11640.2|11625.2|11619.9|11604.9|204
1646679600000|2022-03-07 19:00:00|11637.6|11622.6|11635.1|11620.1|11641.5|11626.5|11629.3|11614.3|189
1646679900000|2022-03-07 19:05:00|11634.7|11619.7|11598.4|11583.4|11634.7|11619.7|11581.8|11566.8|428
1646680200000|2022-03-07 19:10:00|11598.1|11583.1|11633.2|11595.7|11645.1|11626.2|11570.2|11555.2|1189
1646680500000|2022-03-07 19:15:00|11634.4|11596.9|11609.1|11594.1|11635.4|11613.2|11597.7|11578.2|263
1646704800000|2022-03-08 02:00:00|11647.6|11610.1|11631.9|11616.9|11654.7|11637|11621.6|11600.2|104
1646705100000|2022-03-08 02:05:00|11632.3|11617.3|11657.2|11642.2|11675.6|11648.3|11622|11605.1|91
1646705400000|2022-03-08 02:10:00|11658.1|11643.1|11687|11672|11692.6|11677.5|11658.1|11632.6|103
1646705700000|2022-03-08 02:15:00|11688.3|11673.3|11691.7|11666.7|11702|11687|11683.5|11661.6|43
1646706000000|2022-03-08 02:20:00|11691.4|11666.4|11714.6|11699.6|11715.7|11699.6|11687.9|11664|37
1646706300000|2022-03-08 02:25:00|11715|11700|11703.8|11666.3|11718|11701.2|11698.4|11666.3|26
1646706600000|2022-03-08 02:30:00|11701.5|11664|11705.3|11690.3|11708|11690.3|11690.2|11664|5
1646706900000|2022-03-08 02:35:00|11708|11683|11708.7|11683.7|11709.5|11692.7|11705.1|11680.3|7
1646707200000|2022-03-08 02:40:00|11709|11684|11701.6|11686.6|11711.1|11687.3|11695|11673.2|2
1646707500000|2022-03-08 02:45:00|11704.3|11679.3|11704.2|11679.2|11704.3|11679.3|11704.2|11679.2|2
1646707800000|2022-03-08 02:50:00|11699.7|11674.7|11702.1|11664.6|11707.5|11675.9|11699.7|11664.6|7
1646708100000|2022-03-08 02:55:00|11702|11664.5|11700.9|11663.4|11702|11664.5|11700.9|11663.4|1
1646708400000|2022-03-08 03:00:00|11698.6|11661.1|11694.4|11656.9|11698.6|11661.1|11692.7|11655.2|0
1646708700000|2022-03-08 03:05:00|11694.3|11656.8|11696.5|11659|11697.5|11660|11694.3|11656.8|3
1646709000000|2022-03-08 03:10:00|11696.4|11658.9|11690.9|11653.4|11696.9|11659.4|11689.1|11651.6|2
1646709300000|2022-03-08 03:15:00|11690.5|11653|11687.1|11649.6|11691.6|11654.1|11667.9|11649.2|3
1646709600000|2022-03-08 03:20:00|11687.2|11649.7|11681.2|11643.7|11688.2|11661.7|11669.4|11643.7|19
1646709900000|2022-03-08 03:25:00|11681.1|11643.6|11669|11654|11681.1|11656.4|11667.8|11643.6|17
1646710200000|2022-03-08 03:30:00|11673.6|11648.6|11673.5|11648.5|11673.6|11648.6|11673.5|11648.5|0
1646710500000|2022-03-08 03:35:00|11673.1|11648.1|11675.6|11638.1|11675.6|11648.1|11673.1|11638.1|1
1646710800000|2022-03-08 03:40:00|11676|11638.5|11675.6|11638.1|11676|11638.5|11675.6|11638.1|0
1646711100000|2022-03-08 03:45:00|11676|11638.5|11676|11638.5|11676.4|11638.9|11676|11638.5|0
1646711400000|2022-03-08 03:50:00|11676.3|11638.8|11675.6|11638.1|11676.3|11638.8|11675.6|11638.1|0
1646711700000|2022-03-08 03:55:00|11675.5|11638|11669.5|11632|11675.5|11638|11669.5|11632|1
1646712000000|2022-03-08 04:00:00|11669.9|11632.4|11653.4|11628.4|11670|11632.5|11653.4|11628.4|0
1646712300000|2022-03-08 04:05:00|11653.3|11628.3|11635.3|11620.3|11653.4|11628.4|11632.5|11617.5|8
1646712600000|2022-03-08 04:10:00|11635.2|11620.2|11635.7|11620.7|11636.9|11621.9|11634.3|11619.3|8
1646712900000|2022-03-08 04:15:00|11636.5|11621.5|11636.1|11621.1|11636.5|11621.5|11636|11621|1
1646713200000|2022-03-08 04:20:00|11636|11621|11634.4|11619.4|11636|11621|11634.4|11619.4|1
1646713500000|2022-03-08 04:25:00|11634.2|11619.2|11636.3|11621.3|11636.8|11621.8|11633.8|11618.8|0
1646713800000|2022-03-08 04:30:00|11635.8|11620.8|11640.8|11625.8|11642.1|11627.1|11635.8|11620.8|7
1646714100000|2022-03-08 04:35:00|11638.2|11623.2|11637.3|11622.3|11638.2|11623.2|11637.3|11622.3|4
1646714400000|2022-03-08 04:40:00|11637.2|11622.2|11637.3|11622.3|11637.8|11622.8|11637.2|11622.2|6
1646714700000|2022-03-08 04:45:00|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|5
1646715000000|2022-03-08 04:50:00|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|5
1646715300000|2022-03-08 04:55:00|11638|11623|11638.3|11623.3|11638.3|11623.3|11638|11623|5
1646715600000|2022-03-08 05:00:00|11637.1|11622.1|11637|11622|11637.8|11622.8|11636.8|11621.8|3
1646715900000|2022-03-08 05:05:00|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637|11622|1
1646716200000|2022-03-08 05:10:00|11637|11622|11633.5|11618.5|11637|11622|11633.5|11618.5|9
1646716500000|2022-03-08 05:15:00|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1646716800000|2022-03-08 05:20:00|11636.9|11621.9|11633.9|11618.9|11637|11622|11633.9|11618.9|1
1646717100000|2022-03-08 05:25:00|11633.4|11618.4|11630.8|11615.8|11633.4|11618.4|11628.8|11613.8|8
1646717400000|2022-03-08 05:30:00|11631.1|11616.1|11657.7|11620.2|11663.3|11643.6|11631.1|11613.7|59
1646717700000|2022-03-08 05:35:00|11651.1|11636.1|11677.4|11639.9|11677.4|11656|11651.1|11634|4
1646718000000|2022-03-08 05:40:00|11673.3|11648.3|11677.2|11639.7|11677.2|11648.3|11672.7|11635.2|7
1646718300000|2022-03-08 05:45:00|11673.3|11648.3|11669.5|11632|11674.3|11655.9|11669.5|11632|2
1646718600000|2022-03-08 05:50:00|11670.3|11632.8|11669.9|11644.9|11676|11646.6|11661.3|11630.5|41
1646718900000|2022-03-08 05:55:00|11677.9|11662.9|11673.6|11658.6|11680.3|11663|11671|11641.3|40
1646719200000|2022-03-08 06:00:00|11675.2|11660.2|11696.1|11658.6|11700.3|11677.2|11675.2|11652.5|30
1646719500000|2022-03-08 06:05:00|11695.6|11658.1|11696|11658.5|11696.3|11667.7|11692.7|11656|2
1646719800000|2022-03-08 06:10:00|11693.4|11678.4|11687|11672|11693.4|11678.4|11684.7|11665.8|6
1646720100000|2022-03-08 06:15:00|11687.1|11672.1|11693.6|11678.6|11702.5|11683.2|11687.1|11659.8|13
1646720400000|2022-03-08 06:20:00|11697.4|11682.4|11694.5|11657|11700|11684.9|11691.8|11657|4
1646720700000|2022-03-08 06:25:00|11695.3|11657.8|11684.1|11646.6|11695.3|11657.8|11676|11643.5|0
1646721000000|2022-03-08 06:30:00|11678.6|11653.6|11673|11658|11680.7|11658.4|11671.1|11653.6|5
1646721300000|2022-03-08 06:35:00|11680.7|11655.7|11659.8|11634.8|11681.9|11658.3|11659.3|11634.2|18
1646721600000|2022-03-08 06:40:00|11652.1|11637.1|11674.3|11649.3|11674.3|11652.7|11652.1|11636.4|18
1646721900000|2022-03-08 06:45:00|11675.1|11650.1|11688.5|11651|11689|11651.5|11675|11648|8
1646722200000|2022-03-08 06:50:00|11688.3|11650.8|11690.1|11665.1|11695.9|11665.1|11685.8|11650.8|11
1646722500000|2022-03-08 06:55:00|11691.3|11666.3|11696|11681|11703.5|11688.5|11686.6|11660.3|37
1646722800000|2022-03-08 07:00:00|11697.1|11682.1|11686.3|11661.3|11697.5|11682.5|11686.3|11661.3|19
1646723100000|2022-03-08 07:05:00|11685.9|11660.9|11686.2|11661.2|11686.2|11661.2|11685.5|11660.5|1
1646723400000|2022-03-08 07:10:00|11685.9|11660.9|11699|11674|11699.1|11674.1|11675.6|11660.5|43
1646723700000|2022-03-08 07:15:00|11698.9|11673.9|11698.8|11673.8|11699|11674|11698.8|11673.8|0
1646724000000|2022-03-08 07:20:00|11698.7|11673.7|11697.4|11672.4|11698.7|11673.7|11697.4|11672.4|3
1646724300000|2022-03-08 07:25:00|11697.1|11672.1|11688.4|11663.4|11697.1|11672.8|11685|11663|5
1646724600000|2022-03-08 07:30:00|11688.5|11663.5|11685.5|11670.5|11688.5|11670.5|11684.3|11663.4|1
1646724900000|2022-03-08 07:35:00|11684.2|11669.2|11686.1|11671.1|11686.1|11671.1|11684.2|11669.2|2
1646725200000|2022-03-08 07:40:00|11683.8|11668.8|11680.2|11642.7|11687.6|11668.8|11680.2|11642.7|12
1646725500000|2022-03-08 07:45:00|11681.7|11644.2|11679.3|11654.3|11686.7|11655.1|11679.3|11644.2|3
1646725800000|2022-03-08 07:50:00|11678.8|11653.8|11681.2|11643.7|11682.2|11654.6|11678.6|11643.5|17
1646726100000|2022-03-08 07:55:00|11681.1|11643.6|11647.5|11632.5|11681.6|11644.1|11647.5|11632.5|19
1646726400000|2022-03-08 08:00:00|11646.3|11631.3|11633.5|11618.5|11646.3|11631.3|11621.8|11606.3|16
1646726700000|2022-03-08 08:05:00|11633.1|11618.1|11627|11612|11633.1|11618.1|11622.4|11607.4|10
1646727000000|2022-03-08 08:10:00|11627.5|11612.5|11655.5|11640.5|11656.2|11641.2|11627.5|11612.5|11
1646727300000|2022-03-08 08:15:00|11655.2|11640.2|11652.6|11637.6|11660.7|11645.7|11650.4|11635.4|10
1646727600000|2022-03-08 08:20:00|11652.5|11637.5|11653|11638|11658.2|11643.2|11651.4|11636.4|19
1646727900000|2022-03-08 08:25:00|11653.4|11638.4|11664.2|11639.2|11664.2|11640.5|11648.7|11633.7|49
1646728200000|2022-03-08 08:30:00|11664.6|11639.6|11683.3|11645.8|11683.3|11645.8|11664.6|11639.6|7
1646728500000|2022-03-08 08:35:00|11682.8|11645.3|11682.8|11657.8|11685.6|11657.8|11680.5|11645.3|0
1646728800000|2022-03-08 08:40:00|11679|11664|11685.2|11670.2|11692.2|11674.6|11679|11664|17
1646729100000|2022-03-08 08:45:00|11686.3|11661.3|11686.6|11661.6|11687.4|11662.4|11685.5|11660.5|9
1646729400000|2022-03-08 08:50:00|11687.4|11662.4|11688.5|11673.5|11688.5|11673.5|11682.8|11662.4|5
1646729700000|2022-03-08 08:55:00|11688.9|11673.9|11686|11671|11692.6|11677.6|11685.7|11670.7|8
1646730000000|2022-03-08 09:00:00|11685|11670|11690.1|11665.1|11690.1|11670|11673.7|11658.7|9
1646730300000|2022-03-08 09:05:00|11697.9|11660.4|11700.2|11662.7|11703.5|11688.5|11689.1|11660.4|17
1646730600000|2022-03-08 09:10:00|11700.9|11663.4|11693.9|11668.9|11700.9|11668.9|11693.9|11662.3|0
1646731200000|2022-03-08 09:20:00|11694.5|11669.5|11692.2|11677.2|11695.8|11677.2|11691.2|11668.8|3
1646731500000|2022-03-08 09:25:00|11692.1|11677.1|11684.3|11669.3|11692.1|11677.1|11684|11669|0
1646731800000|2022-03-08 09:30:00|11685.5|11670.5|11695.4|11680.4|11695.4|11680.4|11684.6|11669.6|2
1646732100000|2022-03-08 09:35:00|11695.9|11680.9|11688.8|11673.8|11696.3|11681.3|11687.1|11672.1|8
1646732400000|2022-03-08 09:40:00|11688.5|11673.5|11664.4|11639.4|11688.6|11673.6|11664.4|11630.7|28
1646732700000|2022-03-08 09:45:00|11663.8|11638.8|11653.9|11616.4|11664|11641.3|11647.3|11615.6|7
1646733000000|2022-03-08 09:50:00|11654|11616.5|11624.6|11587.1|11654|11618|11624|11586.5|19
1646733300000|2022-03-08 09:55:00|11623.9|11586.4|11599.2|11584.2|11623.9|11588.9|11596.4|11578.3|22
1646733600000|2022-03-08 10:00:00|11598.8|11583.8|11577.8|11562.8|11598.8|11583.8|11576.7|11561.7|49
1646733900000|2022-03-08 10:05:00|11573.7|11558.7|11554|11539|11573.8|11558.8|11553|11538|29
1646734200000|2022-03-08 10:10:00|11552|11537|11575.4|11560.4|11575.4|11560.4|11550.1|11535.1|14
1646734500000|2022-03-08 10:15:00|11575.9|11560.9|11584|11569|11593.4|11578.4|11575.9|11560.9|7
1646734800000|2022-03-08 10:20:00|11580.6|11565.6|11579.8|11564.8|11584.5|11565.6|11579.8|11559.5|5
1646735100000|2022-03-08 10:25:00|11585.2|11560.2|11583.7|11568.7|11587.5|11568.7|11582.3|11560.2|1
1646735400000|2022-03-08 10:30:00|11584.1|11569.1|11591|11576|11593.4|11578.4|11584.1|11569.1|6
1646735700000|2022-03-08 10:35:00|11591.4|11576.4|11591.2|11576.2|11591.8|11576.8|11589.3|11574.3|5
1646736000000|2022-03-08 10:40:00|11591.6|11576.6|11593.3|11578.3|11599.5|11584.5|11589.5|11574.5|18
1646736300000|2022-03-08 10:45:00|11593.2|11578.2|11585|11570|11594.8|11579.8|11584.1|11569.1|12
1646736600000|2022-03-08 10:50:00|11584.8|11569.8|11584.7|11569.7|11585.1|11570.1|11583|11568|2
1646736900000|2022-03-08 10:55:00|11585.1|11570.1|11591.4|11576.4|11591.8|11576.8|11579|11564|10
1646737200000|2022-03-08 11:00:00|11590.4|11575.4|11594.1|11579.1|11599.2|11584.2|11590.4|11575.4|13
1646737500000|2022-03-08 11:05:00|11594|11579|11622.1|11607.1|11622.1|11607.1|11594|11579|10
1646737800000|2022-03-08 11:10:00|11622.8|11607.8|11616.1|11601.1|11625.8|11610.8|11612.6|11597.6|8
1646738100000|2022-03-08 11:15:00|11613.4|11598.4|11621.1|11606.1|11621.1|11606.1|11606.7|11591.7|17
1646738400000|2022-03-08 11:20:00|11620.8|11605.8|11619.8|11604.8|11620.8|11605.8|11615.1|11600.1|4
1646738700000|2022-03-08 11:25:00|11620.3|11605.3|11612.6|11597.6|11622.2|11607.2|11612.6|11597.6|21
1646739000000|2022-03-08 11:30:00|11616.1|11601.1|11615.5|11600.5|11620.5|11605.5|11615.1|11600.1|9
1646739300000|2022-03-08 11:35:00|11616.7|11601.7|11625|11610|11625|11610|11616.7|11601.7|3
1646739600000|2022-03-08 11:40:00|11625.4|11610.4|11637.6|11622.6|11640|11625|11625.4|11610.4|39
1646739900000|2022-03-08 11:45:00|11637.7|11622.7|11622.9|11607.9|11639|11624|11622.9|11607.9|29
1646740200000|2022-03-08 11:50:00|11621.1|11606.1|11628.9|11613.9|11628.9|11613.9|11621.1|11606.1|14
1646740500000|2022-03-08 11:55:00|11629.3|11614.3|11630.4|11615.4|11633.7|11618.7|11629.1|11614.1|5
1646740800000|2022-03-08 12:00:00|11632.3|11617.3|11635.7|11620.7|11636.7|11621.7|11632.3|11617.3|4
1646741100000|2022-03-08 12:05:00|11634.9|11619.9|11649.2|11634.2|11655.4|11640.4|11634.8|11619.8|16
1646741400000|2022-03-08 12:10:00|11649.6|11634.6|11636.7|11621.7|11651.9|11636.9|11635.1|11620.1|10
1646741700000|2022-03-08 12:15:00|11636|11621|11636.7|11621.7|11637|11622|11633.9|11618.9|2
1646742000000|2022-03-08 12:20:00|11637.6|11622.6|11638.5|11623.5|11640.1|11625.1|11633.1|11618.1|32
1646742300000|2022-03-08 12:25:00|11638.1|11623.1|11647.6|11632.6|11649.1|11634.1|11637|11622|5
1646742600000|2022-03-08 12:30:00|11649.1|11634.1|11634.2|11619.2|11649.1|11634.1|11634.2|11619.2|20
1646742900000|2022-03-08 12:35:00|11633.8|11618.8|11631.6|11616.6|11634.6|11619.6|11616.6|11601.6|44
1646743200000|2022-03-08 12:40:00|11625.1|11610.1|11598.1|11583.1|11628.5|11613.5|11598.1|11583.1|45
1646743500000|2022-03-08 12:45:00|11598|11583|11575.1|11560.1|11598|11583|11575.1|11560.1|17
1646743800000|2022-03-08 12:50:00|11575.5|11560.5|11600.1|11585.1|11600.1|11585.1|11575.5|11560.5|33
1646744100000|2022-03-08 12:55:00|11600.2|11585.2|11585.8|11570.8|11600.2|11585.2|11578|11563|32
1646744400000|2022-03-08 13:00:00|11585.3|11570.3|11545.6|11530.6|11585.7|11570.7|11532.6|11517.6|104
1646744700000|2022-03-08 13:05:00|11548.5|11533.5|11612.7|11597.7|11612.9|11597.7|11541.7|11526.7|176
1646745000000|2022-03-08 13:10:00|11613.9|11598.9|11636.6|11621.6|11650.1|11632.6|11605.1|11588.1|143
1646745300000|2022-03-08 13:15:00|11636.7|11621.7|11646|11631|11682.2|11664.3|11633.6|11606.7|140
1646745600000|2022-03-08 13:20:00|11647.4|11632.4|11644|11629|11678.9|11646.4|11640.7|11625.7|79
1646745900000|2022-03-08 13:25:00|11638.8|11623.8|11647.1|11632.1|11674|11659|11638.8|11623.8|60
1646746200000|2022-03-08 13:30:00|11647|11632|11638.7|11623.7|11648.2|11633.2|11618.7|11603.7|42
1646746500000|2022-03-08 13:35:00|11636|11621|11655.9|11640.9|11675.4|11657|11636|11621|64
1646746800000|2022-03-08 13:40:00|11655.2|11630.2|11675.8|11660.8|11676.3|11661.3|11646.9|11630.2|38
1646747100000|2022-03-08 13:45:00|11675.5|11660.5|11635.1|11620.1|11676.5|11660.5|11634.9|11619.9|41
1646747400000|2022-03-08 13:50:00|11636.1|11621.1|11661.4|11646.4|11661.4|11646.4|11635.6|11620.6|47
1646747700000|2022-03-08 13:55:00|11662.2|11647.2|11661.8|11646.8|11665.7|11650.7|11643.8|11625.9|48
1646748000000|2022-03-08 14:00:00|11654.6|11639.6|11648.3|11610.8|11659.3|11643.6|11640.6|11610.8|27
1646748300000|2022-03-08 14:05:00|11649|11611.5|11598.6|11583.6|11649|11618.4|11598.6|11583.6|18
1646748600000|2022-03-08 14:10:00|11599|11584|11595|11580|11604.4|11587.9|11591.4|11576.4|53
1646748900000|2022-03-08 14:15:00|11600.3|11585.3|11584.3|11569.3|11602.8|11587.8|11579.4|11564.4|77
1646749200000|2022-03-08 14:20:00|11584.7|11569.7|11620|11605|11631.3|11616.3|11584.7|11569.7|41
1646749500000|2022-03-08 14:25:00|11619.8|11604.8|11643.6|11628.6|11644.4|11629.4|11619.8|11604.8|44
1646749800000|2022-03-08 14:30:00|11643.3|11628.3|11636.6|11621.6|11643.7|11628.7|11625.4|11610.4|85
1646750100000|2022-03-08 14:35:00|11636.3|11621.3|11607.4|11592.4|11639.9|11624.9|11606.9|11591.9|81
1646750400000|2022-03-08 14:40:00|11607.9|11592.9|11633.2|11618.2|11633.4|11618.4|11606.5|11591.5|77
1646750700000|2022-03-08 14:45:00|11632.9|11617.9|11672.2|11657.2|11677.9|11662.9|11632.9|11617.9|290
1646751000000|2022-03-08 14:50:00|11671.9|11656.9|11674.2|11659.2|11688.4|11673.4|11663.2|11648.2|106
1646751300000|2022-03-08 14:55:00|11675.6|11660.6|11679.3|11664.3|11701|11686|11675.6|11660.6|104
1646751600000|2022-03-08 15:00:00|11679.7|11664.7|11667|11652|11684.6|11669.6|11659.8|11644.8|201
1646751900000|2022-03-08 15:05:00|11667.1|11652.1|11683.5|11668.5|11684.9|11669.9|11659.7|11644.7|85
1646752200000|2022-03-08 15:10:00|11683.1|11668.1|11674.8|11659.8|11703.8|11688.8|11670.8|11655.8|142
1646752500000|2022-03-08 15:15:00|11675|11660|11665.3|11650.3|11678.2|11663.2|11643.5|11628.5|111
1646752800000|2022-03-08 15:20:00|11665.4|11650.4|11689.9|11674.9|11691.6|11676.6|11660.7|11645.7|112
1646753100000|2022-03-08 15:25:00|11689.6|11674.6|11694.8|11679.8|11703|11688|11688.9|11673.9|111
1646753400000|2022-03-08 15:30:00|11683.9|11668.9|11697.3|11682.3|11706.1|11691.1|11680.8|11665.8|308
1646753700000|2022-03-08 15:35:00|11696.8|11681.8|11684.6|11669.6|11697.4|11682.4|11662.8|11647.8|134
1646754000000|2022-03-08 15:40:00|11684.7|11669.7|11680.5|11665.5|11701.6|11686.6|11659.4|11644.4|118
1646754300000|2022-03-08 15:45:00|11680.3|11665.3|11667.7|11652.7|11694.2|11679.2|11666.4|11651.4|173
1646754600000|2022-03-08 15:50:00|11667.9|11652.9|11664.4|11649.4|11669.4|11654.4|11649.2|11634.2|73
1646754900000|2022-03-08 15:55:00|11663.9|11648.9|11663.7|11648.7|11666.1|11651.1|11649.1|11634.1|143
1646755200000|2022-03-08 16:00:00|11663.5|11648.5|11626.9|11611.9|11664|11649|11626.9|11611.9|163
1646755500000|2022-03-08 16:05:00|11628.8|11613.8|11616.8|11601.8|11630.5|11615.5|11608.2|11593.2|137
1646755800000|2022-03-08 16:10:00|11616.3|11601.3|11640.2|11625.2|11640.2|11625.2|11610.4|11595.4|52
1646756100000|2022-03-08 16:15:00|11640.3|11625.3|11626.3|11611.3|11640.8|11625.8|11616.1|11601.1|63
1646756400000|2022-03-08 16:20:00|11627|11612|11630.7|11615.7|11646.5|11631.5|11627|11612|67
1646756700000|2022-03-08 16:25:00|11631.7|11616.7|11628.3|11613.3|11639.5|11624.5|11623|11608|145
1646757000000|2022-03-08 16:30:00|11627.9|11612.9|11616.1|11601.1|11627.9|11612.9|11603.5|11588.5|90
1646757300000|2022-03-08 16:35:00|11616.9|11601.9|11620.6|11605.6|11629.3|11614.3|11613.8|11598.8|59
1646757600000|2022-03-08 16:40:00|11620.9|11605.9|11614|11599|11627|11612|11605.7|11590.7|64
1646757900000|2022-03-08 16:45:00|11614.4|11599.4|11616.6|11601.6|11620.4|11605.4|11608.7|11593.7|81
1646758200000|2022-03-08 16:50:00|11617.2|11602.2|11629.3|11614.3|11637.2|11622.2|11617.1|11602.1|137
1646758500000|2022-03-08 16:55:00|11629.7|11614.7|11625.6|11610.6|11634.1|11619.1|11624.1|11609.1|193
1646758800000|2022-03-08 17:00:00|11625.2|11610.2|11634.9|11619.9|11653.5|11638.5|11622.7|11607.7|61
1646759100000|2022-03-08 17:05:00|11634.5|11619.5|11635.8|11620.8|11637.5|11622.5|11624.5|11609.5|59
1646759400000|2022-03-08 17:10:00|11635|11620|11641.4|11626.4|11648.6|11633.6|11626.5|11611.5|103
1646759700000|2022-03-08 17:15:00|11642.2|11627.2|11620.1|11605.1|11647.2|11632.2|11620.1|11605.1|102
1646760000000|2022-03-08 17:20:00|11619.3|11604.3|11648.3|11633.3|11648.3|11633.3|11617|11602|82
1646760300000|2022-03-08 17:25:00|11648.1|11633.1|11627.5|11612.5|11648.1|11633.1|11620.4|11605.4|100
1646760600000|2022-03-08 17:30:00|11627.6|11612.6|11601.5|11586.5|11627.9|11612.9|11597.1|11582.1|166
1646760900000|2022-03-08 17:35:00|11597.3|11582.3|11580|11565|11597.3|11582.3|11579.6|11564.6|168
1646761200000|2022-03-08 17:40:00|11580.5|11565.5|11590.3|11575.3|11590.5|11575.5|11574.3|11559.3|77
1646761500000|2022-03-08 17:45:00|11590.4|11575.4|11568.1|11553.1|11590.9|11575.9|11566.6|11551.6|90
1646761800000|2022-03-08 17:50:00|11568.7|11553.7|11569.9|11554.9|11573.6|11558.6|11565|11550|70
1646762100000|2022-03-08 17:55:00|11569.8|11554.8|11596.2|11581.2|11597.9|11582.9|11569.8|11554.8|39
1646762400000|2022-03-08 18:00:00|11595.2|11580.2|11592.5|11577.5|11596.7|11581.7|11583.6|11568.4|91
1646762700000|2022-03-08 18:05:00|11591.8|11576.8|11596.9|11581.9|11603.7|11588.7|11585.6|11570.6|90
1646763000000|2022-03-08 18:10:00|11597.2|11582.2|11614.4|11599.4|11614.4|11599.4|11596.4|11581.4|100
1646763300000|2022-03-08 18:15:00|11613.8|11598.8|11621.2|11606.2|11621.7|11606.7|11604.1|11589.1|41
1646763600000|2022-03-08 18:20:00|11621.3|11606.3|11624.6|11609.6|11625.9|11610.9|11606.9|11591.9|54
1646763900000|2022-03-08 18:25:00|11624.1|11609.1|11620|11605|11626.6|11611.6|11613.5|11598.5|58
1646764200000|2022-03-08 18:30:00|11619.8|11604.8|11661.5|11646.5|11661.9|11646.9|11619.8|11604.8|71
1646764500000|2022-03-08 18:35:00|11661.2|11646.2|11690.9|11675.9|11694.1|11679.1|11661.2|11646.2|83
1646764800000|2022-03-08 18:40:00|11690.5|11675.5|11696.2|11681.2|11704.9|11689.9|11688.5|11673.5|79
1646765100000|2022-03-08 18:45:00|11696.3|11681.3|11676.7|11661.7|11696.3|11681.3|11672.7|11657.7|60
1646765400000|2022-03-08 18:50:00|11677.6|11662.6|11696.9|11681.9|11700.7|11685.7|11660.6|11645.6|177
1646765700000|2022-03-08 18:55:00|11697|11682|11701.4|11686.4|11703.1|11688.1|11679.6|11664.6|153
1646766000000|2022-03-08 19:00:00|11701.7|11686.7|11702.5|11687.5|11702.8|11687.8|11688.7|11673.7|155
1646766300000|2022-03-08 19:05:00|11702.1|11687.1|11675.9|11660.9|11702.4|11687.4|11672.8|11657.8|141
1646766600000|2022-03-08 19:10:00|11676.1|11661.1|11701|11686|11707.8|11692.8|11659.4|11644.4|992
1646766900000|2022-03-08 19:15:00|11704.7|11689.7|11692.5|11677.5|11704.7|11689.7|11684.8|11669.8|318
1646767200000|2022-03-08 19:20:00|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646791200000|2022-03-09 02:00:00|11698|11683|11773.8|11758.8|11788.9|11771.5|11698|11683|147
1646791500000|2022-03-09 02:05:00|11773.6|11758.6|11744.8|11707.3|11776.1|11761.1|11743.6|11706.1|92
1646791800000|2022-03-09 02:10:00|11745.3|11707.8|11733.2|11718.2|11749|11731.7|11733.2|11707.1|14
1646792100000|2022-03-09 02:15:00|11733.3|11718.3|11737|11722|11745|11728.3|11733.3|11706|14
1646792400000|2022-03-09 02:20:00|11736.6|11721.6|11715.7|11700.7|11736.6|11721.6|11715.7|11691.7|37
1646792700000|2022-03-09 02:25:00|11716.2|11701.2|11723.1|11708.1|11723.1|11708.1|11715.2|11700.2|42
1646793000000|2022-03-09 02:30:00|11723.2|11708.2|11764.7|11749.7|11765.1|11750.1|11723.2|11708.2|39
1646793300000|2022-03-09 02:35:00|11764.2|11749.2|11781.1|11766.1|11782.8|11767.8|11759.2|11744.2|21
1646793600000|2022-03-09 02:40:00|11782.1|11767.1|11768.7|11753.7|11782.6|11767.6|11768.7|11751.5|29
1646793900000|2022-03-09 02:45:00|11770.2|11755.2|11758.8|11743.8|11770.2|11755.2|11747.5|11732.5|8
1646794200000|2022-03-09 02:50:00|11755.9|11740.9|11751.9|11736.9|11764.6|11744.1|11746.2|11725.4|18
1646794500000|2022-03-09 02:55:00|11754.2|11739.2|11766.1|11751.1|11770|11751.1|11754.2|11732.5|0
1646794800000|2022-03-09 03:00:00|11770.1|11755.1|11769.9|11754.9|11774.6|11759.6|11769.7|11754.7|8
1646795100000|2022-03-09 03:05:00|11772.6|11757.6|11776.1|11761.1|11776.1|11761.1|11769.9|11754.9|4
1646795400000|2022-03-09 03:10:00|11776.8|11761.8|11778.1|11763.1|11780|11765|11771.4|11752.5|9
1646795700000|2022-03-09 03:15:00|11778.5|11763.5|11769.6|11754.6|11778.5|11763.5|11763.7|11745.2|12
1646796000000|2022-03-09 03:20:00|11772.2|11757.2|11788.2|11773.2|11793.7|11778.7|11772.2|11757.2|16
1646796300000|2022-03-09 03:25:00|11790.1|11775.1|11809|11771.5|11809.2|11792.4|11789.6|11771|83
1646796600000|2022-03-09 03:30:00|11808.3|11770.8|11793.5|11778.5|11808.3|11781.6|11793.5|11761.5|1
1646796900000|2022-03-09 03:35:00|11793.9|11778.9|11793.5|11778.5|11793.9|11778.9|11793.5|11778.5|2
1646797200000|2022-03-09 03:40:00|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|1
1646797500000|2022-03-09 03:45:00|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|0
1646797800000|2022-03-09 03:50:00|11795.7|11780.7|11800.7|11785.7|11800.7|11785.7|11795.7|11780.7|12
1646798100000|2022-03-09 03:55:00|11800.6|11785.6|11810.9|11795.9|11811.7|11796.7|11799.8|11784.8|23
1646798400000|2022-03-09 04:00:00|11810.4|11795.4|11810.2|11795.2|11811.1|11796.1|11809.9|11794.9|6
1646799000000|2022-03-09 04:10:00|11810.1|11795.1|11810.1|11795.1|11810.2|11795.2|11810.1|11795.1|8
1646799300000|2022-03-09 04:15:00|11810.2|11795.2|11802.3|11787.3|11810.6|11795.6|11801|11783.8|5
1646799600000|2022-03-09 04:20:00|11804.2|11789.2|11804.1|11789.1|11808.9|11789.3|11803.5|11783.8|1
1646800800000|2022-03-09 04:40:00|11804|11789|11803.4|11788.4|11804|11789|11803.4|11788.4|0
1646801400000|2022-03-09 04:50:00|11803|11788|11795.6|11758.1|11807.6|11788.4|11795.6|11758.1|3
1646801700000|2022-03-09 04:55:00|11794.8|11757.3|11794.5|11757|11794.8|11757.3|11793.8|11756.3|1
1646802000000|2022-03-09 05:00:00|11794.7|11757.2|11796.5|11759|11796.9|11759.4|11794.7|11757.2|1
1646802300000|2022-03-09 05:05:00|11797.8|11760.3|11796.4|11758.9|11798.1|11760.6|11796.3|11758.8|0
1646802600000|2022-03-09 05:10:00|11796.3|11758.8|11788.8|11751.3|11796.3|11758.8|11788.8|11751.3|3
1646802900000|2022-03-09 05:15:00|11786.7|11761.7|11786.8|11761.8|11787.2|11762.2|11786.7|11761.7|0
1646803200000|2022-03-09 05:20:00|11786.7|11761.7|11786.6|11761.6|11787.1|11762.1|11786.6|11761.6|0
1646803500000|2022-03-09 05:25:00|11777.7|11762.7|11778.3|11763.3|11778.3|11763.3|11777.3|11762.3|0
1646803800000|2022-03-09 05:30:00|11778.4|11763.4|11791.8|11776.8|11791.8|11776.8|11778.4|11763|2
1646804100000|2022-03-09 05:35:00|11791.7|11776.7|11799.7|11784.7|11801.7|11784.7|11791.7|11773.5|1
1646804400000|2022-03-09 05:40:00|11801.7|11786.7|11801.3|11776.3|11803.3|11788.3|11801.3|11776.3|2
1646804700000|2022-03-09 05:45:00|11798.3|11783.3|11793.6|11778.6|11802.4|11785.8|11793.6|11775.9|0
1646805000000|2022-03-09 05:50:00|11794|11779|11794|11779|11794|11779|11794|11779|0
1646805300000|2022-03-09 05:55:00|11793.5|11778.5|11805.7|11790.7|11805.7|11790.7|11793.5|11778.5|1
1646805600000|2022-03-09 06:00:00|11806.5|11791.5|11803.8|11788.8|11808|11793|11801|11786|3
1646805900000|2022-03-09 06:05:00|11803.3|11788.3|11801.8|11786.8|11803.3|11788.3|11801.8|11786.8|6
1646806200000|2022-03-09 06:10:00|11801.7|11786.7|11777.3|11752.3|11805.9|11786.8|11774.8|11752.3|4
1646806500000|2022-03-09 06:15:00|11776.9|11751.9|11770.1|11755.1|11776.9|11755.1|11765.5|11748|10
1646806800000|2022-03-09 06:20:00|11772.8|11757.8|11801.5|11764|11801.5|11780.2|11772.8|11753.2|6
1646807100000|2022-03-09 06:25:00|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|0
1646807400000|2022-03-09 06:30:00|11795.8|11780.8|11794.2|11779.2|11799.2|11784.2|11794.2|11779.2|0
1646807700000|2022-03-09 06:35:00|11792.3|11777.3|11791.9|11766.9|11792.3|11777.3|11790.9|11766.9|0
1646808000000|2022-03-09 06:40:00|11783.9|11768.9|11792|11777|11792.6|11777.6|11781.5|11766.5|4
1646808300000|2022-03-09 06:45:00|11792.5|11777.5|11794.6|11779.6|11794.6|11779.6|11789.6|11774.6|4
1646808600000|2022-03-09 06:50:00|11795.6|11780.6|11803.9|11788.9|11809.3|11794.3|11795.6|11780.6|6
1646808900000|2022-03-09 06:55:00|11804.3|11789.3|11804.7|11779.7|11804.9|11789.8|11803.5|11779.7|3
1646809200000|2022-03-09 07:00:00|11800|11785|11798.1|11773.1|11808.3|11786.5|11791.3|11768.4|6
1646809500000|2022-03-09 07:05:00|11798.9|11773.9|11792.9|11777.9|11798.9|11781.4|11792|11773.9|3
1646809800000|2022-03-09 07:10:00|11792.8|11777.8|11803.3|11788.3|11803.5|11788.5|11792.8|11777.8|10
1646810100000|2022-03-09 07:15:00|11804.6|11789.6|11809.4|11794.4|11809.4|11794.4|11804.6|11789.6|23
1646810400000|2022-03-09 07:20:00|11805.3|11790.3|11800.8|11785.8|11805.7|11790.7|11800.8|11785.8|4
1646810700000|2022-03-09 07:25:00|11801.2|11786.2|11788.3|11773.3|11801.2|11786.2|11788.3|11773.3|3
1646811000000|2022-03-09 07:30:00|11788.6|11773.6|11788.6|11773.6|11788.7|11773.7|11788.6|11773.6|0
1646811300000|2022-03-09 07:35:00|11787.8|11772.8|11776.9|11761.9|11787.8|11772.8|11776.9|11761.9|3
1646811600000|2022-03-09 07:40:00|11776.6|11761.6|11772.7|11735.2|11776.6|11761.6|11768.7|11734.9|6
1646811900000|2022-03-09 07:45:00|11772.5|11735|11775.1|11750.1|11779.8|11750.2|11755.3|11735|7
1646812200000|2022-03-09 07:50:00|11766.4|11751.4|11767.5|11752.5|11768|11753|11765.5|11750.5|2
1646812500000|2022-03-09 07:55:00|11767.1|11752.1|11770.5|11755.5|11771|11756|11765.3|11750.3|14
1646812800000|2022-03-09 08:00:00|11770.1|11755.1|11769.7|11754.7|11770.6|11755.6|11764.7|11749.7|5
1646813100000|2022-03-09 08:05:00|11769.3|11754.3|11770.4|11755.4|11770.4|11755.4|11765.2|11750.2|10
1646813400000|2022-03-09 08:10:00|11770|11755|11792.5|11777.5|11792.5|11777.5|11770|11755|23
1646813700000|2022-03-09 08:15:00|11791.4|11776.4|11792.5|11777.5|11792.9|11777.9|11791|11776|0
1646814000000|2022-03-09 08:20:00|11793.6|11778.6|11792.6|11777.6|11796|11781|11792.2|11777.2|4
1646814300000|2022-03-09 08:25:00|11792.9|11777.9|11791|11766|11796.8|11781.8|11783.7|11766|28
1646814600000|2022-03-09 08:30:00|11791.4|11766.4|11791.8|11776.8|11793.3|11777.5|11785.3|11766.4|1
1646814900000|2022-03-09 08:35:00|11792.3|11777.3|11789.9|11764.9|11797.3|11777.3|11789.9|11759.7|0
1646815200000|2022-03-09 08:40:00|11789.8|11764.8|11793.2|11768.2|11798.2|11769|11789.8|11760.5|5
1646815500000|2022-03-09 08:45:00|11793.6|11768.6|11792.9|11777.9|11793.6|11777.9|11791.2|11768.2|1
1646815800000|2022-03-09 08:50:00|11791.9|11776.9|11792.8|11767.8|11798.3|11776.9|11779.7|11759.7|5
1646816100000|2022-03-09 08:55:00|11798.3|11760.8|11797.4|11772.4|11798.3|11777.1|11790.3|11760.8|15
1646816400000|2022-03-09 09:00:00|11793.5|11778.5|11791.6|11776.6|11798.9|11783.9|11790|11775|13
1646816700000|2022-03-09 09:05:00|11791.5|11776.5|11783.2|11768.2|11791.5|11776.5|11783.2|11768.2|2
1646817000000|2022-03-09 09:10:00|11783.6|11768.6|11785.3|11770.3|11785.6|11770.6|11783.6|11768.6|0
1646817300000|2022-03-09 09:15:00|11786.1|11771.1|11785.2|11770.2|11786.1|11771.1|11785.2|11770.2|2
1646817600000|2022-03-09 09:20:00|11785.5|11770.5|11793.6|11778.6|11793.6|11778.6|11785.2|11770.2|9
1646817900000|2022-03-09 09:25:00|11793.3|11778.3|11790.2|11752.7|11800.5|11778.6|11782.5|11752.7|45
1646818200000|2022-03-09 09:30:00|11791|11753.5|11776.7|11761.7|11791|11762.5|11773|11751.8|9
1646818500000|2022-03-09 09:35:00|11777.1|11762.1|11754.9|11739.9|11777.5|11762.5|11754.9|11739.9|17
1646818800000|2022-03-09 09:40:00|11755.4|11740.4|11753.9|11738.9|11758.5|11743.5|11753.9|11738.9|8
1646819100000|2022-03-09 09:45:00|11756.9|11741.9|11770.3|11755.3|11772|11757|11756.9|11741.9|17
1646819400000|2022-03-09 09:50:00|11770.2|11755.2|11762.7|11747.7|11771.2|11756.2|11762.3|11747.3|10
1646819700000|2022-03-09 09:55:00|11760.8|11745.8|11756.6|11741.6|11760.8|11745.8|11753|11738|27
1646820000000|2022-03-09 10:00:00|11758.7|11743.7|11766.4|11751.4|11767.2|11752.2|11758.7|11743.7|3
1646820300000|2022-03-09 10:05:00|11766.3|11751.3|11769.1|11754.1|11769.1|11754.1|11758.5|11743.5|12
1646820600000|2022-03-09 10:10:00|11771.4|11756.4|11776.2|11761.2|11776.8|11761.8|11771.4|11756.4|3
1646820900000|2022-03-09 10:15:00|11770.6|11755.6|11773.2|11758.2|11775.2|11760.2|11768.7|11753.7|28
1646821200000|2022-03-09 10:20:00|11775.1|11760.1|11770.4|11755.4|11777.2|11762.2|11770.4|11755.4|10
1646821500000|2022-03-09 10:25:00|11770.8|11755.8|11769.5|11754.5|11772.8|11757.8|11769.5|11754.5|6
1646821800000|2022-03-09 10:30:00|11769.2|11754.2|11765.6|11750.6|11769.2|11754.2|11758.9|11743.9|13
1646822100000|2022-03-09 10:35:00|11771.9|11756.9|11778.1|11763.1|11778.5|11763.5|11771.1|11756.1|5
1646822400000|2022-03-09 10:40:00|11778|11763|11765.8|11750.8|11778.8|11763.8|11764.1|11749.1|15
1646822700000|2022-03-09 10:45:00|11765.4|11750.4|11741.7|11726.7|11768.4|11753.4|11741.7|11726.7|40
1646823000000|2022-03-09 10:50:00|11739|11724|11736.5|11721.5|11743.9|11728.9|11729.8|11714.8|12
1646823300000|2022-03-09 10:55:00|11736.9|11721.9|11739|11724|11739.1|11724.1|11733.9|11718.9|2
1646823600000|2022-03-09 11:00:00|11739.5|11724.5|11741.7|11726.7|11741.7|11726.7|11739.5|11724.5|4
1646823900000|2022-03-09 11:05:00|11741.3|11726.3|11718.9|11703.9|11741.7|11726.7|11718.2|11703.2|15
1646824200000|2022-03-09 11:10:00|11720.1|11705.1|11721.5|11706.5|11723.4|11708.4|11720.1|11705.1|2
1646824500000|2022-03-09 11:15:00|11723.2|11708.2|11726.1|11711.1|11726.9|11711.9|11723.2|11708.2|2
1646824800000|2022-03-09 11:20:00|11725.4|11710.4|11718|11703|11725.4|11710.4|11717.9|11702.9|3
1646825100000|2022-03-09 11:25:00|11716.8|11701.8|11714|11699|11717.3|11702.3|11714|11699|14
1646825400000|2022-03-09 11:30:00|11713.2|11698.2|11735.3|11710.3|11739.1|11718.7|11705.3|11690.3|15
1646825700000|2022-03-09 11:35:00|11735.6|11710.6|11714|11699|11735.6|11710.6|11711.3|11696.3|4
1646826000000|2022-03-09 11:40:00|11713.7|11698.7|11715.3|11700.3|11717|11702|11713.6|11698.6|8
1646826300000|2022-03-09 11:45:00|11715.1|11700.1|11725.4|11710.4|11725.8|11710.8|11715.1|11700.1|17
1646826600000|2022-03-09 11:50:00|11725.3|11710.3|11728.2|11713.2|11728.2|11713.2|11725.3|11710.3|3
1646826900000|2022-03-09 11:55:00|11727.7|11712.7|11726.4|11711.4|11728.7|11713.7|11726.4|11711.4|2
1646827200000|2022-03-09 12:00:00|11726.8|11711.8|11727.5|11712.5|11727.9|11712.9|11721.9|11706.9|8
1646827500000|2022-03-09 12:05:00|11727.9|11712.9|11728.2|11713.2|11729.4|11714.4|11727.4|11712.4|3
1646827800000|2022-03-09 12:10:00|11727.4|11712.4|11728.7|11713.7|11730.2|11715.2|11727|11712|22
1646828100000|2022-03-09 12:15:00|11730.1|11715.1|11727.8|11712.8|11730.1|11715.1|11727.6|11712.6|7
1646828400000|2022-03-09 12:20:00|11728.3|11713.3|11728.7|11713.7|11729.1|11714.1|11722.6|11707.6|50
1646828700000|2022-03-09 12:25:00|11728.9|11713.9|11727.5|11712.5|11729.9|11714.9|11727.4|11712.4|11
1646829000000|2022-03-09 12:30:00|11727.4|11712.4|11726.4|11711.4|11729.3|11714.3|11726.4|11711.4|11
1646829300000|2022-03-09 12:35:00|11725.5|11710.5|11719.8|11704.8|11725.5|11710.5|11719.3|11704.3|18
1646829600000|2022-03-09 12:40:00|11720.3|11705.3|11714.3|11699.3|11720.3|11705.3|11708.7|11693.7|51
1646829900000|2022-03-09 12:45:00|11714.4|11699.4|11712.3|11697.3|11715.9|11700.9|11711.9|11696.9|10
1646830200000|2022-03-09 12:50:00|11712.7|11697.7|11729.5|11714.5|11730.1|11715.1|11712.3|11697.3|32
1646830500000|2022-03-09 12:55:00|11728.8|11713.8|11748.9|11733.9|11752.2|11735.1|11728.8|11713.8|67
1646830800000|2022-03-09 13:00:00|11748.5|11733.5|11727.1|11712.1|11760.2|11745.2|11714|11699|98
1646831100000|2022-03-09 13:05:00|11727.6|11712.6|11733.6|11718.6|11742.3|11727.3|11726.8|11711.8|46
1646831400000|2022-03-09 13:10:00|11733.7|11718.7|11710|11695|11747.5|11732.5|11709.9|11694.9|42
1646831700000|2022-03-09 13:15:00|11710.3|11695.3|11695.6|11680.6|11716.1|11701.1|11692.3|11677.3|107
1646832000000|2022-03-09 13:20:00|11694.9|11679.9|11686.7|11671.7|11706.2|11691.2|11673.5|11658.5|55
1646832300000|2022-03-09 13:25:00|11686.6|11671.6|11663.9|11648.9|11686.6|11671.6|11660.8|11645.8|63
1646832600000|2022-03-09 13:30:00|11663.6|11648.6|11631.4|11616.4|11677.3|11662.3|11628.5|11613.5|86
1646832900000|2022-03-09 13:35:00|11631.3|11616.3|11635.5|11620.5|11640.5|11620.5|11617.6|11602.6|83
1646833200000|2022-03-09 13:40:00|11635.2|11620.2|11657.8|11642.8|11657.8|11642.8|11634.8|11616.3|29
1646833500000|2022-03-09 13:45:00|11665|11640|11631.9|11616.9|11678.6|11663.6|11631.5|11616.5|42
1646833800000|2022-03-09 13:50:00|11632|11617|11647.8|11632.8|11651.2|11636.2|11631.9|11616.9|53
1646834100000|2022-03-09 13:55:00|11647.7|11632.7|11641.1|11626.1|11648.9|11633.9|11639.8|11624.8|12
1646834400000|2022-03-09 14:00:00|11640.7|11625.7|11632.7|11617.7|11642|11627|11628.5|11613.5|43
1646834700000|2022-03-09 14:05:00|11633|11618|11647.9|11632.9|11651.9|11636.9|11632.9|11617.9|14
1646835000000|2022-03-09 14:10:00|11648.2|11633.2|11650|11635|11661.1|11646.1|11639.5|11624.5|20
1646835300000|2022-03-09 14:15:00|11649.9|11634.9|11658.6|11643.6|11664.5|11649.5|11649.9|11634.9|24
1646835600000|2022-03-09 14:20:00|11658.2|11643.2|11659.9|11644.9|11663.8|11648.8|11654.2|11639.2|21
1646835900000|2022-03-09 14:25:00|11659.7|11644.7|11661.5|11646.5|11661.9|11646.9|11654|11639|52
1646836200000|2022-03-09 14:30:00|11660.3|11645.3|11628.2|11613.2|11663.8|11648.8|11615.9|11600.9|152
1646836500000|2022-03-09 14:35:00|11627.2|11612.2|11620.5|11605.5|11633.6|11618.6|11616.1|11601.1|89
1646836800000|2022-03-09 14:40:00|11620.6|11605.6|11630.7|11615.7|11630.8|11615.8|11617.8|11602.8|58
1646837100000|2022-03-09 14:45:00|11630.8|11615.8|11659.7|11644.7|11662.8|11647.8|11627.8|11612.8|155
1646837400000|2022-03-09 14:50:00|11659.3|11644.3|11657.8|11642.8|11673.6|11658.6|11657.8|11642.8|71
1646837700000|2022-03-09 14:55:00|11656.4|11641.4|11662.2|11647.2|11690.9|11675.9|11649.9|11634.9|165
1646838000000|2022-03-09 15:00:00|11662.6|11647.6|11688.8|11673.8|11710.2|11695.2|11662.2|11647.2|119
1646838300000|2022-03-09 15:05:00|11689.8|11674.8|11732.3|11717.3|11745.7|11730.7|11686.7|11671.7|150
1646838600000|2022-03-09 15:10:00|11732.4|11717.4|11728.9|11713.9|11738.7|11723.7|11720.3|11705.3|94
1646838900000|2022-03-09 15:15:00|11729.3|11714.3|11735.1|11720.1|11741|11721.9|11724|11709|45
1646839200000|2022-03-09 15:20:00|11734.6|11719.6|11722.5|11707.5|11740.4|11725.4|11722.5|11707.5|58
1646839500000|2022-03-09 15:25:00|11722.1|11707.1|11725.7|11710.7|11737.6|11722.6|11715.7|11700.7|72
1646839800000|2022-03-09 15:30:00|11732.5|11717.5|11698.4|11683.4|11732.5|11717.5|11695.1|11680.1|145
1646840100000|2022-03-09 15:35:00|11698.8|11683.8|11707.4|11692.4|11708|11693|11689.7|11674.7|76
1646840400000|2022-03-09 15:40:00|11706.9|11691.9|11678|11663|11707.4|11692.4|11676.1|11661.1|83
1646840700000|2022-03-09 15:45:00|11677.6|11662.6|11674.2|11659.2|11684.4|11669.4|11674.2|11659.2|58
1646841000000|2022-03-09 15:50:00|11675.2|11660.2|11657.3|11642.3|11676.7|11661.7|11654.5|11639.5|141
1646841300000|2022-03-09 15:55:00|11657.5|11642.5|11687.6|11672.6|11688|11673|11657|11642|93
1646841600000|2022-03-09 16:00:00|11686.5|11671.5|11651|11636|11686.5|11671.5|11650|11635|203
1646841900000|2022-03-09 16:05:00|11650.5|11635.5|11680.3|11665.3|11681.7|11666.7|11649.5|11634.5|72
1646842200000|2022-03-09 16:10:00|11680.1|11665.1|11651.4|11636.4|11680.8|11665.8|11648.9|11633.9|80
1646842500000|2022-03-09 16:15:00|11650.7|11635.7|11655.6|11640.6|11669.3|11654.3|11647.6|11632.6|84
1646842800000|2022-03-09 16:20:00|11656.4|11641.4|11667.6|11652.6|11670.6|11655.6|11655.6|11640.6|44
1646843100000|2022-03-09 16:25:00|11667.1|11652.1|11688.2|11673.2|11688.2|11673.2|11666.5|11651.5|73
1646843400000|2022-03-09 16:30:00|11687.5|11672.5|11686.3|11671.3|11694.7|11679.7|11677.3|11662.3|79
1646843700000|2022-03-09 16:35:00|11684.8|11669.8|11706.1|11691.1|11706.1|11691.1|11684|11669|70
1646844000000|2022-03-09 16:40:00|11707.3|11692.3|11692.7|11677.7|11708.3|11693.3|11681.3|11666.3|61
1646844300000|2022-03-09 16:45:00|11693|11678|11697.6|11682.6|11700|11685|11691.1|11676.1|57
1646844600000|2022-03-09 16:50:00|11697.1|11682.1|11691.1|11676.1|11700.1|11685.1|11688.6|11673.6|83
1646844900000|2022-03-09 16:55:00|11690.6|11675.6|11705.9|11690.9|11715.9|11700.9|11685.5|11670.5|109
1646845200000|2022-03-09 17:00:00|11705.5|11690.5|11684.4|11669.4|11729.3|11714.3|11684.3|11669.3|137
1646845500000|2022-03-09 17:05:00|11684.3|11669.3|11686|11671|11687.1|11672.1|11678.6|11663.6|61
1646845800000|2022-03-09 17:10:00|11685.7|11670.7|11693.3|11678.3|11697.8|11682.8|11679.4|11664.4|52
1646846100000|2022-03-09 17:15:00|11692.1|11677.1|11700.9|11685.9|11703.9|11688.9|11688.7|11673.7|50
1646846400000|2022-03-09 17:20:00|11700.8|11685.8|11684.5|11669.5|11700.8|11685.8|11684.5|11669.5|50
1646846700000|2022-03-09 17:25:00|11685.1|11670.1|11676.7|11661.7|11688.5|11673.5|11674.6|11659.6|53
1646847000000|2022-03-09 17:30:00|11676.6|11661.6|11675.2|11660.2|11676.6|11661.6|11649.1|11634.1|143
1646847300000|2022-03-09 17:35:00|11676|11661|11661.7|11646.7|11677.6|11662.6|11652.1|11637.1|59
1646847600000|2022-03-09 17:40:00|11661.3|11646.3|11650.8|11635.8|11665.8|11650.8|11648.2|11633.2|97
1646847900000|2022-03-09 17:45:00|11650.9|11635.9|11659.8|11644.8|11663.2|11648.2|11649.3|11634.3|31
1646848200000|2022-03-09 17:50:00|11660.2|11645.2|11672|11657|11672.4|11657.4|11651.7|11636.7|50
1646848500000|2022-03-09 17:55:00|11672.4|11657.4|11695.6|11680.6|11698.6|11683.6|11672.4|11657.4|33
1646848800000|2022-03-09 18:00:00|11694.5|11679.5|11696.9|11681.9|11696.9|11681.9|11684.1|11669.1|36
1646849100000|2022-03-09 18:05:00|11697.2|11682.2|11692.8|11677.8|11704|11689|11692.8|11677.8|22
1646849400000|2022-03-09 18:10:00|11689.8|11674.8|11697.6|11682.6|11697.6|11682.6|11683.3|11668.3|31
1646849700000|2022-03-09 18:15:00|11697.1|11682.1|11709.2|11694.2|11709.2|11694.2|11690.4|11675.4|25
1646850000000|2022-03-09 18:20:00|11709.1|11694.1|11714.4|11699.4|11715.2|11700.2|11702.5|11687.5|44
1646850300000|2022-03-09 18:25:00|11714.7|11699.7|11716|11701|11728|11713|11714|11699|46
1646850600000|2022-03-09 18:30:00|11717.5|11702.5|11709.6|11694.6|11718.1|11703.1|11709.2|11694.2|31
1646850900000|2022-03-09 18:35:00|11709.4|11694.4|11702|11687|11709.4|11694.4|11702|11687|30
1646851200000|2022-03-09 18:40:00|11701.7|11686.7|11704.9|11689.9|11711.7|11696.7|11700.7|11685.7|32
1646851500000|2022-03-09 18:45:00|11705.1|11690.1|11709.8|11694.8|11713.3|11698.3|11705.1|11690.1|14
1646851800000|2022-03-09 18:50:00|11709.4|11694.4|11700.3|11685.3|11710.8|11695.8|11698.3|11683.3|16
1646852100000|2022-03-09 18:55:00|11700.7|11685.7|11700.5|11685.5|11704.6|11689.6|11700|11685|30
1646852400000|2022-03-09 19:00:00|11704.4|11689.4|11666.7|11651.7|11704.4|11689.4|11650.4|11635.4|185
1646852700000|2022-03-09 19:05:00|11666.9|11651.9|11656.7|11641.7|11667.2|11652.2|11647.2|11632.2|135
1646853000000|2022-03-09 19:10:00|11657.1|11642.1|11651.7|11636.7|11670.6|11655.6|11637.5|11622.5|685
1646853300000|2022-03-09 19:15:00|11650.6|11635.6|11654.4|11639.4|11662.5|11647.5|11650.2|11635.2|143
1646877600000|2022-03-10 02:00:00|11646.4|11631.4|11603.4|11588.4|11652|11631.4|11591.7|11575.1|130
1646877900000|2022-03-10 02:05:00|11604|11589|11610.9|11595.9|11613.4|11596.3|11592|11577|7
1646878200000|2022-03-10 02:10:00|11610.8|11595.8|11609.8|11594.8|11623.6|11608.6|11602.4|11587.4|15
1646878500000|2022-03-10 02:15:00|11605.3|11590.3|11604.9|11589.9|11621.5|11590.3|11588.4|11570.2|12
1646878800000|2022-03-10 02:20:00|11603.8|11588.8|11610.9|11585.9|11610.9|11588.9|11592|11577|5
1646879100000|2022-03-10 02:25:00|11600.3|11585.3|11615.3|11590.3|11615.3|11592|11598.4|11583.4|4
1646879400000|2022-03-10 02:30:00|11605.9|11590.9|11639.2|11624.2|11647.1|11624.2|11601.8|11586.8|48
1646879700000|2022-03-10 02:35:00|11639.9|11624.9|11652.9|11615.4|11653.3|11631.4|11635.7|11615.4|9
1646880000000|2022-03-10 02:40:00|11652.3|11614.8|11653.2|11615.7|11653.7|11623.4|11635|11614|14
1646880300000|2022-03-10 02:45:00|11638.6|11623.6|11646.1|11631.1|11653.2|11633.1|11638.6|11615.7|2
1646880600000|2022-03-10 02:50:00|11644.7|11629.7|11663.7|11626.2|11664.7|11629.9|11644.3|11626.2|18
1646880900000|2022-03-10 02:55:00|11663.8|11626.3|11664.6|11649.6|11665.5|11650.5|11662.6|11625.1|24
1646881200000|2022-03-10 03:00:00|11664.2|11649.2|11667.2|11642.2|11675.7|11650.7|11664.2|11637.4|10
1646881500000|2022-03-10 03:05:00|11660.3|11645.3|11660.3|11645.3|11660.7|11645.7|11660.3|11645.3|0
1646881800000|2022-03-10 03:10:00|11664.6|11649.6|11663.4|11648.4|11667.7|11649.6|11663.4|11642.2|3
1646882100000|2022-03-10 03:15:00|11663|11648|11676.2|11661.2|11679.2|11663.4|11663|11648|1
1646882400000|2022-03-10 03:20:00|11675.5|11660.5|11677.4|11652.4|11678.2|11660.5|11675.4|11652.4|1
1646882700000|2022-03-10 03:25:00|11677.5|11652.5|11677.4|11652.4|11677.9|11660|11670.9|11650.9|4
1646883300000|2022-03-10 03:35:00|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|0
1646883600000|2022-03-10 03:40:00|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646883900000|2022-03-10 03:45:00|11670.8|11655.8|11672.3|11657.3|11672.3|11657.3|11670.8|11655.8|0
1646884200000|2022-03-10 03:50:00|11678|11653|11678|11653|11678|11653|11678|11653|0
1646884800000|2022-03-10 04:00:00|11674.5|11659.5|11674.8|11659.8|11674.8|11659.8|11674.5|11659.5|0
1646885100000|2022-03-10 04:05:00|11682.9|11667.9|11681.5|11656.5|11686.2|11671.2|11678|11656.5|25
1646886300000|2022-03-10 04:25:00|11680|11655|11679.6|11654.6|11680|11655|11679.6|11654.6|0
1646886900000|2022-03-10 04:35:00|11679.9|11654.9|11679.1|11654.1|11679.9|11654.9|11679.1|11654.1|1
1646887200000|2022-03-10 04:40:00|11679|11654|11679.8|11654.8|11679.8|11654.8|11679|11654|1
1646887500000|2022-03-10 04:45:00|11679.7|11654.7|11682.9|11657.9|11683.8|11668.8|11677|11654.7|6
1646887800000|2022-03-10 04:50:00|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|1
1646888100000|2022-03-10 04:55:00|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|0
1646888400000|2022-03-10 05:00:00|11679.4|11654.4|11679.4|11654.4|11686.8|11654.4|11679.4|11648.9|0
1646888700000|2022-03-10 05:05:00|11679.8|11654.8|11678.3|11653.3|11679.8|11654.8|11678.3|11653.3|1
1646889000000|2022-03-10 05:10:00|11678.7|11653.7|11679.7|11654.7|11679.8|11659|11674|11653.7|0
1646889300000|2022-03-10 05:15:00|11674.8|11659.8|11686.5|11671.5|11686.5|11671.5|11674.8|11656.5|16
1646889600000|2022-03-10 05:20:00|11687.3|11672.3|11687.9|11672.9|11687.9|11672.9|11687.3|11672.3|1
1646889900000|2022-03-10 05:25:00|11689.9|11674.9|11689.9|11674.9|11691.3|11676.3|11689.9|11674.9|1
1646890200000|2022-03-10 05:30:00|11687.9|11672.9|11689.7|11674.7|11689.7|11674.7|11687.9|11672.9|3
1646890500000|2022-03-10 05:35:00|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11688.4|11673.4|0
1646890800000|2022-03-10 05:40:00|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1646891100000|2022-03-10 05:45:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646891400000|2022-03-10 05:50:00|11689.5|11674.5|11689.7|11674.7|11689.9|11674.9|11689.1|11674.1|0
1646891700000|2022-03-10 05:55:00|11688.2|11673.2|11686|11671|11688.2|11673.2|11686|11671|2
1646892000000|2022-03-10 06:00:00|11686.7|11671.7|11675.8|11638.3|11686.7|11671.7|11675.8|11638.3|5
1646892300000|2022-03-10 06:05:00|11675.4|11637.9|11692.8|11677.8|11692.8|11677.8|11674.8|11637.3|8
1646892600000|2022-03-10 06:10:00|11692.7|11677.7|11694.2|11669.2|11701.6|11677.7|11692.7|11664.1|6
1646892900000|2022-03-10 06:15:00|11693.3|11668.3|11691.3|11666.3|11699|11669.7|11678|11661.5|21
1646893200000|2022-03-10 06:20:00|11691.2|11666.2|11698.5|11683.5|11699|11684|11691.2|11666.2|10
1646893500000|2022-03-10 06:25:00|11693.5|11678.5|11693.6|11668.6|11697.3|11678.6|11687.2|11657.4|2
1646893800000|2022-03-10 06:30:00|11696.9|11659.4|11696.5|11681.5|11696.9|11681.5|11685.6|11659.4|6
1646894100000|2022-03-10 06:35:00|11702.2|11687.2|11700.8|11685.8|11703.3|11688.3|11699.3|11684.3|9
1646894400000|2022-03-10 06:40:00|11700.5|11685.5|11702.3|11687.3|11704.5|11689.5|11700.3|11685.3|5
1646894700000|2022-03-10 06:45:00|11702.5|11687.5|11701.8|11686.8|11702.9|11687.9|11701.8|11686.8|1
1646895000000|2022-03-10 06:50:00|11702.4|11687.4|11703.7|11688.7|11703.7|11688.7|11702.4|11687.4|0
1646895300000|2022-03-10 06:55:00|11703.2|11688.2|11700.8|11685.8|11710.6|11695.6|11698.5|11661|32
1646895600000|2022-03-10 07:00:00|11700.4|11685.4|11692.3|11677.3|11700.4|11685.4|11692.3|11672.8|7
1646895900000|2022-03-10 07:05:00|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646896200000|2022-03-10 07:10:00|11692|11677|11705.6|11690.6|11711.4|11696.4|11691.5|11676.5|12
1646896500000|2022-03-10 07:15:00|11705.8|11690.8|11704.1|11689.1|11710.3|11695.3|11702.1|11667.9|2
1646896800000|2022-03-10 07:20:00|11701.9|11686.9|11700.2|11685.2|11704.9|11689.9|11700.1|11679.4|11
1646897100000|2022-03-10 07:25:00|11699.8|11684.8|11699.3|11684.3|11700.7|11685.7|11698.2|11683.2|0
1646897400000|2022-03-10 07:30:00|11698.9|11683.9|11706.2|11691.2|11706.5|11691.5|11697.4|11682.4|5
1646897700000|2022-03-10 07:35:00|11706.9|11681.9|11704.1|11689.1|11706.9|11689.9|11702.2|11681.9|0
1646898000000|2022-03-10 07:40:00|11707.3|11682.3|11705.2|11690.2|11708|11693|11702.1|11682.3|2
1646898300000|2022-03-10 07:45:00|11705.6|11690.6|11709.5|11694.5|11717.9|11702.9|11705.6|11674.6|20
1646898600000|2022-03-10 07:50:00|11710|11695|11709.6|11694.6|11710|11695|11709.2|11694.2|0
1646898900000|2022-03-10 07:55:00|11709.1|11694.1|11703.8|11666.3|11709.9|11694.9|11703.2|11665.9|4
1646899200000|2022-03-10 08:00:00|11701.3|11663.8|11698.8|11661.3|11701.3|11663.8|11698.3|11660.8|5
1646899500000|2022-03-10 08:05:00|11698.5|11661|11699.9|11662.4|11699.9|11662.4|11697.9|11660.4|0
1646899800000|2022-03-10 08:10:00|11699.6|11662.1|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900100000|2022-03-10 08:15:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900400000|2022-03-10 08:20:00|11699.5|11662|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|1
1646900700000|2022-03-10 08:25:00|11699.5|11662|11695.6|11670.6|11699.9|11670.6|11694.6|11661.9|0
1646901000000|2022-03-10 08:30:00|11694.6|11669.6|11695.2|11670.2|11695.6|11670.6|11694.2|11669.2|0
1646901300000|2022-03-10 08:35:00|11694.5|11669.5|11692.3|11677.3|11695.7|11677.7|11691.2|11669.2|0
1646901600000|2022-03-10 08:40:00|11693.3|11678.3|11690.9|11675.9|11694.2|11679.2|11689.9|11674.9|3
1646901900000|2022-03-10 08:45:00|11690.2|11675.2|11691.9|11676.9|11692.9|11677.9|11689.9|11674.9|0
1646902200000|2022-03-10 08:50:00|11692.4|11677.4|11683|11668|11693.2|11678.2|11683|11668|4
1646902500000|2022-03-10 08:55:00|11683.4|11668.4|11691.5|11676.5|11691.5|11676.5|11683.4|11668.4|6
1646902800000|2022-03-10 09:00:00|11691|11676|11684.8|11669.8|11691|11676|11684.3|11669.3|5
1646903100000|2022-03-10 09:05:00|11685.4|11670.4|11693.1|11678.1|11694.7|11679.7|11685.3|11670.3|10
1646903400000|2022-03-10 09:10:00|11693|11678|11690.6|11675.6|11693|11678|11688.7|11673.7|3
1646903700000|2022-03-10 09:15:00|11689.6|11674.6|11689.7|11674.7|11690.2|11675.2|11687|11672|4
1646904000000|2022-03-10 09:20:00|11689.9|11674.9|11701.3|11686.3|11702.2|11687.2|11689.9|11674.9|12
1646904300000|2022-03-10 09:25:00|11701.9|11686.9|11701.4|11686.4|11701.9|11686.9|11700.9|11685.9|0
1646904600000|2022-03-10 09:30:00|11700.9|11685.9|11707|11692|11708|11693|11700.5|11685.5|5
1646904900000|2022-03-10 09:35:00|11706.7|11691.7|11708.1|11693.1|11713.6|11698.6|11706.7|11691.7|18
1646905200000|2022-03-10 09:40:00|11708.5|11693.5|11706.9|11691.9|11711.1|11696.1|11701.6|11686.6|11
1646905500000|2022-03-10 09:45:00|11707.3|11692.3|11710.9|11695.9|11710.9|11695.9|11706.9|11691.9|2
1646905800000|2022-03-10 09:50:00|11710.5|11695.5|11708.3|11693.3|11710.5|11695.5|11707.6|11692.6|2
1646906100000|2022-03-10 09:55:00|11709.4|11694.4|11713.2|11698.2|11714.1|11699.1|11708.3|11693.3|4
1646906400000|2022-03-10 10:00:00|11713.6|11698.6|11718.4|11703.4|11731|11716|11713.6|11698.6|41
1646906700000|2022-03-10 10:05:00|11717.9|11702.9|11706.8|11691.8|11717.9|11702.9|11706.8|11691.8|3
1646907000000|2022-03-10 10:10:00|11706.4|11691.4|11693.8|11678.8|11706.4|11691.4|11693.3|11678.3|4
1646907300000|2022-03-10 10:15:00|11693.4|11678.4|11701.4|11686.4|11702.2|11687.2|11690.1|11675.1|5
1646907600000|2022-03-10 10:20:00|11700.6|11685.6|11699.5|11684.5|11700.6|11685.6|11698.8|11683.8|1
1646907900000|2022-03-10 10:25:00|11699.6|11684.6|11699.8|11684.8|11701.1|11686.1|11699.1|11684.1|4
1646908200000|2022-03-10 10:30:00|11700|11685|11707.4|11682.4|11716.7|11685|11700|11679.2|1
1646908500000|2022-03-10 10:35:00|11703.8|11688.8|11703.1|11688.1|11703.8|11688.8|11703.1|11688.1|0
1646908800000|2022-03-10 10:40:00|11701.6|11686.6|11701.2|11686.2|11701.6|11686.6|11701.2|11686.2|0
1646909400000|2022-03-10 10:50:00|11700.4|11685.4|11693.8|11678.8|11701.2|11686.2|11693.5|11678.5|1
1646909700000|2022-03-10 10:55:00|11694.7|11679.7|11702.1|11687.1|11707.2|11687.1|11693.6|11678.6|4
1646910300000|2022-03-10 11:05:00|11703.2|11688.2|11704.1|11689.1|11704.1|11689.1|11703.2|11688.2|0
1646910600000|2022-03-10 11:10:00|11712.4|11687.4|11711.2|11696.2|11712.8|11696.2|11710.4|11687.4|1
1646910900000|2022-03-10 11:15:00|11710.8|11695.8|11710.8|11695.8|11711.2|11696.2|11710.8|11695.8|0
1646911200000|2022-03-10 11:20:00|11710.4|11695.4|11711.8|11696.8|11711.8|11696.8|11709.7|11694.7|2
1646911500000|2022-03-10 11:25:00|11711.1|11696.1|11711.2|11696.2|11711.4|11696.4|11710.5|11695.5|3
1646911800000|2022-03-10 11:30:00|11710.8|11695.8|11723.1|11708.1|11723.1|11708.1|11710.8|11695.8|6
1646912100000|2022-03-10 11:35:00|11722.7|11707.7|11727.2|11712.2|11729.8|11714.8|11722.7|11707.7|6
1646912400000|2022-03-10 11:40:00|11727.4|11712.4|11732.2|11717.2|11736.8|11721.8|11727.4|11712.4|3
1646912700000|2022-03-10 11:45:00|11731.9|11716.9|11728.6|11713.6|11731.9|11716.9|11728.6|11713.6|0
1646913000000|2022-03-10 11:50:00|11728.2|11713.2|11721.8|11706.8|11728.2|11713.2|11721.8|11706.8|1
1646913300000|2022-03-10 11:55:00|11722.9|11707.9|11722.7|11707.7|11726.2|11711.2|11722.3|11707.3|7
1646913600000|2022-03-10 12:00:00|11723.4|11708.4|11714.8|11699.8|11727|11712|11714.6|11699.6|11
1646913900000|2022-03-10 12:05:00|11714.4|11699.4|11724.6|11709.6|11724.6|11709.6|11711.5|11696.5|14
1646914200000|2022-03-10 12:10:00|11724.5|11709.5|11728.2|11713.2|11729.1|11714.1|11724.5|11709.5|28
1646914500000|2022-03-10 12:15:00|11727.8|11712.8|11730.2|11715.2|11730.2|11715.2|11725.9|11710.9|3
1646914800000|2022-03-10 12:20:00|11730.5|11715.5|11728.6|11713.6|11735.2|11720.2|11725.6|11710.6|20
1646915100000|2022-03-10 12:25:00|11728.5|11713.5|11714.1|11699.1|11728.5|11713.5|11714.1|11697.5|3
1646915400000|2022-03-10 12:30:00|||||||||3
1646915700000|2022-03-10 12:35:00|11714.6|11699.6|11716.1|11701.1|11721.6|11706.6|11714.6|11699.6|31
1646916000000|2022-03-10 12:40:00|11715.4|11700.4|11712.9|11697.9|11715.4|11700.4|11710.5|11695.5|11
1646916300000|2022-03-10 12:45:00|11713.1|11698.1|11711.9|11696.9|11715|11700|11711.9|11696.9|12
1646916600000|2022-03-10 12:50:00|11712.3|11697.3|11711.7|11696.7|11715.8|11700.8|11711.3|11696.3|11
1646916900000|2022-03-10 12:55:00|11711.3|11696.3|11681.2|11666.2|11711.3|11696.3|11674.8|11659.8|30
1646917200000|2022-03-10 13:00:00|11681.1|11666.1|11641.6|11626.6|11681.1|11666.1|11634|11619|64
1646917500000|2022-03-10 13:05:00|11641.3|11626.3|11628.3|11613.3|11642.5|11627.5|11623.5|11608.5|53
1646917800000|2022-03-10 13:10:00|11628.4|11613.4|11638.4|11623.4|11639.7|11624.7|11622.2|11607.2|76
1646918100000|2022-03-10 13:15:00|11637.7|11622.7|11652.9|11637.9|11659.3|11644.3|11635.3|11620.3|40
1646918400000|2022-03-10 13:20:00|11653.1|11638.1|11627.9|11612.9|11653.1|11638.1|11625.1|11610.1|23
1646918700000|2022-03-10 13:25:00|11629|11614|11656.6|11641.6|11663.8|11642.6|11624.9|11609.9|25
1646919000000|2022-03-10 13:30:00|11657.4|11642.4|11666.3|11651.3|11670.3|11652.6|11654.3|11639.3|79
1646919300000|2022-03-10 13:35:00|11665.6|11650.6|11670.1|11655.1|11674.4|11659.4|11654.6|11639.6|13
1646919600000|2022-03-10 13:40:00|11669.6|11654.6|11662.8|11647.8|11674.6|11659.6|11660.4|11645.4|29
1646919900000|2022-03-10 13:45:00|11662.7|11647.7|11677.9|11662.9|11677.9|11662.9|11656.7|11641.7|22
1646920200000|2022-03-10 13:50:00|11677.6|11662.6|11667.6|11652.6|11677.6|11662.6|11667.4|11652.4|21
1646920500000|2022-03-10 13:55:00|11667.4|11652.4|11673.2|11658.2|11674.3|11659.3|11664.4|11649.4|17
1646920800000|2022-03-10 14:00:00|11669.5|11654.5|11652.2|11637.2|11669.9|11654.9|11652.2|11637.2|64
1646921100000|2022-03-10 14:05:00|11651.8|11636.8|11650.1|11635.1|11654.4|11639.4|11643.5|11628.5|33
1646921400000|2022-03-10 14:10:00|11650.3|11635.3|11648.6|11633.6|11650.3|11635.3|11629.1|11614.1|18
1646921700000|2022-03-10 14:15:00|11647.1|11632.1|11635|11620|11651.9|11636.9|11635|11620|5
1646922000000|2022-03-10 14:20:00|11634.5|11619.5|11644|11629|11647.1|11632.1|11628|11613|35
1646922300000|2022-03-10 14:25:00|11644.1|11629.1|11657.9|11642.9|11662|11647|11640.4|11625.4|21
1646922600000|2022-03-10 14:30:00|11660.1|11645.1|11647.5|11632.5|11660.1|11645.1|11643.8|11628.8|63
1646922900000|2022-03-10 14:35:00|11647.8|11632.8|11651.4|11636.4|11657.8|11642.8|11643.7|11628.7|77
1646923200000|2022-03-10 14:40:00|11651.7|11636.7|11638.7|11623.7|11667.5|11652.5|11631.7|11616.7|87
1646923500000|2022-03-10 14:45:00|11639.4|11624.4|11650.7|11635.7|11661.3|11646.3|11639.4|11624.4|70
1646923800000|2022-03-10 14:50:00|11651.4|11636.4|11631|11616|11651.5|11636.5|11627.3|11612.3|71
1646924100000|2022-03-10 14:55:00|11630.9|11615.9|11624.4|11609.4|11634|11619|11619.7|11604.7|53
1646924400000|2022-03-10 15:00:00|11624|11609|11631.1|11616.1|11632.5|11617.5|11614.8|11599.8|129
1646924700000|2022-03-10 15:05:00|11630.7|11615.7|11624.8|11609.8|11630.7|11615.7|11622.7|11607.7|25
1646925000000|2022-03-10 15:10:00|11625.3|11610.3|11626|11611|11626.3|11611.3|11614.9|11599.9|48
1646925300000|2022-03-10 15:15:00|11625.7|11610.7|11631.4|11616.4|11634.3|11619.3|11619.2|11604.2|71
1646925600000|2022-03-10 15:20:00|11631.7|11616.7|11639.7|11624.7|11640.3|11625.3|11630.9|11615.9|29
1646925900000|2022-03-10 15:25:00|11640.3|11625.3|11621.1|11606.1|11642.9|11627.9|11621.1|11606.1|35
1646926200000|2022-03-10 15:30:00|11627.2|11612.2|11627.2|11612.2|11632.6|11617.6|11619.1|11604.1|105
1646926500000|2022-03-10 15:35:00|11627.3|11612.3|11615|11600|11636.3|11621.3|11614.8|11599.8|77
1646926800000|2022-03-10 15:40:00|11615.2|11600.2|11624.1|11609.1|11624.1|11609.1|11610.7|11595.7|137
1646927100000|2022-03-10 15:45:00|11623.6|11608.6|11629.9|11614.9|11629.9|11614.9|11619|11604|64
1646927400000|2022-03-10 15:50:00|11629.5|11614.5|11607.9|11592.9|11629.9|11614.9|11603.2|11588.2|93
1646927700000|2022-03-10 15:55:00|11607.1|11592.1|11607.5|11592.5|11611.4|11596.4|11603.6|11588.6|92
1646928000000|2022-03-10 16:00:00|11607|11592|11624.3|11609.3|11624.3|11609.3|11603.8|11588.8|77
1646928300000|2022-03-10 16:05:00|11622.8|11607.8|11629.3|11614.3|11633.9|11618.9|11618.7|11603.7|43
1646928600000|2022-03-10 16:10:00|11630.8|11615.8|11634.8|11619.8|11637.3|11622.3|11627.4|11612.4|28
1646928900000|2022-03-10 16:15:00|11634.6|11619.6|11646|11631|11646.5|11631.5|11631.7|11616.7|38
1646929200000|2022-03-10 16:20:00|11643.3|11628.3|11628|11613|11643.3|11628.3|11627.5|11612.5|54
1646929500000|2022-03-10 16:25:00|11628.5|11613.5|11619.9|11604.9|11628.7|11613.7|11618.3|11603.3|37
1646929800000|2022-03-10 16:30:00|11619.4|11604.4|11603.4|11588.4|11620.6|11605.6|11603.4|11588.4|143
1646930100000|2022-03-10 16:35:00|11599.7|11584.7|11609.1|11594.1|11609.1|11594.1|11593.2|11578.2|160
1646930400000|2022-03-10 16:40:00|11608.8|11593.8|11621.4|11606.4|11624.3|11609.3|11608.3|11593.3|51
1646930700000|2022-03-10 16:45:00|11626.9|11611.9|11621|11606|11630.1|11615.1|11620.2|11605.2|70
1646931000000|2022-03-10 16:50:00|11622.2|11607.2|11612.9|11597.9|11626.1|11611.1|11609.2|11594.2|66
1646931300000|2022-03-10 16:55:00|11612.8|11597.8|11615.6|11600.6|11618.8|11603.8|11612.3|11597.3|45
1646931600000|2022-03-10 17:00:00|11614.6|11599.6|11618.6|11603.6|11625.3|11610.3|11611.9|11596.9|71
1646931900000|2022-03-10 17:05:00|11618.9|11603.9|11621.6|11606.6|11628.1|11613.1|11617.5|11602.5|123
1646932200000|2022-03-10 17:10:00|11620.1|11605.1|11632.8|11617.8|11634.5|11619.5|11619|11604|39
1646932500000|2022-03-10 17:15:00|11633.1|11618.1|11652|11637|11652.7|11637.7|11632.7|11617.7|46
1646932800000|2022-03-10 17:20:00|11652.5|11637.5|11654.1|11639.1|11656.4|11641.4|11647|11632|89
1646933100000|2022-03-10 17:25:00|11650.8|11635.8|11640.1|11625.1|11650.9|11635.9|11639.1|11624.1|37
1646933400000|2022-03-10 17:30:00|11639.7|11624.7|11630|11615|11639.7|11624.7|11626.4|11611.4|46
1646933700000|2022-03-10 17:35:00|11630.5|11615.5|11622|11607|11634|11619|11620.9|11605.9|39
1646934000000|2022-03-10 17:40:00|11622.3|11607.3|11629.8|11614.8|11629.9|11614.9|11618.3|11603.3|41
1646934300000|2022-03-10 17:45:00|11630.3|11615.3|11619.4|11604.4|11634.3|11619.3|11618.9|11603.9|84
1646934600000|2022-03-10 17:50:00|11619|11604|11614.4|11599.4|11623.4|11608.4|11614.3|11599.3|84
1646934900000|2022-03-10 17:55:00|11615.5|11600.5|11603.3|11588.3|11615.9|11600.9|11602.8|11587.8|62
1646935200000|2022-03-10 18:00:00|11604.4|11589.4|11605.1|11590.1|11608.6|11593.6|11603.7|11588.7|329
1646935500000|2022-03-10 18:05:00|11605.5|11590.5|11610|11595|11610.3|11595.3|11602.1|11587.1|64
1646935800000|2022-03-10 18:10:00|11610.3|11595.3|11604.5|11589.5|11611.6|11596.6|11604.5|11589.5|73
1646936100000|2022-03-10 18:15:00|11604|11589|11594|11579|11604|11589|11578.8|11563.8|75
1646936400000|2022-03-10 18:20:00|11594.1|11579.1|11590.5|11575.5|11600|11585|11589.6|11574.6|53
1646936700000|2022-03-10 18:25:00|11590.1|11575.1|11584.9|11569.9|11592.9|11577.9|11579.4|11564.4|77
1646937000000|2022-03-10 18:30:00|11583.4|11568.4|11584.6|11569.6|11588.2|11573.2|11579.4|11564.4|29
1646937300000|2022-03-10 18:35:00|11589.8|11574.8|11599.6|11584.6|11599.6|11584.6|11587.4|11572.4|50
1646937600000|2022-03-10 18:40:00|11599.1|11584.1|11599.8|11584.8|11604.4|11589.4|11589.4|11574.4|102
1646937900000|2022-03-10 18:45:00|11600.3|11585.3|11597.2|11582.2|11608.4|11593.4|11592.2|11577.2|44
1646938200000|2022-03-10 18:50:00|11597.6|11582.6|11599.2|11584.2|11600.9|11585.9|11592.5|11577.5|63
1646938500000|2022-03-10 18:55:00|11598.7|11583.7|11593.4|11578.4|11599|11584|11590.8|11575.8|66
1646938800000|2022-03-10 19:00:00|11593.2|11578.2|11588.1|11573.1|11595.9|11580.9|11588.1|11573.1|130
1646939100000|2022-03-10 19:05:00|11588.4|11573.4|11587.1|11572.1|11599|11584|11582|11567|141
1646939400000|2022-03-10 19:10:00|11587|11572|11602|11587|11607.3|11592.3|11571.4|11556.4|716
1646939700000|2022-03-10 19:15:00|11603.8|11588.8|11606.7|11591.7|11611.7|11596.7|11595.7|11580.7|220
1646964000000|2022-03-11 02:00:00|11615.3|11600.3|11615|11600|11634|11619|11611.4|11592.8|47
1646964300000|2022-03-11 02:05:00|11615.6|11600.6|11625.2|11610.2|11629.7|11614.7|11611.6|11596.6|16
1646964600000|2022-03-11 02:10:00|11624.8|11609.8|11621.6|11606.6|11625.9|11610.9|11618.1|11603.1|8
1646964900000|2022-03-11 02:15:00|11621.9|11606.9|11624.5|11599.5|11629.2|11609.4|11618.9|11591.2|16
1646965200000|2022-03-11 02:20:00|11624.8|11599.8|11612.8|11597.8|11629.2|11600|11604.5|11589.5|9
1646965500000|2022-03-11 02:25:00|11613.2|11598.2|11620.3|11595.3|11621.3|11601.7|11607.3|11592.3|4
1646965800000|2022-03-11 02:30:00|11611.3|11596.3|11618.6|11603.6|11624.7|11607.6|11608.2|11593.2|10
1646966100000|2022-03-11 02:35:00|11620.6|11605.6|11626.4|11611.4|11628.9|11613.9|11612.1|11597.1|21
1646966400000|2022-03-11 02:40:00|11626.6|11611.6|11618.5|11603.5|11626.6|11611.6|11613.7|11598.7|25
1646966700000|2022-03-11 02:45:00|11617.4|11602.4|11620.2|11605.2|11627.8|11612.8|11617.4|11602.4|10
1646967000000|2022-03-11 02:50:00|11620.4|11605.4|11613.9|11598.9|11620.4|11605.4|11612.2|11597.2|8
1646967300000|2022-03-11 02:55:00|11613.2|11598.2|11613.3|11598.3|11613.4|11598.4|11611.9|11596.9|7
1646967600000|2022-03-11 03:00:00|11611.9|11596.9|11612|11597|11619|11604|11611.6|11596.6|4
1646967900000|2022-03-11 03:05:00|11611.9|11596.9|11594.7|11579.7|11611.9|11596.9|11588.9|11573.9|19
1646968200000|2022-03-11 03:10:00|11596.8|11581.8|11598.6|11583.6|11599.5|11584.5|11596.3|11581.3|6
1646968500000|2022-03-11 03:15:00|11598.8|11583.8|11673.1|11658.1|11673.1|11658.1|11598.8|11583.8|142
1646968800000|2022-03-11 03:20:00|11672.3|11657.3|11679.7|11664.7|11685.7|11670.7|11672.3|11657.3|75
1646969100000|2022-03-11 03:25:00|11680.5|11665.5|11703.2|11688.2|11712.9|11697.9|11680.5|11665.5|154
1646969400000|2022-03-11 03:30:00|11703.3|11688.3|11701.6|11686.6|11703.7|11688.7|11698.2|11683.2|16
1646969700000|2022-03-11 03:35:00|11701.4|11686.4|11710.6|11695.6|11710.7|11695.7|11701.4|11686.4|17
1646970000000|2022-03-11 03:40:00|11711.1|11696.1|11713.7|11698.7|11716.3|11701.3|11711.1|11696.1|30
1646970300000|2022-03-11 03:45:00|11715.7|11700.7|11721.1|11706.1|11730.6|11715.6|11713.6|11698.6|34
1646970600000|2022-03-11 03:50:00|11720.4|11705.4|11701.2|11686.2|11720.6|11705.6|11697.8|11682.8|24
1646970900000|2022-03-11 03:55:00|11703|11688|11706.6|11691.6|11707|11692|11701.8|11686.8|5
1646971200000|2022-03-11 04:00:00|11708.4|11693.4|11718|11703|11718.4|11703.4|11708.4|11693.4|4
1646971500000|2022-03-11 04:05:00|11718.5|11703.5|11715.5|11700.5|11724|11709|11714.4|11699.4|6
1646971800000|2022-03-11 04:10:00|11715.1|11700.1|11712|11697|11715.9|11700.9|11712|11697|5
1646972100000|2022-03-11 04:15:00|11714.5|11699.5|11712.9|11697.9|11714.5|11699.5|11712.9|11697.9|3
1646972400000|2022-03-11 04:20:00|11712.1|11697.1|11700.3|11685.3|11712.1|11697.1|11700.3|11685.3|5
1646972700000|2022-03-11 04:25:00|11699.2|11684.2|11703.1|11688.1|11703.1|11688.1|11699|11684|1
1646973000000|2022-03-11 04:30:00|11702.4|11687.4|11700.8|11685.8|11702.4|11687.4|11696.8|11681.8|16
1646973300000|2022-03-11 04:35:00|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646973900000|2022-03-11 04:45:00|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646974200000|2022-03-11 04:50:00|11700.2|11685.2|11699.2|11684.2|11700.3|11685.3|11699.2|11684.2|1
1646974500000|2022-03-11 04:55:00|11699|11684|11698.6|11683.6|11699|11684|11696.5|11681.5|6
1646974800000|2022-03-11 05:00:00|11697.6|11682.6|11698.3|11683.3|11698.3|11683.3|11696.3|11681.3|15
1646975100000|2022-03-11 05:05:00|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646975400000|2022-03-11 05:10:00|11697.2|11682.2|11698.2|11683.2|11698.2|11683.2|11696.9|11681.9|9
1646976300000|2022-03-11 05:25:00|11698.3|11683.3|11696.8|11681.8|11698.3|11683.3|11696.8|11681.8|2
1646976600000|2022-03-11 05:30:00|11697.9|11682.9|11689.4|11674.4|11699.3|11684.3|11687|11672|38
1646976900000|2022-03-11 05:35:00|11690.9|11675.9|11688.7|11673.7|11690.9|11675.9|11687.8|11672.8|6
1646977200000|2022-03-11 05:40:00|11690.8|11675.8|11690.1|11675.1|11690.8|11675.8|11688.5|11673.5|2
1646977500000|2022-03-11 05:45:00|11691.1|11676.1|11691.1|11676.1|11691.3|11676.3|11691.1|11676.1|1
1646977800000|2022-03-11 05:50:00|11691.3|11676.3|11693.3|11678.3|11693.7|11678.7|11691.3|11676.3|1
1646978100000|2022-03-11 05:55:00|11693.5|11678.5|11712|11697|11712|11697|11692.7|11677.7|17
1646978400000|2022-03-11 06:00:00|11711.2|11696.2|11699.3|11684.3|11711.2|11696.2|11699.3|11684.3|10
1646978700000|2022-03-11 06:05:00|11699.6|11684.6|11697.8|11682.8|11699.6|11684.6|11697.8|11682.8|3
1646979000000|2022-03-11 06:10:00|11697.9|11682.9|11706.6|11691.6|11706.6|11691.6|11697.9|11682.9|4
1646979300000|2022-03-11 06:15:00|11706.9|11691.9|11707.6|11692.6|11707.6|11692.6|11706.9|11691.9|1
1646979600000|2022-03-11 06:20:00|11707.8|11692.8|11712.7|11697.7|11712.7|11697.7|11706.4|11691.4|4
1646979900000|2022-03-11 06:25:00|11708|11693|11714.3|11699.3|11714.7|11699.7|11706.5|11691.5|18
1646980200000|2022-03-11 06:30:00|11714.7|11699.7|11700.4|11685.4|11714.7|11699.7|11698.7|11683.7|7
1646980500000|2022-03-11 06:35:00|11701.1|11686.1|11693.1|11678.1|11701.1|11686.1|11693.1|11678.1|4
1646980800000|2022-03-11 06:40:00|11694.5|11679.5|11700.8|11685.8|11704.2|11689.2|11694.5|11679.5|10
1646981100000|2022-03-11 06:45:00|11699.7|11684.7|11706.1|11691.1|11706.1|11691.1|11696.8|11681.8|9
1646981400000|2022-03-11 06:50:00|11707.7|11692.7|11699.6|11684.6|11719.2|11704.2|11699.5|11684.5|25
1646981700000|2022-03-11 06:55:00|11699.5|11684.5|11701.5|11676.5|11704.3|11689.3|11698.8|11676.2|7
1646982000000|2022-03-11 07:00:00|11698|11683|11689.4|11674.4|11698|11683|11688.6|11673.6|18
1646982300000|2022-03-11 07:05:00|11689.7|11674.7|11725.5|11710.5|11727.4|11712.4|11689.7|11674.7|33
1646982600000|2022-03-11 07:10:00|11725.2|11710.2|11727.7|11712.7|11729.9|11714.9|11724.5|11709.5|18
1646982900000|2022-03-11 07:15:00|11731.8|11716.8|11726.6|11711.6|11733.3|11718.3|11724.9|11709.9|14
1646983200000|2022-03-11 07:20:00|11727.2|11712.2|11725|11710|11727.9|11712.9|11725|11710|4
1646983500000|2022-03-11 07:25:00|11725.4|11710.4|11726.6|11711.6|11727.1|11712.1|11725|11710|2
1646983800000|2022-03-11 07:30:00|11727.1|11712.1|11729|11714|11730.1|11715.1|11727.1|11712.1|9
1646984100000|2022-03-11 07:35:00|11728.9|11713.9|11728.9|11713.9|11729.3|11714.3|11727.4|11712.4|1
1646984400000|2022-03-11 07:40:00|11724.6|11709.6|11724.9|11709.9|11730.1|11715.1|11722.3|11707.3|18
1646984700000|2022-03-11 07:45:00|11725.2|11710.2|11726.5|11711.5|11727|11712|11725.2|11710.2|1
1646985000000|2022-03-11 07:50:00|11727.2|11712.2|11724.2|11709.2|11728.5|11713.5|11718.3|11703.3|19
1646985300000|2022-03-11 07:55:00|11722.8|11707.8|11715.3|11700.3|11722.8|11707.8|11715.1|11700.1|9
1646985600000|2022-03-11 08:00:00|11715.6|11700.6|11702.2|11687.2|11716.6|11701.6|11701|11686|15
1646985900000|2022-03-11 08:05:00|11702.4|11687.4|11691.9|11676.9|11702.4|11687.4|11689.4|11674.4|7
1646986200000|2022-03-11 08:10:00|11691.8|11676.8|11698.7|11683.7|11699.3|11684.3|11690.8|11675.8|2
1646986500000|2022-03-11 08:15:00|11695.3|11680.3|11691.6|11676.6|11696|11681|11691.3|11676.3|1
1646986800000|2022-03-11 08:20:00|11690.5|11675.5|11700.6|11685.6|11700.6|11685.6|11688.4|11673.4|11
1646987100000|2022-03-11 08:25:00|11700.9|11685.9|11699.2|11684.2|11705.6|11690.6|11699.2|11684.2|5
1646987400000|2022-03-11 08:30:00|11699.9|11684.9|11699.2|11684.2|11700.4|11685.4|11699.2|11684.2|0
1646987700000|2022-03-11 08:35:00|11699.1|11684.1|11704|11689|11704.4|11689.4|11699.1|11684.1|1
1646988000000|2022-03-11 08:40:00|11704.8|11689.8|11702.8|11687.8|11704.8|11689.8|11701.9|11686.9|3
1646988300000|2022-03-11 08:45:00|11703.3|11688.3|11714.1|11699.1|11714.7|11699.7|11703.3|11688.3|4
1646988600000|2022-03-11 08:50:00|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.1|11699.1|0
1646988900000|2022-03-11 08:55:00|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.3|11699.3|0
1646989200000|2022-03-11 09:00:00|11715.4|11700.4|11715.2|11700.2|11723.7|11708.7|11714.7|11699.7|11
1646989500000|2022-03-11 09:05:00|11714.8|11699.8|11720.5|11705.5|11720.5|11705.5|11713.9|11698.9|6
1646989800000|2022-03-11 09:10:00|11712.5|11697.5|11709.5|11694.5|11712.7|11697.7|11709|11694|5
1646990100000|2022-03-11 09:15:00|11709.1|11694.1|11717.7|11702.7|11719.1|11704.1|11705|11690|11
1646990400000|2022-03-11 09:20:00|11717.3|11702.3|11776.3|11761.3|11776.7|11761.7|11717.2|11702.2|193
1646990700000|2022-03-11 09:25:00|11772.2|11757.2|11769.4|11754.4|11774.8|11759.8|11767.3|11752.3|21
1646991000000|2022-03-11 09:30:00|11768.7|11753.7|11769.3|11754.3|11769.4|11754.4|11768.7|11753.7|0
1646991300000|2022-03-11 09:35:00|11770|11755|11754.4|11739.4|11771.3|11756.3|11753.7|11738.7|11
1646991600000|2022-03-11 09:40:00|11753.3|11738.3|11752.1|11737.1|11753.3|11738.3|11751.2|11736.2|4
1646991900000|2022-03-11 09:45:00|11755.1|11740.1|11739.8|11724.8|11756.3|11741.3|11728.4|11713.4|20
1646992200000|2022-03-11 09:50:00|11739.6|11724.6|11755.6|11740.6|11755.6|11740.6|11739.6|11724.6|8
1646992500000|2022-03-11 09:55:00|11756|11741|11755.8|11740.8|11763.9|11748.9|11754.4|11739.4|11
1646992800000|2022-03-11 10:00:00|11754.4|11739.4|11752.8|11737.8|11755.8|11740.8|11752.6|11737.6|18
1646993100000|2022-03-11 10:05:00|11757.8|11742.8|11755.7|11740.7|11760.8|11745.8|11752.3|11737.3|16
1646993400000|2022-03-11 10:10:00|11756.7|11741.7|11765.9|11750.9|11768.4|11753.4|11753.6|11738.6|28
1646993700000|2022-03-11 10:15:00|11764.9|11749.9|11775.4|11760.4|11778.4|11763.4|11762.3|11747.3|53
1646994000000|2022-03-11 10:20:00|11774.9|11759.9|11778.3|11763.3|11784.3|11769.3|11774.9|11759.9|30
1646994300000|2022-03-11 10:25:00|11778.7|11763.7|11773.1|11758.1|11778.7|11763.7|11770.8|11755.8|9
1646994600000|2022-03-11 10:30:00|11773.5|11758.5|11773.3|11758.3|11774|11759|11773.1|11758.1|10
1646994900000|2022-03-11 10:35:00|11773.5|11758.5|11769.5|11754.5|11773.8|11758.8|11768.5|11753.5|14
1646995200000|2022-03-11 10:40:00|11771.5|11756.5|11769.1|11754.1|11772|11757|11767.8|11752.8|17
1646995500000|2022-03-11 10:45:00|11768.7|11753.7|11782.8|11767.8|11782.8|11767.8|11768.7|11753.7|13
1646995800000|2022-03-11 10:50:00|11783.1|11768.1|11778.5|11763.5|11784.5|11769.5|11778.1|11763.1|5
1646996100000|2022-03-11 10:55:00|11778.9|11763.9|11784.1|11769.1|11784.3|11769.3|11778.9|11763.9|6
1646996400000|2022-03-11 11:00:00|11783.8|11768.8|11783.8|11768.8|11784.1|11769.1|11779.5|11764.5|17
1646996700000|2022-03-11 11:05:00|11783.7|11768.7|11772.1|11757.1|11785.2|11770.2|11770.7|11755.7|6
1646997000000|2022-03-11 11:10:00|11772.4|11757.4|11776.8|11761.8|11777.7|11762.7|11772.4|11757.4|1
1646997300000|2022-03-11 11:15:00|11775.1|11760.1|11770.3|11755.3|11775.1|11760.1|11768.9|11753.9|16
1646997600000|2022-03-11 11:20:00|11773.5|11758.5|11773.7|11758.7|11780.2|11765.2|11772.9|11757.9|6
1646997900000|2022-03-11 11:25:00|11773.3|11758.3|11745.9|11730.9|11773.3|11758.3|11745.2|11730.2|80
1646998200000|2022-03-11 11:30:00|11745.1|11730.1|11762|11747|11762|11747|11743.2|11728.2|36
1646998500000|2022-03-11 11:35:00|11761.6|11746.6|11756.1|11741.1|11762|11747|11750.3|11735.3|18
1646998800000|2022-03-11 11:40:00|11752.2|11737.2|11731|11716|11752.2|11737.2|11730.7|11715.7|11
1646999100000|2022-03-11 11:45:00|11728.6|11713.6|11740.8|11725.8|11740.8|11725.8|11726.3|11711.3|24
1646999400000|2022-03-11 11:50:00|11739.1|11724.1|11745.3|11730.3|11754.2|11731.3|11739.1|11724.1|7
1646999700000|2022-03-11 11:55:00|11752.3|11737.3|11746.3|11721.3|11756.4|11741.4|11743.8|11721.3|12
1647000000000|2022-03-11 12:00:00|11745.6|11720.6|11741.7|11726.7|11745.6|11728.3|11739.5|11718.6|0
1647000300000|2022-03-11 12:05:00|11742.2|11727.2|11731.9|11716.9|11743.5|11727.2|11730.9|11709.7|7
1647000600000|2022-03-11 12:10:00|11722.4|11707.4|11710.8|11685.8|11724.1|11709.1|11699.6|11684.6|54
1647000900000|2022-03-11 12:15:00|11706.5|11691.5|11714|11689|11714|11692.3|11706.5|11688.9|2
1647001200000|2022-03-11 12:20:00|11705.8|11690.8|11703.7|11688.7|11705.8|11690.8|11703.5|11688.5|1
1647001500000|2022-03-11 12:25:00|11703.9|11688.9|11696.6|11681.6|11704|11689|11695.1|11680.1|13
1647001800000|2022-03-11 12:30:00|11697.3|11682.3|11697.8|11682.8|11698.3|11683.3|11697.3|11682.3|0
1647002100000|2022-03-11 12:35:00|11697.5|11682.5|11700.9|11685.9|11704.3|11689.3|11696.6|11681.6|5
1647002400000|2022-03-11 12:40:00|11700.5|11685.5|11696.8|11681.8|11700.5|11685.5|11694.2|11679.2|10
1647002700000|2022-03-11 12:45:00|11697.5|11682.5|11700.1|11685.1|11700.1|11685.1|11697.5|11682.5|1
1647003000000|2022-03-11 12:50:00|11698.6|11683.6|11713|11688|11713.7|11698.7|11698.5|11683.5|14
1647003300000|2022-03-11 12:55:00|11713.4|11688.4|11707.7|11692.7|11715.9|11697.1|11706.8|11688.4|22
1647003600000|2022-03-11 13:00:00|11708.1|11693.1|11712.3|11697.3|11712.5|11697.5|11681.2|11666.2|147
1647003900000|2022-03-11 13:05:00|11710.6|11695.6|11729.7|11714.7|11730.4|11715.4|11691.5|11676.5|46
1647004200000|2022-03-11 13:10:00|11729.4|11714.4|11737.1|11722.1|11739.1|11724.1|11727.2|11712.2|38
1647004500000|2022-03-11 13:15:00|11737.9|11722.9|11723|11708|11738.4|11723.4|11703.8|11688.8|73
1647004800000|2022-03-11 13:20:00|11722.2|11707.2|11712.8|11697.8|11725.9|11710.9|11699.2|11670.3|53
1647005100000|2022-03-11 13:25:00|11712.4|11697.4|11691.6|11676.6|11723.9|11708.9|11689.4|11674.4|57
1647005400000|2022-03-11 13:30:00|11691.8|11676.8|11689|11674|11695.8|11680.8|11684.5|11669.5|37
1647005700000|2022-03-11 13:35:00|11688.8|11673.8|11707.4|11692.4|11707.4|11692.4|11681.8|11666.8|34
1647006000000|2022-03-11 13:40:00|11711.9|11696.9|11722.3|11707.3|11724.1|11709.1|11711.5|11696.5|31
1647006300000|2022-03-11 13:45:00|11722|11707|11751.1|11736.1|11751.1|11736.1|11717.8|11702.8|85
1647006600000|2022-03-11 13:50:00|11750|11735|11729.9|11714.9|11754.3|11739.3|11726.9|11711.9|92
1647006900000|2022-03-11 13:55:00|11728.9|11713.9|11729.8|11714.8|11734.8|11719.8|11721.5|11706.5|22
1647007200000|2022-03-11 14:00:00|11732.3|11717.3|11725.8|11710.8|11740.1|11725.1|11712.2|11691.4|78
1647007500000|2022-03-11 14:05:00|11725.9|11710.9|11739.2|11724.2|11744.8|11729.8|11719.3|11704.3|66
1647007800000|2022-03-11 14:10:00|11739.4|11724.4|11738.9|11723.9|11744.4|11729.4|11735.1|11720.1|76
1647008100000|2022-03-11 14:15:00|11739|11724|11739.2|11724.2|11750.2|11735.2|11738.4|11723.4|44
1647008400000|2022-03-11 14:20:00|11740.7|11725.7|11737.4|11722.4|11741|11726|11734.2|11719.2|32
1647008700000|2022-03-11 14:25:00|11735.9|11720.9|11727.4|11712.4|11737.3|11722.3|11721.4|11706.4|56
1647009000000|2022-03-11 14:30:00|11725.6|11710.6|11726.2|11711.2|11739|11724|11718.5|11703.5|116
1647009300000|2022-03-11 14:35:00|11726.4|11711.4|11718|11703|11731|11716|11696.7|11681.7|113
1647009600000|2022-03-11 14:40:00|11718.4|11703.4|11723.6|11708.6|11739.1|11724.1|11718.4|11703.4|65
1647009900000|2022-03-11 14:45:00|11722.5|11707.5|11743.4|11728.4|11749.6|11734.6|11720.5|11705.5|157
1647010200000|2022-03-11 14:50:00|11743.2|11728.2|11750.6|11735.6|11752.6|11737.6|11723.4|11708.4|84
1647010500000|2022-03-11 14:55:00|11749.6|11734.6|11723|11708|11749.6|11734.6|11723|11708|66
1647010800000|2022-03-11 15:00:00|11723.4|11708.4|11719.3|11704.3|11725.9|11710.9|11684.6|11669.6|171
1647011100000|2022-03-11 15:05:00|11714.3|11699.3|11730.8|11715.8|11738.4|11723.4|11711.8|11696.8|50
1647011400000|2022-03-11 15:10:00|11731.6|11716.6|11743.4|11728.4|11747.5|11732.5|11731.2|11716.2|154
1647011700000|2022-03-11 15:15:00|11743.8|11728.8|11744.9|11729.9|11749.3|11734.3|11730.4|11715.4|39
1647012000000|2022-03-11 15:20:00|11745.4|11730.4|11744.8|11729.8|11750.4|11735.4|11739.4|11724.4|55
1647012300000|2022-03-11 15:25:00|11744.3|11729.3|11771.6|11756.6|11771.6|11756.6|11741.1|11726.1|110
1647012600000|2022-03-11 15:30:00|11768.9|11753.9|11860.4|11845.4|11867.7|11852.7|11768.9|11753.9|333
1647012900000|2022-03-11 15:35:00|11860|11845|11911.2|11896.2|11914.9|11899.9|11849.6|11834.6|350
1647013200000|2022-03-11 15:40:00|11911.1|11896.1|11929.8|11914.8|11947.2|11932.2|11882.9|11867.9|206
1647013500000|2022-03-11 15:45:00|11930|11915|11990.3|11975.3|11998.3|11983.3|11928.7|11913.7|329
1647013800000|2022-03-11 15:50:00|11990.2|11975.2|11998|11983|12018.7|12003.7|11985.3|11970.3|381
1647014100000|2022-03-11 15:55:00|11997.7|11982.7|12030|12015|12042.8|12027.8|11990.9|11975.9|360
1647014400000|2022-03-11 16:00:00|12029.7|12014.7|12039.8|12024.8|12039.8|12024.8|12013.9|11998.9|221
1647014700000|2022-03-11 16:05:00|12039.1|12024.1|12024.2|12009.2|12042.1|12027.1|12012.9|11997.9|185
1647015000000|2022-03-11 16:10:00|12024.8|12009.8|11969.2|11954.2|12030.6|12015.6|11968.3|11953.3|218
1647015300000|2022-03-11 16:15:00|11970.2|11955.2|11973.9|11958.9|11981.1|11966.1|11955.4|11940.4|151
1647015600000|2022-03-11 16:20:00|11974.5|11959.5|11935.3|11920.3|11978.1|11963.1|11913.3|11898.3|163
1647015900000|2022-03-11 16:25:00|11934.1|11919.1|11938.2|11923.2|11945.5|11930.5|11930.8|11915.8|171
1647016200000|2022-03-11 16:30:00|11938.7|11923.7|11958.4|11943.4|11977.8|11962.8|11938.6|11923.6|136
1647016500000|2022-03-11 16:35:00|11959|11944|11959|11944|11972.3|11957.3|11948.9|11933.9|109
1647016800000|2022-03-11 16:40:00|11959.3|11944.3|11961.3|11946.3|11974.2|11959.2|11959.3|11944.3|80
1647017100000|2022-03-11 16:45:00|11961.7|11946.7|11984|11969|11993.1|11978.1|11960.7|11945.7|79
1647017400000|2022-03-11 16:50:00|11983.6|11968.6|11983.3|11968.3|12002|11987|11976.4|11961.4|69
1647017700000|2022-03-11 16:55:00|11983.6|11968.6|11970.6|11955.6|11989.4|11974.4|11968.8|11953.8|57
1647018000000|2022-03-11 17:00:00|11970.7|11955.7|11946.1|11931.1|11975.6|11960.6|11946.1|11931.1|81
1647018300000|2022-03-11 17:05:00|11947.6|11932.6|12000.8|11985.8|12002.7|11987.7|11947.6|11932.6|93
1647018600000|2022-03-11 17:10:00|12001.3|11986.3|11964.9|11949.9|12004|11989|11963.2|11948.2|68
1647018900000|2022-03-11 17:15:00|11964.6|11949.6|11959.7|11944.7|11970.3|11955.3|11946.2|11931.2|138
1647019200000|2022-03-11 17:20:00|11960.5|11945.5|12000.2|11985.2|12000.2|11985.2|11960.5|11945.5|104
1647019500000|2022-03-11 17:25:00|11999.9|11984.9|12017.7|12002.7|12022.9|12007.9|11994.5|11979.5|144
1647019800000|2022-03-11 17:30:00|12017.9|12002.9|12022.3|12007.3|12025.4|12010.4|12010.6|11995.6|156
1647020100000|2022-03-11 17:35:00|12023|12008|12014|11999|12023.9|12008.9|12011.5|11996.5|181
1647020400000|2022-03-11 17:40:00|12013.9|11998.9|12023.8|12008.8|12025.9|12010.9|12012.4|11997.4|156
1647020700000|2022-03-11 17:45:00|12023.3|12008.3|12027.5|12012.5|12035.8|12020.8|12021|12006|154
1647021000000|2022-03-11 17:50:00|12026.7|12011.7|12036.9|12021.9|12040.6|12025.6|12024.8|12009.8|119
1647021300000|2022-03-11 17:55:00|12037.1|12022.1|12037.6|12022.6|12040.8|12025.8|12030.5|12015.5|63
1647021600000|2022-03-11 18:00:00|12036.2|12021.2|12015.1|12000.1|12037.3|12022.3|12012.8|11997.8|47
1647021900000|2022-03-11 18:05:00|12015.9|12000.9|12005.4|11990.4|12021.8|12006.8|12005.4|11990.4|70
1647022200000|2022-03-11 18:10:00|12005.2|11990.2|11984.1|11969.1|12007.2|11992.2|11984.1|11969.1|132
1647022500000|2022-03-11 18:15:00|11984.5|11969.5|11984.6|11969.6|11993|11978|11982.7|11967.7|84
1647022800000|2022-03-11 18:20:00|11984.8|11969.8|11992.2|11977.2|11993.1|11978.1|11982.9|11967.9|47
1647023100000|2022-03-11 18:25:00|11991.9|11976.9|11972.9|11957.9|11999.2|11984.2|11971.8|11956.8|134
1647023400000|2022-03-11 18:30:00|11971.9|11956.9|11991|11976|11991|11976|11961.1|11946.1|90
1647023700000|2022-03-11 18:35:00|11990.8|11975.8|11974|11959|11997.2|11982.2|11973.2|11958.2|34
1647024000000|2022-03-11 18:40:00|11973.3|11958.3|11971.8|11956.8|11983.8|11968.8|11969.2|11954.2|86
1647024300000|2022-03-11 18:45:00|11972.3|11957.3|11975.5|11960.5|11979.7|11964.7|11968.6|11953.6|57
1647024600000|2022-03-11 18:50:00|11972.6|11957.6|11981.6|11966.6|11982.9|11967.9|11970.2|11955.2|204
1647024900000|2022-03-11 18:55:00|11980.9|11965.9|11991|11976|11992.6|11977.6|11980.9|11965.9|189
1647025200000|2022-03-11 19:00:00|11990.6|11975.6|12016.2|12001.2|12020.4|12005.4|11981.9|11966.9|207
1647025500000|2022-03-11 19:05:00|12016.5|12001.5|12026.5|12011.5|12036|12021|12016.5|12001.5|328
1647025800000|2022-03-11 19:10:00|12027.4|12012.4|11993|11978|12038.4|12023.4|11969.4|11954.4|875
1647026100000|2022-03-11 19:15:00|11993.4|11978.4|12006.6|11991.6|12031.4|12000.9|11989.6|11968|337
1647219600000|2022-03-14 01:00:00|11970.8|11955.8|11847|11822|11995.1|11959.2|11833.5|11810.4|140
1647219900000|2022-03-14 01:05:00|11846.7|11821.7|11849.4|11834.4|11887.6|11856.3|11841.9|11818.4|115
1647220200000|2022-03-14 01:10:00|11864.4|11826.9|11854.6|11839.6|11893.7|11868.6|11843|11825.7|63
1647220500000|2022-03-14 01:15:00|11861.1|11836.1|11813.4|11798.4|11871.5|11840.9|11812.9|11797.9|95
1647220800000|2022-03-14 01:20:00|11813.2|11798.2|11797.5|11782.5|11837.5|11804|11797.5|11782.5|112
1647221100000|2022-03-14 01:25:00|11797.6|11782.6|11793.9|11778.9|11815.4|11798|11793.4|11777.2|95
1647221400000|2022-03-14 01:30:00|11794.3|11779.3|11793.8|11778.8|11815.5|11786.4|11793.8|11778|18
1647221700000|2022-03-14 01:35:00|11793.9|11778.9|11772.7|11757.7|11794.1|11779.1|11772.4|11757.4|66
1647222000000|2022-03-14 01:40:00|11773|11758|11777|11762|11781.9|11766.9|11773|11758|29
1647222300000|2022-03-14 01:45:00|11777.2|11762.2|11775.1|11760.1|11778.3|11763.3|11770.1|11755.1|25
1647222600000|2022-03-14 01:50:00|11775.8|11760.8|11780.8|11765.8|11785.5|11770.5|11769.1|11754.1|27
1647222900000|2022-03-14 01:55:00|11781.3|11766.3|11778.6|11763.6|11782.5|11767.5|11773.8|11758.8|33
1647223200000|2022-03-14 02:00:00|11778.2|11763.2|11767|11752|11778.6|11763.6|11764.4|11749.4|37
1647223500000|2022-03-14 02:05:00|11766.7|11751.7|11784.3|11769.3|11792.7|11772.4|11766|11751|10
1647223800000|2022-03-14 02:10:00|11784.7|11769.7|11812.5|11787.5|11819.4|11798|11784.3|11769.3|10
1647224100000|2022-03-14 02:15:00|11812.9|11787.9|11810.8|11795.8|11813.5|11796.2|11808.9|11787.9|3
1647224400000|2022-03-14 02:20:00|11811|11796|11808.3|11793.3|11814|11796.3|11808.3|11788.6|1
1647224700000|2022-03-14 02:25:00|11808.5|11793.5|11805.4|11790.4|11813.8|11794|11804.4|11786.6|2
1647225000000|2022-03-14 02:30:00|11805.1|11790.1|11797.3|11782.3|11806.4|11790.1|11797.3|11779.4|1
1647225300000|2022-03-14 02:35:00|11797.6|11782.6|11792.9|11777.9|11797.6|11782.6|11792.9|11777.9|1
1647225600000|2022-03-14 02:40:00|11792.1|11777.1|11786.5|11771.5|11792.1|11777.1|11780.2|11762.2|17
1647225900000|2022-03-14 02:45:00|11786.2|11771.2|11792.4|11777.4|11809.8|11784|11784.7|11769.7|16
1647226200000|2022-03-14 02:50:00|11792.3|11777.3|11802.8|11787.8|11802.8|11787.8|11791.8|11776.8|1
1647226500000|2022-03-14 02:55:00|11803.5|11788.5|11788.6|11773.6|11804.5|11789.5|11788.6|11773.6|59
1647226800000|2022-03-14 03:00:00|11789|11774|11789.8|11774.8|11792.6|11777.6|11789|11774|9
1647227100000|2022-03-14 03:05:00|11789.3|11774.3|11786.1|11771.1|11789.3|11774.3|11782.8|11767.8|13
1647227400000|2022-03-14 03:10:00|11785.9|11770.9|11765.2|11750.2|11786.7|11771.7|11765.2|11750.2|51
1647227700000|2022-03-14 03:15:00|11765.7|11750.7|11749.8|11734.8|11769.9|11754.9|11744.8|11729.8|123
1647228000000|2022-03-14 03:20:00|11749.2|11734.2|11747.6|11732.6|11772.7|11742.5|11739.3|11724.3|124
1647228300000|2022-03-14 03:25:00|11748.5|11733.5|11743.8|11728.8|11750.5|11735.5|11741.1|11726.1|7
1647228600000|2022-03-14 03:30:00|11743.7|11728.7|11742.4|11727.4|11744.4|11729.4|11741.9|11726.9|2
1647228900000|2022-03-14 03:35:00|11741.2|11726.2|11746.9|11731.9|11747.6|11732.6|11740.4|11725.4|40
1647229200000|2022-03-14 03:40:00|11746.7|11731.7|11747.4|11732.4|11748.2|11733.2|11746|11731|2
1647229500000|2022-03-14 03:45:00|11746.4|11731.4|11758.7|11743.7|11758.7|11743.7|11742.3|11727.3|21
1647229800000|2022-03-14 03:50:00|11759.5|11744.5|11760.3|11745.3|11763.5|11748.5|11753.7|11738.7|12
1647230100000|2022-03-14 03:55:00|11759.8|11744.8|11758.5|11743.5|11762.8|11747.8|11755.2|11740.2|13
1647230400000|2022-03-14 04:00:00|11759|11744|11753.3|11738.3|11760.1|11745.1|11752.1|11737.1|20
1647230700000|2022-03-14 04:05:00|11753.6|11738.6|11753.3|11738.3|11755.4|11740.4|11752.6|11737.6|2
1647231000000|2022-03-14 04:10:00|11752.8|11737.8|11745.6|11730.6|11752.8|11737.8|11745.6|11730.6|11
1647231300000|2022-03-14 04:15:00|11746.4|11731.4|11756.9|11741.9|11762.2|11747.2|11746.4|11731.4|10
1647231600000|2022-03-14 04:20:00|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1647231900000|2022-03-14 04:25:00|11757|11742|11757|11742|11757|11742|11757|11742|0
1647232200000|2022-03-14 04:30:00|11758.2|11743.2|11761.2|11746.2|11764.2|11749.2|11758.2|11743.2|2
1647232500000|2022-03-14 04:35:00|11760.7|11745.7|11756.8|11741.8|11763|11748|11755.5|11740.5|11
1647232800000|2022-03-14 04:40:00|11756.6|11741.6|11745.6|11730.6|11762|11747|11745.6|11730.6|13
1647233100000|2022-03-14 04:45:00|11745.4|11730.4|11739.9|11724.9|11746.4|11731.4|11738.1|11723.1|33
1647233400000|2022-03-14 04:50:00|11740.9|11725.9|11743.7|11728.7|11758.2|11739.2|11738.9|11723.9|13
1647233700000|2022-03-14 04:55:00|11743.9|11728.9|11742.2|11727.2|11743.9|11728.9|11742.2|11727.2|10
1647234000000|2022-03-14 05:00:00|11742.9|11727.9|11752|11737|11753.4|11738.4|11742.9|11727.9|24
1647234300000|2022-03-14 05:05:00|11751.4|11736.4|11746.3|11731.3|11751.4|11736.4|11746.3|11731.3|29
1647234600000|2022-03-14 05:10:00|11746.2|11731.2|11745.5|11730.5|11746.2|11731.2|11740.8|11725.8|11
1647234900000|2022-03-14 05:15:00|11744.8|11729.8|11739.6|11724.6|11744.8|11729.8|11739.1|11724.1|12
1647235200000|2022-03-14 05:20:00|11739.3|11724.3|11740.6|11725.6|11758.6|11740.6|11739.1|11724.1|13
1647235500000|2022-03-14 05:25:00|11740.3|11725.3|11747.2|11732.2|11747.9|11732.9|11738.4|11723.4|40
1647235800000|2022-03-14 05:30:00|11747.6|11732.6|11737|11722|11747.6|11732.6|11737|11722|60
1647236100000|2022-03-14 05:35:00|11737.4|11722.4|11736.9|11721.9|11737.5|11722.5|11735|11720|1
1647236400000|2022-03-14 05:40:00|11736.5|11721.5|11748.5|11733.5|11749.4|11734.4|11736.5|11721.5|8
1647236700000|2022-03-14 05:45:00|11747.3|11732.3|11748|11733|11748|11733|11747|11732|2
1647237000000|2022-03-14 05:50:00|11748.5|11733.5|11748.1|11733.1|11748.5|11733.5|11747.8|11732.8|0
1647237600000|2022-03-14 06:00:00|11748.3|11733.3|11741.6|11726.6|11750.3|11735.3|11737.8|11722.8|11
1647237900000|2022-03-14 06:05:00|11741.9|11726.9|11735.1|11720.1|11741.9|11726.9|11732.4|11717.4|16
1647238200000|2022-03-14 06:10:00|11734.4|11719.4|11734.5|11719.5|11735.2|11720.2|11733.1|11718.1|7
1647238500000|2022-03-14 06:15:00|11734.2|11719.2|11735.5|11720.5|11735.5|11720.5|11732.7|11717.7|4
1647238800000|2022-03-14 06:20:00|11734.9|11719.9|11736|11721|11737|11722|11734.3|11719.3|3
1647239400000|2022-03-14 06:30:00|11735.8|11720.8|11737.3|11722.3|11737.3|11722.3|11734.6|11719.6|3
1647239700000|2022-03-14 06:35:00|11738.1|11723.1|11743.1|11728.1|11746.4|11731.4|11738.1|11723.1|8
1647240000000|2022-03-14 06:40:00|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|2
1647240300000|2022-03-14 06:45:00|11742.7|11727.7|11755.4|11740.4|11760.6|11742.9|11742.7|11727.7|8
1647240600000|2022-03-14 06:50:00|11755.7|11740.7|11747.7|11732.7|11756.1|11741.1|11747.7|11732.7|1
1647240900000|2022-03-14 06:55:00|11747.5|11732.5|11757.7|11742.7|11761.7|11742.7|11742.4|11727.4|21
1647241200000|2022-03-14 07:00:00|11758.2|11743.2|11761.2|11746.2|11761.2|11746.2|11753.3|11738.3|15
1647241500000|2022-03-14 07:05:00|11761.5|11746.5|11761.3|11746.3|11761.7|11746.7|11761.1|11746.1|2
1647241800000|2022-03-14 07:10:00|11763|11748|11763.6|11748.6|11770|11755|11757.8|11742.8|19
1647242100000|2022-03-14 07:15:00|11763.3|11748.3|11752.9|11737.9|11763.6|11748.6|11752.4|11737.4|14
1647242400000|2022-03-14 07:20:00|11753.8|11738.8|11757.6|11742.6|11757.6|11742.6|11753.1|11738.1|0
1647242700000|2022-03-14 07:25:00|11756.6|11741.6|11755.2|11740.2|11759.2|11744.2|11755.2|11740.2|6
1647243000000|2022-03-14 07:30:00|11755.5|11740.5|11753.2|11738.2|11755.5|11740.5|11753.2|11738.2|3
1647243300000|2022-03-14 07:35:00|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1647244200000|2022-03-14 07:50:00|11754.1|11739.1|11757.3|11742.3|11758.3|11743.3|11752.8|11737.8|5
1647244500000|2022-03-14 07:55:00|11757.6|11742.6|11760.4|11745.4|11760.8|11745.8|11749.8|11734.8|8
1647244800000|2022-03-14 08:00:00|11760.1|11745.1|11759.7|11744.7|11761.9|11746.9|11757.9|11742.9|22
1647245100000|2022-03-14 08:05:00|11759.4|11744.4|11768.5|11753.5|11769.2|11754.2|11759.4|11744.4|29
1647245400000|2022-03-14 08:10:00|11770.5|11755.5|11799.7|11774.7|11806.3|11775.2|11770.5|11755.5|43
1647245700000|2022-03-14 08:15:00|11797.8|11772.8|11804.8|11789.8|11809.5|11789.8|11782.8|11767.8|50
1647246000000|2022-03-14 08:20:00|11805|11790|11794|11779|11811.6|11796.6|11793.8|11778.8|12
1647246300000|2022-03-14 08:25:00|11793.6|11778.6|11788.8|11773.8|11793.8|11778.8|11782.9|11767.9|5
1647246600000|2022-03-14 08:30:00|11788.1|11773.1|11767.9|11752.9|11788.4|11773.4|11767.6|11752.6|6
1647246900000|2022-03-14 08:35:00|11767.4|11752.4|11764.6|11749.6|11767.4|11752.4|11760.9|11745.9|9
1647247200000|2022-03-14 08:40:00|11769.7|11754.7|11762.9|11747.9|11773.4|11758.4|11762.2|11747.2|8
1647247500000|2022-03-14 08:45:00|11763|11748|11777|11762|11777|11762|11762.2|11747.2|13
1647247800000|2022-03-14 08:50:00|11777.2|11762.2|11773.5|11758.5|11781.5|11766.5|11773.5|11758.5|8
1647248100000|2022-03-14 08:55:00|11771.8|11756.8|11768|11753|11784.3|11769.3|11768|11753|32
1647248400000|2022-03-14 09:00:00|11767.6|11752.6|11721.5|11706.5|11767.6|11752.6|11715.3|11700.3|95
1647248700000|2022-03-14 09:05:00|11722.1|11707.1|11747.3|11732.3|11752.6|11732.8|11718.9|11703.9|48
1647249000000|2022-03-14 09:10:00|11763|11725.5|11756.1|11741.1|11763|11742.8|11752.7|11725.5|23
1647249300000|2022-03-14 09:15:00|11755.7|11740.7|11743.5|11728.5|11755.7|11740.7|11742.6|11727.6|5
1647249600000|2022-03-14 09:20:00|11742.2|11727.2|11728.2|11713.2|11744.5|11729.5|11728|11713|10
1647249900000|2022-03-14 09:25:00|11728.5|11713.5|11733.5|11718.5|11733.5|11718.5|11723.5|11708.5|22
1647250200000|2022-03-14 09:30:00|11733.2|11718.2|11729.6|11714.6|11733.2|11718.2|11729.6|11714.6|2
1647250500000|2022-03-14 09:35:00|11728.6|11713.6|11737|11722|11738.8|11722|11726.6|11711.6|8
1647250800000|2022-03-14 09:40:00|11737.6|11722.6|11736.8|11721.8|11738|11723|11735.8|11720.8|2
1647251100000|2022-03-14 09:45:00|11734.9|11719.9|11746.4|11731.4|11746.4|11731.4|11734.4|11719.4|6
1647251400000|2022-03-14 09:50:00|11746.2|11731.2|11749.2|11734.2|11750.9|11735.9|11746.2|11731.2|17
1647251700000|2022-03-14 09:55:00|11747.6|11732.6|11728|11713|11748.4|11733.4|11722.7|11707.7|30
1647252000000|2022-03-14 10:00:00|11726.5|11711.5|11714.2|11699.2|11726.5|11711.5|11710.7|11695.7|26
1647252300000|2022-03-14 10:05:00|11714.3|11699.3|11717|11702|11720.3|11705.3|11710.8|11695.8|29
1647252600000|2022-03-14 10:10:00|11716.7|11701.7|11726.3|11711.3|11727|11712|11711.8|11696.8|27
1647252900000|2022-03-14 10:15:00|11725.6|11710.6|11723.4|11708.4|11726.3|11711.3|11723.4|11708.4|0
1647253200000|2022-03-14 10:20:00|11723.8|11708.8|11728.2|11713.2|11728.2|11713.2|11721.8|11706.8|3
1647253500000|2022-03-14 10:25:00|11727.6|11712.6|11726.9|11711.9|11727.9|11712.9|11724.1|11709.1|9
1647253800000|2022-03-14 10:30:00|11726.6|11711.6|11724.4|11709.4|11726.6|11711.6|11723.4|11708.4|8
1647254100000|2022-03-14 10:35:00|11724.2|11709.2|11737|11722|11738.4|11723.4|11724.2|11709.2|8
1647254400000|2022-03-14 10:40:00|11746.7|11731.7|11748.7|11733.7|11748.7|11733.7|11742.7|11727.7|10
1647254700000|2022-03-14 10:45:00|11748.8|11733.8|11745.3|11730.3|11750.8|11735.8|11745|11730|2
1647255000000|2022-03-14 10:50:00|11745|11730|11745.8|11730.8|11745.8|11730.8|11742|11727|12
1647255300000|2022-03-14 10:55:00|11744.1|11729.1|11743.1|11728.1|11744.4|11729.4|11743.1|11728.1|3
1647255600000|2022-03-14 11:00:00|11743.3|11728.3|11745.6|11730.6|11747.2|11732.2|11741.8|11726.8|17
1647255900000|2022-03-14 11:05:00|11744.9|11729.9|11733.4|11718.4|11748.2|11733.2|11731.6|11716.6|32
1647256200000|2022-03-14 11:10:00|11732.4|11717.4|11732.7|11717.7|11733.2|11718.2|11730|11715|10
1647256500000|2022-03-14 11:15:00|11733.3|11718.3|11736.7|11721.7|11736.7|11721.7|11732.5|11717.5|4
1647256800000|2022-03-14 11:20:00|11737|11722|11741.6|11726.6|11741.6|11726.6|11736|11721|6
1647257100000|2022-03-14 11:25:00|11741.5|11726.5|11746|11731|11751.5|11736.5|11740|11725|6
1647257400000|2022-03-14 11:30:00|11746.3|11731.3|11738.1|11723.1|11746.3|11731.3|11735.6|11720.6|20
1647257700000|2022-03-14 11:35:00|11737.8|11722.8|11723.9|11708.9|11740.9|11725.9|11723.9|11708.9|35
1647258000000|2022-03-14 11:40:00|11723.6|11708.6|11725.9|11710.9|11733.7|11718.7|11722.4|11707.4|62
1647258300000|2022-03-14 11:45:00|11726.2|11711.2|11725.6|11710.6|11730.2|11715.2|11724.7|11709.7|17
1647258600000|2022-03-14 11:50:00|11725.5|11710.5|11724.9|11709.9|11725.5|11710.5|11724.9|11709.9|1
1647258900000|2022-03-14 11:55:00|11723.9|11708.9|11718.8|11703.8|11724.2|11709.2|11709|11694|57
1647259200000|2022-03-14 12:00:00|11716.5|11701.5|11701|11686|11716.5|11701.5|11695.7|11680.7|69
1647259500000|2022-03-14 12:05:00|11701.3|11686.3|11721.3|11706.3|11726|11711|11701.3|11686.3|49
1647259800000|2022-03-14 12:10:00|11721.8|11706.8|11751.1|11736.1|11753|11736.1|11720.8|11705.8|45
1647260100000|2022-03-14 12:15:00|11747.9|11732.9|11719.9|11704.9|11758.1|11743.1|11715.1|11700.1|37
1647260400000|2022-03-14 12:20:00|11719.3|11704.3|11729.8|11714.8|11730.9|11715.9|11715.8|11700.8|7
1647260700000|2022-03-14 12:25:00|11728.1|11713.1|11734.4|11719.4|11742.7|11727.7|11728.1|11713.1|15
1647261000000|2022-03-14 12:30:00|11734.2|11719.2|11721.5|11706.5|11735.1|11720.1|11714.7|11699.7|46
1647261300000|2022-03-14 12:35:00|11721.4|11706.4|11722|11707|11727|11712|11708.5|11693.5|27
1647261600000|2022-03-14 12:40:00|11722.7|11707.7|11709.8|11694.8|11722.7|11707.7|11705.8|11690.8|29
1647261900000|2022-03-14 12:45:00|11710.2|11695.2|11700.1|11685.1|11710.3|11695.3|11700.1|11685.1|52
1647262200000|2022-03-14 12:50:00|11700|11685|11701.8|11686.8|11703.6|11688.6|11692.7|11677.7|80
1647262500000|2022-03-14 12:55:00|11701.4|11686.4|11698.4|11683.4|11702.9|11687.9|11698.1|11683.1|30
1647262800000|2022-03-14 13:00:00|11698.3|11683.3|11700.7|11685.7|11717.2|11702.2|11698.3|11683.3|70
1647263100000|2022-03-14 13:05:00|11700.9|11685.9|11699|11684|11702.4|11687.4|11698.1|11683.1|106
1647263400000|2022-03-14 13:10:00|11698.5|11683.5|11677.5|11662.5|11698.7|11683.7|11674|11659|88
1647263700000|2022-03-14 13:15:00|11678.5|11663.5|11674.5|11659.5|11685.7|11670.7|11672.7|11657.7|60
1647264000000|2022-03-14 13:20:00|11676.2|11661.2|11684|11669|11689.8|11674.8|11673.5|11658.5|59
1647264300000|2022-03-14 13:25:00|11685|11670|11691.1|11676.1|11697.5|11682.5|11684|11669|82
1647264600000|2022-03-14 13:30:00|11691.3|11676.3|11662.6|11647.6|11701|11686|11662|11647|238
1647264900000|2022-03-14 13:35:00|11661.6|11646.6|11663.1|11648.1|11670.9|11655.9|11660.3|11645.3|137
1647265200000|2022-03-14 13:40:00|11663.3|11648.3|11684.6|11669.6|11697.1|11682.1|11661.6|11646.6|145
1647265500000|2022-03-14 13:45:00|11684.4|11669.4|11667|11652|11684.4|11669.4|11659.9|11644.9|162
1647265800000|2022-03-14 13:50:00|11665.7|11650.7|11660.5|11645.5|11671|11656|11660.4|11645.4|82
1647266100000|2022-03-14 13:55:00|11658|11643|11669.5|11654.5|11681.9|11666.9|11651.4|11636.4|225
1647266400000|2022-03-14 14:00:00|11669.2|11654.2|11682.6|11667.6|11683.1|11668.1|11663.4|11648.4|95
1647266700000|2022-03-14 14:05:00|11682.8|11667.8|11683.3|11668.3|11686.6|11671.6|11673.2|11658.2|84
1647267000000|2022-03-14 14:10:00|11683.5|11668.5|11676|11661|11687.1|11672.1|11673.5|11658.5|85
1647267300000|2022-03-14 14:15:00|11675.8|11660.8|11676.8|11661.8|11679.3|11664.3|11671|11656|150
1647267600000|2022-03-14 14:20:00|11676.9|11661.9|11707.4|11692.4|11707.4|11692.4|11672.5|11657.5|177
1647267900000|2022-03-14 14:25:00|11708.1|11693.1|11749.2|11734.2|11750.9|11735.9|11708.1|11693.1|212
1647268200000|2022-03-14 14:30:00|11749.4|11734.4|11759.2|11744.2|11780.4|11765.4|11723.9|11708.9|159
1647268500000|2022-03-14 14:35:00|11760.2|11745.2|11719.4|11704.4|11763.8|11748.8|11705.7|11690.7|134
1647268800000|2022-03-14 14:40:00|11718.2|11703.2|11743.7|11728.7|11743.7|11728.7|11690.5|11672.9|123
1647269100000|2022-03-14 14:45:00|11743.8|11728.8|11747.8|11732.8|11751|11736|11738.3|11723.3|93
1647269400000|2022-03-14 14:50:00|11748.2|11733.2|11752.3|11737.3|11755.2|11740.2|11738.3|11723.3|112
1647269700000|2022-03-14 14:55:00|11752.6|11737.6|11771.1|11746.1|11790.8|11775.8|11752.6|11737.6|195
1647270000000|2022-03-14 15:00:00|11770.8|11745.8|11759.1|11744.1|11771.4|11756.4|11752.6|11737.6|73
1647270300000|2022-03-14 15:05:00|11759.4|11744.4|11775.7|11760.7|11785.4|11770.4|11756.1|11741.1|52
1647270600000|2022-03-14 15:10:00|11776.4|11761.4|11772|11757|11778.4|11763.4|11764.7|11749.7|57
1647270900000|2022-03-14 15:15:00|11772.2|11757.2|11783.7|11768.7|11786.8|11771.8|11768|11753|51
1647271200000|2022-03-14 15:20:00|11783.5|11768.5|11783.2|11768.2|11784.2|11769.2|11769.8|11754.8|39
1647271500000|2022-03-14 15:25:00|11784.3|11769.3|11776.8|11761.8|11784.3|11769.3|11775.8|11760.8|35
1647271800000|2022-03-14 15:30:00|11777|11762|11773.1|11758.1|11785.3|11770.3|11762.5|11747.5|67
1647272100000|2022-03-14 15:35:00|11772.5|11757.5|11773.1|11758.1|11775.1|11760.1|11760.3|11745.3|88
1647272400000|2022-03-14 15:40:00|11772.9|11757.9|11767.6|11752.6|11783.6|11768.6|11765.4|11750.4|46
1647272700000|2022-03-14 15:45:00|11769.9|11754.9|11772|11757|11782.7|11767.7|11769.7|11754.7|36
1647273000000|2022-03-14 15:50:00|11772.5|11757.5|11775|11760|11778.7|11763.7|11771.9|11756.9|56
1647273300000|2022-03-14 15:55:00|11774.9|11759.9|11774.2|11759.2|11777.7|11762.7|11772|11757|41
1647273600000|2022-03-14 16:00:00|11774.3|11759.3|11759.3|11744.3|11776|11761|11758.7|11743.7|69
1647273900000|2022-03-14 16:05:00|11759.5|11744.5|11751.7|11736.7|11760.3|11745.3|11749.7|11734.7|85
1647274200000|2022-03-14 16:10:00|11751.5|11736.5|11755.3|11740.3|11758.5|11743.5|11747.5|11732.5|61
1647274500000|2022-03-14 16:15:00|11754.5|11739.5|11768.8|11753.8|11780|11765|11753|11738|83
1647274800000|2022-03-14 16:20:00|11768.5|11753.5|11753.6|11738.6|11768.5|11753.5|11751.9|11736.9|46
1647275100000|2022-03-14 16:25:00|11753.8|11738.8|11745.6|11730.6|11753.9|11738.9|11742.1|11727.1|137
1647275400000|2022-03-14 16:30:00|11745.9|11730.9|11776.7|11761.7|11776.7|11761.7|11745.9|11730.9|86
1647275700000|2022-03-14 16:35:00|11776.2|11761.2|11765.2|11750.2|11776.2|11761.2|11759.9|11744.9|16
1647276000000|2022-03-14 16:40:00|11765|11750|11760.3|11745.3|11768.7|11753.7|11758|11743|40
1647276300000|2022-03-14 16:45:00|11760.2|11745.2|11766.6|11751.6|11769.6|11754.6|11759.5|11744.5|27
1647276600000|2022-03-14 16:50:00|11767.1|11752.1|11772.4|11757.4|11775.9|11760.9|11766.1|11751.1|22
1647276900000|2022-03-14 16:55:00|11774.8|11759.8|11761.1|11746.1|11774.8|11759.8|11761.1|11746.1|26
1647277200000|2022-03-14 17:00:00|11761.2|11746.2|11751.7|11736.7|11761.2|11746.2|11751.4|11736.4|15
1647277500000|2022-03-14 17:05:00|11751.9|11736.9|11782.4|11767.4|11790.5|11775.5|11746.9|11731.9|72
1647277800000|2022-03-14 17:10:00|11781.4|11766.4|11774|11759|11781.9|11766.9|11768|11753|31
1647278100000|2022-03-14 17:15:00|11774.3|11759.3|11761.3|11746.3|11777.8|11762.8|11757.7|11742.7|51
1647278400000|2022-03-14 17:20:00|11761.1|11746.1|11764.7|11749.7|11772.4|11757.4|11758.8|11743.8|39
1647278700000|2022-03-14 17:25:00|11764.6|11749.6|11767.5|11752.5|11767.5|11752.5|11760.7|11745.7|44
1647279000000|2022-03-14 17:30:00|11767.2|11752.2|11771.5|11756.5|11773|11758|11763|11748|62
1647279300000|2022-03-14 17:35:00|11772|11757|11763.5|11748.5|11776.2|11761.2|11762|11747|44
1647279600000|2022-03-14 17:40:00|11763.3|11748.3|11756.8|11741.8|11770.1|11755.1|11756.5|11741.5|47
1647279900000|2022-03-14 17:45:00|11757.1|11742.1|11764.9|11749.9|11773.9|11758.9|11757.1|11742.1|60
1647280200000|2022-03-14 17:50:00|11765.3|11750.3|11763.6|11748.6|11772.7|11757.7|11761.6|11746.6|35
1647280500000|2022-03-14 17:55:00|11763.4|11748.4|11767.7|11752.7|11768.5|11753.5|11758.1|11743.1|44
1647280800000|2022-03-14 18:00:00|11766|11751|11753.4|11738.4|11766|11751|11752.2|11737.2|209
1647281100000|2022-03-14 18:05:00|11753.9|11738.9|11755.5|11740.5|11762.2|11747.2|11752.4|11737.4|95
1647281400000|2022-03-14 18:10:00|11755.7|11740.7|11760.4|11745.4|11766.9|11751.9|11752.9|11737.9|485
1647281700000|2022-03-14 18:15:00|11760.6|11745.6|11770.5|11755.5|11775|11760|11760.6|11745.6|98
1647306000000|2022-03-15 01:00:00|11752.3|11737.3|11744.3|11729.3|11761.5|11740.9|11742.8|11727.8|23
1647306300000|2022-03-15 01:05:00|11743.9|11728.9|11757.4|11719.9|11757.7|11738.9|11737.3|11719.9|72
1647306600000|2022-03-15 01:10:00|11740.5|11725.5|11738.8|11723.8|11740.5|11725.5|11735.3|11720.3|8
1647306900000|2022-03-15 01:15:00|11737.2|11722.2|11733.3|11718.3|11737.8|11722.8|11729.8|11714.8|35
1647307200000|2022-03-15 01:20:00|11732.9|11717.9|11740|11715|11741.5|11722|11728.8|11713.8|14
1647307500000|2022-03-15 01:25:00|11741.3|11716.3|11737.2|11712.2|11741.3|11721.8|11724.7|11709.7|5
1647307800000|2022-03-15 01:30:00|11729.4|11714.4|11720.3|11705.3|11729.4|11714.4|11716.5|11701.5|60
1647308100000|2022-03-15 01:35:00|11720|11705|11717.5|11702.5|11721.6|11706.6|11714.3|11699.3|104
1647308400000|2022-03-15 01:40:00|11723.1|11708.1|11723.1|11708.1|11727.3|11708.1|11719.4|11702.3|17
1647308700000|2022-03-15 01:45:00|11720.9|11705.9|11719.2|11704.2|11729.4|11710.3|11717.9|11700.4|3
1647309000000|2022-03-15 01:50:00|11718.6|11703.6|11716.1|11701.1|11718.6|11703.6|11714.4|11699.4|3
1647309300000|2022-03-15 01:55:00|11715.7|11700.7|11718.4|11703.4|11718.6|11703.6|11713.1|11698.1|19
1647309600000|2022-03-15 02:00:00|11717.7|11702.7|11723.6|11708.6|11726.8|11711.8|11717.4|11702.4|15
1647309900000|2022-03-15 02:05:00|11724|11709|11725.6|11710.6|11729.3|11712.3|11723|11704|60
1647310200000|2022-03-15 02:10:00|11726.3|11711.3|11749.2|11724.2|11752|11730.4|11726.3|11704.6|37
1647310500000|2022-03-15 02:15:00|11748.3|11723.3|11745.2|11730.2|11748.3|11730.5|11737.6|11722.6|1
1647310800000|2022-03-15 02:20:00|11744.4|11729.4|11748.4|11723.4|11748.4|11729.4|11744.4|11723.4|1
1647311100000|2022-03-15 02:25:00|11744.5|11729.5|11743.7|11728.7|11746.3|11731.3|11743.7|11728.7|0
1647311400000|2022-03-15 02:30:00|11743.5|11728.5|11743.2|11728.2|11743.5|11728.5|11743.2|11728.2|0
1647311700000|2022-03-15 02:35:00|11742.8|11727.8|11741.8|11726.8|11742.8|11727.8|11741.5|11726.5|1
1647312000000|2022-03-15 02:40:00|11741.1|11726.1|11721.8|11706.8|11741.1|11726.1|11718.8|11703.8|27
1647312300000|2022-03-15 02:45:00|11721.3|11706.3|11724.4|11709.4|11725.3|11710.3|11717.6|11702.6|6
1647312600000|2022-03-15 02:50:00|11725.2|11710.2|11712.3|11697.3|11727.2|11710.4|11711.8|11696.8|50
1647312900000|2022-03-15 02:55:00|11711.9|11696.9|11701.8|11686.8|11711.9|11696.9|11700.1|11685.1|29
1647313200000|2022-03-15 03:00:00|11702.1|11687.1|11709.1|11694.1|11720|11705|11702.1|11687.1|20
1647313500000|2022-03-15 03:05:00|11710.6|11695.6|11710.9|11695.9|11712.4|11697.4|11709.9|11694.9|6
1647313800000|2022-03-15 03:10:00|11711.2|11696.2|11705.4|11690.4|11713.4|11698.4|11702.2|11687.2|51
1647314100000|2022-03-15 03:15:00|11706.4|11691.4|11710.5|11695.5|11710.5|11695.5|11706.4|11691.4|13
1647314400000|2022-03-15 03:20:00|11710.7|11695.7|11709|11694|11710.7|11695.7|11709|11694|0
1647314700000|2022-03-15 03:25:00|11708.8|11693.8|11707.8|11692.8|11708.8|11693.8|11705.3|11690.3|4
1647315000000|2022-03-15 03:30:00|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|1
1647315300000|2022-03-15 03:35:00|11708.4|11693.4|11732.4|11707.4|11732.7|11715.3|11708.1|11693.1|23
1647315600000|2022-03-15 03:40:00|11731.7|11706.7|11752.6|11737.6|11752.6|11737.6|11727.1|11706.4|8
1647315900000|2022-03-15 03:45:00|11753.3|11738.3|11751|11726|11753.8|11738.8|11748|11726|5
1647316200000|2022-03-15 03:50:00|11743.7|11728.7|11740.7|11725.7|11743.7|11728.7|11740.4|11725.4|0
1647316500000|2022-03-15 03:55:00|11745.6|11730.6|11747.3|11732.3|11747.5|11732.5|11745.6|11730.6|13
1647316800000|2022-03-15 04:00:00|11747.9|11732.9|11747.9|11732.9|11748.9|11733.9|11747.3|11732.3|2
1647317100000|2022-03-15 04:05:00|11747.6|11732.6|11743.9|11728.9|11747.9|11732.9|11743.9|11728.9|1
1647318000000|2022-03-15 04:20:00|11743.5|11728.5|11744|11729|11744|11729|11743.5|11728.5|0
1647318300000|2022-03-15 04:25:00|11746.2|11731.2|11750.1|11735.1|11750.1|11735.1|11746.2|11731.2|2
1647318600000|2022-03-15 04:30:00|11748.8|11733.8|11744.3|11729.3|11748.8|11733.8|11744.3|11729.3|5
1647318900000|2022-03-15 04:35:00|11744|11729|11744|11729|11744.3|11729.3|11744|11729|0
1647319200000|2022-03-15 04:40:00|11729.9|11714.9|11739.4|11724.4|11747.6|11732.6|11729.6|11714.6|19
1647319800000|2022-03-15 04:50:00|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11737.7|11722.7|0
1647320100000|2022-03-15 04:55:00|11737.7|11722.7|11738|11723|11738|11723|11737.7|11722.7|0
1647320400000|2022-03-15 05:00:00|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|0
1647320700000|2022-03-15 05:05:00|||||||||2
1647321000000|2022-03-15 05:10:00|11737.6|11722.6|11730.8|11715.8|11739.8|11724.8|11730.5|11715.5|5
1647321300000|2022-03-15 05:15:00|11731.1|11716.1|11727.6|11712.6|11731.4|11716.4|11726.9|11711.9|5
1647321900000|2022-03-15 05:25:00|11727.5|11712.5|11727.1|11712.1|11727.5|11712.5|11726.6|11711.6|0
1647322200000|2022-03-15 05:30:00|11727.4|11712.4|11724.6|11699.6|11727.4|11712.4|11714.7|11699.6|1
1647322500000|2022-03-15 05:35:00|11724.3|11699.3|11723.7|11698.7|11724.3|11704.6|11719|11698.5|0
1647322800000|2022-03-15 05:40:00|11715.7|11700.7|11714.3|11699.3|11715.7|11700.7|11714.3|11699.3|1
1647323100000|2022-03-15 05:45:00|11714.5|11699.5|11716.8|11701.8|11716.8|11701.8|11714.3|11699.3|1
1647323400000|2022-03-15 05:50:00|11720.1|11705.1|11700.2|11685.2|11720.3|11705.3|11699.8|11684.8|37
1647323700000|2022-03-15 05:55:00|11700.5|11685.5|11718.4|11693.4|11724.1|11696.9|11699.2|11684.2|31
1647324000000|2022-03-15 06:00:00|11718.8|11693.8|11701.3|11686.3|11728.7|11694.8|11700.3|11685.3|12
1647324300000|2022-03-15 06:05:00|11701.5|11686.5|11704.1|11689.1|11719.2|11696.9|11699.5|11681|39
1647324600000|2022-03-15 06:10:00|11703.5|11688.5|11711.3|11686.3|11711.9|11689.4|11703.1|11685.4|0
1647324900000|2022-03-15 06:15:00|11711|11686|11702.8|11687.8|11711.3|11689.3|11702.8|11685.3|2
1647325200000|2022-03-15 06:20:00|11702.1|11687.1|11702.1|11687.1|11702.7|11687.7|11697.3|11682.3|6
1647325500000|2022-03-15 06:25:00|11702.4|11687.4|11702.5|11687.5|11702.7|11687.7|11699.4|11684.4|5
1647325800000|2022-03-15 06:30:00|11701.9|11686.9|11699.4|11684.4|11701.9|11686.9|11696.1|11681.1|27
1647326100000|2022-03-15 06:35:00|11699.1|11684.1|11689.1|11674.1|11699.4|11684.4|11687.1|11672.1|290
1647326400000|2022-03-15 06:40:00|11688.4|11673.4|11676.7|11661.7|11695.2|11680.2|11676.7|11661.7|132
1647326700000|2022-03-15 06:45:00|11676|11661|11673.7|11658.7|11676|11661|11671.7|11656.7|24
1647327000000|2022-03-15 06:50:00|11673.3|11658.3|11662.4|11647.4|11673.3|11658.3|11659.4|11644.4|137
1647327300000|2022-03-15 06:55:00|11661.6|11646.6|11682.8|11657.8|11683.9|11668.9|11661.6|11646.6|115
1647327600000|2022-03-15 07:00:00|11691.7|11654.2|11668.9|11653.9|11693.7|11664.7|11665.4|11650.4|19
1647327900000|2022-03-15 07:05:00|11669.2|11654.2|11673.2|11658.2|11674|11659|11669.2|11654.2|0
1647328200000|2022-03-15 07:10:00|11673.1|11658.1|11672.6|11657.6|11673.8|11658.8|11672.6|11657.6|0
1647328500000|2022-03-15 07:15:00|11673|11658|11671.4|11656.4|11673.1|11658.1|11669.9|11654.9|1
1647328800000|2022-03-15 07:20:00|11672.4|11657.4|11670.9|11655.9|11676.9|11657.4|11669.6|11651.9|3
1647329100000|2022-03-15 07:25:00|11671.3|11656.3|11669.1|11654.1|11676.9|11656.4|11668.3|11651.9|0
1647329400000|2022-03-15 07:30:00|11676.4|11651.4|11675.8|11660.8|11680.3|11665.3|11670.6|11651.3|8
1647329700000|2022-03-15 07:35:00|11674.6|11659.6|11670.6|11655.6|11675.1|11660.1|11670.2|11655.2|0
1647330000000|2022-03-15 07:40:00|11669.1|11654.1|11669.4|11654.4|11677.9|11662.9|11668.4|11653.4|8
1647330300000|2022-03-15 07:45:00|11668.6|11653.6|11661.9|11646.9|11668.6|11653.6|11658.7|11643.7|28
1647330600000|2022-03-15 07:50:00|11667.5|11652.5|11665.5|11650.5|11668|11653|11660.2|11645.2|12
1647330900000|2022-03-15 07:55:00|11666|11651|11664.9|11649.9|11666|11651|11664.6|11649.6|5
1647331200000|2022-03-15 08:00:00|11666.6|11651.6|11664.3|11649.3|11667.9|11652.9|11664.3|11649.3|13
1647331500000|2022-03-15 08:05:00|11663.8|11648.8|11669.4|11654.4|11670.1|11655.1|11663.8|11648.8|19
1647331800000|2022-03-15 08:10:00|11669.7|11654.7|11669.5|11654.5|11670.7|11655.7|11668.7|11653.7|11
1647332100000|2022-03-15 08:15:00|11671.1|11656.1|11667|11652|11671.1|11656.1|11667|11652|7
1647332400000|2022-03-15 08:20:00|11666|11651|11658.1|11643.1|11666|11651|11657.6|11642.6|52
1647332700000|2022-03-15 08:25:00|11657.6|11642.6|11658.4|11643.4|11661|11646|11657.2|11642.2|61
1647333000000|2022-03-15 08:30:00|11658|11643|11661.9|11646.9|11663.5|11648.5|11657.4|11642.4|28
1647333300000|2022-03-15 08:35:00|11661.5|11646.5|11658.3|11643.3|11664.9|11649.9|11657.8|11642.8|10
1647333600000|2022-03-15 08:40:00|11658.6|11643.6|11660.1|11645.1|11661.9|11646.9|11658.6|11643.6|21
1647333900000|2022-03-15 08:45:00|11660.4|11645.4|11660.8|11645.8|11660.8|11645.8|11660.1|11645.1|0
1647334200000|2022-03-15 08:50:00|11660.3|11645.3|11659.7|11644.7|11661.7|11646.7|11659.6|11644.6|20
1647334500000|2022-03-15 08:55:00|11659.4|11644.4|11660|11645|11661.2|11646.2|11658.4|11643.4|3
1647334800000|2022-03-15 09:00:00|11659.7|11644.7|11667.1|11652.1|11667.1|11652.1|11659.7|11644.7|13
1647335100000|2022-03-15 09:05:00|11668|11653|11662|11647|11668|11653|11661.8|11646.8|8
1647335400000|2022-03-15 09:10:00|11663.7|11648.7|11666.3|11651.3|11666.5|11651.5|11662.6|11647.6|6
1647335700000|2022-03-15 09:15:00|11666.6|11651.6|11673.6|11658.6|11673.9|11658.9|11666.6|11651.6|7
1647336000000|2022-03-15 09:20:00|11675.8|11660.8|11678.1|11663.1|11679.7|11664.7|11675.8|11660.8|5
1647336300000|2022-03-15 09:25:00|11678.7|11663.7|11680.9|11665.9|11683.2|11668.2|11677.9|11662.9|5
1647336600000|2022-03-15 09:30:00|11682.8|11667.8|11687.3|11672.3|11689.5|11674.5|11682.8|11667.8|13
1647336900000|2022-03-15 09:35:00|11687.5|11672.5|11682.7|11667.7|11687.8|11672.8|11681.9|11666.9|2
1647337200000|2022-03-15 09:40:00|11682.1|11667.1|11682.8|11667.8|11682.8|11667.8|11681.8|11666.8|1
1647337500000|2022-03-15 09:45:00|11683|11668|11680.1|11665.1|11683.3|11668.3|11680.1|11665.1|9
1647337800000|2022-03-15 09:50:00|11680.6|11665.6|11688.8|11673.8|11692.1|11677.1|11680.1|11665.1|10
1647338100000|2022-03-15 09:55:00|11680.1|11665.1|11668.9|11653.9|11680.1|11665.1|11666.9|11651.9|58
1647338400000|2022-03-15 10:00:00|11668.7|11653.7|11669|11654|11670|11655|11666.9|11651.9|2
1647338700000|2022-03-15 10:05:00|11667.8|11652.8|11668.1|11653.1|11670.8|11655.8|11667.8|11652.8|1
1647339000000|2022-03-15 10:10:00|11668.3|11653.3|11671.5|11656.5|11671.5|11656.5|11668.1|11653.1|8
1647339300000|2022-03-15 10:15:00|11671.2|11656.2|11671.2|11656.2|11671.5|11656.5|11670.9|11655.9|0
1647339600000|2022-03-15 10:20:00|11671.5|11656.5|11671.8|11656.8|11672.3|11657.3|11671.5|11656.5|0
1647339900000|2022-03-15 10:25:00|11672.2|11657.2|11666.1|11651.1|11673|11658|11666.1|11651.1|12
1647340200000|2022-03-15 10:30:00|11666.3|11651.3|11669.3|11654.3|11669.3|11654.3|11666.3|11651.3|7
1647340500000|2022-03-15 10:35:00|11670.3|11655.3|11679.9|11664.9|11681.4|11666.4|11670.3|11655.3|10
1647340800000|2022-03-15 10:40:00|11679.3|11664.3|11692.7|11677.7|11704.2|11679.2|11677.4|11662.4|23
1647341100000|2022-03-15 10:45:00|11699.7|11684.7|11690.5|11675.5|11708.5|11689.4|11688.7|11671|12
1647341400000|2022-03-15 10:50:00|11690.2|11675.2|11687.9|11672.9|11690.7|11675.7|11684.6|11669.6|4
1647341700000|2022-03-15 10:55:00|11688.4|11673.4|11687|11672|11688.9|11673.9|11687|11672|5
1647342000000|2022-03-15 11:00:00|11686.9|11671.9|11689.7|11674.7|11689.7|11674.7|11685.7|11670.7|1
1647342300000|2022-03-15 11:05:00|11689.3|11674.3|11687.5|11672.5|11689.5|11674.5|11687|11672|8
1647342600000|2022-03-15 11:10:00|11688|11673|11684.5|11669.5|11688.6|11673.6|11682|11667|21
1647342900000|2022-03-15 11:15:00|11684.3|11669.3|11693.1|11678.1|11693.1|11678.1|11684.3|11669.3|9
1647343200000|2022-03-15 11:20:00|11693.4|11678.4|11681.9|11666.9|11693.4|11678.4|11681.9|11666.9|24
1647343500000|2022-03-15 11:25:00|11681.7|11666.7|11676.2|11661.2|11683.8|11668.8|11676.2|11661.2|20
1647343800000|2022-03-15 11:30:00|11677.2|11662.2|11684.7|11669.7|11684.7|11669.7|11676.4|11661.4|11
1647344100000|2022-03-15 11:35:00|11686.8|11671.8|11680.1|11665.1|11686.8|11671.8|11678.8|11663.8|8
1647344400000|2022-03-15 11:40:00|11679.8|11664.8|11683.7|11668.7|11684.5|11669.5|11679.8|11664.8|3
1647344700000|2022-03-15 11:45:00|11683.3|11668.3|11672.8|11657.8|11683.3|11668.3|11672.6|11657.6|4
1647345000000|2022-03-15 11:50:00|11673.1|11658.1|11670.3|11655.3|11673.1|11658.1|11670.3|11655.3|1
1647345300000|2022-03-15 11:55:00|11669.8|11654.8|11667.6|11652.6|11669.8|11654.8|11667.6|11652.6|13
1647345600000|2022-03-15 12:00:00|11668.1|11653.1|11661.4|11646.4|11669.1|11654.1|11659.1|11644.1|39
1647345900000|2022-03-15 12:05:00|11661.2|11646.2|11658|11643|11661.2|11646.2|11655|11640|54
1647346200000|2022-03-15 12:10:00|11658.3|11643.3|11653.4|11638.4|11658.3|11643.3|11646.6|11631.6|79
1647346500000|2022-03-15 12:15:00|11651.5|11636.5|11638.5|11623.5|11651.5|11636.5|11629.9|11614.9|189
1647346800000|2022-03-15 12:20:00|11638.3|11623.3|11641.2|11626.2|11643.9|11628.9|11638.1|11623.1|47
1647347100000|2022-03-15 12:25:00|11640.9|11625.9|11631.7|11616.7|11641|11626|11628.3|11613.3|58
1647347400000|2022-03-15 12:30:00|11630.4|11615.4|11623.6|11608.6|11632.9|11617.9|11623.6|11608.6|114
1647347700000|2022-03-15 12:35:00|11620.9|11605.9|11631.5|11616.5|11632.2|11617.2|11618.1|11603.1|28
1647348000000|2022-03-15 12:40:00|11631.9|11616.9|11636.2|11621.2|11636.2|11621.2|11630.4|11615.4|22
1647348300000|2022-03-15 12:45:00|11636.5|11621.5|11630.5|11615.5|11642.4|11627.4|11630.5|11615.5|19
1647348600000|2022-03-15 12:50:00|11630|11615|11628.7|11613.7|11634.3|11619.3|11628.7|11613.7|9
1647348900000|2022-03-15 12:55:00|11626.7|11611.7|11633.5|11618.5|11639.7|11624.7|11626.7|11611.7|19
1647349200000|2022-03-15 13:00:00|11633.9|11618.9|11627.8|11612.8|11639.5|11624.5|11627.8|11612.8|47
1647349500000|2022-03-15 13:05:00|11628.2|11613.2|11641.1|11626.1|11646.8|11631.8|11624.8|11609.8|31
1647349800000|2022-03-15 13:10:00|11640.3|11625.3|11633.4|11618.4|11641.9|11626.9|11632.9|11617.9|26
1647350100000|2022-03-15 13:15:00|11631.4|11616.4|11623.3|11608.3|11631.4|11616.4|11617.1|11602.1|43
1647350400000|2022-03-15 13:20:00|11623.5|11608.5|11614.2|11599.2|11624|11609|11614.2|11599.2|34
1647350700000|2022-03-15 13:25:00|11615.5|11600.5|11615.8|11600.8|11621.6|11606.6|11611.1|11596.1|89
1647351000000|2022-03-15 13:30:00|11615.3|11600.3|11609.5|11594.5|11615.8|11600.8|11592.7|11577.7|116
1647351300000|2022-03-15 13:35:00|11608.6|11593.6|11620.6|11605.6|11631.7|11616.7|11608.6|11593.6|51
1647351600000|2022-03-15 13:40:00|11621.8|11606.8|11640|11625|11658.7|11643.7|11621.4|11606.4|117
1647351900000|2022-03-15 13:45:00|11639.8|11624.8|11668.4|11653.4|11669.3|11654.3|11638.9|11623.9|50
1647352200000|2022-03-15 13:50:00|11668.5|11653.5|11663.5|11648.5|11675.2|11660.2|11657.1|11642.1|60
1647352500000|2022-03-15 13:55:00|11663.6|11648.6|11664.8|11649.8|11673.3|11658.3|11659.3|11644.3|51
1647352800000|2022-03-15 14:00:00|11664.6|11649.6|11670.7|11655.7|11676.6|11661.6|11664.6|11649.6|65
1647353100000|2022-03-15 14:05:00|11670.9|11655.9|11651.3|11636.3|11671.4|11656.4|11651.2|11636.2|33
1647353400000|2022-03-15 14:10:00|11651.2|11636.2|11660.1|11645.1|11664.8|11649.8|11650.7|11635.7|31
1647353700000|2022-03-15 14:15:00|11661.8|11646.8|11662.3|11647.3|11670.9|11655.9|11657.1|11642.1|55
1647354000000|2022-03-15 14:20:00|11662.7|11647.7|11669.8|11654.8|11671|11656|11661.7|11646.7|10
1647354300000|2022-03-15 14:25:00|11668.7|11653.7|11658|11643|11669.3|11654.3|11651.2|11636.2|102
1647354600000|2022-03-15 14:30:00|11658.2|11643.2|11653.8|11638.8|11662.7|11647.7|11652.8|11637.8|37
1647354900000|2022-03-15 14:35:00|11654.7|11639.7|11661.9|11646.9|11664.8|11649.8|11654.7|11639.7|138
1647355200000|2022-03-15 14:40:00|11662.9|11647.9|11641.5|11626.5|11668|11653|11639|11624|168
1647355500000|2022-03-15 14:45:00|11641|11626|11688.5|11673.5|11690|11675|11641|11626|304
1647355800000|2022-03-15 14:50:00|11688.9|11673.9|11694.7|11679.7|11703|11688|11687.8|11672.8|72
1647356100000|2022-03-15 14:55:00|11697.1|11682.1|11692.3|11677.3|11703|11688|11689.4|11674.4|67
1647356400000|2022-03-15 15:00:00|11692.4|11677.4|11718|11703|11722.9|11707.9|11692.4|11677.4|113
1647356700000|2022-03-15 15:05:00|11718.3|11703.3|11729.7|11714.7|11729.8|11714.8|11717.7|11702.7|64
1647357000000|2022-03-15 15:10:00|11730.2|11715.2|11780.6|11765.6|11789.9|11774.9|11728.7|11713.7|108
1647357300000|2022-03-15 15:15:00|11781.9|11766.9|11779.1|11764.1|11791.2|11776.2|11770.9|11755.9|83
1647357600000|2022-03-15 15:20:00|11780|11765|11785.8|11770.8|11805.2|11790.2|11780|11765|133
1647357900000|2022-03-15 15:25:00|11785|11770|11761.7|11746.7|11785|11770|11751.8|11736.8|58
1647358200000|2022-03-15 15:30:00|11765.3|11750.3|11795.6|11780.6|11796.4|11781.4|11760.3|11745.3|80
1647358500000|2022-03-15 15:35:00|11795.9|11780.9|11792.2|11777.2|11798.5|11783.5|11788.6|11773.6|41
1647358800000|2022-03-15 15:40:00|11791.8|11776.8|11762.5|11747.5|11794|11779|11759.6|11744.6|66
1647359100000|2022-03-15 15:45:00|11761.5|11746.5|11766.8|11751.8|11772.6|11757.6|11752.3|11737.3|98
1647359400000|2022-03-15 15:50:00|11766.9|11751.9|11773.3|11758.3|11783.8|11768.8|11766.9|11751.9|85
1647359700000|2022-03-15 15:55:00|11773.8|11758.8|11767.5|11752.5|11779.5|11764.5|11765.4|11750.4|116
1647360000000|2022-03-15 16:00:00|11767.4|11752.4|11775.9|11760.9|11787.3|11772.3|11767|11752|93
1647360300000|2022-03-15 16:05:00|11775.3|11760.3|11784.1|11769.1|11784.1|11769.1|11774.9|11759.9|64
1647360600000|2022-03-15 16:10:00|11783.9|11768.9|11775.8|11760.8|11786.5|11771.5|11766.5|11751.5|67
1647360900000|2022-03-15 16:15:00|11775.6|11760.6|11784.5|11769.5|11789|11774|11774.8|11759.8|42
1647361200000|2022-03-15 16:20:00|11783.1|11768.1|11781.9|11766.9|11790|11775|11768.4|11753.4|66
1647361500000|2022-03-15 16:25:00|11782.1|11767.1|11841.4|11826.4|11848.1|11833.1|11782.1|11767.1|192
1647361800000|2022-03-15 16:30:00|11841.2|11826.2|11823.1|11808.1|11849.4|11834.4|11820.7|11805.7|62
1647362100000|2022-03-15 16:35:00|11823|11808|11811.5|11796.5|11828.6|11813.6|11811.3|11796.3|48
1647362400000|2022-03-15 16:40:00|11811.7|11796.7|11795.7|11780.7|11811.7|11796.7|11793.7|11778.7|71
1647362700000|2022-03-15 16:45:00|11795.5|11780.5|11796.8|11781.8|11804.1|11789.1|11789.5|11774.5|44
1647363000000|2022-03-15 16:50:00|11796.3|11781.3|11783.9|11768.9|11796.6|11781.6|11781|11766|26
1647363300000|2022-03-15 16:55:00|11783.7|11768.7|11803.9|11788.9|11806.6|11791.6|11781.3|11766.3|92
1647363600000|2022-03-15 17:00:00|11800.4|11785.4|11801.2|11786.2|11810.5|11795.5|11797.6|11782.6|26
1647363900000|2022-03-15 17:05:00|11800.9|11785.9|11781.9|11766.9|11801.2|11786.2|11779.9|11764.9|53
1647364200000|2022-03-15 17:10:00|11781.8|11766.8|11785.2|11770.2|11785.9|11770.9|11780.2|11765.2|8
1647364500000|2022-03-15 17:15:00|11786.9|11771.9|11790.2|11775.2|11801.9|11786.9|11785.2|11770.2|47
1647364800000|2022-03-15 17:20:00|11789.6|11774.6|11767.8|11752.8|11789.6|11774.6|11760.2|11745.2|40
1647365100000|2022-03-15 17:25:00|11768.5|11753.5|11763.3|11748.3|11777.8|11762.8|11758.3|11743.3|64
1647365400000|2022-03-15 17:30:00|11764.3|11749.3|11769.7|11754.7|11775.2|11760.2|11764.1|11749.1|64
1647365700000|2022-03-15 17:35:00|11767.2|11752.2|11762.8|11747.8|11773.3|11758.3|11755.1|11740.1|62
1647366000000|2022-03-15 17:40:00|11761.9|11746.9|11745.1|11730.1|11774.1|11759.1|11744.7|11729.7|61
1647366300000|2022-03-15 17:45:00|11744.7|11729.7|11766.5|11751.5|11769|11754|11744.4|11729.4|41
1647366600000|2022-03-15 17:50:00|11760.3|11745.3|11776.3|11761.3|11776.3|11761.3|11759.5|11744.5|14
1647366900000|2022-03-15 17:55:00|11774.6|11759.6|11768.3|11753.3|11776.7|11761.7|11767.3|11752.3|16
1647367200000|2022-03-15 18:00:00|11768.6|11753.6|11766.4|11751.4|11775.2|11760.2|11761.1|11746.1|54
1647367500000|2022-03-15 18:05:00|11766.2|11751.2|11768.3|11753.3|11770.3|11755.3|11758.3|11743.3|51
1647367800000|2022-03-15 18:10:00|11768|11753|11745.2|11730.2|11776|11761|11736|11721|362
1647368100000|2022-03-15 18:15:00|11745|11730|11743.6|11718.6|11745.8|11730|11731.2|11716.2|62
1647392400000|2022-03-16 01:00:00|11727.2|11712.2|11723.6|11708.6|11735.1|11720.1|11701.5|11685.7|50
1647392700000|2022-03-16 01:05:00|11723.3|11708.3|11725.5|11710.5|11733.6|11718.6|11722.8|11705.8|2
1647393000000|2022-03-16 01:10:00|11725.2|11710.2|11727.5|11712.5|11734.1|11719.1|11718.5|11703.5|16
1647393300000|2022-03-16 01:15:00|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1647393600000|2022-03-16 01:20:00|11727.9|11712.9|11743.6|11728.6|11743.6|11728.6|11727.9|11712.9|12
1647393900000|2022-03-16 01:25:00|11744.6|11729.6|11747.9|11732.9|11747.9|11732.9|11744.6|11729.6|1
1647394200000|2022-03-16 01:30:00|11748|11733|11744.7|11729.7|11750.7|11735.7|11743.8|11728.8|2
1647394500000|2022-03-16 01:35:00|11747.3|11732.3|11744.5|11729.5|11766.6|11743.3|11744.5|11726.4|15
1647394800000|2022-03-16 01:40:00|11745.3|11730.3|11753.3|11738.3|11753.6|11738.6|11745.3|11730.3|6
1647395100000|2022-03-16 01:45:00|11753.1|11738.1|11751.8|11736.8|11753.1|11738.1|11751.8|11736.8|0
1647395400000|2022-03-16 01:50:00|11751.5|11736.5|11742.5|11727.5|11751.6|11736.6|11740.3|11725.3|1
1647395700000|2022-03-16 01:55:00|11742.2|11727.2|11771.2|11746.2|11771.2|11746.6|11742.2|11727.2|5
1647396000000|2022-03-16 02:00:00|11771.6|11746.6|11763.3|11738.3|11790.9|11764.6|11762.9|11737.9|27
1647396300000|2022-03-16 02:05:00|11762.9|11737.9|11770.4|11732.9|11770.9|11738.9|11762.9|11730.4|15
1647396600000|2022-03-16 02:10:00|11770.8|11733.3|11761.7|11746.7|11770.8|11746.7|11761.7|11732.3|6
1647396900000|2022-03-16 02:15:00|11764.1|11749.1|11781.6|11766.6|11789.6|11767.9|11763.8|11748.8|2
1647397200000|2022-03-16 02:20:00|11781.5|11766.5|11780|11765|11781.5|11766.5|11779.7|11764.7|1
1647397500000|2022-03-16 02:25:00|11782.8|11757.8|11777.1|11762.1|11789.4|11762.1|11777.1|11751.9|5
1647397800000|2022-03-16 02:30:00|11777|11762|11773.5|11758.5|11781.7|11762.5|11773.5|11756.7|3
1647398100000|2022-03-16 02:35:00|11775.4|11760.4|11776.6|11761.6|11776.6|11761.6|11775.4|11760.4|2
1647398400000|2022-03-16 02:40:00|11778.6|11763.6|11787.9|11762.9|11795.4|11775.5|11778.6|11756.4|10
1647398700000|2022-03-16 02:45:00|11788.9|11773.9|11802.7|11787.7|11805.4|11790.4|11788.9|11773.9|6
1647399000000|2022-03-16 02:50:00|11802.9|11787.9|11791.7|11776.7|11802.9|11787.9|11791.4|11776.4|3
1647399300000|2022-03-16 02:55:00|11793.6|11778.6|11791.5|11776.5|11794.5|11779.5|11791.5|11776.5|0
1647399600000|2022-03-16 03:00:00|11792.1|11777.1|11792.4|11777.4|11793.5|11778.5|11792.1|11777.1|1
1647399900000|2022-03-16 03:05:00|11789.1|11774.1|11782.8|11767.8|11789.1|11774.1|11780.8|11760.5|7
1647400200000|2022-03-16 03:10:00|11782.3|11767.3|11782|11767|11784.6|11767.8|11780|11758.5|0
1647400500000|2022-03-16 03:15:00|11783.3|11768.3|11786.9|11771.9|11786.9|11771.9|11778.9|11763.9|2
1647400800000|2022-03-16 03:20:00|11784.3|11769.3|11788.9|11773.9|11789.2|11774.2|11781.6|11766.6|2
1647401100000|2022-03-16 03:25:00|11788.2|11773.2|11799.5|11774.5|11800.2|11775.2|11788.2|11773.2|6
1647401400000|2022-03-16 03:30:00|11800.4|11775.4|11799.3|11784.3|11803.9|11784.4|11799.3|11775.4|2
1647401700000|2022-03-16 03:35:00|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|1
1647402000000|2022-03-16 03:40:00|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800|11785|6
1647402300000|2022-03-16 03:45:00|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|0
1647402600000|2022-03-16 03:50:00|11803.8|11788.8|11801.4|11786.4|11803.8|11788.8|11801.4|11786.4|4
1647402900000|2022-03-16 03:55:00|11800.8|11785.8|11801.7|11786.7|11801.7|11786.7|11800.4|11785.4|4
1647403200000|2022-03-16 04:00:00|11798.7|11783.7|11798.4|11783.4|11798.7|11783.7|11798.4|11783.4|0
1647403500000|2022-03-16 04:05:00|11797.6|11782.6|11794.2|11779.2|11797.6|11782.6|11794.2|11779.2|1
1647403800000|2022-03-16 04:10:00|11793.2|11778.2|11792.9|11777.9|11793.2|11778.2|11789.6|11774.6|9
1647404700000|2022-03-16 04:25:00|11792.8|11777.8|11792.2|11777.2|11792.8|11777.8|11792.2|11777.2|0
1647405000000|2022-03-16 04:30:00|11791.6|11776.6|11787.6|11772.6|11792.7|11777.7|11787.6|11772.6|4
1647405300000|2022-03-16 04:35:00|11790.4|11775.4|11748.2|11733.2|11791.9|11776.9|11748.2|11733.2|26
1647405600000|2022-03-16 04:40:00|11747.6|11732.6|11742.8|11727.8|11747.6|11732.6|11739.4|11716.6|8
1647405900000|2022-03-16 04:45:00|11743.5|11728.5|11764.4|11749.4|11764.4|11749.4|11743.5|11727.6|1
1647406200000|2022-03-16 04:50:00|11761.8|11746.8|11777.3|11762.3|11785.6|11764.6|11760.3|11745.3|3
1647406500000|2022-03-16 04:55:00|11781.6|11756.6|11777.2|11762.2|11783.4|11762.8|11777.1|11756.6|0
1647406800000|2022-03-16 05:00:00|11776.9|11761.9|11777.2|11762.2|11783.4|11762.7|11776.4|11758|0
1647407400000|2022-03-16 05:10:00|11776.4|11761.4|11777.7|11762.7|11783|11763.7|11776.4|11758|0
1647407700000|2022-03-16 05:15:00|11776.7|11761.7|11777.3|11762.3|11777.7|11762.7|11776.7|11761.7|0
1647408000000|2022-03-16 05:20:00|11777.6|11762.6|11774.1|11759.1|11778.8|11763.8|11774.1|11759.1|2
1647408300000|2022-03-16 05:25:00|11774.8|11759.8|11778.2|11763.2|11778.2|11763.2|11774.8|11759.8|1
1647408600000|2022-03-16 05:30:00|11779.9|11764.9|11804.8|11779.8|11805.8|11783.2|11779.9|11764.7|12
1647408900000|2022-03-16 05:35:00|11805.3|11780.3|11815.7|11800.7|11815.7|11800.7|11801.8|11780.3|23
1647409200000|2022-03-16 05:40:00|11822.3|11797.3|11832.5|11817.5|11839.8|11822.1|11822.3|11795.3|28
1647409500000|2022-03-16 05:45:00|11832.8|11817.8|11836.3|11821.3|11842.9|11821.3|11832.8|11813.8|13
1647409800000|2022-03-16 05:50:00|11835.8|11820.8|11839.9|11814.9|11840|11822.1|11835.8|11813.8|9
1647410100000|2022-03-16 05:55:00|11839.6|11814.6|11827.2|11812.2|11839.6|11814.6|11827.2|11805.9|9
1647410400000|2022-03-16 06:00:00|11827.4|11812.4|11833.5|11818.5|11837.5|11818.5|11827.4|11809.6|1
1647410700000|2022-03-16 06:05:00|11833.7|11818.7|11844.1|11819.1|11844.1|11822|11833.7|11813.6|11
1647411000000|2022-03-16 06:10:00|11843.5|11818.5|11842.6|11817.6|11845.4|11829.7|11838.2|11817.3|2
1647411300000|2022-03-16 06:15:00|11842.1|11817.1|11820.8|11805.8|11845.4|11817.1|11819|11804|8
1647411600000|2022-03-16 06:20:00|11821.1|11806.1|11815.6|11800.6|11839.8|11816.3|11806.4|11788.2|30
1647411900000|2022-03-16 06:25:00|11816|11801|11818.1|11803.1|11836.6|11804.7|11815.8|11799.1|15
1647412200000|2022-03-16 06:30:00|11817.9|11802.9|11838.7|11813.7|11838.7|11816.3|11817.9|11802.9|17
1647412500000|2022-03-16 06:35:00|11818.7|11803.7|11812.8|11787.8|11835.7|11816.8|11804.1|11784.1|30
1647412800000|2022-03-16 06:40:00|11816.3|11791.3|11826.6|11789.1|11840|11816.1|11816.3|11784.4|5
1647413100000|2022-03-16 06:45:00|11819.1|11794.1|11846.3|11831.3|11858|11837.3|11811.6|11782.5|76
1647413400000|2022-03-16 06:50:00|11846.1|11831.1|11855.1|11840.1|11876.6|11861.6|11843.8|11828.8|98
1647413700000|2022-03-16 06:55:00|11854.5|11839.5|11812.7|11787.7|11855.1|11840.1|11806.4|11780.6|37
1647414000000|2022-03-16 07:00:00|11812.3|11787.3|11815.5|11800.5|11816.6|11801|11807.5|11787.3|5
1647414300000|2022-03-16 07:05:00|11816|11801|11817.9|11792.9|11818.2|11802|11806.4|11791.4|6
1647414600000|2022-03-16 07:10:00|11819.2|11794.2|11821.1|11783.6|11821.4|11806.4|11798.1|11779.2|9
1647414900000|2022-03-16 07:15:00|11825.8|11788.3|11836.3|11798.8|11840.2|11802.7|11825.8|11788.3|4
1647415200000|2022-03-16 07:20:00|11836.5|11799|11848.4|11810.9|11850.4|11812.9|11836.3|11798.8|0
1647415500000|2022-03-16 07:25:00|11849|11811.5|11851.8|11814.3|11851.8|11818.6|11843.1|11811.5|0
1647415800000|2022-03-16 07:30:00|11852.4|11814.9|11843.2|11828.2|11853.5|11833|11840.4|11814.9|3
1647416100000|2022-03-16 07:35:00|11841.2|11826.2|11848|11810.5|11858.3|11835.9|11836.7|11810.5|7
1647416400000|2022-03-16 07:40:00|11847.2|11809.7|11847.6|11832.6|11852.9|11832.9|11845.5|11809.7|1
1647416700000|2022-03-16 07:45:00|11847.8|11832.8|11838.7|11823.7|11848.1|11833.1|11827.7|11812.7|18
1647417000000|2022-03-16 07:50:00|11838.8|11823.8|11837.8|11822.8|11839.8|11824.8|11837.8|11822.8|2
1647417300000|2022-03-16 07:55:00|11837.3|11822.3|11831|11816|11846.2|11831.2|11831|11816|14
1647417600000|2022-03-16 08:00:00|11827.5|11812.5|11836|11821|11840.5|11821.2|11827.5|11810.6|2
1647417900000|2022-03-16 08:05:00|11836.6|11821.6|11849.5|11834.5|11854.4|11839.4|11833.8|11818.8|6
1647418200000|2022-03-16 08:10:00|11849|11834|11852.6|11837.6|11852.8|11837.8|11849|11834|1
1647418500000|2022-03-16 08:15:00|11852|11837|11853.5|11838.5|11860.3|11845.3|11850.5|11835.5|28
1647418800000|2022-03-16 08:20:00|11853|11838|11860.8|11845.8|11860.8|11845.8|11851.8|11836.8|4
1647419100000|2022-03-16 08:25:00|11861.1|11846.1|11866.8|11851.8|11867.4|11852.4|11861.1|11846.1|5
1647419400000|2022-03-16 08:30:00|11867.1|11852.1|11868.9|11853.9|11871.3|11856.3|11867|11852|17
1647419700000|2022-03-16 08:35:00|11868.4|11853.4|11861.3|11846.3|11868.4|11853.4|11860.2|11845.2|6
1647420000000|2022-03-16 08:40:00|11861.5|11846.5|11863.6|11848.6|11863.6|11848.6|11858.1|11843.1|9
1647420300000|2022-03-16 08:45:00|11859.1|11844.1|11861.8|11846.8|11863.2|11848.2|11858.9|11843.9|5
1647420600000|2022-03-16 08:50:00|11862.4|11847.4|11862.6|11847.6|11862.6|11847.6|11860.8|11845.8|4
1647420900000|2022-03-16 08:55:00|11864.2|11849.2|11856.4|11841.4|11864.8|11849.8|11853.9|11838.9|17
1647421200000|2022-03-16 09:00:00|11856.7|11841.7|11855.8|11840.8|11859.3|11844.3|11853.9|11838.9|3
1647421500000|2022-03-16 09:05:00|11856.4|11841.4|11856.1|11841.1|11856.4|11841.4|11855.4|11840.4|1
1647421800000|2022-03-16 09:10:00|11856|11841|11857|11842|11857.3|11842.3|11856|11841|3
1647422100000|2022-03-16 09:15:00|11856.7|11841.7|11859.3|11844.3|11861.2|11846.2|11855.8|11840.8|5
1647422400000|2022-03-16 09:20:00|11860.3|11845.3|11859.6|11844.6|11862.6|11847.6|11859.6|11844.6|1
1647422700000|2022-03-16 09:25:00|11859.4|11844.4|11860.8|11845.8|11864.4|11849.4|11858.4|11843.4|5
1647423000000|2022-03-16 09:30:00|11862.8|11847.8|11874.4|11859.4|11874.4|11859.4|11862.8|11847.8|16
1647423300000|2022-03-16 09:35:00|11876.2|11861.2|11893.6|11878.6|11893.8|11878.8|11876.2|11861.2|51
1647423600000|2022-03-16 09:40:00|11893.8|11878.8|11905.1|11890.1|11905.1|11890.1|11892.3|11877.3|29
1647423900000|2022-03-16 09:45:00|11904.9|11889.9|11905.5|11890.5|11908.9|11893.9|11902.3|11887.3|27
1647424200000|2022-03-16 09:50:00|11905.7|11890.7|11903.6|11888.6|11908.4|11893.4|11903.1|11888.1|13
1647424500000|2022-03-16 09:55:00|11903.4|11888.4|11908.4|11893.4|11908.4|11893.4|11903|11888|20
1647424800000|2022-03-16 10:00:00|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|0
1647425100000|2022-03-16 10:05:00|11906.2|11891.2|11918.1|11903.1|11919.1|11904.1|11905.6|11890.6|23
1647425400000|2022-03-16 10:10:00|11917.8|11902.8|11914.2|11899.2|11917.8|11902.8|11911.2|11896.2|12
1647425700000|2022-03-16 10:15:00|11914|11899|11906.5|11891.5|11919.3|11904.3|11903|11888|58
1647426000000|2022-03-16 10:20:00|11905.8|11890.8|11899.3|11884.3|11908.5|11893.5|11896.5|11881.5|26
1647426300000|2022-03-16 10:25:00|11898.6|11883.6|11888.7|11873.7|11898.6|11883.6|11886.6|11871.6|14
1647426600000|2022-03-16 10:30:00|11888.9|11873.9|11882|11867|11889.3|11874.3|11882|11867|12
1647426900000|2022-03-16 10:35:00|11879.3|11864.3|11883.6|11868.6|11884.4|11869.4|11875.4|11860.4|11
1647427200000|2022-03-16 10:40:00|11883.8|11868.8|11883.8|11868.8|11885.8|11870.8|11879.2|11864.2|44
1647427500000|2022-03-16 10:45:00|11884.4|11869.4|11894.9|11879.9|11894.9|11879.9|11880.5|11865.5|30
1647427800000|2022-03-16 10:50:00|11895.2|11880.2|11892.5|11877.5|11905|11890|11891.5|11876.5|4
1647428100000|2022-03-16 10:55:00|11892.3|11877.3|11894.9|11879.9|11897.1|11882.1|11891.3|11876.3|4
1647428400000|2022-03-16 11:00:00|11894.6|11879.6|11911.3|11896.3|11912.3|11897.3|11893.9|11878.9|22
1647428700000|2022-03-16 11:05:00|11911.9|11896.9|11923.1|11908.1|11925.3|11910.3|11911.9|11896.9|42
1647429000000|2022-03-16 11:10:00|11923.6|11908.6|11948.8|11933.8|11953.1|11938.1|11922.2|11907.2|107
1647429300000|2022-03-16 11:15:00|11948.5|11933.5|11932|11917|11953.7|11938.7|11928.5|11913.5|36
1647429600000|2022-03-16 11:20:00|11931.6|11916.6|11926.3|11911.3|11931.6|11916.6|11924.7|11909.7|4
1647429900000|2022-03-16 11:25:00|11917.2|11902.2|11920.6|11905.6|11920.6|11905.6|11912|11897|14
1647430200000|2022-03-16 11:30:00|11920.8|11905.8|11932.7|11907.7|11932.7|11912.4|11920.3|11905.3|5
1647430500000|2022-03-16 11:35:00|11928.4|11913.4|11932.1|11917.1|11939.8|11924.8|11928.4|11913.4|5
1647430800000|2022-03-16 11:40:00|11931.5|11916.5|11931.1|11916.1|11938.9|11923.9|11926.6|11911.6|32
1647431100000|2022-03-16 11:45:00|11930.9|11915.9|11942.6|11927.6|11948.5|11933.5|11930.9|11915.9|33
1647431400000|2022-03-16 11:50:00|11945.1|11930.1|11941.5|11926.5|11947.1|11932.1|11941.5|11926.5|13
1647431700000|2022-03-16 11:55:00|11939.7|11924.7|11930.8|11915.8|11940.5|11925.5|11927.6|11912.6|32
1647432000000|2022-03-16 12:00:00|11931.3|11916.3|11937.9|11922.9|11943.2|11928.2|11931.3|11916|45
1647432300000|2022-03-16 12:05:00|11937.4|11922.4|11951.9|11936.9|11952|11937|11935.7|11920.7|35
1647432600000|2022-03-16 12:10:00|11951.5|11936.5|11966.1|11951.1|11966.1|11951.1|11948.1|11933.1|54
1647432900000|2022-03-16 12:15:00|11966.3|11951.3|11986|11971|11994.3|11979.3|11962|11947|236
1647433200000|2022-03-16 12:20:00|11985.8|11970.8|11994.6|11979.6|11996.4|11981.4|11982.8|11967.8|46
1647433500000|2022-03-16 12:25:00|11994.5|11979.5|11990.7|11975.7|11994.5|11979.5|11984.5|11969.5|30
1647433800000|2022-03-16 12:30:00|11990.3|11975.3|11981.7|11966.7|11990.3|11975.3|11967|11952|50
1647434100000|2022-03-16 12:35:00|11982.2|11967.2|11998|11983|11998.6|11983.6|11980.8|11965.8|21
1647434400000|2022-03-16 12:40:00|11998.2|11983.2|11997.2|11982.2|11998.6|11983.6|11991.1|11976.1|34
1647434700000|2022-03-16 12:45:00|11998|11983|11994|11979|11998|11983|11988.8|11973.8|17
1647435000000|2022-03-16 12:50:00|11995.2|11980.2|11976.8|11961.8|11997.2|11982.2|11970.2|11955.2|18
1647435300000|2022-03-16 12:55:00|11976.6|11961.6|11971.2|11956.2|11979.4|11964.4|11971.2|11956.2|21
1647435600000|2022-03-16 13:00:00|11971.8|11956.8|11930.6|11915.6|11971.8|11956.8|11925.9|11910.9|265
1647435900000|2022-03-16 13:05:00|11930.4|11915.4|11894.8|11879.8|11932.3|11917.3|11884.5|11869.4|148
1647436200000|2022-03-16 13:10:00|11895.8|11880.8|11884.8|11869.8|11910.1|11895.1|11882.3|11867.3|59
1647436500000|2022-03-16 13:15:00|11885.6|11870.6|11875.1|11860.1|11886.1|11871.1|11857.8|11842.8|70
1647436800000|2022-03-16 13:20:00|11874.6|11859.6|11868.8|11853.8|11882.9|11867.9|11863.8|11848.8|46
1647437100000|2022-03-16 13:25:00|11868.5|11853.5|11883.1|11868.1|11888.1|11873.1|11868.3|11853.3|21
1647437400000|2022-03-16 13:30:00|11883.5|11868.5|11871.6|11856.6|11893.1|11878.1|11866.9|11851.9|52
1647437700000|2022-03-16 13:35:00|11871.9|11856.9|11877.4|11862.4|11899.4|11884.4|11871.9|11856.9|100
1647438000000|2022-03-16 13:40:00|11877.5|11862.5|11868.2|11853.2|11881.7|11866.7|11864|11849|37
1647438300000|2022-03-16 13:45:00|11869.5|11854.5|11815.4|11800.4|11869.5|11854.5|11815.1|11800.1|196
1647438600000|2022-03-16 13:50:00|11815|11800|11836.6|11821.6|11837.6|11822.6|11803.1|11788.1|51
1647438900000|2022-03-16 13:55:00|11835.2|11820.2|11855.7|11840.7|11872|11857|11833.1|11818.1|56
1647439200000|2022-03-16 14:00:00|11854.2|11839.2|11858.5|11843.5|11858.5|11843.5|11831.4|11816.4|68
1647439500000|2022-03-16 14:05:00|11859.2|11844.2|11840.8|11825.8|11864.7|11849.7|11835.2|11814.1|38
1647439800000|2022-03-16 14:10:00|11839.8|11824.8|11840|11825|11843.4|11828.4|11831.5|11816.5|19
1647440100000|2022-03-16 14:15:00|11841|11826|11825.3|11800.3|11845.6|11830.6|11814.2|11798.5|40
1647440400000|2022-03-16 14:20:00|11827.3|11812.3|11825.4|11810.4|11832.6|11817.6|11815.6|11797.8|16
1647440700000|2022-03-16 14:25:00|11824.8|11809.8|11852.6|11837.6|11856.4|11841.4|11824.8|11809.8|94
1647441000000|2022-03-16 14:30:00|11848.7|11833.7|11813.6|11798.6|11853.8|11838.8|11812.5|11797.5|71
1647441300000|2022-03-16 14:35:00|11813.8|11798.8|11829|11814|11854.2|11839.2|11813.8|11798.8|65
1647441600000|2022-03-16 14:40:00|11828.8|11813.8|11861.8|11846.8|11867.7|11852.7|11826.8|11811.8|80
1647441900000|2022-03-16 14:45:00|11861.6|11846.6|11845.2|11830.2|11861.6|11846.6|11831.2|11816.2|124
1647442200000|2022-03-16 14:50:00|11845.7|11830.7|11813.3|11798.3|11846.2|11831.2|11811.5|11796.5|64
1647442500000|2022-03-16 14:55:00|11812.8|11797.8|11822.6|11797.6|11827.5|11812.1|11802.3|11787.3|78
1647442800000|2022-03-16 15:00:00|11821.9|11796.9|11830.1|11815.1|11837.5|11817.3|11811.5|11796.5|25
1647443100000|2022-03-16 15:05:00|11829.9|11814.9|11830.8|11815.8|11834.9|11819.9|11817.6|11800.6|34
1647443400000|2022-03-16 15:10:00|11830.6|11815.6|11825.2|11810.2|11833.9|11818.9|11824.8|11809.8|17
1647443700000|2022-03-16 15:15:00|11824.3|11809.3|11829.1|11814.1|11831.1|11816.1|11820.3|11805.3|40
1647444000000|2022-03-16 15:20:00|11829.4|11814.4|11820.8|11805.8|11835.4|11820.4|11820.8|11805.8|17
1647444300000|2022-03-16 15:25:00|11820.5|11805.5|11828|11813|11828|11813|11814.5|11799.5|49
1647444600000|2022-03-16 15:30:00|11828.6|11813.6|11809.6|11794.6|11828.6|11813.6|11806.8|11791.8|57
1647444900000|2022-03-16 15:35:00|11810.6|11795.6|11813.6|11798.6|11818|11803|11808.8|11793.8|53
1647445200000|2022-03-16 15:40:00|11813|11798|11799.6|11784.6|11814.6|11799.6|11798.6|11783.6|66
1647445500000|2022-03-16 15:45:00|11800.1|11785.1|11816.7|11801.7|11823.5|11808.5|11794.8|11779.8|58
1647445800000|2022-03-16 15:50:00|11816.4|11801.4|11830.7|11815.7|11838.2|11823.2|11813.8|11798.8|66
1647446100000|2022-03-16 15:55:00|11830.4|11815.4|11845.4|11830.4|11849.7|11834.7|11827.5|11812.5|52
1647446400000|2022-03-16 16:00:00|11846.3|11831.3|11842.4|11827.4|11852.5|11837.5|11834.2|11819.2|55
1647446700000|2022-03-16 16:05:00|11843|11828|11835.5|11820.5|11850.7|11835.7|11835.4|11820.4|38
1647447000000|2022-03-16 16:10:00|11835.8|11820.8|11846.9|11831.9|11847.5|11832.5|11835.8|11820.8|37
1647447300000|2022-03-16 16:15:00|11846.5|11831.5|11831.2|11816.2|11846.5|11831.5|11828.2|11813.2|69
1647447600000|2022-03-16 16:20:00|11830.2|11815.2|11833.1|11818.1|11833.7|11818.7|11830.2|11815.2|18
1647447900000|2022-03-16 16:25:00|11832.8|11817.8|11844.2|11829.2|11844.2|11829.2|11832.6|11817.6|32
1647448200000|2022-03-16 16:30:00|11843|11828|11837.5|11822.5|11843|11828|11828.5|11813.5|51
1647448500000|2022-03-16 16:35:00|11837.2|11822.2|11836.1|11821.1|11846.9|11831.9|11836.1|11821.1|51
1647448800000|2022-03-16 16:40:00|11835.8|11820.8|11837|11822|11840.8|11825.8|11830.4|11815.4|41
1647449100000|2022-03-16 16:45:00|11836.4|11821.4|11840.1|11825.1|11847.3|11832.3|11836|11821|63
1647449400000|2022-03-16 16:50:00|11839.2|11824.2|11837.9|11822.9|11840|11825|11830.3|11815.3|84
1647449700000|2022-03-16 16:55:00|11837.5|11822.5|11832.1|11817.1|11839.9|11824.9|11828|11813|44
1647450000000|2022-03-16 17:00:00|11832.6|11817.6|11828.3|11813.3|11834.1|11819.1|11828|11813|17
1647450300000|2022-03-16 17:05:00|11828.7|11813.7|11833.8|11818.8|11835.4|11820.4|11824.6|11809.6|28
1647450600000|2022-03-16 17:10:00|11833.4|11818.4|11843.8|11828.8|11844.8|11829.8|11833.4|11818.4|7
1647450900000|2022-03-16 17:15:00|11842.9|11827.9|11846.6|11831.6|11846.6|11831.6|11832.1|11817.1|26
1647451200000|2022-03-16 17:20:00|11846.1|11831.1|11857.4|11842.4|11858.4|11843.4|11846.1|11831.1|32
1647451500000|2022-03-16 17:25:00|11857.7|11842.7|11837.2|11822.2|11860.4|11845.4|11837.2|11822.2|70
1647451800000|2022-03-16 17:30:00|11837.4|11822.4|11845.7|11830.7|11845.7|11830.7|11834.7|11819.7|30
1647452100000|2022-03-16 17:35:00|11847|11832|11829.4|11814.4|11849.3|11834.3|11829.4|11814.4|50
1647452400000|2022-03-16 17:40:00|11828.8|11813.8|11822.2|11807.2|11830.1|11815.1|11814.7|11799.7|44
1647452700000|2022-03-16 17:45:00|11822.5|11807.5|11819.6|11804.6|11827.3|11812.3|11817.6|11802.6|20
1647453000000|2022-03-16 17:50:00|11819|11804|11834.2|11819.2|11848.7|11833.7|11813.5|11798.5|67
1647453300000|2022-03-16 17:55:00|11834.7|11819.7|11844.3|11829.3|11848.6|11833.6|11833.2|11818.2|49
1647453600000|2022-03-16 18:00:00|11844.8|11829.8|11856.1|11841.1|11860.9|11845.9|11844.8|11829.8|49
1647453900000|2022-03-16 18:05:00|11856.3|11841.3|11841.7|11826.7|11862.9|11847.9|11831.4|11816.4|117
1647454200000|2022-03-16 18:10:00|11842.2|11827.2|11845.6|11830.6|11854|11839|11827.8|11812.8|441
1647454500000|2022-03-16 18:15:00|11845.3|11830.3|11847.7|11832.7|11851.7|11836.7|11825.5|11810.5|85
1647478800000|2022-03-17 01:00:00|11845.4|11830.4|11856.4|11841.4|11869.1|11841.9|11842.7|11826.3|30
1647479100000|2022-03-17 01:05:00|11856.1|11841.1|11860.8|11845.8|11864.1|11845.8|11851.6|11832.7|18
1647479400000|2022-03-17 01:10:00|11869|11844|11861.6|11836.6|11869|11853.6|11855.9|11836.5|12
1647479700000|2022-03-17 01:15:00|11861.9|11836.9|11865.2|11840.2|11868.1|11849.1|11858|11836.6|9
1647480000000|2022-03-17 01:20:00|11865.5|11840.5|11862.5|11837.5|11872.2|11841|11862.5|11833.2|4
1647480300000|2022-03-17 01:25:00|11862.2|11837.2|11856|11841|11863.2|11844.1|11856|11836.8|1
1647480600000|2022-03-17 01:30:00|11856.1|11841.1|11864.4|11839.4|11870.6|11845.9|11856.1|11833.1|5
1647480900000|2022-03-17 01:35:00|11863.7|11838.7|11861.1|11846.1|11863.7|11847.6|11858.2|11838.7|4
1647481200000|2022-03-17 01:40:00|11860.4|11845.4|11853.1|11838.1|11860.4|11845.4|11852.4|11837.4|2
1647481500000|2022-03-17 01:45:00|11852.9|11837.9|11853.1|11838.1|11853.1|11838.1|11852.6|11837.6|0
1647482100000|2022-03-17 01:55:00|11853.5|11838.5|11852.5|11837.5|11853.6|11838.6|11851.5|11836.5|3
1647482400000|2022-03-17 02:00:00|11851.9|11836.9|11840.2|11825.2|11852|11837|11840.2|11825.2|6
1647482700000|2022-03-17 02:05:00|11838.9|11823.9|11843.8|11828.8|11844.7|11829.7|11838.9|11823.9|4
1647483000000|2022-03-17 02:10:00|11842.8|11827.8|11850.6|11835.6|11850.6|11835.6|11842.8|11827.8|7
1647483300000|2022-03-17 02:15:00|11850.8|11835.8|11850.2|11835.2|11850.8|11835.8|11849.9|11834.9|0
1647483600000|2022-03-17 02:20:00|11850.4|11835.4|11857.9|11832.9|11858.2|11835.4|11850.4|11832.7|0
1647483900000|2022-03-17 02:25:00|11858.5|11833.5|11858.3|11833.3|11858.5|11833.5|11858.3|11833.3|0
1647484200000|2022-03-17 02:30:00|11853|11838|11838.5|11823.5|11853|11838|11838.5|11823.5|6
1647484500000|2022-03-17 02:35:00|11836|11821|11840.8|11825.8|11841.4|11826.4|11834.7|11819.7|1
1647484800000|2022-03-17 02:40:00|11839.5|11824.5|11840.5|11825.5|11843.8|11828.8|11838.7|11823.7|2
1647485100000|2022-03-17 02:45:00|11839.6|11824.6|11830.2|11815.2|11839.6|11824.6|11827.1|11807.6|6
1647485400000|2022-03-17 02:50:00|11832|11817|11843|11818|11843|11822.4|11832|11815.7|1
1647485700000|2022-03-17 02:55:00|11836.7|11821.7|11836.7|11821.7|11843|11821.7|11836.7|11818|0
1647486000000|2022-03-17 03:00:00|11843|11818|11843|11818|11843|11818|11843|11818|0
1647486300000|2022-03-17 03:05:00|11842.9|11817.9|11846.2|11821.2|11846.8|11821.8|11842.9|11817.9|4
1647486600000|2022-03-17 03:10:00|11841.7|11826.7|11848|11823|11848|11827.4|11841.5|11821.2|0
1647487200000|2022-03-17 03:20:00|11847.9|11822.9|11848.2|11823.2|11849.5|11828.9|11843.9|11822.9|2
1647487800000|2022-03-17 03:30:00|11849|11824|11856.7|11841.7|11862.1|11841.7|11846.6|11824|0
1647488100000|2022-03-17 03:35:00|11862.3|11837.3|11857.6|11842.6|11862.3|11842.6|11857.6|11837.3|0
1647488400000|2022-03-17 03:40:00|11857.9|11842.9|11859.8|11844.8|11862|11844.9|11856.4|11837|2
1647488700000|2022-03-17 03:45:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489000000|2022-03-17 03:50:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489300000|2022-03-17 03:55:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489600000|2022-03-17 04:00:00|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1647490800000|2022-03-17 04:20:00|11866.5|11851.5|11873.7|11848.7|11875|11859.8|11866.2|11848.7|26
1647491100000|2022-03-17 04:25:00|11874|11849|11869.3|11854.3|11874.3|11854.3|11868.7|11849|0
1647491700000|2022-03-17 04:35:00|11869.6|11854.6|11887.5|11872.5|11888|11873|11869.3|11854.3|19
1647492000000|2022-03-17 04:40:00|11887.3|11872.3|11888.9|11873.9|11893|11878|11884.6|11869.6|13
1647492300000|2022-03-17 04:45:00|11889.5|11874.5|11891.8|11876.8|11897.5|11882.5|11889.5|11874.5|12
1647492600000|2022-03-17 04:50:00|11891.7|11876.7|11891.7|11876.7|11892.1|11877.1|11891.7|11876.7|0
1647492900000|2022-03-17 04:55:00|11892|11877|11895.2|11880.2|11895.2|11880.2|11892|11877|2
1647493200000|2022-03-17 05:00:00|11896|11881|11896.3|11881.3|11896.9|11881.9|11896|11881|1
1647493800000|2022-03-17 05:10:00|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1647494100000|2022-03-17 05:15:00|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|1
1647494400000|2022-03-17 05:20:00|11891.1|11876.1|11890.6|11875.6|11891.1|11876.1|11890.1|11875.1|0
1647494700000|2022-03-17 05:25:00|11890.3|11875.3|11889.6|11874.6|11890.3|11875.3|11889.3|11874.3|0
1647495000000|2022-03-17 05:30:00|11888.9|11873.9|11850.3|11835.3|11888.9|11873.9|11846.1|11830.3|33
1647495300000|2022-03-17 05:35:00|11850.6|11835.6|11868.4|11843.4|11878.4|11850.9|11848.6|11825.8|25
1647495600000|2022-03-17 05:40:00|11868.1|11843.1|11867.8|11842.8|11868.1|11843.1|11867.8|11842.8|0
1647495900000|2022-03-17 05:45:00|11868.1|11843.1|11866.8|11841.8|11868.1|11843.1|11866.8|11841.8|0
1647496500000|2022-03-17 05:55:00|11857|11842|11849.1|11834.1|11857|11842|11845.8|11829.3|2
1647496800000|2022-03-17 06:00:00|11849.4|11834.4|11849.1|11834.1|11849.4|11834.4|11849.1|11834.1|0
1647497100000|2022-03-17 06:05:00|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.1|11834.1|0
1647497400000|2022-03-17 06:10:00|11849.1|11834.1|11863.2|11838.2|11863.2|11844.2|11849.1|11834.1|2
1647497700000|2022-03-17 06:15:00|11858.8|11843.8|11872.2|11857.2|11872.4|11857.2|11858.3|11843.3|0
1647498000000|2022-03-17 06:20:00|11871.9|11856.9|11865.4|11850.4|11872.9|11857.5|11865.4|11847.9|1
1647498300000|2022-03-17 06:25:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498600000|2022-03-17 06:30:00|11865.1|11850.1|11861.9|11846.9|11865.4|11850.4|11861.6|11846.6|0
1647498900000|2022-03-17 06:35:00|11861.5|11846.5|11864|11849|11864|11849|11861.5|11846.5|0
1647499200000|2022-03-17 06:40:00|11864.3|11849.3|11860.4|11845.4|11864.6|11849.6|11859.8|11844.8|2
1647499500000|2022-03-17 06:45:00|11859.5|11844.5|11867.2|11852.2|11868.4|11853.4|11859.5|11844.5|3
1647499800000|2022-03-17 06:50:00|11866.3|11851.3|11862.4|11847.4|11868.8|11851.3|11861.4|11841.8|0
1647500100000|2022-03-17 06:55:00|11862.7|11847.7|11839.7|11824.7|11875.9|11860.9|11838.2|11819.5|41
1647500400000|2022-03-17 07:00:00|11839.9|11824.9|11841|11826|11841.6|11826.6|11837|11822|13
1647500700000|2022-03-17 07:05:00|11840.5|11825.5|11849|11834|11849|11834|11840.5|11825.5|2
1647501000000|2022-03-17 07:10:00|11848.1|11833.1|11880.7|11865.7|11881.2|11866.2|11847.8|11828.6|10
1647501300000|2022-03-17 07:15:00|11882.2|11867.2|11885.7|11870.7|11887.1|11872.1|11880.7|11865.7|4
1647501600000|2022-03-17 07:20:00|11884.8|11869.8|11875.1|11860.1|11886.9|11871.9|11874.2|11859.2|5
1647501900000|2022-03-17 07:25:00|11874.8|11859.8|11870.6|11855.6|11877.3|11862.3|11870.3|11855.3|1
1647502200000|2022-03-17 07:30:00|11867.9|11852.9|11864.8|11849.8|11867.9|11852.9|11862.9|11847.9|2
1647502500000|2022-03-17 07:35:00|11871.1|11846.1|11864|11849|11871.1|11850.4|11864|11844.5|0
1647502800000|2022-03-17 07:40:00|11863.4|11848.4|11857.9|11842.9|11863.4|11848.4|11857|11842|2
1647503100000|2022-03-17 07:45:00|11858.1|11843.1|11859|11844|11864.4|11845.6|11858.1|11839.4|0
1647503400000|2022-03-17 07:50:00|11858.7|11843.7|11858.8|11843.8|11859|11844|11858.1|11843.1|0
1647503700000|2022-03-17 07:55:00|11859.1|11844.1|11858.5|11843.5|11862.3|11847.3|11858.5|11843.5|3
1647504000000|2022-03-17 08:00:00|11858.8|11843.8|11870.8|11855.8|11873.3|11858.3|11858.8|11843.8|8
1647504300000|2022-03-17 08:05:00|11871.1|11856.1|11870.7|11855.7|11871.6|11856.6|11869.8|11854.8|1
1647504600000|2022-03-17 08:10:00|11870.1|11855.1|11877.5|11862.5|11878|11863|11870.1|11855.1|3
1647504900000|2022-03-17 08:15:00|11877.8|11862.8|11879.2|11864.2|11879.8|11864.8|11877.2|11862.2|0
1647505200000|2022-03-17 08:20:00|11878.8|11863.8|11879.4|11864.4|11879.5|11864.5|11878.8|11863.8|0
1647505500000|2022-03-17 08:25:00|11880.1|11865.1|11879.4|11864.4|11880.2|11865.2|11878.5|11863.5|0
1647505800000|2022-03-17 08:30:00|11879.1|11864.1|11873|11858|11879.9|11864.9|11872.7|11857.7|1
1647506100000|2022-03-17 08:35:00|11873.4|11858.4|11873.6|11858.6|11873.7|11858.7|11872.1|11857.1|0
1647506400000|2022-03-17 08:40:00|11873|11858|11882.8|11867.8|11882.8|11867.8|11873|11858|1
1647506700000|2022-03-17 08:45:00|11882.1|11867.1|11886.2|11871.2|11886.2|11871.2|11882.1|11867.1|2
1647507000000|2022-03-17 08:50:00|11886.1|11871.1|11884.6|11869.6|11886.5|11871.5|11884|11869|5
1647507300000|2022-03-17 08:55:00|11883.7|11868.7|11883|11868|11885.5|11870.5|11881.9|11866.9|6
1647507600000|2022-03-17 09:00:00|11882.7|11867.7|11906.2|11891.2|11914|11899|11881.9|11866.9|34
1647507900000|2022-03-17 09:05:00|11905.6|11890.6|11920.1|11905.1|11921.1|11906.1|11905.4|11890.4|35
1647508200000|2022-03-17 09:10:00|11920.3|11905.3|11915.3|11900.3|11922.5|11907.5|11910.4|11895.4|42
1647508500000|2022-03-17 09:15:00|11915|11900|11915.6|11900.6|11915.8|11900.8|11914.7|11899.7|3
1647508800000|2022-03-17 09:20:00|11915.9|11900.9|11904.8|11889.8|11916.4|11901.4|11904.3|11889.3|11
1647509100000|2022-03-17 09:25:00|11905.2|11890.2|11909.3|11894.3|11910.4|11895.4|11905.2|11890.2|6
1647509400000|2022-03-17 09:30:00|11909.9|11894.9|11912.2|11897.2|11912.2|11897.2|11908.1|11893.1|6
1647509700000|2022-03-17 09:35:00|11911.9|11896.9|11911.7|11896.7|11912.2|11897.2|11910.2|11895.2|3
1647510000000|2022-03-17 09:40:00|11912|11897|11912.2|11897.2|11912.7|11897.7|11910.8|11895.8|0
1647510300000|2022-03-17 09:45:00|11912.4|11897.4|11921.9|11906.9|11924.3|11907.2|11912.4|11894.2|3
1647510600000|2022-03-17 09:50:00|11922.2|11907.2|11924.1|11909.1|11927|11912|11917|11902|5
1647510900000|2022-03-17 09:55:00|11924.4|11909.4|11917.3|11902.3|11924.4|11909.4|11917.3|11902.3|1
1647511200000|2022-03-17 10:00:00|11917.6|11902.6|11931.1|11916.1|11931.1|11916.1|11917.6|11902.6|1
1647511500000|2022-03-17 10:05:00|11931|11916|11918.7|11903.7|11931|11916|11915.8|11900.8|2
1647511800000|2022-03-17 10:10:00|11919|11904|11917|11902|11919.2|11904.2|11916.7|11901.7|0
1647512100000|2022-03-17 10:15:00|11917.9|11902.9|11919.8|11904.8|11923.1|11908.1|11916.4|11901.4|6
1647512400000|2022-03-17 10:20:00|11919.7|11904.7|11930.8|11915.8|11933.2|11916.1|11918.9|11903.9|17
1647512700000|2022-03-17 10:25:00|11930.7|11915.7|11930.6|11915.6|11930.7|11915.7|11930.4|11915.4|0
1647513000000|2022-03-17 10:30:00|11931.2|11916.2|11926.3|11911.3|11931.2|11916.2|11923.4|11908.4|2
1647513300000|2022-03-17 10:35:00|11926.2|11911.2|11924.5|11909.5|11927|11912|11924.5|11909.5|0
1647513600000|2022-03-17 10:40:00|11926.2|11911.2|11920.2|11905.2|11926.2|11911.2|11915.8|11900.8|6
1647513900000|2022-03-17 10:45:00|11920.7|11905.7|11910.6|11895.6|11930.1|11915.1|11910.6|11895.6|16
1647514200000|2022-03-17 10:50:00|11911.6|11896.6|11914|11899|11915.6|11900.6|11911.1|11896.1|6
1647514500000|2022-03-17 10:55:00|11913.7|11898.7|11912.7|11897.7|11915.7|11900.7|11912.7|11897.7|0
1647514800000|2022-03-17 11:00:00|11912.2|11897.2|11911|11896|11914.4|11899.4|11911|11896|3
1647515100000|2022-03-17 11:05:00|11911.2|11896.2|11911|11896|11915.6|11900.6|11908.6|11893.6|8
1647515400000|2022-03-17 11:10:00|11910.8|11895.8|11915.1|11900.1|11927.3|11912.3|11910.8|11895.8|23
1647515700000|2022-03-17 11:15:00|11915|11900|11917.1|11902.1|11920.1|11905.1|11913.7|11898.7|10
1647516000000|2022-03-17 11:20:00|11919.9|11904.9|11896.8|11881.8|11920.4|11905.4|11895.1|11880.1|21
1647516300000|2022-03-17 11:25:00|11895.3|11880.3|11897.8|11882.8|11898.1|11883.1|11887.2|11872.2|8
1647516600000|2022-03-17 11:30:00|11898.4|11883.4|11905.3|11890.3|11909.8|11894.8|11898.4|11883.4|23
1647516900000|2022-03-17 11:35:00|11905.9|11890.9|11908.8|11893.8|11913.6|11898.6|11905.9|11890.9|5
1647517200000|2022-03-17 11:40:00|11909.6|11894.6|11911.9|11896.9|11918.8|11903.8|11909.6|11894.6|10
1647517500000|2022-03-17 11:45:00|11912.2|11897.2|11908.3|11893.3|11913.5|11898.5|11907.7|11892.7|15
1647517800000|2022-03-17 11:50:00|11908.6|11893.6|11915.7|11900.7|11920.1|11905.1|11908.6|11893.6|9
1647518100000|2022-03-17 11:55:00|11914.1|11899.1|11912.5|11897.5|11916.3|11901.3|11908.3|11893.3|12
1647518400000|2022-03-17 12:00:00|11912.2|11897.2|11903.2|11888.2|11912.2|11897.2|11872.6|11857.6|38
1647518700000|2022-03-17 12:05:00|11905.6|11890.6|11916.3|11901.3|11922.6|11907.6|11904.7|11889.7|14
1647519000000|2022-03-17 12:10:00|11915.7|11900.7|11892.9|11877.9|11917.7|11902.7|11884.2|11869.2|9
1647519300000|2022-03-17 12:15:00|11894|11879|11888|11873|11907.1|11892.1|11887.4|11872.4|22
1647519600000|2022-03-17 12:20:00|11888.5|11873.5|11884.2|11869.2|11888.5|11873.5|11876.3|11861.3|5
1647519900000|2022-03-17 12:25:00|11879.5|11864.5|11904.6|11889.6|11906.2|11891.2|11876.8|11861.8|46
1647520200000|2022-03-17 12:30:00|11910.6|11895.6|11961.8|11946.8|11964.7|11949.7|11910.6|11883.2|163
1647520500000|2022-03-17 12:35:00|11962.1|11947.1|11971.7|11956.7|11975.3|11960.3|11957.6|11942.6|75
1647520800000|2022-03-17 12:40:00|11971.9|11956.9|11977.2|11962.2|11984.6|11969.6|11970.1|11955.1|35
1647521100000|2022-03-17 12:45:00|11977.6|11962.6|12018.3|12003.3|12030.7|12015.7|11977.6|11962.6|226
1647521400000|2022-03-17 12:50:00|12018.6|12003.6|12010.6|11995.6|12058.8|12043.8|12005.7|11990.7|161
1647521700000|2022-03-17 12:55:00|12011.1|11996.1|12001.9|11986.9|12014.9|11998.3|11992.7|11977.4|34
1647522000000|2022-03-17 13:00:00|12010|11985|11951.8|11936.8|12023.9|12004.7|11949|11934|236
1647522300000|2022-03-17 13:05:00|11952.1|11937.1|11954|11939|11970.3|11955.3|11926.1|11911.1|160
1647522600000|2022-03-17 13:10:00|11954.4|11939.4|11949|11924|11977.7|11962.7|11933.3|11918.3|96
1647522900000|2022-03-17 13:15:00|11949.7|11924.7|11928.4|11913.4|11949.7|11924.7|11901.3|11886.3|61
1647523200000|2022-03-17 13:20:00|11928.8|11913.8|11919.7|11904.7|11938.5|11923.5|11911.6|11896.6|34
1647523500000|2022-03-17 13:25:00|11921.6|11906.6|11959.5|11944.5|11959.5|11944.5|11919.7|11904.7|31
1647523800000|2022-03-17 13:30:00|11959.2|11944.2|11947.5|11932.5|11961.6|11946.6|11937|11922|125
1647524100000|2022-03-17 13:35:00|11949.3|11934.3|11943.3|11928.3|11961|11946|11936.3|11921.3|84
1647524400000|2022-03-17 13:40:00|11944|11929|11961.3|11946.3|11963.6|11948.6|11939.5|11924.5|68
1647524700000|2022-03-17 13:45:00|11960.4|11945.4|11969.3|11954.3|11978.7|11963.7|11957.4|11942.4|135
1647525000000|2022-03-17 13:50:00|11969.9|11954.9|11977.9|11962.9|11978.6|11963.6|11962.1|11947.1|104
1647525300000|2022-03-17 13:55:00|11977.7|11962.7|12003.7|11988.7|12003.7|11988.7|11972|11957|155
1647525600000|2022-03-17 14:00:00|12003.5|11988.5|11983.2|11968.2|12006.3|11991.3|11972.9|11957.9|97
1647525900000|2022-03-17 14:05:00|11983.4|11968.4|11984.2|11969.2|11995.7|11979.8|11977.5|11962.5|58
1647526200000|2022-03-17 14:10:00|11983.9|11968.9|11986|11971|11994.9|11979.9|11973.6|11958.6|70
1647526500000|2022-03-17 14:15:00|11986.3|11971.3|11989.3|11974.3|11990.6|11975.6|11974.8|11959.8|34
1647526800000|2022-03-17 14:20:00|11992.1|11977.1|11997.1|11982.1|12012.9|11997.9|11992.1|11977.1|58
1647527100000|2022-03-17 14:25:00|11997.4|11982.4|12009.6|11994.6|12010.1|11995.1|11996.1|11981.1|54
1647527400000|2022-03-17 14:30:00|12009.1|11994.1|12010|11995|12022|12007|11998|11983|199
1647527700000|2022-03-17 14:35:00|12010.4|11995.4|12035|12020|12047.8|12032.8|12010.4|11995.4|189
1647528000000|2022-03-17 14:40:00|12035.8|12020.8|12028.1|12013.1|12039.5|12024.5|12026.4|12011.4|152
1647528300000|2022-03-17 14:45:00|12028.2|12013.2|12035.7|12020.7|12042.5|12027.5|12026|12011|88
1647528600000|2022-03-17 14:50:00|12035.5|12020.5|12030.4|12015.4|12038.3|12023.3|12025.8|12010.8|50
1647528900000|2022-03-17 14:55:00|12030.6|12015.6|12003.1|11988.1|12034.7|12019.7|11993.5|11978.5|133
1647529200000|2022-03-17 15:00:00|12003.9|11988.9|12022.5|12007.5|12028.7|12013.7|12002.9|11987.9|78
1647529500000|2022-03-17 15:05:00|12022.7|12007.7|12004.4|11989.4|12027|12012|12000.8|11985.8|115
1647529800000|2022-03-17 15:10:00|12004.6|11989.6|12015.3|12000.3|12016.7|12001.7|12001|11986|78
1647530100000|2022-03-17 15:15:00|12014.7|11999.7|12032.7|12017.7|12034|12019|12014.5|11999.5|99
1647530400000|2022-03-17 15:20:00|12033.8|12018.8|12035.5|12020.5|12040.1|12025.1|12031.2|12016.2|65
1647530700000|2022-03-17 15:25:00|12035.3|12020.3|12073.2|12058.2|12077.7|12062.7|12033.7|12018.7|113
1647531000000|2022-03-17 15:30:00|12072.9|12057.9|12086.2|12071.2|12086.2|12071.2|12065|12050|134
1647531300000|2022-03-17 15:35:00|12085.9|12070.9|12101.1|12086.1|12105.7|12090.7|12085.5|12070.5|162
1647531600000|2022-03-17 15:40:00|12100.9|12085.9|12086.6|12071.6|12102.9|12087.9|12081.9|12066.9|54
1647531900000|2022-03-17 15:45:00|12086.3|12071.3|12092.7|12077.7|12094.5|12079.5|12083.7|12068.7|59
1647532200000|2022-03-17 15:50:00|12091.7|12076.7|12072.2|12057.2|12095.3|12080.3|12072|12057|103
1647532500000|2022-03-17 15:55:00|12072|12057|12104|12089|12106.1|12091.1|12071.8|12056.8|59
1647532800000|2022-03-17 16:00:00|12104.3|12089.3|12051.3|12036.3|12105.1|12090.1|12050.2|12035.2|98
1647533100000|2022-03-17 16:05:00|12051.5|12036.5|12065.2|12050.2|12075.4|12056.1|12051.3|12036.3|120
1647533400000|2022-03-17 16:10:00|12064.2|12049.2|12061.5|12046.5|12068.4|12053.4|12050.3|12035.3|49
1647533700000|2022-03-17 16:15:00|12061.8|12046.8|12059.6|12044.6|12062.5|12047.5|12056.7|12041.7|82
1647534000000|2022-03-17 16:20:00|12058.6|12043.6|12068.1|12053.1|12068.1|12053.1|12047.7|12032.7|93
1647534300000|2022-03-17 16:25:00|12067.7|12052.7|12062.2|12047.2|12068.2|12053.2|12058.4|12043.4|67
1647534600000|2022-03-17 16:30:00|12062.5|12047.5|12074.5|12059.5|12074.5|12059.5|12048|12033|88
1647534900000|2022-03-17 16:35:00|12079.6|12064.6|12064.2|12049.2|12084.7|12069.7|12060.6|12044.9|49
1647535200000|2022-03-17 16:40:00|12064.8|12049.8|12068.1|12053.1|12077.3|12062.3|12060.6|12045.6|43
1647535500000|2022-03-17 16:45:00|12068.7|12053.7|12039.7|12024.7|12068.7|12053.7|12034.2|12019.2|122
1647535800000|2022-03-17 16:50:00|12040.3|12025.3|12035|12020|12042.8|12027.8|12033.6|12018.6|70
1647536100000|2022-03-17 16:55:00|12034.5|12019.5|12022.4|12007.4|12043.5|12028.5|12019.5|12004.5|148
1647536400000|2022-03-17 17:00:00|12022.7|12007.7|12044.3|12029.3|12044.6|12029.6|12019.9|12004.9|74
1647536700000|2022-03-17 17:05:00|12042.8|12027.8|12039.9|12024.9|12045.5|12030.5|12039.9|12024.9|48
1647537000000|2022-03-17 17:10:00|12040.4|12025.4|12035.2|12020.2|12041.7|12026.7|12025|12010|99
1647537300000|2022-03-17 17:15:00|12036.6|12021.6|12058.5|12043.5|12060.3|12045.3|12036.6|12021.6|57
1647537600000|2022-03-17 17:20:00|12058|12043|12040|12025|12063.4|12048.4|12039.9|12024.9|80
1647537900000|2022-03-17 17:25:00|12040.5|12025.5|12047.8|12032.8|12053.1|12038.1|12036.3|12021.3|118
1647538200000|2022-03-17 17:30:00|12048.7|12033.7|12040.3|12025.3|12058.8|12043.8|12038|12023|62
1647538500000|2022-03-17 17:35:00|12040.1|12025.1|12039.5|12024.5|12046.6|12031.6|12039|12024|93
1647538800000|2022-03-17 17:40:00|12040.5|12025.5|12037.9|12022.9|12043.5|12028.5|12036.6|12021.6|29
1647539100000|2022-03-17 17:45:00|12036.7|12021.7|12042.4|12027.4|12046.4|12031.4|12036.7|12021.7|43
1647539400000|2022-03-17 17:50:00|12043.2|12028.2|12052.1|12037.1|12052.6|12037.6|12034|12019|86
1647539700000|2022-03-17 17:55:00|12051.8|12036.8|12045.8|12030.8|12056.6|12041.6|12040.1|12025.1|67
1647540000000|2022-03-17 18:00:00|12046.9|12031.9|12045.4|12030.4|12048.3|12033.3|12039.2|12024.2|66
1647540300000|2022-03-17 18:05:00|12045.1|12030.1|12055.2|12040.2|12055.8|12040.8|12038.8|12023.8|63
1647540600000|2022-03-17 18:10:00|12055.5|12040.5|12046.2|12031.2|12072.7|12057.7|12035.4|12020.4|605
1647540900000|2022-03-17 18:15:00|12045.6|12030.6|12066.8|12051.8|12067.1|12052.1|12043.1|12028.1|194
1647541200000|2022-03-17 18:20:00|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|0
1647565200000|2022-03-18 01:00:00|12044.3|12029.3|12064.4|12039.4|12086|12066|12044.3|12028.8|30
1647565500000|2022-03-18 01:05:00|12063.2|12048.2|12050|12035|12064.1|12048.2|12045.1|12026.3|21
1647565800000|2022-03-18 01:10:00|12050.6|12035.6|12065.5|12050.5|12066|12051|12050.6|12035.6|14
1647566100000|2022-03-18 01:15:00|12063.4|12048.4|12073.9|12058.9|12074.2|12059.2|12061.6|12046.6|11
1647566400000|2022-03-18 01:20:00|12074.2|12059.2|12087.3|12072.3|12088|12073|12067.1|12049.8|26
1647566700000|2022-03-18 01:25:00|12097.9|12082.9|12099.7|12062.2|12105.9|12090.9|12089.2|12059.4|84
1647567000000|2022-03-18 01:30:00|12092.4|12077.4|12074.6|12059.6|12098.9|12083.9|12074.2|12059.2|17
1647567300000|2022-03-18 01:35:00|12074.9|12059.9|12070.8|12055.8|12074.9|12059.9|12069.7|12054.7|10
1647567600000|2022-03-18 01:40:00|12071|12056|12064.8|12049.8|12072.8|12057.8|12062.1|12047.1|48
1647567900000|2022-03-18 01:45:00|12064.6|12049.6|12066.7|12051.7|12072.4|12057.4|12061.7|12046.7|12
1647568200000|2022-03-18 01:50:00|12066.4|12051.4|12071.3|12056.3|12072.7|12057.7|12066.4|12051.4|11
1647568500000|2022-03-18 01:55:00|12073.5|12058.5|12083.6|12058.6|12094.8|12071.9|12073.5|12057.3|6
1647568800000|2022-03-18 02:00:00|12084.2|12059.2|12082.7|12067.7|12085.6|12067.7|12079.8|12059.2|2
1647569100000|2022-03-18 02:05:00|12082.6|12067.6|12074.5|12059.5|12085|12067.6|12074.5|12059.5|35
1647569400000|2022-03-18 02:10:00|12073.3|12058.3|12074.1|12059.1|12074.1|12059.1|12069.6|12054.6|10
1647569700000|2022-03-18 02:15:00|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1647570000000|2022-03-18 02:20:00|12075.1|12060.1|12093|12068|12093|12072.7|12075.1|12060.1|3
1647570300000|2022-03-18 02:25:00|12087.4|12072.4|12087.3|12072.3|12093|12074.7|12086.4|12068|0
1647570600000|2022-03-18 02:30:00|12087|12072|12086.6|12071.6|12092.5|12077.5|12081.8|12066.8|8
1647570900000|2022-03-18 02:35:00|12087.2|12072.2|12087.6|12072.6|12087.7|12072.7|12086.7|12071.7|4
1647571200000|2022-03-18 02:40:00|12086.8|12071.8|12083.5|12068.5|12087.1|12072.1|12081.9|12066.9|4
1647571500000|2022-03-18 02:45:00|12082.6|12067.6|12079.5|12064.5|12082.9|12067.9|12079.5|12064.5|2
1647571800000|2022-03-18 02:50:00|12079.2|12064.2|12079.4|12064.4|12082.5|12067.5|12079|12064|1
1647572100000|2022-03-18 02:55:00|12080.3|12065.3|12078.2|12063.2|12080.6|12065.6|12078.2|12063.2|0
1647572400000|2022-03-18 03:00:00|12077.8|12062.8|12080.4|12065.4|12083.3|12068.3|12076.9|12061.9|8
1647572700000|2022-03-18 03:05:00|12077.8|12062.8|12070.1|12055.1|12078.6|12063.6|12068.6|12053.6|67
1647573000000|2022-03-18 03:10:00|12070.3|12055.3|12077.8|12062.8|12078.4|12063.4|12067.4|12052.4|7
1647573300000|2022-03-18 03:15:00|12076.7|12061.7|12075.3|12060.3|12078.4|12063.4|12073.6|12058.6|19
1647573600000|2022-03-18 03:20:00|12075|12060|12075.8|12060.8|12077.8|12062.8|12072.9|12057.9|11
1647573900000|2022-03-18 03:25:00|12075.5|12060.5|12074.7|12059.7|12076|12061|12073.3|12058.3|2
1647574200000|2022-03-18 03:30:00|12074.9|12059.9|12075|12060|12076|12061|12074.4|12059.4|2
1647574500000|2022-03-18 03:35:00|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|0
1647574800000|2022-03-18 03:40:00|12074.6|12059.6|12074.6|12059.6|12074.8|12059.8|12074.3|12059.3|0
1647575100000|2022-03-18 03:45:00|12073.4|12058.4|12072.1|12057.1|12073.4|12058.4|12071.6|12056.6|10
1647575400000|2022-03-18 03:50:00|12071.9|12056.9|12071.5|12056.5|12071.9|12056.9|12071.5|12056.5|6
1647575700000|2022-03-18 03:55:00|12071.3|12056.3|12072.3|12057.3|12072.3|12057.3|12071|12056|6
1647576300000|2022-03-18 04:05:00|12071.5|12056.5|12071.8|12056.8|12071.8|12056.8|12071|12056|5
1647576600000|2022-03-18 04:10:00|12070.9|12055.9|12070.8|12055.8|12070.9|12055.9|12070.8|12055.8|0
1647577800000|2022-03-18 04:30:00|12072.2|12057.2|12072.5|12057.5|12073|12058|12072.2|12057.2|4
1647578100000|2022-03-18 04:35:00|12072.4|12057.4|12071.6|12056.6|12072.4|12057.4|12071.3|12056.3|0
1647578400000|2022-03-18 04:40:00|12072.4|12057.4|12073.8|12058.8|12073.8|12058.8|12072.1|12057.1|4
1647578700000|2022-03-18 04:45:00|12074.1|12059.1|12074.3|12059.3|12074.3|12059.3|12074.1|12059.1|0
1647579000000|2022-03-18 04:50:00|12079.9|12064.9|12081|12066|12081.6|12066.6|12079.6|12064.6|3
1647579300000|2022-03-18 04:55:00|12080.9|12065.9|12079.7|12064.7|12080.9|12065.9|12079.1|12064.1|2
1647579600000|2022-03-18 05:00:00|12080.3|12065.3|12081.1|12066.1|12081.4|12066.4|12078.9|12063.9|1
1647579900000|2022-03-18 05:05:00|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1647580200000|2022-03-18 05:10:00|12079.3|12064.3|12080.5|12065.5|12080.5|12065.5|12079.3|12064.3|1
1647580500000|2022-03-18 05:15:00|12080.4|12065.4|12080.6|12065.6|12080.6|12065.6|12080.4|12065.4|0
1647581400000|2022-03-18 05:30:00|||||||||5
1647581700000|2022-03-18 05:35:00|12080.3|12065.3|12081|12066|12081.5|12066.5|12080.3|12065.3|0
1647582000000|2022-03-18 05:40:00|12081.4|12066.4|12080.7|12065.7|12083.4|12068.4|12078.1|12063.1|14
1647582300000|2022-03-18 05:45:00|12080.2|12065.2|12083.9|12068.9|12083.9|12068.9|12080.2|12065.2|13
1647582600000|2022-03-18 05:50:00|12085.1|12070.1|12075.9|12060.9|12086.1|12071.1|12075.9|12060.9|10
1647582900000|2022-03-18 05:55:00|12076.3|12061.3|12082.1|12067.1|12083.3|12068.3|12075.5|12060.5|2
1647583200000|2022-03-18 06:00:00|12081.8|12066.8|12081.9|12066.9|12082.1|12067.1|12080.6|12065.6|0
1647583500000|2022-03-18 06:05:00|12080.9|12065.9|12082.3|12067.3|12082.6|12067.6|12080.9|12065.9|2
1647583800000|2022-03-18 06:10:00|12082|12067|12081.5|12066.5|12082|12067|12075.7|12060.7|3
1647584100000|2022-03-18 06:15:00|12080.9|12065.9|12080.9|12065.9|12081.5|12066.5|12080.9|12065.9|0
1647584400000|2022-03-18 06:20:00|12081.5|12066.5|12080.2|12065.2|12081.9|12066.9|12080.2|12065.2|1
1647584700000|2022-03-18 06:25:00|12080.8|12065.8|12080.2|12065.2|12080.8|12065.8|12078.4|12063.4|22
1647585000000|2022-03-18 06:30:00|12079.9|12064.9|12081.3|12066.3|12086|12068|12079.9|12060.7|11
1647585300000|2022-03-18 06:35:00|12083|12068|12083.8|12068.8|12083.8|12068.8|12083|12068|0
1647585600000|2022-03-18 06:40:00|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|0
1647585900000|2022-03-18 06:45:00|12083.2|12068.2|12083.4|12068.4|12083.7|12068.7|12083.2|12068.2|3
1647586200000|2022-03-18 06:50:00|12083.8|12068.8|12079.3|12064.3|12084.8|12069.8|12079.3|12064.3|4
1647586500000|2022-03-18 06:55:00|12077.3|12062.3|12078.1|12063.1|12079.1|12064.1|12072.3|12057.3|12
1647586800000|2022-03-18 07:00:00|12077.8|12062.8|12073.8|12058.8|12081.7|12066.7|12073.8|12058.8|3
1647587100000|2022-03-18 07:05:00|12077.1|12062.1|12072.7|12057.7|12078.8|12063.8|12072.7|12057.7|10
1647587400000|2022-03-18 07:10:00|12073|12058|12082.4|12067.4|12082.4|12067.4|12073|12058|11
1647587700000|2022-03-18 07:15:00|12082.1|12067.1|12079.1|12064.1|12082.4|12067.4|12078.8|12063.8|5
1647588000000|2022-03-18 07:20:00|12078.8|12063.8|12078|12063|12079.1|12064.1|12077.2|12062.2|0
1647588300000|2022-03-18 07:25:00|12077.7|12062.7|12080.4|12065.4|12080.9|12065.9|12077.6|12062.6|0
1647588600000|2022-03-18 07:30:00|12081.3|12066.3|12078.4|12063.4|12085.3|12070.3|12078.4|12063.4|21
1647588900000|2022-03-18 07:35:00|12078.1|12063.1|12069.4|12054.4|12078.1|12063.1|12067.3|12052.3|7
1647589200000|2022-03-18 07:40:00|12069.2|12054.2|12071.3|12056.3|12071.3|12056.3|12066.4|12051.4|2
1647589500000|2022-03-18 07:45:00|12070.9|12055.9|12069.2|12054.2|12070.9|12055.9|12066.5|12051.5|20
1647589800000|2022-03-18 07:50:00|12069.8|12054.8|12071.2|12056.2|12071.8|12056.8|12069.8|12054.8|0
1647590100000|2022-03-18 07:55:00|12069.8|12054.8|12071.1|12056.1|12072|12057|12069.3|12054.3|3
1647590400000|2022-03-18 08:00:00|12070.8|12055.8|12070.8|12055.8|12071.7|12056.7|12070.5|12055.5|0
1647590700000|2022-03-18 08:05:00|12070|12055|12071.7|12056.7|12072|12057|12068|12053|6
1647591000000|2022-03-18 08:10:00|12071.9|12056.9|12072.2|12057.2|12072.2|12057.2|12071.3|12056.3|2
1647591300000|2022-03-18 08:15:00|12073|12058|12075.7|12060.7|12076.2|12061.2|12073|12058|0
1647591600000|2022-03-18 08:20:00|12075.9|12060.9|12080.2|12065.2|12080.2|12065.2|12075.6|12060.6|2
1647591900000|2022-03-18 08:25:00|12079.9|12064.9|12079|12064|12080.2|12065.2|12078.7|12063.7|11
1647592200000|2022-03-18 08:30:00|12078.7|12063.7|12078.1|12063.1|12079.2|12064.2|12078.1|12063.1|0
1647592500000|2022-03-18 08:35:00|12079.5|12064.5|12080.1|12065.1|12080.1|12065.1|12078.9|12063.9|0
1647592800000|2022-03-18 08:40:00|12081.1|12066.1|12071.9|12056.9|12084.1|12069.1|12071.9|12056.9|12
1647593100000|2022-03-18 08:45:00|12071.4|12056.4|12078.2|12063.2|12078.2|12063.2|12070.9|12055.9|5
1647593400000|2022-03-18 08:50:00|12077.9|12062.9|12071.7|12056.7|12078.7|12063.7|12071.7|12056.7|7
1647593700000|2022-03-18 08:55:00|12071.4|12056.4|12066.7|12051.7|12071.4|12056.4|12066.7|12051.7|4
1647594000000|2022-03-18 09:00:00|12067|12052|12056.8|12041.8|12067|12052|12056.8|12041.8|11
1647594300000|2022-03-18 09:05:00|12056.5|12041.5|12052.8|12037.8|12056.5|12041.5|12041.6|12026.6|74
1647594600000|2022-03-18 09:10:00|12053.3|12038.3|12049.1|12034.1|12059.7|12044.7|12049.1|12034.1|4
1647594900000|2022-03-18 09:15:00|12049.6|12034.6|12056.8|12041.8|12057.3|12042.3|12049|12034|6
1647595200000|2022-03-18 09:20:00|12062.8|12047.8|12069.3|12054.3|12071.9|12056.9|12061.8|12046.8|19
1647595500000|2022-03-18 09:25:00|12068.2|12053.2|12068.3|12053.3|12068.3|12053.3|12065.4|12050.4|3
1647595800000|2022-03-18 09:30:00|12068.6|12053.6|12070.4|12055.4|12070.4|12055.4|12068.6|12053.6|0
1647596100000|2022-03-18 09:35:00|12072.4|12057.4|12067.2|12052.2|12075.6|12060.6|12067.2|12052.2|4
1647596400000|2022-03-18 09:40:00|12067.5|12052.5|12070.4|12055.4|12070.5|12055.5|12067.2|12052.2|1
1647596700000|2022-03-18 09:45:00|12071.1|12056.1|12080.5|12065.5|12080.9|12065.9|12071.1|12056.1|19
1647597000000|2022-03-18 09:50:00|12079.9|12064.9|12071.4|12056.4|12079.9|12064.9|12070.9|12055.9|5
1647597300000|2022-03-18 09:55:00|12070.9|12055.9|12065.9|12050.9|12070.9|12055.9|12063.3|12048.3|5
1647597600000|2022-03-18 10:00:00|12067.4|12052.4|12075.1|12060.1|12075.1|12060.1|12065|12050|13
1647597900000|2022-03-18 10:05:00|12074.3|12059.3|12064.9|12049.9|12075.1|12060.1|12064.9|12049.9|12
1647598200000|2022-03-18 10:10:00|12067|12052|12061.8|12046.8|12067|12052|12061.8|12046.8|2
1647598500000|2022-03-18 10:15:00|12061.3|12046.3|12070.4|12055.4|12071.7|12056.7|12058.2|12043.2|1
1647598800000|2022-03-18 10:20:00|12070.1|12055.1|12067.8|12052.8|12072.4|12057.4|12065.9|12050.9|4
1647599100000|2022-03-18 10:25:00|12068.1|12053.1|12085.2|12070.2|12085.2|12070.2|12067.7|12052.7|4
1647599400000|2022-03-18 10:30:00|12085.6|12070.6|12086.2|12071.2|12086.4|12071.4|12080.3|12065.3|14
1647599700000|2022-03-18 10:35:00|12086|12071|12080.7|12065.7|12086|12071|12078.9|12063.9|2
1647600000000|2022-03-18 10:40:00|12075|12060|12068.3|12053.3|12075|12060|12068.3|12053.3|4
1647600300000|2022-03-18 10:45:00|12069.2|12054.2|12069.6|12054.6|12070.2|12055.2|12068|12053|4
1647600600000|2022-03-18 10:50:00|12069.3|12054.3|12068.7|12053.7|12070.5|12055.5|12068.7|12053.7|1
1647600900000|2022-03-18 10:55:00|12069|12054|12071|12056|12071.4|12056.4|12067.9|12052.9|8
1647601200000|2022-03-18 11:00:00|12072.8|12057.8|12081.2|12066.2|12082.6|12067.6|12072.5|12057.5|2
1647601500000|2022-03-18 11:05:00|12081.5|12066.5|12081.6|12066.6|12082.9|12067.9|12079.9|12064.9|45
1647601800000|2022-03-18 11:10:00|12082.1|12067.1|12096.6|12081.6|12096.6|12081.6|12081.6|12066.6|68
1647602100000|2022-03-18 11:15:00|12096.9|12081.9|12121.7|12106.7|12123|12108|12094|12079|129
1647602400000|2022-03-18 11:20:00|12119.2|12104.2|12096.7|12081.7|12119.2|12104.2|12093.2|12078.2|32
1647602700000|2022-03-18 11:25:00|12098.4|12083.4|12085.1|12070.1|12098.4|12083.4|12085.1|12070.1|5
1647603000000|2022-03-18 11:30:00|12086|12071|12088.9|12073.9|12089.2|12074.2|12079|12063.4|19
1647603300000|2022-03-18 11:35:00|12089.8|12074.8|12103.5|12088.5|12112.4|12097.4|12089.8|12074.8|16
1647603600000|2022-03-18 11:40:00|12102.7|12087.7|12092.4|12077.4|12104.3|12089.3|12092.4|12077.4|5
1647603900000|2022-03-18 11:45:00|12092.7|12077.7|12089.7|12074.7|12092.7|12077.7|12089.7|12074.7|1
1647604200000|2022-03-18 11:50:00|12088.9|12073.9|12099.5|12084.5|12099.5|12084.5|12088.9|12073.9|13
1647604500000|2022-03-18 11:55:00|12104|12089|12103.6|12088.6|12110.4|12095.4|12103.6|12088.6|4
1647604800000|2022-03-18 12:00:00|12102.6|12087.6|12125.3|12110.3|12125.9|12110.9|12102.1|12087.1|27
1647605100000|2022-03-18 12:05:00|12125.9|12110.9|12183.8|12168.8|12191.6|12176.6|12123.8|12108.8|419
1647605400000|2022-03-18 12:10:00|12183|12168|12216.6|12201.6|12224|12209|12172.1|12157.1|153
1647605700000|2022-03-18 12:15:00|12217.5|12202.5|12277.9|12262.9|12288.5|12273.5|12209.1|12194.1|178
1647606000000|2022-03-18 12:20:00|12278.2|12263.2|12301.5|12286.5|12329.2|12314.2|12267.5|12252.5|336
1647606300000|2022-03-18 12:25:00|12300.6|12285.6|12317|12302|12317.6|12302.6|12274.1|12259.1|79
1647606600000|2022-03-18 12:30:00|12334.6|12319.6|12419|12404|12513.2|12490.2|12334.6|12319.6|506
1647606900000|2022-03-18 12:35:00|12416.5|12401.5|12441.6|12426.6|12465.5|12447.2|12405.3|12374|209
1647607200000|2022-03-18 12:40:00|12442.5|12427.5|12433.2|12408.2|12456.1|12438.8|12412.1|12395.3|115
1647607500000|2022-03-18 12:45:00|12432.6|12407.6|12370.4|12355.4|12432.6|12416.6|12369.8|12354.8|146
1647607800000|2022-03-18 12:50:00|12369.2|12354.2|12406.5|12391.5|12407.2|12392.2|12359.9|12344.9|137
1647608100000|2022-03-18 12:55:00|12402|12387|12433.4|12418.4|12437.4|12422.4|12402|12386.7|157
1647608400000|2022-03-18 13:00:00|12431.4|12416.4|12407.3|12392.3|12433.2|12416.4|12403.9|12388.9|135
1647608700000|2022-03-18 13:05:00|12407.8|12392.8|12382|12367|12409|12394|12381|12366|139
1647609000000|2022-03-18 13:10:00|12383.6|12368.6|12329.5|12304.5|12395.2|12380.2|12328.5|12295.6|131
1647609300000|2022-03-18 13:15:00|12326|12311|12328.6|12291.1|12332.8|12316.1|12268.9|12231.4|156
1647609600000|2022-03-18 13:20:00|12328.4|12290.9|12261.2|12246.2|12328.4|12301.9|12259.3|12234.3|196
1647609900000|2022-03-18 13:25:00|12261|12246|12311.1|12296.1|12330.6|12305.4|12256|12232.6|163
1647610200000|2022-03-18 13:30:00|12277.2|12262.2|12255.7|12240.7|12317.9|12302.9|12249.3|12227.3|176
1647610500000|2022-03-18 13:35:00|12254.5|12239.5|12265.6|12250.6|12284.3|12263.7|12248.1|12230.8|72
1647610800000|2022-03-18 13:40:00|12265|12250|12305.3|12290.3|12313.6|12298.6|12262.7|12247.7|90
1647611100000|2022-03-18 13:45:00|12305.1|12290.1|12326.5|12311.5|12330|12315|12293|12278|162
1647611400000|2022-03-18 13:50:00|12327|12312|12319.2|12304.2|12345.9|12328.4|12318.1|12298.8|179
1647611700000|2022-03-18 13:55:00|12319.9|12304.9|12294.4|12269.4|12320.5|12305.5|12276.1|12245.7|69
1647612000000|2022-03-18 14:00:00|12295|12270|12287.3|12272.3|12300.4|12285.4|12286|12266.1|39
1647612300000|2022-03-18 14:05:00|12287.5|12272.5|12313|12298|12328.3|12306.2|12286.7|12270.8|87
1647612600000|2022-03-18 14:10:00|12313.6|12298.6|12327.9|12312.9|12335.6|12319.9|12308.3|12289.8|194
1647612900000|2022-03-18 14:15:00|12327.7|12312.7|12330.8|12315.8|12337.1|12320.5|12319.4|12304.4|220
1647613200000|2022-03-18 14:20:00|12327.7|12312.7|12351.8|12336.8|12359.9|12344.9|12324.5|12309.5|87
1647613500000|2022-03-18 14:25:00|12352.1|12337.1|12373.3|12358.3|12387.3|12372.3|12352.1|12337.1|99
1647613800000|2022-03-18 14:30:00|12373.5|12358.5|12383.9|12368.9|12417.6|12402.6|12359.6|12344.6|264
1647614100000|2022-03-18 14:35:00|12383.6|12368.6|12375.6|12360.6|12396.1|12380.3|12363.2|12348.2|128
1647614400000|2022-03-18 14:40:00|12375|12360|12377.2|12362.2|12395.2|12379.7|12366.2|12351.2|111
1647614700000|2022-03-18 14:45:00|12376.8|12361.8|12382.6|12367.6|12395.3|12380.3|12374.6|12359.6|76
1647615000000|2022-03-18 14:50:00|12381.8|12366.8|12404.5|12389.5|12410.1|12395.1|12381.8|12366.8|138
1647615300000|2022-03-18 14:55:00|12404.7|12389.7|12406.3|12391.3|12416.7|12401.7|12404.2|12388.3|79
1647615600000|2022-03-18 15:00:00|12408.1|12393.1|12403.1|12388.1|12413.8|12398.8|12398.8|12383.8|48
1647615900000|2022-03-18 15:05:00|12404|12389|12416.1|12401.1|12416.1|12401.1|12404|12389|28
1647616200000|2022-03-18 15:10:00|12416.4|12401.4|12444.4|12429.4|12445.7|12430.7|12410.3|12395.3|78
1647616500000|2022-03-18 15:15:00|12444.9|12429.9|12425.4|12410.4|12458.6|12443.6|12425.4|12410.4|102
1647616800000|2022-03-18 15:20:00|12424.8|12409.8|12441.5|12426.5|12441.8|12426.8|12402.1|12387.1|141
1647617100000|2022-03-18 15:25:00|12441.8|12426.8|12456.7|12441.7|12458.5|12443.5|12433.4|12418.4|111
1647617400000|2022-03-18 15:30:00|12457|12442|12470.3|12455.3|12478.9|12463.9|12457|12442|167
1647617700000|2022-03-18 15:35:00|12469.9|12454.9|12435.1|12420.1|12478.7|12463.7|12426.9|12411.9|202
1647618000000|2022-03-18 15:40:00|12435.4|12420.4|12440.3|12425.3|12443.7|12428.7|12433|12418|96
1647618300000|2022-03-18 15:45:00|12440.9|12425.9|12439.5|12424.5|12444.5|12429.5|12433.8|12418.8|107
1647618600000|2022-03-18 15:50:00|12439.3|12424.3|12440.7|12425.7|12445.3|12430.3|12438.3|12423.3|92
1647618900000|2022-03-18 15:55:00|12441|12426|12452.9|12437.9|12459.2|12444.2|12441|12426|270
1647619200000|2022-03-18 16:00:00|12453.2|12438.2|12458.6|12443.6|12462.1|12447.1|12452.1|12437.1|79
1647619500000|2022-03-18 16:05:00|12456.5|12441.5|12466.1|12451.1|12475.8|12460.8|12454.9|12439.9|154
1647619800000|2022-03-18 16:10:00|12465.9|12450.9|12470.4|12455.4|12474.1|12459.1|12464.8|12449.8|110
1647620100000|2022-03-18 16:15:00|12470.2|12455.2|12489.1|12474.1|12491.9|12476.9|12470.2|12455.2|221
1647620400000|2022-03-18 16:20:00|12490.2|12475.2|12496.9|12481.9|12498.2|12483.2|12482.9|12467.9|395
1647620700000|2022-03-18 16:25:00|12498.1|12483.1|12506.4|12491.4|12519.1|12504.1|12497.9|12482.9|203
1647621000000|2022-03-18 16:30:00|12507.8|12492.8|12520.7|12505.7|12526.7|12511.7|12507.8|12492.8|296
1647621300000|2022-03-18 16:35:00|12521.3|12506.3|12525.3|12510.3|12525.5|12510.5|12514.3|12499.3|132
1647621600000|2022-03-18 16:40:00|12525.1|12510.1|12527.6|12512.6|12529.6|12514.6|12518.5|12503.5|374
1647621900000|2022-03-18 16:45:00|12527.8|12512.8|12528.7|12513.7|12529.9|12514.9|12525.4|12510.4|95
1647622500000|2022-03-18 16:55:00|12530.9|12515.9|12523.8|12508.8|12530.9|12515.9|12517.5|12502.5|368
1647622800000|2022-03-18 17:00:00|12533.4|12518.4|12531.4|12516.4|12533.4|12518.4|12529.3|12514.3|82
1647623100000|2022-03-18 17:05:00|12533.2|12518.2|12532.8|12517.8|12533.2|12518.2|12529.5|12514.5|67
1647824400000|2022-03-21 01:00:00|12697.8|12660.3|12749.8|12734.8|12771.9|12738.2|12672.6|12641.4|198
1647824700000|2022-03-21 01:05:00|12749.3|12734.3|12821.4|12806.4|12823.7|12806.4|12749.3|12734.3|115
1647825000000|2022-03-21 01:10:00|12821.8|12806.8|12705.3|12667.8|12830.6|12815.6|12701.8|12664.3|137
1647825300000|2022-03-21 01:15:00|12706|12668.5|12624.4|12609.4|12715.9|12678.4|12622.9|12602.4|87
1647825600000|2022-03-21 01:20:00|12625.3|12610.3|12607.2|12592.2|12642.7|12623.8|12606.9|12591.9|130
1647825900000|2022-03-21 01:25:00|12607.5|12592.5|12623.9|12608.9|12630.5|12608.9|12601.3|12585.9|51
1647826200000|2022-03-21 01:30:00|12624.2|12609.2|12627.4|12612.4|12649|12613.7|12624.2|12595.5|15
1647826500000|2022-03-21 01:35:00|12627.6|12612.6|12612.4|12597.4|12632.9|12612.6|12606.1|12590.1|6
1647826800000|2022-03-21 01:40:00|12613.5|12598.5|12646.9|12609.4|12646.9|12617.6|12613.5|12594.1|19
1647827100000|2022-03-21 01:45:00|12648|12610.5|12655.2|12617.7|12658.3|12635.3|12639.1|12610.5|3
1647827400000|2022-03-21 01:50:00|12653.2|12615.7|12616.5|12601.5|12653.4|12616.8|12610.6|12588|36
1647827700000|2022-03-21 01:55:00|12615.1|12600.1|12595.3|12580.3|12617.5|12602.5|12594.8|12579.8|4
1647828000000|2022-03-21 02:00:00|12596.3|12581.3|12609.7|12584.7|12624.7|12602.3|12590.3|12575.3|30
1647828300000|2022-03-21 02:05:00|12606.4|12591.4|12602.6|12587.6|12610.1|12595.1|12601.8|12582.7|3
1647828600000|2022-03-21 02:10:00|12602.9|12587.9|12596.3|12581.3|12602.9|12587.9|12595.5|12580.5|15
1647828900000|2022-03-21 02:15:00|12593.2|12578.2|12610.8|12585.8|12610.8|12585.8|12591.7|12576.7|15
1647829200000|2022-03-21 02:20:00|12606.4|12591.4|12640.6|12603.1|12647.1|12619.6|12606.4|12591.4|7
1647829500000|2022-03-21 02:25:00|12640.8|12603.3|12656.8|12641.8|12669|12641.8|12637.7|12603.3|4
1647829800000|2022-03-21 02:30:00|12664.3|12626.8|12613.9|12588.9|12664.3|12626.8|12592.4|12567|23
1647830100000|2022-03-21 02:35:00|12611.1|12596.1|12612.6|12575.1|12615.1|12596.1|12607.7|12575.1|1
1647830400000|2022-03-21 02:40:00|12607.4|12569.9|12587.6|12562.6|12607.4|12571.3|12571.2|12551.2|29
1647830700000|2022-03-21 02:45:00|12594.4|12556.9|12568.2|12543.2|12595.1|12557.6|12563.2|12542.9|9
1647831000000|2022-03-21 02:50:00|12568.5|12543.5|12594.7|12557.2|12594.7|12566.9|12563.5|12543|6
1647831300000|2022-03-21 02:55:00|12589.4|12564.4|12586.6|12549.1|12594.7|12564.4|12585.2|12547.7|13
1647831600000|2022-03-21 03:00:00|12586.1|12548.6|12582.8|12545.3|12590.6|12553.1|12582.3|12544.8|12
1647831900000|2022-03-21 03:05:00|12582.6|12545.1|12583.2|12545.7|12583.2|12545.7|12582.1|12544.6|1
1647832200000|2022-03-21 03:10:00|12553.3|12538.3|12547.3|12522.3|12586.1|12548.6|12538.7|12520.8|13
1647832500000|2022-03-21 03:15:00|12546.8|12521.8|12547.8|12522.8|12552.2|12528.2|12532.2|12504.7|11
1647832800000|2022-03-21 03:20:00|12548|12523|12547.9|12510.4|12554.5|12528.4|12543.4|12510.4|0
1647833100000|2022-03-21 03:25:00|12547.8|12510.3|12538.3|12513.3|12547.8|12513.9|12537.6|12508.9|24
1647833400000|2022-03-21 03:30:00|12538.5|12513.5|12571.9|12534.4|12571.9|12534.4|12538.5|12513.5|1
1647833700000|2022-03-21 03:35:00|12572.2|12534.7|12575.4|12537.9|12575.4|12537.9|12571.9|12534.4|0
1647834000000|2022-03-21 03:40:00|12576.4|12538.9|12588.4|12550.9|12588.4|12550.9|12576.4|12538.9|0
1647834300000|2022-03-21 03:45:00|12588.3|12550.8|12588.2|12550.7|12588.3|12550.8|12588.2|12550.7|10
1647834600000|2022-03-21 03:50:00|12587.9|12550.4|12588.1|12550.6|12588.2|12550.7|12587.9|12550.4|0
1647834900000|2022-03-21 03:55:00|12581.1|12543.6|12581.6|12544.1|12581.6|12544.1|12581.1|12543.6|1
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12593.7|12556.2|12604.5|12575.2|12581.3|12543.8|4
1647835500000|2022-03-21 04:05:00|12593.4|12555.9|12588.8|12551.3|12593.7|12556.2|12585.8|12548.3|0
1647836100000|2022-03-21 04:15:00|12582.9|12545.4|12574.1|12549.1|12582.9|12549.1|12574.1|12545.4|2
1647836700000|2022-03-21 04:25:00|12574.4|12549.4|12583.7|12546.2|12584|12551.4|12574.4|12546.2|3
1647837000000|2022-03-21 04:30:00|12575|12550|12574.5|12549.5|12575|12550|12574.5|12549.5|0
1647837300000|2022-03-21 04:35:00|12574.4|12549.4|12573.9|12548.9|12584|12549.4|12573.9|12544.9|2
1647837900000|2022-03-21 04:45:00|12582.3|12544.8|12583.6|12546.1|12583.9|12554.9|12567.4|12544.4|1
1647838500000|2022-03-21 04:55:00|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|1
1647838800000|2022-03-21 05:00:00|12588.8|12551.3|12589.5|12552|12601.6|12575.6|12588.3|12550.8|5
1647839100000|2022-03-21 05:05:00|12589.3|12551.8|12589.1|12551.6|12589.8|12552.3|12587|12549.5|2
1647839400000|2022-03-21 05:10:00|12588|12550.5|12590.4|12575.4|12593.7|12575.4|12586.4|12550.5|1
1647839700000|2022-03-21 05:15:00|12590.7|12575.7|12597.9|12582.9|12598.2|12583.2|12590.7|12575.7|1
1647840000000|2022-03-21 05:20:00|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|0
1647840300000|2022-03-21 05:25:00|12599.7|12562.2|12589.7|12552.2|12599.7|12562.2|12573.3|12549.8|2
1647840600000|2022-03-21 05:30:00|12589.3|12551.8|12557.9|12532.9|12589.3|12551.8|12549.1|12526.9|10
1647840900000|2022-03-21 05:35:00|12557.6|12532.6|12554.4|12539.4|12557.6|12539.5|12552.7|12532.1|2
1647841200000|2022-03-21 05:40:00|12555.3|12540.3|12563.8|12548.8|12563.8|12548.8|12555.3|12540.3|3
1647841500000|2022-03-21 05:45:00|12564|12549|12562.6|12547.6|12566.1|12551.1|12562.6|12547.6|4
1647841800000|2022-03-21 05:50:00|12568.1|12553.1|12559.3|12544.3|12568.1|12553.1|12556.2|12537.3|8
1647842100000|2022-03-21 05:55:00|12563.8|12538.8|12561.8|12536.8|12563.8|12544.3|12550.8|12534.3|14
1647842400000|2022-03-21 06:00:00|12561.2|12536.2|12557.3|12542.3|12561.8|12542.5|12557.3|12534.8|6
1647842700000|2022-03-21 06:05:00|12561.8|12536.8|12562.8|12537.8|12563.3|12544.8|12556.9|12536.8|0
1647843000000|2022-03-21 06:10:00|12562.6|12537.6|12559.3|12544.3|12563.3|12544.3|12550.3|12535.3|5
1647843300000|2022-03-21 06:15:00|12559.8|12544.8|12541.6|12526.6|12563.7|12545.3|12541.6|12526.6|5
1647843600000|2022-03-21 06:20:00|12539.4|12524.4|12532.1|12517.1|12549|12531.9|12531.5|12516.5|11
1647843900000|2022-03-21 06:25:00|12532.6|12517.6|12546.2|12531.2|12546.6|12531.6|12532.3|12517.3|10
1647844200000|2022-03-21 06:30:00|12546.5|12531.5|12541.2|12526.2|12546.9|12531.9|12537.3|12516.5|1
1647844500000|2022-03-21 06:35:00|12541.7|12526.7|12563.4|12538.4|12563.4|12540.8|12539.9|12524.9|10
1647844800000|2022-03-21 06:40:00|12563.2|12538.2|12557.2|12542.2|12564|12544|12556.1|12538|0
1647845100000|2022-03-21 06:45:00|12556.4|12541.4|12568|12553|12574.8|12559.8|12556.4|12541.4|23
1647845400000|2022-03-21 06:50:00|12568.5|12553.5|12568.4|12553.4|12574.7|12559.7|12563.1|12548.1|4
1647845700000|2022-03-21 06:55:00|12568.9|12553.9|12568.4|12543.4|12569.9|12554.9|12549.3|12534.3|13
1647846000000|2022-03-21 07:00:00|12564.5|12549.5|12576.3|12561.3|12576.3|12561.3|12564.5|12549.5|2
1647846300000|2022-03-21 07:05:00|12574.3|12559.3|12575.5|12560.5|12578|12563|12574.3|12559.3|2
1647846600000|2022-03-21 07:10:00|12574.7|12559.7|12575.2|12560.2|12575.5|12560.5|12574|12559|2
1647846900000|2022-03-21 07:15:00|12575.8|12560.8|12575.2|12560.2|12576.8|12561.8|12575.2|12560.2|3
1647847200000|2022-03-21 07:20:00|12575.7|12560.7|12578.6|12563.6|12579.7|12564.7|12575.2|12560.2|6
1647847500000|2022-03-21 07:25:00|12578.3|12563.3|12583.3|12568.3|12583.3|12568.3|12577.8|12562.8|11
1647847800000|2022-03-21 07:30:00|12581.9|12566.9|12590.5|12575.5|12590.5|12575.5|12575.8|12560.8|35
1647848100000|2022-03-21 07:35:00|12591|12576|12598.2|12583.2|12598.5|12583.5|12591|12576|6
1647848400000|2022-03-21 07:40:00|12597.5|12582.5|12595.2|12580.2|12597.5|12582.5|12593.2|12578.2|13
1647848700000|2022-03-21 07:45:00|12595.1|12580.1|12612.6|12597.6|12612.6|12597.6|12594.6|12579.6|43
1647849000000|2022-03-21 07:50:00|12614.9|12599.9|12623|12608|12633.7|12618.7|12614.9|12593.8|12
1647849300000|2022-03-21 07:55:00|12626.4|12601.4|12630.3|12615.3|12637|12615.3|12620.7|12600.9|6
1647849600000|2022-03-21 08:00:00|12631.3|12606.3|12628.2|12613.2|12637.8|12613.8|12625.3|12600.3|5
1647849900000|2022-03-21 08:05:00|12628.7|12613.7|12635.4|12620.4|12637.8|12622.8|12628.2|12613.2|6
1647850200000|2022-03-21 08:10:00|12635.1|12620.1|12638.1|12623.1|12638.5|12623.5|12633.8|12618.8|5
1647850500000|2022-03-21 08:15:00|12638.6|12623.6|12635.9|12620.9|12639.1|12624.1|12635.9|12620.9|7
1647850800000|2022-03-21 08:20:00|12635.4|12620.4|12646.1|12631.1|12647.1|12632.1|12630|12615|14
1647851100000|2022-03-21 08:25:00|12645|12630|12646.7|12631.7|12649.7|12634.7|12642.9|12627.9|15
1647851400000|2022-03-21 08:30:00|12646.2|12631.2|12646.1|12631.1|12646.4|12631.4|12641.8|12626.8|37
1647851700000|2022-03-21 08:35:00|12649.8|12634.8|12650.6|12635.6|12686.5|12665.3|12649.5|12625.2|56
1647852000000|2022-03-21 08:40:00|12651.4|12636.4|12653.7|12638.7|12659.3|12644.3|12641.4|12626.4|45
1647852300000|2022-03-21 08:45:00|12653.5|12638.5|12680.8|12665.8|12680.8|12665.8|12649.3|12633.1|28
1647852600000|2022-03-21 08:50:00|12681.8|12666.8|12686|12671|12690|12675|12671.4|12653.2|17
1647852900000|2022-03-21 08:55:00|12686.5|12671.5|12685.9|12670.9|12688.9|12673.9|12682.9|12667.9|18
1647853200000|2022-03-21 09:00:00|12686.4|12671.4|12684.4|12669.4|12690|12675|12684.4|12669.4|16
1647853500000|2022-03-21 09:05:00|12683|12668|12676.1|12651.1|12683|12668|12666.6|12650.6|8
1647853800000|2022-03-21 09:10:00|12666.6|12651.6|12677.5|12652.5|12677.5|12655.6|12663.2|12648.2|10
1647854100000|2022-03-21 09:15:00|12675.8|12660.8|12681.1|12666.1|12681.3|12666.3|12675.8|12660.8|4
1647854400000|2022-03-21 09:20:00|12680.5|12665.5|12666.5|12651.5|12681.3|12666.3|12666.5|12651.5|4
1647854700000|2022-03-21 09:25:00|12664|12649|12657.1|12642.1|12666|12651|12657.1|12642.1|13
1647855000000|2022-03-21 09:30:00|12656.9|12641.9|12665|12640|12665|12643.4|12650|12635|14
1647855300000|2022-03-21 09:35:00|12664.8|12639.8|12662|12647|12665.5|12647|12653.2|12638.2|13
1647855600000|2022-03-21 09:40:00|12662.5|12647.5|12665.7|12650.7|12665.7|12650.7|12662.5|12647.5|2
1647855900000|2022-03-21 09:45:00|12666|12651|12665.7|12650.7|12668.7|12653.7|12665.2|12650.2|5
1647856200000|2022-03-21 09:50:00|12665.2|12650.2|12666.2|12651.2|12666.7|12651.7|12664.7|12649.7|5
1647856500000|2022-03-21 09:55:00|12665.2|12650.2|12663.9|12648.9|12665.2|12650.2|12663.9|12648.9|3
1647856800000|2022-03-21 10:00:00|12662.9|12647.9|12664.4|12649.4|12664.4|12649.4|12657.4|12642.4|14
1647857100000|2022-03-21 10:05:00|12666.4|12651.4|12682.9|12667.9|12682.9|12667.9|12660.9|12645.9|6
1647857400000|2022-03-21 10:10:00|12680.9|12665.9|12683.8|12668.8|12685.4|12670.4|12673.3|12658.3|7
1647857700000|2022-03-21 10:15:00|12683.5|12668.5|12673.7|12648.7|12688.8|12673.8|12673.7|12644.4|31
1647858000000|2022-03-21 10:20:00|12673.2|12648.2|12671.4|12656.4|12681|12663.2|12670.6|12643.2|6
1647858300000|2022-03-21 10:25:00|12671.1|12656.1|12668.5|12653.5|12673.1|12658.1|12666.8|12651.8|16
1647858600000|2022-03-21 10:30:00|12668|12653|12666.8|12651.8|12668|12653|12663.3|12648.3|11
1647858900000|2022-03-21 10:35:00|12665.3|12650.3|12666.4|12651.4|12667.8|12652.8|12665|12650|1
1647859200000|2022-03-21 10:40:00|12670.2|12655.2|12678.5|12663.5|12678.5|12663.5|12668.7|12653.7|40
1647859500000|2022-03-21 10:45:00|12677.6|12662.6|12701|12686|12701|12686|12677.6|12662.6|78
1647859800000|2022-03-21 10:50:00|12701.5|12686.5|12703|12688|12704.8|12689.8|12701.5|12686.5|2
1647860100000|2022-03-21 10:55:00|12703.3|12688.3|12713.2|12698.2|12715|12700|12703.3|12688.3|21
1647860400000|2022-03-21 11:00:00|12714.8|12699.8|12722.9|12707.9|12722.9|12707.9|12714.8|12699.8|17
1647860700000|2022-03-21 11:05:00|12722.7|12707.7|12733.6|12718.6|12733.6|12718.6|12716.7|12701.7|43
1647861000000|2022-03-21 11:10:00|12733.4|12718.4|12745.3|12730.3|12749.3|12734.3|12733.4|12714.4|55
1647861300000|2022-03-21 11:15:00|12745|12730|12750.3|12735.3|12750.5|12735.5|12738.4|12723.4|58
1647861600000|2022-03-21 11:20:00|12750.5|12735.5|12763.3|12748.3|12765.8|12750.8|12749.6|12734.6|40
1647861900000|2022-03-21 11:25:00|12763.6|12748.6|12797.5|12782.5|12801.6|12786.6|12763.6|12748.6|82
1647862200000|2022-03-21 11:30:00|12797.8|12782.8|12862.7|12847.7|12878.5|12862.8|12797.8|12782.8|113
1647862500000|2022-03-21 11:35:00|12863.7|12848.7|12904.5|12889.5|12912.5|12897.1|12862.5|12837.5|193
1647862800000|2022-03-21 11:40:00|12904.8|12889.8|12906|12891|12906.4|12891.3|12884.4|12869.4|70
1647863100000|2022-03-21 11:45:00|12906.3|12891.3|12949.6|12934.6|12954.7|12939.2|12887.1|12872.1|178
1647863400000|2022-03-21 11:50:00|12949.4|12934.4|12924.9|12909.9|12952.5|12937.5|12921.5|12906.5|105
1647863700000|2022-03-21 11:55:00|12925.2|12910.2|12954.9|12939.9|12956.6|12941|12924.6|12909.6|117
1647864000000|2022-03-21 12:00:00|12966.9|12951.9|12978.7|12963.7|12987.6|12972.6|12965.3|12950.3|308
1647864300000|2022-03-21 12:05:00|12977.7|12962.7|12923.9|12908.9|12979|12964|12912.2|12897.2|240
1647864600000|2022-03-21 12:10:00|12923.4|12908.4|12918.2|12903.2|12923.6|12908.6|12899.5|12884.5|66
1647864900000|2022-03-21 12:15:00|12917.2|12902.2|12915.3|12900.3|12923.8|12908.8|12903.6|12888.6|209
1647865200000|2022-03-21 12:20:00|12914.8|12899.8|12895.6|12880.6|12949|12934|12894.8|12879.8|190
1647865500000|2022-03-21 12:25:00|12897|12882|12910.6|12895.6|12910.6|12895.6|12883.9|12868.9|189
1647865800000|2022-03-21 12:30:00|12913.2|12888.2|12864.5|12849.5|12913.2|12895.1|12861.7|12846.7|164
1647866100000|2022-03-21 12:35:00|12866|12851|12903.3|12888.3|12911.8|12896.8|12864.6|12849.6|111
1647866400000|2022-03-21 12:40:00|12903.6|12888.6|12913.5|12898.5|12937|12922|12899.1|12884.1|54
1647866700000|2022-03-21 12:45:00|12912.1|12897.1|12894.2|12879.2|12912.1|12897.1|12892.8|12877.8|117
1647867000000|2022-03-21 12:50:00|12894|12879|12901.9|12886.9|12914.8|12899.8|12894|12879|149
1647867300000|2022-03-21 12:55:00|12902.1|12887.1|12913.2|12898.2|12913.2|12898.2|12880.3|12865.3|45
1647867600000|2022-03-21 13:00:00|12912.7|12897.7|12885.6|12870.6|12912.7|12897.7|12884.4|12865.4|70
1647867900000|2022-03-21 13:05:00|12883.9|12868.9|12893.5|12878.5|12895.5|12880.5|12859|12844|218
1647868200000|2022-03-21 13:10:00|12893|12878|12911.4|12896.4|12911.4|12896.4|12892.5|12877.5|92
1647868500000|2022-03-21 13:15:00|12910.8|12895.8|12935.4|12920.4|12937.6|12922.6|12910.3|12895.3|126
1647868800000|2022-03-21 13:20:00|12935.6|12920.6|12926.4|12911.4|12941.5|12926.5|12926.4|12911.4|119
1647869100000|2022-03-21 13:25:00|12926.7|12911.7|12923.4|12908.4|12929|12914|12921.7|12906.7|47
1647869400000|2022-03-21 13:30:00|12922.2|12907.2|12938.3|12923.3|12942.2|12927.2|12903.8|12888.8|147
1647869700000|2022-03-21 13:35:00|12938.6|12923.6|12954.9|12939.9|12954.9|12939.9|12937.4|12922.4|216
1647870000000|2022-03-21 13:40:00|12954.6|12939.6|12946.6|12931.6|12954.6|12939.6|12935.8|12920.8|141
1647870300000|2022-03-21 13:45:00|12946.8|12931.8|12945.5|12930.5|12964.2|12949.2|12943.3|12928.3|320
1647870600000|2022-03-21 13:50:00|12947.2|12932.2|12915.6|12900.6|12948.3|12933.3|12907.1|12892.1|94
1647870900000|2022-03-21 13:55:00|12918.2|12903.2|12925.6|12910.6|12934.5|12919.5|12916.5|12901.5|78
1647871200000|2022-03-21 14:00:00|12926.7|12911.7|12935.8|12920.8|12943.5|12928.5|12926.7|12911.7|68
1647871500000|2022-03-21 14:05:00|12936.3|12921.3|12934.2|12919.2|12937.1|12922.1|12911.7|12896.7|59
1647871800000|2022-03-21 14:10:00|12934.7|12919.7|12937.4|12922.4|12943.4|12928.4|12921.9|12906.9|102
1647872100000|2022-03-21 14:15:00|12936.5|12921.5|12950.7|12935.7|12952|12937|12936.5|12921.5|115
1647872400000|2022-03-21 14:20:00|12952.3|12937.3|12959.5|12944.5|12963.8|12948.8|12949.4|12934.4|146
1647872700000|2022-03-21 14:25:00|12959.7|12944.7|12966.9|12951.9|12972|12957|12956.4|12941.4|168
1647873000000|2022-03-21 14:30:00|12964.7|12949.7|12933.6|12918.6|12969.1|12954.1|12933.6|12918.6|184
1647873300000|2022-03-21 14:35:00|12930.6|12915.6|12897.1|12882.1|12938.7|12923.7|12894.4|12879.4|218
1647873600000|2022-03-21 14:40:00|12899.2|12884.2|12817.2|12802.2|12910.4|12895.4|12756.4|12728.6|411
1647873900000|2022-03-21 14:45:00|12817.5|12802.5|12828.7|12813.7|12841.1|12826.1|12749.5|12734.5|291
1647874200000|2022-03-21 14:50:00|12829.2|12814.2|12839.4|12824.4|12846.8|12831.8|12821.4|12806.4|70
1647874500000|2022-03-21 14:55:00|12839.2|12824.2|12832.8|12817.8|12846.7|12831.7|12818.3|12803.3|137
1647874800000|2022-03-21 15:00:00|12834.7|12819.7|12865.3|12850.3|12867.9|12852.9|12833.6|12818.6|89
1647875100000|2022-03-21 15:05:00|12865.9|12850.9|12874.3|12859.3|12876.9|12861.9|12846.8|12831.8|107
1647875400000|2022-03-21 15:10:00|12875.9|12860.9|12873|12858|12876.2|12861.2|12852.2|12837.2|76
1647875700000|2022-03-21 15:15:00|12873.5|12858.5|12873.8|12858.8|12878.5|12863.5|12856.9|12841.9|77
1647876000000|2022-03-21 15:20:00|12873.6|12858.6|12855.5|12840.5|12873.6|12858.6|12836.3|12821.3|81
1647876300000|2022-03-21 15:25:00|12855.8|12840.8|12873.7|12858.7|12879.2|12864.2|12841.1|12826.1|112
1647876600000|2022-03-21 15:30:00|12874.2|12859.2|12836.7|12821.7|12876.6|12861.6|12834.5|12819.5|93
1647876900000|2022-03-21 15:35:00|12836.5|12821.5|12859.3|12844.3|12860.8|12845.8|12824.8|12809.8|103
1647877200000|2022-03-21 15:40:00|12859.8|12844.8|12869.3|12854.3|12870.2|12855.2|12859|12844|105
1647877500000|2022-03-21 15:45:00|12870.5|12855.5|12875.1|12860.1|12877.5|12862.5|12861.5|12846.5|131
1647877800000|2022-03-21 15:50:00|12875.6|12860.6|12875.5|12860.5|12878.3|12863.3|12856.5|12841.5|137
1647878100000|2022-03-21 15:55:00|12875.2|12860.2|12828.9|12813.9|12880.3|12865.3|12825.2|12810.2|101
1647878400000|2022-03-21 16:00:00|12829.2|12814.2|12833.3|12818.3|12833.5|12818.5|12811.3|12796.3|127
1647878700000|2022-03-21 16:05:00|12841.6|12826.6|12839.1|12824.1|12876.3|12861.3|12829|12814|132
1647879000000|2022-03-21 16:10:00|12834.8|12819.8|12839.2|12824.2|12858.3|12843.3|12834.2|12819.2|60
1647879300000|2022-03-21 16:15:00|12837.6|12822.6|12824.8|12809.8|12842.2|12827.2|12806.8|12791.8|95
1647879600000|2022-03-21 16:20:00|12821.9|12806.9|12837.8|12822.8|12838.4|12823.4|12821.4|12806.4|88
1647879900000|2022-03-21 16:25:00|12839.5|12824.5|12798.8|12783.8|12856.1|12841.1|12790.8|12775.8|181
1647880200000|2022-03-21 16:30:00|12800.1|12785.1|12792.8|12777.8|12817.9|12802.9|12770.1|12755.1|154
1647880500000|2022-03-21 16:35:00|12794|12779|12783.4|12768.4|12812.7|12797.7|12777.6|12762.6|248
1647880800000|2022-03-21 16:40:00|12783.1|12768.1|12813|12798|12813.8|12798.8|12778.7|12763.7|83
1647881100000|2022-03-21 16:45:00|12812.8|12797.8|12807.7|12792.7|12814.8|12799.8|12799.4|12784.4|140
1647881400000|2022-03-21 16:50:00|12807.5|12792.5|12791.9|12776.9|12816.1|12801.1|12790.9|12775.9|236
1647881700000|2022-03-21 16:55:00|12790.9|12775.9|12792.8|12777.8|12799.9|12784.9|12789.3|12774.3|89
1647882000000|2022-03-21 17:00:00|12792.6|12777.6|12803.4|12788.4|12804.7|12789.7|12780|12765|109
1647882300000|2022-03-21 17:05:00|12803.1|12788.1|12804.8|12789.8|12812.8|12797.8|12791.8|12776.8|120
1647882600000|2022-03-21 17:10:00|12804.3|12789.3|12806|12791|12809.4|12794.4|12799.3|12784.3|59
1647882900000|2022-03-21 17:15:00|12805.5|12790.5|12804.1|12789.1|12808.2|12793.2|12792|12777|48
1647883200000|2022-03-21 17:20:00|12802.9|12787.9|12831.6|12816.6|12837.8|12822.8|12802.7|12787.7|133
1647883500000|2022-03-21 17:25:00|12831.8|12816.8|12843.4|12828.4|12847|12832|12828.3|12813.3|100
1647883800000|2022-03-21 17:30:00|12843.2|12828.2|12833.4|12818.4|12843.2|12828.2|12829.7|12814.7|114
1647884100000|2022-03-21 17:35:00|12829.5|12814.5|12813.9|12798.9|12829.5|12814.5|12807.4|12792.4|147
1647884400000|2022-03-21 17:40:00|12813.6|12798.6|12801.9|12786.9|12813.6|12798.6|12792.4|12777.4|111
1647884700000|2022-03-21 17:45:00|12801.4|12786.4|12809.9|12794.9|12811.4|12796.4|12797.1|12782.1|103
1647885000000|2022-03-21 17:50:00|12808.9|12793.9|12791.2|12776.2|12808.9|12793.9|12774.1|12759.1|143
1647885300000|2022-03-21 17:55:00|12790.7|12775.7|12803.9|12788.9|12803.9|12788.9|12775.8|12760.8|87
1647885600000|2022-03-21 18:00:00|12804.3|12789.3|12800.9|12785.9|12826.1|12811.1|12799.3|12784.3|104
1647885900000|2022-03-21 18:05:00|12801.8|12786.8|12808|12793|12815.2|12800.2|12797|12782|201
1647886200000|2022-03-21 18:10:00|12807.7|12792.7|12849.8|12834.8|12850.5|12835.5|12806.7|12791.7|845
1647886500000|2022-03-21 18:15:00|12848.9|12833.9|12864.5|12849.5|12865.8|12849.5|12830.7|12805.1|192
1647910800000|2022-03-22 01:00:00|12845.3|12820.3|12823.1|12808.1|12872.2|12856.4|12823.1|12802.8|58
1647911100000|2022-03-22 01:05:00|12821.9|12806.9|12840.8|12825.8|12842.6|12826|12821.6|12804.1|6
1647911400000|2022-03-22 01:10:00|12839.3|12824.3|12839.5|12824.5|12841.7|12826.7|12838.3|12823.3|3
1647911700000|2022-03-22 01:15:00|12839.3|12824.3|12835.8|12820.8|12841|12824.8|12828.4|12812|0
1647912000000|2022-03-22 01:20:00|12834.8|12819.8|12843.5|12818.5|12843.5|12823.5|12834.8|12818.3|1
1647912300000|2022-03-22 01:25:00|12844|12819|12854|12816.5|12856.6|12819.5|12844|12816.4|2
1647912900000|2022-03-22 01:35:00|12853.9|12816.4|12852.5|12837.5|12854.9|12837.8|12849.2|12816.4|2
1647913200000|2022-03-22 01:40:00|12853|12838|12841.8|12826.8|12861.9|12838.3|12841.8|12822.5|7
1647913500000|2022-03-22 01:45:00|12841|12826|12837.6|12822.6|12844.2|12826|12837.2|12819|1
1647913800000|2022-03-22 01:50:00|12836.2|12821.2|12832.2|12817.2|12836.2|12821.2|12828.9|12813.9|2
1647914100000|2022-03-22 01:55:00|12831.7|12816.7|12830.1|12805.1|12832.6|12816.7|12821.7|12803|6
1647914400000|2022-03-22 02:00:00|12830.4|12805.4|12832.2|12807.2|12837.4|12807.2|12830.4|12799.9|0
1647914700000|2022-03-22 02:05:00|12832.7|12807.7|12833.2|12808.2|12833.2|12808.2|12832.7|12807.7|3
1647915000000|2022-03-22 02:10:00|12833.1|12808.1|12833.1|12808.1|12833.4|12808.4|12833.1|12808.1|1
1647915300000|2022-03-22 02:15:00|12835.7|12810.7|12845.9|12808.4|12845.9|12810.7|12835.7|12807.6|2
1647915600000|2022-03-22 02:20:00|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|0
1647915900000|2022-03-22 02:25:00|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|0
1647916200000|2022-03-22 02:30:00|12838.1|12813.1|12839|12814|12839|12814|12838.1|12813.1|1
1647916500000|2022-03-22 02:35:00|12838.1|12813.1|12843.5|12806|12843.5|12813.1|12838.1|12806|1
1647916800000|2022-03-22 02:40:00|12843.8|12806.3|12839|12814|12843.8|12814|12838|12806.2|1
1647917100000|2022-03-22 02:45:00|12838.7|12813.7|12838.5|12813.5|12838.7|12813.7|12838.5|12813.5|0
1647917400000|2022-03-22 02:50:00|12838.4|12813.4|12828.9|12813.9|12838.4|12813.9|12828.9|12813.4|0
1647918000000|2022-03-22 03:00:00|12830.5|12815.5|12833.4|12818.4|12838.9|12819.4|12830.5|12813.9|3
1647918300000|2022-03-22 03:05:00|12834.4|12819.4|12834.1|12819.1|12834.4|12819.4|12832.6|12817.6|2
1647918600000|2022-03-22 03:10:00|12834.9|12819.9|12833.3|12818.3|12837.1|12822.1|12832.6|12817.6|9
1647918900000|2022-03-22 03:15:00|12833.6|12818.6|12834.3|12819.3|12834.3|12819.3|12831.6|12816.6|1
1647919500000|2022-03-22 03:25:00|12835.2|12820.2|12843.6|12828.6|12843.8|12828.8|12835.2|12820.2|3
1647919800000|2022-03-22 03:30:00|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|0
1647920100000|2022-03-22 03:35:00|12843.6|12828.6|12831.5|12816.5|12844.8|12829.8|12831.5|12816.5|5
1647920400000|2022-03-22 03:40:00|12832.5|12817.5|12839.7|12814.7|12840.2|12822.5|12831.5|12814.5|8
1647920700000|2022-03-22 03:45:00|12834.5|12819.5|12831.2|12816.2|12836|12821|12831.2|12816.2|5
1647921000000|2022-03-22 03:50:00|12837.8|12812.8|12839.2|12814.2|12840.2|12819.4|12833.9|12812.8|1
1647921300000|2022-03-22 03:55:00|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|12839.2|12814.2|1
1647921600000|2022-03-22 04:00:00|12834.4|12819.4|12834.9|12819.9|12834.9|12819.9|12834.4|12819.4|0
1647922200000|2022-03-22 04:10:00|12834.6|12819.6|12833.8|12818.8|12834.6|12819.6|12828.3|12813.3|3
1647923400000|2022-03-22 04:30:00|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647923700000|2022-03-22 04:35:00|12834.2|12819.2|12832.7|12817.7|12834.2|12819.2|12832.2|12817.2|1
1647924000000|2022-03-22 04:40:00|12833.2|12818.2|12833|12818|12833.7|12818.7|12832.2|12817.2|2
1647924300000|2022-03-22 04:45:00|12832|12817|12831.9|12816.9|12832|12817|12831.5|12816.5|0
1647924900000|2022-03-22 04:55:00|12831.6|12816.6|12832.2|12817.2|12832.2|12817.2|12831.2|12816.2|0
1647925200000|2022-03-22 05:00:00|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|0
1647925500000|2022-03-22 05:05:00|12831.4|12816.4|12831.4|12816.4|12832.1|12817.1|12830.6|12815.6|0
1647925800000|2022-03-22 05:10:00|12831.1|12816.1|12831.1|12816.1|12832.4|12817.4|12830.6|12815.6|0
1647926100000|2022-03-22 05:15:00|12831.6|12816.6|12832.6|12817.6|12832.6|12817.6|12831.1|12816.1|0
1647926700000|2022-03-22 05:25:00|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|0
1647927000000|2022-03-22 05:30:00|12838.9|12813.9|12847.3|12832.3|12847.3|12832.3|12834.7|12813.9|12
1647927300000|2022-03-22 05:35:00|12847.5|12832.5|12852|12837|12852.3|12837.3|12847.5|12832.5|7
1647927600000|2022-03-22 05:40:00|12851.7|12836.7|12858.9|12843.9|12858.9|12843.9|12851.5|12836.5|12
1647927900000|2022-03-22 05:45:00|12859.6|12844.6|12858.2|12843.2|12859.6|12844.6|12857.8|12842.8|3
1647928200000|2022-03-22 05:50:00|12858|12843|12859.2|12844.2|12859.2|12844.2|12858|12843|0
1647928500000|2022-03-22 05:55:00|12859|12844|12858.4|12843.4|12859.5|12844.5|12857.5|12842.5|0
1647928800000|2022-03-22 06:00:00|12858.2|12843.2|12859.6|12844.6|12859.9|12844.9|12857.2|12842.2|3
1647929100000|2022-03-22 06:05:00|12859.4|12844.4|12858.9|12843.9|12859.4|12844.4|12857.4|12842.4|0
1647929400000|2022-03-22 06:10:00|12858.6|12843.6|12857.4|12842.4|12858.9|12843.9|12855.7|12840.7|2
1647929700000|2022-03-22 06:15:00|12856.2|12841.2|12851.5|12836.5|12856.9|12841.9|12851.3|12836.3|4
1647930000000|2022-03-22 06:20:00|12851|12836|12844.3|12829.3|12851.5|12836.5|12838.8|12823.8|5
1647930300000|2022-03-22 06:25:00|12844.8|12829.8|12851.7|12826.7|12851.7|12830|12843.1|12823.9|0
1647930600000|2022-03-22 06:30:00|12844.9|12829.9|12840.9|12825.9|12844.9|12829.9|12840.9|12825.9|0
1647930900000|2022-03-22 06:35:00|12840.4|12825.4|12836.7|12821.7|12840.4|12825.4|12832.2|12813|0
1647931200000|2022-03-22 06:40:00|12836.2|12821.2|12832.7|12817.7|12836.7|12821.7|12832.7|12817.7|0
1647931500000|2022-03-22 06:45:00|12833.2|12818.2|12833.2|12818.2|12837.7|12822.7|12830.2|12815.2|2
1647931800000|2022-03-22 06:50:00|12833.4|12818.4|12834.1|12819.1|12834.1|12819.1|12833.2|12818.2|0
1647932100000|2022-03-22 06:55:00|12833.6|12818.6|12834.6|12819.6|12835.6|12820.6|12827.1|12812.1|6
1647932400000|2022-03-22 07:00:00|12832.1|12817.1|12830.1|12815.1|12833.1|12818.1|12825.6|12810.6|4
1647932700000|2022-03-22 07:05:00|12830.9|12815.9|12832.1|12817.1|12834.6|12819.6|12826.1|12811.1|2
1647933000000|2022-03-22 07:10:00|12830.5|12815.5|12831.1|12816.1|12831.6|12816.6|12824.1|12809.1|27
1647933300000|2022-03-22 07:15:00|12830.5|12815.5|12835.5|12820.5|12835.5|12820.5|12825.1|12810.1|12
1647933600000|2022-03-22 07:20:00|12836|12821|12837|12822|12837.5|12822.5|12835.5|12820.5|3
1647933900000|2022-03-22 07:25:00|12836.5|12821.5|12833.3|12818.3|12847.7|12832.7|12833.3|12818.3|48
1647934200000|2022-03-22 07:30:00|12833.1|12818.1|12845.4|12820.4|12845.4|12822.7|12832.1|12817.1|4
1647934500000|2022-03-22 07:35:00|12844.8|12819.8|12828.5|12813.5|12844.8|12823.8|12828.5|12813.5|0
1647934800000|2022-03-22 07:40:00|12828|12813|12833|12818|12833.5|12818.5|12826|12811|2
1647935100000|2022-03-22 07:45:00|12832.7|12817.7|12833.4|12818.4|12835.5|12820.5|12832.5|12817.5|2
1647935400000|2022-03-22 07:50:00|12833|12818|12794.8|12757.3|12833|12818|12789.4|12757.3|23
1647935700000|2022-03-22 07:55:00|12790.4|12765.4|12773|12758|12792|12773.5|12773|12758|9
1647936000000|2022-03-22 08:00:00|12770|12755|12754.5|12739.5|12770.8|12755.8|12754.5|12739.5|13
1647936300000|2022-03-22 08:05:00|12756|12731|12748.3|12733.3|12758.7|12743.7|12741.7|12726.7|16
1647936600000|2022-03-22 08:10:00|12745.9|12730.9|12737|12722|12750.7|12735.7|12736.8|12721.8|7
1647936900000|2022-03-22 08:15:00|12736.3|12721.3|12666.2|12628.7|12736.3|12721.3|12640.9|12623.7|54
1647937200000|2022-03-22 08:20:00|12667.2|12629.7|12669.7|12644.7|12675|12655.5|12660.9|12629.7|9
1647937500000|2022-03-22 08:25:00|12670.2|12645.2|12665.9|12640.9|12672.9|12649.5|12664.5|12635.4|2
1647937800000|2022-03-22 08:30:00|12666.1|12641.1|12647.8|12632.8|12666.4|12641.4|12647.8|12632.8|7
1647938100000|2022-03-22 08:35:00|12648.3|12633.3|12679.4|12654.4|12682.6|12654.4|12648.3|12633.3|21
1647938400000|2022-03-22 08:40:00|12680.6|12643.1|12673.6|12648.6|12684.3|12664.9|12671.6|12643.1|2
1647938700000|2022-03-22 08:45:00|12673.5|12648.5|12665.8|12650.8|12678.6|12656.3|12663.4|12637.5|7
1647939000000|2022-03-22 08:50:00|12667.3|12642.3|12694.8|12679.8|12696.3|12681.3|12658.3|12641.8|12
1647939300000|2022-03-22 08:55:00|12694.5|12679.5|12686.7|12649.2|12694.5|12679.5|12657.5|12642.5|18
1647939600000|2022-03-22 09:00:00|12679.4|12654.4|12682.9|12667.9|12684.9|12668.2|12673.4|12653|12
1647939900000|2022-03-22 09:05:00|12683.5|12668.5|12675.4|12660.4|12685.9|12670.9|12668.6|12653.6|14
1647940200000|2022-03-22 09:10:00|12675.1|12660.1|12685.9|12670.9|12692.9|12670.9|12674.4|12655.4|2
1647940500000|2022-03-22 09:15:00|12686.1|12671.1|12680.1|12665.1|12686.4|12671.4|12675.6|12660.6|12
1647940800000|2022-03-22 09:20:00|12680.6|12665.6|12685.1|12670.1|12686.1|12671.1|12680.6|12665.6|2
1647941100000|2022-03-22 09:25:00|12684.9|12669.9|12681.3|12666.3|12690.8|12675.8|12680.8|12665.8|9
1647941400000|2022-03-22 09:30:00|12681|12666|12681.3|12666.3|12681.8|12666.8|12680.8|12665.8|4
1647941700000|2022-03-22 09:35:00|12680.8|12665.8|12684.8|12669.8|12685.8|12670.8|12679.8|12664.8|5
1647942000000|2022-03-22 09:40:00|12684.3|12669.3|12681.2|12666.2|12684.3|12669.3|12681.2|12666.2|20
1647942300000|2022-03-22 09:45:00|12681|12666|12747.7|12710.2|12748.2|12715.5|12680.2|12665.2|50
1647942600000|2022-03-22 09:50:00|12737.5|12712.5|12730.7|12693.2|12737.5|12715.5|12690.7|12674.7|5
1647942900000|2022-03-22 09:55:00|12730.2|12692.7|12755.9|12718.4|12761.2|12728.9|12729.7|12692.2|20
1647943200000|2022-03-22 10:00:00|12754.9|12717.4|12755.9|12718.4|12756.4|12735.7|12748.5|12717.4|1
1647943500000|2022-03-22 10:05:00|12738.7|12723.7|12756.3|12731.3|12761.4|12731.3|12738.1|12708.4|18
1647943800000|2022-03-22 10:10:00|12750.3|12735.3|12748.1|12733.1|12750.3|12735.3|12744.3|12729.3|1
1647944100000|2022-03-22 10:15:00|12747.8|12732.8|12739.6|12724.6|12748|12733|12732.8|12717.8|13
1647944400000|2022-03-22 10:20:00|12738|12723|12750.8|12735.8|12752.3|12737.3|12729|12714|12
1647944700000|2022-03-22 10:25:00|12745.8|12730.8|12750.2|12735.2|12750.4|12735.4|12745.8|12730.8|6
1647945000000|2022-03-22 10:30:00|12751|12736|12751.7|12736.7|12762.2|12747.2|12750.7|12735.7|4
1647945300000|2022-03-22 10:35:00|12752.2|12737.2|12750.7|12735.7|12761.7|12746.7|12750.7|12735|7
1647945600000|2022-03-22 10:40:00|12753.7|12738.7|12757.7|12742.7|12758.2|12743.2|12751.7|12736.7|12
1647945900000|2022-03-22 10:45:00|12757.6|12742.6|12749.6|12734.6|12759.1|12744.1|12749.6|12734.6|4
1647946200000|2022-03-22 10:50:00|12749.4|12734.4|12739.3|12724.3|12749.4|12734.4|12735.9|12720.9|3
1647946500000|2022-03-22 10:55:00|12739.6|12724.6|12746.6|12721.6|12748.8|12733.8|12737.3|12721.6|3
1647946800000|2022-03-22 11:00:00|12740.6|12725.6|12739.3|12724.3|12740.6|12725.6|12735.6|12720.6|9
1647947100000|2022-03-22 11:05:00|12739.5|12724.5|12752.8|12737.8|12760.6|12745.6|12739.3|12724.3|36
1647947400000|2022-03-22 11:10:00|12753.1|12738.1|12786.2|12771.2|12786.2|12771.2|12753.1|12738.1|55
1647947700000|2022-03-22 11:15:00|12786.7|12771.7|12766.6|12751.6|12787.2|12772.2|12754.9|12739.9|59
1647948000000|2022-03-22 11:20:00|12761.1|12746.1|12772.1|12734.6|12772.4|12746.1|12743.6|12728.6|22
1647948300000|2022-03-22 11:25:00|12772.4|12734.9|12759.5|12744.5|12772.4|12745.3|12744.8|12729.8|13
1647948600000|2022-03-22 11:30:00|12756.5|12741.5|12756|12741|12760.8|12742|12750|12735|3
1647948900000|2022-03-22 11:35:00|12758.5|12743.5|12774.1|12759.1|12775.8|12760.8|12756.8|12741.8|10
1647949200000|2022-03-22 11:40:00|12774.3|12759.3|12757.4|12742.4|12774.8|12759.8|12757.4|12742.4|30
1647949500000|2022-03-22 11:45:00|12756.9|12741.9|12758.1|12743.1|12760.9|12745.9|12753.4|12738.4|14
1647949800000|2022-03-22 11:50:00|12757.6|12742.6|12758.6|12743.6|12766.6|12751.6|12756.9|12741.9|3
1647950100000|2022-03-22 11:55:00|12758.9|12743.9|12778.6|12763.6|12781.4|12766.4|12758.8|12743.8|14
1647950400000|2022-03-22 12:00:00|12778.4|12763.4|12786.8|12771.8|12815.4|12800.4|12776.8|12761.8|106
1647950700000|2022-03-22 12:05:00|12793.3|12778.3|12785.9|12770.9|12805.1|12790.1|12783.9|12768.9|154
1647951000000|2022-03-22 12:10:00|12785.4|12770.4|12761.8|12746.8|12785.4|12770.4|12754.8|12739.8|92
1647951300000|2022-03-22 12:15:00|12762.3|12747.3|12735.3|12720.3|12762.3|12747.3|12730|12715|35
1647951600000|2022-03-22 12:20:00|12736.8|12721.8|12733.2|12718.2|12744.1|12729.1|12730.3|12715.3|79
1647951900000|2022-03-22 12:25:00|12732.5|12717.5|12756.8|12741.8|12768.5|12753.5|12730.2|12715.2|36
1647952200000|2022-03-22 12:30:00|12756.3|12741.3|12758.2|12743.2|12768|12753|12752.7|12737.7|28
1647952500000|2022-03-22 12:35:00|12758.4|12743.4|12754.4|12739.4|12758.4|12743.4|12735.6|12720.6|48
1647952800000|2022-03-22 12:40:00|12753.9|12738.9|12772.6|12757.6|12774.6|12759.6|12752.4|12737.4|24
1647953100000|2022-03-22 12:45:00|12772.8|12757.8|12775.6|12760.6|12786.6|12771.6|12772.6|12757.6|33
1647953400000|2022-03-22 12:50:00|12775.3|12760.3|12785.8|12770.8|12786.6|12771.6|12773.6|12758.6|126
1647953700000|2022-03-22 12:55:00|12785.3|12770.3|12766.8|12751.8|12785.3|12770.3|12757.8|12742.8|20
1647954000000|2022-03-22 13:00:00|12766|12751|12779.3|12764.3|12780.6|12765.6|12759.5|12744.5|25
1647954300000|2022-03-22 13:05:00|12779.8|12764.8|12741.2|12726.2|12789|12774|12740|12725|45
1647954600000|2022-03-22 13:10:00|12740.7|12725.7|12743.9|12728.9|12750.4|12735.4|12729.9|12714.9|44
1647954900000|2022-03-22 13:15:00|12743.4|12728.4|12719.3|12704.3|12743.4|12728.4|12717.3|12702.3|141
1647955200000|2022-03-22 13:20:00|12718.1|12703.1|12722.6|12707.6|12726.1|12711.1|12714.3|12699.3|59
1647955500000|2022-03-22 13:25:00|12722.1|12707.1|12723.3|12708.3|12742.8|12727.8|12720.8|12705.8|35
1647955800000|2022-03-22 13:30:00|12723.8|12708.8|12741.5|12726.5|12769.9|12754.9|12723.8|12708.8|162
1647956100000|2022-03-22 13:35:00|12742.3|12727.3|12772.3|12757.3|12783.6|12768.6|12742.3|12727.3|96
1647956400000|2022-03-22 13:40:00|12771.5|12756.5|12766.7|12751.7|12771.5|12756.5|12742.7|12727.7|49
1647956700000|2022-03-22 13:45:00|12766.5|12751.5|12709.5|12694.5|12766.5|12751.5|12701.3|12686.3|155
1647957000000|2022-03-22 13:50:00|12709.8|12694.8|12725.2|12710.2|12741.5|12726.5|12709.5|12694.5|34
1647957300000|2022-03-22 13:55:00|12725|12710|12750.6|12735.6|12768.7|12753.7|12709.2|12694.2|136
1647957600000|2022-03-22 14:00:00|12749.8|12734.8|12731.2|12716.2|12751.7|12734.8|12723|12708|62
1647957900000|2022-03-22 14:05:00|12730.3|12715.3|12731.8|12716.8|12731.8|12716.8|12717.3|12702.3|60
1647958200000|2022-03-22 14:10:00|12731.3|12716.3|12730.1|12715.1|12731.3|12716.3|12717|12702|43
1647958500000|2022-03-22 14:15:00|12731.3|12716.3|12724.2|12709.2|12732|12717|12716.7|12701.7|27
1647958800000|2022-03-22 14:20:00|12723.7|12708.7|12702.7|12687.7|12724.2|12709.2|12699.2|12684.2|65
1647959100000|2022-03-22 14:25:00|12702.2|12687.2|12741.2|12726.2|12741.2|12726.2|12698.7|12683.7|145
1647959400000|2022-03-22 14:30:00|12741|12726|12757.2|12742.2|12760|12745|12728.7|12713.7|138
1647959700000|2022-03-22 14:35:00|12757.7|12742.7|12731.5|12716.5|12757.9|12742.9|12722.9|12707.9|82
1647960000000|2022-03-22 14:40:00|12731.7|12716.7|12710.1|12695.1|12731.7|12716.7|12709.2|12694.2|50
1647960300000|2022-03-22 14:45:00|12709.6|12694.6|12720.6|12705.6|12730.4|12715.4|12705.6|12690.6|71
1647960600000|2022-03-22 14:50:00|12719.6|12704.6|12741.1|12726.1|12741.1|12726.1|12718.3|12703.3|58
1647960900000|2022-03-22 14:55:00|12740.6|12725.6|12752.6|12737.6|12752.6|12737.6|12735.3|12720.3|121
1647961200000|2022-03-22 15:00:00|12752.8|12737.8|12756.3|12741.3|12756.3|12741.3|12743.8|12728.8|58
1647961500000|2022-03-22 15:05:00|12756.6|12741.6|12732.6|12717.6|12759.4|12744.4|12730.3|12715.3|51
1647961800000|2022-03-22 15:10:00|12731.8|12716.8|12732.7|12717.7|12735.5|12720.5|12727|12712|69
1647962100000|2022-03-22 15:15:00|12732.2|12717.2|12726|12711|12733.7|12718.7|12721.5|12706.5|30
1647962400000|2022-03-22 15:20:00|12726.7|12711.7|12731.2|12716.2|12733.5|12718.5|12717.9|12702.9|42
1647962700000|2022-03-22 15:25:00|12730.9|12715.9|12728.9|12713.9|12736.6|12721.6|12726.4|12711.4|40
1647963000000|2022-03-22 15:30:00|12728.4|12713.4|12722.4|12707.4|12730.9|12715.9|12719.9|12704.9|76
1647963300000|2022-03-22 15:35:00|12722.1|12707.1|12729.9|12714.9|12733.1|12718.1|12718.9|12703.9|39
1647963600000|2022-03-22 15:40:00|12729.1|12714.1|12730.8|12715.8|12731.6|12716.6|12725.6|12710.6|24
1647963900000|2022-03-22 15:45:00|12730.6|12715.6|12703|12688|12730.8|12715.8|12700.6|12685.6|40
1647964200000|2022-03-22 15:50:00|12702.5|12687.5|12707.8|12692.8|12715.3|12700.3|12700.3|12685.3|24
1647964500000|2022-03-22 15:55:00|12707.2|12692.2|12693.7|12678.7|12707.3|12692.3|12683|12668|74
1647964800000|2022-03-22 16:00:00|12694|12679|12756.1|12741.1|12756.6|12741.6|12690.2|12675.2|105
1647965100000|2022-03-22 16:05:00|12750.6|12735.6|12775.8|12760.8|12776.4|12761.4|12749.6|12734.6|78
1647965400000|2022-03-22 16:10:00|12775.6|12760.6|12760.8|12745.8|12776.6|12761.6|12758.5|12743.5|53
1647965700000|2022-03-22 16:15:00|12760.5|12745.5|12752.3|12737.3|12760.5|12745.5|12738.7|12723.7|45
1647966000000|2022-03-22 16:20:00|12751.2|12736.2|12750.5|12735.5|12760.5|12745.5|12735.2|12720.2|74
1647966300000|2022-03-22 16:25:00|12750.2|12735.2|12767.4|12752.4|12767.4|12752.4|12746.7|12731.7|155
1647966600000|2022-03-22 16:30:00|12767.2|12752.2|12770.4|12755.4|12776.9|12761.9|12764.9|12749.9|77
1647966900000|2022-03-22 16:35:00|12770.1|12755.1|12752|12737|12772.4|12757.4|12751.8|12736.8|51
1647967200000|2022-03-22 16:40:00|12751.8|12736.8|12752.8|12737.8|12752.8|12737.8|12741.5|12726.5|53
1647967500000|2022-03-22 16:45:00|12752.5|12737.5|12751.7|12736.7|12755.3|12740.3|12751.5|12736.5|16
1647967800000|2022-03-22 16:50:00|12751.2|12736.2|12766|12751|12766.3|12751.3|12747|12732|50
1647968100000|2022-03-22 16:55:00|12766.3|12751.3|12776|12761|12781.1|12766.1|12763.5|12748.5|74
1647968400000|2022-03-22 17:00:00|12775.7|12760.7|12787.5|12772.5|12795.8|12780.8|12775.7|12760.7|54
1647968700000|2022-03-22 17:05:00|12786.5|12771.5|12792.9|12777.9|12796.8|12781.8|12780.5|12765.5|138
1647969000000|2022-03-22 17:10:00|12791.7|12776.7|12793.8|12778.8|12794.1|12779.1|12781.3|12766.3|128
1647969300000|2022-03-22 17:15:00|12794.1|12779.1|12798.3|12783.3|12805.6|12790.6|12794.1|12779.1|43
1647969600000|2022-03-22 17:20:00|12797.8|12782.8|12812.5|12797.5|12822.6|12807.6|12797.8|12782.8|82
1647969900000|2022-03-22 17:25:00|12812|12797|12810.5|12795.5|12821.6|12806.6|12810.5|12795.5|41
1647970200000|2022-03-22 17:30:00|12811.3|12796.3|12821.8|12806.8|12824.5|12809.5|12811.3|12796.3|87
1647970500000|2022-03-22 17:35:00|12819.9|12804.9|12820.5|12805.5|12820.5|12805.5|12813|12798|38
1647970800000|2022-03-22 17:40:00|12821.5|12806.5|12825|12810|12837|12822|12820.5|12805.5|336
1647971100000|2022-03-22 17:45:00|12822.8|12807.8|12823|12808|12831|12816|12818.5|12803.5|78
1647971400000|2022-03-22 17:50:00|12823.2|12808.2|12807.5|12792.5|12823.7|12808.7|12801.5|12786.5|62
1647971700000|2022-03-22 17:55:00|12807|12792|12801.7|12786.7|12809.5|12794.5|12799.7|12784.7|27
1647972000000|2022-03-22 18:00:00|12801.4|12786.4|12813.5|12798.5|12817|12802|12800.2|12785.2|64
1647972300000|2022-03-22 18:05:00|12813.2|12798.2|12815.7|12800.7|12830|12815|12812.2|12797.2|167
1647972600000|2022-03-22 18:10:00|12815.5|12800.5|12843.7|12828.7|12849.7|12834.7|12795.1|12780.1|792
1647972900000|2022-03-22 18:15:00|12842.2|12827.2|12842.9|12827.9|12850.9|12835.4|12837.4|12822.1|346
1647997200000|2022-03-23 01:00:00|12849.6|12834.6|12848.8|12823.8|12851.1|12836.1|12827.6|12812.6|45
1647997500000|2022-03-23 01:05:00|12848.6|12823.6|12926.2|12901.2|12929.8|12914.2|12846.4|12823.6|105
1647997800000|2022-03-23 01:10:00|12926.4|12901.4|12919.1|12904.1|12956.5|12935.9|12916.4|12900.7|83
1647998100000|2022-03-23 01:15:00|12919.3|12904.3|12886.8|12871.8|12920.6|12905.6|12886.5|12866.8|78
1647998400000|2022-03-23 01:20:00|12889.8|12874.8|12896.2|12881.2|12907.6|12892.6|12889.3|12869.3|13
1647998700000|2022-03-23 01:25:00|12895|12880|12898|12883|12905|12890|12893.5|12878.5|16
1647999000000|2022-03-23 01:30:00|12899.3|12884.3|12901.5|12886.5|12908|12893|12899.3|12884.3|10
1647999300000|2022-03-23 01:35:00|12903.3|12888.3|12910.5|12895.5|12916|12901|12901.2|12886.2|8
1647999600000|2022-03-23 01:40:00|12912.3|12897.3|12908.7|12893.7|12914.5|12899.5|12908.4|12893.4|4
1647999900000|2022-03-23 01:45:00|12911.5|12896.5|12917.2|12892.2|12919|12904|12911.5|12892.2|4
1648000200000|2022-03-23 01:50:00|12914.5|12899.5|12924.4|12909.4|12929.5|12914.5|12911.9|12891.7|13
1648000500000|2022-03-23 01:55:00|12926.2|12911.2|12924.9|12909.9|12928.5|12913.5|12923.9|12908.9|13
1648000800000|2022-03-23 02:00:00|12925.4|12910.4|12938.9|12923.9|12938.9|12923.9|12925.4|12910.4|11
1648001100000|2022-03-23 02:05:00|12939.4|12924.4|12949.4|12934.4|12951.1|12936.1|12939.4|12924.4|17
1648001400000|2022-03-23 02:10:00|12948.9|12933.9|12940.1|12925.1|12948.9|12933.9|12939.6|12924.6|25
1648001700000|2022-03-23 02:15:00|12939.9|12924.9|12936.8|12921.8|12942.1|12927.1|12936.8|12921.8|3
1648002000000|2022-03-23 02:20:00|12937.1|12922.1|12936.8|12921.8|12941.1|12926.1|12936.6|12921.6|3
1648002300000|2022-03-23 02:25:00|12938.8|12913.8|12934.3|12919.3|12940.8|12925.8|12933.8|12913.3|2
1648002600000|2022-03-23 02:30:00|12935.3|12920.3|12912.3|12887.3|12936.3|12920.3|12912.3|12882.5|60
1648002900000|2022-03-23 02:35:00|12912.5|12887.5|12912|12897|12918.2|12903.2|12904.3|12887.5|9
1648003200000|2022-03-23 02:40:00|12915.2|12900.2|12917.7|12902.7|12918.2|12903.2|12913.2|12898.2|0
1648003500000|2022-03-23 02:45:00|12918.2|12903.2|12914.7|12899.7|12918.4|12903.4|12912.4|12897.4|10
1648003800000|2022-03-23 02:50:00|12912.9|12897.9|12912.9|12897.9|12913.4|12898.4|12910.9|12895.9|0
1648004100000|2022-03-23 02:55:00|12913.2|12898.2|12920.6|12905.6|12920.6|12905.6|12912.2|12897.2|2
1648004400000|2022-03-23 03:00:00|12920.4|12905.4|12917.6|12902.6|12920.4|12905.4|12917.4|12902.4|1
1648004700000|2022-03-23 03:05:00|12917.9|12902.9|12910.3|12895.3|12917.9|12902.9|12910.3|12895.3|1
1648005000000|2022-03-23 03:10:00|12909.8|12894.8|12909.3|12894.3|12909.8|12894.8|12909.3|12894.3|1
1648005300000|2022-03-23 03:15:00|12908.8|12893.8|12913.3|12898.3|12913.3|12898.3|12908.8|12893.8|3
1648005600000|2022-03-23 03:20:00|12915.3|12900.3|12917|12902|12917.3|12902.3|12915.3|12900.3|0
1648005900000|2022-03-23 03:25:00|12917.3|12902.3|12914.2|12899.2|12917.5|12902.5|12914.2|12899.2|1
1648006200000|2022-03-23 03:30:00|12914.7|12899.7|12903.7|12888.7|12914.7|12899.7|12903.7|12888.7|2
1648006500000|2022-03-23 03:35:00|12903.4|12888.4|12917.9|12892.9|12922.4|12893.4|12903.4|12884|4
1648006800000|2022-03-23 03:40:00|12918.9|12893.9|12913.4|12898.4|12918.9|12898.6|12908.6|12892.9|18
1648007400000|2022-03-23 03:50:00|12913.3|12898.3|12916.3|12891.3|12918.8|12898.6|12913.3|12891.3|2
1648007700000|2022-03-23 03:55:00|12921.5|12884|12919.5|12882|12921.5|12889.8|12913.3|12881.1|1
1648008000000|2022-03-23 04:00:00|12918.5|12881|12915.3|12890.3|12919|12891.3|12915.1|12881|0
1648008600000|2022-03-23 04:10:00|12914.5|12889.5|12915.3|12890.3|12920.2|12890.3|12914.5|12881|6
1648008900000|2022-03-23 04:15:00|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|0
1648009200000|2022-03-23 04:20:00|12915.5|12890.5|12915.7|12890.7|12915.7|12890.7|12915.5|12890.5|0
1648009500000|2022-03-23 04:25:00|12912.2|12897.2|12915.4|12890.4|12917.7|12902.7|12912.2|12889.9|2
1648009800000|2022-03-23 04:30:00|12915.1|12890.1|12914.4|12889.4|12918.4|12890.1|12913.9|12880.6|0
1648010100000|2022-03-23 04:35:00|12906.9|12891.9|12907.4|12892.4|12907.4|12892.4|12906.9|12891.9|0
1648010400000|2022-03-23 04:40:00|12906.9|12891.9|12906.8|12891.8|12906.9|12891.9|12906.8|12891.8|0
1648011000000|2022-03-23 04:50:00|12909.4|12894.4|12906.8|12891.8|12911.8|12896.8|12906.3|12891.3|1
1648011300000|2022-03-23 04:55:00|12906.3|12891.3|12905.8|12890.8|12906.3|12891.3|12905.8|12890.8|1
1648011600000|2022-03-23 05:00:00|12907.1|12892.1|12907.8|12892.8|12908.3|12893.3|12904.8|12889.8|0
1648011900000|2022-03-23 05:05:00|12906.5|12891.5|12906.7|12881.7|12906.7|12891.5|12903.8|12881.5|6
1648012200000|2022-03-23 05:10:00|12898.2|12883.2|12898|12883|12898.2|12883.2|12898|12883|1
1648012500000|2022-03-23 05:15:00|12897.9|12882.9|12905.2|12890.2|12915|12898.9|12897.9|12882.9|16
1648012800000|2022-03-23 05:20:00|12901.3|12886.3|12900.7|12885.7|12908.4|12886.3|12900.7|12870.9|1
1648013100000|2022-03-23 05:25:00|12900.9|12885.9|12909.9|12884.9|12916.4|12886.1|12900.9|12877|0
1648013400000|2022-03-23 05:30:00|12906.4|12891.4|12907.4|12892.4|12917.4|12899.4|12897.9|12879.7|23
1648013700000|2022-03-23 05:35:00|12907.9|12892.9|12913.4|12898.4|12913.4|12898.4|12907.4|12892.4|5
1648014000000|2022-03-23 05:40:00|12914.4|12899.4|12916.3|12901.3|12916.9|12901.9|12914.4|12899.4|7
1648014300000|2022-03-23 05:45:00|12919.8|12904.8|12920.3|12905.3|12920.8|12905.8|12919.8|12904.8|41
1648014600000|2022-03-23 05:50:00|12920.8|12905.8|12920.3|12905.3|12920.8|12905.8|12920|12905|3
1648014900000|2022-03-23 05:55:00|12916.8|12901.8|12916.3|12901.3|12916.8|12901.8|12916.3|12901.3|1
1648015200000|2022-03-23 06:00:00|12915.3|12900.3|12911.3|12896.3|12915.3|12900.3|12911.3|12896.3|2
1648015500000|2022-03-23 06:05:00|12909.1|12894.1|12905.9|12890.9|12909.1|12894.1|12904.7|12889.7|40
1648015800000|2022-03-23 06:10:00|12905.4|12890.4|12904.2|12889.2|12905.4|12890.4|12899.4|12884.4|16
1648016100000|2022-03-23 06:15:00|12903.9|12888.9|12895.7|12880.7|12903.9|12888.9|12895.2|12880.2|7
1648016400000|2022-03-23 06:20:00|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|12894.6|12879.6|2
1648016700000|2022-03-23 06:25:00|12895.4|12880.4|12877.8|12862.8|12895.4|12880.4|12877.6|12862.6|6
1648017000000|2022-03-23 06:30:00|12877.3|12862.3|12883.1|12868.1|12885.8|12870.8|12876.3|12861.3|23
1648017300000|2022-03-23 06:35:00|12882.6|12867.6|12876.3|12861.3|12882.6|12867.6|12873.5|12858.5|6
1648017600000|2022-03-23 06:40:00|12876|12861|12874.3|12859.3|12876|12861|12872.8|12857.8|5
1648017900000|2022-03-23 06:45:00|12874|12859|12884|12869|12885.5|12870.5|12874|12859|19
1648018200000|2022-03-23 06:50:00|12883.2|12868.2|12883.7|12868.7|12890.5|12875.5|12882.5|12867.5|6
1648018500000|2022-03-23 06:55:00|12883.5|12868.5|12862.9|12847.9|12884|12869|12861.9|12842.5|13
1648018800000|2022-03-23 07:00:00|12863.2|12848.2|12871.2|12856.2|12885.9|12867|12863.2|12844.4|21
1648019100000|2022-03-23 07:05:00|12870.2|12855.2|12864.2|12849.2|12878.9|12860.5|12860.9|12845.9|36
1648019400000|2022-03-23 07:10:00|12868.6|12853.6|12875.6|12860.6|12877.9|12862.9|12868.6|12853.6|3
1648019700000|2022-03-23 07:15:00|12874.9|12859.9|12880.9|12865.9|12885.1|12870.1|12873.9|12858.9|4
1648020000000|2022-03-23 07:20:00|12879.9|12864.9|12878.1|12863.1|12879.9|12864.9|12878.1|12863.1|0
1648020300000|2022-03-23 07:25:00|12877.1|12862.1|12871.6|12856.6|12879.6|12864.6|12870.6|12855.6|2
1648020600000|2022-03-23 07:30:00|12873.1|12858.1|12864.8|12849.8|12875|12858.1|12854.3|12837.5|10
1648020900000|2022-03-23 07:35:00|12865.1|12850.1|12886|12871|12886|12871|12864.6|12849.6|2
1648021200000|2022-03-23 07:40:00|12889.3|12874.3|12891.3|12876.3|12892.8|12877.8|12888.3|12873.3|5
1648021500000|2022-03-23 07:45:00|12891.5|12876.5|12895.8|12880.8|12895.8|12880.8|12891.5|12876.5|5
1648021800000|2022-03-23 07:50:00|12895|12880|12892.7|12877.7|12898.3|12883.3|12892.7|12877.7|1
1648022100000|2022-03-23 07:55:00|12893|12878|12896.2|12881.2|12896.7|12881.7|12893|12878|9
1648022400000|2022-03-23 08:00:00|12893.5|12878.5|12883.2|12868.2|12895.7|12880.7|12880|12865|7
1648022700000|2022-03-23 08:05:00|12883.4|12868.4|12882.2|12867.2|12883.4|12868.4|12881.7|12866.7|0
1648023000000|2022-03-23 08:10:00|12881.7|12866.7|12882.4|12867.4|12882.4|12867.4|12876.6|12861.6|4
1648023300000|2022-03-23 08:15:00|12882.6|12867.6|12893.1|12878.1|12894.4|12879.4|12880.1|12865.1|8
1648023600000|2022-03-23 08:20:00|12893.6|12878.6|12897.9|12882.9|12897.9|12882.9|12893.6|12878.6|5
1648023900000|2022-03-23 08:25:00|12899.6|12884.6|12898.1|12883.1|12900.6|12885.6|12894.9|12879.9|16
1648024200000|2022-03-23 08:30:00|12897.8|12882.8|12896|12881|12897.8|12882.8|12893.3|12878.3|6
1648024500000|2022-03-23 08:35:00|12899.3|12884.3|12897|12882|12899.3|12884.3|12894|12879|4
1648024800000|2022-03-23 08:40:00|12896.8|12881.8|12895.2|12880.2|12896.8|12881.8|12894.2|12879.2|5
1648025100000|2022-03-23 08:45:00|12895|12880|12893|12878|12895.7|12880.7|12887|12872|4
1648025400000|2022-03-23 08:50:00|12891.7|12876.7|12890.9|12875.9|12892.2|12877.2|12880.9|12865.9|5
1648025700000|2022-03-23 08:55:00|12890.4|12875.4|12903.9|12888.9|12906.9|12891.9|12890.4|12875.4|23
1648026000000|2022-03-23 09:00:00|12902.9|12887.9|12889.7|12874.7|12902.9|12887.9|12888.4|12873.4|3
1648026300000|2022-03-23 09:05:00|12889.2|12874.2|12883.9|12868.9|12889.4|12874.4|12882.9|12867.9|0
1648026600000|2022-03-23 09:10:00|12885.1|12870.1|12879.4|12864.4|12885.9|12870.9|12877.9|12862.9|3
1648026900000|2022-03-23 09:15:00|12879.9|12864.9|12889.3|12874.3|12892.9|12877.9|12877.1|12862.1|12
1648027200000|2022-03-23 09:20:00|12889.8|12874.8|12928.1|12913.1|12928.6|12913.6|12889.8|12874.8|39
1648027500000|2022-03-23 09:25:00|12928.6|12913.6|12926.1|12911.1|12936.8|12921.8|12923|12908|17
1648027800000|2022-03-23 09:30:00|12925.1|12910.1|12922|12907|12925.1|12910.1|12919.3|12904.3|3
1648028100000|2022-03-23 09:35:00|12921.8|12906.8|12933.3|12918.3|12939.3|12924.3|12921.8|12906.8|28
1648028400000|2022-03-23 09:40:00|12933|12918|12936.5|12921.5|12940.3|12925.3|12930.2|12915.2|5
1648028700000|2022-03-23 09:45:00|12937.3|12922.3|12943.7|12928.7|12947|12932|12936.8|12921.8|233
1648029000000|2022-03-23 09:50:00|12942.7|12927.7|12949|12934|12957.3|12942.3|12940|12925|32
1648029300000|2022-03-23 09:55:00|12948.8|12933.8|12950.5|12935.5|12954.5|12939.5|12941.7|12926.7|5
1648029600000|2022-03-23 10:00:00|12949|12934|12943.7|12928.7|12956|12941|12941|12926|12
1648029900000|2022-03-23 10:05:00|12944|12929|12938.9|12923.9|12947.7|12932.7|12938.2|12923.2|2
1648030200000|2022-03-23 10:10:00|12937.7|12922.7|12977.4|12962.4|12977.5|12962.5|12933.7|12918.7|35
1648030500000|2022-03-23 10:15:00|12977.7|12962.7|13024.5|13009.5|13024.5|13009.5|12976.2|12961.2|92
1648030800000|2022-03-23 10:20:00|13025.5|13010.5|13062.2|13047.2|13062.7|13047.7|13024|13009|113
1648031100000|2022-03-23 10:25:00|13061.9|13046.9|13089.9|13074.9|13094.4|13079.4|13061.7|13046.7|99
1648031400000|2022-03-23 10:30:00|13090.1|13075.1|13069.6|13054.6|13107.2|13092.2|13066.7|13047.1|70
1648031700000|2022-03-23 10:35:00|13070.1|13055.1|13052.1|13037.1|13075.4|13060.4|13051.4|13036.4|96
1648032000000|2022-03-23 10:40:00|13051.6|13036.6|13041.4|13026.4|13052.6|13037.6|13035.6|13020.6|57
1648032300000|2022-03-23 10:45:00|13041.6|13026.6|13029.8|13014.8|13042.6|13027.6|13018.5|13003.5|21
1648032600000|2022-03-23 10:50:00|13029.5|13014.5|13022|13007|13030.8|13014.8|13018.5|13003.5|2
1648032900000|2022-03-23 10:55:00|13021|13006|13068.8|13031.3|13069.3|13034.7|13020|13005|64
1648033200000|2022-03-23 11:00:00|13060|13035|13071|13056|13072.5|13057.5|13059.8|13032|21
1648033500000|2022-03-23 11:05:00|13070.7|13055.7|13075.7|13060.7|13075.9|13060.9|13067.2|13052.2|12
1648033800000|2022-03-23 11:10:00|13075.2|13060.2|13047.4|13032.4|13076.4|13061.4|13047.2|13032.2|28
1648034100000|2022-03-23 11:15:00|13047.2|13032.2|13042.7|13017.7|13059.9|13036.2|13034.7|13014.2|22
1648034400000|2022-03-23 11:20:00|13043.2|13018.2|13005.1|12980.1|13047.4|13018.2|12984.6|12964.6|34
1648034700000|2022-03-23 11:25:00|13005.6|12980.6|12918.6|12893.6|13005.6|12985.9|12878.6|12859.8|147
1648035000000|2022-03-23 11:30:00|12918.3|12893.3|12985.3|12970.3|12997.6|12973.6|12915.9|12893.3|24
1648035300000|2022-03-23 11:35:00|12985.6|12970.6|12982|12967|12986.8|12971.1|12967.3|12947.6|14
1648035600000|2022-03-23 11:40:00|12981.8|12966.8|12976.5|12961.5|12983.5|12968.5|12963|12948|30
1648035900000|2022-03-23 11:45:00|12976.3|12961.3|13034|12996.5|13034.7|13004.4|12969|12954|79
1648036200000|2022-03-23 11:50:00|13033.5|12996|12997.2|12959.7|13033.7|13004|12980.5|12959.2|24
1648036500000|2022-03-23 11:55:00|12989.5|12964.5|12980.9|12965.9|12997.5|12981.2|12977.2|12962.2|9
1648036800000|2022-03-23 12:00:00|12983.4|12945.9|12998.4|12983.4|13003.2|12988.2|12966.4|12944.9|52
1648037100000|2022-03-23 12:05:00|12996.9|12981.9|13022.2|13007.2|13028.2|13011.7|12994.4|12970.2|50
1648037400000|2022-03-23 12:10:00|13021.4|13006.4|13054.7|13039.7|13055.7|13040.7|13014.9|12998.9|109
1648037700000|2022-03-23 12:15:00|13053.7|13038.7|13027.7|13012.7|13055.9|13040.9|13024.2|13009.2|35
1648038000000|2022-03-23 12:20:00|13026.7|13011.7|13027.6|13012.6|13040.4|13023.4|13014.9|12999.7|18
1648038300000|2022-03-23 12:25:00|13027.1|13012.1|13022.6|13007.6|13032.4|13017.4|13018.4|13003.4|35
1648038600000|2022-03-23 12:30:00|13023.1|13008.1|13024.6|13009.6|13030.6|13015.4|13023.1|13003.9|28
1648038900000|2022-03-23 12:35:00|13023.6|13008.6|12970.3|12955.3|13023.8|13008.8|12969.6|12953.8|103
1648039200000|2022-03-23 12:40:00|12970|12955|12975|12960|12981.8|12964|12951.3|12934.5|91
1648039500000|2022-03-23 12:45:00|12974|12959|12942.5|12927.5|12975|12960|12934.2|12918.5|38
1648039800000|2022-03-23 12:50:00|12942.2|12927.2|12958.9|12943.9|12965.5|12950.5|12942|12926.5|34
1648040100000|2022-03-23 12:55:00|12957.9|12942.9|12943.9|12928.9|12957.9|12942.9|12939.9|12924.9|40
1648040400000|2022-03-23 13:00:00|12943.1|12928.1|12921.1|12896.1|12943.1|12928.1|12904.4|12889.4|81
1648040700000|2022-03-23 13:05:00|12921.4|12896.4|12935.1|12920.1|12936.4|12921.4|12910.6|12895.6|35
1648041000000|2022-03-23 13:10:00|12934.6|12919.6|12942.6|12927.6|12951.4|12936.4|12930.8|12915.8|67
1648041300000|2022-03-23 13:15:00|12942.3|12927.3|12930.8|12915.8|12954.6|12939.6|12924.1|12909.1|59
1648041600000|2022-03-23 13:20:00|12930.6|12915.6|12912.6|12897.6|12934.1|12919.1|12904.8|12889.8|75
1648041900000|2022-03-23 13:25:00|12913.1|12898.1|12916|12901|12916.5|12901.5|12904.8|12889.8|15
1648042200000|2022-03-23 13:30:00|12916.3|12901.3|12921.8|12906.8|12942.3|12927.3|12905.3|12890.3|84
1648042500000|2022-03-23 13:35:00|12927.1|12912.1|12918.2|12903.2|12931.5|12916.5|12897.2|12882.2|73
1648042800000|2022-03-23 13:40:00|12918.7|12903.7|12925.2|12910.2|12925.5|12910.5|12904.2|12889.2|43
1648043100000|2022-03-23 13:45:00|12925.5|12910.5|12930.7|12915.7|12942.7|12927.7|12915.5|12900.5|63
1648043400000|2022-03-23 13:50:00|12937.5|12922.5|12934.9|12919.9|12939.9|12924.9|12927.7|12912.7|78
1648043700000|2022-03-23 13:55:00|12934.4|12919.4|12934.2|12919.2|12942.9|12927.9|12932.7|12917.7|39
1648044000000|2022-03-23 14:00:00|12934.4|12919.4|12927.1|12912.1|12935.2|12920.2|12916.6|12901.6|36
1648044300000|2022-03-23 14:05:00|12926.9|12911.9|12935.6|12920.6|12937.1|12922.1|12926.9|12911.9|46
1648044600000|2022-03-23 14:10:00|12935.1|12920.1|12930.3|12915.3|12936.6|12921.6|12929.8|12914.8|39
1648044900000|2022-03-23 14:15:00|12931.1|12916.1|12919.3|12904.3|12932.8|12917.8|12909.1|12894.1|46
1648045200000|2022-03-23 14:20:00|12919.8|12904.8|12911.8|12896.8|12921.8|12906.8|12904|12889|73
1648045500000|2022-03-23 14:25:00|12910.5|12895.5|12915.5|12900.5|12915.5|12900.5|12903.8|12888.8|51
1648045800000|2022-03-23 14:30:00|12914.5|12899.5|12907.9|12892.9|12916.5|12901.5|12902.5|12887.5|118
1648046100000|2022-03-23 14:35:00|12907.7|12892.7|12929.7|12914.7|12931.7|12916.7|12907.4|12892.4|75
1648046400000|2022-03-23 14:40:00|12929.4|12914.4|12924.9|12909.9|12938.9|12923.9|12911.4|12896.4|65
1648046700000|2022-03-23 14:45:00|12921.9|12906.9|12908.2|12893.2|12926.2|12911.2|12907.4|12892.4|46
1648047000000|2022-03-23 14:50:00|12907.9|12892.9|12926.9|12911.9|12927.1|12912.1|12902.9|12887.9|53
1648047300000|2022-03-23 14:55:00|12926.6|12911.6|12924.6|12909.6|12935.1|12920.1|12922.3|12907.3|73
1648047600000|2022-03-23 15:00:00|12924.9|12909.9|12945.3|12930.3|12945.3|12930.3|12922.6|12907.6|99
1648047900000|2022-03-23 15:05:00|12945.1|12930.1|12908.3|12893.3|12949.1|12934.1|12905.8|12890.8|170
1648048200000|2022-03-23 15:10:00|12907.8|12892.8|12922.5|12907.5|12927.8|12912.8|12905.8|12890.8|62
1648048500000|2022-03-23 15:15:00|12923.5|12908.5|12909|12894|12924.8|12909.8|12907|12892|53
1648048800000|2022-03-23 15:20:00|12910.5|12895.5|12921.7|12906.7|12928.7|12913.7|12910.5|12895.5|61
1648049100000|2022-03-23 15:25:00|12921.2|12906.2|12901.7|12886.7|12925.2|12910.2|12899|12884|74
1648049400000|2022-03-23 15:30:00|12903|12888|12865.2|12850.2|12903|12888|12857.2|12842.2|115
1648049700000|2022-03-23 15:35:00|12865.7|12850.7|12889.4|12874.4|12894.9|12879.9|12865.7|12850.7|24
1648050000000|2022-03-23 15:40:00|12888.9|12873.9|12873.6|12858.6|12891.6|12876.6|12864.1|12849.1|60
1648050300000|2022-03-23 15:45:00|12871.9|12856.9|12877.6|12862.6|12890.6|12875.6|12865.1|12850.1|45
1648050600000|2022-03-23 15:50:00|12873.9|12858.9|12870.3|12855.3|12877.3|12862.3|12870.1|12855.1|32
1648050900000|2022-03-23 15:55:00|12870.1|12855.1|12882.6|12867.6|12891.1|12876.1|12860.8|12845.8|50
1648051200000|2022-03-23 16:00:00|12880.1|12865.1|12892|12877|12896.6|12881.6|12878.8|12863.6|84
1648051500000|2022-03-23 16:05:00|12891.5|12876.5|12884.3|12869.3|12904|12889|12883.8|12868.8|29
1648051800000|2022-03-23 16:10:00|12883.8|12868.8|12871.7|12856.7|12883.8|12868.8|12871.7|12856.7|36
1648052100000|2022-03-23 16:15:00|12874.2|12859.2|12869.5|12854.5|12880.2|12865.2|12868|12853|106
1648052400000|2022-03-23 16:20:00|12868|12853|12863.7|12848.7|12869.5|12854.5|12858|12843|73
1648052700000|2022-03-23 16:25:00|12864.2|12849.2|12882.2|12867.2|12887.2|12872.2|12863.2|12848.2|47
1648053000000|2022-03-23 16:30:00|12881.7|12866.7|12869.4|12854.4|12881.9|12866.9|12865.7|12850.7|223
1648053300000|2022-03-23 16:35:00|12871.9|12856.9|12876.9|12861.9|12878.1|12863.1|12869.1|12854.1|16
1648053600000|2022-03-23 16:40:00|12876.4|12861.4|12859.1|12844.1|12878.4|12863.4|12858.1|12843.1|26
1648053900000|2022-03-23 16:45:00|12859.6|12844.6|12876.3|12861.3|12876.3|12861.3|12859.6|12844.6|25
1648054200000|2022-03-23 16:50:00|12876.1|12861.1|12879.1|12864.1|12882.8|12867.8|12875.6|12860.6|21
1648054500000|2022-03-23 16:55:00|12879.8|12864.8|12899.5|12884.5|12899.5|12884.5|12879.8|12864.8|54
1648054800000|2022-03-23 17:00:00|12895.8|12880.8|12901.5|12886.5|12906.8|12891.8|12892.3|12877.3|66
1648055100000|2022-03-23 17:05:00|12902|12887|12897.5|12882.5|12903.5|12888.5|12895|12880|24
1648055400000|2022-03-23 17:10:00|12897.2|12882.2|12888|12873|12897.2|12882.2|12881.7|12866.2|43
1648055700000|2022-03-23 17:15:00|12889|12874|12866.9|12851.9|12892.5|12877.5|12866.7|12851.7|86
1648056000000|2022-03-23 17:20:00|12866.7|12851.7|12867.9|12852.9|12875.4|12860.4|12866.7|12851.7|139
1648056300000|2022-03-23 17:25:00|12867.7|12852.7|12879.9|12864.9|12879.9|12864.9|12864.9|12849.9|130
1648056600000|2022-03-23 17:30:00|12880.4|12865.4|12877.6|12862.6|12888.4|12873.4|12875.6|12860.6|51
1648056900000|2022-03-23 17:35:00|12877.9|12862.9|12865.6|12850.6|12892.6|12877.6|12860.9|12845.9|60
1648057200000|2022-03-23 17:40:00|12865.1|12850.1|12872.3|12857.3|12875.6|12860.6|12865.1|12850.1|48
1648057500000|2022-03-23 17:45:00|12872.1|12857.1|12867.3|12852.3|12877.1|12862.1|12867.3|12852.3|35
1648057800000|2022-03-23 17:50:00|12867.5|12852.5|12885.8|12870.8|12887.8|12872.8|12867|12852|37
1648058100000|2022-03-23 17:55:00|12885.5|12870.5|12876.3|12861.3|12892.8|12877.8|12876.3|12861.3|48
1648058400000|2022-03-23 18:00:00|12876|12861|12863|12848|12876|12861|12855.7|12840.7|124
1648058700000|2022-03-23 18:05:00|12862.7|12847.7|12820|12805|12863|12848|12808.2|12793.2|468
1648059000000|2022-03-23 18:10:00|12819.7|12804.7|12821.4|12806.4|12840.4|12825.4|12817.9|12802.9|731
1648059300000|2022-03-23 18:15:00|12822.2|12807.2|12821.2|12796.2|12827.4|12812.4|12810.4|12794.7|243
1648059600000|2022-03-23 18:20:00|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|0
1648083600000|2022-03-24 01:00:00|12824.1|12809.1|12857.3|12832.3|12876.8|12850.1|12821.6|12806.6|50
1648083900000|2022-03-24 01:05:00|12857.8|12832.8|12846.3|12831.3|12858.8|12838.6|12838.8|12823.8|32
1648084200000|2022-03-24 01:10:00|12845.8|12830.8|12805|12780|12849.8|12834.8|12800|12773.5|53
1648084500000|2022-03-24 01:15:00|12803.5|12778.5|12808.5|12793.5|12836.3|12804.8|12789.8|12767|28
1648084800000|2022-03-24 01:20:00|12805|12790|12777.7|12762.7|12806.8|12791|12769.5|12754.5|22
1648085100000|2022-03-24 01:25:00|12772|12757|12810.2|12772.7|12810.2|12780.5|12770.5|12755.5|11
1648085400000|2022-03-24 01:30:00|12795.5|12780.5|12806.9|12769.4|12810.9|12787.4|12782.7|12766.4|9
1648085700000|2022-03-24 01:35:00|12787.2|12772.2|12799.2|12761.7|12806.7|12774.7|12784.4|12756.4|5
1648086000000|2022-03-24 01:40:00|12782.7|12767.7|12807.4|12769.9|12807.4|12769.9|12774.9|12752.2|4
1648086300000|2022-03-24 01:45:00|12790.6|12775.6|12783.4|12768.4|12807.9|12779.6|12782.6|12764.4|4
1648086600000|2022-03-24 01:50:00|12783.1|12768.1|12782.8|12767.8|12783.1|12768.1|12782.8|12767.8|0
1648086900000|2022-03-24 01:55:00|12783.3|12768.3|12807.6|12770.1|12807.6|12771.8|12781.6|12764.6|7
1648087200000|2022-03-24 02:00:00|12797.6|12772.6|12799.6|12774.6|12800.1|12777.6|12790.8|12771.8|3
1648087500000|2022-03-24 02:05:00|12799.8|12774.8|12771|12756|12799.8|12777.8|12771|12756|13
1648087800000|2022-03-24 02:10:00|12794|12756.5|12764.3|12749.3|12801|12768.5|12764.3|12747.3|12
1648088100000|2022-03-24 02:15:00|12759.3|12744.3|12783|12758|12784.5|12758|12759.3|12742.5|3
1648088400000|2022-03-24 02:20:00|12782.2|12757.2|12786.7|12749.2|12787.5|12760.5|12775.5|12748.2|3
1648088700000|2022-03-24 02:25:00|12786.2|12748.7|12787.7|12750.2|12788.2|12754|12769|12748.7|6
1648089000000|2022-03-24 02:30:00|12787.4|12749.9|12781.9|12756.9|12787.7|12760.2|12767.7|12745.7|4
1648089300000|2022-03-24 02:35:00|12782.7|12757.7|12782.9|12757.9|12782.9|12757.9|12769.2|12754.2|0
1648089600000|2022-03-24 02:40:00|12783.4|12758.4|12780.4|12765.4|12783.4|12765.4|12780.4|12758.4|2
1648089900000|2022-03-24 02:45:00|12780.9|12765.9|12793.8|12778.8|12799.6|12778.9|12780.9|12759.6|2
1648090200000|2022-03-24 02:50:00|12796.8|12771.8|12798.1|12760.6|12801.4|12771.8|12794.3|12760.6|1
1648090500000|2022-03-24 02:55:00|12799.1|12761.6|12797.1|12759.6|12800.1|12762.6|12795.6|12758.1|3
1648090800000|2022-03-24 03:00:00|12797|12759.5|12795.5|12758|12797|12759.5|12795|12757.5|0
1648091100000|2022-03-24 03:05:00|12795.3|12757.8|12785.8|12760.8|12795.5|12762.3|12785.5|12757.5|3
1648091400000|2022-03-24 03:10:00|12786.2|12761.2|12782.2|12767.2|12787.2|12767.2|12781.7|12761.2|2
1648091700000|2022-03-24 03:15:00|12787.7|12762.7|12789.2|12764.2|12797|12765|12787.7|12759.5|0
1648092000000|2022-03-24 03:20:00|12797|12759.5|12788.7|12763.7|12797|12774.9|12788.7|12759.5|2
1648092300000|2022-03-24 03:25:00|12801.2|12762.7|12790.2|12765.2|12801.2|12766.2|12790.2|12760.9|7
1648092600000|2022-03-24 03:30:00|12789.9|12764.9|12789.1|12764.1|12796.4|12767.2|12780.7|12758.9|5
1648092900000|2022-03-24 03:35:00|12788.6|12763.6|12781.4|12766.4|12788.6|12767.1|12781.1|12762.4|5
1648093200000|2022-03-24 03:40:00|12780.9|12765.9|12797.6|12760.1|12798.6|12765.9|12777.4|12759.4|4
1648093500000|2022-03-24 03:45:00|12797.1|12759.6|12788.8|12763.8|12797.1|12764.8|12788.8|12758.1|3
1648093800000|2022-03-24 03:50:00|12788.3|12763.3|12780.8|12765.8|12788.3|12766.6|12780.8|12762.3|4
1648094100000|2022-03-24 03:55:00|12780.5|12765.5|12794.5|12757|12795.3|12765.5|12780.3|12757|3
1648094400000|2022-03-24 04:00:00|12794|12756.5|12800.8|12763.3|12804|12766.5|12787.3|12756.3|18
1648094700000|2022-03-24 04:05:00|12800.7|12763.2|12802.2|12764.7|12811.5|12791.5|12799.2|12761.7|16
1648095000000|2022-03-24 04:10:00|12802.5|12765|12801.9|12764.4|12802.5|12765|12800.5|12763|2
1648095300000|2022-03-24 04:15:00|12801.7|12764.2|12803.2|12778.2|12806.7|12787.2|12796.2|12759.7|2
1648095600000|2022-03-24 04:20:00|12802.7|12777.7|12809.2|12794.2|12810.9|12795.9|12800.9|12777.7|16
1648095900000|2022-03-24 04:25:00|12808.2|12793.2|12810.1|12785.1|12811.1|12793.2|12807.1|12785.1|0
1648096200000|2022-03-24 04:30:00|12804.4|12789.4|12810.6|12785.6|12810.6|12792.8|12803.6|12784.6|4
1648096800000|2022-03-24 04:40:00|12810.8|12785.8|12810.6|12785.6|12810.8|12785.8|12810.6|12785.6|7
1648097100000|2022-03-24 04:45:00|12810.8|12785.8|12810.5|12785.5|12810.8|12785.8|12810.5|12785.5|3
1648097400000|2022-03-24 04:50:00|12810.8|12785.8|12807|12792|12814.5|12799.5|12807|12785.5|34
1648097700000|2022-03-24 04:55:00|12806|12791|12804.5|12789.5|12811.3|12792|12802|12786|6
1648098000000|2022-03-24 05:00:00|12810|12785|12805|12790|12811|12790|12805|12785|1
1648098300000|2022-03-24 05:05:00|12805.2|12790.2|12803|12788|12805.2|12790.2|12803|12788|3
1648098600000|2022-03-24 05:10:00|12802.9|12787.9|12802.4|12787.4|12802.9|12787.9|12801.7|12786.7|1
1648098900000|2022-03-24 05:15:00|12801.9|12786.9|12800.7|12785.7|12801.9|12786.9|12800.4|12785.4|5
1648099200000|2022-03-24 05:20:00|12800.9|12785.9|12800.4|12785.4|12800.9|12785.9|12799.9|12784.9|5
1648099500000|2022-03-24 05:25:00|12801.4|12786.4|12814.4|12789.4|12814.4|12799.4|12801.4|12784.6|3
1648099800000|2022-03-24 05:30:00|12809.4|12784.4|12804.3|12789.3|12809.4|12789.3|12803.3|12784.1|4
1648100100000|2022-03-24 05:35:00|12808.3|12793.3|12800.6|12785.6|12829.8|12798.6|12792.6|12777.6|56
1648100400000|2022-03-24 05:40:00|12800.8|12785.8|12799.1|12784.1|12801.1|12786.1|12799.1|12784.1|41
1648100700000|2022-03-24 05:45:00|12806.8|12791.8|12818.8|12793.8|12827|12795.8|12804.3|12789.3|15
1648101000000|2022-03-24 05:50:00|12818.5|12793.5|12813|12798|12818.8|12798.5|12813|12793.3|3
1648101300000|2022-03-24 05:55:00|12813.3|12798.3|12816|12801|12817.2|12802.2|12812.5|12797.5|4
1648101600000|2022-03-24 06:00:00|12816.2|12801.2|12791.2|12776.2|12816.5|12801.5|12789.7|12769.2|14
1648101900000|2022-03-24 06:05:00|12791|12776|12809.2|12771.7|12814.7|12786.9|12782.5|12767.5|9
1648102200000|2022-03-24 06:10:00|12808.7|12771.2|12808.2|12770.7|12808.7|12771.2|12808.2|12770.7|0
1648102500000|2022-03-24 06:15:00|12807.7|12770.2|12799.1|12774.1|12807.7|12774.9|12799.1|12767.9|2
1648102800000|2022-03-24 06:20:00|12806.4|12768.9|12798.1|12773.1|12806.4|12775.1|12798.1|12768.6|1
1648103100000|2022-03-24 06:25:00|12797.9|12772.9|12797.6|12772.6|12798.1|12773.1|12797.1|12772.1|0
1648103400000|2022-03-24 06:30:00|12797.9|12772.9|12798.1|12760.6|12799.9|12776.1|12790.6|12760.6|1
1648103700000|2022-03-24 06:35:00|12798.3|12760.8|12806.1|12781.1|12810|12782.8|12788.3|12760.6|5
1648104000000|2022-03-24 06:40:00|12806.3|12781.3|12798.5|12783.5|12806.6|12788.1|12798.5|12780.3|6
1648104300000|2022-03-24 06:45:00|12798|12783|12807.5|12792.5|12809.5|12794.5|12795|12780|21
1648104600000|2022-03-24 06:50:00|12807.3|12792.3|12802.2|12787.2|12807.3|12792.3|12794|12779|9
1648104900000|2022-03-24 06:55:00|12801.7|12786.7|12797.7|12782.7|12802.7|12787.7|12797.7|12782.7|4
1648105200000|2022-03-24 07:00:00|12799.7|12784.7|12812.7|12797.7|12812.7|12797.7|12799.7|12784.7|16
1648105500000|2022-03-24 07:05:00|12811.2|12796.2|12806.2|12781.2|12820.7|12796.2|12802.4|12780.9|5
1648105800000|2022-03-24 07:10:00|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|0
1648106100000|2022-03-24 07:15:00|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|1
1648106400000|2022-03-24 07:20:00|12799.6|12784.6|12807.8|12792.8|12807.9|12792.9|12799.6|12784.6|1
1648106700000|2022-03-24 07:25:00|12804.6|12789.6|12796.3|12781.3|12806.1|12791.1|12796.3|12781.3|2
1648107000000|2022-03-24 07:30:00|12795.8|12780.8|12796.1|12781.1|12803.3|12788.3|12794.6|12779.6|3
1648107300000|2022-03-24 07:35:00|12797.6|12782.6|12789.3|12751.8|12804.6|12784.6|12782.3|12751.8|7
1648107600000|2022-03-24 07:40:00|12783.5|12758.5|12788.8|12751.3|12788.8|12759|12783.5|12751.3|2
1648107900000|2022-03-24 07:45:00|12789|12751.5|12789.2|12751.7|12789.5|12752|12789|12751.5|0
1648108200000|2022-03-24 07:50:00|12783.5|12758.5|12759.2|12744.2|12783.5|12758.5|12754.7|12733.4|15
1648108500000|2022-03-24 07:55:00|12756.4|12741.4|12772.2|12747.2|12782.2|12747.2|12753.5|12738.5|25
1648108800000|2022-03-24 08:00:00|12773.2|12748.2|12768.7|12753.7|12773.2|12754.2|12766.9|12746.4|0
1648109100000|2022-03-24 08:05:00|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|1
1648109400000|2022-03-24 08:10:00|12769.4|12754.4|12760.9|12745.9|12769.4|12754.4|12759.4|12744.4|8
1648109700000|2022-03-24 08:15:00|12760.4|12745.4|12760.4|12745.4|12763.1|12748.1|12754.9|12739.9|3
1648110000000|2022-03-24 08:20:00|12761.1|12746.1|12760.6|12745.6|12762.1|12747.1|12759.1|12744.1|1
1648110300000|2022-03-24 08:25:00|12760.8|12745.8|12764.6|12749.6|12768.6|12753.6|12760.6|12745.6|10
1648110600000|2022-03-24 08:30:00|12763.3|12748.3|12764.5|12749.5|12768.8|12753.8|12762.8|12747.8|7
1648110900000|2022-03-24 08:35:00|12763.5|12748.5|12781.5|12766.5|12788|12773|12761.8|12746.8|20
1648111200000|2022-03-24 08:40:00|12780|12765|12777.7|12762.7|12784.2|12769.2|12774|12756.3|12
1648111500000|2022-03-24 08:45:00|12777.2|12762.2|12770.7|12755.7|12780.8|12765.8|12770.7|12751.5|15
1648111800000|2022-03-24 08:50:00|12771|12756|12783.5|12768.5|12783.5|12768.5|12771|12752.2|5
1648112100000|2022-03-24 08:55:00|12785.4|12770.4|12782.9|12767.9|12789.7|12774.2|12775.5|12759.2|3
1648112400000|2022-03-24 09:00:00|12783.2|12768.2|12799.2|12784.2|12800.2|12785.2|12783.2|12768.2|9
1648112700000|2022-03-24 09:05:00|12801.2|12786.2|12805.4|12790.4|12805.4|12790.4|12801.1|12786.1|1
1648113000000|2022-03-24 09:10:00|12812.1|12797.1|12820.6|12805.6|12826.1|12811.1|12812.1|12797.1|26
1648113300000|2022-03-24 09:15:00|12821.1|12806.1|12808.1|12793.1|12821.4|12806.4|12801.6|12786.6|12
1648113600000|2022-03-24 09:20:00|12808.3|12793.3|12807.6|12792.6|12808.3|12793.3|12807.6|12792.6|0
1648113900000|2022-03-24 09:25:00|12808.1|12793.1|12807|12792|12808.1|12793.1|12807|12792|1
1648114200000|2022-03-24 09:30:00|12807.8|12792.8|12807.8|12792.8|12813|12798|12803.8|12787.3|30
1648114500000|2022-03-24 09:35:00|12806.8|12791.8|12805.7|12790.7|12806.8|12791.8|12805.7|12790.7|1
1648114800000|2022-03-24 09:40:00|12806|12791|12811.7|12796.7|12811.7|12796.7|12804.2|12789.2|4
1648115100000|2022-03-24 09:45:00|12812|12797|12811.2|12796.2|12812.5|12797.5|12811.2|12796.2|4
1648115400000|2022-03-24 09:50:00|12811.4|12796.4|12794.4|12779.4|12813.2|12798.2|12790.9|12775.9|8
1648115700000|2022-03-24 09:55:00|12792.9|12777.9|12790.9|12775.9|12798.7|12783.7|12774.2|12759.2|51
1648116000000|2022-03-24 10:00:00|12791.2|12776.2|12797.1|12782.1|12803.1|12788.1|12787.6|12772.6|57
1648116300000|2022-03-24 10:05:00|12796.9|12781.9|12805.9|12790.9|12812.1|12797.1|12796.6|12781.6|14
1648116600000|2022-03-24 10:10:00|12803.1|12788.1|12800.1|12785.1|12803.1|12788.1|12796.1|12781.1|5
1648116900000|2022-03-24 10:15:00|12800.3|12785.3|12807.6|12792.6|12807.8|12792.8|12800.3|12785.3|4
1648117200000|2022-03-24 10:20:00|12808.1|12793.1|12806.5|12791.5|12809.6|12794.6|12806.5|12791.5|2
1648117500000|2022-03-24 10:25:00|12806|12791|12808.8|12793.8|12809|12794|12804.8|12789.8|0
1648117800000|2022-03-24 10:30:00|12808.7|12793.7|12801.5|12786.5|12814.8|12799.8|12801.5|12786.5|7
1648118100000|2022-03-24 10:35:00|12801.7|12786.7|12798.7|12783.7|12804.2|12789.2|12796.7|12781.7|22
1648118400000|2022-03-24 10:40:00|12799.5|12784.5|12798.4|12783.4|12799.7|12784.7|12796.9|12781.9|4
1648118700000|2022-03-24 10:45:00|12798.2|12783.2|12799.4|12784.4|12802.4|12787.4|12797.4|12782.4|6
1648119000000|2022-03-24 10:50:00|12803.2|12788.2|12804.6|12789.6|12811.9|12796.9|12801.4|12782.6|21
1648119300000|2022-03-24 10:55:00|12809.9|12794.9|12796.4|12781.4|12809.9|12794.9|12796.4|12781.4|6
1648119600000|2022-03-24 11:00:00|12798.9|12783.9|12801.1|12786.1|12801.4|12786.4|12798.9|12783.9|2
1648119900000|2022-03-24 11:05:00|12802.1|12787.1|12803.1|12788.1|12808.6|12793.6|12802.1|12787.1|2
1648120200000|2022-03-24 11:10:00|12805.3|12790.3|12810.6|12795.6|12811.6|12796.6|12804.3|12789.3|11
1648120500000|2022-03-24 11:15:00|12813.6|12798.6|12820.5|12805.5|12825.1|12810.1|12813.6|12797.3|16
1648120800000|2022-03-24 11:20:00|12820.3|12805.3|12823.5|12808.5|12825.8|12810.8|12818.5|12803.5|10
1648121100000|2022-03-24 11:25:00|12823.8|12808.8|12829.2|12814.2|12829.2|12814.2|12823.8|12808.8|8
1648121400000|2022-03-24 11:30:00|12830|12815|12828.7|12813.7|12832.7|12817.7|12828.7|12813.7|14
1648121700000|2022-03-24 11:35:00|12829.2|12814.2|12824.2|12809.2|12829.2|12814.2|12822.9|12807.9|6
1648122000000|2022-03-24 11:40:00|12824.4|12809.4|12827.7|12812.7|12827.7|12812.7|12824.2|12809.2|3
1648122300000|2022-03-24 11:45:00|12828.9|12813.9|12832.6|12817.6|12832.6|12817.6|12828.9|12813.9|4
1648122600000|2022-03-24 11:50:00|12832.9|12817.9|12833.9|12818.9|12833.9|12818.9|12832.1|12817.1|9
1648122900000|2022-03-24 11:55:00|12834.1|12819.1|12846.3|12831.3|12862.6|12841.6|12834.1|12819.1|61
1648123200000|2022-03-24 12:00:00|12847.1|12832.1|12860.6|12845.6|12875.1|12860.1|12847.1|12832.1|89
1648123500000|2022-03-24 12:05:00|12860.8|12845.8|12858.6|12843.6|12873.1|12858.1|12849.6|12834.6|64
1648123800000|2022-03-24 12:10:00|12857.3|12842.3|12852|12837|12860.8|12845.8|12840.8|12825.8|52
1648124100000|2022-03-24 12:15:00|12852.3|12837.3|12854|12839|12863.5|12848.5|12851|12836|34
1648124400000|2022-03-24 12:20:00|12852.5|12837.5|12862.2|12847.2|12868.5|12853.5|12851|12836|33
1648124700000|2022-03-24 12:25:00|12862.7|12847.7|12907.2|12869.7|12916.4|12901.4|12862.7|12847.7|205
1648125000000|2022-03-24 12:30:00|12906.9|12869.4|12970.9|12955.9|12971.6|12956.6|12894.2|12868.2|117
1648125300000|2022-03-24 12:35:00|12969.9|12954.9|12942.9|12927.9|12969.9|12954.9|12942.4|12927.4|82
1648125600000|2022-03-24 12:40:00|12942.4|12927.4|12949.4|12934.4|12953.6|12938.6|12939.9|12924.9|26
1648125900000|2022-03-24 12:45:00|12946.8|12931.8|12877.8|12862.8|12948.4|12933.4|12868.9|12848.1|205
1648126200000|2022-03-24 12:50:00|12878.8|12863.8|12909.3|12884.3|12909.8|12894.8|12878.8|12863.8|16
1648126500000|2022-03-24 12:55:00|12909.8|12884.8|12910.6|12895.6|12914.6|12899.6|12902.1|12883.3|28
1648126800000|2022-03-24 13:00:00|12910.3|12895.3|12878.3|12863.3|12911.1|12895.3|12834.8|12819.8|243
1648127100000|2022-03-24 13:05:00|12879.3|12864.3|12879.8|12864.8|12903|12888|12878.8|12863.8|69
1648127400000|2022-03-24 13:10:00|12880.5|12865.5|12900.7|12885.7|12903|12888|12878.3|12863.3|62
1648127700000|2022-03-24 13:15:00|12901.8|12886.8|12894.2|12879.2|12910.5|12895.5|12893.2|12878.2|66
1648128000000|2022-03-24 13:20:00|12892.7|12877.7|12879.7|12864.7|12892.7|12877.7|12862.7|12847.7|103
1648128300000|2022-03-24 13:25:00|12886.9|12871.9|12899.2|12884.2|12924.4|12909.4|12884.7|12869.7|103
1648128600000|2022-03-24 13:30:00|12900.7|12885.7|12866.4|12851.4|12919.9|12904.9|12865.9|12850.9|189
1648128900000|2022-03-24 13:35:00|12866.2|12851.2|12870.9|12855.9|12884.9|12869.9|12861.9|12846.9|73
1648129200000|2022-03-24 13:40:00|12870.6|12855.6|12899.9|12884.9|12921.4|12902.1|12864.6|12849.6|125
1648129500000|2022-03-24 13:45:00|12899.6|12884.6|12898.4|12883.4|12904.1|12886.4|12874.9|12859.9|97
1648129800000|2022-03-24 13:50:00|12897.9|12882.9|12902.1|12887.1|12903.1|12888.1|12889.9|12874.9|145
1648130100000|2022-03-24 13:55:00|12903.4|12888.4|12887.9|12872.9|12915.6|12900.6|12886.4|12871.4|95
1648130400000|2022-03-24 14:00:00|12887.6|12872.6|12887.3|12872.3|12887.8|12872.8|12870.3|12855.3|89
1648130700000|2022-03-24 14:05:00|12888.6|12873.6|12859.3|12844.3|12889.8|12874.8|12859.1|12844.1|99
1648131000000|2022-03-24 14:10:00|12859.8|12844.8|12846.3|12831.3|12864.8|12849.8|12846.1|12831.1|155
1648131300000|2022-03-24 14:15:00|12849.8|12834.8|12863.3|12848.3|12875.3|12860.3|12849.8|12834.8|164
1648131600000|2022-03-24 14:20:00|12862.8|12847.8|12853.8|12838.8|12874.8|12859.8|12853.3|12838.3|133
1648131900000|2022-03-24 14:25:00|12853.5|12838.5|12852.3|12837.3|12868.5|12853.5|12845.5|12830.5|156
1648132200000|2022-03-24 14:30:00|12855|12840|12892|12877|12893.5|12878.5|12848.3|12833.3|151
1648132500000|2022-03-24 14:35:00|12892.5|12877.5|12905.7|12890.7|12915|12900|12892.5|12877.5|76
1648132800000|2022-03-24 14:40:00|12905.5|12890.5|12912|12897|12927.7|12912.7|12905.2|12890.2|171
1648133100000|2022-03-24 14:45:00|12913.2|12898.2|12889.4|12874.4|12916|12901|12889.2|12874.2|220
1648133400000|2022-03-24 14:50:00|12889.7|12874.7|12882.7|12867.7|12891.2|12876.2|12871.2|12853.7|74
1648133700000|2022-03-24 14:55:00|12881.4|12866.4|12885.1|12870.1|12889.4|12874.4|12880.4|12865.4|90
1648134000000|2022-03-24 15:00:00|12889.1|12874.1|12884.6|12869.6|12896.6|12881.6|12874.9|12859.9|126
1648134300000|2022-03-24 15:05:00|12884.4|12869.4|12891.8|12876.8|12896.9|12881.9|12884.1|12869.1|69
1648134600000|2022-03-24 15:10:00|12891.1|12876.1|12909.9|12894.9|12913.1|12898.1|12890.6|12875.6|175
1648134900000|2022-03-24 15:15:00|12910.1|12895.1|12882.6|12867.6|12910.6|12895.6|12880.1|12865.1|145
1648135200000|2022-03-24 15:20:00|12882.9|12867.9|12885.1|12870.1|12885.4|12870.4|12876.9|12861.9|333
1648135500000|2022-03-24 15:25:00|12884.9|12869.9|12884.8|12869.8|12885.6|12870.6|12866.6|12851.6|84
1648135800000|2022-03-24 15:30:00|12883.9|12868.9|12869.4|12854.4|12886.3|12871.3|12868.8|12853.8|240
1648136100000|2022-03-24 15:35:00|12870.4|12855.4|12873.1|12858.1|12883.3|12868.3|12864.1|12849.1|122
1648136400000|2022-03-24 15:40:00|12873.6|12858.6|12883.6|12868.6|12890.9|12875.9|12873.4|12858.4|100
1648136700000|2022-03-24 15:45:00|12882.1|12867.1|12907|12892|12912.8|12892|12875.3|12860.3|132
1648137000000|2022-03-24 15:50:00|12906.5|12891.5|12871.8|12856.8|12906.5|12891.5|12871.5|12856.5|57
1648137300000|2022-03-24 15:55:00|12871.5|12856.5|12864.8|12849.8|12875.3|12860.3|12862|12847|59
1648137600000|2022-03-24 16:00:00|12865.8|12850.8|12871.7|12856.7|12872|12857|12863.3|12848.3|67
1648137900000|2022-03-24 16:05:00|12872|12857|12870.2|12855.2|12872.3|12857.3|12865|12850|84
1648138200000|2022-03-24 16:10:00|12870.7|12855.7|12885.2|12870.2|12889.2|12874.2|12870.7|12855.7|65
1648138500000|2022-03-24 16:15:00|12885.7|12870.7|12898.2|12883.2|12903|12888|12885.7|12870.7|84
1648138800000|2022-03-24 16:20:00|12897.9|12882.9|12914.9|12899.9|12924.4|12909.4|12894.4|12871.7|189
1648139100000|2022-03-24 16:25:00|12915.2|12900.2|12911.4|12896.4|12920.6|12905.6|12907.4|12892.4|49
1648139400000|2022-03-24 16:30:00|12910.4|12895.4|12906.1|12891.1|12912.9|12897.9|12904.9|12889.9|91
1648139700000|2022-03-24 16:35:00|12904.7|12889.7|12893.4|12878.4|12904.7|12889.7|12890.1|12875.1|58
1648140000000|2022-03-24 16:40:00|12892.9|12877.9|12893.1|12878.1|12898.1|12883.1|12890.6|12875.6|58
1648140300000|2022-03-24 16:45:00|12893.6|12878.6|12891.8|12876.8|12914.1|12899.1|12884.8|12869.8|171
1648140600000|2022-03-24 16:50:00|12889.8|12874.8|12901.3|12886.3|12903.3|12888.3|12885.8|12870.8|34
1648140900000|2022-03-24 16:55:00|12901.1|12886.1|12902.3|12887.3|12910.8|12895.8|12895.6|12880.6|238
1648141200000|2022-03-24 17:00:00|12902.6|12887.6|12902.8|12887.8|12906.8|12891.8|12899.8|12884.8|124
1648141500000|2022-03-24 17:05:00|12903|12888|12900.5|12885.5|12903.3|12888.3|12899.7|12884.7|52
1648141800000|2022-03-24 17:10:00|12900.7|12885.7|12903.9|12888.9|12907|12892|12900.5|12885.5|61
1648142100000|2022-03-24 17:15:00|12904.2|12889.2|12895.7|12880.7|12905.7|12890.7|12890|12875|60
1648142400000|2022-03-24 17:20:00|12894.2|12879.2|12893.2|12878.2|12899.7|12884.7|12893.2|12878.2|41
1648142700000|2022-03-24 17:25:00|12892.9|12877.9|12906.9|12891.9|12907.7|12892.7|12892.9|12877.9|75
1648143000000|2022-03-24 17:30:00|12913.7|12898.7|12916.4|12901.4|12923.4|12908.4|12913.2|12898.2|86
1648143300000|2022-03-24 17:35:00|12915.9|12900.9|12907.6|12892.6|12917.1|12902.1|12906.9|12891.9|66
1648143600000|2022-03-24 17:40:00|12908.1|12893.1|12901.8|12886.8|12908.1|12893.1|12896.1|12881.1|56
1648143900000|2022-03-24 17:45:00|12902.1|12887.1|12897.3|12882.3|12908.1|12893.1|12895.1|12880.1|97
1648144200000|2022-03-24 17:50:00|12897.6|12882.6|12908.8|12893.8|12913.6|12898.6|12897.3|12882.3|71
1648144500000|2022-03-24 17:55:00|12909.1|12894.1|12911|12896|12912.1|12897.1|12901.3|12886.3|100
1648144800000|2022-03-24 18:00:00|12911.5|12896.5|12920.3|12905.3|12925.5|12910.5|12911.5|12896.5|158
1648145100000|2022-03-24 18:05:00|12920|12905|12932.2|12917.2|12935.2|12920.2|12919.8|12904.8|119
1648145400000|2022-03-24 18:10:00|12933.2|12918.2|12910.5|12895.5|12943|12928|12907.2|12892.2|514
1648145700000|2022-03-24 18:15:00|12914|12899|12936.2|12921.2|12936.2|12921.2|12911.2|12896.2|166
1648170000000|2022-03-25 01:00:00|12938.2|12900.7|12936.7|12911.7|12958.2|12937.7|12935.4|12900.4|22
1648170300000|2022-03-25 01:05:00|12936.9|12911.9|12952.6|12937.6|12959.4|12941.4|12924.9|12909.8|22
1648170600000|2022-03-25 01:10:00|12957.2|12932.2|12971.6|12956.6|12977.9|12957.4|12951.6|12929.4|16
1648170900000|2022-03-25 01:15:00|12971.4|12956.4|12972.3|12947.3|12974.1|12956.4|12961.3|12946.3|14
1648171200000|2022-03-25 01:20:00|12966.8|12951.8|12969.3|12954.3|12973.6|12955.6|12966.8|12948.6|7
1648171500000|2022-03-25 01:25:00|12968|12953|12969.3|12954.3|12972.5|12954.5|12967.8|12947.3|11
1648171800000|2022-03-25 01:30:00|12969|12954|12971|12956|12971|12956|12969|12954|0
1648172100000|2022-03-25 01:35:00|12970.2|12955.2|12970.5|12955.5|12973|12958|12968.7|12953.7|36
1648172400000|2022-03-25 01:40:00|12970.7|12955.7|12971|12956|12973.5|12958.5|12968.7|12953.7|4
1648172700000|2022-03-25 01:45:00|12970.9|12955.9|12967.2|12952.2|12970.9|12955.9|12964.5|12949.5|6
1648173000000|2022-03-25 01:50:00|12967.4|12952.4|12968.7|12953.7|12973.1|12958.1|12967.4|12952.4|4
1648173300000|2022-03-25 01:55:00|12968.6|12953.6|12969.6|12954.6|12969.6|12954.6|12967.2|12952.2|9
1648173600000|2022-03-25 02:00:00|12970.1|12955.1|12978.8|12963.8|12979.9|12964.9|12970.1|12955.1|54
1648173900000|2022-03-25 02:05:00|12987.3|12962.3|12984.1|12969.1|12997.8|12969.1|12984.1|12958|4
1648174200000|2022-03-25 02:10:00|12983.1|12968.1|12992|12967|13001.6|12974.3|12981.1|12959.1|10
1648174500000|2022-03-25 02:15:00|12991.8|12966.8|12985.1|12970.1|12998.3|12971.5|12984.6|12960.8|7
1648174800000|2022-03-25 02:20:00|12984.6|12969.6|12987.3|12972.3|12987.3|12972.3|12983.1|12968.1|1
1648175100000|2022-03-25 02:25:00|12987.5|12972.5|12993.7|12978.7|12993.7|12978.7|12987.5|12972.5|0
1648175400000|2022-03-25 02:30:00|12993.2|12978.2|12972.2|12957.2|12994.5|12978.2|12972.2|12948.5|32
1648175700000|2022-03-25 02:35:00|12977.7|12952.7|12975.1|12960.1|12978.5|12960.1|12971.2|12952.7|3
1648176000000|2022-03-25 02:40:00|12976.7|12961.7|12968.2|12953.2|12976.7|12961.7|12968.2|12953.2|5
1648176300000|2022-03-25 02:45:00|12967.2|12952.2|12966.9|12951.9|12967.2|12952.2|12966.9|12951.9|1
1648176600000|2022-03-25 02:50:00|12967.9|12952.9|12968.1|12953.1|12968.6|12953.6|12967.9|12952.9|0
1648176900000|2022-03-25 02:55:00|12967.8|12952.8|12966.1|12951.1|12967.8|12952.8|12966.1|12951.1|2
1648177200000|2022-03-25 03:00:00|12968.1|12943.1|12965.3|12927.8|12968.3|12943.1|12964.7|12927.3|3
1648177500000|2022-03-25 03:05:00|12960.1|12935.1|12961|12946|12968.6|12953.6|12957.6|12930.1|2
1648177800000|2022-03-25 03:10:00|12960.8|12945.8|12965|12950|12965|12950|12960|12945|1
1648178100000|2022-03-25 03:15:00|12958|12943|12954.5|12929.5|12965.1|12943|12951|12925.5|3
1648178400000|2022-03-25 03:20:00|12954.3|12929.3|12942.3|12927.3|12954.3|12930.3|12942.3|12925.8|3
1648178700000|2022-03-25 03:25:00|12944.6|12929.6|12955.4|12940.4|12970.2|12941|12944.6|12925.7|1
1648179000000|2022-03-25 03:30:00|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|1
1648179300000|2022-03-25 03:35:00|12955.7|12940.7|12955.6|12940.6|12955.9|12940.9|12955.4|12940.4|2
1648179600000|2022-03-25 03:40:00|12956.6|12941.6|12951.9|12936.9|12956.6|12941.6|12950.1|12929.6|0
1648179900000|2022-03-25 03:45:00|12954.9|12929.9|12955.1|12930.1|12960.4|12930.4|12954.6|12922.9|0
1648180200000|2022-03-25 03:50:00|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180500000|2022-03-25 03:55:00|12952.1|12937.1|12953|12938|12953.1|12938.1|12952.1|12937.1|0
1648181100000|2022-03-25 04:05:00|12952|12937|12952|12937|12952|12937|12952|12937|1
1648181400000|2022-03-25 04:10:00|12951.3|12936.3|12954|12939|12954|12939|12951.3|12936.3|2
1648181700000|2022-03-25 04:15:00|12952.8|12937.8|12951.7|12936.7|12954|12939|12951.7|12936.7|0
1648182000000|2022-03-25 04:20:00|12952|12937|12952.9|12937.9|12957.4|12942.4|12951.5|12932.4|1
1648182900000|2022-03-25 04:35:00|12957.6|12932.6|12956.9|12941.9|12957.6|12941.9|12954.5|12932.6|0
1648183200000|2022-03-25 04:40:00|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|0
1648183500000|2022-03-25 04:45:00|12957.1|12942.1|12952.8|12937.8|12957.3|12942.1|12952.6|12932.3|4
1648183800000|2022-03-25 04:50:00|12950.1|12935.1|12949.1|12934.1|12950.1|12935.1|12949.1|12934.1|1
1648184100000|2022-03-25 04:55:00|12949.8|12934.8|12949.5|12934.5|12950.6|12935.6|12949.5|12934.5|0
1648184400000|2022-03-25 05:00:00|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|0
1648185000000|2022-03-25 05:10:00|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|0
1648185600000|2022-03-25 05:20:00|12949.5|12934.5|12949.2|12934.2|12949.5|12934.5|12949.2|12934.2|1
1648185900000|2022-03-25 05:25:00|||||||||1
1648186500000|2022-03-25 05:35:00|12949.1|12934.1|12948.6|12933.6|12949.1|12934.1|12948.6|12933.6|0
1648186800000|2022-03-25 05:40:00|12943.2|12928.2|12945.1|12930.1|12945.1|12930.1|12938.4|12923.4|15
1648187100000|2022-03-25 05:45:00|12946.1|12931.1|12957|12942|12957.8|12942.8|12946.1|12931.1|3
1648187400000|2022-03-25 05:50:00|12955.4|12940.4|12957.3|12932.3|12957.3|12940.4|12953.8|12932.3|0
1648187700000|2022-03-25 05:55:00|12951.1|12936.1|12949.3|12934.3|12951.1|12936.1|12948.3|12933.3|0
1648188000000|2022-03-25 06:00:00|12949.8|12934.8|12948.8|12933.8|12949.8|12934.8|12948.8|12933.8|1
1648188300000|2022-03-25 06:05:00|12953.7|12938.7|12957|12942|12957|12942|12953.7|12938.7|3
1648188600000|2022-03-25 06:10:00|12958|12943|12947.9|12932.9|12958.9|12943.9|12947.7|12932.7|6
1648188900000|2022-03-25 06:15:00|12944.2|12929.2|12944.2|12929.2|12944.5|12929.5|12944.2|12929.2|2
1648189200000|2022-03-25 06:20:00|12943|12928|12942.5|12927.5|12943|12928|12942.5|12927.5|1
1648189500000|2022-03-25 06:25:00|12942.4|12927.4|12947.1|12932.1|12947.4|12932.4|12942.4|12927.4|2
1648189800000|2022-03-25 06:30:00|12947.4|12932.4|12944.6|12929.6|12948.9|12933.9|12943.7|12928.7|10
1648190100000|2022-03-25 06:35:00|12944.9|12929.9|12944.6|12929.6|12949.3|12934.3|12944.6|12929.6|1
1648190400000|2022-03-25 06:40:00|12944.8|12929.8|12944.6|12929.6|12948.1|12933.1|12944.4|12929.4|0
1648190700000|2022-03-25 06:45:00|12958.1|12943.1|12978.6|12941.1|12979.6|12956.9|12958.1|12941.1|6
1648191000000|2022-03-25 06:50:00|12972.6|12947.6|12971.6|12946.6|12972.6|12947.6|12971.6|12946.6|0
1648191300000|2022-03-25 06:55:00|12971.8|12946.8|12972.8|12947.8|12973.3|12948.3|12971.8|12946.8|7
1648191600000|2022-03-25 07:00:00|12972.5|12947.5|12971.5|12946.5|12975.4|12956.7|12969.7|12946.5|2
1648191900000|2022-03-25 07:05:00|12971.3|12946.3|12964.5|12949.5|12972|12952|12958.2|12943.2|4
1648192200000|2022-03-25 07:10:00|12966.2|12951.2|12973.2|12948.2|12974|12956.2|12965.7|12948.2|5
1648192500000|2022-03-25 07:15:00|12972.7|12947.7|12966.2|12951.2|12973.2|12955.7|12964.2|12947.7|1
1648192800000|2022-03-25 07:20:00|12967.2|12952.2|12972.2|12957.2|12972.7|12957.7|12965.7|12950.7|3
1648193100000|2022-03-25 07:25:00|12971.7|12956.7|12966.4|12951.4|12971.7|12956.7|12966.4|12951.4|5
1648193400000|2022-03-25 07:30:00|12967.4|12952.4|12966.3|12951.3|12967.5|12952.5|12965.9|12950.9|0
1648193700000|2022-03-25 07:35:00|12965.8|12950.8|12969.1|12954.1|12972.9|12957.9|12965.1|12950.1|15
1648194000000|2022-03-25 07:40:00|12968.8|12953.8|12973.3|12958.3|12973.3|12958.3|12965.8|12950.8|14
1648194300000|2022-03-25 07:45:00|12972.8|12957.8|12973.1|12958.1|12973.8|12958.8|12972.8|12957.8|2
1648194600000|2022-03-25 07:50:00|12972.8|12957.8|12973.8|12958.8|12976.3|12961.3|12972.8|12957.8|7
1648194900000|2022-03-25 07:55:00|12973.5|12958.5|12974|12959|12980.3|12965.3|12973.3|12958.3|16
1648195200000|2022-03-25 08:00:00|12973.5|12958.5|12964.5|12949.5|12973.5|12958.5|12961.1|12946.1|16
1648195500000|2022-03-25 08:05:00|12964.8|12949.8|12952.5|12937.5|12965|12950|12949.5|12934.5|12
1648195800000|2022-03-25 08:10:00|12952.8|12937.8|12951.2|12936.2|12952.8|12937.8|12949|12934|1
1648196100000|2022-03-25 08:15:00|12951|12936|12952.2|12937.2|12952.2|12937.2|12948.7|12933.7|2
1648196400000|2022-03-25 08:20:00|12950.6|12935.6|12942.7|12927.7|12950.6|12935.6|12941.5|12926.5|10
1648196700000|2022-03-25 08:25:00|12942.5|12927.5|12938|12923|12943.7|12927.5|12937.2|12918.7|6
1648197000000|2022-03-25 08:30:00|12937.5|12922.5|12934.2|12919.2|12937.5|12922.5|12932.5|12917.5|7
1648197300000|2022-03-25 08:35:00|12933.7|12918.7|12935.2|12920.2|12937.4|12922.4|12933.2|12918.2|3
1648197600000|2022-03-25 08:40:00|12934.9|12919.9|12935.9|12920.9|12935.9|12920.9|12933.9|12918.9|2
1648197900000|2022-03-25 08:45:00|12935.4|12920.4|12932.4|12917.4|12935.4|12920.4|12932.4|12917.4|4
1648198200000|2022-03-25 08:50:00|12933.1|12918.1|12933.1|12918.1|12934.3|12919.3|12929.9|12914.9|8
1648198500000|2022-03-25 08:55:00|12932.9|12917.9|12913.6|12898.6|12932.9|12917.9|12913.6|12898.6|17
1648198800000|2022-03-25 09:00:00|12914.1|12899.1|12928.6|12913.6|12930.6|12915.6|12914.1|12899.1|10
1648199100000|2022-03-25 09:05:00|12929.6|12914.6|12945.3|12930.3|12945.7|12930.7|12929.1|12914.1|8
1648199400000|2022-03-25 09:10:00|12947.2|12932.2|12950|12935|12954.3|12939.3|12947.2|12932.2|7
1648199700000|2022-03-25 09:15:00|12950.2|12935.2|12951|12936|12951.2|12936.2|12949|12934|1
1648200000000|2022-03-25 09:20:00|12951.2|12936.2|12950.7|12935.7|12951.2|12936.2|12949.9|12934.9|3
1648200300000|2022-03-25 09:25:00|12949.7|12934.7|12962.2|12947.2|12962.2|12947.2|12949.7|12934.7|6
1648200600000|2022-03-25 09:30:00|12961.9|12946.9|12953.7|12938.7|12961.9|12946.9|12951.7|12936.7|1
1648200900000|2022-03-25 09:35:00|12954.2|12939.2|12961.9|12946.9|12962.1|12947.1|12953.7|12938.7|13
1648201200000|2022-03-25 09:40:00|12962.3|12947.3|12973.1|12958.1|12974.6|12959.6|12962.3|12947.3|24
1648201500000|2022-03-25 09:45:00|12975.1|12960.1|13008.3|12993.3|13010.5|12995.5|12975.1|12960.1|36
1648201800000|2022-03-25 09:50:00|13008.6|12993.6|13005.8|12990.8|13009.1|12994.1|13005.1|12990.1|4
1648202100000|2022-03-25 09:55:00|13007.2|12992.2|13006.3|12991.3|13009.3|12994.3|13000.8|12983.3|9
1648202400000|2022-03-25 10:00:00|13007.5|12992.5|13027|13012|13027|13012|13007.5|12992.5|65
1648202700000|2022-03-25 10:05:00|13026.3|13011.3|13015.5|13000.5|13027.6|13011.3|12998.7|12983.7|19
1648203000000|2022-03-25 10:10:00|13016|13001|13015.2|13000.2|13019.2|13004.2|13014.5|12999.5|4
1648203300000|2022-03-25 10:15:00|13015.4|13000.4|13013.9|12998.9|13018.4|13003.4|13013.9|12998.9|3
1648203600000|2022-03-25 10:20:00|13011.9|12996.9|13008.7|12993.7|13011.9|12996.9|13007.4|12992.4|25
1648203900000|2022-03-25 10:25:00|13009.7|12994.7|13013.6|12998.6|13016.4|13001.4|13009.2|12994.2|4
1648204200000|2022-03-25 10:30:00|13014.1|12999.1|13004.6|12989.6|13014.6|12999.6|13004.6|12989.6|4
1648204500000|2022-03-25 10:35:00|13000.1|12985.1|13002.1|12987.1|13002.1|12987.1|12994.1|12979.1|7
1648204800000|2022-03-25 10:40:00|13003.1|12988.1|13016.8|13001.8|13017.6|13002.6|13003.1|12988.1|17
1648205100000|2022-03-25 10:45:00|13017.1|13002.1|13015.8|13000.8|13020|13003.6|13011.5|12982.5|4
1648205400000|2022-03-25 10:50:00|13015.3|13000.3|13015.8|13000.8|13016.8|13001.8|13014.8|12999.8|8
1648205700000|2022-03-25 10:55:00|13016|13001|13017.5|13002.5|13021.3|13006.3|13016|13001|14
1648206000000|2022-03-25 11:00:00|13017.7|13002.7|13019.2|13004.2|13021.7|13006.7|13013.5|12998.5|10
1648206300000|2022-03-25 11:05:00|13019.7|13004.7|13024.2|13009.2|13029.2|13014.2|13019.7|13004.7|26
1648206600000|2022-03-25 11:10:00|13024.7|13009.7|13022.7|13007.7|13025.2|13010.2|13015.2|13000.2|21
1648206900000|2022-03-25 11:15:00|13022.6|13007.6|13020.4|13005.4|13025.4|13010.4|13020.4|13005.4|5
1648207200000|2022-03-25 11:20:00|13019.9|13004.9|13021.8|13006.8|13026.6|13011.6|13019.9|13004.9|17
1648207500000|2022-03-25 11:25:00|13022.1|13007.1|13024.1|13009.1|13024.6|13009.6|13016.6|13001.6|15
1648207800000|2022-03-25 11:30:00|13022.1|13007.1|13022|13007|13026.3|13011.3|13022|13007|9
1648208100000|2022-03-25 11:35:00|13022.3|13007.3|13023|13008|13025.8|13010.8|13016.2|13001.2|5
1648208400000|2022-03-25 11:40:00|13022.8|13007.8|13042|13027|13042|13027|13014.2|12999.2|25
1648208700000|2022-03-25 11:45:00|13044|13029|13061.9|13046.9|13061.9|13046.9|13041.5|13026.5|33
1648209000000|2022-03-25 11:50:00|13061.2|13046.2|13072.9|13057.9|13076.4|13061.4|13061.2|13046.2|67
1648209300000|2022-03-25 11:55:00|13073.4|13058.4|13065|13050|13073.7|13058.7|13059.7|13042.2|31
1648209600000|2022-03-25 12:00:00|13065.5|13050.5|13050.9|13035.9|13077.3|13062.3|13050.9|13035.9|76
1648209900000|2022-03-25 12:05:00|13051.4|13036.4|13044.5|13029.5|13054.1|13039.1|13044.4|13029.4|19
1648210200000|2022-03-25 12:10:00|13043.4|13028.4|13035.2|13020.2|13043.4|13028.4|13034.4|13019.4|13
1648210500000|2022-03-25 12:15:00|13035.4|13020.4|13045.9|13030.9|13046.9|13031.9|13033.4|13018.4|7
1648210800000|2022-03-25 12:20:00|13045.6|13030.6|13036.8|13021.8|13046.3|13031.3|13036.8|13021.8|20
1648211100000|2022-03-25 12:25:00|13036.6|13021.6|13043.8|13028.8|13043.8|13028.8|13032.8|13017.8|9
1648211400000|2022-03-25 12:30:00|13043.3|13028.3|13044.8|13029.8|13052.8|13037.8|13041.6|13026.6|10
1648211700000|2022-03-25 12:35:00|13042.8|13027.8|13046.8|13031.8|13049|13034|13039.3|13024.3|14
1648212000000|2022-03-25 12:40:00|13045.3|13030.3|13035|13020|13045.3|13030.3|13035|13020|6
1648212300000|2022-03-25 12:45:00|13034.5|13019.5|13052.9|13037.9|13053.2|13038.2|13031.7|13016.7|28
1648212600000|2022-03-25 12:50:00|13052.7|13037.7|13041.6|13026.6|13052.9|13037.9|13037.7|13022.7|11
1648212900000|2022-03-25 12:55:00|13039.7|13024.7|13036.9|13021.9|13045.7|13030.7|13036.7|13021.7|6
1648213200000|2022-03-25 13:00:00|13036.7|13021.7|13019.2|13004.2|13037.1|13022.1|13001.7|12986.7|45
1648213500000|2022-03-25 13:05:00|13021.6|13006.6|13029.9|13014.9|13033.9|13018.9|13012.4|12997.4|23
1648213800000|2022-03-25 13:10:00|13030.1|13015.1|13010.9|12995.9|13030.6|13015.6|13009.2|12994.2|27
1648214100000|2022-03-25 13:15:00|13012.4|12997.4|13031.8|13016.8|13031.8|13016.8|13012.2|12997.2|27
1648214400000|2022-03-25 13:20:00|13033.3|13018.3|13045.8|13030.8|13057.3|13042.3|13022.2|12992.3|47
1648214700000|2022-03-25 13:25:00|13044.7|13029.7|13049.3|13034.3|13049.3|13034.3|13038.8|13023.8|50
1648215000000|2022-03-25 13:30:00|13049.6|13034.6|13144.9|13119.9|13157.4|13141.1|13049.6|13034.6|330
1648215300000|2022-03-25 13:35:00|13142.6|13127.6|13208.9|13193.9|13210.6|13195.6|13142.6|13126.4|453
1648215600000|2022-03-25 13:40:00|13210.4|13195.4|13185.9|13170.9|13210.9|13195.9|13174.9|13159.9|208
1648215900000|2022-03-25 13:45:00|13185.4|13170.4|13236.6|13221.6|13236.6|13221.6|13184.9|13169.4|241
1648216200000|2022-03-25 13:50:00|13241.8|13226.8|13268.7|13253.7|13291.5|13276.5|13232|13217|254
1648216500000|2022-03-25 13:55:00|13262.7|13247.7|13257.3|13242.3|13269.3|13254.3|13239.7|13223.3|123
1648216800000|2022-03-25 14:00:00|13256.2|13241.2|13279.7|13264.7|13282.2|13267.2|13255.2|13234.7|136
1648217100000|2022-03-25 14:05:00|13282.2|13267.2|13272.7|13257.7|13305.6|13290.6|13266.3|13251.3|320
1648217400000|2022-03-25 14:10:00|13273.2|13258.2|13274.6|13259.6|13294.7|13279.7|13268.2|13253.2|77
1648217700000|2022-03-25 14:15:00|13274.4|13259.4|13269.2|13254.2|13280.6|13265.6|13266.7|13251.7|129
1648218000000|2022-03-25 14:20:00|13267.9|13252.9|13278.4|13263.4|13280.7|13265.7|13264.7|13249.7|92
1648218300000|2022-03-25 14:25:00|13278.1|13263.1|13273.8|13258.8|13291.6|13276.6|13264.4|13249.4|94
1648218600000|2022-03-25 14:30:00|13274.6|13259.6|13249.1|13234.1|13287.1|13272.1|13244.4|13229.4|298
1648218900000|2022-03-25 14:35:00|13248.4|13233.4|13286.6|13261.6|13286.6|13261.6|13245.6|13230.6|58
1648219200000|2022-03-25 14:40:00|13280.6|13265.6|13275.3|13260.3|13289.8|13274.8|13267.1|13252.1|111
1648219500000|2022-03-25 14:45:00|13275|13260|13245.5|13230.5|13275.5|13260.5|13245.5|13230.5|61
1648219800000|2022-03-25 14:50:00|13245.1|13230.1|13220.8|13205.8|13251.3|13234.4|13220.3|13205.3|136
1648220100000|2022-03-25 14:55:00|13220.5|13205.5|13252.9|13237.9|13253.2|13237.9|13220.5|13205.5|118
1648220400000|2022-03-25 15:00:00|13253.2|13238.2|13271.9|13256.9|13279.9|13264.9|13252.9|13237.9|134
1648220700000|2022-03-25 15:05:00|13268.9|13253.9|13270.9|13255.9|13279.9|13264.9|13265.7|13250.7|122
1648221000000|2022-03-25 15:10:00|13269.8|13254.8|13276.3|13261.3|13278.3|13263.3|13265.9|13250.9|84
1648221300000|2022-03-25 15:15:00|13277.3|13262.3|13279.1|13264.1|13282.3|13267.3|13276.1|13261.1|62
1648221600000|2022-03-25 15:20:00|13278.8|13263.8|13294.1|13279.1|13297.1|13282.1|13278.8|13263.8|92
1648221900000|2022-03-25 15:25:00|13294.4|13279.4|13368.8|13353.8|13375|13360|13292.9|13277.9|184
1648222200000|2022-03-25 15:30:00|13369|13354|13393.6|13378.6|13398.2|13383.2|13357|13342|812
1648222500000|2022-03-25 15:35:00|13394.4|13379.4|13380.9|13365.9|13395.4|13380.4|13362.8|13347.8|212
1648222800000|2022-03-25 15:40:00|13381.1|13366.1|13388.9|13373.9|13399.5|13384.5|13379.2|13356.2|346
1648223100000|2022-03-25 15:45:00|13389.9|13374.9|13392.4|13377.4|13393.6|13378.6|13381.2|13366.2|143
1648223400000|2022-03-25 15:50:00|13393.4|13378.4|13387.6|13372.6|13393.4|13378.4|13383.7|13368.7|106
1648223700000|2022-03-25 15:55:00|13387.3|13372.3|13384.7|13369.7|13390.5|13375.5|13377.2|13362.2|46
1648224000000|2022-03-25 16:00:00|13385|13370|13376.9|13361.9|13392.4|13377.4|13371.2|13356.2|136
1648224300000|2022-03-25 16:05:00|13376.4|13361.4|13392.9|13377.9|13393.2|13378.2|13372.5|13357.5|98
1648224600000|2022-03-25 16:10:00|13393.1|13378.1|13395.4|13380.4|13397.2|13382.2|13389.9|13374.9|135
1648224900000|2022-03-25 16:15:00|13395.9|13380.9|13398.5|13383.5|13399.7|13384.7|13390.5|13375.5|366
1648225200000|2022-03-25 16:20:00|13399.8|13384.8|13390.8|13375.8|13399.8|13384.8|13388.6|13373.6|276
1648225500000|2022-03-25 16:25:00|13391.2|13376.2|13398.8|13383.8|13398.8|13383.8|13389.6|13374.6|157
1648225800000|2022-03-25 16:30:00|13398.5|13383.5|13393|13378|13400.6|13385.6|13389|13374|115
1648226100000|2022-03-25 16:35:00|13392.7|13377.7|13397.4|13382.4|13399|13384|13392.7|13377.7|103
1648232100000|2022-03-25 18:15:00|13398.3|13383.3|13398.5|13383.5|13398.5|13383.5|13398.3|13383.3|2322
1648429200000|2022-03-28 01:00:00|13379.6|13354.6|13433.9|13418.9|13609.9|13574.4|13355.6|13340.6|424
1648429500000|2022-03-28 01:05:00|13433.7|13418.7|13407.5|13392.5|13449.9|13422.4|13388.7|13373.7|146
1648429800000|2022-03-28 01:10:00|13407.7|13392.7|13439.5|13424.5|13462.6|13436.4|13391.5|13376.5|49
1648430100000|2022-03-28 01:15:00|13446.3|13408.8|13444.3|13419.3|13451.2|13436.2|13419.1|13401.1|53
1648430400000|2022-03-28 01:20:00|13444.6|13419.6|13443.8|13428.8|13456.6|13441|13438.2|13414.1|22
1648430700000|2022-03-28 01:25:00|13444.1|13429.1|13433.6|13418.6|13448.2|13433.1|13430.2|13413.6|19
1648431000000|2022-03-28 01:30:00|13434.2|13419.2|13437.5|13422.5|13437.5|13422.5|13427.5|13412.5|14
1648431300000|2022-03-28 01:35:00|13438.2|13423.2|13448.3|13433.3|13450.1|13435.1|13438.2|13423.2|30
1648431600000|2022-03-28 01:40:00|13449.5|13434.5|13452|13437|13458.3|13443.3|13442.8|13427.8|20
1648431900000|2022-03-28 01:45:00|13452.9|13437.9|13450.9|13435.9|13460.1|13445.1|13448.8|13433.8|8
1648432200000|2022-03-28 01:50:00|13451.6|13436.6|13465.2|13450.2|13467.8|13452.8|13445.8|13430.8|27
1648432500000|2022-03-28 01:55:00|13465.6|13450.6|13489.7|13474.7|13490.2|13475.2|13465.6|13450.6|20
1648432800000|2022-03-28 02:00:00|13489.2|13474.2|13523.1|13508.1|13523.1|13508.1|13489.2|13474.2|24
1648433100000|2022-03-28 02:05:00|13522.8|13507.8|13505.7|13490.7|13522.8|13507.8|13500.8|13485.8|12
1648433400000|2022-03-28 02:10:00|13510.3|13495.3|13549.8|13534.8|13562.7|13542.9|13510.3|13495.3|35
1648433700000|2022-03-28 02:15:00|13550|13535|13576.3|13561.3|13576.3|13561.3|13550|13535|12
1648434000000|2022-03-28 02:20:00|13583|13568|13572.2|13557.2|13605|13590|13563.7|13548.7|67
1648434300000|2022-03-28 02:25:00|13574.2|13559.2|13553.2|13538.2|13579.7|13564.7|13548.7|13533.7|51
1648434600000|2022-03-28 02:30:00|13553.5|13538.5|13558|13543|13559.2|13544.2|13549.7|13534.7|7
1648434900000|2022-03-28 02:35:00|13561.4|13546.4|13578|13563|13596.5|13569.7|13561.4|13546.4|10
1648435200000|2022-03-28 02:40:00|13575.4|13560.4|13603.6|13588.6|13607|13592|13575.4|13560.4|13
1648435500000|2022-03-28 02:45:00|13603.4|13588.4|13603.6|13588.6|13605|13590|13601.1|13586.1|8
1648435800000|2022-03-28 02:50:00|13603.9|13588.9|13608.3|13593.3|13613.7|13598.7|13603.9|13588.9|18
1648436100000|2022-03-28 02:55:00|13609.1|13594.1|13641.3|13626.3|13653.2|13637.5|13608.8|13593.8|30
1648436400000|2022-03-28 03:00:00|13652.8|13637.8|13644.6|13629.6|13656.3|13638.5|13619.9|13592.6|46
1648436700000|2022-03-28 03:05:00|13656.5|13619|13651.3|13636.3|13659.8|13641.2|13641.6|13609.3|15
1648437000000|2022-03-28 03:10:00|13651.9|13636.9|13668.4|13653.4|13676.1|13653.8|13647.4|13622.4|45
1648437300000|2022-03-28 03:15:00|13668.2|13653.2|13663.9|13648.9|13668.9|13653.9|13660.3|13642.2|10
1648437600000|2022-03-28 03:20:00|13663.4|13648.4|13661.5|13646.5|13663.9|13648.9|13654.9|13639.9|9
1648437900000|2022-03-28 03:25:00|13661.9|13646.9|13660.8|13645.8|13668|13652.6|13656.3|13641.3|7
1648438200000|2022-03-28 03:30:00|13662|13647|13691.9|13666.9|13694.6|13666.9|13662|13642.6|108
1648438500000|2022-03-28 03:35:00|13782.6|13757.6|13782.6|13767.6|13787.4|13767.6|13752.1|13731.5|298
1648438800000|2022-03-28 03:40:00|13782.4|13767.4|13787.3|13772.3|13790.9|13775.9|13771.8|13756.8|49
1648439100000|2022-03-28 03:45:00|13785.8|13770.8|13781.8|13766.8|13786|13771|13775.3|13760.3|20
1648439400000|2022-03-28 03:50:00|13781.6|13766.6|13782|13767|13787.3|13772.3|13781.3|13766.3|19
1648439700000|2022-03-28 03:55:00|13782.3|13767.3|13782.8|13767.8|13783.3|13768.3|13781.3|13766.3|29
1648440000000|2022-03-28 04:00:00|13783.3|13768.3|13900.4|13862.9|13948.5|13918.9|13783.3|13768.3|163
1648440300000|2022-03-28 04:05:00|13893.7|13868.7|13933.5|13918.5|13951.5|13918.8|13887.8|13864.1|96
1648440600000|2022-03-28 04:10:00|13933.9|13918.9|13952.3|13937.3|13955.8|13940.8|13931.5|13916.5|48
1648440900000|2022-03-28 04:15:00|13952.5|13937.5|13945.2|13930.2|13952.5|13937.5|13945.2|13930.2|54
1648441200000|2022-03-28 04:20:00|13946.2|13931.2|13922.1|13907.1|13946.2|13931.2|13921|13900|56
1648441500000|2022-03-28 04:25:00|13922.3|13907.3|13925.9|13910.9|13933.9|13911.5|13919|13896.4|21
1648441800000|2022-03-28 04:30:00|13925.7|13910.7|13931|13916|13931|13916|13924.1|13909.1|30
1648442100000|2022-03-28 04:35:00|13941.9|13926.9|13933.5|13918.5|13954.7|13939.7|13930.5|13915.5|57
1648442400000|2022-03-28 04:40:00|13933|13918|13934.9|13919.9|13937.6|13922.6|13933|13918|11
1648442700000|2022-03-28 04:45:00|13935.6|13920.6|13948.5|13933.5|13954.7|13939.7|13935.1|13920.1|20
1648443000000|2022-03-28 04:50:00|13949|13934|13947.4|13932.4|13949.7|13934.7|13947.2|13932.2|4
1648443300000|2022-03-28 04:55:00|13947.8|13932.8|13958|13943|13958|13943|13947.8|13932.8|87
1648443600000|2022-03-28 05:00:00|13957.8|13942.8|13941.9|13926.9|13958.2|13943.2|13939|13924|26
1648443900000|2022-03-28 05:05:00|13942.4|13927.4|13928.5|13913.5|13945.6|13928.9|13927.5|13912.5|13
1648444200000|2022-03-28 05:10:00|13928.9|13913.9|13911.1|13896.1|13929.7|13914.7|13902.1|13885.1|51
1648444500000|2022-03-28 05:15:00|13911.6|13896.6|13892.7|13877.7|13921.2|13906.2|13890.2|13875.2|18
1648444800000|2022-03-28 05:20:00|13892.4|13877.4|13883|13868|13903.9|13886.4|13881.1|13866.1|46
1648445100000|2022-03-28 05:25:00|13883.4|13868.4|13868.6|13853.6|13884.2|13868.4|13848.4|13833.4|52
1648445400000|2022-03-28 05:30:00|13880.1|13855.1|13898.4|13873.4|13898.5|13879.1|13880.1|13855.1|30
1648445700000|2022-03-28 05:35:00|13897.9|13872.9|13917.1|13902.1|13925.3|13902.1|13894.4|13866.1|18
1648446000000|2022-03-28 05:40:00|13916.3|13901.3|13925.3|13910.3|13947.7|13932.7|13916.3|13901.3|68
1648446300000|2022-03-28 05:45:00|13924.2|13909.2|13922.1|13907.1|13924.2|13909.2|13918|13903|9
1648446600000|2022-03-28 05:50:00|13921.7|13906.7|13920.6|13905.6|13922.1|13907.1|13919.9|13904.9|1
1648446900000|2022-03-28 05:55:00|13920.1|13905.1|13919.2|13904.2|13921.1|13906.1|13918|13903|2
1648447200000|2022-03-28 06:00:00|13920|13905|13916.8|13901.8|13921.1|13906.1|13913.2|13898.2|22
1648447500000|2022-03-28 06:05:00|13917|13902|13899.5|13884.5|13918.5|13903.5|13899|13884|17
1648447800000|2022-03-28 06:10:00|13899.3|13884.3|13894.1|13879.1|13901.2|13886.2|13892.4|13877.4|11
1648448100000|2022-03-28 06:15:00|13894.3|13879.3|13853.1|13838.1|13894.3|13879.3|13844.4|13829.4|91
1648448400000|2022-03-28 06:20:00|13852.7|13837.7|13821.3|13806.3|13885|13860.6|13814.4|13796.9|107
1648448700000|2022-03-28 06:25:00|13820.8|13805.8|13792.9|13777.9|13852.1|13815|13786.2|13762.9|168
1648449000000|2022-03-28 06:30:00|13792|13777|13766.3|13751.3|13801|13786|13724.7|13706.8|115
1648449300000|2022-03-28 06:35:00|13766.1|13751.1|13755.9|13740.9|13783|13768|13748.4|13733.4|34
1648449600000|2022-03-28 06:40:00|13773.2|13758.2|13786.5|13771.5|13804.9|13789.9|13762.8|13733.5|166
1648449900000|2022-03-28 06:45:00|13786.3|13771.3|13788.6|13773.6|13789.6|13774.6|13780.6|13763.4|12
1648450200000|2022-03-28 06:50:00|13788.8|13773.8|13798.4|13783.4|13798.4|13783.4|13788.3|13773.3|40
1648450500000|2022-03-28 06:55:00|13798.6|13783.6|13800.6|13785.6|13803|13788|13789.1|13774.1|15
1648450800000|2022-03-28 07:00:00|13801.5|13786.5|13867.6|13852.6|13869.1|13854.1|13785.9|13770.9|97
1648451100000|2022-03-28 07:05:00|13867.9|13852.9|13875.1|13837.6|13878.2|13863.2|13858.8|13829.6|28
1648451400000|2022-03-28 07:10:00|13874|13836.5|13925.3|13910.3|13926.9|13911.9|13851.3|13834.5|48
1648451700000|2022-03-28 07:15:00|13925.7|13910.7|13915.3|13900.3|13939.1|13924.1|13893.6|13863.6|29
1648452000000|2022-03-28 07:20:00|13915|13900|13933.7|13918.7|13935.2|13920.2|13911.1|13891.3|18
1648452300000|2022-03-28 07:25:00|13933.1|13895.6|13915.6|13890.6|13933.8|13909.7|13894.8|13879.8|111
1648452600000|2022-03-28 07:30:00|13915.9|13890.9|13915|13900|13917.9|13900|13906.9|13890.4|7
1648452900000|2022-03-28 07:35:00|13914|13899|13913.9|13898.9|13925.4|13910.4|13908.8|13893.8|29
1648453200000|2022-03-28 07:40:00|13914.1|13899.1|13911.3|13896.3|13914.1|13899.1|13910.3|13895.3|11
1648453500000|2022-03-28 07:45:00|13911.6|13896.6|13927.2|13912.2|13939.5|13924.5|13911.1|13896.1|36
1648453800000|2022-03-28 07:50:00|13926.9|13911.9|13920.9|13905.9|13926.9|13911.9|13920.1|13905.1|3
1648454100000|2022-03-28 07:55:00|13920.2|13905.2|13933.3|13918.3|13937.9|13922.9|13919|13904|35
1648454400000|2022-03-28 08:00:00|13932.8|13917.8|13947.5|13932.5|13948.3|13933.3|13929.8|13914.8|40
1648454700000|2022-03-28 08:05:00|13947.2|13932.2|13943.8|13928.8|13950.8|13935.8|13930.8|13915.8|71
1648455000000|2022-03-28 08:10:00|13943.4|13928.4|13943.7|13928.7|13950.4|13935.4|13940.7|13925.7|29
1648455300000|2022-03-28 08:15:00|13943.1|13928.1|13911.9|13896.9|13943.1|13928.1|13911.4|13896.4|60
1648455600000|2022-03-28 08:20:00|13912.9|13897.9|13904.4|13889.4|13922.9|13899.7|13891|13876|24
1648455900000|2022-03-28 08:25:00|13904.7|13889.7|13913.6|13898.6|13913.6|13898.6|13902.9|13887.9|52
1648456200000|2022-03-28 08:30:00|13914.7|13899.7|13902.6|13887.6|13917|13902|13900.4|13885.4|8
1648456500000|2022-03-28 08:35:00|13904|13889|13884.9|13869.9|13904|13889|13882.1|13863.8|41
1648456800000|2022-03-28 08:40:00|13885.4|13870.4|13897.4|13882.4|13897.4|13882.4|13884.6|13869.6|7
1648457100000|2022-03-28 08:45:00|13900.2|13885.2|13909.2|13894.2|13909.2|13894.2|13899.7|13884.7|6
1648457400000|2022-03-28 08:50:00|13910|13895|13917.9|13902.9|13923.5|13906.3|13902.7|13887.7|34
1648457700000|2022-03-28 08:55:00|13916.6|13901.6|13894.6|13879.6|13917.9|13901.6|13888.4|13873.4|28
1648458000000|2022-03-28 09:00:00|13894.3|13879.3|13848.9|13833.9|13894.3|13879.3|13830.2|13815.2|132
1648458300000|2022-03-28 09:05:00|13849.4|13834.4|13825.7|13810.7|13855.8|13835|13788.7|13773.7|138
1648458600000|2022-03-28 09:10:00|13825.9|13810.9|13845.6|13820.6|13845.8|13823.4|13825.1|13810.1|8
1648458900000|2022-03-28 09:15:00|13845.3|13820.3|13817.8|13802.8|13882.5|13863.4|13817.6|13802.6|72
1648459200000|2022-03-28 09:20:00|13822.3|13807.3|13882.1|13867.1|13882.7|13867.1|13822.3|13807.3|45
1648459500000|2022-03-28 09:25:00|13881.4|13866.4|13885.3|13870.3|13894.1|13879.1|13881.4|13864.7|13
1648459800000|2022-03-28 09:30:00|13876.3|13861.3|13871.2|13856.2|13896.9|13876.4|13871.2|13849|9
1648460100000|2022-03-28 09:35:00|13869.7|13854.7|13874.9|13859.9|13887.7|13862.9|13866.7|13849.5|2
1648460400000|2022-03-28 09:40:00|13876.2|13861.2|13874.6|13859.6|13886.2|13867.4|13873.7|13847.7|12
1648460700000|2022-03-28 09:45:00|13875.2|13860.2|13904.2|13889.2|13904.5|13889.5|13874.6|13855.4|30
1648461000000|2022-03-28 09:50:00|13909.8|13894.8|13917.8|13902.8|13926.1|13911.1|13909.8|13894.8|70
1648461300000|2022-03-28 09:55:00|13918.1|13903.1|13885.8|13870.8|13924.7|13909.7|13882.2|13867.2|31
1648461600000|2022-03-28 10:00:00|13886.4|13871.4|13899.5|13884.5|13908.7|13893.7|13885.2|13870.2|11
1648461900000|2022-03-28 10:05:00|13900|13885|13899.6|13874.6|13904.6|13885.7|13894.2|13866.3|6
1648462200000|2022-03-28 10:10:00|13900.3|13875.3|13914.2|13899.2|13915.1|13900.1|13900.3|13875.3|7
1648462500000|2022-03-28 10:15:00|13911.2|13896.2|13900.7|13875.7|13914.8|13899.8|13891.4|13875.7|12
1648462800000|2022-03-28 10:20:00|13897|13882|13897.1|13872.1|13901.3|13886.3|13885.7|13870.5|17
1648463100000|2022-03-28 10:25:00|13895.9|13870.9|13899.3|13874.3|13905.8|13888.8|13895.9|13867.9|36
1648463400000|2022-03-28 10:30:00|13906.9|13869.4|13896.2|13881.2|13906.9|13881.8|13896.2|13869.4|2
1648463700000|2022-03-28 10:35:00|13896.4|13881.4|13894.4|13879.4|13897.7|13882.7|13894.4|13879.4|7
1648464000000|2022-03-28 10:40:00|13893.2|13878.2|13895.8|13880.8|13905.6|13885.4|13893.2|13878.2|10
1648464300000|2022-03-28 10:45:00|13896|13881|13889.4|13874.4|13898.5|13881.8|13889.4|13873|2
1648464600000|2022-03-28 10:50:00|13889.1|13874.1|13861.8|13846.8|13889.1|13874.1|13861.8|13846.8|4
1648464900000|2022-03-28 10:55:00|13859.6|13844.6|13866.8|13851.8|13875.8|13851.8|13859.1|13838.3|6
1648465200000|2022-03-28 11:00:00|13868.2|13853.2|13870|13845|13870|13855|13868.2|13844.7|22
1648465500000|2022-03-28 11:05:00|13869.7|13844.7|13871.7|13856.7|13871.7|13856.7|13865.5|13843.6|2
1648465800000|2022-03-28 11:10:00|13867.7|13852.7|13864.2|13849.2|13870.7|13855.7|13863.6|13844.3|14
1648466100000|2022-03-28 11:15:00|13864.8|13849.8|13860.5|13845.5|13873.2|13858.2|13859.7|13844.7|75
1648466400000|2022-03-28 11:20:00|13860.7|13845.7|13816.6|13801.6|13861|13846|13816.6|13801.1|79
1648466700000|2022-03-28 11:25:00|13815.7|13800.7|13789.5|13774.5|13816.2|13801.2|13782.7|13767.7|84
1648467000000|2022-03-28 11:30:00|13788.6|13773.6|13741.3|13726.3|13788.6|13773.6|13736.2|13720.1|47
1648467300000|2022-03-28 11:35:00|13741|13726|13727.3|13712.3|13750.7|13735.7|13681.4|13666|108
1648467600000|2022-03-28 11:40:00|13728.5|13713.5|13712.2|13697.2|13735.2|13719.5|13711.9|13695.2|26
1648467900000|2022-03-28 11:45:00|13691.4|13676.4|13658.4|13633.4|13695.2|13678.6|13656.6|13628.1|151
1648468200000|2022-03-28 11:50:00|13658.2|13633.2|13628.7|13591.2|13658.4|13639.2|13607.1|13587.8|127
1648468500000|2022-03-28 11:55:00|13624|13599|13631.3|13616.3|13631.3|13616.3|13605.9|13590.9|78
1648468800000|2022-03-28 12:00:00|13630.8|13615.8|13686.1|13671.1|13706.5|13691.5|13626.2|13611.2|248
1648469100000|2022-03-28 12:05:00|13685.2|13670.2|13683.3|13668.3|13693.5|13678.5|13672.6|13657.6|72
1648469400000|2022-03-28 12:10:00|13682.8|13667.8|13677.8|13662.8|13718.5|13703.5|13668.1|13653.1|228
1648469700000|2022-03-28 12:15:00|13675.3|13660.3|13709|13694|13712.5|13697.5|13675.3|13660.3|61
1648470000000|2022-03-28 12:20:00|13708.2|13693.2|13712.7|13697.7|13722.5|13707.5|13705.3|13690.3|54
1648470300000|2022-03-28 12:25:00|13712.4|13697.4|13678.1|13663.1|13712.4|13697.4|13671.5|13656.5|63
1648470600000|2022-03-28 12:30:00|13677.6|13662.6|13666.9|13651.9|13683.1|13668.1|13618.9|13603.9|117
1648470900000|2022-03-28 12:35:00|13666.3|13651.3|13646.8|13631.8|13679.3|13664.3|13641.8|13626.8|89
1648471200000|2022-03-28 12:40:00|13646.6|13631.6|13644.3|13629.3|13651.9|13636.9|13639.3|13624.3|32
1648471500000|2022-03-28 12:45:00|13644.6|13629.6|13537.7|13522.7|13644.6|13629.6|13537.7|13522.7|99
1648471800000|2022-03-28 12:50:00|13538|13523|13538.6|13523.6|13550.5|13535.5|13525.1|13510.1|139
1648472100000|2022-03-28 12:55:00|13538.4|13523.4|13537.5|13522.5|13570.2|13555.2|13537|13522|37
1648472400000|2022-03-28 13:00:00|13535.8|13520.8|13447.9|13432.9|13536.6|13521.6|13441.3|13423.7|241
1648472700000|2022-03-28 13:05:00|13448.2|13433.2|13440.2|13425.2|13459.5|13444.5|13422|13407|103
1648473000000|2022-03-28 13:10:00|13440.5|13425.5|13455.8|13440.8|13456.5|13441.5|13377.4|13361.1|284
1648473300000|2022-03-28 13:15:00|13455.5|13440.5|13491.3|13466.3|13509.1|13493.3|13451.9|13436.9|148
1648473600000|2022-03-28 13:20:00|13491.6|13466.6|13510|13495|13519.3|13501.3|13454.4|13439.4|142
1648473900000|2022-03-28 13:25:00|13508.5|13493.5|13499.6|13484.6|13510.5|13495.5|13478.3|13463.3|73
1648474200000|2022-03-28 13:30:00|13499.8|13484.8|13414.6|13399.6|13505.2|13490.2|13407.3|13392.3|318
1648474500000|2022-03-28 13:35:00|13413.5|13398.5|13407.6|13392.6|13438.7|13422.9|13382.3|13367.3|226
1648474800000|2022-03-28 13:40:00|13407.9|13392.9|13442.4|13427.4|13469.2|13452.2|13393.2|13378.2|211
1648475100000|2022-03-28 13:45:00|13443|13428|13432.2|13417.2|13460.5|13442.5|13424.6|13407.3|69
1648475400000|2022-03-28 13:50:00|13431.6|13416.6|13446.1|13431.1|13456|13439|13412|13397|97
1648475700000|2022-03-28 13:55:00|13445.8|13430.8|13437|13422|13455.5|13440.5|13425.1|13410.1|73
1648476000000|2022-03-28 14:00:00|13436.8|13421.8|13388.6|13373.6|13437|13422|13388.5|13368.3|90
1648476300000|2022-03-28 14:05:00|13388.3|13373.3|13314.4|13299.4|13388.3|13373.3|13286.8|13261.8|567
1648476600000|2022-03-28 14:10:00|13314.1|13299.1|13233.7|13208.7|13315.1|13300.1|13220.3|13204.7|299
1648476900000|2022-03-28 14:15:00|13232.5|13207.5|13359.8|13344.8|13375|13353.1|13218.6|13203.4|364
1648477200000|2022-03-28 14:20:00|13360|13345|13371.9|13346.9|13380.6|13364.4|13329.2|13314.2|192
1648477500000|2022-03-28 14:25:00|13371.2|13346.2|13351.4|13336.4|13426.1|13411.1|13337.6|13307.3|240
1648477800000|2022-03-28 14:30:00|13351.1|13336.1|13287.2|13272.2|13360.2|13341.4|13284.5|13268.4|164
1648478100000|2022-03-28 14:35:00|13286.9|13271.9|13285.3|13270.3|13294.8|13279.8|13268.5|13253.5|134
1648478400000|2022-03-28 14:40:00|13284.7|13269.7|13306.7|13291.7|13309.6|13292.6|13284.7|13269.7|142
1648478700000|2022-03-28 14:45:00|13306.4|13291.4|13298.5|13283.5|13308|13293|13297.1|13282.1|161
1648479000000|2022-03-28 14:50:00|13298.9|13283.9|13287.8|13272.8|13298.9|13283.9|13273.1|13258.1|158
1648479300000|2022-03-28 14:55:00|13288.1|13273.1|13279.4|13264.4|13314.7|13299.7|13279.4|13264.4|114
1648479600000|2022-03-28 15:00:00|13278.4|13263.4|13302.8|13287.8|13314.6|13299.6|13273.7|13258.7|209
1648479900000|2022-03-28 15:05:00|13303.1|13288.1|13290.2|13275.2|13307.9|13292.9|13276.5|13261.5|31
1648480200000|2022-03-28 15:10:00|13290.9|13275.9|13319.8|13304.8|13333.6|13318.6|13289.9|13274.9|221
1648480500000|2022-03-28 15:15:00|13305|13290|13300.9|13285.9|13347.2|13328.5|13300.9|13285.9|205
1648480800000|2022-03-28 15:20:00|13301.1|13286.1|13334.9|13319.9|13334.9|13319.9|13284.2|13265.6|32
1648481100000|2022-03-28 15:25:00|13335.8|13320.8|13342.1|13327.1|13358.2|13343.2|13335.8|13309.3|58
1648481400000|2022-03-28 15:30:00|13340.5|13325.5|13318|13303|13340.5|13325.5|13311.6|13296.6|80
1648481700000|2022-03-28 15:35:00|13318.4|13303.4|13356.7|13341.7|13360.5|13341.8|13315.8|13300.8|108
1648482000000|2022-03-28 15:40:00|13357.7|13342.7|13435.5|13410.5|13459.1|13443.7|13354|13339|364
1648482300000|2022-03-28 15:45:00|13435.3|13410.3|13477.7|13462.7|13482.6|13467.6|13431.4|13410.3|89
1648482600000|2022-03-28 15:50:00|13477.3|13462.3|13444.5|13429.5|13481.7|13462.7|13442.7|13427.7|62
1648482900000|2022-03-28 15:55:00|13446|13431|13459.7|13444.7|13462.4|13447.2|13428.7|13397.9|46
1648483200000|2022-03-28 16:00:00|13459.5|13444.5|13435.6|13420.6|13461.5|13446.5|13416.1|13401.1|57
1648483500000|2022-03-28 16:05:00|13435.9|13420.9|13430.5|13415.5|13450.1|13426|13420.3|13405.3|67
1648483800000|2022-03-28 16:10:00|13430.7|13415.7|13461.1|13446.1|13462.6|13447.6|13430.7|13415.7|65
1648484100000|2022-03-28 16:15:00|13460.5|13445.5|13421.1|13406.1|13460.5|13445.5|13399.9|13384.9|77
1648484400000|2022-03-28 16:20:00|13420.8|13405.8|13426.3|13411.3|13433.6|13418.6|13410.4|13395.4|48
1648484700000|2022-03-28 16:25:00|13419.1|13404.1|13480.4|13465.4|13492.2|13474.6|13411.1|13396.1|142
1648485000000|2022-03-28 16:30:00|13480.7|13465.7|13477.2|13462.2|13483.7|13468.5|13456.8|13441.8|55
1648485300000|2022-03-28 16:35:00|13477|13462|13455|13440|13479.7|13464.7|13443.7|13428.7|18
1648485600000|2022-03-28 16:40:00|13456.2|13441.2|13455.8|13440.8|13464.8|13449.8|13453.1|13438.1|25
1648485900000|2022-03-28 16:45:00|13454.3|13439.3|13464.5|13449.5|13487.3|13472.3|13448.1|13433.1|133
1648486200000|2022-03-28 16:50:00|13463.9|13448.9|13456.8|13441.8|13465.4|13450.4|13440.7|13424|62
1648486500000|2022-03-28 16:55:00|13457.4|13442.4|13505.9|13490.9|13515|13500|13456.4|13441.4|206
1648486800000|2022-03-28 17:00:00|13507.1|13492.1|13511.2|13496.2|13526.4|13508.4|13506.8|13491.8|55
1648487100000|2022-03-28 17:05:00|13510.6|13495.6|13520.1|13505.1|13520.6|13505.6|13505.8|13490.8|42
1648487400000|2022-03-28 17:10:00|13520.7|13505.7|13519|13504|13524.8|13509.8|13518.7|13503.7|21
1648487700000|2022-03-28 17:15:00|13519.2|13504.2|13524.9|13509.9|13528.9|13513.9|13515.8|13500.8|35
1648488000000|2022-03-28 17:20:00|13525.4|13510.4|13562.3|13547.3|13575.9|13554.3|13520.9|13505.9|144
1648488300000|2022-03-28 17:25:00|13562.6|13547.6|13608.9|13593.9|13608.9|13593.9|13561|13546|50
1648488600000|2022-03-28 17:30:00|13609.5|13594.5|13609.4|13584.4|13622.3|13607.3|13595.6|13572.8|73
1648488900000|2022-03-28 17:35:00|13609.1|13584.1|13585.1|13570.1|13647.5|13625.4|13569.5|13554.2|124
1648489200000|2022-03-28 17:40:00|13584.9|13569.9|13603.4|13588.4|13629.1|13606.9|13580.2|13565.2|42
1648489500000|2022-03-28 17:45:00|13602.9|13587.9|13587.3|13572.3|13604|13589|13587|13572|19
1648489800000|2022-03-28 17:50:00|13587.6|13572.6|13644.3|13629.3|13655.2|13634.1|13587.6|13569.2|114
1648490100000|2022-03-28 17:55:00|13646|13631|13669.3|13654.3|13705|13684.4|13645.1|13630.1|125
1648490400000|2022-03-28 18:00:00|13671.6|13656.6|13681|13666|13701.8|13686.8|13668.1|13653.1|56
1648490700000|2022-03-28 18:05:00|13681.2|13666.2|13703.6|13688.6|13707|13692|13677.8|13662.8|397
1648491000000|2022-03-28 18:10:00|13703.4|13688.4|13697.8|13682.8|13706.2|13691.2|13641.2|13626.2|703
1648491300000|2022-03-28 18:15:00|13696.7|13681.7|13797.2|13782.2|13803.3|13782.2|13692.9|13677.9|479
1648491600000|2022-03-28 18:20:00|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|0
1648515600000|2022-03-29 01:00:00|13775.8|13760.8|13794.5|13779.5|13807.2|13792.2|13769.7|13734.1|119
1648515900000|2022-03-29 01:05:00|13798.6|13783.6|13848|13833|13878.5|13863|13798.6|13778.2|76
1648516200000|2022-03-29 01:10:00|13856.2|13831.2|13866.2|13828.7|13874.9|13855|13845.7|13821.4|29
1648516500000|2022-03-29 01:15:00|13866.9|13829.4|13855.6|13840.6|13870.9|13855.9|13851.3|13829.4|50
1648516800000|2022-03-29 01:20:00|13860.4|13835.4|13872.1|13857.1|13875.2|13860.2|13854.9|13835.1|78
1648517100000|2022-03-29 01:25:00|13871.8|13856.8|13870.4|13855.4|13871.8|13856.8|13869.9|13854.9|53
1648517400000|2022-03-29 01:30:00|13870.2|13855.2|13896.5|13881.5|13905.2|13890.2|13862.6|13847.6|94
1648517700000|2022-03-29 01:35:00|13897.8|13882.8|13923.7|13908.7|13942.2|13927.2|13897.8|13882.8|46
1648518000000|2022-03-29 01:40:00|13922.2|13907.2|13919.6|13904.6|13935.4|13920.4|13910.8|13895.8|49
1648518300000|2022-03-29 01:45:00|13920.6|13905.6|13926.2|13911.2|13926.6|13911.6|13915|13900|47
1648518600000|2022-03-29 01:50:00|13929.4|13914.4|13917.7|13902.7|13933.3|13918.3|13916.1|13901.1|9
1648518900000|2022-03-29 01:55:00|13917.6|13902.6|13909.3|13894.3|13928.3|13913.3|13905.6|13890.6|34
1648519200000|2022-03-29 02:00:00|13909.9|13894.9|13867.3|13852.3|13919.4|13904.4|13858.9|13842.9|31
1648519500000|2022-03-29 02:05:00|13868.2|13853.2|13781.6|13766.6|13868.2|13853.2|13781.6|13766.6|72
1648519800000|2022-03-29 02:10:00|13782.1|13767.1|13740.6|13725.6|13782.6|13767.6|13738.6|13723.6|42
1648520100000|2022-03-29 02:15:00|13740.4|13725.4|13738.9|13723.9|13744.5|13729.5|13738.9|13723.9|6
1648520400000|2022-03-29 02:20:00|13739.4|13724.4|13740.4|13725.4|13740.4|13725.4|13739.4|13724.4|7
1648520700000|2022-03-29 02:25:00|13740.8|13725.8|13763.1|13748.1|13763.1|13748.1|13739.5|13724.5|13
1648521000000|2022-03-29 02:30:00|13763|13748|13743.1|13728.1|13763|13748|13743.1|13724.9|17
1648521300000|2022-03-29 02:35:00|13741.1|13726.1|13697.4|13682.4|13741.1|13726.1|13693.4|13678.4|28
1648521600000|2022-03-29 02:40:00|13695.7|13680.7|13703.4|13688.4|13715.9|13700.9|13694.9|13679.9|6
1648521900000|2022-03-29 02:45:00|13711|13686|13749.5|13712|13751|13719.7|13706|13686|18
1648522200000|2022-03-29 02:50:00|13759.2|13744.2|13776.1|13761.1|13776.1|13761.1|13755.9|13718.4|16
1648522500000|2022-03-29 02:55:00|13773.8|13758.8|13793|13778|13793|13778|13773.6|13758.6|3
1648522800000|2022-03-29 03:00:00|13792.9|13777.9|13791.1|13776.1|13809.4|13794.4|13787.4|13768.2|18
1648523100000|2022-03-29 03:05:00|13790.1|13775.1|13803|13788|13804.6|13789.6|13786.8|13771.8|24
1648523400000|2022-03-29 03:10:00|13802.8|13787.8|13809.2|13794.2|13824.1|13799.4|13798.8|13781.8|7
1648523700000|2022-03-29 03:15:00|13808.7|13793.7|13819.9|13804.9|13820.7|13805.7|13808.7|13793.7|2
1648524000000|2022-03-29 03:20:00|13820.4|13805.4|13840|13825|13844.5|13825|13820.4|13805.4|13
1648524300000|2022-03-29 03:25:00|13839.8|13824.8|13835.8|13810.8|13845.2|13826|13784.5|13767.8|14
1648524600000|2022-03-29 03:30:00|13837.5|13800|13784|13759|13837.5|13800|13772.7|13749.3|18
1648524900000|2022-03-29 03:35:00|13783.5|13758.5|13774.2|13759.2|13783.5|13762|13768.2|13750.6|22
1648525200000|2022-03-29 03:40:00|13774.4|13759.4|13761.2|13723.7|13777.2|13762.2|13745.1|13720.1|17
1648525500000|2022-03-29 03:45:00|13746.3|13731.3|13735.4|13697.9|13761.2|13731.3|13724.1|13697.9|16
1648525800000|2022-03-29 03:50:00|13728.7|13703.7|13729.2|13691.7|13735.1|13703.7|13728.7|13691.7|12
1648526100000|2022-03-29 03:55:00|13728.8|13691.3|13728.7|13691.2|13730.4|13697.3|13722.3|13690.6|5
1648526400000|2022-03-29 04:00:00|13728.6|13691.1|13710.3|13695.3|13728.6|13697|13705.3|13689.5|5
1648526700000|2022-03-29 04:05:00|13710|13695|13727|13689.5|13729.4|13695.9|13710|13688.3|6
1648527000000|2022-03-29 04:10:00|13726.4|13688.9|13726.2|13688.7|13726.6|13689.1|13703.5|13688.5|3
1648527300000|2022-03-29 04:15:00|13725.9|13688.4|13725.7|13688.2|13726.2|13688.7|13725.7|13688.2|1
1648527600000|2022-03-29 04:20:00|13725.6|13688.1|13719.1|13704.1|13726.1|13706.7|13718|13688.1|2
1648527900000|2022-03-29 04:25:00|13718.5|13703.5|13732.6|13695.1|13732.6|13707.3|13714.6|13694.6|3
1648528200000|2022-03-29 04:30:00|13732.9|13695.4|13758.6|13721.1|13759.6|13723.4|13732.9|13695.4|3
1648528500000|2022-03-29 04:35:00|13758.3|13720.8|13747.7|13722.7|13758.3|13729.5|13735.7|13717.5|3
1648528800000|2022-03-29 04:40:00|13748.6|13723.6|13755.1|13740.1|13759.3|13740.1|13748.6|13718|1
1648529100000|2022-03-29 04:45:00|13779.4|13741.9|13773.5|13748.5|13779.4|13752.6|13767.4|13736.1|12
1648529400000|2022-03-29 04:50:00|13777.1|13739.6|13762.1|13724.6|13777.7|13740.2|13736.7|13720.1|11
1648529700000|2022-03-29 04:55:00|13762.7|13725.2|13765.4|13727.9|13775.4|13745.4|13751.1|13723.2|2
1648530000000|2022-03-29 05:00:00|13757.4|13732.4|13792.3|13754.8|13792.3|13759.1|13757.4|13729.4|8
1648530300000|2022-03-29 05:05:00|13792.1|13754.6|13779.2|13754.2|13799.6|13772.9|13775.6|13739.5|8
1648530600000|2022-03-29 05:10:00|13779.4|13754.4|13784.9|13759.9|13791.1|13760.9|13778.8|13749|3
1648530900000|2022-03-29 05:15:00|13781.5|13766.5|13806.1|13791.1|13807.6|13792.3|13779.9|13764.9|3
1648531200000|2022-03-29 05:20:00|13807.5|13782.5|13809.6|13772.1|13809.6|13782.5|13807.5|13772.1|0
1648531500000|2022-03-29 05:25:00|13801.1|13776.1|13817.6|13802.6|13826.2|13806.6|13785.2|13769.1|8
1648531800000|2022-03-29 05:30:00|13818.1|13803.1|13847.6|13822.6|13848.8|13822.6|13818.1|13801.6|19
1648532100000|2022-03-29 05:35:00|13847.4|13822.4|13820.6|13805.6|13847.6|13827.1|13820.6|13805.6|9
1648532400000|2022-03-29 05:40:00|13820.1|13805.1|13795.2|13770.2|13820.1|13805.1|13795.2|13766.5|12
1648532700000|2022-03-29 05:45:00|13795.4|13770.4|13790.1|13775.1|13795.7|13775.3|13789.1|13770.4|2
1648533000000|2022-03-29 05:50:00|13789.9|13774.9|13798.4|13773.4|13798.4|13775.1|13789.5|13773.4|5
1648533300000|2022-03-29 05:55:00|13789.9|13774.9|13789.2|13774.2|13789.9|13774.9|13789.2|13774.2|0
1648533600000|2022-03-29 06:00:00|13788.8|13773.8|13789|13774|13789|13774|13788.8|13773.8|0
1648533900000|2022-03-29 06:05:00|13789.4|13774.4|13822|13784.5|13822|13784.5|13788.5|13773.5|18
1648534200000|2022-03-29 06:10:00|13816.2|13791.2|13817.8|13802.8|13829|13809.8|13806.6|13789.2|3
1648534500000|2022-03-29 06:15:00|13817.6|13802.6|13789.4|13774.4|13819.5|13803.8|13785.7|13768.3|3
1648534800000|2022-03-29 06:20:00|13784.9|13769.9|13804.1|13779.1|13804.1|13789|13784.9|13769.9|11
1648535100000|2022-03-29 06:25:00|13803.7|13778.7|13789.2|13774.2|13803.7|13783.1|13789|13774|3
1648535400000|2022-03-29 06:30:00|13785.5|13770.5|13789.6|13774.6|13792.1|13775.1|13782.5|13767.1|29
1648535700000|2022-03-29 06:35:00|13789.4|13774.4|13790.9|13775.9|13790.9|13775.9|13786.9|13771.9|9
1648536000000|2022-03-29 06:40:00|13790.4|13775.4|13796.3|13781.3|13796.3|13781.3|13790.4|13775.4|11
1648536300000|2022-03-29 06:45:00|13795.3|13780.3|13786.6|13771.6|13795.3|13780.3|13786.4|13771.4|18
1648536600000|2022-03-29 06:50:00|13787.1|13772.1|13795.5|13770.5|13797.4|13782.4|13787.1|13768.8|17
1648536900000|2022-03-29 06:55:00|13795.4|13770.4|13788.9|13773.9|13795.4|13776.1|13782.2|13767.2|11
1648537200000|2022-03-29 07:00:00|13789.2|13774.2|13781.2|13766.2|13793.7|13774.2|13781.2|13766.2|11
1648537500000|2022-03-29 07:05:00|13785.6|13770.6|13785.2|13770.2|13793.4|13774.2|13781.2|13766.2|10
1648537800000|2022-03-29 07:10:00|13784.4|13769.4|13763.1|13738.1|13784.4|13769.4|13762.7|13730.5|5
1648538100000|2022-03-29 07:15:00|13762.3|13737.3|13778.1|13763.1|13784.7|13769.7|13762.3|13728|37
1648538400000|2022-03-29 07:20:00|13778.5|13763.5|13795.2|13780.2|13795.2|13780.2|13778.5|13749.5|3
1648538700000|2022-03-29 07:25:00|13795.9|13780.9|13796.5|13781.5|13802|13782|13786.4|13754.5|24
1648539000000|2022-03-29 07:30:00|13795.6|13780.6|13799.1|13784.1|13804.1|13789.1|13790|13775|19
1648539300000|2022-03-29 07:35:00|13797.6|13782.6|13774.4|13759.4|13797.6|13782.6|13774.4|13754.7|6
1648539600000|2022-03-29 07:40:00|13779.8|13754.8|13777.9|13752.9|13782.7|13762.9|13770.3|13752.9|4
1648539900000|2022-03-29 07:45:00|13778.2|13753.2|13772.2|13757.2|13779|13761.7|13768.5|13749.4|12
1648540200000|2022-03-29 07:50:00|13772.3|13757.3|13803|13765.5|13804.3|13774.1|13770.7|13751.7|39
1648540500000|2022-03-29 07:55:00|13803.3|13765.8|13798.8|13773.8|13803.8|13773.8|13797.5|13765.7|7
1648540800000|2022-03-29 08:00:00|13798.3|13773.3|13787.2|13772.2|13805|13777.1|13787.2|13766|4
1648541100000|2022-03-29 08:05:00|13787.5|13772.5|13788.2|13773.2|13788.2|13773.2|13787.5|13772.5|1
1648541400000|2022-03-29 08:10:00|13790.6|13775.6|13796.9|13781.9|13797.1|13782.1|13790.6|13775.6|5
1648541700000|2022-03-29 08:15:00|13796.6|13781.6|13792.2|13777.2|13798.9|13783.9|13788.6|13773.6|7
1648542000000|2022-03-29 08:20:00|13791.7|13776.7|13790.9|13775.9|13793.2|13778.2|13790.4|13775.4|1
1648542300000|2022-03-29 08:25:00|13790.4|13775.4|13800.3|13785.3|13800.4|13785.4|13789.9|13774.9|25
1648542600000|2022-03-29 08:30:00|13799.2|13784.2|13824.4|13809.4|13826.8|13811.8|13796.8|13781.8|45
1648542900000|2022-03-29 08:35:00|13824.1|13809.1|13823.4|13808.4|13831.9|13816.9|13821.4|13806.4|24
1648543200000|2022-03-29 08:40:00|13824.4|13809.4|13822|13807|13826.3|13811.3|13821.3|13806.3|11
1648543500000|2022-03-29 08:45:00|13825.5|13810.5|13828|13813|13831.7|13816.7|13825.3|13810.3|21
1648543800000|2022-03-29 08:50:00|13828.3|13813.3|13831.2|13816.2|13831.2|13816.2|13827.6|13812.6|8
1648544100000|2022-03-29 08:55:00|13829.4|13814.4|13810.4|13795.4|13829.4|13814.4|13805.3|13790.3|9
1648544400000|2022-03-29 09:00:00|13810.7|13795.7|13819.4|13804.4|13819.4|13804.4|13810|13795|11
1648544700000|2022-03-29 09:05:00|13819.6|13804.6|13813|13798|13829.2|13814.2|13810.3|13795.3|38
1648545000000|2022-03-29 09:10:00|13811.9|13796.9|13810|13795|13813|13798|13809.5|13794.5|15
1648545300000|2022-03-29 09:15:00|13809.7|13794.7|13801.3|13786.3|13809.7|13794.7|13793.1|13778.1|40
1648545600000|2022-03-29 09:20:00|13801.5|13786.5|13795|13780|13805.9|13790.9|13795|13780|24
1648545900000|2022-03-29 09:25:00|13795.3|13780.3|13813.1|13798.1|13817.2|13799.2|13789.5|13774.5|33
1648546200000|2022-03-29 09:30:00|13817.9|13802.9|13789.2|13774.2|13817.9|13802.9|13789.2|13774.2|13
1648546500000|2022-03-29 09:35:00|13789|13774|13803.6|13778.6|13804.7|13783.2|13781.9|13766.9|13
1648546800000|2022-03-29 09:40:00|13803.4|13778.4|13791.7|13776.7|13803.4|13783.7|13791.3|13776.3|23
1648547100000|2022-03-29 09:45:00|13790.7|13775.7|13784.1|13769.1|13791.6|13776.6|13777.3|13762.3|41
1648547400000|2022-03-29 09:50:00|13783.2|13768.2|13786.9|13771.9|13791.2|13771.9|13767.7|13752.7|51
1648547700000|2022-03-29 09:55:00|13788.4|13773.4|13783.3|13768.3|13788.9|13773.9|13783.1|13768.1|2
1648548000000|2022-03-29 10:00:00|13783.9|13768.9|13791.1|13776.1|13792.7|13777.1|13783.8|13767.4|21
1648548300000|2022-03-29 10:05:00|13791.3|13776.3|13787.8|13772.8|13793.2|13778.2|13778.1|13763.1|45
1648548600000|2022-03-29 10:10:00|13786.8|13771.8|13792.9|13777.9|13794.8|13779.8|13781.8|13766.8|28
1648548900000|2022-03-29 10:15:00|13793.1|13778.1|13801.9|13786.9|13805.5|13790.5|13793.1|13778.1|48
1648549200000|2022-03-29 10:20:00|13801.5|13786.5|13829.4|13814.4|13830.5|13815.5|13801.5|13786.5|17
1648549500000|2022-03-29 10:25:00|13829.9|13814.9|13831.8|13816.8|13833.9|13818.9|13824.1|13809.1|30
1648549800000|2022-03-29 10:30:00|13832.5|13817.5|13819|13804|13837.8|13822.8|13814.7|13799.7|33
1648550100000|2022-03-29 10:35:00|13821.7|13796.7|13817.2|13802.2|13821.7|13802.3|13809.1|13790|10
1648550400000|2022-03-29 10:40:00|13817.6|13802.6|13825.5|13810.5|13831.8|13816.8|13811.8|13796.8|19
1648550700000|2022-03-29 10:45:00|13825.7|13810.7|13831|13816|13833.3|13818.3|13822|13807|20
1648551000000|2022-03-29 10:50:00|13830.8|13815.8|13873.8|13858.8|13879.2|13859.3|13830.8|13815.8|64
1648551300000|2022-03-29 10:55:00|13874.1|13859.1|13870.6|13855.6|13874.8|13859.8|13866.9|13851.9|8
1648551600000|2022-03-29 11:00:00|13871.2|13856.2|13878.8|13863.8|13887.3|13872.3|13871.2|13856.2|64
1648551900000|2022-03-29 11:05:00|13879.3|13864.3|13860.6|13845.6|13879.8|13864.8|13860.6|13845.6|13
1648552200000|2022-03-29 11:10:00|13860.4|13845.4|13859.8|13844.8|13865.9|13850.9|13859.8|13844.8|20
1648552500000|2022-03-29 11:15:00|13859.3|13844.3|13852.7|13837.7|13859.3|13844.3|13848.8|13833.8|13
1648552800000|2022-03-29 11:20:00|13852.5|13837.5|13865|13850|13865|13850|13852.2|13837.2|16
1648553100000|2022-03-29 11:25:00|13865.5|13850.5|13872.3|13857.3|13875.5|13860.5|13864.5|13849.5|25
1648553400000|2022-03-29 11:30:00|13872.1|13857.1|13868.2|13853.2|13876.7|13861.7|13867.5|13852.5|25
1648553700000|2022-03-29 11:35:00|13868.4|13853.4|13841.4|13826.4|13868.7|13853.7|13839.7|13824.7|35
1648554000000|2022-03-29 11:40:00|13843.7|13828.7|13831.8|13816.8|13846.7|13831.7|13831.8|13816.8|24
1648554300000|2022-03-29 11:45:00|13830.9|13815.9|13832.8|13817.8|13844.3|13825.3|13827.1|13812.1|52
1648554600000|2022-03-29 11:50:00|13832.3|13817.3|13826.6|13789.1|13832.3|13817.3|13797.3|13775.7|100
1648554900000|2022-03-29 11:55:00|13832.5|13795|13818.8|13803.8|13833.5|13811|13808.6|13793.5|60
1648555200000|2022-03-29 12:00:00|13819|13804|13832|13817|13865.4|13838|13793.9|13778|150
1648555500000|2022-03-29 12:05:00|13845.5|13820.5|13814.1|13799.1|13856.5|13838.1|13814.1|13799.1|108
1648555800000|2022-03-29 12:10:00|13814.4|13799.4|13702|13687|13816.2|13799.4|13688.3|13672.6|261
1648556100000|2022-03-29 12:15:00|13702.6|13687.6|13723.6|13708.6|13734.1|13719.1|13686.4|13671.4|150
1648556400000|2022-03-29 12:20:00|13724.1|13709.1|13758.8|13743.8|13761.5|13746.5|13716.1|13701.1|149
1648556700000|2022-03-29 12:25:00|13758.5|13743.5|13739.2|13724.2|13760.8|13745.8|13737.2|13722.2|68
1648557000000|2022-03-29 12:30:00|13738.9|13723.9|13654|13639|13739.2|13724.2|13654|13639|217
1648557300000|2022-03-29 12:35:00|13656|13641|13653|13638|13678.7|13663.7|13644.3|13629.3|108
1648557600000|2022-03-29 12:40:00|13652.7|13637.7|13682.6|13657.6|13710.2|13695.2|13641.5|13626.5|171
1648557900000|2022-03-29 12:45:00|13681.8|13656.8|13651.8|13636.8|13683.5|13665.7|13634|13619|179
1648558200000|2022-03-29 12:50:00|13650.3|13635.3|13682.5|13657.5|13688.3|13657.6|13640.6|13625.3|33
1648558500000|2022-03-29 12:55:00|13682.1|13657.1|13693.4|13678.4|13700.5|13685.5|13656.4|13637.3|109
1648558800000|2022-03-29 13:00:00|13693.1|13678.1|13688|13673|13736.9|13721.9|13688|13666.2|71
1648559100000|2022-03-29 13:05:00|13694.6|13669.6|13717.5|13702.5|13724.1|13704.5|13694.6|13669.6|82
1648559400000|2022-03-29 13:10:00|13718.6|13703.6|13668|13653|13719.5|13704.5|13661.9|13641.2|77
1648559700000|2022-03-29 13:15:00|13670.4|13655.4|13693.2|13678.2|13696.4|13681.4|13670.4|13655.4|55
1648560000000|2022-03-29 13:20:00|13693.5|13678.5|13689.7|13674.7|13716.1|13688.5|13689.7|13668.9|96
1648560300000|2022-03-29 13:25:00|13706.2|13691.2|13727.2|13702.2|13736.2|13717.5|13706.2|13686.2|151
1648560600000|2022-03-29 13:30:00|13726.9|13701.9|13714.8|13699.8|13726.9|13711.7|13685.2|13670.2|109
1648560900000|2022-03-29 13:35:00|13714.6|13699.6|13635|13620|13716.3|13701.3|13635|13620|164
1648561200000|2022-03-29 13:40:00|13636|13621|13593.7|13578.7|13643.6|13628.6|13593.7|13578.7|254
1648561500000|2022-03-29 13:45:00|13593.8|13578.8|13545.4|13530.4|13604.9|13589.9|13525.2|13510.2|300
1648561800000|2022-03-29 13:50:00|13546.2|13531.2|13582.6|13567.6|13616|13590.2|13504|13482.5|273
1648562100000|2022-03-29 13:55:00|13582.8|13567.8|13588|13550.5|13613.7|13598.7|13578.9|13550.5|77
1648562400000|2022-03-29 14:00:00|13581.9|13556.9|13603|13588|13603|13588|13569.9|13554.2|120
1648562700000|2022-03-29 14:05:00|13603.9|13588.9|13585.8|13560.8|13605.7|13590.7|13580.6|13560.8|239
1648563000000|2022-03-29 14:10:00|13587.3|13562.3|13602.6|13587.6|13613.2|13595.6|13574.6|13553|119
1648563300000|2022-03-29 14:15:00|13602.5|13587.5|13640|13625|13681|13662.5|13602.5|13587.5|106
1648563600000|2022-03-29 14:20:00|13645.8|13620.8|13621.3|13606.3|13651.3|13634.8|13621.3|13606.3|66
1648563900000|2022-03-29 14:25:00|13621.5|13606.5|13634.7|13619.7|13647.8|13632.8|13612.5|13597.5|92
1648564200000|2022-03-29 14:30:00|13634.5|13619.5|13610.8|13595.8|13638.5|13623.5|13602.1|13587.1|343
1648564500000|2022-03-29 14:35:00|13610|13595|13636.2|13621.2|13637.7|13622.7|13610|13595|73
1648564800000|2022-03-29 14:40:00|13636|13621|13600.3|13585.3|13636|13621|13592.4|13577.4|86
1648565100000|2022-03-29 14:45:00|13600.5|13585.5|13589.7|13574.7|13621|13606|13581.1|13566.1|170
1648565400000|2022-03-29 14:50:00|13592.9|13577.9|13586.2|13571.2|13602.1|13587.1|13579.6|13564.6|359
1648565700000|2022-03-29 14:55:00|13586.6|13571.6|13551.4|13536.4|13589|13574|13545.4|13530.4|138
1648566000000|2022-03-29 15:00:00|13551.3|13536.3|13577.3|13562.3|13579.1|13564.1|13550.9|13535.9|135
1648566300000|2022-03-29 15:05:00|13577.1|13562.1|13568.1|13553.1|13579.6|13564.6|13567.6|13552.6|72
1648566600000|2022-03-29 15:10:00|13567.3|13552.3|13559.2|13544.2|13570.7|13555.7|13559|13544|71
1648566900000|2022-03-29 15:15:00|13559|13544|13551.8|13536.8|13559.7|13544.7|13550.8|13535.8|96
1648567200000|2022-03-29 15:20:00|13550.6|13535.6|13572.7|13557.7|13596.1|13581.1|13550.6|13535.6|133
1648567500000|2022-03-29 15:25:00|13572.9|13557.9|13587.9|13562.9|13589.2|13574.2|13572.9|13557.9|65
1648567800000|2022-03-29 15:30:00|13587.7|13562.7|13568.1|13553.1|13587.7|13565.2|13560.3|13545.3|64
1648568100000|2022-03-29 15:35:00|13567.9|13552.9|13553.5|13538.5|13570.6|13555.6|13546.2|13531.2|37
1648568400000|2022-03-29 15:40:00|13554.1|13539.1|13566.9|13551.9|13571.4|13556.4|13549.6|13534.6|57
1648568700000|2022-03-29 15:45:00|13566.8|13551.8|13550|13535|13571.3|13556.3|13549.7|13534.7|59
1648569000000|2022-03-29 15:50:00|13554.5|13539.5|13547.6|13532.6|13554.7|13539.7|13529.6|13514.6|99
1648569300000|2022-03-29 15:55:00|13545.5|13530.5|13543.1|13528.1|13546.6|13531.6|13535.9|13520.9|26
1648569600000|2022-03-29 16:00:00|13542.8|13527.8|13558.1|13543.1|13560|13545|13530.8|13515.8|92
1648569900000|2022-03-29 16:05:00|13556.7|13541.7|13537.9|13522.9|13562.9|13547.9|13537.4|13522.4|41
1648570200000|2022-03-29 16:10:00|13543.3|13528.3|13535.3|13520.3|13547|13532|13535.3|13520.3|40
1648570500000|2022-03-29 16:15:00|13535.6|13520.6|13536.6|13521.6|13539.3|13524.3|13533.1|13518.1|148
1648570800000|2022-03-29 16:20:00|13535.8|13520.8|13546.5|13531.5|13546.7|13531.7|13535.6|13520.6|118
1648571100000|2022-03-29 16:25:00|13546.8|13531.8|13573.3|13558.3|13574.8|13559.8|13546.8|13531.8|93
1648571400000|2022-03-29 16:30:00|13572.8|13557.8|13553.7|13538.7|13572.8|13557.8|13553.7|13538.7|111
1648571700000|2022-03-29 16:35:00|13553.4|13538.4|13559.9|13544.9|13559.9|13544.9|13541.9|13526.9|125
1648572000000|2022-03-29 16:40:00|13558.9|13543.9|13580.6|13565.6|13583.6|13568.6|13558.9|13543.9|52
1648572300000|2022-03-29 16:45:00|13580|13565|13547.4|13532.4|13580|13565|13546.2|13531.2|64
1648572600000|2022-03-29 16:50:00|13548.6|13533.6|13559.4|13544.4|13559.4|13544.4|13544.7|13529.7|51
1648572900000|2022-03-29 16:55:00|13569.3|13544.3|13564.7|13549.7|13576|13561|13561.7|13544|80
1648573200000|2022-03-29 17:00:00|13564.4|13549.4|13570.7|13555.7|13574.8|13559.8|13563.2|13548.2|31
1648573500000|2022-03-29 17:05:00|13571.2|13556.2|13584.7|13569.7|13585|13570|13571.1|13556.1|79
1648573800000|2022-03-29 17:10:00|13585|13570|13576|13561|13585.6|13570.6|13575|13560|76
1648574100000|2022-03-29 17:15:00|13576.2|13561.2|13572.4|13557.4|13587|13572|13572.4|13557.4|38
1648574400000|2022-03-29 17:20:00|13571.9|13556.9|13562.2|13547.2|13571.9|13556.9|13562.2|13547.2|54
1648574700000|2022-03-29 17:25:00|13564.9|13549.9|13565.6|13550.6|13565.7|13550.7|13564.9|13549.9|15
1648575000000|2022-03-29 17:30:00|13565.4|13550.4|13559.7|13544.7|13566.4|13551.4|13558|13543|139
1648575300000|2022-03-29 17:35:00|13560|13545|13564.2|13549.2|13565.4|13550.4|13558.5|13543.5|52
1648575600000|2022-03-29 17:40:00|13564.4|13549.4|13563.4|13548.4|13566.2|13551.2|13557.6|13542.6|81
1648575900000|2022-03-29 17:45:00|13563.7|13548.7|13569.7|13554.7|13571.9|13556.9|13562.3|13547.3|31
1648576200000|2022-03-29 17:50:00|13569.5|13554.5|13563.3|13548.3|13573.9|13558.9|13563.1|13548.1|42
1648576500000|2022-03-29 17:55:00|13562.6|13547.6|13535.3|13520.3|13562.6|13547.6|13534|13519|114
1648576800000|2022-03-29 18:00:00|13534.7|13519.7|13487.2|13472.2|13534.7|13519.7|13466.1|13451|497
1648577100000|2022-03-29 18:05:00|13486.9|13471.9|13494.2|13479.2|13496.2|13481.2|13481.7|13466.7|169
1648577400000|2022-03-29 18:10:00|13494.7|13479.7|13485.1|13470.1|13526.6|13511.6|13463.8|13448.8|977
1648577700000|2022-03-29 18:15:00|13499.3|13461.8|13504.8|13489.8|13507.3|13492.3|13470|13455|339
1648602000000|2022-03-30 01:00:00|13536.2|13521.2|13558|13543|13575.6|13560.6|13518.7|13496.4|73
1648602300000|2022-03-30 01:05:00|13557.4|13542.4|13569.4|13554.4|13572.7|13557.7|13526.7|13509.8|84
1648602600000|2022-03-30 01:10:00|13568.6|13553.6|13551.9|13536.9|13568.6|13553.6|13544.1|13529.1|41
1648602900000|2022-03-30 01:15:00|13552.4|13537.4|13541.2|13526.2|13555.8|13537.4|13526.1|13511.1|59
1648603200000|2022-03-30 01:20:00|13540.2|13525.2|13543|13505.5|13543.7|13528.4|13512.2|13483.8|89
1648603500000|2022-03-30 01:25:00|13536.5|13511.5|13521.9|13506.9|13543.1|13511.8|13521.4|13503.9|7
1648603800000|2022-03-30 01:30:00|13521.7|13506.7|13521.9|13506.9|13524.2|13509.2|13512.7|13497.7|31
1648604100000|2022-03-30 01:35:00|13524.2|13509.2|13525.2|13510.2|13525.2|13510.2|13524.2|13509.2|0
1648604400000|2022-03-30 01:40:00|13524.6|13509.6|13517.2|13502.2|13525.7|13510.7|13509.8|13494.8|12
1648604700000|2022-03-30 01:45:00|13519.2|13504.2|13503.8|13488.8|13519.2|13504.2|13496.5|13481.5|16
1648605000000|2022-03-30 01:50:00|13504.1|13489.1|13544.6|13529.6|13545.8|13530.8|13504|13489|13
1648605300000|2022-03-30 01:55:00|13546.1|13531.1|13545.4|13530.4|13552.2|13537.2|13542.4|13527.4|23
1648605600000|2022-03-30 02:00:00|13544.6|13529.6|13546.9|13531.9|13553.7|13538.7|13542.4|13527.4|6
1648605900000|2022-03-30 02:05:00|13545.7|13530.7|13524.8|13509.8|13545.7|13530.7|13518.8|13503.8|8
1648606200000|2022-03-30 02:10:00|13523.3|13508.3|13519.3|13504.3|13539.3|13524.3|13519.3|13504.3|10
1648606500000|2022-03-30 02:15:00|13516.8|13501.8|13520.3|13505.3|13520.3|13505.3|13516.8|13501.8|2
1648606800000|2022-03-30 02:20:00|13519.3|13504.3|13529.8|13514.8|13530.3|13515.3|13517.8|13502.8|4
1648607100000|2022-03-30 02:25:00|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1648607400000|2022-03-30 02:30:00|13530|13515|13531|13516|13533.5|13518.5|13530|13515|1
1648607700000|2022-03-30 02:35:00|13529.2|13514.2|13529|13514|13529.2|13514.2|13528|13513|2
1648608000000|2022-03-30 02:40:00|13527.6|13512.6|13539.2|13524.2|13546.2|13531.2|13527.4|13512.4|28
1648608300000|2022-03-30 02:45:00|13539|13524|13539.7|13524.7|13539.7|13524.7|13538.2|13523.2|1
1648608600000|2022-03-30 02:50:00|13538.8|13523.8|13537.3|13522.3|13538.8|13523.8|13536.1|13521.1|4
1648608900000|2022-03-30 02:55:00|13537.6|13522.6|13538.6|13523.6|13539.6|13524.6|13536.6|13521.6|2
1648609200000|2022-03-30 03:00:00|13538.8|13523.8|13543.1|13528.1|13543.1|13528.1|13538.6|13523.6|3
1648609500000|2022-03-30 03:05:00|13542.6|13527.6|13546.1|13531.1|13546.4|13531.4|13540.1|13525.1|2
1648609800000|2022-03-30 03:10:00|13545.1|13530.1|13544.9|13529.9|13545.1|13530.1|13541.6|13526.6|6
1648610100000|2022-03-30 03:15:00|13544.7|13529.7|13522.8|13507.8|13546|13531|13522.8|13507.8|7
1648610400000|2022-03-30 03:20:00|13524.5|13509.5|13520.2|13505.2|13524.5|13509.5|13515.7|13500.7|2
1648610700000|2022-03-30 03:25:00|13517.2|13502.2|13509.2|13494.2|13517.2|13502.2|13508.2|13493.2|2
1648611000000|2022-03-30 03:30:00|13508.8|13493.8|13509.2|13494.2|13509.7|13494.7|13507.9|13492.9|0
1648611300000|2022-03-30 03:35:00|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|0
1648611600000|2022-03-30 03:40:00|13508.6|13493.6|13509.1|13494.1|13509.1|13494.1|13508.6|13493.6|0
1648611900000|2022-03-30 03:45:00|13507.3|13492.3|13498.4|13483.4|13507.3|13492.3|13497.9|13482.9|1
1648612200000|2022-03-30 03:50:00|13498.9|13483.9|13497|13482|13501.4|13486.4|13497|13482|2
1648612500000|2022-03-30 03:55:00|13497.2|13482.2|13495.8|13480.8|13497.2|13482.2|13492.1|13477.1|3
1648612800000|2022-03-30 04:00:00|13495.9|13480.9|13492.4|13477.4|13496.9|13481.9|13488.9|13473.9|11
1648613100000|2022-03-30 04:05:00|13497.2|13482.2|13498.5|13483.5|13505.5|13485.1|13493.2|13476.3|1
1648613400000|2022-03-30 04:10:00|13496.9|13481.9|13498.1|13483.1|13498.1|13483.1|13496.9|13481.9|1
1648613700000|2022-03-30 04:15:00|13518.7|13503.7|13536.2|13498.7|13536.2|13504.1|13518.1|13497.1|8
1648614300000|2022-03-30 04:25:00|13527.6|13502.6|13536.8|13499.3|13536.8|13502.6|13527.4|13496.5|11
1648614600000|2022-03-30 04:30:00|13530.9|13505.9|13532.4|13494.9|13543|13508.7|13529.1|13493.7|11
1648614900000|2022-03-30 04:35:00|13532.3|13494.8|13517.8|13492.8|13532.3|13494.8|13517.8|13486.7|0
1648615200000|2022-03-30 04:40:00|13524.2|13486.7|13531.5|13506.5|13535.5|13506.5|13519|13486.7|1
1648615500000|2022-03-30 04:45:00|13531.4|13506.4|13529.7|13514.7|13531.6|13514.7|13527.1|13506.4|4
1648615800000|2022-03-30 04:50:00|13529.2|13514.2|13541.9|13526.9|13545.9|13526.9|13529.2|13514.2|8
1648616100000|2022-03-30 04:55:00|13543.3|13528.3|13543.5|13528.5|13543.5|13528.5|13543.3|13528.3|0
1648616400000|2022-03-30 05:00:00|13543.7|13528.7|13544|13506.5|13545.9|13528.9|13541|13506.2|9
1648616700000|2022-03-30 05:05:00|13542.5|13505|13531|13493.5|13543|13505.5|13530.1|13492.6|7
1648617000000|2022-03-30 05:10:00|13510.2|13485.2|13501.7|13486.7|13510.2|13490|13501.7|13483.4|2
1648617300000|2022-03-30 05:15:00|13504.7|13489.7|13510.7|13485.7|13510.7|13489.7|13504.4|13485.2|1
1648617900000|2022-03-30 05:25:00|13511|13486|13506.7|13491.7|13511|13491.7|13506.2|13486|1
1648618200000|2022-03-30 05:30:00|13510.9|13495.9|13526.6|13501.6|13526.6|13505.3|13510.9|13492.4|2
1648618500000|2022-03-30 05:35:00|13521.8|13506.8|13531.6|13516.6|13531.6|13516.6|13521.8|13503.8|4
1648618800000|2022-03-30 05:40:00|13530.8|13505.8|13530|13505|13530.8|13514.6|13526.2|13505|7
1648619100000|2022-03-30 05:45:00|13530.2|13505.2|13526.3|13511.3|13530.2|13512.6|13522.3|13505.2|5
1648619400000|2022-03-30 05:50:00|13525.9|13510.9|13513.7|13488.7|13526.8|13511.8|13501.3|13479.7|3
1648619700000|2022-03-30 05:55:00|13513.1|13488.1|13517.2|13492.2|13523|13492.7|13510.7|13480.7|4
1648620000000|2022-03-30 06:00:00|13522.1|13484.6|13526|13501|13526|13503|13515.5|13483|1
1648620300000|2022-03-30 06:05:00|13525.8|13500.8|13525.2|13510.2|13529.5|13511.7|13512.8|13497.3|26
1648620600000|2022-03-30 06:10:00|13525.4|13510.4|13547.5|13532.5|13547.7|13532.7|13525.4|13510.4|15
1648620900000|2022-03-30 06:15:00|13551.7|13526.7|13529.1|13514.1|13551.7|13534.2|13529.1|13510.5|4
1648621200000|2022-03-30 06:20:00|13526.7|13511.7|13532.9|13517.9|13545.1|13519.6|13524.6|13499.9|8
1648621500000|2022-03-30 06:25:00|13533.6|13518.6|13553|13538|13553|13538|13533.6|13518.6|10
1648621800000|2022-03-30 06:30:00|13553.5|13538.5|13535.4|13520.4|13553.5|13538.5|13534.5|13515.2|22
1648622100000|2022-03-30 06:35:00|13534.8|13519.8|13532.4|13517.4|13541.3|13522.4|13532.4|13512.8|10
1648622400000|2022-03-30 06:40:00|13532.7|13517.7|13520.8|13505.8|13537.4|13522.4|13517.4|13502.4|3
1648622700000|2022-03-30 06:45:00|13520.1|13505.1|13530.1|13492.6|13533.9|13505.1|13514.8|13491.7|11
1648623000000|2022-03-30 06:50:00|13531.1|13493.6|13525.6|13510.6|13534.6|13510.6|13521.8|13493.6|0
1648623300000|2022-03-30 06:55:00|13526.3|13511.3|13527.7|13502.7|13534.4|13516.3|13516.2|13501.2|8
1648623600000|2022-03-30 07:00:00|13515.7|13500.7|13532.1|13507.1|13542.1|13522.3|13515.7|13500.7|7
1648623900000|2022-03-30 07:05:00|13533.1|13508.1|13548.8|13533.8|13550.5|13534.7|13528.4|13508.1|10
1648624200000|2022-03-30 07:10:00|13548.5|13533.5|13559.2|13544.2|13559.7|13544.7|13548.5|13533.5|13
1648624500000|2022-03-30 07:15:00|13556.5|13541.5|13554.2|13539.2|13560.7|13545.7|13554.2|13539.2|2
1648624800000|2022-03-30 07:20:00|13548.1|13533.1|13538.4|13500.9|13548.1|13533.1|13536.4|13500.9|7
1648625100000|2022-03-30 07:25:00|13538.7|13501.2|13547.4|13522.4|13548.5|13530|13521.7|13489.2|40
1648625400000|2022-03-30 07:30:00|13539.5|13524.5|13531.3|13516.3|13539.5|13524.5|13531.3|13512.9|0
1648625700000|2022-03-30 07:35:00|13538.4|13513.4|13534.2|13519.2|13538.4|13520.6|13533.6|13513.4|1
1648626000000|2022-03-30 07:40:00|13533.4|13518.4|13524.6|13509.6|13533.4|13518.4|13524.6|13509.6|10
1648626300000|2022-03-30 07:45:00|13528.8|13513.8|13533.6|13518.6|13539.1|13524.1|13528.8|13513.8|8
1648626600000|2022-03-30 07:50:00|13533.5|13518.5|13530.6|13515.6|13533.5|13518.5|13529.9|13514.9|1
1648626900000|2022-03-30 07:55:00|13531|13516|13534|13519|13534.7|13519.7|13531|13516|1
1648627200000|2022-03-30 08:00:00|13534.3|13519.3|13534.3|13519.3|13534.8|13519.8|13532.3|13517.3|15
1648627500000|2022-03-30 08:05:00|13536.1|13511.1|13535.8|13510.8|13536.1|13511.1|13535.5|13510.5|3
1648627800000|2022-03-30 08:10:00|13533.8|13518.8|13534.8|13509.8|13538.5|13523.5|13527.7|13509.4|1
1648628100000|2022-03-30 08:15:00|13534.6|13509.6|13514.7|13489.7|13534.6|13513.9|13513.8|13489.7|6
1648628400000|2022-03-30 08:20:00|13509.9|13494.9|13477.9|13462.9|13509.9|13494.9|13477.9|13461.2|9
1648628700000|2022-03-30 08:25:00|13478.2|13463.2|13474.7|13459.7|13481.4|13463.2|13461.4|13438.5|35
1648629000000|2022-03-30 08:30:00|13474.3|13459.3|13468.2|13453.2|13477.3|13459.3|13463.8|13448.8|5
1648629300000|2022-03-30 08:35:00|13467.2|13452.2|13490|13452.5|13498.2|13478.4|13467.2|13451.8|28
1648629600000|2022-03-30 08:40:00|13483.5|13458.5|13442.1|13427.1|13483.5|13462|13442.1|13422.6|17
1648629900000|2022-03-30 08:45:00|13442.3|13427.3|13442|13427|13447.9|13428.3|13431.4|13410.4|40
1648630200000|2022-03-30 08:50:00|13441|13426|13430.1|13415.1|13441|13426|13428.5|13413.5|4
1648630500000|2022-03-30 08:55:00|13429.6|13414.6|13450.4|13435.4|13456.5|13439.8|13429.6|13414.6|26
1648630800000|2022-03-30 09:00:00|13448.6|13433.6|13470.7|13455.7|13478.9|13463.7|13445.9|13430.9|18
1648631100000|2022-03-30 09:05:00|13470.4|13455.4|13467.9|13452.9|13478.4|13461.7|13467.9|13452.9|10
1648631400000|2022-03-30 09:10:00|13480.6|13455.6|13482.1|13457.1|13482.1|13460.4|13475.1|13455.3|22
1648631700000|2022-03-30 09:15:00|13473.7|13458.7|13478.9|13463.9|13479.1|13464.1|13472.7|13457.7|10
1648632000000|2022-03-30 09:20:00|13477.1|13462.1|13508.2|13483.2|13509.2|13485.7|13475.2|13460.2|32
1648632300000|2022-03-30 09:25:00|13505.2|13490.2|13494.3|13479.3|13523.9|13496.1|13494.3|13474.8|29
1648632600000|2022-03-30 09:30:00|13494.1|13479.1|13507.3|13492.3|13522.8|13499.6|13489.3|13474.3|7
1648632900000|2022-03-30 09:35:00|13507.6|13492.6|13513.6|13498.6|13525.6|13508.3|13507.6|13492.6|6
1648633200000|2022-03-30 09:40:00|13507.6|13492.6|13510.4|13495.4|13515.6|13500.6|13506.6|13486.1|18
1648633500000|2022-03-30 09:45:00|13511|13496|13514.8|13499.8|13516.6|13501.6|13511|13496|17
1648633800000|2022-03-30 09:50:00|13513.8|13498.8|13504.9|13489.9|13513.8|13498.8|13499.2|13484.2|36
1648634100000|2022-03-30 09:55:00|13508.9|13493.9|13512.2|13497.2|13513.4|13498.4|13508.9|13493.9|6
1648634400000|2022-03-30 10:00:00|13511.7|13496.7|13510.7|13485.7|13511.7|13496.7|13500.2|13484|15
1648634700000|2022-03-30 10:05:00|13505.9|13490.9|13504.7|13489.7|13507.7|13492.7|13503.7|13488.7|14
1648635000000|2022-03-30 10:10:00|13507|13492|13502.3|13487.3|13508.2|13493.2|13502.3|13487.3|33
1648635300000|2022-03-30 10:15:00|13503.3|13488.3|13507.6|13492.6|13512.3|13497.3|13502.3|13487.3|18
1648635600000|2022-03-30 10:20:00|13506.6|13491.6|13518.1|13493.1|13519.5|13504.5|13506.6|13489.1|8
1648635900000|2022-03-30 10:25:00|13514.6|13499.6|13524.8|13509.8|13529.6|13514.6|13514.1|13499.1|15
1648636200000|2022-03-30 10:30:00|13526.8|13511.8|13539.8|13524.8|13540.3|13525.3|13526.8|13511.5|36
1648636500000|2022-03-30 10:35:00|13549.2|13534.2|13541.5|13516.5|13559.8|13544.8|13541.4|13516.5|22
1648636800000|2022-03-30 10:40:00|13542|13517|13535|13520|13542|13521.3|13535|13516|69
1648637100000|2022-03-30 10:45:00|13534.8|13519.8|13534.2|13496.7|13539.8|13519.8|13533|13496.6|20
1648637400000|2022-03-30 10:50:00|13533.7|13496.2|13524.5|13509.5|13533.7|13509.5|13523.5|13495.2|18
1648637700000|2022-03-30 10:55:00|13524.9|13509.9|13533|13518|13535.5|13520.5|13522.5|13507.5|19
1648638000000|2022-03-30 11:00:00|13538.8|13523.8|13539.9|13524.9|13539.9|13524.9|13532.1|13517.1|21
1648638300000|2022-03-30 11:05:00|13540.9|13525.9|13533.7|13518.7|13554.7|13539.7|13529.7|13514.7|18
1648638600000|2022-03-30 11:10:00|13533.4|13518.4|13531.4|13516.4|13533.4|13518.4|13526.9|13511.9|28
1648638900000|2022-03-30 11:15:00|13530.9|13515.9|13530.2|13515.2|13535.7|13516.4|13530.2|13510.7|14
1648639200000|2022-03-30 11:20:00|13529.9|13514.9|13527.3|13512.3|13530.4|13515.4|13527.3|13512.3|19
1648639500000|2022-03-30 11:25:00|13530.1|13515.1|13544.8|13529.8|13545.3|13530.3|13527.3|13512.3|21
1648639800000|2022-03-30 11:30:00|13544|13519|13545.3|13520.3|13545.8|13520.8|13544|13519|16
1648640100000|2022-03-30 11:35:00|13542.3|13527.3|13547.4|13532.4|13549.4|13534.4|13541.4|13526.4|31
1648640400000|2022-03-30 11:40:00|13544.9|13529.9|13550.1|13535.1|13550.1|13535.1|13540.2|13525.2|26
1648640700000|2022-03-30 11:45:00|13550.3|13535.3|13552.2|13537.2|13552.2|13537.2|13543.8|13528.8|17
1648641000000|2022-03-30 11:50:00|13554.5|13539.5|13562|13547|13564|13549|13546.5|13525.9|67
1648641300000|2022-03-30 11:55:00|13562.3|13547.3|13590.6|13575.6|13614.9|13599.1|13562.2|13547.2|132
1648641600000|2022-03-30 12:00:00|13590.4|13575.4|13622.9|13607.9|13622.9|13607.9|13574.7|13554.1|161
1648641900000|2022-03-30 12:05:00|13623.5|13608.5|13626|13611|13637.8|13620.9|13614.5|13599.5|93
1648642200000|2022-03-30 12:10:00|13625|13610|13625.4|13610.4|13637.3|13622.3|13621|13606|48
1648642500000|2022-03-30 12:15:00|13625|13610|13606.1|13591.1|13626.3|13611.3|13596.7|13579.8|44
1648642800000|2022-03-30 12:20:00|13608|13593|13657.8|13642.8|13673|13651.9|13608|13593|158
1648643100000|2022-03-30 12:25:00|13659.5|13644.5|13601.3|13586.3|13661.2|13646.2|13597.9|13571.9|39
1648643400000|2022-03-30 12:30:00|13601.6|13586.6|13615.4|13600.4|13625.7|13610.7|13601.6|13586.6|11
1648643700000|2022-03-30 12:35:00|13615.1|13600.1|13601.8|13586.8|13633|13618|13594.1|13579.1|57
1648644000000|2022-03-30 12:40:00|13602|13587|13604.8|13589.8|13615.6|13594.3|13596.8|13578.1|27
1648644300000|2022-03-30 12:45:00|13605.1|13590.1|13583.3|13568.3|13609|13593|13583|13568|33
1648644600000|2022-03-30 12:50:00|13582.8|13567.8|13580.1|13565.1|13583.3|13568.3|13576|13561|52
1648644900000|2022-03-30 12:55:00|13580.8|13565.8|13604.1|13589.1|13615.3|13600.3|13580.8|13565.8|18
1648645200000|2022-03-30 13:00:00|13604|13589|13623.4|13598.4|13640.1|13616.5|13604|13589|104
1648645500000|2022-03-30 13:05:00|13623.9|13598.9|13616.7|13601.7|13629.6|13606|13605.4|13589.6|61
1648645800000|2022-03-30 13:10:00|13616.2|13601.2|13626.5|13611.5|13637.4|13621.4|13610.6|13595.6|41
1648646100000|2022-03-30 13:15:00|13627|13612|13630.3|13615.3|13631.5|13616.5|13626|13611|12
1648646400000|2022-03-30 13:20:00|13630|13615|13633.4|13618.4|13638.5|13623.5|13627.6|13612.6|21
1648646700000|2022-03-30 13:25:00|13634.1|13619.1|13649.3|13634.3|13651.5|13636.5|13634|13619|36
1648647000000|2022-03-30 13:30:00|13649|13634|13606.5|13591.5|13649|13634|13606.5|13591.5|192
1648647300000|2022-03-30 13:35:00|13607.7|13592.7|13618.5|13603.5|13643.5|13628.5|13607.7|13592.7|81
1648647600000|2022-03-30 13:40:00|13622.2|13607.2|13580.9|13565.9|13628.2|13613.2|13580.9|13565.9|70
1648647900000|2022-03-30 13:45:00|13581.7|13566.7|13607.9|13592.9|13617.5|13602.5|13581.7|13566.7|47
1648648200000|2022-03-30 13:50:00|13606.9|13591.9|13597.5|13582.5|13612.4|13597.4|13597.5|13582.5|51
1648648500000|2022-03-30 13:55:00|13605.3|13590.3|13585.4|13570.4|13610.8|13595.8|13584.6|13569.6|105
1648648800000|2022-03-30 14:00:00|13585.7|13570.7|13597.2|13582.2|13600.3|13585.3|13581.2|13566.2|118
1648649100000|2022-03-30 14:05:00|13597.7|13582.7|13612.3|13597.3|13615.9|13600.9|13596.9|13581.9|35
1648649400000|2022-03-30 14:10:00|13611.7|13596.7|13656|13641|13660.4|13645.4|13609.3|13594.3|82
1648649700000|2022-03-30 14:15:00|13656.2|13641.2|13659.7|13644.7|13659.7|13644.7|13642.5|13627.5|54
1648650000000|2022-03-30 14:20:00|13659.5|13644.5|13685.7|13670.7|13686.8|13671.8|13653.9|13638.9|174
1648650300000|2022-03-30 14:25:00|13685.3|13670.3|13685.7|13670.7|13706.9|13691.9|13679.9|13664.9|193
1648650600000|2022-03-30 14:30:00|13685.3|13670.3|13648.9|13633.9|13687.5|13672.5|13645.9|13630.9|325
1648650900000|2022-03-30 14:35:00|13648.6|13633.6|13689.7|13674.7|13690.2|13675.2|13647.1|13632.1|110
1648651200000|2022-03-30 14:40:00|13690.8|13675.8|13669.9|13654.9|13690.8|13675.8|13669.9|13654.9|47
1648651500000|2022-03-30 14:45:00|13670.1|13655.1|13679|13664|13679|13664|13656.3|13641.3|41
1648651800000|2022-03-30 14:50:00|13677.8|13662.8|13698.7|13683.7|13713.3|13698.3|13677.8|13662.8|202
1648652100000|2022-03-30 14:55:00|13699.4|13684.4|13717.7|13702.7|13730.2|13715.2|13695.2|13680.2|247
1648652400000|2022-03-30 15:00:00|13718|13703|13743.4|13728.4|13755.3|13740.3|13717.7|13702.7|249
1648652700000|2022-03-30 15:05:00|13743.7|13728.7|13747.1|13732.1|13763.9|13748.9|13730.5|13715.5|155
1648653000000|2022-03-30 15:10:00|13746.6|13731.6|13753.2|13738.2|13761.4|13746.4|13730.1|13715.1|81
1648653300000|2022-03-30 15:15:00|13752.7|13737.7|13742.8|13727.8|13754.7|13739.7|13731|13716|85
1648653600000|2022-03-30 15:20:00|13741.4|13726.4|13696.7|13681.7|13741.4|13726.4|13690.6|13675.6|72
1648653900000|2022-03-30 15:25:00|13696.9|13681.9|13710.5|13695.5|13729.7|13714.7|13696.9|13681.9|62
1648654200000|2022-03-30 15:30:00|13710.7|13695.7|13711.8|13696.8|13722.5|13707.5|13702.4|13686.7|148
1648654500000|2022-03-30 15:35:00|13711.6|13696.6|13691.1|13676.1|13714.8|13699.8|13691.1|13676.1|95
1648654800000|2022-03-30 15:40:00|13690.5|13675.5|13716.3|13701.3|13718.8|13703.8|13676.5|13661.5|89
1648655100000|2022-03-30 15:45:00|13716|13701|13741.9|13726.9|13741.9|13726.9|13708.6|13690|74
1648655400000|2022-03-30 15:50:00|13742|13727|13731.4|13716.4|13749.3|13734.3|13724.6|13709.6|52
1648655700000|2022-03-30 15:55:00|13736.4|13721.4|13754.9|13739.9|13754.9|13739.9|13732.4|13717.4|168
1648656000000|2022-03-30 16:00:00|13754.5|13739.5|13749|13734|13760.3|13745.3|13741|13726|62
1648656300000|2022-03-30 16:05:00|13750.2|13735.2|13750.3|13735.3|13750.3|13735.3|13735.6|13720.6|49
1648656600000|2022-03-30 16:10:00|13749.3|13734.3|13752.7|13737.7|13756.9|13741.9|13734.7|13719.7|78
1648656900000|2022-03-30 16:15:00|13753.1|13738.1|13784.2|13769.2|13796.7|13781.7|13753.1|13738.1|191
1648657200000|2022-03-30 16:20:00|13777.3|13762.3|13778|13763|13786.2|13771.2|13772.9|13757.9|96
1648657500000|2022-03-30 16:25:00|13779|13764|13788.8|13773.8|13790.2|13775.2|13776.5|13761.5|73
1648657800000|2022-03-30 16:30:00|13789|13774|13786.2|13771.2|13789.2|13774.2|13774.6|13759.6|105
1648658100000|2022-03-30 16:35:00|13787.2|13772.2|13765.8|13750.8|13787.2|13772.2|13765.8|13750.8|58
1648658400000|2022-03-30 16:40:00|13766.1|13751.1|13774.3|13759.3|13782.7|13767.7|13766.1|13751.1|48
1648658700000|2022-03-30 16:45:00|13776.4|13761.4|13759|13744|13779|13764|13756.1|13741.1|111
1648659000000|2022-03-30 16:50:00|13758.4|13743.4|13763|13748|13772.2|13757.2|13755.4|13740.4|137
1648659300000|2022-03-30 16:55:00|13762.5|13747.5|13742.7|13727.7|13770.9|13755.9|13741.8|13726.8|128
1648659600000|2022-03-30 17:00:00|13743.2|13728.2|13747.7|13732.7|13756|13741|13735.6|13720.6|87
1648659900000|2022-03-30 17:05:00|13748.2|13733.2|13732.5|13717.5|13749.5|13734.5|13729.8|13714.8|82
1648660200000|2022-03-30 17:10:00|13733.1|13718.1|13764.8|13749.8|13765|13750|13733.1|13718.1|58
1648660500000|2022-03-30 17:15:00|13764.2|13749.2|13770.7|13755.7|13773.9|13758.9|13758.9|13743.9|57
1648660800000|2022-03-30 17:20:00|13771.3|13756.3|13771.9|13756.9|13774.1|13759.1|13770.1|13755.1|13
1648661100000|2022-03-30 17:25:00|13769.7|13754.7|13767.1|13752.1|13770.9|13755.9|13765.5|13750.5|100
1648661400000|2022-03-30 17:30:00|13767.3|13752.3|13764.1|13749.1|13773.5|13758.5|13761.6|13746.6|32
1648661700000|2022-03-30 17:35:00|13763.9|13748.9|13774|13759|13775|13760|13763.9|13748.9|137
1648662000000|2022-03-30 17:40:00|13774.2|13759.2|13790.9|13775.9|13790.9|13775.9|13774|13759|102
1648662300000|2022-03-30 17:45:00|13790.6|13775.6|13775|13760|13790.6|13775.6|13769.6|13754.6|129
1648662600000|2022-03-30 17:50:00|13775.6|13760.6|13783.4|13768.4|13790.5|13775.5|13775.6|13760.6|143
1648662900000|2022-03-30 17:55:00|13781.8|13766.8|13798.4|13783.4|13800.9|13785.9|13778.6|13763.6|106
1648663200000|2022-03-30 18:00:00|13798.2|13783.2|13786.8|13771.8|13798.7|13783.7|13786.8|13771.8|69
1648663500000|2022-03-30 18:05:00|13786|13771|13762.1|13747.1|13786|13771|13758.8|13743.8|83
1648663800000|2022-03-30 18:10:00|13761.8|13746.8|13769.3|13754.3|13781|13765.2|13760.1|13745.1|671
1648664100000|2022-03-30 18:15:00|13769|13754|13756.1|13741.1|13774.3|13759.3|13752.3|13737.3|124
1648688400000|2022-03-31 01:00:00|13745.9|13730.9|13787.9|13772.9|13787.9|13772.9|13745.9|13728.5|75
1648688700000|2022-03-31 01:05:00|13788.5|13773.5|13783.6|13768.6|13796.9|13781.9|13780.3|13762.8|31
1648689000000|2022-03-31 01:10:00|13788.3|13773.3|13781.1|13766.1|13789.3|13774.3|13780.6|13765.6|14
1648689300000|2022-03-31 01:15:00|13780.9|13765.9|13777.3|13762.3|13782.4|13767.4|13773.8|13758.8|56
1648689600000|2022-03-31 01:20:00|13777|13762|13781.8|13766.8|13786.8|13771.8|13777|13762|46
1648689900000|2022-03-31 01:25:00|13782.1|13767.1|13789.7|13774.7|13795.2|13780|13782.1|13767.1|8
1648690200000|2022-03-31 01:30:00|13790.2|13775.2|13790.4|13775.4|13796|13781|13774.5|13759.5|18
1648690500000|2022-03-31 01:35:00|13792.4|13777.4|13779.1|13764.1|13792.9|13777.9|13776.7|13761.7|15
1648690800000|2022-03-31 01:40:00|13781.6|13766.6|13775.6|13760.6|13783.4|13768.4|13770|13755|28
1648691100000|2022-03-31 01:45:00|13775.9|13760.9|13776.5|13761.5|13786.5|13771.5|13773.3|13758.3|54
1648691400000|2022-03-31 01:50:00|13778.4|13763.4|13779|13764|13785.5|13770.5|13778|13763|16
1648691700000|2022-03-31 01:55:00|13780.5|13765.5|13777.9|13762.9|13781.5|13766.5|13777.9|13762.9|8
1648692000000|2022-03-31 02:00:00|13773.1|13758.1|13776|13761|13777.1|13762.1|13761.4|13746.4|49
1648692300000|2022-03-31 02:05:00|13775.7|13760.7|13775.5|13760.5|13777.5|13762.5|13775.5|13760.5|13
1648692600000|2022-03-31 02:10:00|13774.5|13759.5|13784.1|13769.1|13786|13770.4|13774.5|13759.5|11
1648692900000|2022-03-31 02:15:00|13786.6|13771.6|13783.1|13768.1|13789.6|13774.6|13780.1|13765.1|5
1648693200000|2022-03-31 02:20:00|13784.2|13769.2|13787.6|13772.6|13791.1|13776.1|13784.2|13769.2|2
1648693500000|2022-03-31 02:25:00|13787.9|13772.9|13786.6|13771.6|13790.5|13775.5|13786.6|13771.6|3
1648693800000|2022-03-31 02:30:00|13786.5|13771.5|13780.2|13765.2|13786.8|13771.8|13779.6|13764.6|81
1648694100000|2022-03-31 02:35:00|13780.7|13765.7|13783|13768|13783.4|13768.4|13780.2|13765.2|1
1648694400000|2022-03-31 02:40:00|13781.4|13766.4|13772.6|13757.6|13781.4|13766.4|13772.6|13757.6|2
1648694700000|2022-03-31 02:45:00|13772.1|13757.1|13780.7|13765.7|13780.7|13765.7|13769.7|13754.7|3
1648695000000|2022-03-31 02:50:00|13779.2|13764.2|13770.1|13755.1|13779.2|13764.2|13770.1|13755.1|104
1648695300000|2022-03-31 02:55:00|13771.4|13756.4|13766.9|13751.9|13771.4|13756.4|13766.4|13751.4|6
1648695600000|2022-03-31 03:00:00|13766|13751|13764.9|13749.9|13767.5|13752.5|13764.9|13749.9|16
1648695900000|2022-03-31 03:05:00|13765.2|13750.2|13771.2|13756.2|13771.2|13756.2|13760.6|13745.6|7
1648696200000|2022-03-31 03:10:00|13773.5|13758.5|13777.8|13762.8|13777.8|13762.8|13773.5|13758.5|3
1648696500000|2022-03-31 03:15:00|13778.7|13763.7|13778.9|13763.9|13779|13764|13778.7|13763.7|0
1648696800000|2022-03-31 03:20:00|13779.3|13764.3|13774.1|13759.1|13779.9|13764.9|13774.1|13759.1|9
1648697100000|2022-03-31 03:25:00|13774.3|13759.3|13779.4|13764.4|13782.1|13767.1|13774.1|13759.1|3
1648697400000|2022-03-31 03:30:00|13778.3|13763.3|13779.6|13764.6|13779.6|13764.6|13776.1|13761.1|1
1648697700000|2022-03-31 03:35:00|13783.9|13768.9|13782.4|13767.4|13783.9|13768.9|13781.9|13766.9|1
1648698000000|2022-03-31 03:40:00|13783.7|13768.7|13785.3|13770.3|13786.6|13771.6|13783.7|13768.7|4
1648698600000|2022-03-31 03:50:00|13781.9|13766.9|13766.9|13751.9|13781.9|13766.9|13766.7|13751.7|11
1648698900000|2022-03-31 03:55:00|13767.2|13752.2|13762.6|13747.6|13767.2|13752.2|13759.8|13744.8|17
1648699800000|2022-03-31 04:10:00|13762.4|13747.4|13772.3|13757.3|13772.3|13757.3|13762.1|13747.1|6
1648700100000|2022-03-31 04:15:00|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|0
1648700400000|2022-03-31 04:20:00|13772.7|13757.7|13779.7|13764.7|13779.7|13764.7|13763|13748|11
1648700700000|2022-03-31 04:25:00|13780.2|13765.2|13779.7|13764.7|13780.2|13765.2|13779.7|13764.7|0
1648701300000|2022-03-31 04:35:00|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1648701600000|2022-03-31 04:40:00|13776.6|13761.6|13776.6|13761.6|13778.1|13763.1|13776.1|13761.1|2
1648702500000|2022-03-31 04:55:00|13774.6|13759.6|13775.5|13760.5|13775.6|13760.6|13774.6|13759.6|0
1648702800000|2022-03-31 05:00:00|13770.7|13755.7|13774|13759|13774|13759|13770.7|13755.7|7
1648703100000|2022-03-31 05:05:00|13773.6|13758.6|13774.6|13759.6|13775.1|13760.1|13773.6|13758.6|2
1648703400000|2022-03-31 05:10:00|13773.6|13758.6|13770.2|13755.2|13773.6|13758.6|13770.1|13755.1|4
1648703700000|2022-03-31 05:15:00|13769.6|13754.6|13769|13754|13769.6|13754.6|13769|13754|1
1648704000000|2022-03-31 05:20:00|13769.4|13754.4|13768.5|13753.5|13769.7|13754.7|13768.5|13753.5|0
1648704300000|2022-03-31 05:25:00|13767.5|13752.5|13763.5|13748.5|13767.5|13752.5|13763|13748|2
1648704600000|2022-03-31 05:30:00|13763.9|13748.9|13777|13762|13777.5|13762.5|13763.9|13748.9|12
1648704900000|2022-03-31 05:35:00|13777.5|13762.5|13781|13766|13782|13767|13775.5|13760.5|4
1648705200000|2022-03-31 05:40:00|13782.5|13767.5|13777.5|13762.5|13783.2|13768.2|13774.4|13759.4|259
1648705500000|2022-03-31 05:45:00|13775.3|13760.3|13786.2|13771.2|13786.4|13771.4|13774.4|13759.4|8
1648705800000|2022-03-31 05:50:00|13786.4|13771.4|13782.9|13767.9|13786.4|13771.4|13776.7|13761.7|4
1648706100000|2022-03-31 05:55:00|13783.5|13768.5|13794.6|13779.6|13796.6|13781.6|13783.2|13768.2|76
1648706400000|2022-03-31 06:00:00|13795|13780|13778.2|13763.2|13795|13780|13769.3|13754.3|16
1648706700000|2022-03-31 06:05:00|13778.6|13763.6|13796.7|13781.7|13796.7|13781.7|13776.2|13761.2|7
1648707000000|2022-03-31 06:10:00|13796.4|13781.4|13792.4|13777.4|13797.7|13782.7|13789.4|13774.4|8
1648707300000|2022-03-31 06:15:00|13791.8|13776.8|13782|13767|13791.8|13776.8|13782|13767|8
1648707600000|2022-03-31 06:20:00|13781.8|13766.8|13776.1|13761.1|13782.7|13767.7|13773.6|13758.6|8
1648707900000|2022-03-31 06:25:00|13776|13761|13775.9|13760.9|13776.8|13761.8|13772.1|13757.1|1
1648708200000|2022-03-31 06:30:00|13776.4|13761.4|13782.2|13767.2|13782.4|13767.4|13773.5|13758.5|8
1648708500000|2022-03-31 06:35:00|13782|13767|13783.5|13768.5|13786.7|13771.7|13779.3|13764.3|9
1648708800000|2022-03-31 06:40:00|13783|13768|13792.5|13777.5|13792.5|13777.5|13780.6|13765.6|6
1648709100000|2022-03-31 06:45:00|13793.4|13778.4|13795.8|13780.8|13796.3|13781.3|13790|13775|31
1648709400000|2022-03-31 06:50:00|13797|13782|13791.1|13776.1|13804.9|13789.9|13790.6|13775.6|36
1648709700000|2022-03-31 06:55:00|13790.6|13775.6|13785.8|13770.8|13794.6|13779.6|13774|13759|28
1648710000000|2022-03-31 07:00:00|13786.1|13771.1|13775.8|13760.8|13786.1|13771.1|13768.4|13753.4|12
1648710300000|2022-03-31 07:05:00|13776.8|13761.8|13784.1|13769.1|13789.4|13774.4|13772.8|13757.8|12
1648710600000|2022-03-31 07:10:00|13784.2|13769.2|13789|13774|13790|13775|13780.1|13765.1|5
1648710900000|2022-03-31 07:15:00|13788|13773|13800.6|13785.6|13800.6|13785.6|13788|13773|7
1648711200000|2022-03-31 07:20:00|13801.8|13786.8|13799.2|13784.2|13811.4|13796.4|13799.2|13784.2|34
1648711500000|2022-03-31 07:25:00|13799|13784|13794.7|13779.7|13801.2|13786.2|13787.2|13772.2|5
1648711800000|2022-03-31 07:30:00|13794.8|13779.8|13801.6|13786.6|13805.1|13790.1|13791.1|13776.1|12
1648712100000|2022-03-31 07:35:00|13803.2|13788.2|13807.6|13792.6|13810.7|13795.7|13797.6|13782.6|13
1648712400000|2022-03-31 07:40:00|13807.3|13792.3|13802|13787|13811|13796|13802|13787|17
1648712700000|2022-03-31 07:45:00|13801.9|13786.9|13792.7|13777.7|13803.3|13788.3|13792.4|13777.4|11
1648713000000|2022-03-31 07:50:00|13792.4|13777.4|13790.5|13775.5|13792.7|13777.7|13783|13768|8
1648713300000|2022-03-31 07:55:00|13791|13776|13789.4|13774.4|13791|13776|13787.8|13772.8|6
1648713600000|2022-03-31 08:00:00|13791.9|13776.9|13787.9|13772.9|13796.3|13781.3|13787.9|13772.9|5
1648713900000|2022-03-31 08:05:00|13788.8|13773.8|13792.7|13777.7|13792.7|13777.7|13786.1|13771.1|22
1648714200000|2022-03-31 08:10:00|13790.2|13775.2|13797.8|13782.8|13805.5|13790.5|13790.2|13775.2|14
1648714500000|2022-03-31 08:15:00|13796.8|13781.8|13780.9|13765.9|13796.8|13781.8|13780.9|13765.9|3
1648714800000|2022-03-31 08:20:00|13784.4|13769.4|13793|13778|13793|13778|13779.3|13764.3|12
1648715100000|2022-03-31 08:25:00|13795|13780|13798.6|13783.6|13799.8|13784.8|13792.5|13777.5|1
1648715400000|2022-03-31 08:30:00|13795.8|13780.8|13783.5|13768.5|13795.8|13780.8|13781.4|13766.4|11
1648715700000|2022-03-31 08:35:00|13783.8|13768.8|13788.3|13773.3|13796.7|13781.7|13782.6|13767.6|7
1648716000000|2022-03-31 08:40:00|13788.5|13773.5|13787.9|13772.9|13790|13775|13786.4|13771.4|3
1648716300000|2022-03-31 08:45:00|13787.4|13772.4|13792.2|13777.2|13793.2|13778.2|13787.4|13772.4|0
1648716600000|2022-03-31 08:50:00|13796.3|13781.3|13795.7|13780.7|13803.8|13788.8|13795.7|13780.7|4
1648716900000|2022-03-31 08:55:00|13796.6|13781.6|13797.6|13782.6|13797.9|13782.9|13795.4|13780.4|7
1648717200000|2022-03-31 09:00:00|13797.1|13782.1|13805.7|13790.7|13808.8|13793.8|13797|13782|9
1648717500000|2022-03-31 09:05:00|13805.4|13790.4|13808.8|13793.8|13808.8|13793.8|13804.8|13789.8|1
1648717800000|2022-03-31 09:10:00|13808.7|13793.7|13817.3|13802.3|13826.9|13811.9|13808.4|13793.4|71
1648718100000|2022-03-31 09:15:00|13816.8|13801.8|13809.8|13794.8|13818.1|13803.1|13809.8|13794.8|3
1648718400000|2022-03-31 09:20:00|13810.8|13795.8|13812.9|13797.9|13814.7|13799.7|13809.8|13794.8|3
1648718700000|2022-03-31 09:25:00|13815.2|13800.2|13823.4|13808.4|13824.8|13809.8|13814.8|13799.8|17
1648719000000|2022-03-31 09:30:00|13818.6|13803.6|13798.6|13783.6|13819.4|13804.4|13795.8|13780.8|145
1648719300000|2022-03-31 09:35:00|13798.4|13783.4|13797.9|13782.9|13806.9|13791.9|13797.1|13782.1|5
1648719600000|2022-03-31 09:40:00|13798|13783|13807.7|13792.7|13807.7|13792.7|13796.3|13781.3|11
1648719900000|2022-03-31 09:45:00|13807.5|13792.5|13796.7|13781.7|13807.5|13792.5|13796.7|13781.7|3
1648720200000|2022-03-31 09:50:00|13797.7|13782.7|13797.5|13782.5|13798.2|13783.2|13796.4|13781.4|3
1648720500000|2022-03-31 09:55:00|13797.3|13782.3|13797.6|13782.6|13797.6|13782.6|13796.5|13781.5|3
1648720800000|2022-03-31 10:00:00|13797.4|13782.4|13795.1|13780.1|13797.8|13782.8|13794.8|13779.8|2
1648721100000|2022-03-31 10:05:00|13795.6|13780.6|13795.6|13780.6|13797.8|13782.8|13795.6|13780.6|4
1648721400000|2022-03-31 10:10:00|13796.2|13781.2|13798.7|13783.7|13798.9|13783.9|13795.8|13780.8|6
1648721700000|2022-03-31 10:15:00|13798.6|13783.6|13798|13783|13799|13784|13795.7|13780.7|7
1648722000000|2022-03-31 10:20:00|13797.7|13782.7|13796.6|13781.6|13797.7|13782.7|13796.6|13781.6|2
1648722300000|2022-03-31 10:25:00|13797.3|13782.3|13799.6|13784.6|13800.3|13785.3|13797.3|13782.3|9
1648722600000|2022-03-31 10:30:00|13799.8|13784.8|13798.2|13783.2|13801.3|13786.3|13797.9|13782.9|7
1648722900000|2022-03-31 10:35:00|13797.9|13782.9|13801.4|13786.4|13801.4|13786.4|13797.7|13782.7|36
1648723200000|2022-03-31 10:40:00|13801.7|13786.7|13799.1|13784.1|13801.7|13786.7|13797.7|13782.7|14
1648723500000|2022-03-31 10:45:00|13799.4|13784.4|13797.9|13782.9|13800.1|13785.1|13797|13782|16
1648723800000|2022-03-31 10:50:00|13798.4|13783.4|13791.5|13776.5|13800.3|13785.3|13791|13776|13
1648724100000|2022-03-31 10:55:00|13791.3|13776.3|13785.9|13770.9|13791.3|13776.3|13783.6|13768.6|31
1648724400000|2022-03-31 11:00:00|13786.3|13771.3|13770|13755|13786.3|13771.3|13763.5|13748.5|32
1648724700000|2022-03-31 11:05:00|13768.5|13753.5|13778.4|13763.4|13778.4|13763.4|13768.5|13753.5|20
1648725000000|2022-03-31 11:10:00|13779.4|13764.4|13780.2|13765.2|13783.4|13768.4|13778.7|13763.7|5
1648725300000|2022-03-31 11:15:00|13780.4|13765.4|13779.8|13764.8|13782|13767|13772.1|13757.1|29
1648725600000|2022-03-31 11:20:00|13778.2|13763.2|13786.7|13771.7|13786.7|13771.7|13776.8|13761.8|13
1648725900000|2022-03-31 11:25:00|13786.4|13771.4|13792.3|13777.3|13792.8|13777.8|13786.2|13771.2|9
1648726200000|2022-03-31 11:30:00|13792.1|13777.1|13770|13755|13792.5|13777.5|13769.2|13754.2|51
1648726500000|2022-03-31 11:35:00|13767.1|13752.1|13779.1|13764.1|13782|13767|13767.1|13752.1|29
1648726800000|2022-03-31 11:40:00|13781.3|13766.3|13775.4|13760.4|13786.2|13771.2|13766.7|13751.7|46
1648727100000|2022-03-31 11:45:00|13775.2|13760.2|13773.3|13758.3|13775.9|13760.9|13772.5|13757.5|11
1648727400000|2022-03-31 11:50:00|13773|13758|13773|13758|13775.5|13760.5|13768.3|13753.3|17
1648727700000|2022-03-31 11:55:00|13772.5|13757.5|13773.1|13758.1|13773.1|13758.1|13767.1|13752.1|30
1648728000000|2022-03-31 12:00:00|13772.6|13757.6|13774.9|13759.9|13779.8|13764.8|13765.1|13750.1|55
1648728300000|2022-03-31 12:05:00|13775.2|13760.2|13741|13726|13775.2|13760.2|13730.5|13715.5|164
1648728600000|2022-03-31 12:10:00|13741.3|13726.3|13697.5|13682.5|13741.5|13726.5|13684.5|13669.5|175
1648728900000|2022-03-31 12:15:00|13702.2|13687.2|13706.3|13691.3|13710.5|13695.5|13699.8|13684.8|33
1648729200000|2022-03-31 12:20:00|13705.9|13690.9|13717.6|13702.6|13732.6|13717.6|13704.6|13689.6|32
1648729500000|2022-03-31 12:25:00|13717.3|13702.3|13735.4|13710.4|13735.7|13712.2|13717.1|13702.1|32
1648729800000|2022-03-31 12:30:00|13735.1|13710.1|13762.5|13747.5|13770.5|13754.1|13689|13674|201
1648730100000|2022-03-31 12:35:00|13762.2|13747.2|13725.6|13710.6|13765.3|13747.2|13715.6|13700.6|80
1648730400000|2022-03-31 12:40:00|13725|13710|13750|13735|13751.5|13736.5|13722.2|13705.8|63
1648730700000|2022-03-31 12:45:00|13745.1|13730.1|13736|13721|13748.2|13730.1|13729|13714|29
1648731000000|2022-03-31 12:50:00|13736.5|13721.5|13760.1|13745.1|13762.1|13747.1|13736.1|13721.1|36
1648731300000|2022-03-31 12:55:00|13759.9|13744.9|13755.1|13740.1|13762|13747|13749.2|13734.2|35
1648731600000|2022-03-31 13:00:00|13755.4|13740.4|13766|13751|13773.1|13758.1|13754.8|13739.8|75
1648731900000|2022-03-31 13:05:00|13766.3|13751.3|13776.2|13761.2|13785.7|13770.7|13766.3|13751.3|44
1648732200000|2022-03-31 13:10:00|13776.5|13761.5|13770.2|13755.2|13781.1|13766.1|13767.9|13752.9|25
1648732500000|2022-03-31 13:15:00|13770|13755|13774.7|13759.7|13774.7|13759.7|13763.5|13748.5|10
1648732800000|2022-03-31 13:20:00|13774.5|13759.5|13783.2|13768.2|13785.2|13770.2|13772.5|13757.5|60
1648733100000|2022-03-31 13:25:00|13783.8|13768.8|13789.2|13774.2|13791.2|13776.2|13783.7|13768.7|27
1648733400000|2022-03-31 13:30:00|13789|13774|13785.9|13770.9|13795.4|13780.4|13783.5|13768.5|68
1648733700000|2022-03-31 13:35:00|13785.7|13770.7|13767.9|13752.9|13788.3|13773.3|13764.9|13749.9|71
1648734000000|2022-03-31 13:40:00|13769.5|13754.5|13764.4|13749.4|13776.3|13761.3|13763.4|13748.4|50
1648734300000|2022-03-31 13:45:00|13764.9|13749.9|13763.5|13748.5|13768.4|13753.4|13755.8|13740.8|58
1648734600000|2022-03-31 13:50:00|13764.1|13749.1|13761.1|13746.1|13768.7|13753.7|13758.2|13743.2|14
1648734900000|2022-03-31 13:55:00|13760.9|13745.9|13744.4|13729.4|13761.1|13746.1|13741.9|13726.9|72
1648735200000|2022-03-31 14:00:00|13744|13729|13716.2|13701.2|13744|13729|13712.8|13697.8|132
1648735500000|2022-03-31 14:05:00|13717.2|13702.2|13726.3|13711.3|13735.7|13720.7|13708|13693|113
1648735800000|2022-03-31 14:10:00|13726.4|13711.4|13696.5|13681.5|13726.4|13711.4|13690.6|13675.6|123
1648736100000|2022-03-31 14:15:00|13697|13682|13649.9|13634.9|13697.3|13682.3|13624.9|13609.9|271
1648736400000|2022-03-31 14:20:00|13649.4|13634.4|13632.9|13617.9|13649.4|13634.4|13608.7|13593.7|172
1648736700000|2022-03-31 14:25:00|13633.1|13618.1|13624.7|13609.7|13645.5|13630.5|13623.8|13608.8|101
1648737000000|2022-03-31 14:30:00|13625.3|13610.3|13617.4|13602.4|13631.4|13616.4|13613.6|13598.6|124
1648737300000|2022-03-31 14:35:00|13617.9|13602.9|13592.7|13577.7|13617.9|13602.9|13580.1|13565.1|152
1648737600000|2022-03-31 14:40:00|13593.5|13578.5|13569.9|13554.9|13600.9|13585.9|13558.2|13543.2|207
1648737900000|2022-03-31 14:45:00|13569.8|13554.8|13546.3|13531.3|13570.9|13555.9|13546|13531|197
1648738200000|2022-03-31 14:50:00|13546.5|13531.5|13541.5|13526.5|13547.1|13532.1|13520.3|13505.3|198
1648738500000|2022-03-31 14:55:00|13541.9|13526.9|13555.7|13540.7|13563|13548|13541.5|13526.5|181
1648738800000|2022-03-31 15:00:00|13555.9|13540.9|13528.7|13513.7|13556.2|13541.2|13525.6|13510.6|106
1648739100000|2022-03-31 15:05:00|13528.9|13513.9|13518.3|13503.3|13532.9|13517.9|13484.4|13469.4|272
1648739400000|2022-03-31 15:10:00|13518.5|13503.5|13507.6|13492.6|13518.5|13503.5|13485.4|13470.4|75
1648739700000|2022-03-31 15:15:00|13508.5|13493.5|13512.6|13497.6|13523.1|13508.1|13508.2|13493.2|75
1648740000000|2022-03-31 15:20:00|13512.2|13497.2|13494.2|13479.2|13515.4|13500.4|13479.9|13464.9|170
1648740300000|2022-03-31 15:25:00|13496.7|13481.7|13523.9|13508.9|13537|13522|13493.5|13478.5|130
1648740600000|2022-03-31 15:30:00|13523.3|13508.3|13507|13492|13523.3|13508.3|13476.1|13461.1|148
1648740900000|2022-03-31 15:35:00|13507.3|13492.3|13512.1|13497.1|13516.7|13501.7|13488.8|13473.8|173
1648741200000|2022-03-31 15:40:00|13512.3|13497.3|13510.3|13495.3|13542.5|13527.5|13510.1|13495.1|136
1648741500000|2022-03-31 15:45:00|13509.6|13494.6|13568.6|13553.6|13573.5|13558.5|13502.7|13487.7|84
1648741800000|2022-03-31 15:50:00|13569.5|13554.5|13532.3|13517.3|13573.9|13558.9|13532.3|13517.3|77
1648742100000|2022-03-31 15:55:00|13531.8|13516.8|13606.1|13581.1|13615.1|13581.3|13531.3|13516.3|99
1648742400000|2022-03-31 16:00:00|13605.8|13580.8|13540.7|13525.7|13641.1|13622.5|13534.4|13506.8|257
1648742700000|2022-03-31 16:05:00|13540|13525|13554.3|13539.3|13554.8|13539.8|13515.6|13500.6|89
1648743000000|2022-03-31 16:10:00|13551.3|13536.3|13583.5|13568.5|13590.1|13575.1|13544.1|13529.1|143
1648743300000|2022-03-31 16:15:00|13582.5|13567.5|13556.7|13541.7|13582.5|13567.5|13542.7|13527.7|85
1648743600000|2022-03-31 16:20:00|13556.3|13541.3|13545.2|13530.2|13557.2|13542.2|13536.1|13521.1|70
1648743900000|2022-03-31 16:25:00|13542.1|13527.1|13537.4|13522.4|13562.3|13547.3|13531.7|13516.7|159
1648744200000|2022-03-31 16:30:00|13540.7|13525.7|13536.1|13521.1|13540.7|13525.7|13529.6|13514.6|138
1648744500000|2022-03-31 16:35:00|13535.1|13520.1|13541.2|13526.2|13554.6|13539.6|13534.4|13519.4|106
1648744800000|2022-03-31 16:40:00|13539.7|13524.7|13535.2|13520.2|13545.6|13530.6|13534.2|13519.2|111
1648745100000|2022-03-31 16:45:00|13536.3|13521.3|13527.7|13512.7|13545.5|13530.5|13522.1|13507.1|124
1648745400000|2022-03-31 16:50:00|13527.2|13512.2|13509.3|13494.3|13527.2|13512.2|13507.8|13492.8|115
1648745700000|2022-03-31 16:55:00|13509.4|13494.4|13539.5|13524.5|13539.5|13524.5|13508.7|13493.7|57
1648746000000|2022-03-31 17:00:00|13539.8|13524.8|13547.6|13532.6|13567.1|13552.1|13539.8|13524.8|66
1648746300000|2022-03-31 17:05:00|13547.4|13532.4|13519.7|13504.7|13548.1|13533.1|13518|13503|75
1648746600000|2022-03-31 17:10:00|13519.5|13504.5|13501.3|13486.3|13519.7|13504.7|13495.4|13480.4|111
1648746900000|2022-03-31 17:15:00|13501|13486|13489.4|13474.4|13506|13491|13488.4|13473.4|79
1648747200000|2022-03-31 17:20:00|13489.2|13474.2|13511.4|13496.4|13512.1|13497.1|13487.9|13472.9|88
1648747500000|2022-03-31 17:25:00|13511|13496|13439.5|13424.5|13511.9|13496.9|13439.3|13424.3|312
1648747800000|2022-03-31 17:30:00|13439.8|13424.8|13419|13404|13444.5|13429.5|13390.5|13375.5|334
1648748100000|2022-03-31 17:35:00|13418.7|13403.7|13395.2|13380.2|13419.8|13404.8|13390.3|13375.3|111
1648748400000|2022-03-31 17:40:00|13395.8|13380.8|13363.4|13348.4|13407.2|13392.2|13359.2|13344.2|223
1648748700000|2022-03-31 17:45:00|13366.4|13351.4|13333.4|13318.4|13368.8|13353.8|13333.4|13318.4|176
1648749000000|2022-03-31 17:50:00|13332.9|13317.9|13344.5|13329.5|13373.1|13358.1|13331.3|13316.3|166
1648749300000|2022-03-31 17:55:00|13343.9|13328.9|13360.8|13345.8|13361.9|13346.9|13336.4|13321.4|92
1648749600000|2022-03-31 18:00:00|13361|13346|13387.6|13372.6|13397.1|13382.1|13356.9|13341.9|212
1648749900000|2022-03-31 18:05:00|13387.8|13372.8|13352.3|13337.3|13393.2|13378.2|13352.3|13337.3|145
1648750200000|2022-03-31 18:10:00|13352.8|13337.8|13340|13325|13391.7|13376.7|13336.7|13321.7|880
1648750500000|2022-03-31 18:15:00|13341|13326|13328.2|13313.2|13341.6|13326.6|13317|13302|453
1648750800000|2022-03-31 18:20:00|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648774800000|2022-04-01 01:00:00|13374.8|13359.8|13357.6|13342.6|13401.6|13379.1|13357.6|13335.6|161
1648775100000|2022-04-01 01:05:00|13357.2|13342.2|13367.2|13352.2|13367.2|13352.2|13345.7|13330.7|21
1648775400000|2022-04-01 01:10:00|13376.7|13339.2|13382.3|13357.3|13393.8|13369.1|13362.7|13339.2|28
1648775700000|2022-04-01 01:15:00|13382|13357|13367.1|13352.1|13383.4|13368.4|13365.3|13350.3|31
1648776000000|2022-04-01 01:20:00|13367.3|13352.3|13359.7|13322.2|13378.8|13363.8|13348.6|13322.2|51
1648776300000|2022-04-01 01:25:00|13359.6|13322.1|13313.6|13288.6|13359.6|13322.1|13295.4|13280.3|76
1648776600000|2022-04-01 01:30:00|13306.6|13291.6|13312.4|13287.4|13326|13294.4|13302.9|13284.3|13
1648776900000|2022-04-01 01:35:00|13323|13285.5|13305|13290|13328.7|13304.1|13305|13285.5|8
1648777200000|2022-04-01 01:40:00|13304.8|13289.8|13315.5|13300.5|13323.9|13305|13304.8|13286.4|12
1648777500000|2022-04-01 01:45:00|13313.5|13298.5|13316.8|13301.8|13320.9|13305.9|13310|13295|7
1648777800000|2022-04-01 01:50:00|13317|13302|13323.9|13298.9|13324.9|13304.2|13313.4|13298.4|6
1648778100000|2022-04-01 01:55:00|13318.2|13303.2|13354.2|13316.7|13354.2|13327.6|13315.4|13299.4|16
1648778400000|2022-04-01 02:00:00|13337.1|13322.1|13344.2|13319.2|13351.5|13322.1|13331.2|13308.2|5
1648778700000|2022-04-01 02:05:00|13331.2|13316.2|13336.2|13311.2|13344.5|13321.5|13331.2|13311.2|3
1648779000000|2022-04-01 02:10:00|13329.2|13314.2|13331.1|13293.6|13336.3|13314.2|13322.8|13293.6|7
1648779300000|2022-04-01 02:15:00|13330.8|13293.3|13326.8|13301.8|13330.8|13303|13313.3|13288.3|6
1648779600000|2022-04-01 02:20:00|13326.3|13301.3|13323.8|13308.8|13326.3|13308.8|13323.8|13301.3|1
1648779900000|2022-04-01 02:25:00|13336.7|13299.2|13341.5|13304|13342|13310.1|13333.5|13299.2|1
1648780200000|2022-04-01 02:30:00|13341|13303.5|13341|13303.5|13341|13303.5|13341|13303.5|1
1648780500000|2022-04-01 02:35:00|13338.5|13301|13338.3|13300.8|13338.5|13301|13338|13300.5|1
1648780800000|2022-04-01 02:40:00|13337.9|13300.4|13336.3|13298.8|13337.9|13300.4|13336.3|13298.8|0
1648781400000|2022-04-01 02:50:00|13336.1|13298.6|13328|13303|13336.3|13303.5|13318.5|13297.6|2
1648781700000|2022-04-01 02:55:00|13329.1|13304.1|13336.7|13299.2|13337.9|13316|13322.3|13298.9|3
1648782000000|2022-04-01 03:00:00|13336.4|13298.9|13336.9|13299.4|13342.2|13318|13326.9|13298.7|0
1648782300000|2022-04-01 03:05:00|13337.1|13299.6|13328.2|13313.2|13337.1|13313.2|13325|13299|1
1648782600000|2022-04-01 03:10:00|13327.9|13312.9|13329.4|13304.4|13330.7|13315.7|13321.9|13303|4
1648782900000|2022-04-01 03:15:00|13320.4|13305.4|13320.7|13305.7|13320.7|13305.7|13320.4|13305.4|0
1648783200000|2022-04-01 03:20:00|13319.2|13304.2|13318.7|13303.7|13319.2|13304.2|13318.7|13303.7|2
1648783500000|2022-04-01 03:25:00|13318.5|13303.5|13319.1|13304.1|13319.1|13304.1|13318.1|13303.1|3
1648783800000|2022-04-01 03:30:00|13319|13304|13329.5|13314.5|13336.4|13315|13318.6|13298.9|2
1648784100000|2022-04-01 03:35:00|13333.4|13308.4|13327|13312|13333.4|13312|13327|13306.5|0
1648784400000|2022-04-01 03:40:00|13327.3|13312.3|13328.3|13313.3|13328.4|13313.4|13321.8|13306.8|7
1648784700000|2022-04-01 03:45:00|13328.2|13313.2|13327.9|13302.9|13331.7|13313.2|13327.9|13302.9|10
1648785000000|2022-04-01 03:50:00|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|0
1648785300000|2022-04-01 03:55:00|13327.9|13302.9|13327.5|13302.5|13327.9|13302.9|13327.5|13302.5|3
1648785600000|2022-04-01 04:00:00|13327.9|13302.9|13328.5|13303.5|13328.7|13303.7|13327.8|13302.8|5
1648785900000|2022-04-01 04:05:00|13329.8|13304.8|13327.2|13312.2|13329.8|13312.2|13325.9|13304.8|0
1648786200000|2022-04-01 04:10:00|13326.9|13311.9|13325.8|13310.8|13326.9|13311.9|13325.8|13310.8|1
1648786500000|2022-04-01 04:15:00|13324.5|13309.5|13320.9|13305.9|13324.8|13309.8|13320.9|13305.9|1
1648786800000|2022-04-01 04:20:00|13325.1|13310.1|13329.8|13304.8|13329.8|13310.1|13320.9|13304.8|2
1648787100000|2022-04-01 04:25:00|13329.7|13304.7|13323.4|13308.4|13329.7|13308.4|13323.4|13304.4|2
1648787400000|2022-04-01 04:30:00|13322.7|13307.7|13328.4|13303.4|13328.8|13308.4|13320.2|13303.3|1
1648787700000|2022-04-01 04:35:00|13322.5|13307.5|13322.9|13307.9|13328.7|13307.9|13321.4|13303.2|0
1648788000000|2022-04-01 04:40:00|13322.4|13307.4|13319.9|13304.9|13322.4|13307.4|13319.9|13304.9|1
1648788300000|2022-04-01 04:45:00|13319.7|13304.7|13326.8|13311.8|13327.2|13312.2|13319.3|13304.3|1
1648788600000|2022-04-01 04:50:00|13325.4|13310.4|13323|13308|13325.4|13310.4|13322.8|13307.8|3
1648788900000|2022-04-01 04:55:00|13323.3|13308.3|13332|13307|13332.8|13308.3|13323.3|13306.2|10
1648789200000|2022-04-01 05:00:00|13332.6|13307.6|13334.6|13309.6|13335.1|13314.6|13329.4|13306.6|1
1648789500000|2022-04-01 05:05:00|13334.4|13309.4|13328|13313|13334.4|13313.7|13328|13309.4|0
1648789800000|2022-04-01 05:10:00|13327.8|13312.8|13325.9|13310.9|13329.3|13314.3|13325.1|13310.1|2
1648790100000|2022-04-01 05:15:00|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|0
1648790400000|2022-04-01 05:20:00|13326|13311|13334.7|13309.7|13334.7|13314.5|13326|13309|4
1648790700000|2022-04-01 05:25:00|13329.5|13314.5|13329.2|13314.2|13334.7|13314.5|13329.2|13309.7|2
1648791000000|2022-04-01 05:30:00|13334.7|13309.7|13339.3|13324.3|13342.8|13324.3|13329.5|13309.6|5
1648791300000|2022-04-01 05:35:00|13339.6|13324.6|13343.1|13328.1|13355.1|13340.1|13339.6|13324.6|12
1648791600000|2022-04-01 05:40:00|13342.7|13327.7|13371.5|13346.5|13371.5|13346.5|13330.9|13315.9|20
1648791900000|2022-04-01 05:45:00|13367|13352|13358.6|13343.6|13367.8|13352.8|13358.6|13343.6|4
1648792200000|2022-04-01 05:50:00|13358.2|13343.2|13354.6|13329.6|13358.2|13343.2|13346.1|13329.6|3
1648792500000|2022-04-01 05:55:00|13357.1|13332.1|13344.3|13329.3|13357.1|13334.6|13344.3|13324.7|7
1648792800000|2022-04-01 06:00:00|13344.8|13329.8|13323.3|13308.3|13347.8|13332.8|13322.8|13307.8|7
1648793100000|2022-04-01 06:05:00|13323.1|13308.1|13324.8|13309.8|13328.1|13313.1|13316.8|13301.8|5
1648793400000|2022-04-01 06:10:00|13324.4|13309.4|13327.5|13312.5|13334|13312.5|13319.3|13304.3|1
1648793700000|2022-04-01 06:15:00|13327.3|13312.3|13343.4|13328.4|13348.5|13331.4|13317.2|13302.2|27
1648794000000|2022-04-01 06:20:00|13345.7|13320.7|13343|13328|13346|13331|13334.8|13314.6|10
1648794300000|2022-04-01 06:25:00|13342.9|13327.9|13350.2|13312.7|13350.2|13332.9|13341.8|13312.7|1
1648794600000|2022-04-01 06:30:00|13348.5|13311|13337.1|13312.1|13348.5|13317.5|13337.1|13307.4|0
1648794900000|2022-04-01 06:35:00|13337.6|13312.6|13336.1|13311.1|13349.2|13319.1|13333.6|13311.1|0
1648795200000|2022-04-01 06:40:00|13336.5|13311.5|13350.8|13335.8|13355.7|13337.4|13335.6|13301.2|28
1648795500000|2022-04-01 06:45:00|13351.5|13336.5|13347.1|13332.1|13354.9|13339.9|13343.6|13328.6|9
1648795800000|2022-04-01 06:50:00|13347.4|13332.4|13347.2|13332.2|13348.1|13333.1|13344|13329|1
1648796100000|2022-04-01 06:55:00|13347.4|13332.4|13345.5|13330.5|13353.5|13338.5|13343.6|13328.6|9
1648796400000|2022-04-01 07:00:00|13345.2|13330.2|13338|13323|13345.2|13330.2|13335.5|13320.5|4
1648796700000|2022-04-01 07:05:00|13337.8|13322.8|13320.5|13305.5|13340.5|13325.5|13315.6|13300.6|19
1648797000000|2022-04-01 07:10:00|13319.8|13304.8|13343.2|13318.2|13349.2|13318.2|13316.3|13301.3|34
1648797300000|2022-04-01 07:15:00|13343.5|13318.5|13341.8|13326.8|13347.2|13330.5|13339|13318.5|2
1648797600000|2022-04-01 07:20:00|13341.5|13326.5|13339.3|13324.3|13346.2|13327.1|13338.8|13321.2|2
1648797900000|2022-04-01 07:25:00|13338.8|13323.8|13335.2|13320.2|13340.6|13325.6|13335.2|13320.2|3
1648798200000|2022-04-01 07:30:00|13336.2|13321.2|13324.2|13309.2|13336.2|13321.2|13319.6|13304.6|3
1648798500000|2022-04-01 07:35:00|13325.2|13310.2|13326.4|13311.4|13330.2|13315.2|13317.7|13302.7|9
1648798800000|2022-04-01 07:40:00|13326.7|13311.7|13340.7|13325.7|13340.7|13325.7|13326.7|13311.7|17
1648799100000|2022-04-01 07:45:00|13340.3|13325.3|13336.7|13321.7|13340.3|13325.3|13334.8|13319.8|3
1648799400000|2022-04-01 07:50:00|13336.6|13321.6|13331.6|13316.6|13336.6|13321.6|13325.6|13310.6|7
1648799700000|2022-04-01 07:55:00|13331.8|13316.8|13325.1|13310.1|13333.1|13318.1|13323.6|13308.6|3
1648800000000|2022-04-01 08:00:00|13324.4|13309.4|13333.6|13318.6|13334.9|13319.9|13323.6|13308.6|19
1648800300000|2022-04-01 08:05:00|13333.9|13318.9|13352.4|13337.4|13353.4|13338.4|13333.9|13318.9|24
1648800600000|2022-04-01 08:10:00|13350.9|13335.9|13365.7|13350.7|13366.2|13351.2|13350.9|13335.9|5
1648800900000|2022-04-01 08:15:00|13366|13351|13361.3|13346.3|13373.6|13358.6|13353.4|13338.4|15
1648801200000|2022-04-01 08:20:00|13362.2|13347.2|13363.5|13348.5|13364.7|13349.7|13359.8|13344.8|3
1648801500000|2022-04-01 08:25:00|13363.1|13348.1|13363.2|13348.2|13366|13351|13360.8|13345.8|0
1648801800000|2022-04-01 08:30:00|13364.5|13349.5|13362.1|13347.1|13373.7|13358.7|13362.1|13347.1|17
1648802100000|2022-04-01 08:35:00|13361.7|13346.7|13349.4|13334.4|13362.1|13347.1|13347.9|13332.9|2
1648802400000|2022-04-01 08:40:00|13349.1|13334.1|13345.2|13330.2|13349.1|13334.1|13345.2|13330.2|0
1648802700000|2022-04-01 08:45:00|13344.9|13329.9|13337|13322|13344.9|13329.9|13336.5|13321.5|9
1648803000000|2022-04-01 08:50:00|13337.2|13322.2|13327.1|13312.1|13337.4|13322.4|13326.4|13311.4|9
1648803300000|2022-04-01 08:55:00|13328.4|13313.4|13338.8|13323.8|13339.8|13324.8|13325.7|13310.7|2
1648803600000|2022-04-01 09:00:00|13339.3|13324.3|13360.7|13345.7|13360.7|13345.7|13338.8|13323.8|3
1648803900000|2022-04-01 09:05:00|13361|13346|13368.8|13353.8|13369.3|13354.3|13361|13340.2|11
1648804200000|2022-04-01 09:10:00|13369|13354|13370.8|13355.8|13375.1|13360.1|13369|13354|12
1648804500000|2022-04-01 09:15:00|13371|13356|13370.8|13355.8|13372.6|13357.6|13369.4|13354.4|3
1648804800000|2022-04-01 09:20:00|13371.3|13356.3|13374.7|13359.7|13378.2|13363.2|13369.4|13354.4|6
1648805100000|2022-04-01 09:25:00|13371.9|13356.9|13378.6|13363.6|13378.6|13363.6|13370.7|13355.7|7
1648805400000|2022-04-01 09:30:00|13378|13363|13381|13366|13381|13366|13373.4|13358.4|10
1648805700000|2022-04-01 09:35:00|13380.9|13365.9|13381.8|13366.8|13382.9|13367.9|13378.4|13363.4|3
1648806000000|2022-04-01 09:40:00|13382|13367|13393.2|13378.2|13395|13380|13382|13367|4
1648806300000|2022-04-01 09:45:00|13393.5|13378.5|13399.3|13384.3|13399.3|13384.3|13390.8|13375.8|6
1648806600000|2022-04-01 09:50:00|13398.8|13383.8|13412.8|13387.8|13418.8|13403.8|13397|13377.5|30
1648806900000|2022-04-01 09:55:00|13413.3|13388.3|13417.6|13402.6|13418.1|13402.6|13401.8|13378.7|32
1648807200000|2022-04-01 10:00:00|13417.9|13402.9|13398.4|13383.4|13421.9|13406.9|13391.4|13375.8|15
1648807500000|2022-04-01 10:05:00|13402|13387|13420.5|13405.5|13420.5|13405.5|13400.4|13381.6|10
1648807800000|2022-04-01 10:10:00|13421|13406|13431.2|13416.2|13434.5|13419.5|13419.4|13404.4|73
1648808100000|2022-04-01 10:15:00|13431.5|13416.5|13421.8|13406.8|13434|13419|13420.5|13405.5|10
1648808400000|2022-04-01 10:20:00|13422.8|13407.8|13428.8|13413.8|13430.8|13415.8|13421.8|13406.8|12
1648808700000|2022-04-01 10:25:00|13428.3|13413.3|13405.8|13390.8|13428.8|13413.8|13405.3|13390.3|14
1648809000000|2022-04-01 10:30:00|13404.8|13389.8|13407.1|13392.1|13408.1|13393.1|13400.3|13385.3|12
1648809300000|2022-04-01 10:35:00|13406.4|13391.4|13408.5|13393.5|13410.5|13395.5|13406.4|13391.4|13
1648809600000|2022-04-01 10:40:00|13407|13392|13407.5|13392.5|13408.5|13393.5|13405.2|13390.2|9
1648809900000|2022-04-01 10:45:00|13408|13393|13412.1|13397.1|13412.1|13397.1|13406.2|13391.2|42
1648810200000|2022-04-01 10:50:00|13411.6|13396.6|13415.8|13400.8|13419.1|13404.1|13410.1|13395.1|19
1648810500000|2022-04-01 10:55:00|13416.1|13401.1|13423.1|13408.1|13426.8|13411.8|13414.6|13399.6|19
1648810800000|2022-04-01 11:00:00|13424.7|13409.7|13422.4|13407.4|13425.4|13410.4|13422.4|13407.4|15
1648811100000|2022-04-01 11:05:00|13422.9|13407.9|13427.6|13390.1|13427.6|13411.6|13421.1|13390.1|16
1648811400000|2022-04-01 11:10:00|13428|13390.5|13413|13398|13428|13400.9|13406.5|13390.4|17
1648811700000|2022-04-01 11:15:00|13413.3|13398.3|13415.2|13400.2|13415.5|13400.5|13413|13398|10
1648812000000|2022-04-01 11:20:00|13413.8|13398.8|13412.8|13397.8|13414.3|13399.3|13412.8|13397.8|10
1648812300000|2022-04-01 11:25:00|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13411.3|13396.3|13
1648812600000|2022-04-01 11:30:00|13413.1|13398.1|13393.7|13378.7|13413.3|13398.3|13386.5|13371.5|34
1648812900000|2022-04-01 11:35:00|13394|13379|13413|13388|13417|13402|13393.5|13378.5|36
1648813200000|2022-04-01 11:40:00|13413.4|13388.4|13415.2|13400.2|13416.9|13401.9|13410.5|13388.4|14
1648813500000|2022-04-01 11:45:00|13415.5|13400.5|13424.2|13409.2|13427.7|13412.7|13414.5|13399.5|11
1648813800000|2022-04-01 11:50:00|13424|13409|13430.5|13415.5|13432.2|13417.2|13424|13409|22
1648814100000|2022-04-01 11:55:00|13431.2|13416.2|13433.6|13418.6|13436.4|13421.4|13424.6|13409.6|44
1648814400000|2022-04-01 12:00:00|13434|13419|13434.6|13419.6|13434.6|13419.6|13410.6|13395.6|69
1648814700000|2022-04-01 12:05:00|13435.3|13420.3|13415.8|13400.8|13435.5|13420.5|13410.2|13395.2|57
1648815000000|2022-04-01 12:10:00|13416.7|13401.7|13436.9|13421.9|13439.6|13424.6|13413.4|13398.4|75
1648815300000|2022-04-01 12:15:00|13436.7|13421.7|13420.5|13405.5|13437.4|13422.4|13410.9|13395.9|108
1648815600000|2022-04-01 12:20:00|13421.5|13406.5|13444.5|13429.5|13446.2|13431.2|13420.8|13405.8|95
1648815900000|2022-04-01 12:25:00|13446.4|13431.4|13481|13466|13484.7|13469.7|13439.5|13424.5|128
1648816200000|2022-04-01 12:30:00|13483|13468|13477.6|13462.6|13483.7|13468.7|13466.7|13451.7|69
1648816500000|2022-04-01 12:35:00|13477.5|13462.5|13471.9|13456.9|13477.5|13462.5|13457.6|13442.6|93
1648816800000|2022-04-01 12:40:00|13473.9|13458.9|13493.4|13478.4|13505.1|13490.1|13473.9|13458.9|160
1648817100000|2022-04-01 12:45:00|13493.7|13468.7|13502.2|13487.2|13515.1|13500.1|13490.2|13468.7|96
1648817400000|2022-04-01 12:50:00|13500.2|13485.2|13503.3|13488.3|13503.3|13488.3|13494.2|13479.2|38
1648817700000|2022-04-01 12:55:00|13503.6|13488.6|13487.5|13472.5|13503.6|13488.6|13479.2|13464.2|81
1648818000000|2022-04-01 13:00:00|13485.1|13470.1|13481.6|13466.6|13485.1|13470.1|13467.8|13452.8|53
1648818300000|2022-04-01 13:05:00|13482.9|13467.9|13478.8|13463.8|13485.9|13470.9|13475.3|13460.3|38
1648818600000|2022-04-01 13:10:00|13478.7|13463.7|13486.8|13471.8|13487.3|13472.3|13477.2|13462.2|44
1648818900000|2022-04-01 13:15:00|13486.1|13471.1|13488.7|13473.7|13488.7|13473.7|13477.4|13462.4|50
1648819200000|2022-04-01 13:20:00|13488.2|13473.2|13489|13474|13489.2|13474.2|13476.6|13461.6|29
1648819500000|2022-04-01 13:25:00|13489.2|13474.2|13494.8|13479.8|13499.9|13484.9|13489.2|13474.2|35
1648819800000|2022-04-01 13:30:00|13494.2|13479.2|13509.3|13494.3|13518.8|13503.8|13468.4|13453.4|216
1648820100000|2022-04-01 13:35:00|13509.7|13494.7|13485.8|13470.8|13522.2|13507.2|13476.5|13461.5|150
1648820400000|2022-04-01 13:40:00|13490.3|13475.3|13488.1|13473.1|13501.1|13486.1|13483.4|13468.4|67
1648820700000|2022-04-01 13:45:00|13487.6|13472.6|13426.6|13411.6|13489.6|13474.6|13426.4|13411.4|169
1648821000000|2022-04-01 13:50:00|13427.6|13412.6|13404.6|13389.6|13432.3|13417.3|13391.9|13376.9|153
1648821300000|2022-04-01 13:55:00|13403.9|13388.9|13426.4|13411.4|13426.4|13411.4|13373.5|13358.5|94
1648821600000|2022-04-01 14:00:00|13426.1|13411.1|13379.4|13364.4|13426.1|13411.1|13376.5|13361.5|82
1648821900000|2022-04-01 14:05:00|13381.7|13366.7|13371.5|13356.5|13384.4|13369.4|13357|13342|153
1648822200000|2022-04-01 14:10:00|13370.1|13355.1|13354.8|13339.8|13370.1|13355.1|13343.8|13328.8|163
1648822500000|2022-04-01 14:15:00|13355.2|13340.2|13342.3|13327.3|13363.7|13348.7|13339.5|13324.5|103
1648822800000|2022-04-01 14:20:00|13342.2|13327.2|13313.6|13298.6|13343.6|13328.6|13309.1|13294.1|180
1648823100000|2022-04-01 14:25:00|13315.9|13300.9|13306.6|13291.6|13317.1|13302.1|13298.7|13283.7|103
1648823400000|2022-04-01 14:30:00|13305.9|13290.9|13343.1|13328.1|13344.7|13329.7|13297.9|13282.9|199
1648823700000|2022-04-01 14:35:00|13343.7|13328.7|13357|13342|13357|13342|13342.2|13327.2|74
1648824000000|2022-04-01 14:40:00|13357.7|13342.7|13379.3|13364.3|13384.8|13369.8|13356.5|13341.5|148
1648824300000|2022-04-01 14:45:00|13378.8|13363.8|13373.5|13358.5|13398.3|13383.3|13367.8|13352.8|109
1648824600000|2022-04-01 14:50:00|13374.4|13359.4|13334.1|13319.1|13389.8|13374.8|13334.1|13319.1|194
1648824900000|2022-04-01 14:55:00|13333.8|13318.8|13298.9|13283.9|13333.8|13318.8|13296.6|13281.6|185
1648825200000|2022-04-01 15:00:00|13298.7|13283.7|13315.9|13300.9|13345.3|13330.3|13296.4|13281.4|116
1648825500000|2022-04-01 15:05:00|13316.1|13301.1|13350.1|13335.1|13367.7|13351.1|13313.2|13298.2|102
1648825800000|2022-04-01 15:10:00|13347.5|13332.5|13350.2|13335.2|13351.9|13336.9|13336.6|13321.3|120
1648826100000|2022-04-01 15:15:00|13349.9|13334.9|13365.4|13350.4|13370.1|13355.1|13337.9|13322.9|71
1648826400000|2022-04-01 15:20:00|13362.9|13347.9|13378.4|13363.4|13379.2|13364.2|13362.9|13347.9|42
1648826700000|2022-04-01 15:25:00|13383|13368|13358.7|13343.7|13395.4|13380.4|13356.9|13341.9|108
1648827000000|2022-04-01 15:30:00|13358.4|13343.4|13359.7|13344.7|13379.2|13364.2|13356.9|13341.9|90
1648827300000|2022-04-01 15:35:00|13359.5|13344.5|13347.8|13332.8|13365.5|13350.5|13347.2|13332.2|74
1648827600000|2022-04-01 15:40:00|13347.5|13332.5|13326.4|13311.4|13347.5|13332.5|13319.8|13304.8|127
1648827900000|2022-04-01 15:45:00|13326.9|13311.9|13329.9|13314.9|13335.6|13320.6|13317.1|13302.1|99
1648828200000|2022-04-01 15:50:00|13329.6|13314.6|13316.2|13301.2|13338.1|13323.1|13316.2|13301.2|144
1648828500000|2022-04-01 15:55:00|13316.9|13301.9|13326.5|13311.5|13331|13316|13314.7|13299.7|87
1648828800000|2022-04-01 16:00:00|13326|13311|13314.5|13299.5|13326|13311|13311.4|13296.4|65
1648829100000|2022-04-01 16:05:00|13314.2|13299.2|13316.7|13301.7|13318.9|13303.9|13304.9|13289.9|86
1648829400000|2022-04-01 16:10:00|13317|13302|13311.2|13296.2|13318.8|13303.8|13308.8|13293.8|55
1648829700000|2022-04-01 16:15:00|13304.9|13289.9|13272.4|13257.4|13304.9|13289.9|13260.9|13245.9|280
1648830000000|2022-04-01 16:20:00|13277.6|13262.6|13269.4|13254.4|13279.9|13264.9|13261.9|13246.9|107
1648830300000|2022-04-01 16:25:00|13269.1|13254.1|13271|13256|13272|13257|13262.6|13247.6|47
1648830600000|2022-04-01 16:30:00|13270.4|13255.4|13241.1|13226.1|13272|13257|13235.3|13220.3|423
1648830900000|2022-04-01 16:35:00|13240.8|13225.8|13238.3|13223.3|13248.5|13233.5|13236.5|13221.5|86
1648831200000|2022-04-01 16:40:00|13237.9|13222.9|13229.9|13214.9|13239.4|13224.4|13217.3|13202.3|106
1648831500000|2022-04-01 16:45:00|13231.4|13216.4|13235.3|13220.3|13239.3|13224.3|13224.1|13209.1|84
1648831800000|2022-04-01 16:50:00|13235.8|13220.8|13226.6|13211.6|13238.1|13223.1|13224.7|13209.7|102
1648832100000|2022-04-01 16:55:00|13226.4|13211.4|13223.3|13208.3|13239.2|13224.2|13223.3|13208.3|208
1648832400000|2022-04-01 17:00:00|13223.8|13208.8|13235.3|13220.3|13236|13221|13223.8|13208.8|208
1648832700000|2022-04-01 17:05:00|13239.5|13224.5|13251.5|13236.5|13255|13240|13239.5|13224.5|88
1648833000000|2022-04-01 17:10:00|13251.8|13236.8|13237.6|13222.6|13252|13237|13234.8|13219.8|38
1648833300000|2022-04-01 17:15:00|13237.3|13222.3|13230.9|13215.9|13237.5|13222.5|13225.9|13210.9|209
1648833600000|2022-04-01 17:20:00|13230.6|13215.6|13216.4|13201.4|13230.8|13215.8|13214.1|13199.1|75
1648833900000|2022-04-01 17:25:00|13216.6|13201.6|13218.9|13203.9|13225.4|13210.4|13214.4|13199.4|79
1648834200000|2022-04-01 17:30:00|13219.2|13204.2|13192.5|13177.5|13219.5|13204.5|13191.3|13176.3|150
1648834500000|2022-04-01 17:35:00|13192.8|13177.8|13198|13183|13200|13185|13191.7|13176.7|51
1648834800000|2022-04-01 17:40:00|13197|13182|13208.5|13193.5|13208.5|13193.5|13195.8|13180.8|64
1648835100000|2022-04-01 17:45:00|13208.1|13193.1|13206|13191|13217.9|13202.9|13206|13191|161
1648835400000|2022-04-01 17:50:00|13205.7|13190.7|13217.6|13202.6|13226|13211|13200|13185|69
1648835700000|2022-04-01 17:55:00|13216.1|13201.1|13228.6|13213.6|13230.3|13215.3|13214|13199|93
1648836000000|2022-04-01 18:00:00|13227.6|13212.6|13232.1|13217.1|13238.5|13223.5|13227.1|13212.1|98
1648836300000|2022-04-01 18:05:00|13231.8|13216.8|13246|13231|13262.5|13247.5|13229|13214|226
1648836600000|2022-04-01 18:10:00|13246.3|13231.3|13220.8|13205.8|13246.5|13231.5|13219.3|13204.3|693
1648836900000|2022-04-01 18:15:00|13221.9|13206.9|13252.5|13237.5|13252.8|13237.8|13208|13193|167
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13325.6|13288.1|13326|13306|13237|13214.3|95
1649034300000|2022-04-04 01:05:00|13320.4|13295.4|13337.3|13322.3|13350.1|13333.1|13320.4|13295.3|126
1649034600000|2022-04-04 01:10:00|13337.8|13322.8|13365.3|13340.3|13365.3|13348|13336.8|13313.7|50
1649034900000|2022-04-04 01:15:00|13365.6|13340.6|13387|13362|13387.7|13366.7|13358.5|13339.9|10
1649035200000|2022-04-04 01:20:00|13388.1|13363.1|13392.1|13377.1|13397.6|13377.1|13379.1|13357.2|22
1649035500000|2022-04-04 01:25:00|13392.8|13377.8|13379.6|13364.6|13394.1|13378.3|13368.5|13335.7|18
1649035800000|2022-04-04 01:30:00|13379.1|13364.1|13381.6|13366.6|13391.6|13368.6|13370.6|13335.9|17
1649036100000|2022-04-04 01:35:00|13380.6|13365.6|13371.3|13333.8|13380.6|13365.6|13364.4|13333.8|2
1649036400000|2022-04-04 01:40:00|13372.1|13334.6|13361.8|13324.3|13372.1|13350.9|13354.9|13321.7|7
1649036700000|2022-04-04 01:45:00|13362.5|13325|13364.5|13327|13365.4|13327.9|13362.5|13325|0
1649037000000|2022-04-04 01:50:00|13363.8|13326.3|13374.5|13359.5|13381|13365.3|13363.7|13326.2|41
1649037300000|2022-04-04 01:55:00|13375|13360|13382.8|13367.8|13388.2|13367.8|13374.5|13347.6|4
1649037600000|2022-04-04 02:00:00|13380|13365|13376.8|13361.8|13383.5|13365.2|13376.6|13356.2|4
1649037900000|2022-04-04 02:05:00|13377.4|13362.4|13379.1|13364.1|13383.5|13365.8|13377.4|13358.5|0
1649038200000|2022-04-04 02:10:00|13379.4|13364.4|13380.6|13365.6|13380.6|13365.6|13378.4|13363.4|2
1649038500000|2022-04-04 02:15:00|13380.4|13365.4|13378.4|13363.4|13384.5|13369.5|13377|13362|8
1649038800000|2022-04-04 02:20:00|13378.7|13363.7|13378|13363|13379.1|13364.1|13378|13363|1
1649039100000|2022-04-04 02:25:00|13380.1|13365.1|13379|13364|13381.5|13366.5|13376|13361|7
1649039400000|2022-04-04 02:30:00|13378.3|13363.3|13366.5|13351.5|13378.3|13363.3|13358.4|13343.4|10
1649039700000|2022-04-04 02:35:00|13366.8|13351.8|13367|13352|13369.5|13354.5|13365.8|13350.8|0
1649040000000|2022-04-04 02:40:00|13366.3|13351.3|13366.6|13351.6|13367.3|13352.3|13365.4|13350.4|2
1649040300000|2022-04-04 02:45:00|13366.3|13351.3|13366.2|13351.2|13366.3|13351.3|13365.9|13350.9|1
1649040600000|2022-04-04 02:50:00|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|1
1649040900000|2022-04-04 02:55:00|13365.9|13350.9|13378.5|13363.5|13384.1|13363.5|13365.9|13343.5|2
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13377|13352|13383.9|13353.1|13363.2|13344.1|5
1649041500000|2022-04-04 03:05:00|13378.1|13353.1|13378.4|13353.4|13378.4|13353.4|13378.1|13353.1|1
1649041800000|2022-04-04 03:10:00|||||||||1
1649042100000|2022-04-04 03:15:00|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|1
1649042400000|2022-04-04 03:20:00|13377.7|13352.7|13377.5|13352.5|13377.8|13352.8|13377.5|13352.5|2
1649042700000|2022-04-04 03:25:00|13377.1|13352.1|13376.1|13351.1|13377.1|13352.1|13376.1|13351.1|3
1649043000000|2022-04-04 03:30:00|13376.3|13351.3|13377.4|13352.4|13377.4|13352.4|13376.3|13351.3|2
1649043300000|2022-04-04 03:35:00|13377.8|13352.8|13378.1|13353.1|13378.1|13357.3|13372.3|13352.8|2
1649043600000|2022-04-04 03:40:00|13377.7|13352.7|13373.2|13358.2|13378.6|13358.2|13373.2|13352.7|1
1649043900000|2022-04-04 03:45:00|13373.5|13358.5|13379.8|13354.8|13380.3|13365.1|13373.5|13354.8|11
1649044200000|2022-04-04 03:50:00|13380.1|13355.1|13375.3|13360.3|13380.7|13360.3|13374.6|13355|0
1649044500000|2022-04-04 03:55:00|13375.7|13360.7|13380.3|13365.3|13380.3|13365.3|13375.7|13360.7|1
1649044800000|2022-04-04 04:00:00|||||||||1
1649045100000|2022-04-04 04:05:00|13377.3|13362.3|13375.8|13360.8|13377.3|13362.3|13375.8|13360.8|0
1649045400000|2022-04-04 04:10:00|13374.4|13359.4|13378.9|13353.9|13379.6|13359.4|13374.4|13353.9|4
1649045700000|2022-04-04 04:15:00|13378.8|13353.8|13379.1|13354.1|13379.1|13358.7|13373.7|13353.8|0
1649046000000|2022-04-04 04:20:00|13379|13354|13374|13359|13379.5|13359|13373.7|13353.8|0
1649046300000|2022-04-04 04:25:00|13374.7|13359.7|13379|13354|13379.4|13359.7|13373.6|13354|20
1649046600000|2022-04-04 04:30:00|13379.4|13354.4|13376.2|13361.2|13379.4|13361.2|13374.2|13354.4|1
1649046900000|2022-04-04 04:35:00|13377.2|13362.2|13377.1|13362.1|13377.2|13362.2|13377.1|13362.1|0
1649047200000|2022-04-04 04:40:00|13377.3|13362.3|13377.5|13362.5|13377.5|13362.5|13377.2|13362.2|0
1649047500000|2022-04-04 04:45:00|||||||||1
1649047800000|2022-04-04 04:50:00|13375.3|13360.3|13378.5|13363.5|13378.5|13363.5|13374.3|13359.3|1
1649048100000|2022-04-04 04:55:00|13379|13364|13378.7|13363.7|13379.3|13364.3|13378.6|13363.6|1
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13378.7|13363.7|13378.9|13363.9|13378.7|13363.7|0
1649048700000|2022-04-04 05:05:00|13383.2|13368.2|13380.4|13365.4|13383.2|13368.2|13379.4|13364.4|3
1649049000000|2022-04-04 05:10:00|13380.7|13365.7|13381.1|13366.1|13381.1|13366.1|13380.7|13365.7|0
1649049300000|2022-04-04 05:15:00|13380.6|13365.6|13381.7|13366.7|13381.7|13366.7|13380|13365|1
1649049600000|2022-04-04 05:20:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1649049900000|2022-04-04 05:25:00|13382.4|13367.4|13382.3|13367.3|13382.4|13367.4|13381.9|13366.9|1
1649050200000|2022-04-04 05:30:00|13382.2|13367.2|13387.6|13372.6|13394|13379|13371.8|13356.8|57
1649050500000|2022-04-04 05:35:00|13387.5|13372.5|13384.4|13369.4|13388.1|13373.1|13383.6|13368.6|2
1649050800000|2022-04-04 05:40:00|13385.4|13370.4|13388.8|13373.8|13392.4|13377.4|13384.6|13369.6|20
1649051100000|2022-04-04 05:45:00|13388.1|13373.1|13386.9|13371.9|13391.4|13376.4|13377.4|13362.4|22
1649051400000|2022-04-04 05:50:00|13388.3|13373.3|13388|13373|13391.7|13376.7|13371.4|13356.4|23
1649051700000|2022-04-04 05:55:00|13389.5|13374.5|13382|13367|13390.8|13374.7|13372.5|13357.5|55
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13367.8|13352.8|13390|13375|13367.8|13352.8|40
1649052300000|2022-04-04 06:05:00|13368.3|13353.3|13376.3|13361.3|13379.6|13364.3|13366.8|13349.8|37
1649052600000|2022-04-04 06:10:00|13377.6|13362.6|13371.4|13356.4|13379.3|13364.3|13364.3|13349.3|45
1649052900000|2022-04-04 06:15:00|13371.9|13356.9|13370.4|13355.4|13375.4|13360.4|13359.9|13344.9|69
1649053200000|2022-04-04 06:20:00|13370.7|13355.7|13370.4|13355.4|13371.2|13356.2|13359.4|13344.4|62
1649053500000|2022-04-04 06:25:00|13369.1|13354.1|13361|13346|13371.9|13356.9|13359.3|13344.3|28
1649053800000|2022-04-04 06:30:00|13361.2|13346.2|13359.7|13344.7|13366.8|13351.8|13358.5|13343.5|55
1649054100000|2022-04-04 06:35:00|13359.5|13344.5|13362.5|13347.5|13365.7|13350.7|13359.2|13344.2|17
1649054400000|2022-04-04 06:40:00|13363.2|13348.2|13361.8|13346.8|13363.2|13348.2|13361.3|13346.3|2
1649054700000|2022-04-04 06:45:00|13361.5|13346.5|13361.6|13346.6|13363.1|13348.1|13359.8|13344.8|11
1649055000000|2022-04-04 06:50:00|13361.7|13346.7|13362.4|13347.4|13362.4|13347.4|13361.1|13346.1|0
1649055300000|2022-04-04 06:55:00|13361.9|13346.9|13363.8|13348.8|13365.3|13350.3|13358.8|13343.8|43
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13382|13367|13382.3|13367.3|13364.5|13349.5|27
1649055900000|2022-04-04 07:05:00|13382.6|13367.6|13385.9|13370.9|13386.1|13371.1|13377.1|13362.1|20
1649056200000|2022-04-04 07:10:00|13386.4|13371.4|13376.4|13361.4|13386.9|13371.9|13375.9|13360.9|19
1649056500000|2022-04-04 07:15:00|13376.6|13361.6|13373.9|13358.9|13378.6|13363.6|13370.4|13355.4|2
1649056800000|2022-04-04 07:20:00|13374.2|13359.2|13347.4|13322.4|13374.4|13359.4|13339.3|13321.9|9
1649057100000|2022-04-04 07:25:00|13347.3|13322.3|13361.8|13324.3|13361.8|13329.3|13339.9|13321.9|7
1649057400000|2022-04-04 07:30:00|13363.3|13325.8|13344.4|13329.4|13366.6|13331.7|13342|13320.4|1
1649057700000|2022-04-04 07:35:00|13344.2|13329.2|13351.3|13336.3|13357.2|13342.2|13338.5|13323.5|30
1649058000000|2022-04-04 07:40:00|13352.8|13337.8|13368.8|13353.8|13373.5|13354.1|13348.8|13332.6|7
1649058300000|2022-04-04 07:45:00|13369.1|13354.1|13359.1|13344.1|13373.1|13354.1|13351.1|13324.5|4
1649058600000|2022-04-04 07:50:00|13359|13344|13349.3|13324.3|13362.1|13347.1|13341.8|13322.9|13
1649058900000|2022-04-04 07:55:00|13348.8|13323.8|13350.6|13335.6|13350.7|13335.7|13338.8|13323.8|12
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13343.6|13328.6|13349.3|13334.3|13343.6|13328.6|6
1649059500000|2022-04-04 08:05:00|13343.3|13328.3|13355.4|13340.4|13358.5|13343.5|13340.7|13325.7|8
1649059800000|2022-04-04 08:10:00|13354.4|13339.4|13340.8|13325.8|13354.4|13339.4|13340.5|13325.5|7
1649060100000|2022-04-04 08:15:00|13339.8|13324.8|13349.8|13334.8|13352.8|13337.8|13338.8|13323.8|12
1649060400000|2022-04-04 08:20:00|13350.8|13335.8|13352.3|13337.3|13352.7|13337.7|13350.8|13335.8|7
1649060700000|2022-04-04 08:25:00|13351.7|13336.7|13335.9|13320.9|13351.7|13336.7|13331.7|13316.7|36
1649061000000|2022-04-04 08:30:00|13338.4|13323.4|13335.3|13320.3|13338.4|13323.4|13335.3|13320.3|1
1649061300000|2022-04-04 08:35:00|13333.8|13318.8|13338.3|13323.3|13338.3|13323.3|13332.6|13317.6|5
1649061600000|2022-04-04 08:40:00|13339.8|13324.8|13341|13326|13346.3|13331.3|13336.3|13321.3|31
1649061900000|2022-04-04 08:45:00|13345|13320|13337.3|13322.3|13345.4|13325.4|13337.3|13320|6
1649062200000|2022-04-04 08:50:00|13337.1|13322.1|13344.8|13329.8|13345.8|13330.8|13335.8|13320.8|15
1649062500000|2022-04-04 08:55:00|13345.1|13330.1|13346.4|13331.4|13346.9|13331.9|13343.9|13328.9|12
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13343.8|13328.8|13349.1|13334.1|13343.6|13328.6|24
1649063100000|2022-04-04 09:05:00|13343.7|13328.7|13339.6|13324.6|13343.7|13328.7|13338.8|13323.8|11
1649063400000|2022-04-04 09:10:00|13339.2|13324.2|13343.3|13328.3|13344.7|13329.7|13334.8|13319.8|20
1649063700000|2022-04-04 09:15:00|13342.6|13327.6|13347.7|13332.7|13348.2|13333.2|13340.2|13325.2|11
1649064000000|2022-04-04 09:20:00|13348.2|13333.2|13338.7|13323.7|13348.2|13333.2|13338.7|13323.7|17
1649064300000|2022-04-04 09:25:00|13338.9|13323.9|13312.5|13297.5|13344.4|13323.9|13309.9|13294.9|13
1649064600000|2022-04-04 09:30:00|13311.8|13296.8|13304.2|13289.2|13312.5|13297.5|13303|13288|13
1649064900000|2022-04-04 09:35:00|13304.7|13289.7|13315.3|13300.3|13317|13302|13301.4|13286.4|9
1649065200000|2022-04-04 09:40:00|13315.2|13300.2|13310.6|13295.6|13317.5|13302.5|13300.6|13285.6|22
1649065500000|2022-04-04 09:45:00|13310.5|13295.5|13302.2|13287.2|13316|13301|13299.5|13284.5|15
1649065800000|2022-04-04 09:50:00|13302|13287|13284.5|13269.5|13302.2|13287.2|13284|13269|9
1649066100000|2022-04-04 09:55:00|13287|13272|13289.1|13274.1|13291.3|13276.3|13285.8|13270.8|7
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13307.4|13292.4|13308.2|13293.2|13287.5|13271|19
1649066700000|2022-04-04 10:05:00|13304.1|13289.1|13320.6|13305.6|13329.1|13314.1|13301.6|13286.6|109
1649067000000|2022-04-04 10:10:00|13318.1|13303.1|13322|13307|13325.6|13310.6|13312.1|13297.1|31
1649067300000|2022-04-04 10:15:00|13322.4|13307.4|13321|13306|13323.1|13308.1|13317.5|13302.5|3
1649067600000|2022-04-04 10:20:00|13323.2|13308.2|13343.1|13328.1|13348.6|13333.6|13321.7|13306.7|12
1649067900000|2022-04-04 10:25:00|13339.1|13324.1|13334.8|13319.8|13342.6|13327.6|13325.2|13310.2|40
1649068200000|2022-04-04 10:30:00|13335.5|13320.5|13354.6|13339.6|13354.6|13339.6|13334|13319|81
1649068500000|2022-04-04 10:35:00|13356|13341|13350|13335|13357.8|13342.8|13345.1|13330.1|30
1649068800000|2022-04-04 10:40:00|13351.5|13336.5|13337.8|13322.8|13355.8|13340.8|13337.8|13322.8|68
1649069100000|2022-04-04 10:45:00|13342.3|13327.3|13346.2|13331.2|13346.4|13331.4|13339.8|13324.8|8
1649069400000|2022-04-04 10:50:00|13346.9|13331.9|13339.5|13324.5|13347.5|13332.5|13337.5|13322.5|9
1649069700000|2022-04-04 10:55:00|13339.4|13324.4|13345.1|13330.1|13345.1|13330.1|13337.4|13322.4|13
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13340.8|13325.8|13346.3|13331.3|13338.7|13323.7|14
1649070300000|2022-04-04 11:05:00|13341|13326|13344.5|13329.5|13344.5|13329.5|13341|13326|1
1649070600000|2022-04-04 11:10:00|13344.6|13329.6|13337.6|13322.6|13350.8|13335.8|13337.4|13322.4|14
1649070900000|2022-04-04 11:15:00|13341.5|13326.5|13343.3|13328.3|13345.3|13330.3|13339.8|13324.8|10
1649071200000|2022-04-04 11:20:00|13340.1|13325.1|13347.9|13332.9|13348.1|13333.1|13339.9|13324.9|11
1649071500000|2022-04-04 11:25:00|13348.2|13333.2|13352.3|13337.3|13352.7|13337.7|13348.2|13333.2|21
1649071800000|2022-04-04 11:30:00|13352.7|13337.7|13344.6|13329.6|13354|13339|13341.6|13326.6|6
1649072100000|2022-04-04 11:35:00|13344.7|13329.7|13350.7|13335.7|13350.7|13335.7|13344.7|13329.7|4
1649072400000|2022-04-04 11:40:00|13351|13336|13350.7|13335.7|13352.2|13337.2|13350.2|13335.2|12
1649072700000|2022-04-04 11:45:00|13351.3|13336.3|13350.5|13335.5|13351.3|13336.3|13349.4|13334.4|0
1649073000000|2022-04-04 11:50:00|13350.6|13335.6|13349.8|13334.8|13351.7|13336.7|13349.5|13334.5|17
1649073300000|2022-04-04 11:55:00|13350.8|13335.8|13353.7|13338.7|13360.3|13340.5|13349.4|13333.7|52
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13356.3|13341.3|13358.2|13343.2|13348|13333|50
1649073900000|2022-04-04 12:05:00|13356.5|13341.5|13357.2|13342.2|13358|13343|13343.2|13328.2|61
1649074200000|2022-04-04 12:10:00|13356.8|13341.8|13354.5|13339.5|13362.4|13347.4|13352.6|13337.6|31
1649074500000|2022-04-04 12:15:00|13355.2|13340.2|13360.9|13345.9|13366.4|13351.4|13355.2|13340.2|78
1649074800000|2022-04-04 12:20:00|13361.2|13346.2|13357|13342|13361.2|13346.2|13353.1|13338.1|11
1649075100000|2022-04-04 12:25:00|13356.7|13341.7|13363.6|13348.6|13363.6|13348.6|13356.5|13341.5|19
1649075400000|2022-04-04 12:30:00|13361.2|13346.2|13362.8|13347.8|13365.5|13350.5|13354.7|13339.7|45
1649075700000|2022-04-04 12:35:00|13358.4|13343.4|13360|13345|13360.6|13345.6|13351.1|13336.1|18
1649076000000|2022-04-04 12:40:00|13358.2|13343.2|13369.9|13354.9|13374.7|13359.7|13357.6|13342.6|24
1649076300000|2022-04-04 12:45:00|13370.6|13355.6|13360.5|13345.5|13370.6|13355.6|13355.5|13340.5|23
1649076600000|2022-04-04 12:50:00|13361.6|13346.6|13377.8|13362.8|13381.3|13366.3|13360.5|13345.5|18
1649076900000|2022-04-04 12:55:00|13379.8|13364.8|13388.5|13373.5|13391.9|13376.9|13376.3|13361.3|28
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13376.7|13361.7|13390.5|13375.5|13374.7|13359.7|63
1649077500000|2022-04-04 13:05:00|13377.1|13362.1|13412|13397|13426.4|13411.4|13376.7|13361.7|52
1649077800000|2022-04-04 13:10:00|13413.5|13398.5|13409.5|13394.5|13414.6|13399.6|13399|13384|28
1649078100000|2022-04-04 13:15:00|13413|13398|13378.7|13363.7|13413|13398|13375.9|13360.9|59
1649078400000|2022-04-04 13:20:00|13373.7|13358.7|13390.4|13375.4|13397.2|13382.2|13373.7|13358.7|21
1649078700000|2022-04-04 13:25:00|13391.9|13376.9|13398.4|13383.4|13399.9|13384.9|13383.3|13368.3|94
1649079000000|2022-04-04 13:30:00|13400.6|13385.6|13404.6|13389.6|13417.5|13402.5|13399.4|13384.4|90
1649079300000|2022-04-04 13:35:00|13403.9|13388.9|13435.3|13420.3|13439.6|13424.6|13403.9|13388.9|66
1649079600000|2022-04-04 13:40:00|13435.7|13420.7|13418.4|13403.4|13442.2|13427.2|13416.4|13401.4|67
1649079900000|2022-04-04 13:45:00|13418.9|13403.9|13404.3|13389.3|13418.9|13403.9|13391.2|13376.2|142
1649080200000|2022-04-04 13:50:00|13404.7|13389.7|13406.8|13391.8|13415.7|13400.7|13402.5|13387.5|85
1649080500000|2022-04-04 13:55:00|13408.3|13393.3|13427|13412|13434.6|13419.6|13408.3|13393.3|59
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13454|13439|13465.4|13450.4|13426.6|13411.6|165
1649081100000|2022-04-04 14:05:00|13455.5|13440.5|13435.4|13420.4|13460.1|13445.1|13433.7|13418.7|117
1649081400000|2022-04-04 14:10:00|13436|13421|13459.2|13444.2|13462.5|13447.5|13434.6|13419.6|147
1649081700000|2022-04-04 14:15:00|13460.5|13445.5|13461.8|13446.8|13474|13459|13459.1|13444.1|69
1649082000000|2022-04-04 14:20:00|13464.9|13449.9|13489.9|13474.9|13492.1|13477.1|13464.9|13449.9|139
1649082300000|2022-04-04 14:25:00|13490.2|13475.2|13493.4|13478.4|13494.4|13479.4|13482.3|13467.3|88
1649082600000|2022-04-04 14:30:00|13494.1|13479.1|13581|13566|13581.5|13566.5|13494.1|13479.1|315
1649082900000|2022-04-04 14:35:00|13580.5|13565.5|13555.4|13540.4|13589.9|13574.9|13555.1|13540.1|162
1649083200000|2022-04-04 14:40:00|13559.4|13544.4|13567.9|13552.9|13568.9|13553.9|13547.5|13532.5|181
1649083500000|2022-04-04 14:45:00|13565.4|13550.4|13581.1|13566.1|13589.7|13574.7|13562.5|13547.5|136
1649083800000|2022-04-04 14:50:00|13581.8|13566.8|13557.9|13542.9|13592.8|13577.8|13552.4|13537.4|215
1649084100000|2022-04-04 14:55:00|13558.4|13543.4|13590.1|13575.1|13591.7|13576.7|13557.6|13542.6|281
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13588.8|13573.8|13607.1|13592.1|13584.3|13569.3|232
1649084700000|2022-04-04 15:05:00|13588.6|13573.6|13546.8|13531.8|13592.1|13577.1|13545.5|13530.5|202
1649085000000|2022-04-04 15:10:00|13547.5|13532.5|13541.3|13526.3|13547.5|13532.5|13525.8|13510.8|109
1649085300000|2022-04-04 15:15:00|13542.1|13527.1|13550.6|13535.6|13553.4|13538.4|13542.1|13527.1|46
1649085600000|2022-04-04 15:20:00|13550.9|13535.9|13558.7|13543.7|13558.7|13543.7|13545.3|13530.3|53
1649085900000|2022-04-04 15:25:00|13559|13544|13574.8|13559.8|13585.5|13570.5|13559|13544|64
1649086200000|2022-04-04 15:30:00|13575.2|13560.2|13571.5|13556.5|13575.2|13560.2|13555.4|13540.4|63
1649086500000|2022-04-04 15:35:00|13571.2|13556.2|13563.4|13548.4|13571.2|13556.2|13558|13543|34
1649086800000|2022-04-04 15:40:00|13561.9|13546.9|13553.8|13538.8|13564|13549|13551|13536|34
1649087100000|2022-04-04 15:45:00|13552.5|13537.5|13534.9|13519.9|13553|13538|13530|13515|123
1649087400000|2022-04-04 15:50:00|13535.1|13520.1|13543.6|13528.6|13548.4|13533.4|13533.9|13518.9|100
1649087700000|2022-04-04 15:55:00|13543.9|13528.9|13551.2|13536.2|13562.4|13547.4|13541.9|13526.9|97
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13537.7|13522.7|13553.2|13538.2|13530.4|13515.4|117
1649088300000|2022-04-04 16:05:00|13537.9|13522.9|13559.8|13544.8|13569.5|13554.5|13537.9|13522.9|71
1649088600000|2022-04-04 16:10:00|13559.7|13544.7|13563.5|13548.5|13564.6|13549.6|13551.7|13536.7|54
1649088900000|2022-04-04 16:15:00|13563.1|13548.1|13552.5|13537.5|13564.6|13549.6|13549.5|13534.5|83
1649089200000|2022-04-04 16:20:00|13552.6|13537.6|13552.9|13537.9|13559.7|13544.7|13551.9|13536.9|36
1649089500000|2022-04-04 16:25:00|13554.1|13539.1|13545.6|13530.6|13557.2|13542.2|13533.3|13518.3|44
1649089800000|2022-04-04 16:30:00|13545.3|13530.3|13535.4|13520.4|13546.4|13531.4|13529.6|13514.6|40
1649090100000|2022-04-04 16:35:00|13535.1|13520.1|13539.9|13524.9|13540.6|13525.6|13533.7|13518.7|30
1649090400000|2022-04-04 16:40:00|13539.7|13524.7|13538.1|13523.1|13553.2|13538.2|13537.6|13522.6|54
1649090700000|2022-04-04 16:45:00|13538.3|13523.3|13544.1|13529.1|13552.3|13537.3|13538.3|13523.3|128
1649091000000|2022-04-04 16:50:00|13543.6|13528.6|13533.1|13518.1|13543.6|13528.6|13530.8|13515.8|36
1649091300000|2022-04-04 16:55:00|13534.9|13519.9|13544.7|13529.7|13547.2|13532.2|13534.4|13519.4|40
1649091600000|2022-04-04 17:00:00|13545|13530|13553.6|13538.6|13556.7|13541.7|13545|13530|71
1649091900000|2022-04-04 17:05:00|13553.8|13538.8|13565.1|13550.1|13569.3|13554.3|13552.1|13537.1|66
1649092200000|2022-04-04 17:10:00|13565.5|13550.5|13565.2|13550.2|13569.5|13554.5|13563.8|13548.8|111
1649092500000|2022-04-04 17:15:00|13562.8|13547.8|13555.9|13540.9|13569.1|13554.1|13555.9|13540.9|261
1649092800000|2022-04-04 17:20:00|13555.8|13540.8|13564.9|13549.9|13567.6|13552.6|13554.8|13539.8|135
1649093100000|2022-04-04 17:25:00|13565.4|13550.4|13564.1|13549.1|13571.7|13556.7|13559.8|13544.8|73
1649093400000|2022-04-04 17:30:00|13563.6|13548.6|13566.5|13551.5|13571.9|13556.9|13561.5|13546.5|38
1649093700000|2022-04-04 17:35:00|13566.3|13551.3|13561.8|13546.8|13572.2|13557.2|13560.8|13545.8|60
1649094000000|2022-04-04 17:40:00|13561.7|13546.7|13552.8|13537.8|13563|13548|13536.8|13521.8|74
1649094300000|2022-04-04 17:45:00|13553.8|13538.8|13547.9|13532.9|13555.9|13540.9|13546.2|13531.2|95
1649094600000|2022-04-04 17:50:00|13547.5|13532.5|13540.1|13525.1|13551.5|13536.5|13539.7|13524.7|99
1649094900000|2022-04-04 17:55:00|13539.2|13524.2|13538.8|13523.8|13547.3|13532.3|13535.9|13520.9|67
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13546.9|13531.9|13547.4|13532.4|13527.8|13512.8|128
1649095500000|2022-04-04 18:05:00|13545.3|13530.3|13551.7|13536.7|13551.7|13536.7|13536.8|13521.8|93
1649095800000|2022-04-04 18:10:00|13551.4|13536.4|13547.1|13532.1|13561.8|13546.8|13531|13516|582
1649096100000|2022-04-04 18:15:00|13547.5|13532.5|13538.4|13513.4|13552.6|13537.6|13525.3|13510.3|65
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13560|13545|13562.3|13547.3|13536|13521|79
1649120700000|2022-04-05 01:05:00|13559.9|13544.9|13549.5|13534.5|13574.1|13558.2|13543.8|13527.7|17
1649121000000|2022-04-05 01:10:00|13550|13535|13553.1|13538.1|13555.4|13540.4|13539.8|13524.4|38
1649121300000|2022-04-05 01:15:00|13553.2|13538.2|13555.3|13540.3|13555.8|13540.8|13549|13534|0
1649121600000|2022-04-05 01:20:00|13554.1|13539.1|13543|13528|13554.1|13539.1|13535.6|13518.2|8
1649121900000|2022-04-05 01:25:00|13542.2|13527.2|13555.5|13540.5|13555.5|13540.5|13542.2|13527.2|1
1649122200000|2022-04-05 01:30:00|13555.4|13540.4|13557.7|13542.7|13558.2|13543.2|13551.6|13536.6|2
1649122500000|2022-04-05 01:35:00|13558.3|13543.3|13555.6|13540.6|13559.3|13544.3|13555|13540|1
1649122800000|2022-04-05 01:40:00|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555|13540|0
1649123100000|2022-04-05 01:45:00|13556|13541|13559.3|13544.3|13559.3|13544.3|13555.4|13540.4|0
1649123400000|2022-04-05 01:50:00|13560.8|13545.8|13561|13546|13561.1|13546.1|13560.8|13545.8|1
1649123700000|2022-04-05 01:55:00|13561.6|13546.6|13562|13547|13566.8|13551.8|13561.5|13546.5|0
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13567.1|13552.1|13567.1|13552.1|13560.7|13539.2|1
1649124300000|2022-04-05 02:05:00|13567.6|13552.6|13572.1|13557.1|13572.6|13557.6|13567.6|13552.6|2
1649124600000|2022-04-05 02:10:00|13572.5|13557.5|13571.3|13546.3|13572.5|13557.5|13567.3|13546.2|5
1649124900000|2022-04-05 02:15:00|13571|13546|13558.3|13543.3|13571|13549.3|13555|13540|3
1649125200000|2022-04-05 02:20:00|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|0
1649125500000|2022-04-05 02:25:00|13557.4|13542.4|13573.9|13536.4|13574.1|13542.8|13557|13535.8|7
1649125800000|2022-04-05 02:30:00|13564.6|13549.6|13570.3|13545.3|13573.3|13558.3|13564.6|13545.3|3
1649126100000|2022-04-05 02:35:00|13571.4|13546.4|13571.3|13546.3|13571.4|13546.4|13571.3|13546.3|0
1649126400000|2022-04-05 02:40:00|13585.6|13548.1|13579.4|13554.4|13585.6|13554.9|13578.7|13547.2|10
1649126700000|2022-04-05 02:45:00|13579|13554|13572.7|13535.2|13579.6|13554|13561.7|13535.2|2
1649127000000|2022-04-05 02:50:00|13571.3|13533.8|13576.7|13539.2|13578.5|13542.6|13564.9|13533.8|0
1649127300000|2022-04-05 02:55:00|13577|13539.5|13576.2|13538.7|13577|13539.5|13576.2|13538.7|2
1649127600000|2022-04-05 03:00:00|13576.5|13539|13561.9|13546.9|13576.9|13548.9|13559.6|13539|0
1649127900000|2022-04-05 03:05:00|13563.3|13548.3|13574.8|13549.8|13576.7|13557.3|13563.3|13547.2|1
1649128200000|2022-04-05 03:10:00|13574.5|13549.5|13569.2|13554.2|13574.5|13554.2|13568.9|13549.5|2
1649128500000|2022-04-05 03:15:00|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|1
1649128800000|2022-04-05 03:20:00|13566.7|13551.7|13573.6|13558.6|13573.9|13558.9|13566.7|13547.2|10
1649129100000|2022-04-05 03:25:00|13576.8|13561.8|13575.7|13560.7|13580.1|13565.1|13575.2|13560.2|7
1649129400000|2022-04-05 03:30:00|13575|13560|13566.6|13551.6|13575|13560|13566.6|13551.6|0
1649129700000|2022-04-05 03:35:00|13575.2|13550.2|13575.1|13560.1|13575.9|13560.4|13574.7|13550.2|2
1649130000000|2022-04-05 03:40:00|13575.2|13560.2|13577.2|13562.2|13577.3|13562.3|13574.8|13559.8|1
1649130300000|2022-04-05 03:45:00|13575.8|13560.8|13576.4|13561.4|13581.5|13566.5|13573.8|13558.8|3
1649130600000|2022-04-05 03:50:00|13576.2|13561.2|13577.4|13562.4|13577.5|13562.5|13575|13560|1
1649130900000|2022-04-05 03:55:00|13577.2|13562.2|13579.6|13564.6|13579.6|13564.6|13577.2|13562.2|1
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13581.5|13566.5|13582.6|13567.6|13579.7|13564.7|1
1649131500000|2022-04-05 04:05:00|13581.2|13566.2|13581.2|13566.2|13582.7|13567.7|13580.7|13565.7|2
1649131800000|2022-04-05 04:10:00|13580.5|13565.5|13579.1|13564.1|13580.5|13565.5|13578.7|13563.7|1
1649132100000|2022-04-05 04:15:00|13579|13564|13578.9|13563.9|13579|13564|13578.9|13563.9|20
1649132400000|2022-04-05 04:20:00|13578.5|13563.5|13578.5|13563.5|13578.7|13563.7|13578.5|13563.5|2
1649132700000|2022-04-05 04:25:00|13579.7|13564.7|13580.1|13565.1|13580.5|13565.5|13578.9|13563.9|0
1649133000000|2022-04-05 04:30:00|13580.5|13565.5|13587|13572|13587|13572|13580.3|13565.3|2
1649133300000|2022-04-05 04:35:00|13587.8|13572.8|13587|13572|13588.3|13573.3|13586.7|13571.7|1
1649133600000|2022-04-05 04:40:00|13586.2|13571.2|13584.6|13569.6|13586.2|13571.2|13584.2|13569.2|0
1649133900000|2022-04-05 04:45:00|13584.2|13569.2|13584.3|13569.3|13585.4|13570.4|13583.5|13568.5|1
1649134200000|2022-04-05 04:50:00|13582.3|13567.3|13585.9|13570.9|13586.4|13571.4|13581.6|13566.6|2
1649134500000|2022-04-05 04:55:00|13586.9|13571.9|13584.7|13569.7|13586.9|13571.9|13584.7|13569.7|1
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649135100000|2022-04-05 05:05:00|13583.9|13568.9|13583.3|13568.3|13583.9|13568.9|13582.7|13567.7|10
1649135400000|2022-04-05 05:10:00|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135700000|2022-04-05 05:15:00|13583.1|13568.1|13582.8|13567.8|13586.2|13571.2|13582.8|13567.8|0
1649136000000|2022-04-05 05:20:00|13582.6|13567.6|13582.8|13567.8|13582.8|13567.8|13582.6|13567.6|0
1649136300000|2022-04-05 05:25:00|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.3|13567.3|1
1649136600000|2022-04-05 05:30:00|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.1|13567.1|1
1649136900000|2022-04-05 05:35:00|13583.4|13568.4|13584|13569|13585.5|13570.5|13583.4|13568.4|1
1649137200000|2022-04-05 05:40:00|13584.1|13569.1|13587.9|13572.9|13590.9|13575.9|13584.1|13569.1|12
1649137500000|2022-04-05 05:45:00|13588.2|13573.2|13590.2|13575.2|13590.7|13575.7|13587.2|13572.2|1
1649137800000|2022-04-05 05:50:00|13590.7|13575.7|13587.3|13572.3|13590.7|13575.7|13587.3|13572.3|3
1649138100000|2022-04-05 05:55:00|13587.7|13572.7|13574.2|13559.2|13587.8|13572.8|13573.8|13558.8|12
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13586|13571|13592.2|13577.2|13574.2|13554.9|3
1649138700000|2022-04-05 06:05:00|13585|13570|13585.5|13570.5|13590.5|13575.5|13571.5|13549.7|33
1649139000000|2022-04-05 06:10:00|13585.8|13570.8|13586.5|13571.5|13588|13573|13585.5|13570.5|0
1649139300000|2022-04-05 06:15:00|13587|13572|13587.9|13572.9|13592.6|13573.4|13585.5|13564.9|0
1649139600000|2022-04-05 06:20:00|13588.1|13573.1|13590.4|13575.4|13591.9|13576.9|13586.9|13571.9|12
1649139900000|2022-04-05 06:25:00|13588.9|13573.9|13592.4|13577.4|13593.3|13578.3|13588.9|13573.9|4
1649140200000|2022-04-05 06:30:00|13591.7|13576.7|13588|13573|13593.4|13578.4|13586.5|13565.6|7
1649140500000|2022-04-05 06:35:00|13589|13574|13591.8|13576.8|13594.2|13579.2|13589|13574|3
1649140800000|2022-04-05 06:40:00|13589.3|13574.3|13592.8|13577.8|13592.8|13577.8|13588.3|13573.3|4
1649141100000|2022-04-05 06:45:00|13592.5|13577.5|13598.4|13583.4|13599.2|13584.2|13591.7|13576.7|2
1649141400000|2022-04-05 06:50:00|13598.2|13583.2|13597.4|13582.4|13599.8|13584.8|13596.4|13581.4|1
1649141700000|2022-04-05 06:55:00|13598.6|13583.6|13641.4|13626.4|13641.9|13626.9|13598.6|13583.6|53
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13637.6|13622.6|13641.3|13626.3|13625.6|13610.6|31
1649142300000|2022-04-05 07:05:00|13637.7|13622.7|13633.1|13618.1|13641.6|13626.6|13631.4|13616.4|12
1649142600000|2022-04-05 07:10:00|13632.6|13617.6|13641.3|13626.3|13641.3|13626.3|13631.6|13616.6|14
1649142900000|2022-04-05 07:15:00|13638.8|13623.8|13632.4|13617.4|13639.9|13624.9|13631.3|13613.5|6
1649143200000|2022-04-05 07:20:00|13631.7|13616.7|13631.5|13616.5|13632|13617|13623.4|13608.4|4
1649143500000|2022-04-05 07:25:00|13630.9|13615.9|13632.3|13617.3|13632.3|13617.3|13630.5|13615.5|4
1649143800000|2022-04-05 07:30:00|13632.1|13617.1|13635.5|13620.5|13635.5|13620.5|13631.3|13616.3|15
1649144100000|2022-04-05 07:35:00|13635.9|13620.9|13677.5|13662.5|13685.5|13670.5|13632|13617|39
1649144400000|2022-04-05 07:40:00|13675.5|13660.5|13705.2|13690.2|13705.2|13690.2|13670.7|13646.1|175
1649144700000|2022-04-05 07:45:00|13705.5|13690.5|13746.3|13731.3|13758.7|13743.7|13705.5|13690.5|124
1649145000000|2022-04-05 07:50:00|13743.5|13728.5|13776.7|13761.7|13777.2|13762.2|13742|13727|94
1649145300000|2022-04-05 07:55:00|13776.2|13761.2|13778.4|13763.4|13784.9|13769.9|13776.2|13761.2|76
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13754.8|13739.8|13779.4|13764.4|13746.3|13731.3|36
1649145900000|2022-04-05 08:05:00|13755.2|13740.2|13754.5|13739.5|13756.5|13741.5|13741.8|13726.8|47
1649146200000|2022-04-05 08:10:00|13754.4|13739.4|13753|13738|13755.1|13740.1|13747.6|13732.6|10
1649146500000|2022-04-05 08:15:00|13754.1|13739.1|13736.1|13721.1|13757.3|13742.3|13736.1|13721.1|14
1649146800000|2022-04-05 08:20:00|13736.5|13721.5|13710.5|13695.5|13741.1|13726.1|13710.5|13695.5|47
1649147100000|2022-04-05 08:25:00|13707.7|13692.7|13686.6|13671.6|13710|13695|13673.1|13658.1|128
1649147400000|2022-04-05 08:30:00|13686.3|13671.3|13709|13684|13712.7|13684|13670.3|13655.3|45
1649147700000|2022-04-05 08:35:00|13702.7|13687.7|13704.7|13689.7|13709.1|13694.1|13697.2|13677.8|20
1649148000000|2022-04-05 08:40:00|13704.5|13689.5|13705.5|13690.5|13711.9|13696.9|13702.8|13687.8|16
1649148300000|2022-04-05 08:45:00|13706.5|13691.5|13705.5|13690.5|13706.5|13691.5|13704.2|13689.2|4
1649148600000|2022-04-05 08:50:00|13705|13690|13706|13691|13710.5|13695.5|13703.9|13688.9|2
1649148900000|2022-04-05 08:55:00|13707.2|13692.2|13703.7|13688.7|13711.2|13696.2|13703.7|13688.7|3
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13711.9|13696.9|13712.4|13697.4|13694.2|13679.2|24
1649149500000|2022-04-05 09:05:00|13711.8|13696.8|13715.3|13700.3|13715.3|13700.3|13711.8|13696.8|3
1649149800000|2022-04-05 09:10:00|13715|13700|13722.4|13707.4|13723.1|13708.1|13715|13700|9
1649150100000|2022-04-05 09:15:00|13724.9|13709.9|13722.1|13707.1|13725|13710|13718.8|13703.8|35
1649150400000|2022-04-05 09:20:00|13720.6|13705.6|13725.1|13687.6|13725.1|13707.1|13702.6|13687.6|30
1649150700000|2022-04-05 09:25:00|13725.4|13687.9|13729|13691.5|13729.3|13695|13717.5|13681.8|89
1649151000000|2022-04-05 09:30:00|13729.3|13691.8|13720.1|13705.1|13731.4|13716.4|13707.5|13690.2|29
1649151300000|2022-04-05 09:35:00|13720.3|13705.3|13718.5|13703.5|13726.7|13711.7|13718.5|13703.5|10
1649151600000|2022-04-05 09:40:00|13720.4|13705.4|13719.5|13704.5|13721.3|13706.3|13685.8|13670.8|47
1649151900000|2022-04-05 09:45:00|13719.8|13704.8|13695.1|13680.1|13721|13706|13675.9|13660.9|37
1649152200000|2022-04-05 09:50:00|13695.5|13680.5|13693.9|13678.9|13703.5|13685.4|13692|13671.1|18
1649152500000|2022-04-05 09:55:00|13693.2|13678.2|13695|13670|13698.5|13683.5|13685.6|13670|12
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13691.8|13676.8|13708.6|13680.1|13685.5|13669.4|50
1649153100000|2022-04-05 10:05:00|13695.9|13670.9|13692.6|13677.6|13695.9|13678.6|13677.5|13662.5|9
1649153400000|2022-04-05 10:10:00|13691.1|13676.1|13698.6|13683.6|13700.3|13685.3|13690.1|13675.1|29
1649153700000|2022-04-05 10:15:00|13699.1|13684.1|13699.4|13684.4|13699.5|13684.5|13692.7|13677.7|17
1649154000000|2022-04-05 10:20:00|13696.9|13681.9|13688.1|13673.1|13696.9|13681.9|13681.9|13666.9|10
1649154300000|2022-04-05 10:25:00|13688.4|13673.4|13696.4|13681.4|13699.3|13684.3|13688.4|13673.4|6
1649154600000|2022-04-05 10:30:00|13697|13682|13698.2|13683.2|13698.9|13683.9|13697|13682|7
1649154900000|2022-04-05 10:35:00|13698.6|13683.6|13698.6|13683.6|13698.9|13683.9|13695.7|13680.7|10
1649155200000|2022-04-05 10:40:00|13697.6|13682.6|13700.1|13685.1|13700.1|13685.1|13689|13674|18
1649155500000|2022-04-05 10:45:00|13699.7|13684.7|13706.5|13691.5|13709|13694|13699.5|13684.5|18
1649155800000|2022-04-05 10:50:00|13706|13691|13714.8|13699.8|13716.5|13700.8|13700.4|13685.4|28
1649156100000|2022-04-05 10:55:00|13715.3|13700.3|13709.3|13694.3|13715.3|13700.3|13693.9|13678.9|20
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13691.3|13676.3|13710.3|13695.3|13687.9|13672.9|69
1649156700000|2022-04-05 11:05:00|13691.7|13676.7|13681.3|13666.3|13691.7|13676.7|13677.4|13662.4|20
1649157000000|2022-04-05 11:10:00|13681.2|13666.2|13726.3|13711.3|13726.3|13711.3|13680.2|13665.2|50
1649157300000|2022-04-05 11:15:00|13720.2|13705.2|13711.1|13696.1|13728.2|13705.2|13708.4|13687.8|8
1649157600000|2022-04-05 11:20:00|13710.6|13695.6|13702.4|13687.4|13710.6|13695.6|13700.2|13685.2|29
1649157900000|2022-04-05 11:25:00|13702.3|13687.3|13700.4|13685.4|13702.4|13687.4|13700.4|13685.4|16
1649158200000|2022-04-05 11:30:00|13699.7|13684.7|13704.5|13667|13706.1|13684.7|13682.8|13665.2|96
1649158500000|2022-04-05 11:35:00|13698.9|13673.9|13690.9|13675.9|13705.7|13688|13690.9|13668.2|18
1649158800000|2022-04-05 11:40:00|13691.4|13676.4|13697|13682|13705.3|13690.3|13691.4|13676.4|17
1649159100000|2022-04-05 11:45:00|13697.4|13682.4|13696.3|13681.3|13702.3|13687.3|13690.4|13668.9|13
1649159400000|2022-04-05 11:50:00|13696.6|13681.6|13716.1|13701.1|13717|13702|13696.6|13681.6|17
1649159700000|2022-04-05 11:55:00|13716.2|13701.2|13717.2|13702.2|13727.1|13710.9|13712.2|13697.2|43
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13706.8|13691.8|13720.7|13704.8|13705.9|13690.9|24
1649160300000|2022-04-05 12:05:00|13706.5|13691.5|13670|13655|13706.6|13691.6|13665|13650|33
1649160600000|2022-04-05 12:10:00|13668.5|13653.5|13637.7|13622.7|13668.5|13653.5|13633.3|13612|92
1649160900000|2022-04-05 12:15:00|13639.6|13624.6|13613.8|13598.8|13653.6|13638.6|13596.1|13581.1|130
1649161200000|2022-04-05 12:20:00|13621.8|13606.8|13614.6|13599.6|13625.7|13610.7|13603.3|13588.3|58
1649161500000|2022-04-05 12:25:00|13615|13600|13625.7|13610.7|13648.7|13633.7|13602.3|13587.3|93
1649161800000|2022-04-05 12:30:00|13625.5|13610.5|13626.7|13611.7|13633.4|13618.4|13625|13610|35
1649162100000|2022-04-05 12:35:00|13626.4|13611.4|13666.1|13651.1|13666.5|13651.5|13624.9|13609.9|92
1649162400000|2022-04-05 12:40:00|13665|13650|13652.4|13637.4|13667.9|13652.9|13644.4|13629.4|32
1649162700000|2022-04-05 12:45:00|13651.7|13636.7|13629.7|13614.7|13651.7|13636.7|13626.9|13611.9|21
1649163000000|2022-04-05 12:50:00|13629.6|13614.6|13613.6|13598.6|13640.1|13625.1|13602.6|13587.6|36
1649163300000|2022-04-05 12:55:00|13613.4|13598.4|13601.7|13586.7|13615.7|13600.7|13599.5|13584.5|29
1649163600000|2022-04-05 13:00:00|13600|13585|13552.8|13537.8|13602.7|13587.7|13549.8|13534.8|251
1649163900000|2022-04-05 13:05:00|13554.6|13539.6|13580.9|13565.9|13584.4|13569.4|13553.3|13538.3|85
1649164200000|2022-04-05 13:10:00|13580.4|13565.4|13583.8|13568.8|13593.8|13578.8|13572.2|13555.2|51
1649164500000|2022-04-05 13:15:00|13583.4|13568.4|13574.7|13559.7|13583.4|13568.4|13567.2|13552.2|27
1649164800000|2022-04-05 13:20:00|13574.8|13559.8|13570.7|13555.7|13578.9|13563.9|13569.8|13554.8|378
1649165100000|2022-04-05 13:25:00|13570.6|13555.6|13585|13570|13585.3|13570.3|13560.4|13545.4|155
1649165400000|2022-04-05 13:30:00|13585.1|13570.1|13572.2|13557.2|13585.1|13570.1|13528.3|13513.3|243
1649165700000|2022-04-05 13:35:00|13572.5|13557.5|13540.2|13525.2|13594.5|13579.5|13539.5|13524.5|235
1649166000000|2022-04-05 13:40:00|13543.8|13528.8|13546.4|13531.4|13552.8|13537.8|13521.6|13506.6|67
1649166300000|2022-04-05 13:45:00|13546.3|13531.3|13528.7|13513.7|13556.2|13541.2|13523|13508|138
1649166600000|2022-04-05 13:50:00|13528.4|13513.4|13514.7|13499.7|13540.3|13525.3|13512.9|13497.9|143
1649166900000|2022-04-05 13:55:00|13518.9|13503.9|13479.5|13464.5|13522.1|13507.1|13475.2|13460.2|259
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13489.4|13474.4|13522.8|13507.8|13475.7|13460.7|161
1649167500000|2022-04-05 14:05:00|13489|13474|13463.4|13448.4|13491|13476|13456|13441|98
1649167800000|2022-04-05 14:10:00|13463.2|13448.2|13457.9|13442.9|13480.4|13465.4|13456.7|13441.7|94
1649168100000|2022-04-05 14:15:00|13458.6|13443.6|13451.6|13436.6|13462.7|13447.7|13447.8|13432.8|181
1649168400000|2022-04-05 14:20:00|13453|13438|13449.6|13434.6|13461.3|13446.3|13449.2|13434.2|83
1649168700000|2022-04-05 14:25:00|13450.1|13435.1|13454.9|13439.9|13475.3|13453.9|13449.7|13434.7|97
1649169000000|2022-04-05 14:30:00|13463.5|13438.5|13459.7|13444.7|13476|13461|13456.9|13437.9|144
1649169300000|2022-04-05 14:35:00|13459.3|13444.3|13451.7|13436.7|13462.8|13447.8|13437.1|13422.1|79
1649169600000|2022-04-05 14:40:00|13451.5|13436.5|13451.4|13436.4|13469.7|13452.1|13443.2|13428.2|90
1649169900000|2022-04-05 14:45:00|13451|13436|13473.6|13458.6|13479.3|13464.3|13449.6|13434.6|89
1649170200000|2022-04-05 14:50:00|13473.1|13458.1|13473.3|13458.3|13494.4|13479.4|13467.6|13452.6|89
1649170500000|2022-04-05 14:55:00|13475.3|13460.3|13536.1|13521.1|13538.6|13523|13475.3|13460.3|153
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13526.4|13501.4|13534.3|13519.3|13508.3|13493.3|84
1649171100000|2022-04-05 15:05:00|13526.1|13501.1|13512.3|13497.3|13531.2|13516.2|13507.6|13492.6|87
1649171400000|2022-04-05 15:10:00|13510.8|13495.8|13503.6|13488.6|13510.8|13495.8|13485.3|13470.3|127
1649171700000|2022-04-05 15:15:00|13505.8|13490.8|13505.9|13490.9|13507.1|13492.1|13494.8|13479.8|38
1649172000000|2022-04-05 15:20:00|13505.5|13490.5|13493.3|13478.3|13506.6|13491.6|13493.3|13478.3|34
1649172300000|2022-04-05 15:25:00|13492.4|13477.4|13506.8|13491.8|13513|13498|13482.8|13467.8|47
1649172600000|2022-04-05 15:30:00|13506.3|13491.3|13501.5|13486.5|13509.7|13494.7|13497.3|13482.3|29
1649172900000|2022-04-05 15:35:00|13501.9|13486.9|13525.6|13500.6|13525.6|13501.6|13499.6|13484.6|54
1649173200000|2022-04-05 15:40:00|13524.6|13509.6|13503.6|13488.6|13526.4|13511.4|13503.6|13485.6|34
1649173500000|2022-04-05 15:45:00|13499.6|13484.6|13502.2|13487.2|13508.1|13488.1|13494.3|13479.3|89
1649173800000|2022-04-05 15:50:00|13502.6|13487.6|13495.2|13480.2|13502.6|13487.6|13492.7|13477.7|43
1649174100000|2022-04-05 15:55:00|13493.8|13478.8|13486.9|13471.9|13497.4|13482.4|13480.3|13465.3|87
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13484.5|13469.5|13487.3|13472.3|13479.4|13464.4|60
1649174700000|2022-04-05 16:05:00|13484.9|13469.9|13483.2|13468.2|13486.9|13471.9|13480.6|13465.6|23
1649175000000|2022-04-05 16:10:00|13483.4|13468.4|13493.6|13478.6|13499.5|13484.5|13483.1|13468.1|288
1649175300000|2022-04-05 16:15:00|13493.1|13478.1|13479.1|13464.1|13497.8|13482.8|13477.8|13462.8|33
1649175600000|2022-04-05 16:20:00|13477.1|13462.1|13476.5|13461.5|13477.8|13462.8|13463.9|13448.9|48
1649175900000|2022-04-05 16:25:00|13475.5|13460.5|13478.2|13463.2|13478.2|13463.2|13474.1|13459.1|85
1649176200000|2022-04-05 16:30:00|13477.7|13462.7|13479.9|13464.9|13489.3|13474.3|13475.2|13460.2|55
1649176500000|2022-04-05 16:35:00|13479.4|13464.4|13475.5|13460.5|13479.4|13464.4|13469.3|13454.3|68
1649176800000|2022-04-05 16:40:00|13476|13461|13483.1|13468.1|13483.5|13468.5|13474.7|13459.7|86
1649177100000|2022-04-05 16:45:00|13482.1|13467.1|13496.6|13481.6|13497.1|13482.1|13482.1|13467.1|26
1649177400000|2022-04-05 16:50:00|13497.5|13482.5|13495.2|13480.2|13502.6|13487.6|13493.3|13478.3|99
1649177700000|2022-04-05 16:55:00|13494.4|13479.4|13498.7|13483.7|13499.3|13484.3|13494|13479|44
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13506.2|13491.2|13511|13496|13499.1|13484.1|78
1649178300000|2022-04-05 17:05:00|13506.5|13491.5|13504.3|13489.3|13508.3|13493.3|13500.5|13485.5|64
1649178600000|2022-04-05 17:10:00|13505.1|13490.1|13501.6|13486.6|13508.1|13493.1|13498.8|13483.8|44
1649178900000|2022-04-05 17:15:00|13501.8|13486.8|13505.5|13490.5|13509.5|13494.5|13501.2|13486.2|37
1649179200000|2022-04-05 17:20:00|13505.1|13490.1|13503.1|13488.1|13505.1|13490.1|13500.4|13485.4|28
1649179500000|2022-04-05 17:25:00|13503.4|13488.4|13498.7|13483.7|13503.4|13488.4|13486.9|13471.9|29
1649179800000|2022-04-05 17:30:00|13498.5|13483.5|13505.2|13490.2|13506.2|13491.2|13497.7|13482.7|30
1649180100000|2022-04-05 17:35:00|13504.9|13489.9|13493.4|13478.4|13507.2|13492.2|13490|13475|43
1649180400000|2022-04-05 17:40:00|13493.1|13478.1|13486.7|13471.7|13493.6|13478.6|13485.2|13470.2|118
1649180700000|2022-04-05 17:45:00|13486.6|13471.6|13483.9|13468.9|13489.8|13474.8|13481.9|13466.9|109
1649181000000|2022-04-05 17:50:00|13482.5|13467.5|13479.2|13464.2|13486.7|13471.7|13478.1|13463.1|56
1649181300000|2022-04-05 17:55:00|13478.4|13463.4|13488.4|13473.4|13490.3|13475.3|13477.4|13462.4|43
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13504.1|13489.1|13504.1|13489.1|13489.1|13474.1|132
1649181900000|2022-04-05 18:05:00|13503.8|13488.8|13513.2|13498.2|13514.9|13499.9|13500.5|13485.5|87
1649182200000|2022-04-05 18:10:00|13512.7|13497.7|13503.5|13488.5|13518.1|13503.1|13496.8|13481.8|666
1649182500000|2022-04-05 18:15:00|13503.9|13488.9|13517.4|13502.4|13521.3|13506.3|13499.6|13484.6|124
1649206800000|2022-04-06 01:00:00|13510|13495|13545.1|13530.1|13552.9|13537.9|13508.8|13483.8|68
1649207100000|2022-04-06 01:05:00|13544.4|13529.4|13543.9|13506.4|13566.7|13551.7|13541.1|13505.3|31
1649207400000|2022-04-06 01:10:00|13542.9|13505.4|13541.3|13503.8|13543.2|13505.7|13520.9|13489.7|2
1649207700000|2022-04-06 01:15:00|13541.1|13503.6|13507.6|13492.6|13541.1|13509.9|13507.6|13492.6|8
1649208000000|2022-04-06 01:20:00|13507.1|13492.1|13493.5|13478.5|13508.1|13493.1|13489.5|13474.5|11
1649208300000|2022-04-06 01:25:00|13493.9|13478.9|13502.8|13477.8|13512|13482|13490.6|13469.5|5
1649208600000|2022-04-06 01:30:00|13496.5|13481.5|13531.7|13494.2|13532.1|13505.9|13489.8|13472|16
1649208900000|2022-04-06 01:35:00|13531.6|13494.1|13504.2|13489.2|13531.6|13495.2|13504.2|13486.3|13
1649209200000|2022-04-06 01:40:00|13504.3|13489.3|13496.5|13471.5|13504.7|13489.7|13490.2|13471.1|17
1649209500000|2022-04-06 01:45:00|13496.4|13471.4|13496.5|13471.5|13496.5|13471.5|13496.2|13471.2|1
1649209800000|2022-04-06 01:50:00|13496.6|13471.6|13508|13483|13509|13484|13496.6|13471.6|1
1649210100000|2022-04-06 01:55:00|13506.2|13481.2|13494.1|13479.1|13506.2|13485.1|13493.8|13478.8|4
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13492.1|13477.1|13495.6|13480.6|13492.1|13477.1|3
1649210700000|2022-04-06 02:05:00|13491.9|13476.9|13491.6|13476.6|13491.9|13476.9|13491.6|13476.6|5
1649211000000|2022-04-06 02:10:00|13500.4|13475.4|13511.6|13486.6|13522.9|13493.7|13500.4|13473.4|1
1649211300000|2022-04-06 02:15:00|13507.1|13492.1|13512.3|13487.3|13513.5|13492.1|13507.1|13486.6|3
1649211600000|2022-04-06 02:20:00|13512.2|13487.2|13511.5|13486.5|13512.2|13487.2|13511.5|13486.5|0
1649211900000|2022-04-06 02:25:00|13508.5|13493.5|13511.5|13486.5|13511.5|13493.5|13508.5|13486.5|0
1649212200000|2022-04-06 02:30:00|13511.8|13486.8|13508|13493|13511.8|13494|13505.6|13486.2|0
1649212500000|2022-04-06 02:35:00|13509|13494|13511.9|13486.9|13515.7|13494.3|13505.5|13477.7|5
1649212800000|2022-04-06 02:40:00|13512.3|13487.3|13524|13509|13524|13509|13505.5|13486.4|5
1649213100000|2022-04-06 02:45:00|13524.4|13509.4|13539.4|13524.4|13541.4|13526.4|13521.8|13500.4|46
1649213400000|2022-04-06 02:50:00|13540.9|13525.9|13550.4|13535.4|13551.4|13536.4|13535.5|13502.9|8
1649213700000|2022-04-06 02:55:00|13551.9|13536.9|13556.4|13541.4|13556.4|13541.4|13551.9|13536.9|1
1649214000000|2022-04-06 03:00:00|13557.2|13542.2|13567.8|13552.8|13567.8|13552.8|13556.8|13541.8|10
1649214300000|2022-04-06 03:05:00|13568.2|13553.2|13574.4|13559.4|13579.4|13559.5|13568.2|13551|5
1649214600000|2022-04-06 03:10:00|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574|13559|4
1649214900000|2022-04-06 03:15:00|13575.6|13560.6|13586.3|13571.3|13586.3|13571.3|13575.6|13560.6|8
1649215200000|2022-04-06 03:20:00|13585.1|13570.1|13578.7|13541.2|13585.3|13570.3|13578.7|13541.2|5
1649215500000|2022-04-06 03:25:00|13574.6|13549.6|13579|13564|13580.2|13564|13574.6|13540.7|3
1649215800000|2022-04-06 03:30:00|13578.6|13563.6|13574.1|13559.1|13581.3|13563.6|13574.1|13555.8|2
1649216100000|2022-04-06 03:35:00|13576.8|13561.8|13578.4|13540.9|13578.4|13562.1|13571.8|13535.3|18
1649216400000|2022-04-06 03:40:00|13578|13540.5|13564.1|13549.1|13578|13552.6|13564.1|13540.5|2
1649216700000|2022-04-06 03:45:00|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1649217000000|2022-04-06 03:50:00|13563.1|13548.1|13560.6|13545.6|13563.1|13548.1|13560.6|13545.6|0
1649217300000|2022-04-06 03:55:00|13553.6|13538.6|13552.3|13537.3|13553.6|13538.6|13552.3|13537.3|1
1649217600000|2022-04-06 04:00:00|13556|13531|13548.5|13533.5|13556.2|13535.3|13548.5|13530.7|1
1649217900000|2022-04-06 04:05:00|13543.5|13528.5|13551.9|13536.9|13556.9|13536.9|13535.5|13506.5|2
1649218200000|2022-04-06 04:10:00|13551.8|13536.8|13568.9|13531.4|13569.2|13539.3|13551.8|13530.9|5
1649218500000|2022-04-06 04:15:00|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|0
1649219100000|2022-04-06 04:25:00|13570.8|13533.3|13568.6|13553.6|13571.6|13553.6|13566.2|13531.5|0
1649219400000|2022-04-06 04:30:00|13583.2|13545.7|13575.3|13560.3|13583.2|13564.8|13563.5|13545.7|7
1649219700000|2022-04-06 04:35:00|13576.8|13561.8|13576.3|13561.3|13576.8|13561.8|13576|13561|2
1649220000000|2022-04-06 04:40:00|13582.4|13567.4|13576.9|13561.9|13582.4|13567.4|13576.9|13561.9|4
1649220300000|2022-04-06 04:45:00|13577.3|13562.3|13577.2|13562.2|13577.3|13562.3|13577.1|13562.1|2
1649220600000|2022-04-06 04:50:00|13576.5|13561.5|13577.4|13562.4|13579|13564|13574.5|13559.5|2
1649220900000|2022-04-06 04:55:00|13577.2|13562.2|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|1
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13579.3|13564.3|13582.3|13567.3|13578.3|13563.3|2
1649221500000|2022-04-06 05:05:00|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649221800000|2022-04-06 05:10:00|||||||||1
1649222400000|2022-04-06 05:20:00|13579|13564|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1649222700000|2022-04-06 05:25:00|13578.3|13563.3|13581.1|13556.1|13583.2|13568.2|13575.5|13556.1|4
1649223000000|2022-04-06 05:30:00|13580.7|13555.7|13576.4|13561.4|13580.7|13561.4|13575.9|13554.9|2
1649223300000|2022-04-06 05:35:00|13581.7|13556.7|13573.8|13558.8|13581.7|13561.5|13573.8|13556.7|0
1649223600000|2022-04-06 05:40:00|13573.7|13558.7|13573.7|13558.7|13574.1|13559.1|13573.7|13558.7|0
1649223900000|2022-04-06 05:45:00|13573.3|13558.3|13573.1|13558.1|13573.3|13558.3|13573.1|13558.1|0
1649224200000|2022-04-06 05:50:00|13573.3|13535.8|13578.6|13563.6|13578.8|13563.8|13564.1|13535.8|3
1649224500000|2022-04-06 05:55:00|13578.1|13563.1|13572.9|13547.9|13578.6|13563.6|13562.2|13545.1|34
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13561|13546|13573.6|13553.5|13558|13540.5|2
1649225100000|2022-04-06 06:05:00|13560.6|13545.6|13535.4|13510.4|13560.6|13545.6|13532.5|13499.1|23
1649225400000|2022-04-06 06:10:00|13535.3|13510.3|13521.1|13506.1|13541.4|13516.4|13520.7|13498.2|1
1649225700000|2022-04-06 06:15:00|13530.9|13493.4|13513|13475.5|13530.9|13496.8|13496.8|13471.9|11
1649226000000|2022-04-06 06:20:00|13506.6|13481.6|13533|13495.5|13537.1|13504.3|13499.9|13477.1|20
1649226300000|2022-04-06 06:25:00|13532.3|13494.8|13502.5|13487.5|13532.6|13507.1|13500.3|13479.6|48
1649226600000|2022-04-06 06:30:00|13502.8|13487.8|13503.8|13488.8|13509.3|13494.3|13492.5|13477.5|101
1649226900000|2022-04-06 06:35:00|13503.1|13488.1|13503.7|13488.7|13523.7|13508.7|13498|13483|187
1649227200000|2022-04-06 06:40:00|13506.7|13491.7|13502.1|13487.1|13514.4|13499.4|13498.5|13483.5|95
1649227500000|2022-04-06 06:45:00|13502.5|13487.5|13478.7|13463.7|13503|13488|13478.5|13463.5|204
1649227800000|2022-04-06 06:50:00|13493.1|13478.1|13498.1|13483.1|13506.3|13491.3|13485.8|13470.8|148
1649228100000|2022-04-06 06:55:00|13498.4|13483.4|13492.4|13477.4|13505.7|13490.7|13490.3|13475.3|68
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13477.8|13462.8|13491.9|13476.9|13477.3|13462.3|85
1649228700000|2022-04-06 07:05:00|13477.3|13462.3|13460|13445|13477.8|13462.8|13458.5|13443.5|61
1649229000000|2022-04-06 07:10:00|13463|13448|13469.6|13454.6|13473|13458|13459.5|13444.5|72
1649229300000|2022-04-06 07:15:00|13469.7|13454.7|13500.7|13485.7|13503|13488|13469.4|13454.4|44
1649229600000|2022-04-06 07:20:00|13500.6|13485.6|13496.9|13481.9|13508.8|13493.8|13493.1|13478.1|19
1649229900000|2022-04-06 07:25:00|13495.9|13480.9|13485|13470|13497.6|13482.6|13485|13470|19
1649230200000|2022-04-06 07:30:00|13486|13471|13492|13477|13492|13477|13484|13469|5
1649230500000|2022-04-06 07:35:00|13491.9|13476.9|13500.4|13485.4|13501.3|13486.3|13488.1|13473.1|112
1649230800000|2022-04-06 07:40:00|13499.3|13484.3|13521.4|13506.4|13533.2|13518.2|13499.3|13484.3|87
1649231100000|2022-04-06 07:45:00|13521.8|13506.8|13512.7|13497.7|13521.8|13506.8|13509.8|13494.8|8
1649231400000|2022-04-06 07:50:00|13512|13497|13508.6|13493.6|13512.7|13497.7|13508|13493|2
1649231700000|2022-04-06 07:55:00|13508.5|13493.5|13504.8|13489.8|13509.5|13494.5|13503.6|13488.6|32
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13510.1|13495.1|13511|13496|13502.2|13487.2|21
1649232300000|2022-04-06 08:05:00|13510.8|13495.8|13509.8|13494.8|13514.2|13499.2|13507.3|13492.3|26
1649232600000|2022-04-06 08:10:00|13509.4|13494.4|13509.4|13494.4|13509.8|13494.8|13508.7|13493.7|0
1649232900000|2022-04-06 08:15:00|13509.1|13494.1|13504.2|13489.2|13510.4|13495.4|13502.7|13487.7|828
1649233200000|2022-04-06 08:20:00|13505|13490|13504.3|13489.3|13507.9|13492.9|13504|13489|34
1649233500000|2022-04-06 08:25:00|13504.8|13489.8|13482.5|13467.5|13504.8|13489.8|13482.2|13467.2|14
1649233800000|2022-04-06 08:30:00|13485.1|13470.1|13486.1|13471.1|13499.2|13484.2|13485.1|13470.1|19
1649234100000|2022-04-06 08:35:00|13486|13471|13485.1|13470.1|13488|13473|13483.8|13468.8|13
1649234400000|2022-04-06 08:40:00|13486|13471|13488.8|13473.8|13489.1|13474.1|13485|13470|12
1649234700000|2022-04-06 08:45:00|13490.3|13475.3|13486.8|13471.8|13492.3|13477.3|13486.8|13471.8|14
1649235000000|2022-04-06 08:50:00|13487.2|13472.2|13492.7|13477.7|13493|13478|13486.7|13471.7|29
1649235300000|2022-04-06 08:55:00|13492.2|13477.2|13497.1|13482.1|13527.2|13510.4|13491.6|13476.6|89
1649235600000|2022-04-06 09:00:00|13497.6|13482.6|13498.6|13483.6|13502|13487|13491.5|13476.5|42
1649235900000|2022-04-06 09:05:00|13498|13483|13493.3|13478.3|13498|13483|13491.5|13476.5|3
1649236200000|2022-04-06 09:10:00|13492.8|13477.8|13500.9|13485.9|13501.2|13486.2|13489.7|13474.7|5
1649236500000|2022-04-06 09:15:00|13502.2|13487.2|13503|13488|13509.2|13494.2|13501.2|13486.2|114
1649236800000|2022-04-06 09:20:00|13503.5|13488.5|13504.3|13489.3|13504.6|13489.6|13487.5|13472.5|37
1649237100000|2022-04-06 09:25:00|13502.9|13487.9|13523.5|13508.5|13524.5|13509.5|13495.3|13480.3|22
1649237400000|2022-04-06 09:30:00|13523.1|13508.1|13538.9|13523.9|13542.3|13527.3|13519|13504|20
1649237700000|2022-04-06 09:35:00|13538.4|13523.4|13538.2|13523.2|13541.1|13526.1|13535.6|13520.6|23
1649238000000|2022-04-06 09:40:00|13538.4|13523.4|13530.2|13515.2|13544.1|13529.1|13528.2|13513.2|32
1649238300000|2022-04-06 09:45:00|13530.1|13515.1|13528.1|13513.1|13534.1|13519.1|13523.4|13505.4|6
1649238600000|2022-04-06 09:50:00|13528.4|13513.4|13534.1|13519.1|13534.1|13519.1|13528.4|13513.4|20
1649238900000|2022-04-06 09:55:00|13533|13518|13522.3|13507.3|13536.4|13521.4|13518.3|13503.3|18
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13536|13521|13541.6|13521|13522.2|13507.2|16
1649239500000|2022-04-06 10:05:00|13541.3|13516.3|13542|13504.5|13542.1|13520.6|13534.2|13504.1|6
1649239800000|2022-04-06 10:10:00|13541.6|13504.1|13527.1|13512.1|13542.2|13512.1|13526.3|13504.1|16
1649240100000|2022-04-06 10:15:00|13527.4|13512.4|13522.9|13497.9|13527.4|13512.4|13516.7|13496.3|27
1649240400000|2022-04-06 10:20:00|13522.8|13497.8|13504.9|13489.9|13522.8|13500.8|13501.3|13486.3|205
1649240700000|2022-04-06 10:25:00|13504.7|13489.7|13491.8|13476.8|13518.9|13503.9|13491.4|13476.4|22
1649241000000|2022-04-06 10:30:00|13491.7|13476.7|13482.8|13467.8|13492.2|13477.2|13482.8|13467.8|15
1649241300000|2022-04-06 10:35:00|13483.2|13468.2|13492.2|13477.2|13492.5|13477.5|13481.2|13466.2|12
1649241600000|2022-04-06 10:40:00|13492.1|13477.1|13492.2|13477.2|13492.6|13477.6|13492.1|13477.1|10
1649241900000|2022-04-06 10:45:00|13492.4|13477.4|13491.4|13476.4|13492.5|13477.5|13491|13476|9
1649242200000|2022-04-06 10:50:00|13491|13476|13484.4|13469.4|13491.7|13476.7|13484.1|13469.1|28
1649242500000|2022-04-06 10:55:00|13484.1|13469.1|13490.2|13475.2|13491.6|13476.6|13484.1|13469.1|31
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13490.7|13475.7|13495.3|13476.3|13489.8|13470.3|25
1649243100000|2022-04-06 11:05:00|13490.5|13475.5|13490.1|13475.1|13493.2|13478.2|13488.7|13473.7|88
1649243400000|2022-04-06 11:10:00|13490.6|13475.6|13488|13473|13491.3|13476.3|13482.3|13467.3|28
1649243700000|2022-04-06 11:15:00|13487.3|13472.3|13486.5|13471.5|13487.6|13472.6|13485.8|13470.8|53
1649244000000|2022-04-06 11:20:00|13487.2|13472.2|13476.8|13461.8|13487.2|13472.2|13476.8|13461.8|31
1649244300000|2022-04-06 11:25:00|13477.1|13462.1|13491.9|13466.9|13492.2|13471.6|13477.1|13462.1|16
1649244600000|2022-04-06 11:30:00|13491.1|13466.1|13490.8|13475.8|13491.3|13475.8|13486.9|13464.5|3
1649244900000|2022-04-06 11:35:00|13490.6|13475.6|13477.1|13462.1|13490.9|13475.9|13471.9|13456.9|20
1649245200000|2022-04-06 11:40:00|13478.3|13463.3|13480|13465|13483.9|13465.1|13468.7|13453.7|17
1649245500000|2022-04-06 11:45:00|13470.3|13455.3|13441.6|13426.6|13470.3|13455.3|13441.6|13426.6|48
1649245800000|2022-04-06 11:50:00|13439.1|13424.1|13423.1|13408.1|13440.4|13425.4|13417.5|13402.5|156
1649246100000|2022-04-06 11:55:00|13423|13408|13424.1|13409.1|13432.2|13417.2|13418.6|13403.6|34
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13421|13406|13431.2|13416.2|13421|13406|102
1649246700000|2022-04-06 12:05:00|13420.6|13405.6|13430.3|13415.3|13447|13432|13420.3|13405.3|110
1649247000000|2022-04-06 12:10:00|13430.9|13415.9|13423.4|13408.4|13439|13424|13422.8|13407.8|47
1649247300000|2022-04-06 12:15:00|13423|13408|13419.9|13404.9|13433.5|13418.5|13417.3|13402.3|281
1649247600000|2022-04-06 12:20:00|13419.8|13404.8|13444|13429|13447.7|13432.7|13419.8|13404.8|55
1649247900000|2022-04-06 12:25:00|13444.5|13429.5|13446.7|13431.7|13452.9|13437.9|13442.8|13427.8|58
1649248200000|2022-04-06 12:30:00|13446.6|13431.6|13425.2|13410.2|13446.6|13431.6|13419.2|13404.2|50
1649248500000|2022-04-06 12:35:00|13425|13410|13427.7|13412.7|13428.2|13413.2|13421.2|13406.2|16
1649248800000|2022-04-06 12:40:00|13429.1|13414.1|13427.6|13412.6|13443.3|13428.3|13425.6|13410.6|170
1649249100000|2022-04-06 12:45:00|13428.4|13413.4|13426.6|13411.6|13431.7|13416.7|13423.2|13408.2|51
1649249400000|2022-04-06 12:50:00|13428.9|13413.9|13452.5|13437.5|13458.8|13443.8|13428.9|13413.9|96
1649249700000|2022-04-06 12:55:00|13452.3|13437.3|13443.9|13428.9|13456.5|13441.5|13440.7|13425.7|78
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13433|13418|13443.5|13428.5|13426|13411|110
1649250300000|2022-04-06 13:05:00|13436|13421|13414.6|13399.6|13441.1|13426.1|13405|13390|198
1649250600000|2022-04-06 13:10:00|13414.5|13399.5|13380|13365|13414.5|13399.5|13380|13365|121
1649250900000|2022-04-06 13:15:00|13378|13363|13356.9|13341.9|13379.5|13364.5|13356|13341|386
1649251200000|2022-04-06 13:20:00|13356.1|13341.1|13362.5|13347.5|13363.9|13348.9|13347|13332|68
1649251500000|2022-04-06 13:25:00|13362.9|13347.9|13373.9|13358.9|13382.5|13363.2|13358.3|13343.3|174
1649251800000|2022-04-06 13:30:00|13373.8|13358.8|13365.8|13350.8|13378.7|13363.7|13358.4|13343.4|230
1649252100000|2022-04-06 13:35:00|13366.2|13351.2|13371.3|13356.3|13373.2|13358.2|13355.2|13340.2|152
1649252400000|2022-04-06 13:40:00|13370.9|13355.9|13374.6|13359.6|13378.1|13363.1|13358.5|13343.5|123
1649252700000|2022-04-06 13:45:00|13373.9|13358.9|13355.4|13340.4|13373.9|13358.9|13338.5|13323.5|154
1649253000000|2022-04-06 13:50:00|13355.7|13340.7|13344.2|13329.2|13364.8|13349.8|13340|13325|146
1649253300000|2022-04-06 13:55:00|13343.9|13328.9|13371.1|13356.1|13382.2|13367.2|13341.3|13326.3|187
1649253600000|2022-04-06 14:00:00|13370.1|13355.1|13379.5|13364.5|13380.4|13365.4|13357|13342|135
1649253900000|2022-04-06 14:05:00|13378.8|13363.8|13395.6|13380.6|13401.7|13386.7|13372.8|13357.8|309
1649254200000|2022-04-06 14:10:00|13395.7|13380.7|13391.3|13376.3|13397.6|13382.6|13379.9|13364.9|151
1649254500000|2022-04-06 14:15:00|13391.4|13376.4|13419.6|13404.6|13427.6|13412.6|13388.1|13373.1|241
1649254800000|2022-04-06 14:20:00|13420.8|13405.8|13403.9|13388.9|13430.8|13415.8|13402.9|13387.9|131
1649255100000|2022-04-06 14:25:00|13404.2|13389.2|13372.5|13357.5|13404.2|13389.2|13372.5|13357.5|115
1649255400000|2022-04-06 14:30:00|13374.6|13359.6|13388.1|13373.1|13393.8|13378.8|13363|13348|141
1649255700000|2022-04-06 14:35:00|13388.9|13373.9|13370.7|13355.7|13394|13379|13363.9|13348.9|93
1649256000000|2022-04-06 14:40:00|13370.6|13355.6|13356.2|13341.2|13371.9|13356.9|13354|13339|144
1649256300000|2022-04-06 14:45:00|13356.1|13341.1|13377.3|13362.3|13377.3|13362.3|13346|13331|143
1649256600000|2022-04-06 14:50:00|13376.5|13361.5|13361.3|13346.3|13381.1|13366.1|13359.8|13344.8|85
1649256900000|2022-04-06 14:55:00|13361.2|13346.2|13354|13339|13367.9|13352.9|13348.3|13333.3|57
1649257200000|2022-04-06 15:00:00|13354.4|13339.4|13369.5|13354.5|13369.5|13354.5|13345.7|13330.7|144
1649257500000|2022-04-06 15:05:00|13369.7|13354.7|13372.4|13357.4|13373.9|13358.9|13359.9|13344.9|110
1649257800000|2022-04-06 15:10:00|13372.3|13357.3|13367.3|13352.3|13392.9|13377.9|13366.8|13351.8|95
1649258100000|2022-04-06 15:15:00|13368|13353|13348.5|13333.5|13372.9|13357.9|13348.5|13333.5|100
1649258400000|2022-04-06 15:20:00|13348.9|13333.9|13363.7|13348.7|13363.7|13348.7|13338.1|13323.1|110
1649258700000|2022-04-06 15:25:00|13363.5|13348.5|13343|13328|13367.6|13352.6|13341|13326|60
1649259000000|2022-04-06 15:30:00|13342.5|13327.5|13340.5|13325.5|13345.5|13330.5|13335|13320|274
1649259300000|2022-04-06 15:35:00|13341.9|13326.9|13341.6|13326.6|13349|13334|13335.5|13320.5|215
1649259600000|2022-04-06 15:40:00|13341.1|13326.1|13308.8|13293.8|13341.1|13326.1|13308.8|13293.8|251
1649259900000|2022-04-06 15:45:00|13309|13294|13330.9|13315.9|13339.8|13324.8|13309|13294|117
1649260200000|2022-04-06 15:50:00|13331.1|13316.1|13338.9|13323.9|13346.9|13331.9|13331.1|13316.1|47
1649260500000|2022-04-06 15:55:00|13338.8|13323.8|13316.8|13301.8|13346.9|13331.9|13316|13301|134
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13317.7|13302.7|13318.3|13303.3|13297.2|13282.2|215
1649261100000|2022-04-06 16:05:00|13317.2|13302.2|13328.8|13313.8|13333|13318|13317.2|13302.2|98
1649261400000|2022-04-06 16:10:00|13329.1|13314.1|13321.8|13306.8|13329.8|13314.8|13319.2|13304.2|65
1649261700000|2022-04-06 16:15:00|13321.7|13306.7|13301.1|13286.1|13321.7|13306.7|13299.6|13284.6|79
1649262000000|2022-04-06 16:20:00|13302.3|13287.3|13305.9|13290.9|13309.3|13294.3|13300.3|13285.3|86
1649262300000|2022-04-06 16:25:00|13306.4|13291.4|13317.1|13302.1|13317.1|13302.1|13304.7|13289.7|79
1649262600000|2022-04-06 16:30:00|13316.4|13301.4|13327.2|13312.2|13332.7|13317.7|13314.7|13299.7|78
1649262900000|2022-04-06 16:35:00|13326.2|13311.2|13325.2|13310.2|13330.7|13315.7|13323|13308|54
1649263200000|2022-04-06 16:40:00|13325.3|13310.3|13335.6|13320.6|13335.7|13320.7|13314.1|13299.1|75
1649263500000|2022-04-06 16:45:00|13335.2|13320.2|13321.7|13306.7|13337.2|13322.2|13313.7|13298.7|74
1649263800000|2022-04-06 16:50:00|13321.2|13306.2|13330.3|13315.3|13334.7|13319.7|13315.5|13300.5|68
1649264100000|2022-04-06 16:55:00|13329.9|13314.9|13353.7|13338.7|13355.3|13340.3|13329.1|13314.1|80
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.6|13319.6|13353.7|13338.7|13332.6|13317.6|40
1649264700000|2022-04-06 17:05:00|13334.7|13319.7|13346.1|13331.1|13352.7|13337.7|13331.1|13316.1|105
1649265000000|2022-04-06 17:10:00|13346.5|13331.5|13333.1|13318.1|13346.5|13331.5|13332.5|13317.5|37
1649265300000|2022-04-06 17:15:00|13333.2|13318.2|13338.6|13323.6|13349.2|13334.2|13333.2|13318.2|88
1649265600000|2022-04-06 17:20:00|13338.9|13323.9|13335.8|13320.8|13339|13324|13329.1|13314.1|109
1649265900000|2022-04-06 17:25:00|13336.3|13321.3|13332.3|13317.3|13342.9|13327.9|13331.6|13316.6|59
1649266200000|2022-04-06 17:30:00|13331.4|13316.4|13326.4|13311.4|13336.9|13321.9|13325.1|13310.1|191
1649266500000|2022-04-06 17:35:00|13326.6|13311.6|13325.8|13310.8|13340.3|13325.3|13325.8|13310.8|178
1649266800000|2022-04-06 17:40:00|13325.3|13310.3|13324.4|13309.4|13333.3|13318.3|13322.2|13307.2|56
1649267100000|2022-04-06 17:45:00|13325.4|13310.4|13329.9|13314.9|13333.8|13318.8|13316.9|13301.9|57
1649267400000|2022-04-06 17:50:00|13330.4|13315.4|13326.3|13311.3|13331.8|13316.8|13326.1|13311.1|30
1649267700000|2022-04-06 17:55:00|13326.5|13311.5|13334.5|13319.5|13335.4|13320.4|13322.7|13307.7|127
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13334.3|13319.3|13349.3|13334.3|13328.2|13313.2|352
1649268300000|2022-04-06 18:05:00|13333.5|13318.5|13327.3|13312.3|13347.8|13332.8|13326.8|13311.8|262
1649268600000|2022-04-06 18:10:00|13326.9|13311.9|13354.2|13339.2|13365|13350|13325.3|13310.3|827
1649268900000|2022-04-06 18:15:00|13354|13339|13356.8|13341.8|13361.3|13346.3|13347.6|13332.6|167
1649293200000|2022-04-07 01:00:00|13354|13339|13366.4|13351.4|13383.5|13360.8|13354|13339|84
1649293500000|2022-04-07 01:05:00|13366.9|13351.9|13352.4|13337.4|13366.9|13351.9|13345.3|13330.3|45
1649293800000|2022-04-07 01:10:00|13352.6|13337.6|13349.9|13334.9|13353.4|13337.9|13344.8|13328.4|6
1649294100000|2022-04-07 01:15:00|13348.9|13333.9|13332.8|13317.8|13355.3|13334.8|13331.8|13312.8|27
1649294400000|2022-04-07 01:20:00|13331.9|13316.9|13333.4|13308.4|13334.2|13317.9|13321.2|13306.2|7
1649294700000|2022-04-07 01:25:00|13326.8|13311.8|13333.9|13308.9|13333.9|13311.8|13320.9|13305.9|16
1649295000000|2022-04-07 01:30:00|13326.9|13311.9|13330.7|13315.7|13334.2|13315.7|13321.2|13306.2|10
1649295300000|2022-04-07 01:35:00|13324.2|13309.2|13326.2|13311.2|13327.2|13312.2|13320.7|13305.7|9
1649295600000|2022-04-07 01:40:00|13325.7|13310.7|13325.3|13310.3|13326.5|13311.5|13325.3|13310.3|7
1649295900000|2022-04-07 01:45:00|13324.1|13309.1|13318.8|13293.8|13326.5|13310.8|13311|13293|26
1649296200000|2022-04-07 01:50:00|13305.8|13290.8|13320.5|13283|13321|13293.8|13301.8|13283|19
1649296500000|2022-04-07 01:55:00|13320.1|13282.6|13289.9|13274.9|13320.5|13291|13289.8|13272.8|49
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13310.9|13273.4|13318.1|13284.4|13290.3|13273.4|12
1649297100000|2022-04-07 02:05:00|13304|13279|13290.5|13275.5|13311.7|13283.7|13287.5|13269|51
1649297400000|2022-04-07 02:10:00|13289|13274|13296.3|13281.3|13299.8|13281.3|13286.6|13271.6|95
1649297700000|2022-04-07 02:15:00|13294.3|13279.3|13296.3|13281.3|13296.3|13281.3|13290.8|13275.8|2
1649298000000|2022-04-07 02:20:00|13292.3|13277.3|13299|13284|13299|13284|13292.3|13277.3|2
1649298300000|2022-04-07 02:25:00|13298.5|13283.5|13297.5|13282.5|13298.5|13283.5|13297.5|13282.5|2
1649298600000|2022-04-07 02:30:00|13297|13282|13290.1|13275.1|13308|13293|13287|13272|44
1649298900000|2022-04-07 02:35:00|13292|13277|13289.6|13274.6|13292|13277|13289.6|13274.6|3
1649299200000|2022-04-07 02:40:00|13290|13275|13291|13276|13296|13276|13288.1|13270.8|59
1649299500000|2022-04-07 02:45:00|13289|13274|13271.8|13256.8|13289|13274|13271.8|13256.8|48
1649299800000|2022-04-07 02:50:00|13270.5|13255.5|13259.9|13244.9|13277.2|13262.2|13259.9|13244.9|35
1649300100000|2022-04-07 02:55:00|13261.8|13246.8|13280.7|13243.2|13284.1|13254.6|13261.8|13243.2|9
1649300400000|2022-04-07 03:00:00|13281|13243.5|13279|13264|13281.7|13264.6|13273.5|13243.5|4
1649300700000|2022-04-07 03:05:00|13275|13260|13271.1|13246.1|13275|13260|13263.5|13246.1|11
1649301000000|2022-04-07 03:10:00|13266.3|13251.3|13271.2|13246.2|13271.2|13251.3|13266.3|13246.1|0
1649301300000|2022-04-07 03:15:00|13266.3|13251.3|13268.9|13253.9|13268.9|13253.9|13266.3|13251.3|0
1649301600000|2022-04-07 03:20:00|||||||||1
1649301900000|2022-04-07 03:25:00|13269|13254|13269|13254|13269|13254|13268.9|13253.9|3
1649302200000|2022-04-07 03:30:00|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|2
1649302800000|2022-04-07 03:40:00|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649303100000|2022-04-07 03:45:00|13268.3|13253.3|13276.9|13251.9|13276.9|13253.8|13267.3|13251.5|7
1649303400000|2022-04-07 03:50:00|13272.8|13257.8|13272.2|13257.2|13275.8|13260.8|13272.1|13257.1|0
1649303700000|2022-04-07 03:55:00|13272.3|13257.3|13271.9|13256.9|13272.3|13257.3|13271.9|13256.9|0
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13273.9|13258.9|13274.3|13259.3|13272.3|13257.3|16
1649304300000|2022-04-07 04:05:00|13277.2|13262.2|13281.2|13266.2|13281.3|13266.3|13277.2|13262.2|2
1649304600000|2022-04-07 04:10:00|13281.4|13266.4|13282.4|13267.4|13284.4|13269.4|13281.4|13266.4|0
1649304900000|2022-04-07 04:15:00|13282.3|13267.3|13292.3|13277.3|13292.3|13277.3|13281.8|13266.8|1
1649305200000|2022-04-07 04:20:00|13292.5|13277.5|13295.2|13280.2|13302|13284.5|13291.5|13263.5|11
1649305500000|2022-04-07 04:25:00|13297.8|13282.8|13306.3|13291.3|13306.3|13291.3|13297.8|13278.3|1
1649305800000|2022-04-07 04:30:00|13306.2|13291.2|13305.8|13280.8|13306.2|13291.2|13303.7|13280.8|0
1649306100000|2022-04-07 04:35:00|13311.9|13274.4|13305.8|13280.8|13311.9|13280.8|13305.8|13274.4|0
1649306700000|2022-04-07 04:45:00|13305.7|13280.7|13295.2|13280.2|13305.7|13280.7|13295.1|13280.1|12
1649307300000|2022-04-07 04:55:00|13294.6|13279.6|13287.2|13272.2|13294.6|13279.6|13287.2|13272.2|2
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13289.7|13264.7|13290.6|13273.1|13285.8|13264.7|1
1649307900000|2022-04-07 05:05:00|13284.1|13269.1|13284|13269|13284.1|13269.1|13283.7|13268.7|0
1649308200000|2022-04-07 05:10:00|13284.4|13269.4|13284.5|13269.5|13284.5|13269.5|13284.4|13269.4|6
1649308500000|2022-04-07 05:15:00|13283.5|13268.5|13281|13266|13283.5|13268.5|13281|13266|0
1649309100000|2022-04-07 05:25:00|||||||||5
1649309400000|2022-04-07 05:30:00|13281.1|13266.1|13265.4|13250.4|13281.1|13266.1|13265.4|13250.4|7
1649309700000|2022-04-07 05:35:00|13264.4|13249.4|13271.3|13256.3|13276.2|13257.7|13264.4|13249.4|4
1649310000000|2022-04-07 05:40:00|13271.7|13256.7|13270.8|13255.8|13277.3|13260.2|13270|13252.3|3
1649310300000|2022-04-07 05:45:00|13271|13256|13279.3|13254.3|13280.2|13262.7|13270.8|13254.2|10
1649310600000|2022-04-07 05:50:00|13278.5|13253.5|13270.3|13255.3|13278.8|13256.6|13270|13253|0
1649310900000|2022-04-07 05:55:00|13270|13255|13270|13255|13270|13255|13270|13255|1
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13288.7|13273.7|13288.7|13273.7|13270.2|13255.2|7
1649311500000|2022-04-07 06:05:00|13287.6|13262.6|13291.3|13266.3|13304.7|13287.1|13278.1|13261.6|15
1649311800000|2022-04-07 06:10:00|13291.7|13266.7|13279.1|13254.1|13292|13275.4|13268.8|13253.8|25
1649312100000|2022-04-07 06:15:00|13277.8|13252.8|13277.8|13252.8|13281.2|13263.9|13277.3|13252.6|3
1649312400000|2022-04-07 06:20:00|13277.9|13252.9|13269.4|13254.4|13277.9|13260.8|13269.3|13252.9|3
1649312700000|2022-04-07 06:25:00|13269.2|13254.2|13268.4|13253.4|13269.2|13254.2|13267.8|13252.8|0
1649313000000|2022-04-07 06:30:00|13267.8|13252.8|13272|13257|13277.5|13257|13264.6|13249.6|7
1649313300000|2022-04-07 06:35:00|13273|13258|13268|13253|13273|13258|13268|13253|1
1649313600000|2022-04-07 06:40:00|13271.5|13256.5|13277.1|13252.1|13277.1|13259.6|13271.5|13252.1|0
1649313900000|2022-04-07 06:45:00|13276.7|13251.7|13271.2|13256.2|13276.7|13258|13269.5|13250.5|1
1649314200000|2022-04-07 06:50:00|13271.1|13256.1|13289.1|13274.1|13289.1|13274.1|13270.7|13255.7|5
1649314500000|2022-04-07 06:55:00|13288.6|13273.6|13290.9|13275.9|13292.4|13277.4|13286.5|13271.5|3
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13285.9|13270.9|13293.4|13278.4|13285|13270|89
1649315100000|2022-04-07 07:05:00|13285.5|13270.5|13288.9|13273.9|13290.4|13275.4|13284.3|13269.3|84
1649315400000|2022-04-07 07:10:00|13288.5|13273.5|13287.4|13272.4|13288.7|13273.7|13283.9|13268.9|34
1649315700000|2022-04-07 07:15:00|13285.9|13270.9|13276.8|13261.8|13293.7|13270.9|13269.5|13254.5|26
1649316000000|2022-04-07 07:20:00|13275.7|13260.7|13273.8|13258.8|13275.8|13260.8|13273.3|13258.3|10
1649316300000|2022-04-07 07:25:00|13273.9|13258.9|13275.1|13260.1|13277.8|13262.8|13273.9|13258.9|8
1649316600000|2022-04-07 07:30:00|13275|13260|13274.5|13259.5|13275.2|13260.2|13273.7|13258.7|8
1649316900000|2022-04-07 07:35:00|13274.9|13259.9|13275|13260|13275.4|13260.4|13274|13259|10
1649317200000|2022-04-07 07:40:00|13273.4|13258.4|13274.3|13259.3|13274.3|13259.3|13273.4|13258.4|4
1649317500000|2022-04-07 07:45:00|13274.2|13259.2|13264.5|13249.5|13274.2|13259.2|13264.2|13249.2|9
1649317800000|2022-04-07 07:50:00|13263.5|13248.5|13258.3|13243.3|13263.5|13248.5|13255.6|13240.6|36
1649318100000|2022-04-07 07:55:00|13258|13243|13265.9|13250.9|13265.9|13250.9|13256.9|13241.9|18
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13246.8|13231.8|13264.9|13249.9|13245.9|13230.9|41
1649318700000|2022-04-07 08:05:00|13246.5|13231.5|13259.3|13244.3|13265.1|13250.1|13245.4|13230.4|48
1649319000000|2022-04-07 08:10:00|13259.7|13244.7|13262.9|13247.9|13263.9|13248.9|13257.4|13242.4|7
1649319300000|2022-04-07 08:15:00|13263.1|13248.1|13267.6|13252.6|13268.1|13253.1|13259.1|13244.1|20
1649319600000|2022-04-07 08:20:00|13267.4|13252.4|13267.4|13252.4|13269.1|13254.1|13266.1|13251.1|16
1649319900000|2022-04-07 08:25:00|13267.3|13252.3|13269|13254|13270.7|13255.7|13267.1|13252.1|10
1649320200000|2022-04-07 08:30:00|13269.1|13254.1|13269.3|13254.3|13269.6|13254.6|13267.5|13252.5|8
1649320500000|2022-04-07 08:35:00|13270.5|13255.5|13274.3|13259.3|13279.3|13264.3|13268.3|13253.3|7
1649320800000|2022-04-07 08:40:00|13273.8|13258.8|13270.8|13255.8|13274.2|13259.2|13270.3|13255.3|9
1649321100000|2022-04-07 08:45:00|13271.3|13256.3|13277.4|13262.4|13277.9|13262.9|13270.8|13255.8|5
1649321400000|2022-04-07 08:50:00|13277.5|13262.5|13279.1|13264.1|13285.4|13270.4|13276.8|13261.8|7
1649321700000|2022-04-07 08:55:00|13278.7|13263.7|13278.5|13263.5|13280.5|13265.5|13272.7|13257.7|64
1649322000000|2022-04-07 09:00:00|13278|13263|13286.2|13271.2|13286.2|13271.2|13278|13263|13
1649322300000|2022-04-07 09:05:00|13288.5|13273.5|13290.4|13275.4|13292.1|13277.1|13287.4|13272.4|19
1649322600000|2022-04-07 09:10:00|13290.6|13275.6|13305.3|13290.3|13305.4|13290.4|13290.6|13275.6|10
1649322900000|2022-04-07 09:15:00|13305.4|13290.4|13312.2|13297.2|13312.4|13297.4|13305.4|13290.4|28
1649323200000|2022-04-07 09:20:00|13312.3|13297.3|13310.5|13295.5|13312.3|13297.3|13310.3|13295.3|22
1649323500000|2022-04-07 09:25:00|13310|13295|13303.1|13288.1|13310|13295|13300.6|13285.6|5
1649323800000|2022-04-07 09:30:00|13305|13290|13306|13291|13313.6|13298.6|13305|13290|7
1649324100000|2022-04-07 09:35:00|13306.7|13291.7|13302|13287|13312|13297|13299.6|13284.6|24
1649324400000|2022-04-07 09:40:00|13302.3|13287.3|13294.7|13279.7|13303.6|13288.6|13294.2|13279.2|3
1649324700000|2022-04-07 09:45:00|13293.2|13278.2|13294.8|13279.8|13296.2|13281.2|13293.2|13278.2|4
1649325000000|2022-04-07 09:50:00|13294.4|13279.4|13300.9|13285.9|13300.9|13285.9|13287.5|13272.5|7
1649325300000|2022-04-07 09:55:00|13305.4|13290.4|13306.3|13291.3|13315|13300|13302.2|13284.3|46
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13314.7|13299.7|13316.1|13301.1|13305.1|13290.1|22
1649325900000|2022-04-07 10:05:00|13315.4|13300.4|13320.9|13305.9|13321.6|13306.6|13315|13300|26
1649326200000|2022-04-07 10:10:00|13321.9|13306.9|13302.3|13287.3|13321.9|13306.9|13302.3|13287.3|15
1649326500000|2022-04-07 10:15:00|13302.7|13287.7|13298.8|13283.8|13302.7|13287.7|13297|13282|2
1649326800000|2022-04-07 10:20:00|13298.9|13283.9|13297.7|13282.7|13298.9|13283.9|13297.1|13282.1|3
1649327100000|2022-04-07 10:25:00|13297.6|13282.6|13298.4|13283.4|13304|13289|13297.3|13282.3|15
1649327400000|2022-04-07 10:30:00|13299.9|13284.9|13294.6|13279.6|13300.3|13285.3|13294.3|13279.3|5
1649327700000|2022-04-07 10:35:00|13296.8|13281.8|13303.4|13288.4|13303.4|13288.4|13296.8|13281.8|10
1649328000000|2022-04-07 10:40:00|13304.4|13289.4|13298.5|13283.5|13306.6|13290.4|13298.5|13281.6|10
1649328300000|2022-04-07 10:45:00|13299.1|13284.1|13298|13283|13299.1|13284.1|13297.8|13282.8|0
1649328600000|2022-04-07 10:50:00|13299.3|13284.3|13301.3|13286.3|13301.8|13286.8|13299.3|13284.3|29
1649328900000|2022-04-07 10:55:00|13301.2|13286.2|13308.8|13293.8|13311.3|13296.3|13299.6|13284.6|68
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.3|13294.3|13310.8|13295.8|13304.8|13289.8|18
1649329500000|2022-04-07 11:05:00|13309.8|13294.8|13303|13288|13310.5|13295.5|13291.3|13276.3|73
1649329800000|2022-04-07 11:10:00|13303.5|13288.5|13310|13295|13310.5|13295.5|13302.9|13287.9|3
1649330100000|2022-04-07 11:15:00|13310.5|13295.5|13317|13302|13320.7|13305.7|13310.5|13295.5|59
1649330400000|2022-04-07 11:20:00|13316.9|13301.9|13310.7|13295.7|13320|13305|13310.2|13295.2|22
1649330700000|2022-04-07 11:25:00|13318.6|13303.6|13309.3|13294.3|13321|13306|13308.1|13293.1|28
1649331000000|2022-04-07 11:30:00|13309.7|13294.7|13314.7|13299.7|13318.8|13303.8|13309.7|13294.7|6
1649331300000|2022-04-07 11:35:00|13314.8|13299.8|13316.8|13301.8|13322.8|13307.8|13314.8|13299.8|42
1649331600000|2022-04-07 11:40:00|13316.4|13301.4|13318.3|13303.3|13319.9|13304.9|13316.4|13301.4|6
1649331900000|2022-04-07 11:45:00|13317.3|13302.3|13304.1|13289.1|13317.3|13302.3|13301.9|13286.9|17
1649332200000|2022-04-07 11:50:00|13304.3|13289.3|13310.9|13295.9|13311.2|13296.2|13290.6|13275.6|42
1649332500000|2022-04-07 11:55:00|13310.7|13295.7|13309.1|13294.1|13317.2|13302.2|13307.4|13292.4|18
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13302.5|13287.5|13316.3|13301.3|13302|13287|60
1649333100000|2022-04-07 12:05:00|13308.6|13293.6|13307.6|13292.6|13318.7|13303.7|13304.4|13289.4|107
1649333400000|2022-04-07 12:10:00|13308.2|13293.2|13298.3|13283.3|13316.8|13301.8|13297.9|13282.9|46
1649333700000|2022-04-07 12:15:00|13294.9|13279.9|13297.4|13282.4|13308.4|13293.4|13291.8|13276.8|47
1649334000000|2022-04-07 12:20:00|13297.3|13282.3|13291.8|13276.8|13301.4|13286.4|13287.7|13272.7|142
1649334300000|2022-04-07 12:25:00|13291.9|13276.9|13295.3|13270.3|13302|13286.9|13279.3|13264.3|179
1649334600000|2022-04-07 12:30:00|13295.8|13270.8|13234.6|13219.6|13295.8|13271.6|13231.3|13216.3|427
1649334900000|2022-04-07 12:35:00|13235.4|13220.4|13242.1|13227.1|13252.6|13237.6|13231.9|13216.9|225
1649335200000|2022-04-07 12:40:00|13241.9|13226.9|13252.9|13237.9|13260|13245|13239.2|13224.2|131
1649335500000|2022-04-07 12:45:00|13256.4|13241.4|13247.5|13232.5|13257.9|13242.9|13246.2|13231.2|87
1649335800000|2022-04-07 12:50:00|13248|13233|13247.6|13232.6|13250.1|13235.1|13241.7|13226.7|73
1649336100000|2022-04-07 12:55:00|13248|13233|13246.2|13231.2|13252.2|13237.2|13245.7|13230.7|36
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13273.8|13258.8|13278.4|13263.4|13240.1|13225.1|107
1649336700000|2022-04-07 13:05:00|13277.2|13262.2|13272.9|13257.9|13277.7|13262.7|13260.7|13245.7|82
1649337000000|2022-04-07 13:10:00|13272.5|13257.5|13287.3|13272.3|13292.1|13277.1|13268.5|13253.5|57
1649337300000|2022-04-07 13:15:00|13288|13273|13278.5|13263.5|13288|13273|13262|13247|64
1649337600000|2022-04-07 13:20:00|13278.4|13263.4|13306|13291|13307.1|13292.1|13276|13261|59
1649337900000|2022-04-07 13:25:00|13306.5|13291.5|13331.8|13316.8|13331.8|13316.8|13305.5|13290.5|194
1649338200000|2022-04-07 13:30:00|13331.7|13316.7|13385.6|13370.6|13392.7|13377.7|13310.6|13295.6|298
1649338500000|2022-04-07 13:35:00|13384.6|13369.6|13380.3|13365.3|13384.6|13369.6|13356.2|13341.2|136
1649338800000|2022-04-07 13:40:00|13379.8|13364.8|13382.2|13367.2|13390.4|13375.4|13370|13355|138
1649339100000|2022-04-07 13:45:00|13380.5|13365.5|13425|13410|13429.9|13414.9|13363.2|13348.2|278
1649339400000|2022-04-07 13:50:00|13423.9|13408.9|13425|13410|13425.8|13410.8|13389|13374|151
1649339700000|2022-04-07 13:55:00|13424.6|13409.6|13453|13438|13456.5|13441.5|13404.6|13389.6|165
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13441.5|13426.5|13456.1|13441.1|13434|13419|168
1649340300000|2022-04-07 14:05:00|13440.7|13425.7|13418.6|13403.6|13440.7|13425.7|13417|13402|111
1649340600000|2022-04-07 14:10:00|13418.1|13403.1|13413.2|13398.2|13422.2|13407.2|13412.3|13397.3|139
1649340900000|2022-04-07 14:15:00|13413.3|13398.3|13420.3|13405.3|13424.4|13409.4|13401.8|13386.8|167
1649341200000|2022-04-07 14:20:00|13420.2|13405.2|13411.3|13396.3|13421.3|13406.3|13403.9|13388.9|174
1649341500000|2022-04-07 14:25:00|13411.6|13396.6|13402.4|13387.4|13417.1|13402.1|13396.8|13381.8|103
1649341800000|2022-04-07 14:30:00|13402.5|13387.5|13416.4|13401.4|13417.4|13402.4|13402.5|13387.5|67
1649342100000|2022-04-07 14:35:00|13416.2|13401.2|13392.6|13377.6|13429.1|13414.1|13389.4|13374.4|154
1649342400000|2022-04-07 14:40:00|13392.5|13377.5|13362.5|13347.5|13392.5|13377.5|13362.2|13347.2|116
1649342700000|2022-04-07 14:45:00|13361.2|13346.2|13365.1|13350.1|13365.1|13350.1|13346.2|13331.2|169
1649343000000|2022-04-07 14:50:00|13365|13350|13346.3|13331.3|13365|13350|13343|13328|155
1649343300000|2022-04-07 14:55:00|13345.7|13330.7|13312.7|13297.7|13347.7|13332.7|13312|13297|444
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13285.6|13270.6|13323.3|13308.3|13285.6|13270.6|190
1649343900000|2022-04-07 15:05:00|13286|13271|13280.5|13265.5|13292.5|13277.5|13275.3|13260.3|99
1649344200000|2022-04-07 15:10:00|13280.8|13265.8|13295.6|13280.6|13309.7|13294.7|13280.8|13265.8|178
1649344500000|2022-04-07 15:15:00|13276.1|13261.1|13316|13301|13316|13301|13275.8|13260.8|200
1649344800000|2022-04-07 15:20:00|13318.7|13303.7|13332.2|13317.2|13348.9|13332.5|13318.7|13303.7|124
1649345100000|2022-04-07 15:25:00|13331.8|13316.8|13305.4|13290.4|13333.7|13318.7|13297.4|13282.4|118
1649345400000|2022-04-07 15:30:00|13305.5|13290.5|13298.4|13283.4|13305.5|13290.5|13293.5|13278.5|130
1649345700000|2022-04-07 15:35:00|13298.5|13283.5|13292.9|13277.9|13299|13284|13290.3|13275.3|102
1649346000000|2022-04-07 15:40:00|13292.6|13277.6|13276.8|13261.8|13292.6|13277.6|13272|13257|202
1649346300000|2022-04-07 15:45:00|13275.6|13260.6|13189|13174|13275.6|13260.6|13187.4|13172.4|553
1649346600000|2022-04-07 15:50:00|13188.9|13173.9|13222.2|13207.2|13234.9|13211.1|13187.5|13172.5|216
1649346900000|2022-04-07 15:55:00|13227.7|13212.7|13230.9|13215.9|13238.6|13220.9|13217.4|13201.1|158
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13243.5|13228.5|13254.2|13235.5|13221.5|13206.5|189
1649347500000|2022-04-07 16:05:00|13243.9|13228.9|13226.7|13211.7|13243.9|13228.9|13223|13208|171
1649347800000|2022-04-07 16:10:00|13226.6|13211.6|13211.7|13196.7|13233.9|13218.9|13211.2|13196.2|198
1649348100000|2022-04-07 16:15:00|13212.2|13197.2|13239.1|13224.1|13244.2|13229.2|13211.8|13196.8|149
1649348400000|2022-04-07 16:20:00|13238.6|13223.6|13220.7|13205.7|13238.6|13223.6|13217.8|13202.8|67
1649348700000|2022-04-07 16:25:00|13216.6|13201.6|13237.7|13222.7|13237.7|13222.7|13216.6|13201.6|123
1649349000000|2022-04-07 16:30:00|13237.4|13222.4|13225.2|13210.2|13242.3|13227.3|13223.3|13208.3|97
1649349300000|2022-04-07 16:35:00|13225.7|13210.7|13223.6|13208.6|13247.4|13232.4|13217.3|13202.3|186
1649349600000|2022-04-07 16:40:00|13221.9|13206.9|13233.6|13218.6|13244.8|13229.8|13221.1|13206.1|183
1649349900000|2022-04-07 16:45:00|13233.4|13218.4|13215.8|13200.8|13236.6|13221.6|13213.2|13198.2|129
1649350200000|2022-04-07 16:50:00|13215.9|13200.9|13218.8|13203.8|13219.8|13204.8|13206.4|13191.4|223
1649350500000|2022-04-07 16:55:00|13215.2|13200.2|13223.7|13208.7|13229.3|13214.3|13208.7|13193.7|123
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13229.9|13214.9|13234.2|13219.2|13220.9|13205.9|106
1649351100000|2022-04-07 17:05:00|13230.2|13215.2|13240.3|13225.3|13242.1|13227.1|13227.2|13212.2|135
1649351400000|2022-04-07 17:10:00|13239.6|13224.6|13241|13226|13246.7|13231.7|13233|13218|88
1649351700000|2022-04-07 17:15:00|13239.1|13224.1|13217.2|13202.2|13240.5|13225.5|13211.6|13196.6|161
1649352000000|2022-04-07 17:20:00|13215.2|13200.2|13221.3|13206.3|13226.3|13211.3|13212.8|13197.8|166
1649352300000|2022-04-07 17:25:00|13222.1|13207.1|13218.6|13203.6|13232.5|13217.5|13216.8|13201.8|70
1649352600000|2022-04-07 17:30:00|13218.9|13203.9|13223.7|13208.7|13233|13218|13216.2|13201.2|122
1649352900000|2022-04-07 17:35:00|13225.2|13210.2|13223.6|13208.6|13232.3|13217.3|13217.8|13202.8|112
1649353200000|2022-04-07 17:40:00|13223.3|13208.3|13222.7|13207.7|13224.2|13209.2|13216.1|13201.1|245
1649353500000|2022-04-07 17:45:00|13221.8|13206.8|13184.7|13169.7|13221.9|13206.9|13183.9|13168.9|288
1649353800000|2022-04-07 17:50:00|13184.5|13169.5|13196.5|13181.5|13202.9|13187.9|13183.4|13168.4|462
1649354100000|2022-04-07 17:55:00|13196.1|13181.1|13197.4|13182.4|13199.9|13184.9|13193.4|13178.4|276
1649354400000|2022-04-07 18:00:00|13197|13182|13186.8|13171.8|13201.9|13186.9|13183.3|13168.3|621
1649354700000|2022-04-07 18:05:00|13186|13171|13162.6|13147.6|13189.3|13174.3|13157.1|13142.1|735
1649355000000|2022-04-07 18:10:00|13163.8|13148.8|13206.4|13191.4|13217.5|13202.5|13157.2|13142.2|1773
1649355300000|2022-04-07 18:15:00|13206.9|13191.9|13206.2|13191.2|13224|13200|13197.3|13168.2|391
1649355600000|2022-04-07 18:20:00|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|0
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13219.7|13204.7|13228.9|13208.7|13197|13182|100
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.5|13199.5|13225.5|13209.2|13210.6|13194.2|12
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13195.8|13170.8|13215.7|13200.7|13191.2|13163.2|11
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13189.6|13174.6|13204.9|13185.4|13180|13165|22
1649380800000|2022-04-08 01:20:00|13190|13175|13173.8|13158.8|13190.4|13175.1|13173.6|13158.6|24
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.7|13159.7|13188.9|13166.3|13163.8|13140.9|42
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13173.1|13158.1|13175.3|13160.3|13165.6|13150.6|42
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13166.4|13151.4|13177.5|13162.5|13164|13149|28
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13176.9|13161.9|13176.9|13161.9|13164.8|13149.8|9
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13174.2|13159.2|13177.9|13162.9|13172.2|13157.2|16
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13177.7|13162.7|13187.6|13165.9|13172.3|13157.3|3
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13178.3|13163.3|13179.8|13164.8|13172.7|13157.7|3
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13176.2|13161.2|13178.1|13163.1|13172.8|13157.8|7
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13175.9|13160.9|13176.7|13161.7|13172.7|13157.7|3
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13174.7|13159.7|13177|13162|13172.2|13157.2|8
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.7|13156.7|13178.4|13163.4|13170.2|13155.2|22
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13161.2|13146.2|13170.6|13155.6|13161.2|13146.2|22
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13154.3|13139.3|13162.2|13147.2|13154.3|13139.3|9
1649385000000|2022-04-08 02:30:00|13156|13141|13159.2|13144.2|13159.3|13144.3|13155.4|13140.4|8
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13157.5|13142.5|13180.3|13153.3|13157.5|13138.8|9
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13154.3|13139.3|38
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13155.2|13140.2|13158.6|13143.6|13152.6|13137.6|23
1649386200000|2022-04-08 02:50:00|13154.3|13139.3|13151.8|13136.8|13156.8|13141.8|13151.8|13136.8|79
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.3|13136.3|13152.7|13137.7|13146.6|13131.6|10
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13145.7|13130.7|13146.8|13131.8|13145.3|13130.3|5
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13144.8|13129.8|13145.1|13130.1|13135.9|13120.9|14
1649387400000|2022-04-08 03:10:00|13141.1|13126.1|13142.6|13127.6|13142.6|13127.6|13141.1|13126.1|6
1649387700000|2022-04-08 03:15:00|13142.2|13127.2|13142.1|13127.1|13144.8|13129.8|13137.9|13119.7|19
1649388000000|2022-04-08 03:20:00|13142|13127|13141.6|13126.6|13146.3|13130.6|13141.6|13120.9|23
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13145.3|13120.3|13154.4|13134.3|13142.8|13116.4|12
1649388600000|2022-04-08 03:30:00|13145.4|13120.4|13139.3|13124.3|13149.4|13134.4|13139.3|13120.4|1
1649388900000|2022-04-08 03:35:00|13144.6|13119.6|13144.9|13119.9|13144.9|13119.9|13144.6|13119.6|0
1649389200000|2022-04-08 03:40:00|13144.8|13119.8|13145.3|13120.3|13145.3|13120.3|13144.8|13119.8|0
1649389500000|2022-04-08 03:45:00|13160|13122.5|13182.6|13145.1|13199.7|13162.2|13160|13122.5|20
1649389800000|2022-04-08 03:50:00|13188.1|13150.6|13194.1|13156.6|13198.6|13177.3|13187.5|13150|17
1649390100000|2022-04-08 03:55:00|13194|13156.5|13193.1|13168.1|13205.7|13184.1|13188.3|13155.8|7
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13214.6|13199.6|13214.6|13199.6|13195.6|13171.6|6
1649390700000|2022-04-08 04:05:00|13215|13200|13215.1|13190.1|13215.5|13200.1|13211.1|13188.6|4
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13209.6|13194.6|13217.6|13194.9|13209.6|13179.1|2
1649391300000|2022-04-08 04:15:00|13210|13195|13212.1|13187.1|13212.2|13195|13207.3|13186.8|1
1649391600000|2022-04-08 04:20:00|13212|13187|13222.7|13185.2|13223.1|13190.4|13212|13185.2|1
1649391900000|2022-04-08 04:25:00|13222.8|13185.3|13222.3|13184.8|13223.4|13192.8|13217.5|13184.7|3
1649392500000|2022-04-08 04:35:00|13222.6|13185.1|13221.2|13206.2|13227|13206.2|13216.8|13185.1|5
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13230.4|13205.4|13230.9|13206.7|13221.7|13201.9|6
1649393100000|2022-04-08 04:45:00|13231.4|13206.4|13213.4|13198.4|13231.4|13206.4|13211.1|13196.1|34
1649393400000|2022-04-08 04:50:00|13213.7|13198.7|13219.6|13182.1|13219.6|13199.4|13199.8|13180.7|1
1649393700000|2022-04-08 04:55:00|13220.3|13182.8|13212.1|13187.1|13220.3|13189.7|13211.7|13182.8|2
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.3|13189.3|13211.8|13190.1|13204.3|13186.1|0
1649394300000|2022-04-08 05:05:00|13205.2|13190.2|13204.5|13189.5|13205.2|13190.2|13204.2|13189.2|1
1649394900000|2022-04-08 05:15:00|13204.9|13189.9|13215.1|13190.1|13215.1|13196.1|13204|13189|3
1649395200000|2022-04-08 05:20:00|13216.8|13191.8|13216.6|13191.6|13216.8|13191.8|13216.6|13191.6|0
1649395500000|2022-04-08 05:25:00|13217.9|13192.9|13225.5|13210.5|13225.5|13210.5|13208.5|13190|20
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13205.3|13167.8|13228|13211|13188.8|13158|48
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13195|13157.5|13203.4|13165.9|13195|13157.5|1
1649396400000|2022-04-08 05:40:00|13193.2|13168.2|13193.1|13168.1|13193.2|13168.2|13192.2|13167.2|2
1649396700000|2022-04-08 05:45:00|13193.5|13168.5|13194.2|13169.2|13194.2|13169.2|13193.5|13168.5|0
1649397000000|2022-04-08 05:50:00|13194.6|13169.6|13203.5|13166|13203.5|13179|13193.6|13165.2|2
1649397300000|2022-04-08 05:55:00|13203.1|13165.6|13204.2|13166.7|13206.2|13174.9|13197.6|13165.6|7
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13205.3|13167.8|13205.3|13167.8|13204.6|13167.1|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13218.6|13193.6|13218.6|13202.6|13198.7|13176.3|5
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13211.4|13186.4|13221.7|13200.9|13210.9|13180.7|1
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13208.9|13193.9|13216.9|13194.4|13206.1|13177.7|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13217.2|13202.2|13221.3|13206.3|13208.2|13189.7|7
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13234|13209|13234.4|13211.8|13217.5|13195.5|7
1649399400000|2022-04-08 06:30:00|13230|13215|13228|13203|13235.8|13215.5|13225.5|13197.3|3
1649399700000|2022-04-08 06:35:00|13227|13202|13221.7|13196.7|13229.9|13209.8|13219|13188.5|6
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13216.4|13201.4|13227.1|13201.4|13214.9|13189.6|2
1649400300000|2022-04-08 06:45:00|13216.9|13201.9|13216.1|13191.1|13217.4|13202.4|13214|13190.8|1
1649400600000|2022-04-08 06:50:00|13216|13191|13206.1|13191.1|13216.4|13195.1|13205.9|13190.9|1
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13215.7|13200.7|13225.7|13201.1|13206.2|13188.2|6
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13216.1|13201.1|13226.2|13201.1|13210.2|13188.6|7
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13219.3|13194.3|13225.1|13202|13214.8|13187|4
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13217.4|13192.4|13219.1|13203.6|13213.5|13192.4|2
1649402100000|2022-04-08 07:15:00|13221.5|13184|13217.4|13192.4|13223|13192.4|13216.1|13183.7|4
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13212.6|13187.6|13215.1|13200.1|13198|13183|31
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13208.4|13193.4|13212.3|13193.4|13205.7|13187.3|24
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13203.2|13178.2|13208.1|13193.1|13187.5|13172.5|25
1649403300000|2022-04-08 07:35:00|13198.1|13183.1|13197.5|13182.5|13199|13184|13196|13181|2
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13199.1|13184.1|13202.8|13187.4|13195.9|13177.8|28
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13204.9|13189.9|13204.9|13189.9|13198.2|13183.2|0
1649404200000|2022-04-08 07:50:00|13206|13191|13228.3|13203.3|13229|13212.9|13206|13183.4|4
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13226.2|13201.2|13230.2|13211.3|13221.7|13200.7|3
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13221.9|13206.9|13226.4|13206.9|13218.3|13200.6|0
1649405100000|2022-04-08 08:05:00|13222|13207|13227.6|13212.6|13235.4|13220.4|13222|13207|7
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13219|13204|13227.2|13212.2|13207.8|13192.8|25
1649405700000|2022-04-08 08:15:00|13218.5|13203.5|13226|13211|13227|13212|13218.4|13203.4|17
1649406000000|2022-04-08 08:20:00|13226.4|13211.4|13222.9|13207.9|13226.4|13211.4|13222.9|13207.9|10
1649406300000|2022-04-08 08:25:00|13222.7|13207.7|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13221|13206|13222.1|13207.1|13216.7|13201.7|10
1649406900000|2022-04-08 08:35:00|13220.7|13205.7|13219.6|13204.6|13220.9|13205.9|13219.6|13204.6|6
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13223.5|13198.5|13223.5|13204.8|13209.9|13194.9|10
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13210.4|13195.4|13223.6|13203.9|13209.9|13194.9|5
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13216.4|13201.4|13218.4|13203.4|13210.3|13195.3|2
1649408100000|2022-04-08 08:55:00|13220.9|13205.9|13217|13202|13221|13206|13212.2|13197.2|40
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13212.9|13197.9|13216.6|13201.6|13212.7|13197.7|21
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13214|13199|13214.5|13199.5|13211.3|13196.3|6
1649409000000|2022-04-08 09:10:00|13214.5|13199.5|13218.7|13203.7|13218.7|13203.7|13214|13199|22
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13218.4|13203.4|13221.1|13206.1|13215.2|13200.2|18
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13215.4|13200.4|13220|13205|13215.4|13200.4|4
1649409900000|2022-04-08 09:25:00|13215|13200|13217.1|13202.1|13219.4|13204.4|13213.5|13198.5|18
1649410200000|2022-04-08 09:30:00|13220.9|13205.9|13223.3|13208.3|13225|13210|13220.9|13205.9|13
1649410500000|2022-04-08 09:35:00|13223.2|13208.2|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|8
1649410800000|2022-04-08 09:40:00|13224.7|13209.7|13224.8|13209.8|13224.8|13209.8|13224.7|13209.7|1
1649411100000|2022-04-08 09:45:00|13224.2|13209.2|13220.5|13205.5|13224.8|13209.8|13220.5|13205.5|1
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13218.6|13203.6|13220.4|13205.4|13214.5|13199.5|25
1649411700000|2022-04-08 09:55:00|13218.4|13203.4|13218|13203|13218.4|13203.4|13217.5|13202.5|0
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13224.7|13209.7|13233.7|13218.7|13217.9|13202.9|40
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13213.3|13198.3|13226.4|13211.4|13213.3|13198.3|5
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13218.3|13203.3|13222.7|13207.7|13212.1|13197.1|8
1649412900000|2022-04-08 10:15:00|13218.5|13203.5|13221.1|13206.1|13225.8|13210.8|13218.5|13203.5|11
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13223.8|13208.8|13224.8|13209.8|13219|13204|16
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13238.3|13223.3|13240.2|13225.2|13220.8|13205.8|42
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13257.7|13242.7|13257.7|13242.7|13238.8|13223.8|22
1649414100000|2022-04-08 10:35:00|13258.8|13243.8|13239.7|13224.7|13285.6|13261.1|13238.2|13223.2|46
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13253.7|13238.7|13259.1|13244.1|13238.2|13223.2|12
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13252.1|13237.1|13260.8|13242.8|13245.4|13230.4|13
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13262|13247|13265.5|13247|13250.8|13235.8|19
1649415300000|2022-04-08 10:55:00|13261.8|13246.8|13241.3|13226.3|13261.8|13246.8|13241.3|13226.3|19
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13254.5|13239.5|13263.5|13243.7|13240.9|13224.9|12
1649415900000|2022-04-08 11:05:00|13253.8|13238.8|13244.1|13229.1|13253.8|13238.8|13242.6|13227.6|8
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13246.1|13231.1|13246.1|13231.1|13241.4|13226.4|14
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13249.9|13234.9|13246.4|13231.4|12
1649416800000|2022-04-08 11:20:00|13247.2|13232.2|13253.4|13238.4|13253.6|13238.6|13244.6|13229.6|18
1649417100000|2022-04-08 11:25:00|13255|13240|13266|13251|13266.5|13251.5|13255|13240|43
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13262|13247|13265.8|13250.8|13254.9|13239.9|10
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13257.5|13242.5|13264.9|13249.9|13257|13242|30
1649418000000|2022-04-08 11:40:00|13257|13242|13242.3|13227.3|13257|13242|13242.1|13227.1|13
1649418300000|2022-04-08 11:45:00|13243.3|13228.3|13248.4|13233.4|13248.5|13233.5|13238.5|13223.5|30
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13257.2|13242.2|13257.7|13242.7|13247.7|13232.7|6
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13270.7|13255.7|13273.8|13258.8|13257.6|13242.6|29
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13261.5|13246.5|13273|13258|13257.3|13242.3|146
1649419500000|2022-04-08 12:05:00|13263|13248|13278.9|13263.9|13281.5|13266.5|13259.9|13244.9|117
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13306.7|13291.7|13313.7|13298.7|13275.9|13260.9|91
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13319|13304|13324.3|13309.3|13302.2|13287.2|47
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13317.8|13302.8|13331.2|13316.2|13306.7|13291.7|86
1649420700000|2022-04-08 12:25:00|13318|13303|13326.6|13311.6|13331.3|13316.3|13318|13303|67
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13333.9|13318.9|13337.6|13322.6|13326.9|13311.9|121
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13337.6|13322.6|13338.5|13323.5|13330.9|13315.9|82
1649421600000|2022-04-08 12:40:00|13338|13323|13307.4|13292.4|13338|13323|13301.8|13286.8|98
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13299.2|13284.2|13312.5|13297.5|13294.9|13279.9|163
1649422200000|2022-04-08 12:50:00|13300|13285|13294.6|13279.6|13314.4|13299.4|13293|13278|114
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13264|13249|13296.1|13281.1|13258.4|13243.4|94
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13278|13263|13285.2|13270.2|13262.7|13247.7|85
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13279.1|13264.1|13279.1|13264.1|13270.7|13255.7|66
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13267|13252|13280.8|13265.8|13262.4|13247.4|71
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13242.5|13227.5|13266.9|13251.9|13242.3|13227.3|49
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13207.7|13192.7|13242.5|13227.5|13196|13179.4|174
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13200.3|13185.3|13211.8|13196.8|13192.8|13177.8|160
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13201.5|13186.5|13221.1|13206.1|13197.5|13182.5|251
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13196.4|13181.4|13219.1|13204.1|13196.4|13181.4|163
1649425200000|2022-04-08 13:40:00|13196|13181|13189.1|13174.1|13234.7|13203.6|13186.4|13171.4|250
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13212.6|13197.6|13213.8|13198.8|13177.7|13162.7|241
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13216.7|13201.7|13221.9|13206.9|13208.4|13193.4|157
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13218.5|13203.5|13223.3|13208.3|13208.5|13193.5|156
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13211.7|13196.7|13225.2|13210.2|13211.2|13196.2|121
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13196|13181|13212.2|13197.2|13189.6|13174.6|239
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13184.2|13169.2|13196.9|13181.9|13180.7|13165.7|352
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13170.7|13155.7|13186.5|13171.5|13161.6|13146.6|252
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13191.8|13176.8|13195.3|13180.3|13165.1|13150.1|202
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13170.9|13155.9|13202.3|13187.3|13170.9|13155.9|203
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13187|13172|13187.1|13172.1|13170.3|13155.3|219
1649428500000|2022-04-08 14:35:00|13188|13173|13174.2|13159.2|13194|13179|13172.9|13157.9|128
1649428800000|2022-04-08 14:40:00|13174|13159|13173.8|13158.8|13181.9|13166.9|13169.8|13154.8|199
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.2|13159.2|13184.5|13169.5|13170.3|13155.3|160
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.2|13154.2|13181.1|13166.1|13166.4|13151.4|129
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13169.8|13154.8|13180.7|13165.7|13168.8|13153.8|267
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13156.7|13141.7|13170.6|13155.6|13155.8|13140.8|235
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13139.9|13124.9|13157.4|13142.4|13139.5|13124.5|361
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13132.9|13117.9|13143.7|13128.7|13130.9|13115.9|288
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13156.7|13141.7|13156.7|13141.7|13133.2|13118.2|212
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13198.1|13183.1|13198.6|13183.6|13161.7|13146.7|379
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13216.3|13201.3|13217.3|13202.3|13195.3|13180.3|141
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13223.9|13208.9|13235.5|13220.5|13211.3|13196.3|112
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13227.1|13212.1|13230.2|13215.2|13217.2|13202.2|238
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13223.6|13208.6|13235.9|13220.9|13221|13206|76
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13223.3|13208.3|13228.4|13213.4|13218|13203|367
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13220.6|13205.6|13230.7|13215.7|13217.5|13202.5|104
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13223.2|13208.2|13236.6|13221.6|13216|13201|244
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13155|13140|13241.7|13221.6|13151.3|13133.9|236
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13168.7|13153.7|13169.6|13154.6|13151.2|13136.2|94
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13166.2|13151.2|13175.2|13160.2|13157|13142|162
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13191.3|13176.3|13193.2|13178.2|13160.6|13145.6|167
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13157.1|13142.1|13191.2|13176.2|13157.1|13142.1|59
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13172|13157|13174.2|13159.2|13156.6|13141.6|99
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13160|13145|13186.8|13171.8|13158|13143|160
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13151.4|13136.4|13166.6|13151.6|13147.8|13132.8|531
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13152.2|13137.2|13158.4|13143.4|13146.4|13131.4|187
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13147.1|13132.1|13151.9|13136.9|13140.5|13125.5|470
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13140.7|13125.7|13150.5|13135.5|13140|13125|333
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13160.1|13145.1|13160.1|13145.1|13141.4|13126.4|203
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13174.4|13159.4|13179.5|13164.5|13154.1|13139.1|99
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13172.1|13157.1|13179.2|13164.2|13168.9|13153.9|95
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13160.1|13145.1|13174.1|13159.1|13157.5|13142.5|77
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13161.7|13146.7|13167.9|13152.9|13151.5|13136.5|101
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13173.5|13158.5|13174.2|13159.2|13161|13146|213
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13165.9|13150.9|13174.3|13159.3|13165|13150|79
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13154.8|13139.8|13164.8|13149.8|13153.3|13138.3|93
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13161.6|13146.6|13165.1|13150.1|13154.5|13139.5|236
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13159|13144|13163.5|13148.5|13156|13141|148
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13144.6|13129.6|13159.7|13144.7|13140.6|13125.6|91
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13157.8|13142.8|13161.1|13146.1|13138.7|13123.7|139
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13160.7|13145.7|13162.9|13147.9|13151|13136|187
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13171.2|13156.2|13172.7|13157.7|13152.6|13137.6|272
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13164.8|13149.8|13176.1|13161.1|13162.1|13147.1|313
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13147.3|13132.3|13172.1|13157.1|13140.3|13125.3|1294
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13142.8|13127.8|13152.4|13137.4|13140.6|13125.6|282
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13325.6|13288.1|13326|13306|13237|13214.3|95
1649034300000|2022-04-04 01:05:00|13320.4|13295.4|13337.3|13322.3|13350.1|13333.1|13320.4|13295.3|126
1649034600000|2022-04-04 01:10:00|13337.8|13322.8|13365.3|13340.3|13365.3|13348|13336.8|13313.7|50
1649034900000|2022-04-04 01:15:00|13365.6|13340.6|13387|13362|13387.7|13366.7|13358.5|13339.9|10
1649035200000|2022-04-04 01:20:00|13388.1|13363.1|13392.1|13377.1|13397.6|13377.1|13379.1|13357.2|22
1649035500000|2022-04-04 01:25:00|13392.8|13377.8|13379.6|13364.6|13394.1|13378.3|13368.5|13335.7|18
1649035800000|2022-04-04 01:30:00|13379.1|13364.1|13381.6|13366.6|13391.6|13368.6|13370.6|13335.9|17
1649036100000|2022-04-04 01:35:00|13380.6|13365.6|13371.3|13333.8|13380.6|13365.6|13364.4|13333.8|2
1649036400000|2022-04-04 01:40:00|13372.1|13334.6|13361.8|13324.3|13372.1|13350.9|13354.9|13321.7|7
1649036700000|2022-04-04 01:45:00|13362.5|13325|13364.5|13327|13365.4|13327.9|13362.5|13325|0
1649037000000|2022-04-04 01:50:00|13363.8|13326.3|13374.5|13359.5|13381|13365.3|13363.7|13326.2|41
1649037300000|2022-04-04 01:55:00|13375|13360|13382.8|13367.8|13388.2|13367.8|13374.5|13347.6|4
1649037600000|2022-04-04 02:00:00|13380|13365|13376.8|13361.8|13383.5|13365.2|13376.6|13356.2|4
1649037900000|2022-04-04 02:05:00|13377.4|13362.4|13379.1|13364.1|13383.5|13365.8|13377.4|13358.5|0
1649038200000|2022-04-04 02:10:00|13379.4|13364.4|13380.6|13365.6|13380.6|13365.6|13378.4|13363.4|2
1649038500000|2022-04-04 02:15:00|13380.4|13365.4|13378.4|13363.4|13384.5|13369.5|13377|13362|8
1649038800000|2022-04-04 02:20:00|13378.7|13363.7|13378|13363|13379.1|13364.1|13378|13363|1
1649039100000|2022-04-04 02:25:00|13380.1|13365.1|13379|13364|13381.5|13366.5|13376|13361|7
1649039400000|2022-04-04 02:30:00|13378.3|13363.3|13366.5|13351.5|13378.3|13363.3|13358.4|13343.4|10
1649039700000|2022-04-04 02:35:00|13366.8|13351.8|13367|13352|13369.5|13354.5|13365.8|13350.8|0
1649040000000|2022-04-04 02:40:00|13366.3|13351.3|13366.6|13351.6|13367.3|13352.3|13365.4|13350.4|2
1649040300000|2022-04-04 02:45:00|13366.3|13351.3|13366.2|13351.2|13366.3|13351.3|13365.9|13350.9|1
1649040600000|2022-04-04 02:50:00|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|1
1649040900000|2022-04-04 02:55:00|13365.9|13350.9|13378.5|13363.5|13384.1|13363.5|13365.9|13343.5|2
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13377|13352|13383.9|13353.1|13363.2|13344.1|5
1649041500000|2022-04-04 03:05:00|13378.1|13353.1|13378.4|13353.4|13378.4|13353.4|13378.1|13353.1|1
1649041800000|2022-04-04 03:10:00|||||||||1
1649042100000|2022-04-04 03:15:00|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|1
1649042400000|2022-04-04 03:20:00|13377.7|13352.7|13377.5|13352.5|13377.8|13352.8|13377.5|13352.5|2
1649042700000|2022-04-04 03:25:00|13377.1|13352.1|13376.1|13351.1|13377.1|13352.1|13376.1|13351.1|3
1649043000000|2022-04-04 03:30:00|13376.3|13351.3|13377.4|13352.4|13377.4|13352.4|13376.3|13351.3|2
1649043300000|2022-04-04 03:35:00|13377.8|13352.8|13378.1|13353.1|13378.1|13357.3|13372.3|13352.8|2
1649043600000|2022-04-04 03:40:00|13377.7|13352.7|13373.2|13358.2|13378.6|13358.2|13373.2|13352.7|1
1649043900000|2022-04-04 03:45:00|13373.5|13358.5|13379.8|13354.8|13380.3|13365.1|13373.5|13354.8|11
1649044200000|2022-04-04 03:50:00|13380.1|13355.1|13375.3|13360.3|13380.7|13360.3|13374.6|13355|0
1649044500000|2022-04-04 03:55:00|13375.7|13360.7|13380.3|13365.3|13380.3|13365.3|13375.7|13360.7|1
1649044800000|2022-04-04 04:00:00|||||||||1
1649045100000|2022-04-04 04:05:00|13377.3|13362.3|13375.8|13360.8|13377.3|13362.3|13375.8|13360.8|0
1649045400000|2022-04-04 04:10:00|13374.4|13359.4|13378.9|13353.9|13379.6|13359.4|13374.4|13353.9|4
1649045700000|2022-04-04 04:15:00|13378.8|13353.8|13379.1|13354.1|13379.1|13358.7|13373.7|13353.8|0
1649046000000|2022-04-04 04:20:00|13379|13354|13374|13359|13379.5|13359|13373.7|13353.8|0
1649046300000|2022-04-04 04:25:00|13374.7|13359.7|13379|13354|13379.4|13359.7|13373.6|13354|20
1649046600000|2022-04-04 04:30:00|13379.4|13354.4|13376.2|13361.2|13379.4|13361.2|13374.2|13354.4|1
1649046900000|2022-04-04 04:35:00|13377.2|13362.2|13377.1|13362.1|13377.2|13362.2|13377.1|13362.1|0
1649047200000|2022-04-04 04:40:00|13377.3|13362.3|13377.5|13362.5|13377.5|13362.5|13377.2|13362.2|0
1649047500000|2022-04-04 04:45:00|||||||||1
1649047800000|2022-04-04 04:50:00|13375.3|13360.3|13378.5|13363.5|13378.5|13363.5|13374.3|13359.3|1
1649048100000|2022-04-04 04:55:00|13379|13364|13378.7|13363.7|13379.3|13364.3|13378.6|13363.6|1
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13378.7|13363.7|13378.9|13363.9|13378.7|13363.7|0
1649048700000|2022-04-04 05:05:00|13383.2|13368.2|13380.4|13365.4|13383.2|13368.2|13379.4|13364.4|3
1649049000000|2022-04-04 05:10:00|13380.7|13365.7|13381.1|13366.1|13381.1|13366.1|13380.7|13365.7|0
1649049300000|2022-04-04 05:15:00|13380.6|13365.6|13381.7|13366.7|13381.7|13366.7|13380|13365|1
1649049600000|2022-04-04 05:20:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1649049900000|2022-04-04 05:25:00|13382.4|13367.4|13382.3|13367.3|13382.4|13367.4|13381.9|13366.9|1
1649050200000|2022-04-04 05:30:00|13382.2|13367.2|13387.6|13372.6|13394|13379|13371.8|13356.8|57
1649050500000|2022-04-04 05:35:00|13387.5|13372.5|13384.4|13369.4|13388.1|13373.1|13383.6|13368.6|2
1649050800000|2022-04-04 05:40:00|13385.4|13370.4|13388.8|13373.8|13392.4|13377.4|13384.6|13369.6|20
1649051100000|2022-04-04 05:45:00|13388.1|13373.1|13386.9|13371.9|13391.4|13376.4|13377.4|13362.4|22
1649051400000|2022-04-04 05:50:00|13388.3|13373.3|13388|13373|13391.7|13376.7|13371.4|13356.4|23
1649051700000|2022-04-04 05:55:00|13389.5|13374.5|13382|13367|13390.8|13374.7|13372.5|13357.5|55
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13367.8|13352.8|13390|13375|13367.8|13352.8|40
1649052300000|2022-04-04 06:05:00|13368.3|13353.3|13376.3|13361.3|13379.6|13364.3|13366.8|13349.8|37
1649052600000|2022-04-04 06:10:00|13377.6|13362.6|13371.4|13356.4|13379.3|13364.3|13364.3|13349.3|45
1649052900000|2022-04-04 06:15:00|13371.9|13356.9|13370.4|13355.4|13375.4|13360.4|13359.9|13344.9|69
1649053200000|2022-04-04 06:20:00|13370.7|13355.7|13370.4|13355.4|13371.2|13356.2|13359.4|13344.4|62
1649053500000|2022-04-04 06:25:00|13369.1|13354.1|13361|13346|13371.9|13356.9|13359.3|13344.3|28
1649053800000|2022-04-04 06:30:00|13361.2|13346.2|13359.7|13344.7|13366.8|13351.8|13358.5|13343.5|55
1649054100000|2022-04-04 06:35:00|13359.5|13344.5|13362.5|13347.5|13365.7|13350.7|13359.2|13344.2|17
1649054400000|2022-04-04 06:40:00|13363.2|13348.2|13361.8|13346.8|13363.2|13348.2|13361.3|13346.3|2
1649054700000|2022-04-04 06:45:00|13361.5|13346.5|13361.6|13346.6|13363.1|13348.1|13359.8|13344.8|11
1649055000000|2022-04-04 06:50:00|13361.7|13346.7|13362.4|13347.4|13362.4|13347.4|13361.1|13346.1|0
1649055300000|2022-04-04 06:55:00|13361.9|13346.9|13363.8|13348.8|13365.3|13350.3|13358.8|13343.8|43
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13382|13367|13382.3|13367.3|13364.5|13349.5|27
1649055900000|2022-04-04 07:05:00|13382.6|13367.6|13385.9|13370.9|13386.1|13371.1|13377.1|13362.1|20
1649056200000|2022-04-04 07:10:00|13386.4|13371.4|13376.4|13361.4|13386.9|13371.9|13375.9|13360.9|19
1649056500000|2022-04-04 07:15:00|13376.6|13361.6|13373.9|13358.9|13378.6|13363.6|13370.4|13355.4|2
1649056800000|2022-04-04 07:20:00|13374.2|13359.2|13347.4|13322.4|13374.4|13359.4|13339.3|13321.9|9
1649057100000|2022-04-04 07:25:00|13347.3|13322.3|13361.8|13324.3|13361.8|13329.3|13339.9|13321.9|7
1649057400000|2022-04-04 07:30:00|13363.3|13325.8|13344.4|13329.4|13366.6|13331.7|13342|13320.4|1
1649057700000|2022-04-04 07:35:00|13344.2|13329.2|13351.3|13336.3|13357.2|13342.2|13338.5|13323.5|30
1649058000000|2022-04-04 07:40:00|13352.8|13337.8|13368.8|13353.8|13373.5|13354.1|13348.8|13332.6|7
1649058300000|2022-04-04 07:45:00|13369.1|13354.1|13359.1|13344.1|13373.1|13354.1|13351.1|13324.5|4
1649058600000|2022-04-04 07:50:00|13359|13344|13349.3|13324.3|13362.1|13347.1|13341.8|13322.9|13
1649058900000|2022-04-04 07:55:00|13348.8|13323.8|13350.6|13335.6|13350.7|13335.7|13338.8|13323.8|12
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13343.6|13328.6|13349.3|13334.3|13343.6|13328.6|6
1649059500000|2022-04-04 08:05:00|13343.3|13328.3|13355.4|13340.4|13358.5|13343.5|13340.7|13325.7|8
1649059800000|2022-04-04 08:10:00|13354.4|13339.4|13340.8|13325.8|13354.4|13339.4|13340.5|13325.5|7
1649060100000|2022-04-04 08:15:00|13339.8|13324.8|13349.8|13334.8|13352.8|13337.8|13338.8|13323.8|12
1649060400000|2022-04-04 08:20:00|13350.8|13335.8|13352.3|13337.3|13352.7|13337.7|13350.8|13335.8|7
1649060700000|2022-04-04 08:25:00|13351.7|13336.7|13335.9|13320.9|13351.7|13336.7|13331.7|13316.7|36
1649061000000|2022-04-04 08:30:00|13338.4|13323.4|13335.3|13320.3|13338.4|13323.4|13335.3|13320.3|1
1649061300000|2022-04-04 08:35:00|13333.8|13318.8|13338.3|13323.3|13338.3|13323.3|13332.6|13317.6|5
1649061600000|2022-04-04 08:40:00|13339.8|13324.8|13341|13326|13346.3|13331.3|13336.3|13321.3|31
1649061900000|2022-04-04 08:45:00|13345|13320|13337.3|13322.3|13345.4|13325.4|13337.3|13320|6
1649062200000|2022-04-04 08:50:00|13337.1|13322.1|13344.8|13329.8|13345.8|13330.8|13335.8|13320.8|15
1649062500000|2022-04-04 08:55:00|13345.1|13330.1|13346.4|13331.4|13346.9|13331.9|13343.9|13328.9|12
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13343.8|13328.8|13349.1|13334.1|13343.6|13328.6|24
1649063100000|2022-04-04 09:05:00|13343.7|13328.7|13339.6|13324.6|13343.7|13328.7|13338.8|13323.8|11
1649063400000|2022-04-04 09:10:00|13339.2|13324.2|13343.3|13328.3|13344.7|13329.7|13334.8|13319.8|20
1649063700000|2022-04-04 09:15:00|13342.6|13327.6|13347.7|13332.7|13348.2|13333.2|13340.2|13325.2|11
1649064000000|2022-04-04 09:20:00|13348.2|13333.2|13338.7|13323.7|13348.2|13333.2|13338.7|13323.7|17
1649064300000|2022-04-04 09:25:00|13338.9|13323.9|13312.5|13297.5|13344.4|13323.9|13309.9|13294.9|13
1649064600000|2022-04-04 09:30:00|13311.8|13296.8|13304.2|13289.2|13312.5|13297.5|13303|13288|13
1649064900000|2022-04-04 09:35:00|13304.7|13289.7|13315.3|13300.3|13317|13302|13301.4|13286.4|9
1649065200000|2022-04-04 09:40:00|13315.2|13300.2|13310.6|13295.6|13317.5|13302.5|13300.6|13285.6|22
1649065500000|2022-04-04 09:45:00|13310.5|13295.5|13302.2|13287.2|13316|13301|13299.5|13284.5|15
1649065800000|2022-04-04 09:50:00|13302|13287|13284.5|13269.5|13302.2|13287.2|13284|13269|9
1649066100000|2022-04-04 09:55:00|13287|13272|13289.1|13274.1|13291.3|13276.3|13285.8|13270.8|7
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13307.4|13292.4|13308.2|13293.2|13287.5|13271|19
1649066700000|2022-04-04 10:05:00|13304.1|13289.1|13320.6|13305.6|13329.1|13314.1|13301.6|13286.6|109
1649067000000|2022-04-04 10:10:00|13318.1|13303.1|13322|13307|13325.6|13310.6|13312.1|13297.1|31
1649067300000|2022-04-04 10:15:00|13322.4|13307.4|13321|13306|13323.1|13308.1|13317.5|13302.5|3
1649067600000|2022-04-04 10:20:00|13323.2|13308.2|13343.1|13328.1|13348.6|13333.6|13321.7|13306.7|12
1649067900000|2022-04-04 10:25:00|13339.1|13324.1|13334.8|13319.8|13342.6|13327.6|13325.2|13310.2|40
1649068200000|2022-04-04 10:30:00|13335.5|13320.5|13354.6|13339.6|13354.6|13339.6|13334|13319|81
1649068500000|2022-04-04 10:35:00|13356|13341|13350|13335|13357.8|13342.8|13345.1|13330.1|30
1649068800000|2022-04-04 10:40:00|13351.5|13336.5|13337.8|13322.8|13355.8|13340.8|13337.8|13322.8|68
1649069100000|2022-04-04 10:45:00|13342.3|13327.3|13346.2|13331.2|13346.4|13331.4|13339.8|13324.8|8
1649069400000|2022-04-04 10:50:00|13346.9|13331.9|13339.5|13324.5|13347.5|13332.5|13337.5|13322.5|9
1649069700000|2022-04-04 10:55:00|13339.4|13324.4|13345.1|13330.1|13345.1|13330.1|13337.4|13322.4|13
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13340.8|13325.8|13346.3|13331.3|13338.7|13323.7|14
1649070300000|2022-04-04 11:05:00|13341|13326|13344.5|13329.5|13344.5|13329.5|13341|13326|1
1649070600000|2022-04-04 11:10:00|13344.6|13329.6|13337.6|13322.6|13350.8|13335.8|13337.4|13322.4|14
1649070900000|2022-04-04 11:15:00|13341.5|13326.5|13343.3|13328.3|13345.3|13330.3|13339.8|13324.8|10
1649071200000|2022-04-04 11:20:00|13340.1|13325.1|13347.9|13332.9|13348.1|13333.1|13339.9|13324.9|11
1649071500000|2022-04-04 11:25:00|13348.2|13333.2|13352.3|13337.3|13352.7|13337.7|13348.2|13333.2|21
1649071800000|2022-04-04 11:30:00|13352.7|13337.7|13344.6|13329.6|13354|13339|13341.6|13326.6|6
1649072100000|2022-04-04 11:35:00|13344.7|13329.7|13350.7|13335.7|13350.7|13335.7|13344.7|13329.7|4
1649072400000|2022-04-04 11:40:00|13351|13336|13350.7|13335.7|13352.2|13337.2|13350.2|13335.2|12
1649072700000|2022-04-04 11:45:00|13351.3|13336.3|13350.5|13335.5|13351.3|13336.3|13349.4|13334.4|0
1649073000000|2022-04-04 11:50:00|13350.6|13335.6|13349.8|13334.8|13351.7|13336.7|13349.5|13334.5|17
1649073300000|2022-04-04 11:55:00|13350.8|13335.8|13353.7|13338.7|13360.3|13340.5|13349.4|13333.7|52
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13356.3|13341.3|13358.2|13343.2|13348|13333|50
1649073900000|2022-04-04 12:05:00|13356.5|13341.5|13357.2|13342.2|13358|13343|13343.2|13328.2|61
1649074200000|2022-04-04 12:10:00|13356.8|13341.8|13354.5|13339.5|13362.4|13347.4|13352.6|13337.6|31
1649074500000|2022-04-04 12:15:00|13355.2|13340.2|13360.9|13345.9|13366.4|13351.4|13355.2|13340.2|78
1649074800000|2022-04-04 12:20:00|13361.2|13346.2|13357|13342|13361.2|13346.2|13353.1|13338.1|11
1649075100000|2022-04-04 12:25:00|13356.7|13341.7|13363.6|13348.6|13363.6|13348.6|13356.5|13341.5|19
1649075400000|2022-04-04 12:30:00|13361.2|13346.2|13362.8|13347.8|13365.5|13350.5|13354.7|13339.7|45
1649075700000|2022-04-04 12:35:00|13358.4|13343.4|13360|13345|13360.6|13345.6|13351.1|13336.1|18
1649076000000|2022-04-04 12:40:00|13358.2|13343.2|13369.9|13354.9|13374.7|13359.7|13357.6|13342.6|24
1649076300000|2022-04-04 12:45:00|13370.6|13355.6|13360.5|13345.5|13370.6|13355.6|13355.5|13340.5|23
1649076600000|2022-04-04 12:50:00|13361.6|13346.6|13377.8|13362.8|13381.3|13366.3|13360.5|13345.5|18
1649076900000|2022-04-04 12:55:00|13379.8|13364.8|13388.5|13373.5|13391.9|13376.9|13376.3|13361.3|28
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13376.7|13361.7|13390.5|13375.5|13374.7|13359.7|63
1649077500000|2022-04-04 13:05:00|13377.1|13362.1|13412|13397|13426.4|13411.4|13376.7|13361.7|52
1649077800000|2022-04-04 13:10:00|13413.5|13398.5|13409.5|13394.5|13414.6|13399.6|13399|13384|28
1649078100000|2022-04-04 13:15:00|13413|13398|13378.7|13363.7|13413|13398|13375.9|13360.9|59
1649078400000|2022-04-04 13:20:00|13373.7|13358.7|13390.4|13375.4|13397.2|13382.2|13373.7|13358.7|21
1649078700000|2022-04-04 13:25:00|13391.9|13376.9|13398.4|13383.4|13399.9|13384.9|13383.3|13368.3|94
1649079000000|2022-04-04 13:30:00|13400.6|13385.6|13404.6|13389.6|13417.5|13402.5|13399.4|13384.4|90
1649079300000|2022-04-04 13:35:00|13403.9|13388.9|13435.3|13420.3|13439.6|13424.6|13403.9|13388.9|66
1649079600000|2022-04-04 13:40:00|13435.7|13420.7|13418.4|13403.4|13442.2|13427.2|13416.4|13401.4|67
1649079900000|2022-04-04 13:45:00|13418.9|13403.9|13404.3|13389.3|13418.9|13403.9|13391.2|13376.2|142
1649080200000|2022-04-04 13:50:00|13404.7|13389.7|13406.8|13391.8|13415.7|13400.7|13402.5|13387.5|85
1649080500000|2022-04-04 13:55:00|13408.3|13393.3|13427|13412|13434.6|13419.6|13408.3|13393.3|59
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13454|13439|13465.4|13450.4|13426.6|13411.6|165
1649081100000|2022-04-04 14:05:00|13455.5|13440.5|13435.4|13420.4|13460.1|13445.1|13433.7|13418.7|117
1649081400000|2022-04-04 14:10:00|13436|13421|13459.2|13444.2|13462.5|13447.5|13434.6|13419.6|147
1649081700000|2022-04-04 14:15:00|13460.5|13445.5|13461.8|13446.8|13474|13459|13459.1|13444.1|69
1649082000000|2022-04-04 14:20:00|13464.9|13449.9|13489.9|13474.9|13492.1|13477.1|13464.9|13449.9|139
1649082300000|2022-04-04 14:25:00|13490.2|13475.2|13493.4|13478.4|13494.4|13479.4|13482.3|13467.3|88
1649082600000|2022-04-04 14:30:00|13494.1|13479.1|13581|13566|13581.5|13566.5|13494.1|13479.1|315
1649082900000|2022-04-04 14:35:00|13580.5|13565.5|13555.4|13540.4|13589.9|13574.9|13555.1|13540.1|162
1649083200000|2022-04-04 14:40:00|13559.4|13544.4|13567.9|13552.9|13568.9|13553.9|13547.5|13532.5|181
1649083500000|2022-04-04 14:45:00|13565.4|13550.4|13581.1|13566.1|13589.7|13574.7|13562.5|13547.5|136
1649083800000|2022-04-04 14:50:00|13581.8|13566.8|13557.9|13542.9|13592.8|13577.8|13552.4|13537.4|215
1649084100000|2022-04-04 14:55:00|13558.4|13543.4|13590.1|13575.1|13591.7|13576.7|13557.6|13542.6|281
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13588.8|13573.8|13607.1|13592.1|13584.3|13569.3|232
1649084700000|2022-04-04 15:05:00|13588.6|13573.6|13546.8|13531.8|13592.1|13577.1|13545.5|13530.5|202
1649085000000|2022-04-04 15:10:00|13547.5|13532.5|13541.3|13526.3|13547.5|13532.5|13525.8|13510.8|109
1649085300000|2022-04-04 15:15:00|13542.1|13527.1|13550.6|13535.6|13553.4|13538.4|13542.1|13527.1|46
1649085600000|2022-04-04 15:20:00|13550.9|13535.9|13558.7|13543.7|13558.7|13543.7|13545.3|13530.3|53
1649085900000|2022-04-04 15:25:00|13559|13544|13574.8|13559.8|13585.5|13570.5|13559|13544|64
1649086200000|2022-04-04 15:30:00|13575.2|13560.2|13571.5|13556.5|13575.2|13560.2|13555.4|13540.4|63
1649086500000|2022-04-04 15:35:00|13571.2|13556.2|13563.4|13548.4|13571.2|13556.2|13558|13543|34
1649086800000|2022-04-04 15:40:00|13561.9|13546.9|13553.8|13538.8|13564|13549|13551|13536|34
1649087100000|2022-04-04 15:45:00|13552.5|13537.5|13534.9|13519.9|13553|13538|13530|13515|123
1649087400000|2022-04-04 15:50:00|13535.1|13520.1|13543.6|13528.6|13548.4|13533.4|13533.9|13518.9|100
1649087700000|2022-04-04 15:55:00|13543.9|13528.9|13551.2|13536.2|13562.4|13547.4|13541.9|13526.9|97
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13537.7|13522.7|13553.2|13538.2|13530.4|13515.4|117
1649088300000|2022-04-04 16:05:00|13537.9|13522.9|13559.8|13544.8|13569.5|13554.5|13537.9|13522.9|71
1649088600000|2022-04-04 16:10:00|13559.7|13544.7|13563.5|13548.5|13564.6|13549.6|13551.7|13536.7|54
1649088900000|2022-04-04 16:15:00|13563.1|13548.1|13552.5|13537.5|13564.6|13549.6|13549.5|13534.5|83
1649089200000|2022-04-04 16:20:00|13552.6|13537.6|13552.9|13537.9|13559.7|13544.7|13551.9|13536.9|36
1649089500000|2022-04-04 16:25:00|13554.1|13539.1|13545.6|13530.6|13557.2|13542.2|13533.3|13518.3|44
1649089800000|2022-04-04 16:30:00|13545.3|13530.3|13535.4|13520.4|13546.4|13531.4|13529.6|13514.6|40
1649090100000|2022-04-04 16:35:00|13535.1|13520.1|13539.9|13524.9|13540.6|13525.6|13533.7|13518.7|30
1649090400000|2022-04-04 16:40:00|13539.7|13524.7|13538.1|13523.1|13553.2|13538.2|13537.6|13522.6|54
1649090700000|2022-04-04 16:45:00|13538.3|13523.3|13544.1|13529.1|13552.3|13537.3|13538.3|13523.3|128
1649091000000|2022-04-04 16:50:00|13543.6|13528.6|13533.1|13518.1|13543.6|13528.6|13530.8|13515.8|36
1649091300000|2022-04-04 16:55:00|13534.9|13519.9|13544.7|13529.7|13547.2|13532.2|13534.4|13519.4|40
1649091600000|2022-04-04 17:00:00|13545|13530|13553.6|13538.6|13556.7|13541.7|13545|13530|71
1649091900000|2022-04-04 17:05:00|13553.8|13538.8|13565.1|13550.1|13569.3|13554.3|13552.1|13537.1|66
1649092200000|2022-04-04 17:10:00|13565.5|13550.5|13565.2|13550.2|13569.5|13554.5|13563.8|13548.8|111
1649092500000|2022-04-04 17:15:00|13562.8|13547.8|13555.9|13540.9|13569.1|13554.1|13555.9|13540.9|261
1649092800000|2022-04-04 17:20:00|13555.8|13540.8|13564.9|13549.9|13567.6|13552.6|13554.8|13539.8|135
1649093100000|2022-04-04 17:25:00|13565.4|13550.4|13564.1|13549.1|13571.7|13556.7|13559.8|13544.8|73
1649093400000|2022-04-04 17:30:00|13563.6|13548.6|13566.5|13551.5|13571.9|13556.9|13561.5|13546.5|38
1649093700000|2022-04-04 17:35:00|13566.3|13551.3|13561.8|13546.8|13572.2|13557.2|13560.8|13545.8|60
1649094000000|2022-04-04 17:40:00|13561.7|13546.7|13552.8|13537.8|13563|13548|13536.8|13521.8|74
1649094300000|2022-04-04 17:45:00|13553.8|13538.8|13547.9|13532.9|13555.9|13540.9|13546.2|13531.2|95
1649094600000|2022-04-04 17:50:00|13547.5|13532.5|13540.1|13525.1|13551.5|13536.5|13539.7|13524.7|99
1649094900000|2022-04-04 17:55:00|13539.2|13524.2|13538.8|13523.8|13547.3|13532.3|13535.9|13520.9|67
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13546.9|13531.9|13547.4|13532.4|13527.8|13512.8|128
1649095500000|2022-04-04 18:05:00|13545.3|13530.3|13551.7|13536.7|13551.7|13536.7|13536.8|13521.8|93
1649095800000|2022-04-04 18:10:00|13551.4|13536.4|13547.1|13532.1|13561.8|13546.8|13531|13516|582
1649096100000|2022-04-04 18:15:00|13547.5|13532.5|13538.4|13513.4|13552.6|13537.6|13525.3|13510.3|65
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13560|13545|13562.3|13547.3|13536|13521|79
1649120700000|2022-04-05 01:05:00|13559.9|13544.9|13549.5|13534.5|13574.1|13558.2|13543.8|13527.7|17
1649121000000|2022-04-05 01:10:00|13550|13535|13553.1|13538.1|13555.4|13540.4|13539.8|13524.4|38
1649121300000|2022-04-05 01:15:00|13553.2|13538.2|13555.3|13540.3|13555.8|13540.8|13549|13534|0
1649121600000|2022-04-05 01:20:00|13554.1|13539.1|13543|13528|13554.1|13539.1|13535.6|13518.2|8
1649121900000|2022-04-05 01:25:00|13542.2|13527.2|13555.5|13540.5|13555.5|13540.5|13542.2|13527.2|1
1649122200000|2022-04-05 01:30:00|13555.4|13540.4|13557.7|13542.7|13558.2|13543.2|13551.6|13536.6|2
1649122500000|2022-04-05 01:35:00|13558.3|13543.3|13555.6|13540.6|13559.3|13544.3|13555|13540|1
1649122800000|2022-04-05 01:40:00|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555|13540|0
1649123100000|2022-04-05 01:45:00|13556|13541|13559.3|13544.3|13559.3|13544.3|13555.4|13540.4|0
1649123400000|2022-04-05 01:50:00|13560.8|13545.8|13561|13546|13561.1|13546.1|13560.8|13545.8|1
1649123700000|2022-04-05 01:55:00|13561.6|13546.6|13562|13547|13566.8|13551.8|13561.5|13546.5|0
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13567.1|13552.1|13567.1|13552.1|13560.7|13539.2|1
1649124300000|2022-04-05 02:05:00|13567.6|13552.6|13572.1|13557.1|13572.6|13557.6|13567.6|13552.6|2
1649124600000|2022-04-05 02:10:00|13572.5|13557.5|13571.3|13546.3|13572.5|13557.5|13567.3|13546.2|5
1649124900000|2022-04-05 02:15:00|13571|13546|13558.3|13543.3|13571|13549.3|13555|13540|3
1649125200000|2022-04-05 02:20:00|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|0
1649125500000|2022-04-05 02:25:00|13557.4|13542.4|13573.9|13536.4|13574.1|13542.8|13557|13535.8|7
1649125800000|2022-04-05 02:30:00|13564.6|13549.6|13570.3|13545.3|13573.3|13558.3|13564.6|13545.3|3
1649126100000|2022-04-05 02:35:00|13571.4|13546.4|13571.3|13546.3|13571.4|13546.4|13571.3|13546.3|0
1649126400000|2022-04-05 02:40:00|13585.6|13548.1|13579.4|13554.4|13585.6|13554.9|13578.7|13547.2|10
1649126700000|2022-04-05 02:45:00|13579|13554|13572.7|13535.2|13579.6|13554|13561.7|13535.2|2
1649127000000|2022-04-05 02:50:00|13571.3|13533.8|13576.7|13539.2|13578.5|13542.6|13564.9|13533.8|0
1649127300000|2022-04-05 02:55:00|13577|13539.5|13576.2|13538.7|13577|13539.5|13576.2|13538.7|2
1649127600000|2022-04-05 03:00:00|13576.5|13539|13561.9|13546.9|13576.9|13548.9|13559.6|13539|0
1649127900000|2022-04-05 03:05:00|13563.3|13548.3|13574.8|13549.8|13576.7|13557.3|13563.3|13547.2|1
1649128200000|2022-04-05 03:10:00|13574.5|13549.5|13569.2|13554.2|13574.5|13554.2|13568.9|13549.5|2
1649128500000|2022-04-05 03:15:00|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|1
1649128800000|2022-04-05 03:20:00|13566.7|13551.7|13573.6|13558.6|13573.9|13558.9|13566.7|13547.2|10
1649129100000|2022-04-05 03:25:00|13576.8|13561.8|13575.7|13560.7|13580.1|13565.1|13575.2|13560.2|7
1649129400000|2022-04-05 03:30:00|13575|13560|13566.6|13551.6|13575|13560|13566.6|13551.6|0
1649129700000|2022-04-05 03:35:00|13575.2|13550.2|13575.1|13560.1|13575.9|13560.4|13574.7|13550.2|2
1649130000000|2022-04-05 03:40:00|13575.2|13560.2|13577.2|13562.2|13577.3|13562.3|13574.8|13559.8|1
1649130300000|2022-04-05 03:45:00|13575.8|13560.8|13576.4|13561.4|13581.5|13566.5|13573.8|13558.8|3
1649130600000|2022-04-05 03:50:00|13576.2|13561.2|13577.4|13562.4|13577.5|13562.5|13575|13560|1
1649130900000|2022-04-05 03:55:00|13577.2|13562.2|13579.6|13564.6|13579.6|13564.6|13577.2|13562.2|1
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13581.5|13566.5|13582.6|13567.6|13579.7|13564.7|1
1649131500000|2022-04-05 04:05:00|13581.2|13566.2|13581.2|13566.2|13582.7|13567.7|13580.7|13565.7|2
1649131800000|2022-04-05 04:10:00|13580.5|13565.5|13579.1|13564.1|13580.5|13565.5|13578.7|13563.7|1
1649132100000|2022-04-05 04:15:00|13579|13564|13578.9|13563.9|13579|13564|13578.9|13563.9|20
1649132400000|2022-04-05 04:20:00|13578.5|13563.5|13578.5|13563.5|13578.7|13563.7|13578.5|13563.5|2
1649132700000|2022-04-05 04:25:00|13579.7|13564.7|13580.1|13565.1|13580.5|13565.5|13578.9|13563.9|0
1649133000000|2022-04-05 04:30:00|13580.5|13565.5|13587|13572|13587|13572|13580.3|13565.3|2
1649133300000|2022-04-05 04:35:00|13587.8|13572.8|13587|13572|13588.3|13573.3|13586.7|13571.7|1
1649133600000|2022-04-05 04:40:00|13586.2|13571.2|13584.6|13569.6|13586.2|13571.2|13584.2|13569.2|0
1649133900000|2022-04-05 04:45:00|13584.2|13569.2|13584.3|13569.3|13585.4|13570.4|13583.5|13568.5|1
1649134200000|2022-04-05 04:50:00|13582.3|13567.3|13585.9|13570.9|13586.4|13571.4|13581.6|13566.6|2
1649134500000|2022-04-05 04:55:00|13586.9|13571.9|13584.7|13569.7|13586.9|13571.9|13584.7|13569.7|1
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649135100000|2022-04-05 05:05:00|13583.9|13568.9|13583.3|13568.3|13583.9|13568.9|13582.7|13567.7|10
1649135400000|2022-04-05 05:10:00|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135700000|2022-04-05 05:15:00|13583.1|13568.1|13582.8|13567.8|13586.2|13571.2|13582.8|13567.8|0
1649136000000|2022-04-05 05:20:00|13582.6|13567.6|13582.8|13567.8|13582.8|13567.8|13582.6|13567.6|0
1649136300000|2022-04-05 05:25:00|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.3|13567.3|1
1649136600000|2022-04-05 05:30:00|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.1|13567.1|1
1649136900000|2022-04-05 05:35:00|13583.4|13568.4|13584|13569|13585.5|13570.5|13583.4|13568.4|1
1649137200000|2022-04-05 05:40:00|13584.1|13569.1|13587.9|13572.9|13590.9|13575.9|13584.1|13569.1|12
1649137500000|2022-04-05 05:45:00|13588.2|13573.2|13590.2|13575.2|13590.7|13575.7|13587.2|13572.2|1
1649137800000|2022-04-05 05:50:00|13590.7|13575.7|13587.3|13572.3|13590.7|13575.7|13587.3|13572.3|3
1649138100000|2022-04-05 05:55:00|13587.7|13572.7|13574.2|13559.2|13587.8|13572.8|13573.8|13558.8|12
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13586|13571|13592.2|13577.2|13574.2|13554.9|3
1649138700000|2022-04-05 06:05:00|13585|13570|13585.5|13570.5|13590.5|13575.5|13571.5|13549.7|33
1649139000000|2022-04-05 06:10:00|13585.8|13570.8|13586.5|13571.5|13588|13573|13585.5|13570.5|0
1649139300000|2022-04-05 06:15:00|13587|13572|13587.9|13572.9|13592.6|13573.4|13585.5|13564.9|0
1649139600000|2022-04-05 06:20:00|13588.1|13573.1|13590.4|13575.4|13591.9|13576.9|13586.9|13571.9|12
1649139900000|2022-04-05 06:25:00|13588.9|13573.9|13592.4|13577.4|13593.3|13578.3|13588.9|13573.9|4
1649140200000|2022-04-05 06:30:00|13591.7|13576.7|13588|13573|13593.4|13578.4|13586.5|13565.6|7
1649140500000|2022-04-05 06:35:00|13589|13574|13591.8|13576.8|13594.2|13579.2|13589|13574|3
1649140800000|2022-04-05 06:40:00|13589.3|13574.3|13592.8|13577.8|13592.8|13577.8|13588.3|13573.3|4
1649141100000|2022-04-05 06:45:00|13592.5|13577.5|13598.4|13583.4|13599.2|13584.2|13591.7|13576.7|2
1649141400000|2022-04-05 06:50:00|13598.2|13583.2|13597.4|13582.4|13599.8|13584.8|13596.4|13581.4|1
1649141700000|2022-04-05 06:55:00|13598.6|13583.6|13641.4|13626.4|13641.9|13626.9|13598.6|13583.6|53
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13637.6|13622.6|13641.3|13626.3|13625.6|13610.6|31
1649142300000|2022-04-05 07:05:00|13637.7|13622.7|13633.1|13618.1|13641.6|13626.6|13631.4|13616.4|12
1649142600000|2022-04-05 07:10:00|13632.6|13617.6|13641.3|13626.3|13641.3|13626.3|13631.6|13616.6|14
1649142900000|2022-04-05 07:15:00|13638.8|13623.8|13632.4|13617.4|13639.9|13624.9|13631.3|13613.5|6
1649143200000|2022-04-05 07:20:00|13631.7|13616.7|13631.5|13616.5|13632|13617|13623.4|13608.4|4
1649143500000|2022-04-05 07:25:00|13630.9|13615.9|13632.3|13617.3|13632.3|13617.3|13630.5|13615.5|4
1649143800000|2022-04-05 07:30:00|13632.1|13617.1|13635.5|13620.5|13635.5|13620.5|13631.3|13616.3|15
1649144100000|2022-04-05 07:35:00|13635.9|13620.9|13677.5|13662.5|13685.5|13670.5|13632|13617|39
1649144400000|2022-04-05 07:40:00|13675.5|13660.5|13705.2|13690.2|13705.2|13690.2|13670.7|13646.1|175
1649144700000|2022-04-05 07:45:00|13705.5|13690.5|13746.3|13731.3|13758.7|13743.7|13705.5|13690.5|124
1649145000000|2022-04-05 07:50:00|13743.5|13728.5|13776.7|13761.7|13777.2|13762.2|13742|13727|94
1649145300000|2022-04-05 07:55:00|13776.2|13761.2|13778.4|13763.4|13784.9|13769.9|13776.2|13761.2|76
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13754.8|13739.8|13779.4|13764.4|13746.3|13731.3|36
1649145900000|2022-04-05 08:05:00|13755.2|13740.2|13754.5|13739.5|13756.5|13741.5|13741.8|13726.8|47
1649146200000|2022-04-05 08:10:00|13754.4|13739.4|13753|13738|13755.1|13740.1|13747.6|13732.6|10
1649146500000|2022-04-05 08:15:00|13754.1|13739.1|13736.1|13721.1|13757.3|13742.3|13736.1|13721.1|14
1649146800000|2022-04-05 08:20:00|13736.5|13721.5|13710.5|13695.5|13741.1|13726.1|13710.5|13695.5|47
1649147100000|2022-04-05 08:25:00|13707.7|13692.7|13686.6|13671.6|13710|13695|13673.1|13658.1|128
1649147400000|2022-04-05 08:30:00|13686.3|13671.3|13709|13684|13712.7|13684|13670.3|13655.3|45
1649147700000|2022-04-05 08:35:00|13702.7|13687.7|13704.7|13689.7|13709.1|13694.1|13697.2|13677.8|20
1649148000000|2022-04-05 08:40:00|13704.5|13689.5|13705.5|13690.5|13711.9|13696.9|13702.8|13687.8|16
1649148300000|2022-04-05 08:45:00|13706.5|13691.5|13705.5|13690.5|13706.5|13691.5|13704.2|13689.2|4
1649148600000|2022-04-05 08:50:00|13705|13690|13706|13691|13710.5|13695.5|13703.9|13688.9|2
1649148900000|2022-04-05 08:55:00|13707.2|13692.2|13703.7|13688.7|13711.2|13696.2|13703.7|13688.7|3
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13711.9|13696.9|13712.4|13697.4|13694.2|13679.2|24
1649149500000|2022-04-05 09:05:00|13711.8|13696.8|13715.3|13700.3|13715.3|13700.3|13711.8|13696.8|3
1649149800000|2022-04-05 09:10:00|13715|13700|13722.4|13707.4|13723.1|13708.1|13715|13700|9
1649150100000|2022-04-05 09:15:00|13724.9|13709.9|13722.1|13707.1|13725|13710|13718.8|13703.8|35
1649150400000|2022-04-05 09:20:00|13720.6|13705.6|13725.1|13687.6|13725.1|13707.1|13702.6|13687.6|30
1649150700000|2022-04-05 09:25:00|13725.4|13687.9|13729|13691.5|13729.3|13695|13717.5|13681.8|89
1649151000000|2022-04-05 09:30:00|13729.3|13691.8|13720.1|13705.1|13731.4|13716.4|13707.5|13690.2|29
1649151300000|2022-04-05 09:35:00|13720.3|13705.3|13718.5|13703.5|13726.7|13711.7|13718.5|13703.5|10
1649151600000|2022-04-05 09:40:00|13720.4|13705.4|13719.5|13704.5|13721.3|13706.3|13685.8|13670.8|47
1649151900000|2022-04-05 09:45:00|13719.8|13704.8|13695.1|13680.1|13721|13706|13675.9|13660.9|37
1649152200000|2022-04-05 09:50:00|13695.5|13680.5|13693.9|13678.9|13703.5|13685.4|13692|13671.1|18
1649152500000|2022-04-05 09:55:00|13693.2|13678.2|13695|13670|13698.5|13683.5|13685.6|13670|12
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13691.8|13676.8|13708.6|13680.1|13685.5|13669.4|50
1649153100000|2022-04-05 10:05:00|13695.9|13670.9|13692.6|13677.6|13695.9|13678.6|13677.5|13662.5|9
1649153400000|2022-04-05 10:10:00|13691.1|13676.1|13698.6|13683.6|13700.3|13685.3|13690.1|13675.1|29
1649153700000|2022-04-05 10:15:00|13699.1|13684.1|13699.4|13684.4|13699.5|13684.5|13692.7|13677.7|17
1649154000000|2022-04-05 10:20:00|13696.9|13681.9|13688.1|13673.1|13696.9|13681.9|13681.9|13666.9|10
1649154300000|2022-04-05 10:25:00|13688.4|13673.4|13696.4|13681.4|13699.3|13684.3|13688.4|13673.4|6
1649154600000|2022-04-05 10:30:00|13697|13682|13698.2|13683.2|13698.9|13683.9|13697|13682|7
1649154900000|2022-04-05 10:35:00|13698.6|13683.6|13698.6|13683.6|13698.9|13683.9|13695.7|13680.7|10
1649155200000|2022-04-05 10:40:00|13697.6|13682.6|13700.1|13685.1|13700.1|13685.1|13689|13674|18
1649155500000|2022-04-05 10:45:00|13699.7|13684.7|13706.5|13691.5|13709|13694|13699.5|13684.5|18
1649155800000|2022-04-05 10:50:00|13706|13691|13714.8|13699.8|13716.5|13700.8|13700.4|13685.4|28
1649156100000|2022-04-05 10:55:00|13715.3|13700.3|13709.3|13694.3|13715.3|13700.3|13693.9|13678.9|20
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13691.3|13676.3|13710.3|13695.3|13687.9|13672.9|69
1649156700000|2022-04-05 11:05:00|13691.7|13676.7|13681.3|13666.3|13691.7|13676.7|13677.4|13662.4|20
1649157000000|2022-04-05 11:10:00|13681.2|13666.2|13726.3|13711.3|13726.3|13711.3|13680.2|13665.2|50
1649157300000|2022-04-05 11:15:00|13720.2|13705.2|13711.1|13696.1|13728.2|13705.2|13708.4|13687.8|8
1649157600000|2022-04-05 11:20:00|13710.6|13695.6|13702.4|13687.4|13710.6|13695.6|13700.2|13685.2|29
1649157900000|2022-04-05 11:25:00|13702.3|13687.3|13700.4|13685.4|13702.4|13687.4|13700.4|13685.4|16
1649158200000|2022-04-05 11:30:00|13699.7|13684.7|13704.5|13667|13706.1|13684.7|13682.8|13665.2|96
1649158500000|2022-04-05 11:35:00|13698.9|13673.9|13690.9|13675.9|13705.7|13688|13690.9|13668.2|18
1649158800000|2022-04-05 11:40:00|13691.4|13676.4|13697|13682|13705.3|13690.3|13691.4|13676.4|17
1649159100000|2022-04-05 11:45:00|13697.4|13682.4|13696.3|13681.3|13702.3|13687.3|13690.4|13668.9|13
1649159400000|2022-04-05 11:50:00|13696.6|13681.6|13716.1|13701.1|13717|13702|13696.6|13681.6|17
1649159700000|2022-04-05 11:55:00|13716.2|13701.2|13717.2|13702.2|13727.1|13710.9|13712.2|13697.2|43
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13706.8|13691.8|13720.7|13704.8|13705.9|13690.9|24
1649160300000|2022-04-05 12:05:00|13706.5|13691.5|13670|13655|13706.6|13691.6|13665|13650|33
1649160600000|2022-04-05 12:10:00|13668.5|13653.5|13637.7|13622.7|13668.5|13653.5|13633.3|13612|92
1649160900000|2022-04-05 12:15:00|13639.6|13624.6|13613.8|13598.8|13653.6|13638.6|13596.1|13581.1|130
1649161200000|2022-04-05 12:20:00|13621.8|13606.8|13614.6|13599.6|13625.7|13610.7|13603.3|13588.3|58
1649161500000|2022-04-05 12:25:00|13615|13600|13625.7|13610.7|13648.7|13633.7|13602.3|13587.3|93
1649161800000|2022-04-05 12:30:00|13625.5|13610.5|13626.7|13611.7|13633.4|13618.4|13625|13610|35
1649162100000|2022-04-05 12:35:00|13626.4|13611.4|13666.1|13651.1|13666.5|13651.5|13624.9|13609.9|92
1649162400000|2022-04-05 12:40:00|13665|13650|13652.4|13637.4|13667.9|13652.9|13644.4|13629.4|32
1649162700000|2022-04-05 12:45:00|13651.7|13636.7|13629.7|13614.7|13651.7|13636.7|13626.9|13611.9|21
1649163000000|2022-04-05 12:50:00|13629.6|13614.6|13613.6|13598.6|13640.1|13625.1|13602.6|13587.6|36
1649163300000|2022-04-05 12:55:00|13613.4|13598.4|13601.7|13586.7|13615.7|13600.7|13599.5|13584.5|29
1649163600000|2022-04-05 13:00:00|13600|13585|13552.8|13537.8|13602.7|13587.7|13549.8|13534.8|251
1649163900000|2022-04-05 13:05:00|13554.6|13539.6|13580.9|13565.9|13584.4|13569.4|13553.3|13538.3|85
1649164200000|2022-04-05 13:10:00|13580.4|13565.4|13583.8|13568.8|13593.8|13578.8|13572.2|13555.2|51
1649164500000|2022-04-05 13:15:00|13583.4|13568.4|13574.7|13559.7|13583.4|13568.4|13567.2|13552.2|27
1649164800000|2022-04-05 13:20:00|13574.8|13559.8|13570.7|13555.7|13578.9|13563.9|13569.8|13554.8|378
1649165100000|2022-04-05 13:25:00|13570.6|13555.6|13585|13570|13585.3|13570.3|13560.4|13545.4|155
1649165400000|2022-04-05 13:30:00|13585.1|13570.1|13572.2|13557.2|13585.1|13570.1|13528.3|13513.3|243
1649165700000|2022-04-05 13:35:00|13572.5|13557.5|13540.2|13525.2|13594.5|13579.5|13539.5|13524.5|235
1649166000000|2022-04-05 13:40:00|13543.8|13528.8|13546.4|13531.4|13552.8|13537.8|13521.6|13506.6|67
1649166300000|2022-04-05 13:45:00|13546.3|13531.3|13528.7|13513.7|13556.2|13541.2|13523|13508|138
1649166600000|2022-04-05 13:50:00|13528.4|13513.4|13514.7|13499.7|13540.3|13525.3|13512.9|13497.9|143
1649166900000|2022-04-05 13:55:00|13518.9|13503.9|13479.5|13464.5|13522.1|13507.1|13475.2|13460.2|259
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13489.4|13474.4|13522.8|13507.8|13475.7|13460.7|161
1649167500000|2022-04-05 14:05:00|13489|13474|13463.4|13448.4|13491|13476|13456|13441|98
1649167800000|2022-04-05 14:10:00|13463.2|13448.2|13457.9|13442.9|13480.4|13465.4|13456.7|13441.7|94
1649168100000|2022-04-05 14:15:00|13458.6|13443.6|13451.6|13436.6|13462.7|13447.7|13447.8|13432.8|181
1649168400000|2022-04-05 14:20:00|13453|13438|13449.6|13434.6|13461.3|13446.3|13449.2|13434.2|83
1649168700000|2022-04-05 14:25:00|13450.1|13435.1|13454.9|13439.9|13475.3|13453.9|13449.7|13434.7|97
1649169000000|2022-04-05 14:30:00|13463.5|13438.5|13459.7|13444.7|13476|13461|13456.9|13437.9|144
1649169300000|2022-04-05 14:35:00|13459.3|13444.3|13451.7|13436.7|13462.8|13447.8|13437.1|13422.1|79
1649169600000|2022-04-05 14:40:00|13451.5|13436.5|13451.4|13436.4|13469.7|13452.1|13443.2|13428.2|90
1649169900000|2022-04-05 14:45:00|13451|13436|13473.6|13458.6|13479.3|13464.3|13449.6|13434.6|89
1649170200000|2022-04-05 14:50:00|13473.1|13458.1|13473.3|13458.3|13494.4|13479.4|13467.6|13452.6|89
1649170500000|2022-04-05 14:55:00|13475.3|13460.3|13536.1|13521.1|13538.6|13523|13475.3|13460.3|153
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13526.4|13501.4|13534.3|13519.3|13508.3|13493.3|84
1649171100000|2022-04-05 15:05:00|13526.1|13501.1|13512.3|13497.3|13531.2|13516.2|13507.6|13492.6|87
1649171400000|2022-04-05 15:10:00|13510.8|13495.8|13503.6|13488.6|13510.8|13495.8|13485.3|13470.3|127
1649171700000|2022-04-05 15:15:00|13505.8|13490.8|13505.9|13490.9|13507.1|13492.1|13494.8|13479.8|38
1649172000000|2022-04-05 15:20:00|13505.5|13490.5|13493.3|13478.3|13506.6|13491.6|13493.3|13478.3|34
1649172300000|2022-04-05 15:25:00|13492.4|13477.4|13506.8|13491.8|13513|13498|13482.8|13467.8|47
1649172600000|2022-04-05 15:30:00|13506.3|13491.3|13501.5|13486.5|13509.7|13494.7|13497.3|13482.3|29
1649172900000|2022-04-05 15:35:00|13501.9|13486.9|13525.6|13500.6|13525.6|13501.6|13499.6|13484.6|54
1649173200000|2022-04-05 15:40:00|13524.6|13509.6|13503.6|13488.6|13526.4|13511.4|13503.6|13485.6|34
1649173500000|2022-04-05 15:45:00|13499.6|13484.6|13502.2|13487.2|13508.1|13488.1|13494.3|13479.3|89
1649173800000|2022-04-05 15:50:00|13502.6|13487.6|13495.2|13480.2|13502.6|13487.6|13492.7|13477.7|43
1649174100000|2022-04-05 15:55:00|13493.8|13478.8|13486.9|13471.9|13497.4|13482.4|13480.3|13465.3|87
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13484.5|13469.5|13487.3|13472.3|13479.4|13464.4|60
1649174700000|2022-04-05 16:05:00|13484.9|13469.9|13483.2|13468.2|13486.9|13471.9|13480.6|13465.6|23
1649175000000|2022-04-05 16:10:00|13483.4|13468.4|13493.6|13478.6|13499.5|13484.5|13483.1|13468.1|288
1649175300000|2022-04-05 16:15:00|13493.1|13478.1|13479.1|13464.1|13497.8|13482.8|13477.8|13462.8|33
1649175600000|2022-04-05 16:20:00|13477.1|13462.1|13476.5|13461.5|13477.8|13462.8|13463.9|13448.9|48
1649175900000|2022-04-05 16:25:00|13475.5|13460.5|13478.2|13463.2|13478.2|13463.2|13474.1|13459.1|85
1649176200000|2022-04-05 16:30:00|13477.7|13462.7|13479.9|13464.9|13489.3|13474.3|13475.2|13460.2|55
1649176500000|2022-04-05 16:35:00|13479.4|13464.4|13475.5|13460.5|13479.4|13464.4|13469.3|13454.3|68
1649176800000|2022-04-05 16:40:00|13476|13461|13483.1|13468.1|13483.5|13468.5|13474.7|13459.7|86
1649177100000|2022-04-05 16:45:00|13482.1|13467.1|13496.6|13481.6|13497.1|13482.1|13482.1|13467.1|26
1649177400000|2022-04-05 16:50:00|13497.5|13482.5|13495.2|13480.2|13502.6|13487.6|13493.3|13478.3|99
1649177700000|2022-04-05 16:55:00|13494.4|13479.4|13498.7|13483.7|13499.3|13484.3|13494|13479|44
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13506.2|13491.2|13511|13496|13499.1|13484.1|78
1649178300000|2022-04-05 17:05:00|13506.5|13491.5|13504.3|13489.3|13508.3|13493.3|13500.5|13485.5|64
1649178600000|2022-04-05 17:10:00|13505.1|13490.1|13501.6|13486.6|13508.1|13493.1|13498.8|13483.8|44
1649178900000|2022-04-05 17:15:00|13501.8|13486.8|13505.5|13490.5|13509.5|13494.5|13501.2|13486.2|37
1649179200000|2022-04-05 17:20:00|13505.1|13490.1|13503.1|13488.1|13505.1|13490.1|13500.4|13485.4|28
1649179500000|2022-04-05 17:25:00|13503.4|13488.4|13498.7|13483.7|13503.4|13488.4|13486.9|13471.9|29
1649179800000|2022-04-05 17:30:00|13498.5|13483.5|13505.2|13490.2|13506.2|13491.2|13497.7|13482.7|30
1649180100000|2022-04-05 17:35:00|13504.9|13489.9|13493.4|13478.4|13507.2|13492.2|13490|13475|43
1649180400000|2022-04-05 17:40:00|13493.1|13478.1|13486.7|13471.7|13493.6|13478.6|13485.2|13470.2|118
1649180700000|2022-04-05 17:45:00|13486.6|13471.6|13483.9|13468.9|13489.8|13474.8|13481.9|13466.9|109
1649181000000|2022-04-05 17:50:00|13482.5|13467.5|13479.2|13464.2|13486.7|13471.7|13478.1|13463.1|56
1649181300000|2022-04-05 17:55:00|13478.4|13463.4|13488.4|13473.4|13490.3|13475.3|13477.4|13462.4|43
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13504.1|13489.1|13504.1|13489.1|13489.1|13474.1|132
1649181900000|2022-04-05 18:05:00|13503.8|13488.8|13513.2|13498.2|13514.9|13499.9|13500.5|13485.5|87
1649182200000|2022-04-05 18:10:00|13512.7|13497.7|13503.5|13488.5|13518.1|13503.1|13496.8|13481.8|666
1649182500000|2022-04-05 18:15:00|13503.9|13488.9|13517.4|13502.4|13521.3|13506.3|13499.6|13484.6|124
1649206800000|2022-04-06 01:00:00|13510|13495|13545.1|13530.1|13552.9|13537.9|13508.8|13483.8|68
1649207100000|2022-04-06 01:05:00|13544.4|13529.4|13543.9|13506.4|13566.7|13551.7|13541.1|13505.3|31
1649207400000|2022-04-06 01:10:00|13542.9|13505.4|13541.3|13503.8|13543.2|13505.7|13520.9|13489.7|2
1649207700000|2022-04-06 01:15:00|13541.1|13503.6|13507.6|13492.6|13541.1|13509.9|13507.6|13492.6|8
1649208000000|2022-04-06 01:20:00|13507.1|13492.1|13493.5|13478.5|13508.1|13493.1|13489.5|13474.5|11
1649208300000|2022-04-06 01:25:00|13493.9|13478.9|13502.8|13477.8|13512|13482|13490.6|13469.5|5
1649208600000|2022-04-06 01:30:00|13496.5|13481.5|13531.7|13494.2|13532.1|13505.9|13489.8|13472|16
1649208900000|2022-04-06 01:35:00|13531.6|13494.1|13504.2|13489.2|13531.6|13495.2|13504.2|13486.3|13
1649209200000|2022-04-06 01:40:00|13504.3|13489.3|13496.5|13471.5|13504.7|13489.7|13490.2|13471.1|17
1649209500000|2022-04-06 01:45:00|13496.4|13471.4|13496.5|13471.5|13496.5|13471.5|13496.2|13471.2|1
1649209800000|2022-04-06 01:50:00|13496.6|13471.6|13508|13483|13509|13484|13496.6|13471.6|1
1649210100000|2022-04-06 01:55:00|13506.2|13481.2|13494.1|13479.1|13506.2|13485.1|13493.8|13478.8|4
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13492.1|13477.1|13495.6|13480.6|13492.1|13477.1|3
1649210700000|2022-04-06 02:05:00|13491.9|13476.9|13491.6|13476.6|13491.9|13476.9|13491.6|13476.6|5
1649211000000|2022-04-06 02:10:00|13500.4|13475.4|13511.6|13486.6|13522.9|13493.7|13500.4|13473.4|1
1649211300000|2022-04-06 02:15:00|13507.1|13492.1|13512.3|13487.3|13513.5|13492.1|13507.1|13486.6|3
1649211600000|2022-04-06 02:20:00|13512.2|13487.2|13511.5|13486.5|13512.2|13487.2|13511.5|13486.5|0
1649211900000|2022-04-06 02:25:00|13508.5|13493.5|13511.5|13486.5|13511.5|13493.5|13508.5|13486.5|0
1649212200000|2022-04-06 02:30:00|13511.8|13486.8|13508|13493|13511.8|13494|13505.6|13486.2|0
1649212500000|2022-04-06 02:35:00|13509|13494|13511.9|13486.9|13515.7|13494.3|13505.5|13477.7|5
1649212800000|2022-04-06 02:40:00|13512.3|13487.3|13524|13509|13524|13509|13505.5|13486.4|5
1649213100000|2022-04-06 02:45:00|13524.4|13509.4|13539.4|13524.4|13541.4|13526.4|13521.8|13500.4|46
1649213400000|2022-04-06 02:50:00|13540.9|13525.9|13550.4|13535.4|13551.4|13536.4|13535.5|13502.9|8
1649213700000|2022-04-06 02:55:00|13551.9|13536.9|13556.4|13541.4|13556.4|13541.4|13551.9|13536.9|1
1649214000000|2022-04-06 03:00:00|13557.2|13542.2|13567.8|13552.8|13567.8|13552.8|13556.8|13541.8|10
1649214300000|2022-04-06 03:05:00|13568.2|13553.2|13574.4|13559.4|13579.4|13559.5|13568.2|13551|5
1649214600000|2022-04-06 03:10:00|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574|13559|4
1649214900000|2022-04-06 03:15:00|13575.6|13560.6|13586.3|13571.3|13586.3|13571.3|13575.6|13560.6|8
1649215200000|2022-04-06 03:20:00|13585.1|13570.1|13578.7|13541.2|13585.3|13570.3|13578.7|13541.2|5
1649215500000|2022-04-06 03:25:00|13574.6|13549.6|13579|13564|13580.2|13564|13574.6|13540.7|3
1649215800000|2022-04-06 03:30:00|13578.6|13563.6|13574.1|13559.1|13581.3|13563.6|13574.1|13555.8|2
1649216100000|2022-04-06 03:35:00|13576.8|13561.8|13578.4|13540.9|13578.4|13562.1|13571.8|13535.3|18
1649216400000|2022-04-06 03:40:00|13578|13540.5|13564.1|13549.1|13578|13552.6|13564.1|13540.5|2
1649216700000|2022-04-06 03:45:00|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1649217000000|2022-04-06 03:50:00|13563.1|13548.1|13560.6|13545.6|13563.1|13548.1|13560.6|13545.6|0
1649217300000|2022-04-06 03:55:00|13553.6|13538.6|13552.3|13537.3|13553.6|13538.6|13552.3|13537.3|1
1649217600000|2022-04-06 04:00:00|13556|13531|13548.5|13533.5|13556.2|13535.3|13548.5|13530.7|1
1649217900000|2022-04-06 04:05:00|13543.5|13528.5|13551.9|13536.9|13556.9|13536.9|13535.5|13506.5|2
1649218200000|2022-04-06 04:10:00|13551.8|13536.8|13568.9|13531.4|13569.2|13539.3|13551.8|13530.9|5
1649218500000|2022-04-06 04:15:00|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|0
1649219100000|2022-04-06 04:25:00|13570.8|13533.3|13568.6|13553.6|13571.6|13553.6|13566.2|13531.5|0
1649219400000|2022-04-06 04:30:00|13583.2|13545.7|13575.3|13560.3|13583.2|13564.8|13563.5|13545.7|7
1649219700000|2022-04-06 04:35:00|13576.8|13561.8|13576.3|13561.3|13576.8|13561.8|13576|13561|2
1649220000000|2022-04-06 04:40:00|13582.4|13567.4|13576.9|13561.9|13582.4|13567.4|13576.9|13561.9|4
1649220300000|2022-04-06 04:45:00|13577.3|13562.3|13577.2|13562.2|13577.3|13562.3|13577.1|13562.1|2
1649220600000|2022-04-06 04:50:00|13576.5|13561.5|13577.4|13562.4|13579|13564|13574.5|13559.5|2
1649220900000|2022-04-06 04:55:00|13577.2|13562.2|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|1
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13579.3|13564.3|13582.3|13567.3|13578.3|13563.3|2
1649221500000|2022-04-06 05:05:00|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649221800000|2022-04-06 05:10:00|||||||||1
1649222400000|2022-04-06 05:20:00|13579|13564|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1649222700000|2022-04-06 05:25:00|13578.3|13563.3|13581.1|13556.1|13583.2|13568.2|13575.5|13556.1|4
1649223000000|2022-04-06 05:30:00|13580.7|13555.7|13576.4|13561.4|13580.7|13561.4|13575.9|13554.9|2
1649223300000|2022-04-06 05:35:00|13581.7|13556.7|13573.8|13558.8|13581.7|13561.5|13573.8|13556.7|0
1649223600000|2022-04-06 05:40:00|13573.7|13558.7|13573.7|13558.7|13574.1|13559.1|13573.7|13558.7|0
1649223900000|2022-04-06 05:45:00|13573.3|13558.3|13573.1|13558.1|13573.3|13558.3|13573.1|13558.1|0
1649224200000|2022-04-06 05:50:00|13573.3|13535.8|13578.6|13563.6|13578.8|13563.8|13564.1|13535.8|3
1649224500000|2022-04-06 05:55:00|13578.1|13563.1|13572.9|13547.9|13578.6|13563.6|13562.2|13545.1|34
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13561|13546|13573.6|13553.5|13558|13540.5|2
1649225100000|2022-04-06 06:05:00|13560.6|13545.6|13535.4|13510.4|13560.6|13545.6|13532.5|13499.1|23
1649225400000|2022-04-06 06:10:00|13535.3|13510.3|13521.1|13506.1|13541.4|13516.4|13520.7|13498.2|1
1649225700000|2022-04-06 06:15:00|13530.9|13493.4|13513|13475.5|13530.9|13496.8|13496.8|13471.9|11
1649226000000|2022-04-06 06:20:00|13506.6|13481.6|13533|13495.5|13537.1|13504.3|13499.9|13477.1|20
1649226300000|2022-04-06 06:25:00|13532.3|13494.8|13502.5|13487.5|13532.6|13507.1|13500.3|13479.6|48
1649226600000|2022-04-06 06:30:00|13502.8|13487.8|13503.8|13488.8|13509.3|13494.3|13492.5|13477.5|101
1649226900000|2022-04-06 06:35:00|13503.1|13488.1|13503.7|13488.7|13523.7|13508.7|13498|13483|187
1649227200000|2022-04-06 06:40:00|13506.7|13491.7|13502.1|13487.1|13514.4|13499.4|13498.5|13483.5|95
1649227500000|2022-04-06 06:45:00|13502.5|13487.5|13478.7|13463.7|13503|13488|13478.5|13463.5|204
1649227800000|2022-04-06 06:50:00|13493.1|13478.1|13498.1|13483.1|13506.3|13491.3|13485.8|13470.8|148
1649228100000|2022-04-06 06:55:00|13498.4|13483.4|13492.4|13477.4|13505.7|13490.7|13490.3|13475.3|68
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13477.8|13462.8|13491.9|13476.9|13477.3|13462.3|85
1649228700000|2022-04-06 07:05:00|13477.3|13462.3|13460|13445|13477.8|13462.8|13458.5|13443.5|61
1649229000000|2022-04-06 07:10:00|13463|13448|13469.6|13454.6|13473|13458|13459.5|13444.5|72
1649229300000|2022-04-06 07:15:00|13469.7|13454.7|13500.7|13485.7|13503|13488|13469.4|13454.4|44
1649229600000|2022-04-06 07:20:00|13500.6|13485.6|13496.9|13481.9|13508.8|13493.8|13493.1|13478.1|19
1649229900000|2022-04-06 07:25:00|13495.9|13480.9|13485|13470|13497.6|13482.6|13485|13470|19
1649230200000|2022-04-06 07:30:00|13486|13471|13492|13477|13492|13477|13484|13469|5
1649230500000|2022-04-06 07:35:00|13491.9|13476.9|13500.4|13485.4|13501.3|13486.3|13488.1|13473.1|112
1649230800000|2022-04-06 07:40:00|13499.3|13484.3|13521.4|13506.4|13533.2|13518.2|13499.3|13484.3|87
1649231100000|2022-04-06 07:45:00|13521.8|13506.8|13512.7|13497.7|13521.8|13506.8|13509.8|13494.8|8
1649231400000|2022-04-06 07:50:00|13512|13497|13508.6|13493.6|13512.7|13497.7|13508|13493|2
1649231700000|2022-04-06 07:55:00|13508.5|13493.5|13504.8|13489.8|13509.5|13494.5|13503.6|13488.6|32
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13510.1|13495.1|13511|13496|13502.2|13487.2|21
1649232300000|2022-04-06 08:05:00|13510.8|13495.8|13509.8|13494.8|13514.2|13499.2|13507.3|13492.3|26
1649232600000|2022-04-06 08:10:00|13509.4|13494.4|13509.4|13494.4|13509.8|13494.8|13508.7|13493.7|0
1649232900000|2022-04-06 08:15:00|13509.1|13494.1|13504.2|13489.2|13510.4|13495.4|13502.7|13487.7|828
1649233200000|2022-04-06 08:20:00|13505|13490|13504.3|13489.3|13507.9|13492.9|13504|13489|34
1649233500000|2022-04-06 08:25:00|13504.8|13489.8|13482.5|13467.5|13504.8|13489.8|13482.2|13467.2|14
1649233800000|2022-04-06 08:30:00|13485.1|13470.1|13486.1|13471.1|13499.2|13484.2|13485.1|13470.1|19
1649234100000|2022-04-06 08:35:00|13486|13471|13485.1|13470.1|13488|13473|13483.8|13468.8|13
1649234400000|2022-04-06 08:40:00|13486|13471|13488.8|13473.8|13489.1|13474.1|13485|13470|12
1649234700000|2022-04-06 08:45:00|13490.3|13475.3|13486.8|13471.8|13492.3|13477.3|13486.8|13471.8|14
1649235000000|2022-04-06 08:50:00|13487.2|13472.2|13492.7|13477.7|13493|13478|13486.7|13471.7|29
1649235300000|2022-04-06 08:55:00|13492.2|13477.2|13497.1|13482.1|13527.2|13510.4|13491.6|13476.6|89
1649235600000|2022-04-06 09:00:00|13497.6|13482.6|13498.6|13483.6|13502|13487|13491.5|13476.5|42
1649235900000|2022-04-06 09:05:00|13498|13483|13493.3|13478.3|13498|13483|13491.5|13476.5|3
1649236200000|2022-04-06 09:10:00|13492.8|13477.8|13500.9|13485.9|13501.2|13486.2|13489.7|13474.7|5
1649236500000|2022-04-06 09:15:00|13502.2|13487.2|13503|13488|13509.2|13494.2|13501.2|13486.2|114
1649236800000|2022-04-06 09:20:00|13503.5|13488.5|13504.3|13489.3|13504.6|13489.6|13487.5|13472.5|37
1649237100000|2022-04-06 09:25:00|13502.9|13487.9|13523.5|13508.5|13524.5|13509.5|13495.3|13480.3|22
1649237400000|2022-04-06 09:30:00|13523.1|13508.1|13538.9|13523.9|13542.3|13527.3|13519|13504|20
1649237700000|2022-04-06 09:35:00|13538.4|13523.4|13538.2|13523.2|13541.1|13526.1|13535.6|13520.6|23
1649238000000|2022-04-06 09:40:00|13538.4|13523.4|13530.2|13515.2|13544.1|13529.1|13528.2|13513.2|32
1649238300000|2022-04-06 09:45:00|13530.1|13515.1|13528.1|13513.1|13534.1|13519.1|13523.4|13505.4|6
1649238600000|2022-04-06 09:50:00|13528.4|13513.4|13534.1|13519.1|13534.1|13519.1|13528.4|13513.4|20
1649238900000|2022-04-06 09:55:00|13533|13518|13522.3|13507.3|13536.4|13521.4|13518.3|13503.3|18
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13536|13521|13541.6|13521|13522.2|13507.2|16
1649239500000|2022-04-06 10:05:00|13541.3|13516.3|13542|13504.5|13542.1|13520.6|13534.2|13504.1|6
1649239800000|2022-04-06 10:10:00|13541.6|13504.1|13527.1|13512.1|13542.2|13512.1|13526.3|13504.1|16
1649240100000|2022-04-06 10:15:00|13527.4|13512.4|13522.9|13497.9|13527.4|13512.4|13516.7|13496.3|27
1649240400000|2022-04-06 10:20:00|13522.8|13497.8|13504.9|13489.9|13522.8|13500.8|13501.3|13486.3|205
1649240700000|2022-04-06 10:25:00|13504.7|13489.7|13491.8|13476.8|13518.9|13503.9|13491.4|13476.4|22
1649241000000|2022-04-06 10:30:00|13491.7|13476.7|13482.8|13467.8|13492.2|13477.2|13482.8|13467.8|15
1649241300000|2022-04-06 10:35:00|13483.2|13468.2|13492.2|13477.2|13492.5|13477.5|13481.2|13466.2|12
1649241600000|2022-04-06 10:40:00|13492.1|13477.1|13492.2|13477.2|13492.6|13477.6|13492.1|13477.1|10
1649241900000|2022-04-06 10:45:00|13492.4|13477.4|13491.4|13476.4|13492.5|13477.5|13491|13476|9
1649242200000|2022-04-06 10:50:00|13491|13476|13484.4|13469.4|13491.7|13476.7|13484.1|13469.1|28
1649242500000|2022-04-06 10:55:00|13484.1|13469.1|13490.2|13475.2|13491.6|13476.6|13484.1|13469.1|31
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13490.7|13475.7|13495.3|13476.3|13489.8|13470.3|25
1649243100000|2022-04-06 11:05:00|13490.5|13475.5|13490.1|13475.1|13493.2|13478.2|13488.7|13473.7|88
1649243400000|2022-04-06 11:10:00|13490.6|13475.6|13488|13473|13491.3|13476.3|13482.3|13467.3|28
1649243700000|2022-04-06 11:15:00|13487.3|13472.3|13486.5|13471.5|13487.6|13472.6|13485.8|13470.8|53
1649244000000|2022-04-06 11:20:00|13487.2|13472.2|13476.8|13461.8|13487.2|13472.2|13476.8|13461.8|31
1649244300000|2022-04-06 11:25:00|13477.1|13462.1|13491.9|13466.9|13492.2|13471.6|13477.1|13462.1|16
1649244600000|2022-04-06 11:30:00|13491.1|13466.1|13490.8|13475.8|13491.3|13475.8|13486.9|13464.5|3
1649244900000|2022-04-06 11:35:00|13490.6|13475.6|13477.1|13462.1|13490.9|13475.9|13471.9|13456.9|20
1649245200000|2022-04-06 11:40:00|13478.3|13463.3|13480|13465|13483.9|13465.1|13468.7|13453.7|17
1649245500000|2022-04-06 11:45:00|13470.3|13455.3|13441.6|13426.6|13470.3|13455.3|13441.6|13426.6|48
1649245800000|2022-04-06 11:50:00|13439.1|13424.1|13423.1|13408.1|13440.4|13425.4|13417.5|13402.5|156
1649246100000|2022-04-06 11:55:00|13423|13408|13424.1|13409.1|13432.2|13417.2|13418.6|13403.6|34
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13421|13406|13431.2|13416.2|13421|13406|102
1649246700000|2022-04-06 12:05:00|13420.6|13405.6|13430.3|13415.3|13447|13432|13420.3|13405.3|110
1649247000000|2022-04-06 12:10:00|13430.9|13415.9|13423.4|13408.4|13439|13424|13422.8|13407.8|47
1649247300000|2022-04-06 12:15:00|13423|13408|13419.9|13404.9|13433.5|13418.5|13417.3|13402.3|281
1649247600000|2022-04-06 12:20:00|13419.8|13404.8|13444|13429|13447.7|13432.7|13419.8|13404.8|55
1649247900000|2022-04-06 12:25:00|13444.5|13429.5|13446.7|13431.7|13452.9|13437.9|13442.8|13427.8|58
1649248200000|2022-04-06 12:30:00|13446.6|13431.6|13425.2|13410.2|13446.6|13431.6|13419.2|13404.2|50
1649248500000|2022-04-06 12:35:00|13425|13410|13427.7|13412.7|13428.2|13413.2|13421.2|13406.2|16
1649248800000|2022-04-06 12:40:00|13429.1|13414.1|13427.6|13412.6|13443.3|13428.3|13425.6|13410.6|170
1649249100000|2022-04-06 12:45:00|13428.4|13413.4|13426.6|13411.6|13431.7|13416.7|13423.2|13408.2|51
1649249400000|2022-04-06 12:50:00|13428.9|13413.9|13452.5|13437.5|13458.8|13443.8|13428.9|13413.9|96
1649249700000|2022-04-06 12:55:00|13452.3|13437.3|13443.9|13428.9|13456.5|13441.5|13440.7|13425.7|78
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13433|13418|13443.5|13428.5|13426|13411|110
1649250300000|2022-04-06 13:05:00|13436|13421|13414.6|13399.6|13441.1|13426.1|13405|13390|198
1649250600000|2022-04-06 13:10:00|13414.5|13399.5|13380|13365|13414.5|13399.5|13380|13365|121
1649250900000|2022-04-06 13:15:00|13378|13363|13356.9|13341.9|13379.5|13364.5|13356|13341|386
1649251200000|2022-04-06 13:20:00|13356.1|13341.1|13362.5|13347.5|13363.9|13348.9|13347|13332|68
1649251500000|2022-04-06 13:25:00|13362.9|13347.9|13373.9|13358.9|13382.5|13363.2|13358.3|13343.3|174
1649251800000|2022-04-06 13:30:00|13373.8|13358.8|13365.8|13350.8|13378.7|13363.7|13358.4|13343.4|230
1649252100000|2022-04-06 13:35:00|13366.2|13351.2|13371.3|13356.3|13373.2|13358.2|13355.2|13340.2|152
1649252400000|2022-04-06 13:40:00|13370.9|13355.9|13374.6|13359.6|13378.1|13363.1|13358.5|13343.5|123
1649252700000|2022-04-06 13:45:00|13373.9|13358.9|13355.4|13340.4|13373.9|13358.9|13338.5|13323.5|154
1649253000000|2022-04-06 13:50:00|13355.7|13340.7|13344.2|13329.2|13364.8|13349.8|13340|13325|146
1649253300000|2022-04-06 13:55:00|13343.9|13328.9|13371.1|13356.1|13382.2|13367.2|13341.3|13326.3|187
1649253600000|2022-04-06 14:00:00|13370.1|13355.1|13379.5|13364.5|13380.4|13365.4|13357|13342|135
1649253900000|2022-04-06 14:05:00|13378.8|13363.8|13395.6|13380.6|13401.7|13386.7|13372.8|13357.8|309
1649254200000|2022-04-06 14:10:00|13395.7|13380.7|13391.3|13376.3|13397.6|13382.6|13379.9|13364.9|151
1649254500000|2022-04-06 14:15:00|13391.4|13376.4|13419.6|13404.6|13427.6|13412.6|13388.1|13373.1|241
1649254800000|2022-04-06 14:20:00|13420.8|13405.8|13403.9|13388.9|13430.8|13415.8|13402.9|13387.9|131
1649255100000|2022-04-06 14:25:00|13404.2|13389.2|13372.5|13357.5|13404.2|13389.2|13372.5|13357.5|115
1649255400000|2022-04-06 14:30:00|13374.6|13359.6|13388.1|13373.1|13393.8|13378.8|13363|13348|141
1649255700000|2022-04-06 14:35:00|13388.9|13373.9|13370.7|13355.7|13394|13379|13363.9|13348.9|93
1649256000000|2022-04-06 14:40:00|13370.6|13355.6|13356.2|13341.2|13371.9|13356.9|13354|13339|144
1649256300000|2022-04-06 14:45:00|13356.1|13341.1|13377.3|13362.3|13377.3|13362.3|13346|13331|143
1649256600000|2022-04-06 14:50:00|13376.5|13361.5|13361.3|13346.3|13381.1|13366.1|13359.8|13344.8|85
1649256900000|2022-04-06 14:55:00|13361.2|13346.2|13354|13339|13367.9|13352.9|13348.3|13333.3|57
1649257200000|2022-04-06 15:00:00|13354.4|13339.4|13369.5|13354.5|13369.5|13354.5|13345.7|13330.7|144
1649257500000|2022-04-06 15:05:00|13369.7|13354.7|13372.4|13357.4|13373.9|13358.9|13359.9|13344.9|110
1649257800000|2022-04-06 15:10:00|13372.3|13357.3|13367.3|13352.3|13392.9|13377.9|13366.8|13351.8|95
1649258100000|2022-04-06 15:15:00|13368|13353|13348.5|13333.5|13372.9|13357.9|13348.5|13333.5|100
1649258400000|2022-04-06 15:20:00|13348.9|13333.9|13363.7|13348.7|13363.7|13348.7|13338.1|13323.1|110
1649258700000|2022-04-06 15:25:00|13363.5|13348.5|13343|13328|13367.6|13352.6|13341|13326|60
1649259000000|2022-04-06 15:30:00|13342.5|13327.5|13340.5|13325.5|13345.5|13330.5|13335|13320|274
1649259300000|2022-04-06 15:35:00|13341.9|13326.9|13341.6|13326.6|13349|13334|13335.5|13320.5|215
1649259600000|2022-04-06 15:40:00|13341.1|13326.1|13308.8|13293.8|13341.1|13326.1|13308.8|13293.8|251
1649259900000|2022-04-06 15:45:00|13309|13294|13330.9|13315.9|13339.8|13324.8|13309|13294|117
1649260200000|2022-04-06 15:50:00|13331.1|13316.1|13338.9|13323.9|13346.9|13331.9|13331.1|13316.1|47
1649260500000|2022-04-06 15:55:00|13338.8|13323.8|13316.8|13301.8|13346.9|13331.9|13316|13301|134
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13317.7|13302.7|13318.3|13303.3|13297.2|13282.2|215
1649261100000|2022-04-06 16:05:00|13317.2|13302.2|13328.8|13313.8|13333|13318|13317.2|13302.2|98
1649261400000|2022-04-06 16:10:00|13329.1|13314.1|13321.8|13306.8|13329.8|13314.8|13319.2|13304.2|65
1649261700000|2022-04-06 16:15:00|13321.7|13306.7|13301.1|13286.1|13321.7|13306.7|13299.6|13284.6|79
1649262000000|2022-04-06 16:20:00|13302.3|13287.3|13305.9|13290.9|13309.3|13294.3|13300.3|13285.3|86
1649262300000|2022-04-06 16:25:00|13306.4|13291.4|13317.1|13302.1|13317.1|13302.1|13304.7|13289.7|79
1649262600000|2022-04-06 16:30:00|13316.4|13301.4|13327.2|13312.2|13332.7|13317.7|13314.7|13299.7|78
1649262900000|2022-04-06 16:35:00|13326.2|13311.2|13325.2|13310.2|13330.7|13315.7|13323|13308|54
1649263200000|2022-04-06 16:40:00|13325.3|13310.3|13335.6|13320.6|13335.7|13320.7|13314.1|13299.1|75
1649263500000|2022-04-06 16:45:00|13335.2|13320.2|13321.7|13306.7|13337.2|13322.2|13313.7|13298.7|74
1649263800000|2022-04-06 16:50:00|13321.2|13306.2|13330.3|13315.3|13334.7|13319.7|13315.5|13300.5|68
1649264100000|2022-04-06 16:55:00|13329.9|13314.9|13353.7|13338.7|13355.3|13340.3|13329.1|13314.1|80
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.6|13319.6|13353.7|13338.7|13332.6|13317.6|40
1649264700000|2022-04-06 17:05:00|13334.7|13319.7|13346.1|13331.1|13352.7|13337.7|13331.1|13316.1|105
1649265000000|2022-04-06 17:10:00|13346.5|13331.5|13333.1|13318.1|13346.5|13331.5|13332.5|13317.5|37
1649265300000|2022-04-06 17:15:00|13333.2|13318.2|13338.6|13323.6|13349.2|13334.2|13333.2|13318.2|88
1649265600000|2022-04-06 17:20:00|13338.9|13323.9|13335.8|13320.8|13339|13324|13329.1|13314.1|109
1649265900000|2022-04-06 17:25:00|13336.3|13321.3|13332.3|13317.3|13342.9|13327.9|13331.6|13316.6|59
1649266200000|2022-04-06 17:30:00|13331.4|13316.4|13326.4|13311.4|13336.9|13321.9|13325.1|13310.1|191
1649266500000|2022-04-06 17:35:00|13326.6|13311.6|13325.8|13310.8|13340.3|13325.3|13325.8|13310.8|178
1649266800000|2022-04-06 17:40:00|13325.3|13310.3|13324.4|13309.4|13333.3|13318.3|13322.2|13307.2|56
1649267100000|2022-04-06 17:45:00|13325.4|13310.4|13329.9|13314.9|13333.8|13318.8|13316.9|13301.9|57
1649267400000|2022-04-06 17:50:00|13330.4|13315.4|13326.3|13311.3|13331.8|13316.8|13326.1|13311.1|30
1649267700000|2022-04-06 17:55:00|13326.5|13311.5|13334.5|13319.5|13335.4|13320.4|13322.7|13307.7|127
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13334.3|13319.3|13349.3|13334.3|13328.2|13313.2|352
1649268300000|2022-04-06 18:05:00|13333.5|13318.5|13327.3|13312.3|13347.8|13332.8|13326.8|13311.8|262
1649268600000|2022-04-06 18:10:00|13326.9|13311.9|13354.2|13339.2|13365|13350|13325.3|13310.3|827
1649268900000|2022-04-06 18:15:00|13354|13339|13356.8|13341.8|13361.3|13346.3|13347.6|13332.6|167
1649293200000|2022-04-07 01:00:00|13354|13339|13366.4|13351.4|13383.5|13360.8|13354|13339|84
1649293500000|2022-04-07 01:05:00|13366.9|13351.9|13352.4|13337.4|13366.9|13351.9|13345.3|13330.3|45
1649293800000|2022-04-07 01:10:00|13352.6|13337.6|13349.9|13334.9|13353.4|13337.9|13344.8|13328.4|6
1649294100000|2022-04-07 01:15:00|13348.9|13333.9|13332.8|13317.8|13355.3|13334.8|13331.8|13312.8|27
1649294400000|2022-04-07 01:20:00|13331.9|13316.9|13333.4|13308.4|13334.2|13317.9|13321.2|13306.2|7
1649294700000|2022-04-07 01:25:00|13326.8|13311.8|13333.9|13308.9|13333.9|13311.8|13320.9|13305.9|16
1649295000000|2022-04-07 01:30:00|13326.9|13311.9|13330.7|13315.7|13334.2|13315.7|13321.2|13306.2|10
1649295300000|2022-04-07 01:35:00|13324.2|13309.2|13326.2|13311.2|13327.2|13312.2|13320.7|13305.7|9
1649295600000|2022-04-07 01:40:00|13325.7|13310.7|13325.3|13310.3|13326.5|13311.5|13325.3|13310.3|7
1649295900000|2022-04-07 01:45:00|13324.1|13309.1|13318.8|13293.8|13326.5|13310.8|13311|13293|26
1649296200000|2022-04-07 01:50:00|13305.8|13290.8|13320.5|13283|13321|13293.8|13301.8|13283|19
1649296500000|2022-04-07 01:55:00|13320.1|13282.6|13289.9|13274.9|13320.5|13291|13289.8|13272.8|49
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13310.9|13273.4|13318.1|13284.4|13290.3|13273.4|12
1649297100000|2022-04-07 02:05:00|13304|13279|13290.5|13275.5|13311.7|13283.7|13287.5|13269|51
1649297400000|2022-04-07 02:10:00|13289|13274|13296.3|13281.3|13299.8|13281.3|13286.6|13271.6|95
1649297700000|2022-04-07 02:15:00|13294.3|13279.3|13296.3|13281.3|13296.3|13281.3|13290.8|13275.8|2
1649298000000|2022-04-07 02:20:00|13292.3|13277.3|13299|13284|13299|13284|13292.3|13277.3|2
1649298300000|2022-04-07 02:25:00|13298.5|13283.5|13297.5|13282.5|13298.5|13283.5|13297.5|13282.5|2
1649298600000|2022-04-07 02:30:00|13297|13282|13290.1|13275.1|13308|13293|13287|13272|44
1649298900000|2022-04-07 02:35:00|13292|13277|13289.6|13274.6|13292|13277|13289.6|13274.6|3
1649299200000|2022-04-07 02:40:00|13290|13275|13291|13276|13296|13276|13288.1|13270.8|59
1649299500000|2022-04-07 02:45:00|13289|13274|13271.8|13256.8|13289|13274|13271.8|13256.8|48
1649299800000|2022-04-07 02:50:00|13270.5|13255.5|13259.9|13244.9|13277.2|13262.2|13259.9|13244.9|35
1649300100000|2022-04-07 02:55:00|13261.8|13246.8|13280.7|13243.2|13284.1|13254.6|13261.8|13243.2|9
1649300400000|2022-04-07 03:00:00|13281|13243.5|13279|13264|13281.7|13264.6|13273.5|13243.5|4
1649300700000|2022-04-07 03:05:00|13275|13260|13271.1|13246.1|13275|13260|13263.5|13246.1|11
1649301000000|2022-04-07 03:10:00|13266.3|13251.3|13271.2|13246.2|13271.2|13251.3|13266.3|13246.1|0
1649301300000|2022-04-07 03:15:00|13266.3|13251.3|13268.9|13253.9|13268.9|13253.9|13266.3|13251.3|0
1649301600000|2022-04-07 03:20:00|||||||||1
1649301900000|2022-04-07 03:25:00|13269|13254|13269|13254|13269|13254|13268.9|13253.9|3
1649302200000|2022-04-07 03:30:00|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|2
1649302800000|2022-04-07 03:40:00|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649303100000|2022-04-07 03:45:00|13268.3|13253.3|13276.9|13251.9|13276.9|13253.8|13267.3|13251.5|7
1649303400000|2022-04-07 03:50:00|13272.8|13257.8|13272.2|13257.2|13275.8|13260.8|13272.1|13257.1|0
1649303700000|2022-04-07 03:55:00|13272.3|13257.3|13271.9|13256.9|13272.3|13257.3|13271.9|13256.9|0
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13273.9|13258.9|13274.3|13259.3|13272.3|13257.3|16
1649304300000|2022-04-07 04:05:00|13277.2|13262.2|13281.2|13266.2|13281.3|13266.3|13277.2|13262.2|2
1649304600000|2022-04-07 04:10:00|13281.4|13266.4|13282.4|13267.4|13284.4|13269.4|13281.4|13266.4|0
1649304900000|2022-04-07 04:15:00|13282.3|13267.3|13292.3|13277.3|13292.3|13277.3|13281.8|13266.8|1
1649305200000|2022-04-07 04:20:00|13292.5|13277.5|13295.2|13280.2|13302|13284.5|13291.5|13263.5|11
1649305500000|2022-04-07 04:25:00|13297.8|13282.8|13306.3|13291.3|13306.3|13291.3|13297.8|13278.3|1
1649305800000|2022-04-07 04:30:00|13306.2|13291.2|13305.8|13280.8|13306.2|13291.2|13303.7|13280.8|0
1649306100000|2022-04-07 04:35:00|13311.9|13274.4|13305.8|13280.8|13311.9|13280.8|13305.8|13274.4|0
1649306700000|2022-04-07 04:45:00|13305.7|13280.7|13295.2|13280.2|13305.7|13280.7|13295.1|13280.1|12
1649307300000|2022-04-07 04:55:00|13294.6|13279.6|13287.2|13272.2|13294.6|13279.6|13287.2|13272.2|2
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13289.7|13264.7|13290.6|13273.1|13285.8|13264.7|1
1649307900000|2022-04-07 05:05:00|13284.1|13269.1|13284|13269|13284.1|13269.1|13283.7|13268.7|0
1649308200000|2022-04-07 05:10:00|13284.4|13269.4|13284.5|13269.5|13284.5|13269.5|13284.4|13269.4|6
1649308500000|2022-04-07 05:15:00|13283.5|13268.5|13281|13266|13283.5|13268.5|13281|13266|0
1649309100000|2022-04-07 05:25:00|||||||||5
1649309400000|2022-04-07 05:30:00|13281.1|13266.1|13265.4|13250.4|13281.1|13266.1|13265.4|13250.4|7
1649309700000|2022-04-07 05:35:00|13264.4|13249.4|13271.3|13256.3|13276.2|13257.7|13264.4|13249.4|4
1649310000000|2022-04-07 05:40:00|13271.7|13256.7|13270.8|13255.8|13277.3|13260.2|13270|13252.3|3
1649310300000|2022-04-07 05:45:00|13271|13256|13279.3|13254.3|13280.2|13262.7|13270.8|13254.2|10
1649310600000|2022-04-07 05:50:00|13278.5|13253.5|13270.3|13255.3|13278.8|13256.6|13270|13253|0
1649310900000|2022-04-07 05:55:00|13270|13255|13270|13255|13270|13255|13270|13255|1
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13288.7|13273.7|13288.7|13273.7|13270.2|13255.2|7
1649311500000|2022-04-07 06:05:00|13287.6|13262.6|13291.3|13266.3|13304.7|13287.1|13278.1|13261.6|15
1649311800000|2022-04-07 06:10:00|13291.7|13266.7|13279.1|13254.1|13292|13275.4|13268.8|13253.8|25
1649312100000|2022-04-07 06:15:00|13277.8|13252.8|13277.8|13252.8|13281.2|13263.9|13277.3|13252.6|3
1649312400000|2022-04-07 06:20:00|13277.9|13252.9|13269.4|13254.4|13277.9|13260.8|13269.3|13252.9|3
1649312700000|2022-04-07 06:25:00|13269.2|13254.2|13268.4|13253.4|13269.2|13254.2|13267.8|13252.8|0
1649313000000|2022-04-07 06:30:00|13267.8|13252.8|13272|13257|13277.5|13257|13264.6|13249.6|7
1649313300000|2022-04-07 06:35:00|13273|13258|13268|13253|13273|13258|13268|13253|1
1649313600000|2022-04-07 06:40:00|13271.5|13256.5|13277.1|13252.1|13277.1|13259.6|13271.5|13252.1|0
1649313900000|2022-04-07 06:45:00|13276.7|13251.7|13271.2|13256.2|13276.7|13258|13269.5|13250.5|1
1649314200000|2022-04-07 06:50:00|13271.1|13256.1|13289.1|13274.1|13289.1|13274.1|13270.7|13255.7|5
1649314500000|2022-04-07 06:55:00|13288.6|13273.6|13290.9|13275.9|13292.4|13277.4|13286.5|13271.5|3
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13285.9|13270.9|13293.4|13278.4|13285|13270|89
1649315100000|2022-04-07 07:05:00|13285.5|13270.5|13288.9|13273.9|13290.4|13275.4|13284.3|13269.3|84
1649315400000|2022-04-07 07:10:00|13288.5|13273.5|13287.4|13272.4|13288.7|13273.7|13283.9|13268.9|34
1649315700000|2022-04-07 07:15:00|13285.9|13270.9|13276.8|13261.8|13293.7|13270.9|13269.5|13254.5|26
1649316000000|2022-04-07 07:20:00|13275.7|13260.7|13273.8|13258.8|13275.8|13260.8|13273.3|13258.3|10
1649316300000|2022-04-07 07:25:00|13273.9|13258.9|13275.1|13260.1|13277.8|13262.8|13273.9|13258.9|8
1649316600000|2022-04-07 07:30:00|13275|13260|13274.5|13259.5|13275.2|13260.2|13273.7|13258.7|8
1649316900000|2022-04-07 07:35:00|13274.9|13259.9|13275|13260|13275.4|13260.4|13274|13259|10
1649317200000|2022-04-07 07:40:00|13273.4|13258.4|13274.3|13259.3|13274.3|13259.3|13273.4|13258.4|4
1649317500000|2022-04-07 07:45:00|13274.2|13259.2|13264.5|13249.5|13274.2|13259.2|13264.2|13249.2|9
1649317800000|2022-04-07 07:50:00|13263.5|13248.5|13258.3|13243.3|13263.5|13248.5|13255.6|13240.6|36
1649318100000|2022-04-07 07:55:00|13258|13243|13265.9|13250.9|13265.9|13250.9|13256.9|13241.9|18
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13246.8|13231.8|13264.9|13249.9|13245.9|13230.9|41
1649318700000|2022-04-07 08:05:00|13246.5|13231.5|13259.3|13244.3|13265.1|13250.1|13245.4|13230.4|48
1649319000000|2022-04-07 08:10:00|13259.7|13244.7|13262.9|13247.9|13263.9|13248.9|13257.4|13242.4|7
1649319300000|2022-04-07 08:15:00|13263.1|13248.1|13267.6|13252.6|13268.1|13253.1|13259.1|13244.1|20
1649319600000|2022-04-07 08:20:00|13267.4|13252.4|13267.4|13252.4|13269.1|13254.1|13266.1|13251.1|16
1649319900000|2022-04-07 08:25:00|13267.3|13252.3|13269|13254|13270.7|13255.7|13267.1|13252.1|10
1649320200000|2022-04-07 08:30:00|13269.1|13254.1|13269.3|13254.3|13269.6|13254.6|13267.5|13252.5|8
1649320500000|2022-04-07 08:35:00|13270.5|13255.5|13274.3|13259.3|13279.3|13264.3|13268.3|13253.3|7
1649320800000|2022-04-07 08:40:00|13273.8|13258.8|13270.8|13255.8|13274.2|13259.2|13270.3|13255.3|9
1649321100000|2022-04-07 08:45:00|13271.3|13256.3|13277.4|13262.4|13277.9|13262.9|13270.8|13255.8|5
1649321400000|2022-04-07 08:50:00|13277.5|13262.5|13279.1|13264.1|13285.4|13270.4|13276.8|13261.8|7
1649321700000|2022-04-07 08:55:00|13278.7|13263.7|13278.5|13263.5|13280.5|13265.5|13272.7|13257.7|64
1649322000000|2022-04-07 09:00:00|13278|13263|13286.2|13271.2|13286.2|13271.2|13278|13263|13
1649322300000|2022-04-07 09:05:00|13288.5|13273.5|13290.4|13275.4|13292.1|13277.1|13287.4|13272.4|19
1649322600000|2022-04-07 09:10:00|13290.6|13275.6|13305.3|13290.3|13305.4|13290.4|13290.6|13275.6|10
1649322900000|2022-04-07 09:15:00|13305.4|13290.4|13312.2|13297.2|13312.4|13297.4|13305.4|13290.4|28
1649323200000|2022-04-07 09:20:00|13312.3|13297.3|13310.5|13295.5|13312.3|13297.3|13310.3|13295.3|22
1649323500000|2022-04-07 09:25:00|13310|13295|13303.1|13288.1|13310|13295|13300.6|13285.6|5
1649323800000|2022-04-07 09:30:00|13305|13290|13306|13291|13313.6|13298.6|13305|13290|7
1649324100000|2022-04-07 09:35:00|13306.7|13291.7|13302|13287|13312|13297|13299.6|13284.6|24
1649324400000|2022-04-07 09:40:00|13302.3|13287.3|13294.7|13279.7|13303.6|13288.6|13294.2|13279.2|3
1649324700000|2022-04-07 09:45:00|13293.2|13278.2|13294.8|13279.8|13296.2|13281.2|13293.2|13278.2|4
1649325000000|2022-04-07 09:50:00|13294.4|13279.4|13300.9|13285.9|13300.9|13285.9|13287.5|13272.5|7
1649325300000|2022-04-07 09:55:00|13305.4|13290.4|13306.3|13291.3|13315|13300|13302.2|13284.3|46
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13314.7|13299.7|13316.1|13301.1|13305.1|13290.1|22
1649325900000|2022-04-07 10:05:00|13315.4|13300.4|13320.9|13305.9|13321.6|13306.6|13315|13300|26
1649326200000|2022-04-07 10:10:00|13321.9|13306.9|13302.3|13287.3|13321.9|13306.9|13302.3|13287.3|15
1649326500000|2022-04-07 10:15:00|13302.7|13287.7|13298.8|13283.8|13302.7|13287.7|13297|13282|2
1649326800000|2022-04-07 10:20:00|13298.9|13283.9|13297.7|13282.7|13298.9|13283.9|13297.1|13282.1|3
1649327100000|2022-04-07 10:25:00|13297.6|13282.6|13298.4|13283.4|13304|13289|13297.3|13282.3|15
1649327400000|2022-04-07 10:30:00|13299.9|13284.9|13294.6|13279.6|13300.3|13285.3|13294.3|13279.3|5
1649327700000|2022-04-07 10:35:00|13296.8|13281.8|13303.4|13288.4|13303.4|13288.4|13296.8|13281.8|10
1649328000000|2022-04-07 10:40:00|13304.4|13289.4|13298.5|13283.5|13306.6|13290.4|13298.5|13281.6|10
1649328300000|2022-04-07 10:45:00|13299.1|13284.1|13298|13283|13299.1|13284.1|13297.8|13282.8|0
1649328600000|2022-04-07 10:50:00|13299.3|13284.3|13301.3|13286.3|13301.8|13286.8|13299.3|13284.3|29
1649328900000|2022-04-07 10:55:00|13301.2|13286.2|13308.8|13293.8|13311.3|13296.3|13299.6|13284.6|68
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.3|13294.3|13310.8|13295.8|13304.8|13289.8|18
1649329500000|2022-04-07 11:05:00|13309.8|13294.8|13303|13288|13310.5|13295.5|13291.3|13276.3|73
1649329800000|2022-04-07 11:10:00|13303.5|13288.5|13310|13295|13310.5|13295.5|13302.9|13287.9|3
1649330100000|2022-04-07 11:15:00|13310.5|13295.5|13317|13302|13320.7|13305.7|13310.5|13295.5|59
1649330400000|2022-04-07 11:20:00|13316.9|13301.9|13310.7|13295.7|13320|13305|13310.2|13295.2|22
1649330700000|2022-04-07 11:25:00|13318.6|13303.6|13309.3|13294.3|13321|13306|13308.1|13293.1|28
1649331000000|2022-04-07 11:30:00|13309.7|13294.7|13314.7|13299.7|13318.8|13303.8|13309.7|13294.7|6
1649331300000|2022-04-07 11:35:00|13314.8|13299.8|13316.8|13301.8|13322.8|13307.8|13314.8|13299.8|42
1649331600000|2022-04-07 11:40:00|13316.4|13301.4|13318.3|13303.3|13319.9|13304.9|13316.4|13301.4|6
1649331900000|2022-04-07 11:45:00|13317.3|13302.3|13304.1|13289.1|13317.3|13302.3|13301.9|13286.9|17
1649332200000|2022-04-07 11:50:00|13304.3|13289.3|13310.9|13295.9|13311.2|13296.2|13290.6|13275.6|42
1649332500000|2022-04-07 11:55:00|13310.7|13295.7|13309.1|13294.1|13317.2|13302.2|13307.4|13292.4|18
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13302.5|13287.5|13316.3|13301.3|13302|13287|60
1649333100000|2022-04-07 12:05:00|13308.6|13293.6|13307.6|13292.6|13318.7|13303.7|13304.4|13289.4|107
1649333400000|2022-04-07 12:10:00|13308.2|13293.2|13298.3|13283.3|13316.8|13301.8|13297.9|13282.9|46
1649333700000|2022-04-07 12:15:00|13294.9|13279.9|13297.4|13282.4|13308.4|13293.4|13291.8|13276.8|47
1649334000000|2022-04-07 12:20:00|13297.3|13282.3|13291.8|13276.8|13301.4|13286.4|13287.7|13272.7|142
1649334300000|2022-04-07 12:25:00|13291.9|13276.9|13295.3|13270.3|13302|13286.9|13279.3|13264.3|179
1649334600000|2022-04-07 12:30:00|13295.8|13270.8|13234.6|13219.6|13295.8|13271.6|13231.3|13216.3|427
1649334900000|2022-04-07 12:35:00|13235.4|13220.4|13242.1|13227.1|13252.6|13237.6|13231.9|13216.9|225
1649335200000|2022-04-07 12:40:00|13241.9|13226.9|13252.9|13237.9|13260|13245|13239.2|13224.2|131
1649335500000|2022-04-07 12:45:00|13256.4|13241.4|13247.5|13232.5|13257.9|13242.9|13246.2|13231.2|87
1649335800000|2022-04-07 12:50:00|13248|13233|13247.6|13232.6|13250.1|13235.1|13241.7|13226.7|73
1649336100000|2022-04-07 12:55:00|13248|13233|13246.2|13231.2|13252.2|13237.2|13245.7|13230.7|36
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13273.8|13258.8|13278.4|13263.4|13240.1|13225.1|107
1649336700000|2022-04-07 13:05:00|13277.2|13262.2|13272.9|13257.9|13277.7|13262.7|13260.7|13245.7|82
1649337000000|2022-04-07 13:10:00|13272.5|13257.5|13287.3|13272.3|13292.1|13277.1|13268.5|13253.5|57
1649337300000|2022-04-07 13:15:00|13288|13273|13278.5|13263.5|13288|13273|13262|13247|64
1649337600000|2022-04-07 13:20:00|13278.4|13263.4|13306|13291|13307.1|13292.1|13276|13261|59
1649337900000|2022-04-07 13:25:00|13306.5|13291.5|13331.8|13316.8|13331.8|13316.8|13305.5|13290.5|194
1649338200000|2022-04-07 13:30:00|13331.7|13316.7|13385.6|13370.6|13392.7|13377.7|13310.6|13295.6|298
1649338500000|2022-04-07 13:35:00|13384.6|13369.6|13380.3|13365.3|13384.6|13369.6|13356.2|13341.2|136
1649338800000|2022-04-07 13:40:00|13379.8|13364.8|13382.2|13367.2|13390.4|13375.4|13370|13355|138
1649339100000|2022-04-07 13:45:00|13380.5|13365.5|13425|13410|13429.9|13414.9|13363.2|13348.2|278
1649339400000|2022-04-07 13:50:00|13423.9|13408.9|13425|13410|13425.8|13410.8|13389|13374|151
1649339700000|2022-04-07 13:55:00|13424.6|13409.6|13453|13438|13456.5|13441.5|13404.6|13389.6|165
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13441.5|13426.5|13456.1|13441.1|13434|13419|168
1649340300000|2022-04-07 14:05:00|13440.7|13425.7|13418.6|13403.6|13440.7|13425.7|13417|13402|111
1649340600000|2022-04-07 14:10:00|13418.1|13403.1|13413.2|13398.2|13422.2|13407.2|13412.3|13397.3|139
1649340900000|2022-04-07 14:15:00|13413.3|13398.3|13420.3|13405.3|13424.4|13409.4|13401.8|13386.8|167
1649341200000|2022-04-07 14:20:00|13420.2|13405.2|13411.3|13396.3|13421.3|13406.3|13403.9|13388.9|174
1649341500000|2022-04-07 14:25:00|13411.6|13396.6|13402.4|13387.4|13417.1|13402.1|13396.8|13381.8|103
1649341800000|2022-04-07 14:30:00|13402.5|13387.5|13416.4|13401.4|13417.4|13402.4|13402.5|13387.5|67
1649342100000|2022-04-07 14:35:00|13416.2|13401.2|13392.6|13377.6|13429.1|13414.1|13389.4|13374.4|154
1649342400000|2022-04-07 14:40:00|13392.5|13377.5|13362.5|13347.5|13392.5|13377.5|13362.2|13347.2|116
1649342700000|2022-04-07 14:45:00|13361.2|13346.2|13365.1|13350.1|13365.1|13350.1|13346.2|13331.2|169
1649343000000|2022-04-07 14:50:00|13365|13350|13346.3|13331.3|13365|13350|13343|13328|155
1649343300000|2022-04-07 14:55:00|13345.7|13330.7|13312.7|13297.7|13347.7|13332.7|13312|13297|444
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13285.6|13270.6|13323.3|13308.3|13285.6|13270.6|190
1649343900000|2022-04-07 15:05:00|13286|13271|13280.5|13265.5|13292.5|13277.5|13275.3|13260.3|99
1649344200000|2022-04-07 15:10:00|13280.8|13265.8|13295.6|13280.6|13309.7|13294.7|13280.8|13265.8|178
1649344500000|2022-04-07 15:15:00|13276.1|13261.1|13316|13301|13316|13301|13275.8|13260.8|200
1649344800000|2022-04-07 15:20:00|13318.7|13303.7|13332.2|13317.2|13348.9|13332.5|13318.7|13303.7|124
1649345100000|2022-04-07 15:25:00|13331.8|13316.8|13305.4|13290.4|13333.7|13318.7|13297.4|13282.4|118
1649345400000|2022-04-07 15:30:00|13305.5|13290.5|13298.4|13283.4|13305.5|13290.5|13293.5|13278.5|130
1649345700000|2022-04-07 15:35:00|13298.5|13283.5|13292.9|13277.9|13299|13284|13290.3|13275.3|102
1649346000000|2022-04-07 15:40:00|13292.6|13277.6|13276.8|13261.8|13292.6|13277.6|13272|13257|202
1649346300000|2022-04-07 15:45:00|13275.6|13260.6|13189|13174|13275.6|13260.6|13187.4|13172.4|553
1649346600000|2022-04-07 15:50:00|13188.9|13173.9|13222.2|13207.2|13234.9|13211.1|13187.5|13172.5|216
1649346900000|2022-04-07 15:55:00|13227.7|13212.7|13230.9|13215.9|13238.6|13220.9|13217.4|13201.1|158
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13243.5|13228.5|13254.2|13235.5|13221.5|13206.5|189
1649347500000|2022-04-07 16:05:00|13243.9|13228.9|13226.7|13211.7|13243.9|13228.9|13223|13208|171
1649347800000|2022-04-07 16:10:00|13226.6|13211.6|13211.7|13196.7|13233.9|13218.9|13211.2|13196.2|198
1649348100000|2022-04-07 16:15:00|13212.2|13197.2|13239.1|13224.1|13244.2|13229.2|13211.8|13196.8|149
1649348400000|2022-04-07 16:20:00|13238.6|13223.6|13220.7|13205.7|13238.6|13223.6|13217.8|13202.8|67
1649348700000|2022-04-07 16:25:00|13216.6|13201.6|13237.7|13222.7|13237.7|13222.7|13216.6|13201.6|123
1649349000000|2022-04-07 16:30:00|13237.4|13222.4|13225.2|13210.2|13242.3|13227.3|13223.3|13208.3|97
1649349300000|2022-04-07 16:35:00|13225.7|13210.7|13223.6|13208.6|13247.4|13232.4|13217.3|13202.3|186
1649349600000|2022-04-07 16:40:00|13221.9|13206.9|13233.6|13218.6|13244.8|13229.8|13221.1|13206.1|183
1649349900000|2022-04-07 16:45:00|13233.4|13218.4|13215.8|13200.8|13236.6|13221.6|13213.2|13198.2|129
1649350200000|2022-04-07 16:50:00|13215.9|13200.9|13218.8|13203.8|13219.8|13204.8|13206.4|13191.4|223
1649350500000|2022-04-07 16:55:00|13215.2|13200.2|13223.7|13208.7|13229.3|13214.3|13208.7|13193.7|123
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13229.9|13214.9|13234.2|13219.2|13220.9|13205.9|106
1649351100000|2022-04-07 17:05:00|13230.2|13215.2|13240.3|13225.3|13242.1|13227.1|13227.2|13212.2|135
1649351400000|2022-04-07 17:10:00|13239.6|13224.6|13241|13226|13246.7|13231.7|13233|13218|88
1649351700000|2022-04-07 17:15:00|13239.1|13224.1|13217.2|13202.2|13240.5|13225.5|13211.6|13196.6|161
1649352000000|2022-04-07 17:20:00|13215.2|13200.2|13221.3|13206.3|13226.3|13211.3|13212.8|13197.8|166
1649352300000|2022-04-07 17:25:00|13222.1|13207.1|13218.6|13203.6|13232.5|13217.5|13216.8|13201.8|70
1649352600000|2022-04-07 17:30:00|13218.9|13203.9|13223.7|13208.7|13233|13218|13216.2|13201.2|122
1649352900000|2022-04-07 17:35:00|13225.2|13210.2|13223.6|13208.6|13232.3|13217.3|13217.8|13202.8|112
1649353200000|2022-04-07 17:40:00|13223.3|13208.3|13222.7|13207.7|13224.2|13209.2|13216.1|13201.1|245
1649353500000|2022-04-07 17:45:00|13221.8|13206.8|13184.7|13169.7|13221.9|13206.9|13183.9|13168.9|288
1649353800000|2022-04-07 17:50:00|13184.5|13169.5|13196.5|13181.5|13202.9|13187.9|13183.4|13168.4|462
1649354100000|2022-04-07 17:55:00|13196.1|13181.1|13197.4|13182.4|13199.9|13184.9|13193.4|13178.4|276
1649354400000|2022-04-07 18:00:00|13197|13182|13186.8|13171.8|13201.9|13186.9|13183.3|13168.3|621
1649354700000|2022-04-07 18:05:00|13186|13171|13162.6|13147.6|13189.3|13174.3|13157.1|13142.1|735
1649355000000|2022-04-07 18:10:00|13163.8|13148.8|13206.4|13191.4|13217.5|13202.5|13157.2|13142.2|1773
1649355300000|2022-04-07 18:15:00|13206.9|13191.9|13206.2|13191.2|13224|13200|13197.3|13168.2|391
1649355600000|2022-04-07 18:20:00|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|0
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13219.7|13204.7|13228.9|13208.7|13197|13182|100
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.5|13199.5|13225.5|13209.2|13210.6|13194.2|12
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13195.8|13170.8|13215.7|13200.7|13191.2|13163.2|11
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13189.6|13174.6|13204.9|13185.4|13180|13165|22
1649380800000|2022-04-08 01:20:00|13190|13175|13173.8|13158.8|13190.4|13175.1|13173.6|13158.6|24
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.7|13159.7|13188.9|13166.3|13163.8|13140.9|42
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13173.1|13158.1|13175.3|13160.3|13165.6|13150.6|42
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13166.4|13151.4|13177.5|13162.5|13164|13149|28
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13176.9|13161.9|13176.9|13161.9|13164.8|13149.8|9
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13174.2|13159.2|13177.9|13162.9|13172.2|13157.2|16
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13177.7|13162.7|13187.6|13165.9|13172.3|13157.3|3
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13178.3|13163.3|13179.8|13164.8|13172.7|13157.7|3
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13176.2|13161.2|13178.1|13163.1|13172.8|13157.8|7
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13175.9|13160.9|13176.7|13161.7|13172.7|13157.7|3
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13174.7|13159.7|13177|13162|13172.2|13157.2|8
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.7|13156.7|13178.4|13163.4|13170.2|13155.2|22
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13161.2|13146.2|13170.6|13155.6|13161.2|13146.2|22
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13154.3|13139.3|13162.2|13147.2|13154.3|13139.3|9
1649385000000|2022-04-08 02:30:00|13156|13141|13159.2|13144.2|13159.3|13144.3|13155.4|13140.4|8
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13157.5|13142.5|13180.3|13153.3|13157.5|13138.8|9
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13154.3|13139.3|38
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13155.2|13140.2|13158.6|13143.6|13152.6|13137.6|23
1649386200000|2022-04-08 02:50:00|13154.3|13139.3|13151.8|13136.8|13156.8|13141.8|13151.8|13136.8|79
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.3|13136.3|13152.7|13137.7|13146.6|13131.6|10
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13145.7|13130.7|13146.8|13131.8|13145.3|13130.3|5
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13144.8|13129.8|13145.1|13130.1|13135.9|13120.9|14
1649387400000|2022-04-08 03:10:00|13141.1|13126.1|13142.6|13127.6|13142.6|13127.6|13141.1|13126.1|6
1649387700000|2022-04-08 03:15:00|13142.2|13127.2|13142.1|13127.1|13144.8|13129.8|13137.9|13119.7|19
1649388000000|2022-04-08 03:20:00|13142|13127|13141.6|13126.6|13146.3|13130.6|13141.6|13120.9|23
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13145.3|13120.3|13154.4|13134.3|13142.8|13116.4|12
1649388600000|2022-04-08 03:30:00|13145.4|13120.4|13139.3|13124.3|13149.4|13134.4|13139.3|13120.4|1
1649388900000|2022-04-08 03:35:00|13144.6|13119.6|13144.9|13119.9|13144.9|13119.9|13144.6|13119.6|0
1649389200000|2022-04-08 03:40:00|13144.8|13119.8|13145.3|13120.3|13145.3|13120.3|13144.8|13119.8|0
1649389500000|2022-04-08 03:45:00|13160|13122.5|13182.6|13145.1|13199.7|13162.2|13160|13122.5|20
1649389800000|2022-04-08 03:50:00|13188.1|13150.6|13194.1|13156.6|13198.6|13177.3|13187.5|13150|17
1649390100000|2022-04-08 03:55:00|13194|13156.5|13193.1|13168.1|13205.7|13184.1|13188.3|13155.8|7
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13214.6|13199.6|13214.6|13199.6|13195.6|13171.6|6
1649390700000|2022-04-08 04:05:00|13215|13200|13215.1|13190.1|13215.5|13200.1|13211.1|13188.6|4
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13209.6|13194.6|13217.6|13194.9|13209.6|13179.1|2
1649391300000|2022-04-08 04:15:00|13210|13195|13212.1|13187.1|13212.2|13195|13207.3|13186.8|1
1649391600000|2022-04-08 04:20:00|13212|13187|13222.7|13185.2|13223.1|13190.4|13212|13185.2|1
1649391900000|2022-04-08 04:25:00|13222.8|13185.3|13222.3|13184.8|13223.4|13192.8|13217.5|13184.7|3
1649392500000|2022-04-08 04:35:00|13222.6|13185.1|13221.2|13206.2|13227|13206.2|13216.8|13185.1|5
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13230.4|13205.4|13230.9|13206.7|13221.7|13201.9|6
1649393100000|2022-04-08 04:45:00|13231.4|13206.4|13213.4|13198.4|13231.4|13206.4|13211.1|13196.1|34
1649393400000|2022-04-08 04:50:00|13213.7|13198.7|13219.6|13182.1|13219.6|13199.4|13199.8|13180.7|1
1649393700000|2022-04-08 04:55:00|13220.3|13182.8|13212.1|13187.1|13220.3|13189.7|13211.7|13182.8|2
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.3|13189.3|13211.8|13190.1|13204.3|13186.1|0
1649394300000|2022-04-08 05:05:00|13205.2|13190.2|13204.5|13189.5|13205.2|13190.2|13204.2|13189.2|1
1649394900000|2022-04-08 05:15:00|13204.9|13189.9|13215.1|13190.1|13215.1|13196.1|13204|13189|3
1649395200000|2022-04-08 05:20:00|13216.8|13191.8|13216.6|13191.6|13216.8|13191.8|13216.6|13191.6|0
1649395500000|2022-04-08 05:25:00|13217.9|13192.9|13225.5|13210.5|13225.5|13210.5|13208.5|13190|20
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13205.3|13167.8|13228|13211|13188.8|13158|48
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13195|13157.5|13203.4|13165.9|13195|13157.5|1
1649396400000|2022-04-08 05:40:00|13193.2|13168.2|13193.1|13168.1|13193.2|13168.2|13192.2|13167.2|2
1649396700000|2022-04-08 05:45:00|13193.5|13168.5|13194.2|13169.2|13194.2|13169.2|13193.5|13168.5|0
1649397000000|2022-04-08 05:50:00|13194.6|13169.6|13203.5|13166|13203.5|13179|13193.6|13165.2|2
1649397300000|2022-04-08 05:55:00|13203.1|13165.6|13204.2|13166.7|13206.2|13174.9|13197.6|13165.6|7
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13205.3|13167.8|13205.3|13167.8|13204.6|13167.1|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13218.6|13193.6|13218.6|13202.6|13198.7|13176.3|5
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13211.4|13186.4|13221.7|13200.9|13210.9|13180.7|1
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13208.9|13193.9|13216.9|13194.4|13206.1|13177.7|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13217.2|13202.2|13221.3|13206.3|13208.2|13189.7|7
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13234|13209|13234.4|13211.8|13217.5|13195.5|7
1649399400000|2022-04-08 06:30:00|13230|13215|13228|13203|13235.8|13215.5|13225.5|13197.3|3
1649399700000|2022-04-08 06:35:00|13227|13202|13221.7|13196.7|13229.9|13209.8|13219|13188.5|6
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13216.4|13201.4|13227.1|13201.4|13214.9|13189.6|2
1649400300000|2022-04-08 06:45:00|13216.9|13201.9|13216.1|13191.1|13217.4|13202.4|13214|13190.8|1
1649400600000|2022-04-08 06:50:00|13216|13191|13206.1|13191.1|13216.4|13195.1|13205.9|13190.9|1
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13215.7|13200.7|13225.7|13201.1|13206.2|13188.2|6
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13216.1|13201.1|13226.2|13201.1|13210.2|13188.6|7
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13219.3|13194.3|13225.1|13202|13214.8|13187|4
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13217.4|13192.4|13219.1|13203.6|13213.5|13192.4|2
1649402100000|2022-04-08 07:15:00|13221.5|13184|13217.4|13192.4|13223|13192.4|13216.1|13183.7|4
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13212.6|13187.6|13215.1|13200.1|13198|13183|31
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13208.4|13193.4|13212.3|13193.4|13205.7|13187.3|24
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13203.2|13178.2|13208.1|13193.1|13187.5|13172.5|25
1649403300000|2022-04-08 07:35:00|13198.1|13183.1|13197.5|13182.5|13199|13184|13196|13181|2
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13199.1|13184.1|13202.8|13187.4|13195.9|13177.8|28
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13204.9|13189.9|13204.9|13189.9|13198.2|13183.2|0
1649404200000|2022-04-08 07:50:00|13206|13191|13228.3|13203.3|13229|13212.9|13206|13183.4|4
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13226.2|13201.2|13230.2|13211.3|13221.7|13200.7|3
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13221.9|13206.9|13226.4|13206.9|13218.3|13200.6|0
1649405100000|2022-04-08 08:05:00|13222|13207|13227.6|13212.6|13235.4|13220.4|13222|13207|7
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13219|13204|13227.2|13212.2|13207.8|13192.8|25
1649405700000|2022-04-08 08:15:00|13218.5|13203.5|13226|13211|13227|13212|13218.4|13203.4|17
1649406000000|2022-04-08 08:20:00|13226.4|13211.4|13222.9|13207.9|13226.4|13211.4|13222.9|13207.9|10
1649406300000|2022-04-08 08:25:00|13222.7|13207.7|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13221|13206|13222.1|13207.1|13216.7|13201.7|10
1649406900000|2022-04-08 08:35:00|13220.7|13205.7|13219.6|13204.6|13220.9|13205.9|13219.6|13204.6|6
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13223.5|13198.5|13223.5|13204.8|13209.9|13194.9|10
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13210.4|13195.4|13223.6|13203.9|13209.9|13194.9|5
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13216.4|13201.4|13218.4|13203.4|13210.3|13195.3|2
1649408100000|2022-04-08 08:55:00|13220.9|13205.9|13217|13202|13221|13206|13212.2|13197.2|40
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13212.9|13197.9|13216.6|13201.6|13212.7|13197.7|21
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13214|13199|13214.5|13199.5|13211.3|13196.3|6
1649409000000|2022-04-08 09:10:00|13214.5|13199.5|13218.7|13203.7|13218.7|13203.7|13214|13199|22
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13218.4|13203.4|13221.1|13206.1|13215.2|13200.2|18
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13215.4|13200.4|13220|13205|13215.4|13200.4|4
1649409900000|2022-04-08 09:25:00|13215|13200|13217.1|13202.1|13219.4|13204.4|13213.5|13198.5|18
1649410200000|2022-04-08 09:30:00|13220.9|13205.9|13223.3|13208.3|13225|13210|13220.9|13205.9|13
1649410500000|2022-04-08 09:35:00|13223.2|13208.2|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|8
1649410800000|2022-04-08 09:40:00|13224.7|13209.7|13224.8|13209.8|13224.8|13209.8|13224.7|13209.7|1
1649411100000|2022-04-08 09:45:00|13224.2|13209.2|13220.5|13205.5|13224.8|13209.8|13220.5|13205.5|1
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13218.6|13203.6|13220.4|13205.4|13214.5|13199.5|25
1649411700000|2022-04-08 09:55:00|13218.4|13203.4|13218|13203|13218.4|13203.4|13217.5|13202.5|0
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13224.7|13209.7|13233.7|13218.7|13217.9|13202.9|40
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13213.3|13198.3|13226.4|13211.4|13213.3|13198.3|5
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13218.3|13203.3|13222.7|13207.7|13212.1|13197.1|8
1649412900000|2022-04-08 10:15:00|13218.5|13203.5|13221.1|13206.1|13225.8|13210.8|13218.5|13203.5|11
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13223.8|13208.8|13224.8|13209.8|13219|13204|16
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13238.3|13223.3|13240.2|13225.2|13220.8|13205.8|42
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13257.7|13242.7|13257.7|13242.7|13238.8|13223.8|22
1649414100000|2022-04-08 10:35:00|13258.8|13243.8|13239.7|13224.7|13285.6|13261.1|13238.2|13223.2|46
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13253.7|13238.7|13259.1|13244.1|13238.2|13223.2|12
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13252.1|13237.1|13260.8|13242.8|13245.4|13230.4|13
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13262|13247|13265.5|13247|13250.8|13235.8|19
1649415300000|2022-04-08 10:55:00|13261.8|13246.8|13241.3|13226.3|13261.8|13246.8|13241.3|13226.3|19
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13254.5|13239.5|13263.5|13243.7|13240.9|13224.9|12
1649415900000|2022-04-08 11:05:00|13253.8|13238.8|13244.1|13229.1|13253.8|13238.8|13242.6|13227.6|8
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13246.1|13231.1|13246.1|13231.1|13241.4|13226.4|14
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13249.9|13234.9|13246.4|13231.4|12
1649416800000|2022-04-08 11:20:00|13247.2|13232.2|13253.4|13238.4|13253.6|13238.6|13244.6|13229.6|18
1649417100000|2022-04-08 11:25:00|13255|13240|13266|13251|13266.5|13251.5|13255|13240|43
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13262|13247|13265.8|13250.8|13254.9|13239.9|10
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13257.5|13242.5|13264.9|13249.9|13257|13242|30
1649418000000|2022-04-08 11:40:00|13257|13242|13242.3|13227.3|13257|13242|13242.1|13227.1|13
1649418300000|2022-04-08 11:45:00|13243.3|13228.3|13248.4|13233.4|13248.5|13233.5|13238.5|13223.5|30
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13257.2|13242.2|13257.7|13242.7|13247.7|13232.7|6
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13270.7|13255.7|13273.8|13258.8|13257.6|13242.6|29
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13261.5|13246.5|13273|13258|13257.3|13242.3|146
1649419500000|2022-04-08 12:05:00|13263|13248|13278.9|13263.9|13281.5|13266.5|13259.9|13244.9|117
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13306.7|13291.7|13313.7|13298.7|13275.9|13260.9|91
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13319|13304|13324.3|13309.3|13302.2|13287.2|47
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13317.8|13302.8|13331.2|13316.2|13306.7|13291.7|86
1649420700000|2022-04-08 12:25:00|13318|13303|13326.6|13311.6|13331.3|13316.3|13318|13303|67
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13333.9|13318.9|13337.6|13322.6|13326.9|13311.9|121
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13337.6|13322.6|13338.5|13323.5|13330.9|13315.9|82
1649421600000|2022-04-08 12:40:00|13338|13323|13307.4|13292.4|13338|13323|13301.8|13286.8|98
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13299.2|13284.2|13312.5|13297.5|13294.9|13279.9|163
1649422200000|2022-04-08 12:50:00|13300|13285|13294.6|13279.6|13314.4|13299.4|13293|13278|114
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13264|13249|13296.1|13281.1|13258.4|13243.4|94
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13278|13263|13285.2|13270.2|13262.7|13247.7|85
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13279.1|13264.1|13279.1|13264.1|13270.7|13255.7|66
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13267|13252|13280.8|13265.8|13262.4|13247.4|71
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13242.5|13227.5|13266.9|13251.9|13242.3|13227.3|49
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13207.7|13192.7|13242.5|13227.5|13196|13179.4|174
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13200.3|13185.3|13211.8|13196.8|13192.8|13177.8|160
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13201.5|13186.5|13221.1|13206.1|13197.5|13182.5|251
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13196.4|13181.4|13219.1|13204.1|13196.4|13181.4|163
1649425200000|2022-04-08 13:40:00|13196|13181|13189.1|13174.1|13234.7|13203.6|13186.4|13171.4|250
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13212.6|13197.6|13213.8|13198.8|13177.7|13162.7|241
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13216.7|13201.7|13221.9|13206.9|13208.4|13193.4|157
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13218.5|13203.5|13223.3|13208.3|13208.5|13193.5|156
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13211.7|13196.7|13225.2|13210.2|13211.2|13196.2|121
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13196|13181|13212.2|13197.2|13189.6|13174.6|239
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13184.2|13169.2|13196.9|13181.9|13180.7|13165.7|352
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13170.7|13155.7|13186.5|13171.5|13161.6|13146.6|252
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13191.8|13176.8|13195.3|13180.3|13165.1|13150.1|202
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13170.9|13155.9|13202.3|13187.3|13170.9|13155.9|203
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13187|13172|13187.1|13172.1|13170.3|13155.3|219
1649428500000|2022-04-08 14:35:00|13188|13173|13174.2|13159.2|13194|13179|13172.9|13157.9|128
1649428800000|2022-04-08 14:40:00|13174|13159|13173.8|13158.8|13181.9|13166.9|13169.8|13154.8|199
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.2|13159.2|13184.5|13169.5|13170.3|13155.3|160
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.2|13154.2|13181.1|13166.1|13166.4|13151.4|129
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13169.8|13154.8|13180.7|13165.7|13168.8|13153.8|267
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13156.7|13141.7|13170.6|13155.6|13155.8|13140.8|235
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13139.9|13124.9|13157.4|13142.4|13139.5|13124.5|361
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13132.9|13117.9|13143.7|13128.7|13130.9|13115.9|288
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13156.7|13141.7|13156.7|13141.7|13133.2|13118.2|212
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13198.1|13183.1|13198.6|13183.6|13161.7|13146.7|379
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13216.3|13201.3|13217.3|13202.3|13195.3|13180.3|141
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13223.9|13208.9|13235.5|13220.5|13211.3|13196.3|112
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13227.1|13212.1|13230.2|13215.2|13217.2|13202.2|238
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13223.6|13208.6|13235.9|13220.9|13221|13206|76
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13223.3|13208.3|13228.4|13213.4|13218|13203|367
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13220.6|13205.6|13230.7|13215.7|13217.5|13202.5|104
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13223.2|13208.2|13236.6|13221.6|13216|13201|244
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13155|13140|13241.7|13221.6|13151.3|13133.9|236
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13168.7|13153.7|13169.6|13154.6|13151.2|13136.2|94
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13166.2|13151.2|13175.2|13160.2|13157|13142|162
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13191.3|13176.3|13193.2|13178.2|13160.6|13145.6|167
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13157.1|13142.1|13191.2|13176.2|13157.1|13142.1|59
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13172|13157|13174.2|13159.2|13156.6|13141.6|99
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13160|13145|13186.8|13171.8|13158|13143|160
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13151.4|13136.4|13166.6|13151.6|13147.8|13132.8|531
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13152.2|13137.2|13158.4|13143.4|13146.4|13131.4|187
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13147.1|13132.1|13151.9|13136.9|13140.5|13125.5|470
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13140.7|13125.7|13150.5|13135.5|13140|13125|333
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13160.1|13145.1|13160.1|13145.1|13141.4|13126.4|203
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13174.4|13159.4|13179.5|13164.5|13154.1|13139.1|99
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13172.1|13157.1|13179.2|13164.2|13168.9|13153.9|95
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13160.1|13145.1|13174.1|13159.1|13157.5|13142.5|77
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13161.7|13146.7|13167.9|13152.9|13151.5|13136.5|101
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13173.5|13158.5|13174.2|13159.2|13161|13146|213
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13165.9|13150.9|13174.3|13159.3|13165|13150|79
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13154.8|13139.8|13164.8|13149.8|13153.3|13138.3|93
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13161.6|13146.6|13165.1|13150.1|13154.5|13139.5|236
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13159|13144|13163.5|13148.5|13156|13141|148
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13144.6|13129.6|13159.7|13144.7|13140.6|13125.6|91
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13157.8|13142.8|13161.1|13146.1|13138.7|13123.7|139
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13160.7|13145.7|13162.9|13147.9|13151|13136|187
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13171.2|13156.2|13172.7|13157.7|13152.6|13137.6|272
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13164.8|13149.8|13176.1|13161.1|13162.1|13147.1|313
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13147.3|13132.3|13172.1|13157.1|13140.3|13125.3|1294
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13142.8|13127.8|13152.4|13137.4|13140.6|13125.6|282
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649638800000|2022-04-11 01:00:00|13146.2|13131.2|13126.3|13111.3|13173|13135.5|13118.7|13103.7|183
1649639100000|2022-04-11 01:05:00|13126.7|13111.7|13147.9|13132.9|13148.4|13132.9|13126.5|13111.5|17
1649639400000|2022-04-11 01:10:00|13157.4|13132.4|13157.6|13132.6|13178.3|13159.3|13146.2|13121.2|29
1649639700000|2022-04-11 01:15:00|13160.5|13123|13135.8|13120.8|13160.5|13129.3|13135.7|13116.8|24
1649640000000|2022-04-11 01:20:00|13137.6|13122.6|13129.5|13114.5|13141.1|13122.6|13129.5|13114.5|1
1649640300000|2022-04-11 01:25:00|13130|13115|13134.7|13119.7|13140.3|13121.6|13130|13115|2
1649640600000|2022-04-11 01:30:00|13134.8|13119.8|13136.5|13121.5|13142|13127|13134.1|13119.1|13
1649640900000|2022-04-11 01:35:00|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|0
1649641200000|2022-04-11 01:40:00|13135.7|13120.7|13126.4|13111.4|13136.1|13121.1|13125.1|13110.1|5
1649641500000|2022-04-11 01:45:00|13126.3|13111.3|13124|13109|13126.4|13111.4|13124|13109|10
1649641800000|2022-04-11 01:50:00|13123.6|13108.6|13125.2|13110.2|13126.5|13111.5|13123.2|13108.2|8
1649642100000|2022-04-11 01:55:00|13125.7|13110.7|13125.1|13110.1|13125.7|13110.7|13125.1|13110.1|1
1649642400000|2022-04-11 02:00:00|13125.6|13110.6|13126|13111|13126.5|13111.5|13125.2|13110.2|4
1649642700000|2022-04-11 02:05:00|13125.5|13110.5|13124.1|13109.1|13126|13111|13124.1|13109.1|0
1649643000000|2022-04-11 02:10:00|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|3
1649643300000|2022-04-11 02:15:00|13126.1|13111.1|13138.3|13113.3|13140.5|13115.5|13126.1|13110.7|2
1649643600000|2022-04-11 02:20:00|13138.6|13113.6|13153.4|13138.4|13157.1|13138.5|13133.5|13113.6|15
1649643900000|2022-04-11 02:25:00|13156.1|13141.1|13158.8|13143.8|13158.8|13143.8|13155.1|13140.1|4
1649644200000|2022-04-11 02:30:00|13159.2|13144.2|13159.8|13144.8|13159.8|13144.8|13158.6|13143.6|6
1649644500000|2022-04-11 02:35:00|13161|13146|13166.3|13141.3|13168.3|13150.1|13157.8|13138.5|41
1649644800000|2022-04-11 02:40:00|13160.4|13145.4|13165.7|13140.7|13166.9|13145.9|13159.6|13139|72
1649645100000|2022-04-11 02:45:00|13161|13146|13184.6|13169.6|13185.1|13170.1|13161|13144.5|64
1649645400000|2022-04-11 02:50:00|13183.1|13168.1|13180.2|13155.2|13185.7|13168.1|13174.8|13146.7|30
1649645700000|2022-04-11 02:55:00|13181|13156|13180.6|13155.6|13181|13156|13180.6|13155.6|0
1649646000000|2022-04-11 03:00:00|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|0
1649646300000|2022-04-11 03:05:00|13179.4|13154.4|13174.3|13149.3|13181.2|13154.4|13173.7|13141.6|44
1649646600000|2022-04-11 03:10:00|13174.2|13149.2|13175|13150|13181.6|13153.3|13174.2|13143.9|0
1649646900000|2022-04-11 03:15:00|13180|13142.5|13177.8|13140.3|13180|13142.5|13177.8|13140.3|1
1649647200000|2022-04-11 03:20:00|13171.4|13146.4|13170.5|13145.5|13171.4|13146.4|13170.5|13145.5|0
1649647800000|2022-04-11 03:30:00|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|0
1649648100000|2022-04-11 03:35:00|13170.5|13145.5|13169.5|13144.5|13170.5|13145.5|13169.5|13144.5|0
1649648400000|2022-04-11 03:40:00|13171.1|13146.1|13170.7|13145.7|13171.1|13146.1|13170.7|13145.7|0
1649648700000|2022-04-11 03:45:00|13170.3|13145.3|13164.7|13149.7|13170.3|13149.7|13164.7|13144.8|2
1649649000000|2022-04-11 03:50:00|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|0
1649649300000|2022-04-11 03:55:00|13173.7|13148.7|13174.7|13149.7|13174.7|13149.7|13173.7|13148.7|1
1649649600000|2022-04-11 04:00:00|13173.7|13148.7|13179.2|13154.2|13179.2|13154.2|13173.7|13148.7|0
1649650200000|2022-04-11 04:10:00|13189.8|13152.3|13190.2|13175.2|13198.6|13177.7|13182.1|13152.3|9
1649650500000|2022-04-11 04:15:00|13194.2|13169.2|13198|13160.5|13198|13169.2|13186.4|13156.1|1
1649650800000|2022-04-11 04:20:00|13199.6|13162.1|13198.8|13161.3|13199.6|13162.1|13198.8|13161.3|1
1649651100000|2022-04-11 04:25:00|13198|13160.5|13197.6|13160.1|13198|13160.5|13197.6|13160.1|3
1649651400000|2022-04-11 04:30:00|13198.5|13161|13188.9|13163.9|13205.3|13181.9|13188.9|13158.1|2
1649651700000|2022-04-11 04:35:00|13188.5|13163.5|13185.3|13160.3|13191.7|13163.9|13183.9|13153.7|12
1649652000000|2022-04-11 04:40:00|13191.2|13153.7|13185.1|13160.1|13191.2|13160.3|13184.5|13153.7|3
1649652600000|2022-04-11 04:50:00|13179.9|13164.9|13178.9|13163.9|13179.9|13164.9|13178.9|13163.9|1
1649652900000|2022-04-11 04:55:00|13178.7|13163.7|13177.6|13162.6|13178.7|13163.7|13177.6|13162.6|1
1649653200000|2022-04-11 05:00:00|13177.2|13162.2|13170.7|13155.7|13177.2|13162.2|13170.7|13155.7|4
1649653500000|2022-04-11 05:05:00|13170.9|13155.9|13173.1|13158.1|13173.8|13158.8|13168.5|13153.5|3
1649653800000|2022-04-11 05:10:00|13173|13158|13173.5|13158.5|13178.4|13158.5|13173|13153.2|0
1649654100000|2022-04-11 05:15:00|13178.4|13153.4|13173.5|13158.5|13178.4|13158.5|13173.5|13153.3|0
1649654400000|2022-04-11 05:20:00|13170.1|13155.1|13162|13147|13170.4|13155.4|13160.9|13145.9|6
1649654700000|2022-04-11 05:25:00|13161.4|13146.4|13160.6|13145.6|13163|13148|13160.5|13145.5|16
1649655000000|2022-04-11 05:30:00|13160.8|13145.8|13161.2|13146.2|13161.2|13146.2|13160.1|13145.1|3
1649655300000|2022-04-11 05:35:00|13160.7|13145.7|13160.2|13145.2|13160.7|13145.7|13160.1|13145.1|0
1649655600000|2022-04-11 05:40:00|13159.8|13144.8|13148.2|13133.2|13160.3|13145.3|13146.7|13131.7|48
1649655900000|2022-04-11 05:45:00|13148.1|13133.1|13161.8|13146.8|13161.9|13146.9|13147.7|13132.7|1
1649656200000|2022-04-11 05:50:00|13161.7|13146.7|13154.2|13139.2|13161.8|13146.8|13152.9|13133|24
1649656500000|2022-04-11 05:55:00|13154.6|13139.6|13153.2|13138.2|13159.9|13139.6|13148.2|13130|1
1649656800000|2022-04-11 06:00:00|13155.6|13140.6|13147.8|13132.8|13161.1|13146.1|13147.8|13131.6|6
1649657100000|2022-04-11 06:05:00|13148.2|13133.2|13151.2|13136.2|13160|13140.5|13147.8|13132.8|4
1649657400000|2022-04-11 06:10:00|13151.1|13136.1|13160.9|13145.9|13161.5|13146.5|13150.6|13132.8|7
1649657700000|2022-04-11 06:15:00|13160.8|13145.8|13160|13145|13161|13146|13160|13145|14
1649658000000|2022-04-11 06:20:00|13160.8|13145.8|13160.8|13145.8|13160.9|13145.9|13160.7|13145.7|0
1649658300000|2022-04-11 06:25:00|13167.3|13152.3|13166.6|13151.6|13169.1|13154.1|13166.6|13151.6|2
1649658600000|2022-04-11 06:30:00|13166.7|13151.7|13162.9|13147.9|13166.7|13151.7|13161.9|13146.9|5
1649658900000|2022-04-11 06:35:00|13163.4|13148.4|13165.9|13150.9|13169.9|13154.9|13162.9|13147.9|3
1649659200000|2022-04-11 06:40:00|13162.8|13147.8|13164.5|13149.5|13165.9|13150.9|13155|13140|22
1649659500000|2022-04-11 06:45:00|13166.1|13151.1|13170.7|13155.7|13175|13160|13166.1|13151.1|18
1649659800000|2022-04-11 06:50:00|13170.2|13155.2|13165.8|13150.8|13171.7|13156.7|13165.8|13150.8|25
1649660100000|2022-04-11 06:55:00|13166.3|13151.3|13162.6|13147.6|13169.4|13154.4|13162|13147|10
1649660400000|2022-04-11 07:00:00|13160.4|13145.4|13150.4|13135.4|13160.6|13145.6|13148.8|13133.8|38
1649660700000|2022-04-11 07:05:00|13145.6|13130.6|13139.9|13124.9|13145.6|13130.6|13139.9|13124.9|4
1649661000000|2022-04-11 07:10:00|13140.3|13125.3|13137.8|13122.8|13140.3|13125.3|13137.7|13122.7|7
1649661300000|2022-04-11 07:15:00|13138.3|13123.3|13139.1|13124.1|13139.1|13124.1|13138.2|13123.2|0
1649661600000|2022-04-11 07:20:00|13139.5|13124.5|13139.1|13124.1|13139.9|13124.9|13138.7|13123.7|37
1649661900000|2022-04-11 07:25:00|13138.7|13123.7|13143.4|13128.4|13144.2|13129.2|13138.6|13123.6|35
1649662200000|2022-04-11 07:30:00|13142.8|13127.8|13153.6|13128.6|13161.2|13133|13140.4|13122.1|9
1649662500000|2022-04-11 07:35:00|13154|13129|13152.2|13127.2|13154|13129|13151.7|13126.7|3
1649662800000|2022-04-11 07:40:00|13152.1|13127.1|13144.4|13129.4|13152.1|13130.5|13143|13124.8|6
1649663100000|2022-04-11 07:45:00|13145|13130|13128.8|13113.8|13145|13130|13128.4|13113.4|18
1649663400000|2022-04-11 07:50:00|13128.9|13113.9|13131.7|13116.7|13132.8|13117.8|13128.9|13113.9|29
1649663700000|2022-04-11 07:55:00|13131.5|13116.5|13133.8|13118.8|13133.8|13118.8|13130.3|13115.3|6
1649664000000|2022-04-11 08:00:00|13133.3|13118.3|13132.7|13117.7|13134.7|13119.7|13132.6|13117.6|18
1649664300000|2022-04-11 08:05:00|13132.8|13117.8|13136.1|13121.1|13136.1|13121.1|13132.8|13117.8|7
1649664600000|2022-04-11 08:10:00|13135.7|13120.7|13145|13130|13146.5|13131.5|13135.6|13120.6|17
1649664900000|2022-04-11 08:15:00|13144.9|13129.9|13137.2|13122.2|13157.4|13140.4|13136.4|13121.4|12
1649665200000|2022-04-11 08:20:00|13137.6|13122.6|13128|13113|13138.4|13123.4|13125.5|13110.5|17
1649665500000|2022-04-11 08:25:00|13127.6|13112.6|13112.2|13097.2|13127.6|13112.6|13112.2|13097.2|16
1649665800000|2022-04-11 08:30:00|13112|13097|13115.9|13100.9|13121.9|13102.6|13108.5|13093.5|49
1649666100000|2022-04-11 08:35:00|13115.8|13100.8|13116.8|13101.8|13123.2|13108.2|13114.8|13099.8|18
1649666400000|2022-04-11 08:40:00|13116.7|13101.7|13119.2|13104.2|13119.2|13104.2|13115.7|13100.7|2
1649666700000|2022-04-11 08:45:00|13118.6|13103.6|13121.6|13106.6|13124.4|13109.4|13118.6|13103.6|62
1649667000000|2022-04-11 08:50:00|13121.5|13106.5|13119.5|13104.5|13121.5|13106.5|13118|13103|3
1649667300000|2022-04-11 08:55:00|13119.4|13104.4|13135.4|13120.4|13136.6|13121.6|13116.9|13101.9|8
1649667600000|2022-04-11 09:00:00|13135.3|13120.3|13134.7|13119.7|13141.5|13126.5|13133.9|13118.9|24
1649667900000|2022-04-11 09:05:00|13134.6|13119.6|13121.3|13106.3|13136.6|13120.6|13118|13103|51
1649668200000|2022-04-11 09:10:00|13121.4|13106.4|13127.1|13112.1|13129.8|13114.8|13121|13106|9
1649668500000|2022-04-11 09:15:00|13126.9|13111.9|13125.8|13110.8|13136.1|13121.1|13123.1|13108.1|3
1649668800000|2022-04-11 09:20:00|13125.3|13110.3|13126.3|13111.3|13126.3|13111.3|13121.3|13106.3|30
1649669100000|2022-04-11 09:25:00|13125.9|13110.9|13131.8|13116.8|13132.8|13117.8|13125.8|13110.8|5
1649669400000|2022-04-11 09:30:00|13132.3|13117.3|13132.8|13117.8|13134.8|13119.8|13126.8|13111.8|5
1649669700000|2022-04-11 09:35:00|13130.8|13115.8|13134.5|13119.5|13135.1|13120.1|13130.8|13115.8|5
1649670000000|2022-04-11 09:40:00|13134|13119|13131.1|13116.1|13134|13119|13127.6|13112.6|13
1649670300000|2022-04-11 09:45:00|13131|13116|13130.1|13115.1|13131.1|13116.1|13130.1|13115.1|2
1649670600000|2022-04-11 09:50:00|13130.2|13115.2|13129.8|13114.8|13130.6|13115.6|13126.8|13111.8|6
1649670900000|2022-04-11 09:55:00|13129.7|13114.7|13162.7|13147.7|13162.9|13147.9|13129.3|13114.3|12
1649671200000|2022-04-11 10:00:00|13163.2|13148.2|13152|13127|13171.8|13148.7|13152|13124.1|6
1649671500000|2022-04-11 10:05:00|13146.9|13131.9|13144.5|13129.5|13146.9|13131.9|13144.4|13129.4|0
1649671800000|2022-04-11 10:10:00|13144.9|13129.9|13142|13127|13145|13130|13142|13127|1
1649672100000|2022-04-11 10:15:00|13140.8|13125.8|13137.9|13122.9|13141|13126|13137.5|13122.5|8
1649672400000|2022-04-11 10:20:00|13137.8|13122.8|13142.7|13127.7|13144.7|13129.7|13136.5|13121.5|22
1649672700000|2022-04-11 10:25:00|13141.3|13126.3|13134|13119|13141.3|13126.3|13134|13119|5
1649673000000|2022-04-11 10:30:00|13133.4|13118.4|13133.5|13118.5|13133.5|13118.5|13133.2|13118.2|2
1649673300000|2022-04-11 10:35:00|13133.3|13118.3|13129.5|13114.5|13133.9|13118.9|13124.3|13109.3|6
1649673900000|2022-04-11 10:45:00|13127.8|13112.8|13128.3|13113.3|13128.3|13113.3|13127.5|13112.5|6
1649674200000|2022-04-11 10:50:00|13126.2|13111.2|13127|13112|13127|13112|13126.2|13111.2|3
1649674500000|2022-04-11 10:55:00|13126.9|13111.9|13124.3|13109.3|13126.9|13111.9|13122.7|13107.7|49
1649674800000|2022-04-11 11:00:00|13123.1|13108.1|13144|13129|13144.9|13129.9|13123.1|13105.2|57
1649675100000|2022-04-11 11:05:00|13139.5|13124.5|13137|13112|13146.2|13124.5|13120.6|13105.6|6
1649675400000|2022-04-11 11:10:00|13130.5|13115.5|13129.1|13114.1|13131.5|13116.5|13128|13113|10
1649675700000|2022-04-11 11:15:00|13129.7|13114.7|13137.5|13122.5|13137.5|13122.5|13127.8|13112.8|13
1649676000000|2022-04-11 11:20:00|13137|13122|13131|13116|13137|13122|13130.8|13115.8|9
1649676300000|2022-04-11 11:25:00|13130.6|13115.6|13124.7|13109.7|13134.7|13119.7|13124.7|13109.7|22
1649676600000|2022-04-11 11:30:00|13124.8|13109.8|13123.8|13108.8|13128.3|13113.3|13116.3|13101.3|27
1649676900000|2022-04-11 11:35:00|13122.8|13107.8|13101.7|13086.7|13122.8|13107.8|13101.2|13086.2|61
1649677200000|2022-04-11 11:40:00|13098.7|13083.7|13070.1|13055.1|13099.2|13084.2|13058.9|13043.9|65
1649677500000|2022-04-11 11:45:00|13071.3|13056.3|13070.4|13055.4|13078|13058.3|13070.3|13050.5|14
1649677800000|2022-04-11 11:50:00|13082.3|13044.8|13067.3|13052.3|13086.8|13062.5|13067.3|13044.8|30
1649678100000|2022-04-11 11:55:00|13067.2|13052.2|13069.7|13054.7|13071.2|13056.2|13061.9|13046.9|24
1649678400000|2022-04-11 12:00:00|13069.3|13054.3|13073.5|13058.5|13092.2|13077.2|13069.2|13054.2|40
1649678700000|2022-04-11 12:05:00|13073.4|13058.4|13076.1|13061.1|13085.4|13070.4|13070.7|13055.7|26
1649679000000|2022-04-11 12:10:00|13076.4|13061.4|13076.3|13061.3|13085.4|13070.4|13073.5|13058.5|16
1649679300000|2022-04-11 12:15:00|13076.8|13061.8|13085.3|13070.3|13106.1|13091.1|13076.8|13061.8|59
1649679600000|2022-04-11 12:20:00|13085.2|13070.2|13079.9|13064.9|13093.8|13078.8|13077.9|13062.9|18
1649679900000|2022-04-11 12:25:00|13079.4|13064.4|13079.9|13064.9|13082.7|13067.7|13075.9|13060.9|23
1649680200000|2022-04-11 12:30:00|13080.4|13065.4|13084.2|13069.2|13085.8|13070.8|13073.1|13058.1|65
1649680500000|2022-04-11 12:35:00|13081.3|13066.3|13079|13064|13089|13074|13073.9|13058.9|21
1649680800000|2022-04-11 12:40:00|13079.2|13064.2|13076.1|13061.1|13085.6|13070.6|13073.5|13058.5|19
1649681100000|2022-04-11 12:45:00|13077.5|13062.5|13080.5|13065.5|13083.1|13068.1|13071.6|13056.6|34
1649681400000|2022-04-11 12:50:00|13081.9|13066.9|13063.6|13048.6|13082.5|13067.5|13063.1|13048.1|114
1649681700000|2022-04-11 12:55:00|13061.5|13046.5|13065.5|13050.5|13067.7|13052.7|13061.5|13046.5|55
1649682000000|2022-04-11 13:00:00|13066|13051|13077.7|13062.7|13077.7|13062.7|13060.5|13045.5|186
1649682300000|2022-04-11 13:05:00|13079.3|13064.3|13077.5|13062.5|13080.7|13065.7|13068.9|13053.9|57
1649682600000|2022-04-11 13:10:00|13078|13063|13078.9|13063.9|13087.6|13072.6|13074.5|13059.5|61
1649682900000|2022-04-11 13:15:00|13078.4|13063.4|13078.1|13063.1|13085.4|13070.4|13074.3|13059.3|32
1649683200000|2022-04-11 13:20:00|13078.5|13063.5|13147.2|13132.2|13154.7|13139.7|13077.9|13062.9|70
1649683500000|2022-04-11 13:25:00|13147.1|13132.1|13158.8|13143.8|13161.9|13145.8|13140.4|13125.4|183
1649683800000|2022-04-11 13:30:00|13159|13144|13205.7|13190.7|13206.8|13191.8|13155.8|13140.8|225
1649684100000|2022-04-11 13:35:00|13205.2|13190.2|13166.4|13151.4|13205.2|13190.2|13166.4|13151.4|135
1649684400000|2022-04-11 13:40:00|13166.1|13151.1|13149.5|13134.5|13166.1|13151.1|13131.9|13116.9|187
1649684700000|2022-04-11 13:45:00|13149.2|13134.2|13156|13141|13160|13145|13136.3|13121.3|200
1649685000000|2022-04-11 13:50:00|13156.4|13141.4|13161.6|13146.6|13161.6|13146.6|13146.1|13131.1|134
1649685300000|2022-04-11 13:55:00|13162.1|13147.1|13200.4|13185.4|13201.2|13186.2|13161.2|13146.2|252
1649685600000|2022-04-11 14:00:00|13200.2|13185.2|13243.7|13228.7|13249|13234|13191.8|13176.8|172
1649685900000|2022-04-11 14:05:00|13244.1|13229.1|13252.9|13237.9|13262.3|13247.3|13238.2|13223.2|302
1649686200000|2022-04-11 14:10:00|13253.3|13238.3|13268.3|13253.3|13279.2|13264.2|13253.3|13238.3|103
1649686500000|2022-04-11 14:15:00|13269.9|13254.9|13280.2|13265.2|13287|13272|13260.8|13241.2|150
1649686800000|2022-04-11 14:20:00|13280.7|13265.7|13289.3|13274.3|13310.2|13295.2|13280.4|13265.4|246
1649687100000|2022-04-11 14:25:00|13288.2|13273.2|13286.8|13271.8|13299.9|13284.9|13284|13269|158
1649687400000|2022-04-11 14:30:00|13286.7|13271.7|13285.1|13270.1|13300.3|13285.3|13281.8|13266.8|169
1649687700000|2022-04-11 14:35:00|13287.5|13272.5|13283.4|13268.4|13290.4|13275.4|13271.2|13256.2|119
1649688000000|2022-04-11 14:40:00|13283.3|13268.3|13298.3|13283.3|13303.4|13288.4|13282.8|13267.8|116
1649688300000|2022-04-11 14:45:00|13297.8|13282.8|13365.1|13350.1|13389.8|13370.7|13296.8|13281.8|276
1649688600000|2022-04-11 14:50:00|13365.9|13350.9|13351.7|13336.7|13365.9|13350.9|13335.7|13318.5|169
1649688900000|2022-04-11 14:55:00|13352.1|13337.1|13371.5|13356.5|13372.1|13357.1|13337|13317.5|159
1649689200000|2022-04-11 15:00:00|13371.1|13356.1|13378.9|13363.9|13394.5|13379.5|13368.3|13353.3|157
1649689500000|2022-04-11 15:05:00|13380.1|13365.1|13372.3|13357.3|13384.4|13369.4|13371.8|13356.8|51
1649689800000|2022-04-11 15:10:00|13377.7|13362.7|13404|13389|13411.4|13396.4|13377.7|13362.7|151
1649690100000|2022-04-11 15:15:00|13403.6|13388.6|13419|13404|13433.1|13418.1|13400.4|13385.4|223
1649690400000|2022-04-11 15:20:00|13420.9|13405.9|13403.3|13388.3|13433.5|13418.5|13403.3|13384.3|65
1649690700000|2022-04-11 15:25:00|13398.8|13383.8|13375.3|13360.3|13412.2|13397.2|13374.4|13359.4|81
1649691000000|2022-04-11 15:30:00|13379|13364|13361.8|13346.8|13379|13364|13361|13346|129
1649691300000|2022-04-11 15:35:00|13363.9|13348.9|13365.2|13350.2|13384.7|13369.7|13363.8|13348.8|186
1649691600000|2022-04-11 15:40:00|13364.7|13349.7|13374.9|13359.9|13378.5|13362.5|13355.4|13340.4|193
1649691900000|2022-04-11 15:45:00|13376|13361|13373.9|13358.9|13380.4|13365.4|13367.4|13352.4|104
1649692200000|2022-04-11 15:50:00|13373.5|13358.5|13373.7|13358.7|13383.8|13368.8|13369.9|13354.9|202
1649692500000|2022-04-11 15:55:00|13373.3|13358.3|13372.8|13357.8|13394.2|13379.2|13372.4|13357.4|72
1649692800000|2022-04-11 16:00:00|13372.7|13357.7|13370.4|13355.4|13375.2|13360.2|13366.8|13351.8|129
1649693100000|2022-04-11 16:05:00|13377.6|13362.6|13375.1|13360.1|13389.2|13374.2|13370.8|13355.8|112
1649693400000|2022-04-11 16:10:00|13375|13360|13379.1|13364.1|13383.6|13368.6|13374.6|13359.6|79
1649693700000|2022-04-11 16:15:00|13378.6|13363.6|13384.1|13369.1|13385.6|13370.6|13378.1|13363.1|151
1649694000000|2022-04-11 16:20:00|13384|13369|13403.5|13388.5|13403.5|13388.5|13380.8|13365.8|133
1649694300000|2022-04-11 16:25:00|13402.5|13387.5|13401.9|13386.9|13407.8|13392.8|13398|13383|84
1649694600000|2022-04-11 16:30:00|13401.8|13386.8|13393.4|13378.4|13406.9|13391.9|13391.4|13376.4|109
1649694900000|2022-04-11 16:35:00|13392.4|13377.4|13383.3|13368.3|13396.3|13381.3|13382.4|13367.4|160
1649695200000|2022-04-11 16:40:00|13382.8|13367.8|13346.7|13321.7|13384.9|13369.9|13344.3|13313.8|411
1649695500000|2022-04-11 16:45:00|13341.7|13326.7|13361.4|13346.4|13362|13347|13329.3|13314.3|171
1649695800000|2022-04-11 16:50:00|13361.5|13346.5|13347.9|13332.9|13363.4|13348.4|13347.9|13332.9|124
1649696100000|2022-04-11 16:55:00|13348.4|13333.4|13365.3|13350.3|13365.7|13350.7|13348.4|13333.4|148
1649696400000|2022-04-11 17:00:00|13362.7|13347.7|13370.6|13355.6|13371.6|13356.6|13360.4|13345.4|105
1649696700000|2022-04-11 17:05:00|13371.1|13356.1|13395.7|13380.7|13395.7|13380.7|13368.2|13353.2|374
1649697000000|2022-04-11 17:10:00|13394.9|13379.9|13386.6|13371.6|13405.8|13390.8|13382.1|13367.1|140
1649697300000|2022-04-11 17:15:00|13384.6|13369.6|13391.6|13376.6|13395.6|13380.6|13383.1|13368.1|98
1649697600000|2022-04-11 17:20:00|13391.7|13376.7|13371.9|13356.9|13393|13378|13369.9|13354.9|172
1649697900000|2022-04-11 17:25:00|13376|13361|13368.8|13353.8|13377.1|13362.1|13368|13353|148
1649698200000|2022-04-11 17:30:00|13371.9|13356.9|13367.5|13352.5|13376.6|13361.6|13362.1|13347.1|403
1649698500000|2022-04-11 17:35:00|13371|13356|13392.9|13377.9|13398.8|13383.8|13368.9|13353.9|252
1649698800000|2022-04-11 17:40:00|13393.3|13378.3|13419.9|13404.9|13422.7|13407.7|13392.3|13377.3|296
1649699100000|2022-04-11 17:45:00|13421.5|13406.5|13407.2|13392.2|13423.9|13406.5|13403|13386.4|192
1649699400000|2022-04-11 17:50:00|13406.8|13391.8|13429.9|13414.9|13432.3|13417.3|13401.5|13384.3|232
1649699700000|2022-04-11 17:55:00|13430|13415|13455.6|13440.6|13470.7|13455.7|13429.6|13414.6|376
1649700000000|2022-04-11 18:00:00|13456|13441|13407.4|13392.4|13456.9|13441.9|13407.2|13392.2|266
1649700300000|2022-04-11 18:05:00|13407|13392|13421.4|13406.4|13452.2|13437.2|13395.5|13380.5|539
1649700600000|2022-04-11 18:10:00|13419.5|13404.5|13377.1|13362.1|13423.7|13408.7|13373.5|13358.5|1535
1649700900000|2022-04-11 18:15:00|13376.7|13361.7|13390.3|13375.3|13411.8|13386.9|13376.7|13361.7|249
1649701200000|2022-04-11 18:20:00|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1649725200000|2022-04-12 01:00:00|13384.4|13369.4|13393|13378|13401.9|13386.9|13384.4|13369.4|21
1649725500000|2022-04-12 01:05:00|13392.9|13377.9|13392.6|13377.6|13393.1|13378.1|13387.2|13372.2|19
1649725800000|2022-04-12 01:10:00|13393.1|13378.1|13402.7|13377.7|13402.7|13382.3|13392.3|13377.3|3
1649726100000|2022-04-12 01:15:00|13397.6|13382.6|13399.2|13384.2|13404.5|13385.5|13395.2|13378.5|1
1649726400000|2022-04-12 01:20:00|13399.7|13384.7|13396.5|13381.5|13402.1|13387.1|13391|13376|2
1649726700000|2022-04-12 01:25:00|13400.5|13385.5|13399|13384|13401|13386|13385.5|13370.5|8
1649727000000|2022-04-12 01:30:00|13398.8|13383.8|13397.5|13372.5|13398.8|13383.8|13385.2|13370.2|11
1649727300000|2022-04-12 01:35:00|13397.4|13372.4|13392.8|13377.8|13397.4|13379.3|13386.5|13371.5|7
1649727600000|2022-04-12 01:40:00|13388.4|13373.4|13396.2|13381.2|13398.4|13383.4|13385.2|13370.2|15
1649727900000|2022-04-12 01:45:00|13398.1|13383.1|13393.9|13378.9|13398.5|13383.5|13393.6|13378.6|11
1649728200000|2022-04-12 01:50:00|13393.6|13378.6|13394.3|13379.3|13394.4|13379.4|13393.4|13378.4|17
1649728500000|2022-04-12 01:55:00|13393.9|13378.9|13398.3|13383.3|13399.3|13384.3|13392.9|13377.9|4
1649728800000|2022-04-12 02:00:00|13398.5|13383.5|13417.2|13392.2|13421.5|13401.5|13398.5|13380.1|2
1649729100000|2022-04-12 02:05:00|13417.3|13392.3|13423.4|13408.4|13429.4|13414.4|13415.1|13390.1|6
1649729400000|2022-04-12 02:10:00|13424.4|13409.4|13423.1|13408.1|13424.4|13409.4|13422.6|13407.6|1
1649729700000|2022-04-12 02:15:00|13422.7|13407.7|13431.2|13406.2|13434|13417.9|13422.7|13406.2|14
1649730000000|2022-04-12 02:20:00|13426.7|13411.7|13430.2|13415.2|13434.7|13419.7|13426.7|13406.2|2
1649730300000|2022-04-12 02:25:00|13429.7|13414.7|13429.2|13414.2|13434.2|13419.2|13428.2|13413.2|0
1649730600000|2022-04-12 02:30:00|13429.3|13414.3|13447.7|13432.7|13462.7|13433.3|13429.3|13414.3|10
1649730900000|2022-04-12 02:35:00|13449.4|13434.4|13447.6|13432.6|13452.2|13434.8|13445.4|13426.4|3
1649731200000|2022-04-12 02:40:00|13447.5|13432.5|13449.7|13434.7|13455.5|13434.7|13447.5|13428.3|10
1649731500000|2022-04-12 02:45:00|13450.5|13435.5|13449.7|13434.7|13450.5|13435.5|13449.2|13434.2|1
1649731800000|2022-04-12 02:50:00|13449|13434|13448.2|13433.2|13449|13434|13447.7|13432.7|2
1649732100000|2022-04-12 02:55:00|13451.9|13436.9|13455.9|13440.9|13455.9|13440.9|13451.9|13436.9|1
1649732400000|2022-04-12 03:00:00|13455.8|13440.8|13455.4|13440.4|13455.8|13440.8|13455.4|13440.4|0
1649732700000|2022-04-12 03:05:00|13455.7|13440.7|13460.8|13445.8|13461.2|13446.2|13455.7|13440.7|2
1649733000000|2022-04-12 03:10:00|13461.2|13446.2|13461.8|13446.8|13463.2|13448.2|13460.7|13445.7|2
1649733300000|2022-04-12 03:15:00|13460.3|13445.3|13493.5|13478.5|13493.6|13478.6|13460.3|13445.3|32
1649733600000|2022-04-12 03:20:00|13493.1|13478.1|13512.6|13497.6|13512.6|13497.6|13493.1|13478.1|21
1649733900000|2022-04-12 03:25:00|13513|13498|13508.5|13493.5|13520.5|13498|13508|13488.8|5
1649734200000|2022-04-12 03:30:00|13508.4|13493.4|13512.5|13497.5|13517.7|13497.5|13506.7|13491.3|3
1649734500000|2022-04-12 03:35:00|13512.3|13497.3|13516.3|13491.3|13516.7|13497.3|13508.8|13489.3|3
1649734800000|2022-04-12 03:40:00|13516.7|13491.7|13516.3|13491.3|13516.7|13491.7|13515.8|13490.8|1
1649735100000|2022-04-12 03:45:00|13516.8|13491.8|13513.5|13498.5|13518.3|13498.5|13513.5|13491.8|0
1649735400000|2022-04-12 03:50:00|13514.7|13499.7|13518.2|13493.2|13519|13500.2|13514.4|13493.2|1
1649735700000|2022-04-12 03:55:00|13518.3|13493.3|13511.9|13496.9|13518.3|13499.9|13511.9|13493.3|4
1649736000000|2022-04-12 04:00:00|13512|13497|13513.4|13498.4|13513.9|13498.9|13511.5|13496.5|4
1649736300000|2022-04-12 04:05:00|13513.3|13498.3|13513|13498|13513.3|13498.3|13511.9|13496.9|4
1649736600000|2022-04-12 04:10:00|13513.4|13498.4|13513.8|13498.8|13515.3|13500.3|13513.4|13498.4|1
1649736900000|2022-04-12 04:15:00|13516.3|13501.3|13517.3|13502.3|13517.3|13502.3|13516.3|13501.3|1
1649737200000|2022-04-12 04:20:00|13519|13504|13535.2|13497.7|13535.3|13505.3|13518.7|13493.5|4
1649737500000|2022-04-12 04:25:00|13535.3|13497.8|13534.5|13509.5|13541.5|13513.8|13527.2|13497.8|9
1649737800000|2022-04-12 04:30:00|13533.7|13508.7|13536.4|13498.9|13539.2|13508.7|13533.6|13498.4|1
1649738100000|2022-04-12 04:35:00|13536.3|13498.8|13530.8|13505.8|13536.3|13505.9|13529.9|13497.1|7
1649738400000|2022-04-12 04:40:00|13530.9|13505.9|13531.5|13506.5|13531.9|13506.9|13529.7|13504.7|1
1649738700000|2022-04-12 04:45:00|13532.3|13507.3|13527.9|13512.9|13537.9|13518.3|13527.5|13507.3|0
1649739000000|2022-04-12 04:50:00|13528.4|13513.4|13529.9|13514.9|13535.8|13520.8|13527.2|13512.2|0
1649739300000|2022-04-12 04:55:00|13538.8|13523.8|13532.5|13507.5|13538.8|13523.8|13529.1|13507.5|3
1649739600000|2022-04-12 05:00:00|13533.4|13508.4|13537.7|13512.7|13538.1|13513.1|13533.3|13508.3|0
1649739900000|2022-04-12 05:05:00|13537.2|13512.2|13537.7|13512.7|13537.7|13512.7|13537.2|13512.2|0
1649740200000|2022-04-12 05:10:00|||||||||1
1649740500000|2022-04-12 05:15:00|13537.6|13512.6|13541.5|13504|13541.5|13512.6|13537.1|13504|0
1649740800000|2022-04-12 05:20:00|13541.9|13504.4|13533.7|13508.7|13541.9|13514.6|13529.1|13501.9|0
1649741100000|2022-04-12 05:25:00|13529.6|13514.6|13529|13514|13533.7|13514.6|13529|13506.9|0
1649741400000|2022-04-12 05:30:00|13526.9|13511.9|13522.4|13507.4|13529.5|13513.9|13516|13500.1|2
1649741700000|2022-04-12 05:35:00|13522.6|13507.6|13523.8|13508.8|13528.5|13513.5|13522.6|13507.6|0
1649742000000|2022-04-12 05:40:00|13522.9|13507.9|13523.7|13508.7|13527.2|13508.9|13518.8|13502.2|10
1649742300000|2022-04-12 05:45:00|13526.2|13511.2|13523.6|13508.6|13529.7|13512.1|13523.6|13504.7|1
1649742600000|2022-04-12 05:50:00|13527.6|13502.6|13517.4|13502.4|13528|13507.5|13513.2|13498.2|7
1649742900000|2022-04-12 05:55:00|13525.8|13500.8|13525.7|13500.7|13530.3|13504|13519|13492.8|31
1649743200000|2022-04-12 06:00:00|13538.2|13500.2|13536.9|13499.4|13538.7|13501.2|13536.9|13499.4|3
1649743500000|2022-04-12 06:05:00|13536.1|13498.6|13533.2|13518.2|13540.5|13519.1|13533.2|13498.6|0
1649743800000|2022-04-12 06:10:00|13533.3|13518.3|13540.5|13515.5|13540.9|13524.5|13533.2|13503.4|0
1649744100000|2022-04-12 06:15:00|13536.5|13521.5|13541.4|13526.4|13542|13526.6|13536.5|13515.8|5
1649744400000|2022-04-12 06:20:00|13541.5|13526.5|13533.8|13518.8|13543.9|13526.5|13525.2|13505.5|1
1649744700000|2022-04-12 06:25:00|13538.8|13513.8|13538.7|13513.7|13543.9|13527|13531.6|13499.8|3
1649745000000|2022-04-12 06:30:00|13538.8|13513.8|13552|13514.5|13552.5|13532.4|13534.3|13513.8|8
1649745300000|2022-04-12 06:35:00|13552.8|13515.3|13539.7|13524.7|13552.9|13527.7|13537.7|13515.3|1
1649745600000|2022-04-12 06:40:00|13538.9|13523.9|13553.3|13515.8|13553.4|13523.9|13538.1|13515.6|47
1649745900000|2022-04-12 06:45:00|13547.6|13522.6|13547.9|13522.9|13549.1|13529.5|13544.3|13522.1|1
1649746200000|2022-04-12 06:50:00|13548.7|13523.7|13544|13529|13549.5|13529|13544|13523.7|0
1649746500000|2022-04-12 06:55:00|13544.5|13529.5|13547.4|13532.4|13547.8|13532.8|13544.4|13529.4|4
1649746800000|2022-04-12 07:00:00|13547.5|13532.5|13540.3|13525.3|13549.9|13532.5|13540.3|13524.2|7
1649747100000|2022-04-12 07:05:00|13543.2|13528.2|13540.7|13515.7|13549.1|13529.9|13539.8|13507.8|2
1649747400000|2022-04-12 07:10:00|13540.4|13515.4|13534.8|13519.8|13541.8|13521.1|13534.5|13514.9|0
1649747700000|2022-04-12 07:15:00|13534.7|13519.7|13534.2|13519.2|13536.1|13521.1|13532.9|13517.9|0
1649748000000|2022-04-12 07:20:00|13534|13519|13531.2|13516.2|13534.8|13519.8|13531.2|13516.2|1
1649748300000|2022-04-12 07:25:00|13531|13516|13535.2|13497.7|13535.2|13516.6|13516.5|13496.5|3
1649748600000|2022-04-12 07:30:00|13534.4|13496.9|13534.8|13497.3|13534.8|13507|13519.1|13496.9|1
1649748900000|2022-04-12 07:35:00|13535.2|13497.7|13528|13503|13535.6|13504.9|13527.6|13497.7|0
1649749200000|2022-04-12 07:40:00|13527.9|13502.9|13520|13505|13527.9|13509.2|13519.6|13502.9|3
1649749500000|2022-04-12 07:45:00|13519.9|13504.9|13520.3|13505.3|13520.3|13505.3|13519.1|13504.1|10
1649749800000|2022-04-12 07:50:00|13520.2|13505.2|13522.9|13507.9|13522.9|13507.9|13519.3|13504.3|0
1649750100000|2022-04-12 07:55:00|13522.8|13507.8|13520.3|13505.3|13523.8|13508.8|13520.2|13505.2|5
1649750400000|2022-04-12 08:00:00|13520.4|13505.4|13521.8|13506.8|13521.8|13506.8|13520.3|13505.3|0
1649750700000|2022-04-12 08:05:00|13522.3|13507.3|13518.4|13503.4|13522.3|13507.3|13516.6|13501.6|4
1649751000000|2022-04-12 08:10:00|13517.9|13502.9|13517.8|13502.8|13518.9|13503.9|13517.7|13502.7|1
1649751300000|2022-04-12 08:15:00|13518.7|13503.7|13507.9|13492.9|13520.2|13504.9|13488.5|13473.5|24
1649751600000|2022-04-12 08:20:00|13508|13493|13507.2|13492.2|13510.7|13495.7|13507.2|13492.2|2
1649751900000|2022-04-12 08:25:00|13507.1|13492.1|13512.3|13497.3|13512.3|13497.3|13505.8|13490.8|1
1649752200000|2022-04-12 08:30:00|13513.1|13498.1|13516.5|13501.5|13520.2|13501.9|13512.3|13495.2|1
1649752500000|2022-04-12 08:35:00|13516.9|13501.9|13516.9|13501.9|13518.7|13503.7|13516.7|13501.7|3
1649752800000|2022-04-12 08:40:00|13516.8|13501.8|13523.1|13508.1|13523.5|13508.5|13515.6|13500.6|20
1649753100000|2022-04-12 08:45:00|13523|13508|13587.1|13572.1|13591.4|13576.4|13523|13508|105
1649753400000|2022-04-12 08:50:00|13586.7|13571.7|13594.4|13579.4|13594.4|13579.4|13585|13570|17
1649753700000|2022-04-12 08:55:00|13594.9|13579.9|13653.1|13638.1|13654.4|13638.1|13591.9|13576.9|23
1649754000000|2022-04-12 09:00:00|13653|13638|13645.3|13607.8|13653.9|13638.9|13643.9|13606.4|2
1649754300000|2022-04-12 09:05:00|13645.8|13608.3|13662.1|13637.1|13662.1|13646.4|13633.1|13608.3|78
1649754600000|2022-04-12 09:10:00|13656.9|13641.9|13686.8|13671.8|13698.6|13683.6|13656.6|13641.6|70
1649754900000|2022-04-12 09:15:00|13686.9|13671.9|13720.7|13705.7|13725.2|13710.2|13686.8|13671.8|49
1649755200000|2022-04-12 09:20:00|13721.1|13706.1|13714.4|13689.4|13734.3|13716.1|13714.4|13685.9|13
1649755500000|2022-04-12 09:25:00|13708.9|13693.9|13702.3|13677.3|13713.2|13693.9|13692.7|13674.7|8
1649755800000|2022-04-12 09:30:00|13696.9|13681.9|13692.8|13667.8|13699.2|13681.9|13671.3|13656.3|13
1649756100000|2022-04-12 09:35:00|13692.9|13667.9|13711.7|13696.7|13715|13696.9|13685.8|13663.8|18
1649756400000|2022-04-12 09:40:00|13708.2|13693.2|13706.3|13681.3|13731.2|13712.8|13699.4|13674.4|11
1649756700000|2022-04-12 09:45:00|13706.5|13681.5|13698.8|13683.8|13707.3|13689.3|13696.7|13681.5|3
1649757000000|2022-04-12 09:50:00|13698.9|13683.9|13696.3|13681.3|13699.3|13684.3|13693.8|13678.8|3
1649757300000|2022-04-12 09:55:00|13696.7|13681.7|13706.7|13691.7|13706.7|13691.7|13695.1|13680.1|15
1649757600000|2022-04-12 10:00:00|13711.6|13696.6|13709.7|13694.7|13716.5|13696.8|13708.8|13691.5|2
1649757900000|2022-04-12 10:05:00|13709.3|13694.3|13673|13648|13709.3|13694.3|13668.9|13637.5|7
1649758200000|2022-04-12 10:10:00|13675.5|13650.5|13684.5|13669.5|13684.9|13669.9|13675.5|13645.2|3
1649758500000|2022-04-12 10:15:00|13681.5|13666.5|13680.7|13665.7|13685|13670|13678.3|13663.3|9
1649758800000|2022-04-12 10:20:00|13680.6|13665.6|13672.8|13657.8|13695.8|13674.4|13671|13656|80
1649759100000|2022-04-12 10:25:00|13673.3|13658.3|13636.4|13621.4|13673.8|13658.8|13634.9|13613.2|48
1649759400000|2022-04-12 10:30:00|13638.1|13623.1|13658.2|13643.2|13677.6|13645.2|13638.1|13616.4|72
1649759700000|2022-04-12 10:35:00|13657.7|13642.7|13695.1|13657.6|13695.6|13663.5|13657.7|13642.7|36
1649760000000|2022-04-12 10:40:00|13695.2|13657.7|13674.1|13659.1|13698.4|13672.6|13668.7|13653.6|75
1649760300000|2022-04-12 10:45:00|13674.5|13659.5|13680.4|13665.4|13693.5|13678.5|13668.6|13653.6|65
1649760600000|2022-04-12 10:50:00|13686.1|13671.1|13687.9|13672.9|13689.8|13674.8|13679.4|13662.5|17
1649760900000|2022-04-12 10:55:00|13689.3|13674.3|13685.8|13670.8|13690.3|13675.3|13685|13670|14
1649761200000|2022-04-12 11:00:00|13685.3|13670.3|13676.5|13661.5|13685.8|13670.8|13676.5|13657.5|1
1649761500000|2022-04-12 11:05:00|13676.4|13661.4|13682.6|13667.6|13682.6|13667.6|13670.1|13655.1|27
1649761800000|2022-04-12 11:10:00|13683.2|13668.2|13699.3|13684.3|13699.3|13684.3|13683.2|13668.2|6
1649762100000|2022-04-12 11:15:00|13698.9|13683.9|13704.4|13689.4|13704.5|13689.5|13698.9|13683.9|24
1649762400000|2022-04-12 11:20:00|13704|13689|13703.3|13688.3|13707.3|13692.3|13701.3|13686.3|41
1649762700000|2022-04-12 11:25:00|13703.8|13688.8|13707.7|13692.7|13707.7|13692.7|13703.8|13688.8|9
1649763000000|2022-04-12 11:30:00|13709.9|13694.9|13705.6|13690.6|13709.9|13694.9|13703.7|13688.7|20
1649763300000|2022-04-12 11:35:00|13705.7|13690.7|13715.9|13700.9|13716.4|13701.4|13705.7|13690.7|18
1649763600000|2022-04-12 11:40:00|13717.3|13702.3|13727.4|13712.4|13731.5|13716.5|13717.3|13702.3|54
1649763900000|2022-04-12 11:45:00|13728|13713|13725.3|13710.3|13733|13718|13722.9|13707.9|17
1649764200000|2022-04-12 11:50:00|13724.9|13709.9|13726.3|13711.3|13726.3|13711.3|13722.8|13707.8|13
1649764500000|2022-04-12 11:55:00|13726.1|13711.1|13743.7|13728.7|13757.8|13742.8|13723.8|13708.8|151
1649764800000|2022-04-12 12:00:00|13744.2|13729.2|13722.1|13707.1|13756.5|13741.5|13706|13691|114
1649765100000|2022-04-12 12:05:00|13722.5|13707.5|13710.7|13695.7|13731.1|13716.1|13700.2|13685.2|66
1649765400000|2022-04-12 12:10:00|13710.2|13695.2|13695.4|13670.4|13734.3|13711.5|13688.1|13662.7|72
1649765700000|2022-04-12 12:15:00|13695.5|13670.5|13662.5|13647.5|13695.5|13675.3|13656.8|13641.8|58
1649766000000|2022-04-12 12:20:00|13662.9|13647.9|13649.8|13612.3|13662.9|13647.9|13622.2|13607.2|139
1649766300000|2022-04-12 12:25:00|13643.7|13618.7|13622.2|13607.2|13643.7|13627.7|13612.2|13597.2|59
1649766600000|2022-04-12 12:30:00|13642.3|13627.3|13618.2|13603.2|13644.2|13629.2|13598.6|13583.6|85
1649766900000|2022-04-12 12:35:00|13617.7|13602.7|13617.2|13602.2|13622.1|13607.1|13605.1|13590.1|49
1649767200000|2022-04-12 12:40:00|13610.9|13595.9|13598.6|13583.6|13610.9|13595.9|13582.5|13567.5|91
1649767500000|2022-04-12 12:45:00|13599|13584|13606.9|13591.9|13607.9|13592.9|13579.3|13564.3|39
1649767800000|2022-04-12 12:50:00|13606.5|13591.5|13602.9|13587.9|13607.5|13592.5|13595.7|13580.7|47
1649768100000|2022-04-12 12:55:00|13601|13586|13599|13584|13608.5|13593.5|13593.5|13578.5|75
1649768400000|2022-04-12 13:00:00|13599.4|13584.4|13595.8|13580.8|13605.3|13590.3|13587.4|13572.4|48
1649768700000|2022-04-12 13:05:00|13596.2|13581.2|13605.3|13590.3|13606.3|13591.3|13594.8|13579.8|63
1649769000000|2022-04-12 13:10:00|13605.2|13590.2|13614.3|13599.3|13622.4|13607.4|13599.1|13584.1|207
1649769300000|2022-04-12 13:15:00|13615.3|13600.3|13613.1|13598.1|13619.9|13604.9|13610.3|13595.3|133
1649769600000|2022-04-12 13:20:00|13613.4|13598.4|13661.7|13646.7|13662.2|13647.2|13612.7|13597.7|99
1649769900000|2022-04-12 13:25:00|13664.2|13649.2|13686.3|13671.3|13695.4|13680.4|13660.7|13645.7|135
1649770200000|2022-04-12 13:30:00|13685.5|13670.5|13681.3|13666.3|13717.3|13702.3|13666.8|13651.8|241
1649770500000|2022-04-12 13:35:00|13681.8|13666.8|13735.3|13720.3|13747.5|13725.2|13681.8|13666.8|232
1649770800000|2022-04-12 13:40:00|13735.4|13720.4|13779.9|13764.9|13779.9|13764.9|13735.4|13720.4|150
1649771100000|2022-04-12 13:45:00|13779.8|13764.8|13778.9|13763.9|13779.8|13764.8|13739.1|13724.1|202
1649771400000|2022-04-12 13:50:00|13780.3|13765.3|13771.3|13756.3|13782.3|13767.3|13763.3|13748.3|162
1649771700000|2022-04-12 13:55:00|13770.8|13755.8|13765.8|13750.8|13772.7|13757.7|13757.8|13742.8|212
1649772000000|2022-04-12 14:00:00|13766.2|13751.2|13713.1|13698.1|13766.2|13751.2|13710.1|13695.1|234
1649772300000|2022-04-12 14:05:00|13713.6|13698.6|13694.4|13679.4|13713.6|13698.6|13681.7|13666.7|290
1649772600000|2022-04-12 14:10:00|13695.3|13680.3|13668.5|13653.5|13695.5|13680.5|13653.2|13638.2|197
1649772900000|2022-04-12 14:15:00|13668.4|13653.4|13678.3|13663.3|13680.2|13665.2|13665|13650|166
1649773200000|2022-04-12 14:20:00|13675.8|13660.8|13668|13653|13678.3|13663.3|13663.6|13648.6|181
1649773500000|2022-04-12 14:25:00|13668.1|13653.1|13704.5|13689.5|13704.5|13689.5|13668|13653|234
1649773800000|2022-04-12 14:30:00|13707|13692|13697.1|13682.1|13707|13692|13681|13666|540
1649774100000|2022-04-12 14:35:00|13697|13682|13711.1|13696.1|13722.7|13707.7|13695|13680|146
1649774400000|2022-04-12 14:40:00|13711.2|13696.2|13697.6|13682.6|13715.7|13700.7|13695.8|13680.8|256
1649774700000|2022-04-12 14:45:00|13698|13683|13711.7|13696.7|13711.7|13696.7|13698|13683|194
1649775000000|2022-04-12 14:50:00|13712.2|13697.2|13710.3|13695.3|13715.2|13700.2|13707.3|13692.3|122
1649775300000|2022-04-12 14:55:00|13709.8|13694.8|13696.7|13681.7|13710.3|13695.3|13693.8|13678.8|89
1649775600000|2022-04-12 15:00:00|13696.6|13681.6|13684.4|13669.4|13704.6|13689.6|13684.4|13669.4|311
1649775900000|2022-04-12 15:05:00|13684.8|13669.8|13680.1|13665.1|13688.4|13673.4|13679.3|13664.3|150
1649776200000|2022-04-12 15:10:00|13679.6|13664.6|13671.1|13656.1|13683.3|13668.3|13671.1|13656.1|200
1649776500000|2022-04-12 15:15:00|13671.6|13656.6|13659.9|13644.9|13671.6|13656.6|13658.3|13643.3|115
1649776800000|2022-04-12 15:20:00|13660|13645|13695.7|13680.7|13699.6|13684.6|13660|13645|134
1649777100000|2022-04-12 15:25:00|13695.2|13680.2|13703.6|13688.6|13708.5|13693.5|13693|13678|105
1649777400000|2022-04-12 15:30:00|13703.5|13688.5|13680.5|13665.5|13704|13689|13680.5|13665.5|214
1649777700000|2022-04-12 15:35:00|13679.9|13664.9|13678.6|13663.6|13687.3|13672.3|13675.2|13660.2|188
1649778000000|2022-04-12 15:40:00|13679.1|13664.1|13684.1|13669.1|13685.5|13670.5|13675.2|13660.2|125
1649778300000|2022-04-12 15:45:00|13685.1|13670.1|13688.8|13673.8|13693.9|13678.9|13664.1|13649.1|132
1649778600000|2022-04-12 15:50:00|13688.9|13673.9|13705.9|13690.9|13706|13691|13688.9|13673.5|129
1649778900000|2022-04-12 15:55:00|13706.4|13691.4|13692.4|13677.4|13709.2|13694.2|13689.2|13674.2|125
1649779200000|2022-04-12 16:00:00|13691.9|13676.9|13702.8|13687.8|13705.7|13690.7|13690.6|13675.6|106
1649779500000|2022-04-12 16:05:00|13702.4|13687.4|13702.9|13687.9|13705.1|13690.1|13696.9|13681.9|131
1649779800000|2022-04-12 16:10:00|13702.8|13687.8|13707.9|13692.9|13716.3|13701.3|13698.5|13683.5|82
1649780100000|2022-04-12 16:15:00|13710|13695|13733.4|13718.4|13738.6|13723.6|13710|13691.6|93
1649780400000|2022-04-12 16:20:00|13733.9|13718.9|13733.4|13718.4|13742.9|13727.9|13724.4|13709.4|161
1649780700000|2022-04-12 16:25:00|13733.7|13718.7|13741.6|13726.6|13746.8|13731.8|13733.7|13718.7|82
1649781000000|2022-04-12 16:30:00|13741.7|13726.7|13707.4|13692.4|13742.6|13727.6|13706.8|13691.8|79
1649781300000|2022-04-12 16:35:00|13707|13692|13726.7|13711.7|13728.7|13713.7|13707|13692|48
1649781600000|2022-04-12 16:40:00|13726.6|13711.6|13736.1|13721.1|13741.9|13726.9|13716.6|13701.6|117
1649781900000|2022-04-12 16:45:00|13735.7|13720.7|13725.1|13710.1|13737.4|13722.4|13718.6|13703.6|128
1649782200000|2022-04-12 16:50:00|13724.7|13709.7|13730.9|13715.9|13740.1|13725.1|13721.4|13706.4|80
1649782500000|2022-04-12 16:55:00|13731|13716|13729.2|13714.2|13734.6|13719.6|13723.2|13708.2|122
1649782800000|2022-04-12 17:00:00|13728.7|13713.7|13720.1|13705.1|13728.7|13713.7|13718.1|13703.1|185
1649783100000|2022-04-12 17:05:00|13720.3|13705.3|13723.8|13708.8|13730.1|13715.1|13720.3|13705.3|70
1649783400000|2022-04-12 17:10:00|13723.7|13708.7|13719.5|13704.5|13727.9|13712.9|13717.9|13702.9|58
1649783700000|2022-04-12 17:15:00|13720|13705|13720.8|13705.8|13726.5|13711.5|13716.3|13701.3|51
1649784000000|2022-04-12 17:20:00|13719.8|13704.8|13722.3|13707.3|13725.3|13710.3|13715.2|13700.2|58
1649784300000|2022-04-12 17:25:00|13722.4|13707.4|13764.6|13749.6|13765.6|13750.6|13721.9|13706.9|71
1649784600000|2022-04-12 17:30:00|13764.9|13749.9|13754.4|13739.4|13764.9|13749.9|13751|13736|128
1649784900000|2022-04-12 17:35:00|13753.9|13738.9|13767.3|13752.3|13767.7|13752.7|13753|13738|49
1649785200000|2022-04-12 17:40:00|13768.2|13753.2|13805.1|13790.1|13806.9|13791.9|13761.5|13746.5|319
1649785500000|2022-04-12 17:45:00|13804.7|13789.7|13792.5|13777.5|13808.8|13793.8|13791.2|13769.8|125
1649785800000|2022-04-12 17:50:00|13791.7|13776.7|13796.8|13781.8|13802|13787|13788.2|13773.2|168
1649786100000|2022-04-12 17:55:00|13796.7|13781.7|13794.2|13769.2|13818.8|13803.8|13783|13760.7|257
1649786400000|2022-04-12 18:00:00|13794.7|13769.7|13799.7|13784.7|13803.8|13787.5|13780|13765|256
1649786700000|2022-04-12 18:05:00|13799.6|13784.6|13785.7|13770.7|13805.4|13786.1|13781.2|13766.2|450
1649787000000|2022-04-12 18:10:00|13786.6|13771.6|13769.6|13744.6|13795.8|13776.8|13745.5|13729.7|1557
1649787300000|2022-04-12 18:15:00|13776.2|13738.7|13778.5|13753.5|13788.3|13763.3|13762.3|13738.7|404
1649787600000|2022-04-12 18:20:00|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|0
1649811600000|2022-04-13 01:00:00|13772.5|13757.5|13748.7|13723.7|13778.9|13761.4|13732.2|13711.1|16
1649811900000|2022-04-13 01:05:00|13734.1|13719.1|13737.2|13722.2|13751.3|13732.4|13727.9|13712.9|13
1649812200000|2022-04-13 01:10:00|13737.8|13722.8|13738.6|13713.6|13743.1|13728.1|13736.1|13713.6|3
1649812500000|2022-04-13 01:15:00|13739.6|13724.6|13750|13735|13750|13735|13734.6|13713.6|3
1649812800000|2022-04-13 01:20:00|13750.4|13735.4|13747.5|13732.5|13755.6|13740.6|13747.5|13732.5|3
1649813100000|2022-04-13 01:25:00|13747.6|13732.6|13758.5|13743.5|13762.5|13747.5|13745.3|13730.3|8
1649813400000|2022-04-13 01:30:00|13762|13747|13766.5|13751.5|13766.5|13751.5|13758|13743|21
1649813700000|2022-04-13 01:35:00|13766|13751|13770.5|13755.5|13770.6|13755.6|13759.1|13744.1|3
1649814000000|2022-04-13 01:40:00|13771|13756|13774.9|13737.4|13777.9|13761.2|13769.2|13737.4|21
1649814300000|2022-04-13 01:45:00|13775.9|13738.4|13771.2|13746.2|13776.9|13759.6|13765.6|13738.4|1
1649814600000|2022-04-13 01:50:00|13772.2|13757.2|13776.5|13761.5|13777.9|13761.6|13770.1|13740.4|17
1649814900000|2022-04-13 01:55:00|13776.6|13761.6|13769.6|13754.6|13780.5|13761.6|13769.6|13749.6|1
1649815200000|2022-04-13 02:00:00|13770|13755|13776.6|13761.6|13776.6|13761.6|13769.6|13754.6|1
1649815500000|2022-04-13 02:05:00|13775.6|13760.6|13770.5|13755.5|13775.6|13760.6|13770.5|13755.5|2
1649815800000|2022-04-13 02:10:00|13770.1|13755.1|13759.1|13744.1|13771.1|13756.1|13759.1|13743.5|17
1649816100000|2022-04-13 02:15:00|13759.4|13744.4|13758.4|13743.4|13761.8|13746.8|13757.6|13742.6|9
1649816400000|2022-04-13 02:20:00|13759.9|13744.9|13758.3|13743.3|13761.3|13746.3|13758.3|13743.3|0
1649816700000|2022-04-13 02:25:00|13758.2|13743.2|13756.8|13719.3|13758.2|13743.2|13730.1|13711.1|2
1649817000000|2022-04-13 02:30:00|13757.3|13719.8|13758.4|13743.4|13764.2|13747.6|13751.1|13719.3|9
1649817300000|2022-04-13 02:35:00|13758.3|13743.3|13756.4|13741.4|13760|13745|13756|13741|20
1649817600000|2022-04-13 02:40:00|13756.9|13741.9|13753.9|13728.9|13759.3|13741.9|13753.4|13720.3|2
1649817900000|2022-04-13 02:45:00|||||||||9
1649818200000|2022-04-13 02:50:00|13754.4|13729.4|13755.2|13740.2|13755.2|13740.2|13749.7|13729.3|13
1649818500000|2022-04-13 02:55:00|13759.7|13734.7|13755.2|13740.2|13759.7|13740.2|13750.6|13730|0
1649818800000|2022-04-13 03:00:00|13754.8|13739.8|13747.4|13709.9|13754.8|13739.8|13742.2|13709.9|2
1649819100000|2022-04-13 03:05:00|13747.6|13710.1|13760.9|13723.4|13761.9|13731.6|13738|13710.1|1
1649819400000|2022-04-13 03:10:00|13761.2|13723.7|13762.3|13724.8|13762.9|13725.4|13761.2|13723.7|0
1649819700000|2022-04-13 03:15:00|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|0
1649820000000|2022-04-13 03:20:00|13762.9|13725.4|13744.8|13729.8|13763|13732.6|13744.8|13725.4|2
1649820300000|2022-04-13 03:25:00|13744.7|13729.7|13744.8|13729.8|13745.2|13730.2|13744.7|13729.7|0
1649820600000|2022-04-13 03:30:00|13744.4|13729.4|13744.8|13729.8|13744.8|13729.8|13744.4|13729.4|0
1649821200000|2022-04-13 03:40:00|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|5
1649821800000|2022-04-13 03:50:00|13746.7|13731.7|13747.3|13732.3|13747.4|13732.4|13746.6|13731.6|0
1649822100000|2022-04-13 03:55:00|13745.1|13730.1|13728.2|13713.2|13745.1|13730.1|13728.2|13713.2|17
1649822400000|2022-04-13 04:00:00|13727.4|13712.4|13746.4|13721.4|13746.4|13721.4|13726.7|13711.7|2
1649823000000|2022-04-13 04:10:00|13737.4|13722.4|13740.9|13725.9|13740.9|13725.9|13736.9|13721.9|0
1649823300000|2022-04-13 04:15:00|13740.8|13725.8|13739.4|13724.4|13740.9|13725.9|13739.4|13724.4|0
1649823600000|2022-04-13 04:20:00|13739.5|13724.5|13739.9|13724.9|13740|13725|13739.5|13724.5|0
1649824200000|2022-04-13 04:30:00|13739.7|13724.7|13739.5|13724.5|13739.7|13724.7|13739.5|13724.5|0
1649824500000|2022-04-13 04:35:00|13739|13724|13739.5|13724.5|13739.5|13724.5|13739|13724|0
1649824800000|2022-04-13 04:40:00|13739|13724|13738.9|13723.9|13739|13724|13738.9|13723.9|0
1649825100000|2022-04-13 04:45:00|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1649825400000|2022-04-13 04:50:00|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|0
1649825700000|2022-04-13 04:55:00|13738.9|13723.9|13728.4|13713.4|13738.9|13723.9|13727.2|13712.2|13
1649826000000|2022-04-13 05:00:00|13728.3|13713.3|13731.4|13716.4|13733.8|13718.8|13727.9|13712.9|4
1649826300000|2022-04-13 05:05:00|13731.3|13716.3|13729.4|13714.4|13732.3|13717.3|13729.4|13714.4|5
1649826600000|2022-04-13 05:10:00|13729.3|13714.3|13728.9|13713.9|13729.3|13714.3|13728.9|13713.9|0
1649826900000|2022-04-13 05:15:00|13729|13714|13730.4|13715.4|13731.5|13716.5|13729|13714|1
1649827500000|2022-04-13 05:25:00|13730.3|13715.3|13733|13718|13738.4|13718|13728.9|13713.4|0
1649827800000|2022-04-13 05:30:00|13732.9|13717.9|13738.1|13713.1|13738.5|13718.2|13726.5|13711.5|2
1649828100000|2022-04-13 05:35:00|13738.6|13713.6|13740.4|13725.4|13741|13726|13730.6|13713.6|0
1649828400000|2022-04-13 05:40:00|13740|13725|13759.1|13744.1|13759.1|13744.1|13740|13725|5
1649828700000|2022-04-13 05:45:00|13760.1|13745.1|13763.9|13748.9|13772|13757|13759.2|13744.2|4
1649829000000|2022-04-13 05:50:00|13765.7|13750.7|13768.1|13753.1|13770|13753.1|13750.7|13735.7|51
1649829300000|2022-04-13 05:55:00|13768.6|13753.6|13771|13756|13775.2|13756|13760.1|13734.2|24
1649829600000|2022-04-13 06:00:00|13771.5|13756.5|13777.1|13762.1|13779.4|13763.3|13771.4|13754|21
1649829900000|2022-04-13 06:05:00|13776.7|13761.7|13756.1|13741.1|13777.3|13762.3|13756.1|13741.1|45
1649830200000|2022-04-13 06:10:00|13755.6|13740.6|13754.3|13739.3|13761.4|13746.4|13753.8|13738.8|3
1649830500000|2022-04-13 06:15:00|13755.3|13740.3|13764|13739|13764.4|13742.8|13755.3|13738.1|2
1649830800000|2022-04-13 06:20:00|13761.8|13746.8|13764.2|13749.2|13767.7|13752.7|13741.8|13725.3|39
1649831100000|2022-04-13 06:25:00|13764.7|13749.7|13764.2|13739.2|13767.7|13751.1|13756.4|13738.9|42
1649831400000|2022-04-13 06:30:00|13762.9|13737.9|13744.1|13729.1|13769.1|13737.9|13736.1|13721.1|36
1649831700000|2022-04-13 06:35:00|13750.5|13725.5|13748.1|13710.6|13751.3|13726.3|13748.1|13710.6|3
1649832000000|2022-04-13 06:40:00|13749|13711.5|13743.6|13718.6|13749|13718.6|13742.7|13711.4|0
1649832300000|2022-04-13 06:45:00|13743.1|13718.1|13693.9|13656.4|13743.1|13718.1|13677.6|13646.3|10
1649832600000|2022-04-13 06:50:00|13696.8|13659.3|13704.7|13667.2|13705.2|13677.8|13686.4|13655.4|1
1649832900000|2022-04-13 06:55:00|13704.8|13667.3|13684.8|13669.8|13705.3|13684.8|13684.4|13656.1|3
1649833200000|2022-04-13 07:00:00|13684|13669|13664.7|13649.7|13687.7|13669|13661.8|13636.8|5
1649833800000|2022-04-13 07:10:00|||||||||2
1649834100000|2022-04-13 07:15:00|13669.8|13654.8|13686.7|13671.7|13689.5|13671.7|13669.8|13645.2|1
1649834400000|2022-04-13 07:20:00|13686.8|13671.8|13691.9|13676.9|13694.4|13679.4|13686.8|13671.8|5
1649834700000|2022-04-13 07:25:00|13691.1|13676.1|13689.4|13674.4|13692|13677|13689.3|13674.3|7
1649835000000|2022-04-13 07:30:00|13689|13674|13683.7|13658.7|13692.4|13674|13681.1|13658.7|1
1649835300000|2022-04-13 07:35:00|13683.3|13658.3|13688.4|13673.4|13697|13674.3|13683.3|13657|18
1649835600000|2022-04-13 07:40:00|13688.1|13673.1|13689.3|13674.3|13689.3|13674.3|13687.1|13672.1|2
1649835900000|2022-04-13 07:45:00|13689.4|13674.4|13684.3|13669.3|13690.1|13674.4|13683.8|13665|2
1649836200000|2022-04-13 07:50:00|13688.7|13663.7|13678.1|13663.1|13688.7|13663.7|13677.1|13657.2|0
1649836500000|2022-04-13 07:55:00|13678.6|13663.6|13695.8|13658.3|13695.8|13665.5|13677.1|13656.3|6
1649836800000|2022-04-13 08:00:00|13689.5|13664.5|13698|13673|13698.8|13679.9|13686.5|13658.1|11
1649837100000|2022-04-13 08:05:00|13703.9|13666.4|13697.5|13672.5|13703.9|13672.9|13697.5|13664.7|0
1649837400000|2022-04-13 08:10:00|13697.9|13672.9|13716.8|13691.8|13716.8|13700.2|13693.1|13672.9|2
1649837700000|2022-04-13 08:15:00|13717.2|13692.2|13723.3|13708.3|13723.3|13708.3|13702|13687|8
1649838000000|2022-04-13 08:20:00|13729.4|13704.4|13750.7|13735.7|13750.8|13735.8|13729.3|13704.4|18
1649838300000|2022-04-13 08:25:00|13751.5|13736.5|13794.1|13756.6|13803|13780|13751.5|13736.5|60
1649838600000|2022-04-13 08:30:00|13787.9|13762.9|13810.3|13785.3|13816.7|13797.8|13784.9|13756.2|17
1649838900000|2022-04-13 08:35:00|13810.4|13785.4|13793.3|13778.3|13814.6|13797.9|13790.4|13775.4|25
1649839200000|2022-04-13 08:40:00|13793.2|13778.2|13784.7|13769.7|13793.2|13778.2|13781.2|13766.2|1
1649839500000|2022-04-13 08:45:00|13785.1|13770.1|13873.2|13835.7|13882.3|13862.8|13783.9|13767.8|19
1649839800000|2022-04-13 08:50:00|13874.9|13837.4|13859.1|13844.1|13874.9|13850|13853.9|13837.4|19
1649840100000|2022-04-13 08:55:00|13859.3|13844.3|13861.5|13846.5|13875|13859|13859.2|13844.2|11
1649840400000|2022-04-13 09:00:00|13862|13847|13888.3|13873.3|13888.4|13873.4|13862|13846.7|38
1649840700000|2022-04-13 09:05:00|13891.1|13876.1|13908.1|13893.1|13917|13898.9|13891.1|13876.1|52
1649841000000|2022-04-13 09:10:00|13907.9|13892.9|13905.8|13890.8|13908.9|13893.9|13902.8|13887.8|10
1649841300000|2022-04-13 09:15:00|13905.7|13890.7|13911.6|13896.6|13912.3|13897.3|13903.9|13888.9|12
1649841600000|2022-04-13 09:20:00|13911.5|13896.5|13899.5|13884.5|13916.5|13901.5|13899.5|13882.5|8
1649841900000|2022-04-13 09:25:00|13899|13884|13914|13899|13916.5|13901.5|13898.5|13883.5|1
1649842200000|2022-04-13 09:30:00|13914.1|13899.1|13897|13882|13914.2|13899.2|13896.6|13878.8|13
1649842500000|2022-04-13 09:35:00|13896|13881|13938.9|13923.9|13945.9|13928.4|13896|13881|69
1649842800000|2022-04-13 09:40:00|13940.8|13925.8|13933.4|13918.4|13947.1|13929.7|13929.9|13914.1|23
1649843100000|2022-04-13 09:45:00|13932.5|13917.5|13935.9|13920.9|13938|13923|13930.1|13915.1|43
1649843400000|2022-04-13 09:50:00|13935.6|13920.6|13919.3|13894.3|13935.6|13920.6|13916.2|13886|13
1649843700000|2022-04-13 09:55:00|13919.8|13894.8|13914.3|13899.3|13925.9|13899.4|13905.8|13887.5|9
1649844000000|2022-04-13 10:00:00|13914.5|13899.5|13892.1|13877.1|13920.2|13905.2|13892.1|13877.1|30
1649844300000|2022-04-13 10:05:00|13896.1|13881.1|13893.4|13878.4|13915|13894.9|13882.6|13865.3|34
1649844600000|2022-04-13 10:10:00|13900.8|13885.8|13912.5|13897.5|13916.5|13898|13883.8|13868.8|32
1649844900000|2022-04-13 10:15:00|13908.5|13893.5|13881|13866|13912|13897|13877.3|13856.8|20
1649845200000|2022-04-13 10:20:00|13881.4|13866.4|13885.5|13870.5|13886.8|13870.5|13856.9|13841.9|20
1649845500000|2022-04-13 10:25:00|13885.4|13870.4|13882.4|13867.4|13885.8|13870.8|13878.4|13863.4|7
1649845800000|2022-04-13 10:30:00|13882|13867|13867.7|13852.7|13883.9|13868.9|13866.9|13851.9|7
1649846100000|2022-04-13 10:35:00|13872.8|13857.8|13862.6|13847.6|13878.4|13863.4|13861.7|13846.7|20
1649846400000|2022-04-13 10:40:00|13861.6|13846.6|13880|13865|13884.4|13869.4|13861.6|13846.6|17
1649846700000|2022-04-13 10:45:00|13887.4|13872.4|13897.6|13860.1|13916|13898|13868|13853|86
1649847000000|2022-04-13 10:50:00|13898|13860.5|13911.5|13896.5|13918.4|13903.4|13882.2|13855.5|57
1649847300000|2022-04-13 10:55:00|13915.8|13900.8|13911.3|13896.3|13917.8|13901.3|13900.8|13883.3|4
1649847600000|2022-04-13 11:00:00|13917.8|13892.8|13906.6|13891.6|13917.8|13894.8|13904.5|13889.5|20
1649847900000|2022-04-13 11:05:00|13907|13892|13886.3|13861.3|13907|13892|13881.4|13859.3|17
1649848200000|2022-04-13 11:10:00|13878.3|13863.3|13890|13875|13899.1|13878.4|13865.8|13850.8|54
1649848500000|2022-04-13 11:15:00|13889.2|13874.2|13876.3|13861.3|13889.2|13874.2|13875.8|13856.9|15
1649848800000|2022-04-13 11:20:00|13875.4|13860.4|13896.7|13871.7|13901.1|13882.5|13864.4|13849.4|18
1649849100000|2022-04-13 11:25:00|13896.6|13871.6|13893.8|13878.8|13897.1|13882.1|13890.6|13869.2|4
1649849400000|2022-04-13 11:30:00|13894.2|13879.2|13921.1|13906.1|13922.2|13907.2|13894.2|13879.2|86
1649849700000|2022-04-13 11:35:00|13921.5|13906.5|13907.1|13892.1|13921.5|13906.5|13907.1|13892.1|23
1649850000000|2022-04-13 11:40:00|13906.7|13891.7|13918.2|13880.7|13918.2|13896.5|13900|13874.7|22
1649850300000|2022-04-13 11:45:00|13912.1|13887.1|13914.2|13899.2|13914.9|13899.2|13906.5|13887|10
1649850600000|2022-04-13 11:50:00|13914.4|13899.4|13906.7|13891.7|13919.6|13899.7|13905.2|13885.3|10
1649850900000|2022-04-13 11:55:00|13910.8|13885.8|13866|13851|13916.5|13885.8|13861.9|13846.9|36
1649851200000|2022-04-13 12:00:00|13865.9|13850.9|13817.1|13802.1|13868.7|13850.9|13815.9|13800.9|352
1649851500000|2022-04-13 12:05:00|13814.4|13799.4|13771.5|13756.5|13814.4|13799.4|13768|13753|94
1649851800000|2022-04-13 12:10:00|13771.4|13756.4|13794.7|13779.7|13794.7|13779.7|13765.3|13750.3|57
1649852100000|2022-04-13 12:15:00|13795.1|13780.1|13813.5|13798.5|13825.7|13810.7|13788.4|13773.4|20
1649852400000|2022-04-13 12:20:00|13813.1|13798.1|13826.1|13811.1|13834.6|13819.6|13812|13797|65
1649852700000|2022-04-13 12:25:00|13825.6|13810.6|13834.8|13819.8|13837.8|13821.7|13819.7|13795.3|33
1649853000000|2022-04-13 12:30:00|13834.7|13819.7|13831.9|13806.9|13847.2|13832.2|13818|13796.6|23
1649853300000|2022-04-13 12:35:00|13825|13810|13809.4|13784.4|13828|13810|13794.7|13771.2|33
1649853600000|2022-04-13 12:40:00|13804.7|13789.7|13802.9|13787.9|13816.6|13795.4|13799.3|13778.4|33
1649853900000|2022-04-13 12:45:00|13802.2|13787.2|13810.7|13795.7|13821.6|13801.3|13798.2|13779.7|34
1649854200000|2022-04-13 12:50:00|13810.3|13795.3|13792.5|13777.5|13815.2|13800.2|13792.5|13777.5|77
1649854500000|2022-04-13 12:55:00|13792.4|13777.4|13782.6|13767.6|13797.3|13782.3|13776.5|13761.5|49
1649854800000|2022-04-13 13:00:00|13782.5|13767.5|13761.5|13746.5|13782.6|13767.6|13735.1|13720.1|62
1649855100000|2022-04-13 13:05:00|13760.7|13745.7|13784.4|13769.4|13820.2|13793.5|13757.7|13741.6|124
1649855400000|2022-04-13 13:10:00|13783.7|13768.7|13775|13760|13806.9|13791.4|13774|13759|164
1649855700000|2022-04-13 13:15:00|13774.7|13759.7|13778.9|13763.9|13788.2|13769.2|13759.1|13743.4|260
1649856000000|2022-04-13 13:20:00|13779|13764|13802.4|13787.4|13805.9|13787.4|13773.4|13754.2|54
1649856300000|2022-04-13 13:25:00|13801.9|13786.9|13784|13769|13806.8|13790.4|13780.9|13765.9|79
1649856600000|2022-04-13 13:30:00|13784.4|13769.4|13724.6|13709.6|13789.9|13774.9|13710.6|13688.2|136
1649856900000|2022-04-13 13:35:00|13724.7|13709.7|13712.4|13697.4|13733.4|13713|13694.4|13679.4|153
1649857200000|2022-04-13 13:40:00|13711.9|13696.9|13698.2|13683.2|13724.2|13709.2|13696.6|13681.6|228
1649857500000|2022-04-13 13:45:00|13698.1|13683.1|13721.4|13706.4|13724|13709|13678.1|13663.1|425
1649857800000|2022-04-13 13:50:00|13720.9|13705.9|13698.8|13683.8|13726.7|13711.7|13697.1|13682.1|120
1649858100000|2022-04-13 13:55:00|13697.3|13682.3|13698.8|13683.8|13704|13689|13682.7|13667.7|140
1649858400000|2022-04-13 14:00:00|13697.9|13682.9|13657.6|13642.6|13703.9|13682.9|13655.5|13640.5|168
1649858700000|2022-04-13 14:05:00|13657.2|13642.2|13697.1|13682.1|13703.9|13688.9|13653.6|13638.6|179
1649859000000|2022-04-13 14:10:00|13696.8|13681.8|13678.9|13663.9|13696.8|13681.8|13678.3|13663.3|158
1649859300000|2022-04-13 14:15:00|13679|13664|13702.9|13687.9|13704|13689|13670.7|13655.7|148
1649859600000|2022-04-13 14:20:00|13702.8|13687.8|13743.5|13728.5|13745.5|13730.5|13687.8|13672.8|124
1649859900000|2022-04-13 14:25:00|13742.1|13727.1|13783.8|13768.8|13791.7|13776.7|13730.2|13715.2|157
1649860200000|2022-04-13 14:30:00|13784.2|13769.2|13754.3|13739.3|13784.2|13769.2|13731.7|13716.7|172
1649860500000|2022-04-13 14:35:00|13752.2|13737.2|13730.5|13715.5|13752.2|13737.2|13713.1|13698.1|142
1649860800000|2022-04-13 14:40:00|13730.4|13715.4|13713.9|13698.9|13736.1|13721.1|13704.4|13689.4|140
1649861100000|2022-04-13 14:45:00|13714.3|13699.3|13710.6|13695.6|13718.5|13703.5|13696.8|13681.8|129
1649861400000|2022-04-13 14:50:00|13710.1|13695.1|13706|13691|13716.3|13699.3|13701.3|13686.3|140
1649861700000|2022-04-13 14:55:00|13705.7|13690.7|13700.4|13685.4|13711.3|13696.3|13694.2|13679.2|80
1649862000000|2022-04-13 15:00:00|13699.9|13684.9|13720.1|13705.1|13743.9|13728.9|13697.2|13682.2|82
1649862300000|2022-04-13 15:05:00|13719.2|13704.2|13734.3|13719.3|13749.1|13727.2|13714.4|13699.4|91
1649862600000|2022-04-13 15:10:00|13734.8|13719.8|13727.2|13712.2|13737.8|13722.8|13725|13710|109
1649862900000|2022-04-13 15:15:00|13728|13713|13734.2|13719.2|13734.8|13719.8|13719.6|13704.6|82
1649863200000|2022-04-13 15:20:00|13733.3|13718.3|13731.5|13716.5|13735.7|13720.7|13721.5|13706.5|114
1649863500000|2022-04-13 15:25:00|13732|13717|13735.1|13720.1|13755.3|13740.3|13731.5|13716.5|144
1649863800000|2022-04-13 15:30:00|13735.6|13720.6|13750.3|13735.3|13754.2|13739.2|13735.6|13720.6|123
1649864100000|2022-04-13 15:35:00|13750.8|13735.8|13801.8|13786.8|13803.9|13788.9|13750.8|13735.8|96
1649864400000|2022-04-13 15:40:00|13801.7|13786.7|13796.4|13781.4|13811.3|13796.3|13788.2|13773.2|73
1649864700000|2022-04-13 15:45:00|13794.4|13779.4|13796.8|13781.8|13807.3|13792.3|13790.9|13774.7|74
1649865000000|2022-04-13 15:50:00|13796.3|13781.3|13815.5|13800.5|13837.2|13817.3|13788.5|13773.5|183
1649865300000|2022-04-13 15:55:00|13820.2|13805.2|13829.5|13814.5|13836.5|13821.5|13810.5|13795.5|131
1649865600000|2022-04-13 16:00:00|13829.6|13814.6|13797.8|13782.8|13829.6|13814.6|13790.1|13775.1|129
1649865900000|2022-04-13 16:05:00|13797.7|13782.7|13777.4|13762.4|13797.7|13782.7|13777.4|13762.4|177
1649866200000|2022-04-13 16:10:00|13777.6|13762.6|13769.4|13754.4|13778.9|13763.9|13767.9|13752.9|156
1649866500000|2022-04-13 16:15:00|13770.4|13755.4|13765.3|13750.3|13773.1|13758.1|13763.7|13748.7|81
1649866800000|2022-04-13 16:20:00|13769.2|13754.2|13769.1|13754.1|13774.5|13759.5|13764|13749|66
1649867100000|2022-04-13 16:25:00|13769|13754|13820.7|13805.7|13829.1|13814.1|13762.5|13747.5|134
1649867400000|2022-04-13 16:30:00|13821.1|13806.1|13898.9|13883.9|13899.6|13884.6|13821.1|13806.1|177
1649867700000|2022-04-13 16:35:00|13900.2|13885.2|13959.8|13944.8|13973.7|13948.1|13896.3|13881.3|249
1649868000000|2022-04-13 16:40:00|13959.9|13944.9|14047.5|14032.5|14070.4|14050.8|13958.9|13940.5|234
1649868300000|2022-04-13 16:45:00|14048.3|14033.3|14122.2|14107.2|14139.8|14124.8|14045|14023.4|266
1649868600000|2022-04-13 16:50:00|14119.7|14104.7|14185.1|14147.6|14197.4|14182.4|14089.7|14068.7|249
1649868900000|2022-04-13 16:55:00|14185.9|14148.4|14170.2|14155.2|14198|14183|14168.8|14148.4|194
1649869200000|2022-04-13 17:00:00|14173.7|14158.7|14220|14195|14239.2|14224.2|14173.7|14158.7|197
1649869500000|2022-04-13 17:05:00|14215.7|14200.7|14207.6|14192.6|14227.6|14212.6|14205.9|14182|160
1649869800000|2022-04-13 17:10:00|14209.8|14194.8|14216.7|14201.7|14240.9|14224|14209.8|14192.4|104
1649870100000|2022-04-13 17:15:00|14217.1|14202.1|14201.6|14186.6|14218.1|14203.1|14195.4|14179.9|140
1649870400000|2022-04-13 17:20:00|14207.6|14170.1|14190.5|14175.5|14207.6|14185.1|14176|14161|60
1649870700000|2022-04-13 17:25:00|14191|14176|14202.6|14187.6|14213.1|14198.1|14191|14176|77
1649871000000|2022-04-13 17:30:00|14202.7|14187.7|14211.4|14196.4|14212.1|14197.1|14193.5|14178.5|163
1649871300000|2022-04-13 17:35:00|14205.6|14190.6|14194.2|14179.2|14209.2|14194.2|14188.2|14173.2|61
1649871600000|2022-04-13 17:40:00|14193.7|14178.7|14220|14205|14224.5|14209.5|14193.6|14178.6|126
1649871900000|2022-04-13 17:45:00|14220.9|14205.9|14212.2|14197.2|14226.4|14211.4|14210.9|14195.9|72
1649872200000|2022-04-13 17:50:00|14214.9|14199.9|14193.2|14178.2|14229.2|14214.2|14193.2|14178.2|215
1649872500000|2022-04-13 17:55:00|14198.8|14183.8|14169.2|14154.2|14199.6|14184.6|14169.2|14154.2|164
1649872800000|2022-04-13 18:00:00|14170.9|14155.9|14177.4|14162.4|14201.4|14181.3|14153|14138|134
1649873100000|2022-04-13 18:05:00|14177.1|14162.1|14182.3|14167.3|14198.1|14183.1|14175.8|14160.8|252
1649873400000|2022-04-13 18:10:00|14181.2|14166.2|14182.2|14167.2|14191.5|14176.5|14140.1|14125.1|1544
1649873700000|2022-04-13 18:15:00|14183|14168|14190.8|14175.8|14208.4|14193.4|14178.2|14161.7|381
1649898000000|2022-04-14 01:00:00|14178.3|14163.3|14155.8|14140.8|14248.8|14225|14154.2|14125.6|100
1649898300000|2022-04-14 01:05:00|14155.9|14140.9|14150|14125|14192.7|14170.9|14144.5|14120.7|59
1649898600000|2022-04-14 01:10:00|14150.1|14125.1|14207.4|14169.9|14209.1|14189.5|14147|14125.1|19
1649898900000|2022-04-14 01:15:00|14207.9|14170.4|14223.1|14185.6|14223.7|14198.4|14195.5|14168.7|16
1649899200000|2022-04-14 01:20:00|14224.1|14186.6|14216|14201|14225.1|14201|14201.4|14186.4|2
1649899500000|2022-04-14 01:25:00|14216.1|14201.1|14270|14245|14285.3|14263.7|14213.1|14192.2|10
1649899800000|2022-04-14 01:30:00|14274.8|14249.8|14308.2|14283.2|14308.9|14283.2|14272.1|14243.4|32
1649900100000|2022-04-14 01:35:00|14307.8|14282.8|14333.7|14318.7|14335.9|14320.2|14303.3|14282.8|38
1649900400000|2022-04-14 01:40:00|14333.3|14318.3|14348.4|14323.4|14350.6|14334.3|14332.2|14298.4|86
1649900700000|2022-04-14 01:45:00|14348|14323|14403.1|14365.6|14407.6|14390.5|14334.5|14307.9|28
1649901000000|2022-04-14 01:50:00|14402.6|14365.1|14444.7|14407.2|14476.6|14448.8|14396.1|14358.6|23
1649901300000|2022-04-14 01:55:00|14445.2|14407.7|14471.6|14434.1|14481.7|14465.1|14439.4|14407.7|18
1649901600000|2022-04-14 02:00:00|14471.5|14434|14468.2|14430.7|14474.1|14448.8|14452.5|14420.1|7
1649901900000|2022-04-14 02:05:00|14468.3|14430.8|14446.4|14408.9|14471.8|14450.5|14436.5|14402.1|40
1649902200000|2022-04-14 02:10:00|14440.4|14415.4|14439.1|14424.1|14448.5|14426.6|14432.8|14409|12
1649902500000|2022-04-14 02:15:00|14441.7|14416.7|14460.3|14445.3|14465.4|14445.3|14440.2|14410.4|4
1649902800000|2022-04-14 02:20:00|14459.9|14444.9|14462|14447|14468.8|14453.8|14451|14436|8
1649903100000|2022-04-14 02:25:00|14459.8|14444.8|14465.3|14440.3|14465.3|14444.8|14455|14435.4|4
1649903400000|2022-04-14 02:30:00|14464.8|14439.8|14475.5|14450.5|14476|14455|14459.2|14438.8|2
1649903700000|2022-04-14 02:35:00|14475.6|14450.6|14465|14450|14476.5|14453.4|14464.2|14448.5|9
1649904000000|2022-04-14 02:40:00|14465.1|14450.1|14481.7|14466.7|14487.3|14472.3|14465|14444.3|35
1649904300000|2022-04-14 02:45:00|14482.2|14467.2|14497|14482|14501.3|14486.3|14482.2|14467.2|36
1649904600000|2022-04-14 02:50:00|14493.2|14478.2|14488|14463|14502.5|14483.9|14476.7|14461.4|50
1649904900000|2022-04-14 02:55:00|14488.9|14463.9|14462.1|14447.1|14490.2|14470.4|14434.8|14414.9|25
1649905200000|2022-04-14 03:00:00|14462|14447|14494|14469|14494|14473|14459.7|14444.7|7
1649905500000|2022-04-14 03:05:00|14493.5|14468.5|14481.6|14466.6|14493.5|14470.5|14470|14452.2|18
1649905800000|2022-04-14 03:10:00|14482.1|14467.1|14486.8|14471.8|14488|14471.9|14467.3|14452.3|22
1649906100000|2022-04-14 03:15:00|14486.4|14471.4|14471.1|14456.1|14487|14472|14470.2|14455.2|3
1649906400000|2022-04-14 03:20:00|14471|14456|14449.3|14434.3|14474.4|14459.4|14447|14422.3|23
1649906700000|2022-04-14 03:25:00|14448.9|14433.9|14452.3|14437.3|14471|14443.3|14432.3|14414.1|27
1649907000000|2022-04-14 03:30:00|14455.2|14440.2|14440.9|14415.9|14456.5|14440.2|14435.2|14415.6|7
1649907300000|2022-04-14 03:35:00|14441|14416|14435.1|14420.1|14451.8|14431.4|14435.1|14414.5|8
1649907600000|2022-04-14 03:40:00|14434.7|14419.7|14469.1|14444.1|14470.2|14444.6|14434.7|14414.6|15
1649907900000|2022-04-14 03:45:00|14464.2|14449.2|14483.1|14445.6|14495.7|14460|14459.8|14441.4|11
1649908200000|2022-04-14 03:50:00|14483.2|14445.7|14478.4|14463.4|14487.2|14468.2|14475.8|14444.7|3
1649908500000|2022-04-14 03:55:00|14477.5|14462.5|14474.7|14459.7|14478|14463|14467.8|14451|9
1649908800000|2022-04-14 04:00:00|14474.2|14459.2|14476.4|14461.4|14484|14469|14473.8|14457.1|8
1649909100000|2022-04-14 04:05:00|14476.3|14461.3|14476.8|14461.8|14476.8|14461.8|14476.3|14461.3|0
1649909400000|2022-04-14 04:10:00|14477.2|14462.2|14475.4|14460.4|14477.2|14462.2|14475.3|14460.3|6
1649909700000|2022-04-14 04:15:00|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|0
1649910000000|2022-04-14 04:20:00|14475.4|14460.4|14480.1|14465.1|14480.1|14465.1|14475.3|14460.3|0
1649910300000|2022-04-14 04:25:00|14481.1|14466.1|14499|14474|14505.8|14475.1|14481.1|14464.7|7
1649910600000|2022-04-14 04:30:00|14499.4|14474.4|14474|14459|14503.4|14474.5|14473.8|14454|0
1649910900000|2022-04-14 04:35:00|14473|14458|14501|14463.5|14505.5|14478.1|14472.4|14457.4|5
1649911200000|2022-04-14 04:40:00|14494.7|14469.7|14495.1|14470.1|14501.9|14470.1|14493.8|14463.1|0
1649911500000|2022-04-14 04:45:00|14495.5|14470.5|14502.3|14464.8|14502.7|14470.5|14493.7|14464.4|1
1649911800000|2022-04-14 04:50:00|14497.8|14472.8|14500.2|14485.2|14505.9|14487.4|14494.6|14468.4|0
1649912100000|2022-04-14 04:55:00|14500.6|14485.6|14481.5|14456.5|14504.2|14486.3|14481.5|14456.5|3
1649912400000|2022-04-14 05:00:00|14482.8|14457.8|14491.1|14466.1|14497.3|14466.1|14482.8|14454|3
1649912700000|2022-04-14 05:05:00|14491.2|14466.2|14481.5|14466.5|14492.1|14469.9|14481.4|14466.2|1
1649913000000|2022-04-14 05:10:00|14482|14467|14477.2|14462.2|14482|14467|14476.7|14461.7|5
1649913300000|2022-04-14 05:15:00|14475.9|14460.9|14478.1|14463.1|14485|14470|14475|14460|0
1649913600000|2022-04-14 05:20:00|14478.5|14463.5|14481|14466|14487.5|14472.5|14478|14463|2
1649913900000|2022-04-14 05:25:00|14480.5|14465.5|14472.5|14457.5|14480.6|14465.6|14461.7|14446.7|4
1649914200000|2022-04-14 05:30:00|14472|14457|14459.6|14444.6|14472.5|14457.5|14459.6|14442.2|1
1649914500000|2022-04-14 05:35:00|14454|14439|14448.7|14433.7|14464.4|14439|14443.1|14422.5|21
1649914800000|2022-04-14 05:40:00|14449.1|14434.1|14450.6|14425.6|14452.9|14437.5|14445.5|14423.5|3
1649915100000|2022-04-14 05:45:00|14450.7|14425.7|14448.3|14423.3|14453.3|14433.8|14443.2|14422.8|6
1649915400000|2022-04-14 05:50:00|14448.8|14423.8|14440.7|14415.7|14449.8|14430.8|14439.1|14409|1
1649915700000|2022-04-14 05:55:00|14441.6|14416.6|14436.5|14421.5|14447|14427|14434.4|14416.6|4
1649916000000|2022-04-14 06:00:00|14436.8|14421.8|14420.5|14405.5|14437.4|14422.4|14419|14401|30
1649916300000|2022-04-14 06:05:00|14420.3|14405.3|14408.4|14383.4|14420.3|14405.3|14388.9|14369.5|64
1649916600000|2022-04-14 06:10:00|14409.2|14384.2|14389.4|14374.4|14419.2|14399.5|14387.5|14370.8|7
1649916900000|2022-04-14 06:15:00|14388.3|14373.3|14410.9|14395.9|14415.7|14395.9|14387.9|14369.2|10
1649917200000|2022-04-14 06:20:00|14411.6|14396.6|14424.9|14409.9|14429.5|14411.2|14410.4|14395.4|4
1649917500000|2022-04-14 06:25:00|14425.1|14410.1|14425|14387.5|14426.5|14411.5|14402.8|14377.9|49
1649917800000|2022-04-14 06:30:00|14425.5|14388|14415.2|14400.2|14427.7|14409.1|14413.2|14386|8
1649918100000|2022-04-14 06:35:00|14414.8|14399.8|14389|14374|14415.2|14400.2|14381.7|14366.7|61
1649918400000|2022-04-14 06:40:00|14389.1|14374.1|14385.9|14360.9|14390.8|14375.8|14377.1|14360.4|36
1649918700000|2022-04-14 06:45:00|14386.4|14361.4|14398|14383|14398.6|14383|14376.4|14353.8|46
1649919000000|2022-04-14 06:50:00|14397.6|14382.6|14381.4|14366.4|14400|14385|14381.4|14361.4|49
1649919300000|2022-04-14 06:55:00|14381.6|14366.6|14380.3|14355.3|14390.5|14375.5|14365.8|14346|14
1649919600000|2022-04-14 07:00:00|14381.1|14356.1|14366.7|14351.7|14392.1|14375|14366.7|14351.7|45
1649919900000|2022-04-14 07:05:00|14366.2|14351.2|14368.1|14353.1|14369.5|14354.5|14361.6|14346.6|14
1649920200000|2022-04-14 07:10:00|14368|14353|14377|14362|14400.3|14385.3|14366|14348.7|20
1649920500000|2022-04-14 07:15:00|14377.4|14362.4|14372.9|14357.9|14381.6|14363.9|14372.9|14356.6|0
1649920800000|2022-04-14 07:20:00|14372.4|14357.4|14372.4|14357.4|14377.9|14362.9|14371.4|14356.4|0
1649921100000|2022-04-14 07:25:00|14371.4|14356.4|14387.9|14372.9|14390.9|14375.9|14371.4|14356.4|0
1649921400000|2022-04-14 07:30:00|14387.4|14372.4|14378.7|14363.7|14387.4|14372.4|14377|14362|5
1649921700000|2022-04-14 07:35:00|14377.7|14362.7|14378.1|14353.1|14384.1|14363.6|14371.6|14352.1|2
1649922000000|2022-04-14 07:40:00|14373.3|14358.3|14359.1|14344.1|14378.1|14358.3|14347.9|14330.9|15
1649922300000|2022-04-14 07:45:00|14368.6|14343.6|14359.6|14334.6|14380.6|14352.9|14348.7|14329|46
1649922600000|2022-04-14 07:50:00|14354.7|14339.7|14381.2|14366.2|14382.4|14367.4|14354.7|14334.6|7
1649922900000|2022-04-14 07:55:00|14381.6|14366.6|14394|14369|14399.5|14384.5|14371.6|14356.6|11
1649923200000|2022-04-14 08:00:00|14389.1|14374.1|14371|14356|14394.5|14374.5|14363.5|14348.5|2
1649923500000|2022-04-14 08:05:00|14370.5|14355.5|14362.7|14347.7|14379.3|14359.3|14362|14342.7|0
1649923800000|2022-04-14 08:10:00|14363.5|14348.5|14370.1|14355.1|14371.8|14356.8|14356.5|14336.2|0
1649924100000|2022-04-14 08:15:00|14370.5|14355.5|14364|14349|14370.5|14355.5|14363.5|14348.5|0
1649924400000|2022-04-14 08:20:00|14364.1|14349.1|14362.4|14347.4|14371|14356|14361.8|14346.8|4
1649924700000|2022-04-14 08:25:00|14362.9|14347.9|14362.5|14347.5|14362.9|14347.9|14362.3|14347.3|1
1649925000000|2022-04-14 08:30:00|14363|14348|14377.5|14362.5|14377.5|14362.5|14363|14347.5|1
1649925300000|2022-04-14 08:35:00|14377.4|14362.4|14364.6|14349.6|14377.5|14362.5|14364.4|14349.4|2
1649925600000|2022-04-14 08:40:00|14364.7|14349.7|14365.1|14350.1|14365.2|14350.2|14364.6|14349.6|0
1649925900000|2022-04-14 08:45:00|14365.2|14350.2|14385.2|14370.2|14385.2|14370.2|14365.2|14350.2|18
1649926200000|2022-04-14 08:50:00|14384.7|14369.7|14382.2|14367.2|14396.2|14381.2|14379.7|14364.7|14
1649926500000|2022-04-14 08:55:00|14382.3|14367.3|14398.7|14383.7|14405.8|14387.8|14382.3|14367.3|4
1649926800000|2022-04-14 09:00:00|14397.7|14382.7|14391|14376|14408.4|14393.4|14390.5|14375.5|10
1649927100000|2022-04-14 09:05:00|14390.9|14375.9|14390.4|14375.4|14398.4|14383.4|14389.5|14374.5|0
1649927400000|2022-04-14 09:10:00|14390.5|14375.5|14409.1|14394.1|14409.5|14394.5|14389|14374|2
1649927700000|2022-04-14 09:15:00|14410|14395|14438.3|14423.3|14441.1|14423.6|14409.5|14394.5|41
1649928000000|2022-04-14 09:20:00|14438.7|14423.7|14433.8|14418.8|14440.6|14425.6|14427.5|14412.5|0
1649928300000|2022-04-14 09:25:00|14433.3|14418.3|14440.1|14425.1|14443.3|14428.3|14430.8|14415.8|4
1649928600000|2022-04-14 09:30:00|14439.2|14424.2|14440|14425|14441|14426|14438.2|14423.2|3
1649928900000|2022-04-14 09:35:00|14440.1|14425.1|14436.5|14421.5|14440.1|14425.1|14426.9|14411|5
1649929200000|2022-04-14 09:40:00|14435.9|14420.9|14437.1|14422.1|14439.8|14424.8|14435.9|14420.9|21
1649929500000|2022-04-14 09:45:00|14436.8|14421.8|14448.1|14433.1|14454.7|14439.7|14435.9|14420.9|20
1649929800000|2022-04-14 09:50:00|14447.6|14432.6|14454.6|14439.6|14454.6|14439.6|14447.6|14432.6|2
1649930100000|2022-04-14 09:55:00|14453.2|14438.2|14439.6|14424.6|14453.2|14438.2|14439.6|14424.6|3
1649930400000|2022-04-14 10:00:00|14447.9|14432.9|14441.3|14426.3|14456.3|14438.8|14440.8|14425.8|4
1649930700000|2022-04-14 10:05:00|14440.8|14425.8|14440.1|14425.1|14449.7|14433.7|14429.9|14414.9|23
1649931000000|2022-04-14 10:10:00|14439.1|14424.1|14430.5|14393|14439.2|14424.1|14408.1|14393|11
1649931300000|2022-04-14 10:15:00|14430.7|14393.2|14417|14402|14432|14404.8|14412.5|14393|5
1649931600000|2022-04-14 10:20:00|14417.5|14402.5|14422.5|14407.5|14422.5|14407.5|14417.5|14402.5|0
1649931900000|2022-04-14 10:25:00|14422|14407|14436.2|14421.2|14447.4|14424.9|14420.2|14405.2|52
1649932200000|2022-04-14 10:30:00|14435.3|14420.3|14429.8|14414.8|14435.3|14420.3|14427.8|14412.8|3
1649932500000|2022-04-14 10:35:00|14427.4|14412.4|14426.5|14411.5|14428.3|14413.3|14426.5|14411.5|18
1649932800000|2022-04-14 10:40:00|14426.6|14411.6|14423.4|14408.4|14427.5|14412.5|14414.6|14399.6|11
1649933100000|2022-04-14 10:45:00|14423|14408|14390.4|14375.4|14428.4|14413.4|14388.6|14370.1|47
1649933400000|2022-04-14 10:50:00|14391.2|14376.2|14377.9|14362.9|14394.9|14376.2|14377|14359.8|21
1649933700000|2022-04-14 10:55:00|14378.4|14363.4|14372.7|14357.7|14378.4|14363.4|14372.7|14357.7|3
1649934000000|2022-04-14 11:00:00|14371.8|14356.8|14378.5|14341|14378.5|14357.7|14360.4|14340.4|7
1649934300000|2022-04-14 11:05:00|14379|14341.5|14373.8|14348.8|14398|14364.8|14364.6|14340.5|3
1649934600000|2022-04-14 11:10:00|14377.5|14340|14373.3|14358.3|14377.5|14360.1|14370.7|14340|16
1649934900000|2022-04-14 11:15:00|14372.8|14357.8|14363.9|14348.9|14373.2|14357.8|14361.2|14346.2|11
1649935200000|2022-04-14 11:20:00|14363.5|14348.5|14394.6|14369.6|14394.9|14378.7|14363.5|14346|9
1649935500000|2022-04-14 11:25:00|14395.9|14370.9|14378.2|14363.2|14395.9|14374.9|14377.9|14353.4|11
1649935800000|2022-04-14 11:30:00|14378.1|14363.1|14371.7|14356.7|14389.9|14367.1|14370.2|14351.6|16
1649936100000|2022-04-14 11:35:00|14372.6|14357.6|14378.6|14363.6|14405.1|14380|14372.6|14351.6|6
1649936400000|2022-04-14 11:40:00|14378.9|14363.9|14361.5|14346.5|14384.6|14369.6|14361.5|14343.9|13
1649936700000|2022-04-14 11:45:00|14361.9|14346.9|14364.5|14349.5|14378.9|14363.9|14359.4|14344.4|22
1649937000000|2022-04-14 11:50:00|14364.8|14349.8|14353.2|14338.2|14381.9|14356.9|14352.8|14337.8|6
1649937300000|2022-04-14 11:55:00|14353.1|14338.1|14356.4|14341.4|14364.1|14349.1|14351.3|14336.3|29
1649937600000|2022-04-14 12:00:00|14356.8|14341.8|14301.5|14286.5|14356.8|14341.8|14295.5|14280.5|119
1649937900000|2022-04-14 12:05:00|14301.2|14286.2|14284.7|14269.7|14304.6|14286.2|14270.7|14255.7|17
1649938200000|2022-04-14 12:10:00|14284.3|14269.3|14282.4|14267.4|14308.1|14293.1|14278.9|14259.3|8
1649938500000|2022-04-14 12:15:00|14281.4|14266.4|14284|14269|14295.1|14276.5|14263.1|14237.8|61
1649938800000|2022-04-14 12:20:00|14284.4|14269.4|14286.5|14261.5|14296|14280.8|14267|14252|51
1649939100000|2022-04-14 12:25:00|14284|14259|14295.1|14257.6|14297.2|14279.5|14272.6|14249.8|7
1649939400000|2022-04-14 12:30:00|14294.9|14257.4|14216.6|14201.6|14295.1|14257.6|14194.9|14171.9|157
1649939700000|2022-04-14 12:35:00|14216.5|14201.5|14221.1|14206.1|14257|14236.5|14214.7|14199.3|16
1649940000000|2022-04-14 12:40:00|14221.6|14206.6|14247.8|14232.8|14249.9|14234.9|14217.1|14202.1|47
1649940300000|2022-04-14 12:45:00|14247.2|14232.2|14274.6|14259.6|14278.1|14263.1|14242.8|14227.8|24
1649940600000|2022-04-14 12:50:00|14275.1|14260.1|14297.2|14282.2|14297.7|14282.7|14275.1|14260.1|53
1649940900000|2022-04-14 12:55:00|14297.1|14282.1|14271|14246|14297.7|14282.7|14244.1|14229.1|101
1649941200000|2022-04-14 13:00:00|14270.5|14245.5|14244.2|14229.2|14270.5|14245.5|14214.8|14199.8|18
1649941500000|2022-04-14 13:05:00|14244.3|14229.3|14238.6|14223.6|14259.1|14239|14228.6|14209.7|39
1649941800000|2022-04-14 13:10:00|14238.4|14223.4|14254.2|14239.2|14255.4|14240.4|14235.6|14220.6|40
1649942100000|2022-04-14 13:15:00|14248.7|14233.7|14239.1|14224.1|14254.4|14238.3|14236.2|14221.1|30
1649942400000|2022-04-14 13:20:00|14240|14225|14216.7|14201.7|14243.7|14228.7|14214.2|14199.2|30
1649942700000|2022-04-14 13:25:00|14216.5|14201.5|14203.6|14188.6|14218.4|14203.4|14188.7|14173.7|108
1649943000000|2022-04-14 13:30:00|14203.1|14188.1|14141.8|14126.8|14206.7|14191.7|14140.7|14125.7|69
1649943300000|2022-04-14 13:35:00|14141.6|14126.6|14080.8|14065.8|14145.7|14130.7|14063.7|14048.7|147
1649943600000|2022-04-14 13:40:00|14080.7|14065.7|14048.9|14033.9|14080.9|14065.9|14040.6|14025.6|99
1649943900000|2022-04-14 13:45:00|14048.5|14033.5|14085.4|14070.4|14089.6|14074.6|14014.4|13999.4|150
1649944200000|2022-04-14 13:50:00|14085.5|14070.5|14032.8|14017.8|14090.3|14075.3|14025.4|14008.5|42
1649944500000|2022-04-14 13:55:00|14032.7|14017.7|14056.3|14041.3|14065.8|14050.8|14028|14013|63
1649944800000|2022-04-14 14:00:00|14056.8|14041.8|14088.8|14073.8|14100.4|14085.4|14036.6|14020.5|126
1649945100000|2022-04-14 14:05:00|14087.9|14072.9|14106.1|14091.1|14114.4|14099.4|14070.5|14055|102
1649945400000|2022-04-14 14:10:00|14105|14090|14074.6|14059.6|14105|14090|14070.1|14055.1|121
1649945700000|2022-04-14 14:15:00|14073.7|14058.7|14070.4|14055.4|14083.7|14062.3|14027.7|14006.7|173
1649946000000|2022-04-14 14:20:00|14070.3|14055.3|14067.9|14052.9|14088.4|14070.4|14049.3|14034.3|67
1649946300000|2022-04-14 14:25:00|14067|14052|14100.4|14085.4|14100.9|14085.9|14054|14039|108
1649946600000|2022-04-14 14:30:00|14099.9|14084.9|14071.9|14056.9|14099.9|14084.9|14058.1|14043.1|197
1649946900000|2022-04-14 14:35:00|14072.9|14057.9|14091.5|14076.5|14105.2|14090.2|14072.9|14057.9|119
1649947200000|2022-04-14 14:40:00|14091|14076|14088.8|14073.8|14097.4|14082.4|14074.7|14059.7|122
1649947500000|2022-04-14 14:45:00|14089.3|14074.3|14091.5|14076.5|14108.9|14093.9|14081|14066|48
1649947800000|2022-04-14 14:50:00|14091.4|14076.4|14038.6|14023.6|14091.5|14076.5|14038|14023|62
1649948100000|2022-04-14 14:55:00|14038.1|14023.1|14044.1|14029.1|14073.3|14054.3|14035.2|14020.2|131
1649948400000|2022-04-14 15:00:00|14044.5|14029.5|14046.8|14031.8|14055.7|14035.1|14026.4|14011.4|192
1649948700000|2022-04-14 15:05:00|14046.9|14031.9|14065.6|14050.6|14071.1|14056.1|14045|14030|118
1649949000000|2022-04-14 15:10:00|14065.7|14050.7|14013.1|13998.1|14067.8|14052.8|13990.8|13975.8|109
1649949300000|2022-04-14 15:15:00|14012.6|13997.6|14022.8|14007.8|14031.9|14013.6|14011.2|13996.2|116
1649949600000|2022-04-14 15:20:00|14022.6|14007.6|14016|14001|14045.5|14030.5|14008.2|13993.2|304
1649949900000|2022-04-14 15:25:00|14015.1|14000.1|14037.5|14022.5|14039.5|14024.5|14008.7|13993.7|116
1649950200000|2022-04-14 15:30:00|14038|14023|14060.4|14045.4|14068.1|14053.1|14037.1|14022.1|94
1649950500000|2022-04-14 15:35:00|14060.7|14045.7|14041.4|14026.4|14075.5|14060.5|14038.5|14023.5|111
1649950800000|2022-04-14 15:40:00|14042.7|14027.7|14027.2|14012.2|14064.7|14037.9|14024.5|14009.5|72
1649951100000|2022-04-14 15:45:00|14026.9|14011.9|14011.1|13996.1|14039.6|14024.6|14010.8|13995.8|92
1649951400000|2022-04-14 15:50:00|14011.4|13996.4|14004.1|13989.1|14019.3|14004.3|13999|13984|87
1649951700000|2022-04-14 15:55:00|14003.6|13988.6|14002.5|13987.5|14025.6|14010.6|14000.6|13985.6|111
1649952000000|2022-04-14 16:00:00|14002.4|13987.4|14000.1|13985.1|14008.5|13993.5|13995.3|13980.3|47
1649952300000|2022-04-14 16:05:00|13999.6|13984.6|13998|13983|13999.7|13984.7|13967.1|13952.1|102
1649952600000|2022-04-14 16:10:00|13997.5|13982.5|13978.8|13963.8|14017.9|14002.9|13974.2|13959.2|52
1649952900000|2022-04-14 16:15:00|13978.7|13963.7|13978.3|13963.3|13981.9|13966.9|13968.2|13953.2|116
1649953200000|2022-04-14 16:20:00|13978.4|13963.4|13964.5|13949.5|13978.4|13963.4|13964.5|13949.5|80
1649953500000|2022-04-14 16:25:00|13965|13950|13968.8|13953.8|13972.2|13957.2|13959.5|13944.5|87
1649953800000|2022-04-14 16:30:00|13968.9|13953.9|14007.1|13992.1|14008.7|13993.7|13967.7|13952.7|120
1649954100000|2022-04-14 16:35:00|14008.9|13993.9|14015.1|14000.1|14025.7|14010.7|14000.7|13985.7|61
1649954400000|2022-04-14 16:40:00|14009.1|13994.1|13997.9|13982.9|14027.4|14012.4|13997.9|13982.9|60
1649954700000|2022-04-14 16:45:00|13997.4|13982.4|13978.2|13963.2|13997.4|13982.4|13969.9|13954.9|65
1649955000000|2022-04-14 16:50:00|13978|13963|13995.2|13980.2|14005.6|13986.2|13971.3|13955.9|60
1649955300000|2022-04-14 16:55:00|14001.7|13986.7|13977|13962|14002.3|13987.3|13969.1|13954.1|56
1649955600000|2022-04-14 17:00:00|13977.5|13962.5|13985.8|13970.8|14001.3|13982.3|13969.4|13954.4|25
1649955900000|2022-04-14 17:05:00|13986.2|13971.2|14000.4|13985.4|14010.1|13995.1|13978.9|13963.9|36
1649956200000|2022-04-14 17:10:00|14000.5|13985.5|14014.9|13999.9|14029|14014|14000.5|13985.5|30
1649956500000|2022-04-14 17:15:00|14013.9|13998.9|14054|14039|14054.9|14039.9|14012.9|13997.9|34
1649956800000|2022-04-14 17:20:00|14054.5|14039.5|14018.2|14003.2|14059.8|14044.8|14015.2|14000.2|159
1649957100000|2022-04-14 17:25:00|14022.6|14007.6|14020.7|14005.7|14032.2|14017.2|14015.5|14000.5|52
1649957400000|2022-04-14 17:30:00|14020.8|14005.8|14012.5|13997.5|14031.8|14016.8|14012|13997|82
1649957700000|2022-04-14 17:35:00|14013|13998|14013.3|13998.3|14028.6|14013.6|14012.8|13997.8|42
1649958000000|2022-04-14 17:40:00|14012.5|13997.5|14022.2|14007.2|14041.4|14026.4|14012.4|13997.4|85
1649958300000|2022-04-14 17:45:00|14025.8|14010.8|14045.8|14030.8|14045.8|14030.8|14017.6|14002.6|93
1649958600000|2022-04-14 17:50:00|14045.9|14030.9|14055|14040|14067.6|14052.6|14045.9|14030.9|146
1649958900000|2022-04-14 17:55:00|14056|14041|14072.5|14057.5|14076.9|14061.9|14038.6|14023.6|107
1649959200000|2022-04-14 18:00:00|14075.1|14060.1|14078.9|14063.9|14083.7|14068.7|14065.4|14046.9|167
1649959500000|2022-04-14 18:05:00|14081.3|14066.3|14073.8|14058.8|14094|14079|14068|14053|113
1649959800000|2022-04-14 18:10:00|14080.7|14065.7|14092.8|14077.8|14111.3|14096.3|14069.6|14054.6|825
1649960100000|2022-04-14 18:15:00|14093.3|14078.3|14109.3|14094.3|14109.6|14094.6|14090|14075|277
1650243600000|2022-04-18 01:00:00|14154.4|14139.4|14256.8|14241.8|14284.2|14269.2|14154.4|14139.4|37
1650243900000|2022-04-18 01:05:00|14255|14240|14312.7|14297.7|14343.8|14306.5|14255|14240|16
1650244200000|2022-04-18 01:10:00|14313|14298|14335.2|14310.2|14337.4|14310.2|14288.6|14269.8|29
1650244500000|2022-04-18 01:15:00|14334.7|14309.7|14402|14377|14420.9|14403.4|14329.7|14309.7|43
1650244800000|2022-04-18 01:20:00|14399.2|14374.2|14381|14366|14406.3|14382.3|14378.9|14363.9|17
1650245100000|2022-04-18 01:25:00|14381.5|14366.5|14355|14317.5|14390.2|14368.9|14350|14312.5|13
1650245400000|2022-04-18 01:30:00|14355.5|14318|14378.6|14353.6|14392.6|14362.9|14335.2|14314|39
1650245700000|2022-04-18 01:35:00|14385.1|14347.6|14363.4|14348.4|14393.6|14372.2|14363.4|14347.1|26
1650246000000|2022-04-18 01:40:00|14363.9|14348.9|14363.5|14348.5|14363.9|14348.9|14363|14348|8
1650246300000|2022-04-18 01:45:00|14362.5|14347.5|14363|14348|14364.4|14349.4|14362.5|14347.5|2
1650246600000|2022-04-18 01:50:00|14362.5|14347.5|14387.9|14350.4|14387.9|14350.4|14332.8|14303.5|5
1650246900000|2022-04-18 01:55:00|14389.9|14352.4|14387.4|14372.4|14392.7|14372.9|14385.4|14352.4|3
1650247200000|2022-04-18 02:00:00|14388.4|14373.4|14394.5|14369.5|14396|14381|14387|14363.9|7
1650247500000|2022-04-18 02:05:00|14394|14369|14392.1|14377.1|14399.2|14377.1|14390.6|14359.4|0
1650247800000|2022-04-18 02:10:00|14392|14377|14380.5|14365.5|14392.1|14377.1|14380.5|14365.5|2
1650248100000|2022-04-18 02:15:00|14380.6|14365.6|14391.5|14376.5|14399.3|14376.5|14380.1|14360.8|13
1650248400000|2022-04-18 02:20:00|14395.5|14370.5|14394.6|14369.6|14396|14376|14390.1|14368.5|1
1650248700000|2022-04-18 02:25:00|14395.1|14370.1|14400.2|14385.2|14401.7|14386.2|14394.6|14369.6|14
1650249000000|2022-04-18 02:30:00|14399.7|14384.7|14394.5|14369.5|14401.2|14386.2|14393.2|14369.5|6
1650249300000|2022-04-18 02:35:00|14394.9|14369.9|14392.7|14367.7|14395.9|14375.9|14386.7|14367.7|7
1650249600000|2022-04-18 02:40:00|14387.8|14372.8|14388.8|14373.8|14388.8|14373.8|14387.8|14372.8|2
1650249900000|2022-04-18 02:45:00|14388.9|14373.9|14393.6|14378.6|14393.6|14378.6|14388.9|14373.9|1
1650250200000|2022-04-18 02:50:00|14393.4|14378.4|14388.7|14373.7|14393.4|14378.4|14388.7|14373.7|0
1650250500000|2022-04-18 02:55:00|14388.8|14373.8|14391.6|14376.6|14395.1|14380.1|14383.2|14368.2|0
1650250800000|2022-04-18 03:00:00|14389.6|14374.6|14393.6|14378.6|14393.6|14378.6|14386.8|14371.8|1
1650251100000|2022-04-18 03:05:00|14394.5|14379.5|14394.5|14369.5|14395.5|14380.5|14394.5|14369.5|1
1650251400000|2022-04-18 03:10:00|14392.6|14367.6|14383.2|14358.2|14392.6|14370.7|14374.7|14356.7|0
1650251700000|2022-04-18 03:15:00|14383|14358|14373|14335.5|14386.3|14358|14373|14335.5|2
1650252000000|2022-04-18 03:20:00|14366.5|14341.5|14374.5|14337|14374.5|14341.5|14366.5|14335.3|3
1650252300000|2022-04-18 03:25:00|14372.5|14335|14393.8|14378.8|14399.2|14378.8|14372.5|14335|3
1650252600000|2022-04-18 03:30:00|14394.8|14379.8|14379.1|14354.1|14396.2|14381.2|14379|14354|10
1650252900000|2022-04-18 03:35:00|14379.2|14354.2|14358|14343|14381.1|14356.1|14358|14343|1
1650253200000|2022-04-18 03:40:00|14357.5|14342.5|14357.5|14342.5|14359|14344|14354.5|14339.5|0
1650253500000|2022-04-18 03:45:00|14356.1|14341.1|14339|14324|14356.6|14341.6|14339|14320|4
1650253800000|2022-04-18 03:50:00|14345.5|14320.5|14359.8|14322.3|14359.8|14330.6|14339.1|14316.3|0
1650254100000|2022-04-18 03:55:00|14360|14322.5|14346|14321|14362.8|14334.1|14344|14321|1
1650254400000|2022-04-18 04:00:00|14347|14322|14343.9|14318.9|14355.7|14326.4|14333.9|14312.1|0
1650254700000|2022-04-18 04:05:00|14344|14319|14346.3|14321.3|14346.3|14321.3|14344|14319|0
1650255000000|2022-04-18 04:10:00|14341.4|14326.4|14345.4|14320.4|14346.3|14327.3|14341.4|14320.4|0
1650255300000|2022-04-18 04:15:00|14346.3|14321.3|14342.4|14317.4|14346.3|14327.3|14333.9|14314.2|0
1650255600000|2022-04-18 04:20:00|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|0
1650255900000|2022-04-18 04:25:00|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14341.9|14316.9|0
1650256200000|2022-04-18 04:30:00|14337.9|14322.9|14346.2|14321.2|14346.3|14323.4|14337.9|14321.2|0
1650256500000|2022-04-18 04:35:00|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|0
1650256800000|2022-04-18 04:40:00|14340.5|14325.5|14348.7|14323.7|14355|14331.7|14340.5|14317|1
1650257100000|2022-04-18 04:45:00|14344.1|14329.1|14346|14331|14346.1|14331.1|14344.1|14329.1|1
1650257400000|2022-04-18 04:50:00|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|0
1650257700000|2022-04-18 04:55:00|14339.9|14324.9|14344.6|14329.6|14344.6|14329.6|14339.6|14324.6|2
1650258000000|2022-04-18 05:00:00|14345.5|14330.5|14343.5|14328.5|14345.5|14330.5|14343.5|14328.5|0
1650258300000|2022-04-18 05:05:00|14343.1|14328.1|14345|14330|14345.6|14330.6|14343.1|14328.1|0
1650258600000|2022-04-18 05:10:00|14342|14327|14342|14327|14342|14327|14342|14327|0
1650259200000|2022-04-18 05:20:00|14343|14328|14343|14328|14343|14328|14343|14328|0
1650259500000|2022-04-18 05:25:00|14342.5|14327.5|14342.1|14327.1|14342.5|14327.5|14339.6|14324.6|1
1650259800000|2022-04-18 05:30:00|14341.1|14326.1|14342.1|14327.1|14342.1|14327.1|14341.1|14326.1|0
1650260100000|2022-04-18 05:35:00|14339.2|14324.2|14337.7|14300.2|14339.2|14324.2|14336.7|14299.2|1
1650260400000|2022-04-18 05:40:00|14337.6|14300.1|14320.4|14305.4|14339.2|14316.8|14319.4|14298.1|1
1650260700000|2022-04-18 05:45:00|14320.9|14305.9|14297.4|14282.4|14320.9|14305.9|14297.4|14277.9|1
1650261000000|2022-04-18 05:50:00|14297.3|14282.3|14278.2|14263.2|14298.2|14282.3|14277.7|14262.7|1
1650261300000|2022-04-18 05:55:00|14283.2|14268.2|14301.9|14264.4|14301.9|14270.4|14283.2|14259.7|0
1650261600000|2022-04-18 06:00:00|14295.4|14270.4|14309.7|14272.2|14309.7|14272.2|14280.2|14264.7|1
1650261900000|2022-04-18 06:05:00|14308.7|14271.2|14287.8|14262.8|14308.7|14271.2|14286.8|14257.2|4
1650262200000|2022-04-18 06:10:00|14286.8|14261.8|14277.3|14262.3|14286.8|14266.7|14273.3|14258.3|7
1650262500000|2022-04-18 06:15:00|14285.8|14260.8|14279.8|14264.8|14289.7|14266.7|14279.8|14259.9|0
1650262800000|2022-04-18 06:20:00|14286.8|14261.8|14285.8|14260.8|14286.8|14264.8|14279.8|14259.8|0
1650263100000|2022-04-18 06:25:00|14286.8|14261.8|14276.3|14261.3|14286.8|14265.7|14276.3|14260.8|0
1650263400000|2022-04-18 06:30:00|14281.4|14266.4|14292.1|14267.1|14293.1|14272.6|14281.4|14263.2|1
1650263700000|2022-04-18 06:35:00|14293.1|14268.1|14286.1|14271.1|14293.1|14273|14286.1|14266.6|0
1650264000000|2022-04-18 06:40:00|14291.2|14266.2|14301.7|14286.7|14304.3|14286.7|14285.6|14262.1|0
1650264300000|2022-04-18 06:45:00|14304|14289|14318.5|14293.5|14329.2|14303.5|14303|14271.3|0
1650264600000|2022-04-18 06:50:00|14316.5|14301.5|14326.6|14301.6|14327.1|14308.5|14316|14298.5|17
1650264900000|2022-04-18 06:55:00|14321.8|14306.8|14342.9|14305.4|14348.1|14324.7|14321.8|14304.4|3
1650265200000|2022-04-18 07:00:00|14343.4|14305.9|14335|14310|14343.9|14323.6|14326.8|14305.9|26
1650265800000|2022-04-18 07:10:00|14333.5|14308.5|14328.2|14303.2|14338.2|14308.5|14328.2|14300.7|1
1650266400000|2022-04-18 07:20:00|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|0
1650266700000|2022-04-18 07:25:00|14328.2|14303.2|14324.1|14309.1|14329.1|14309.1|14324.1|14303.1|1
1650267000000|2022-04-18 07:30:00|14323.6|14308.6|14320.7|14305.7|14323.6|14308.6|14320.7|14305.7|0
1650267300000|2022-04-18 07:35:00|14320.2|14305.2|14322.1|14284.6|14328.1|14305.2|14308|14278.4|10
1650267600000|2022-04-18 07:40:00|14322.4|14284.9|14326.6|14289.1|14326.6|14289.1|14321.6|14284.1|0
1650267900000|2022-04-18 07:45:00|14325.7|14288.2|14321.9|14284.4|14325.7|14288.2|14321.9|14284.4|11
1650268200000|2022-04-18 07:50:00|14322|14284.5|14321.2|14283.7|14322.1|14284.6|14321.1|14283.6|13
1650268500000|2022-04-18 07:55:00|14321.3|14283.8|14321.2|14283.7|14321.3|14283.8|14321.2|14283.7|1
1650268800000|2022-04-18 08:00:00|14320.8|14283.3|14321.8|14284.3|14321.8|14284.3|14320.8|14283.3|0
1650269100000|2022-04-18 08:05:00|14320.8|14283.3|14321.7|14284.2|14322.7|14295.9|14304.4|14283.3|4
1650269400000|2022-04-18 08:10:00|14322.3|14284.8|14315.4|14300.4|14323.2|14300.4|14313|14284.8|0
1650269700000|2022-04-18 08:15:00|14314.4|14299.4|14315.4|14300.4|14316.4|14301.4|14313.9|14298.9|1
1650270000000|2022-04-18 08:20:00|14314.4|14299.4|14316.9|14301.9|14316.9|14301.9|14314.4|14299.4|0
1650270300000|2022-04-18 08:25:00|14317.9|14302.9|14320.4|14305.4|14320.4|14305.4|14317.4|14302.4|0
1650270600000|2022-04-18 08:30:00|14316.2|14301.2|14316.4|14301.4|14316.4|14301.4|14314.4|14299.4|1
1650270900000|2022-04-18 08:35:00|14316.3|14301.3|14291.9|14276.9|14317.9|14302.9|14291.9|14274|4
1650271200000|2022-04-18 08:40:00|14292.9|14277.9|14303.7|14266.2|14303.7|14277.9|14275.4|14259.7|7
1650271500000|2022-04-18 08:45:00|14301.1|14263.6|14295.6|14258.1|14301.1|14266.8|14280.4|14256.6|8
1650271800000|2022-04-18 08:50:00|14289.5|14264.5|14308.3|14270.8|14310.6|14284.4|14289.4|14264.5|2
1650272100000|2022-04-18 08:55:00|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|0
1650272400000|2022-04-18 09:00:00|14308.4|14270.9|14293.1|14278.1|14309.4|14278.1|14292.1|14270.6|6
1650272700000|2022-04-18 09:05:00|14293|14278|14294.7|14279.7|14294.8|14279.8|14292.5|14277.5|8
1650273000000|2022-04-18 09:10:00|14294.6|14279.6|14294.6|14269.6|14295.6|14279.7|14285.8|14265.8|0
1650273300000|2022-04-18 09:15:00|14294.2|14269.2|14294.6|14269.6|14296.5|14277.3|14289.9|14269.2|1
1650273600000|2022-04-18 09:20:00|14293.2|14268.2|14291.2|14266.2|14293.2|14268.2|14290.7|14265.7|0
1650273900000|2022-04-18 09:25:00|14286.3|14271.3|14302.9|14265.4|14305.7|14288.2|14286.3|14263.8|5
1650274200000|2022-04-18 09:30:00|14303.2|14288.2|14312.4|14274.9|14315.4|14299.6|14303.2|14271.8|2
1650274500000|2022-04-18 09:35:00|14312.3|14274.8|14300.7|14285.7|14312.3|14285.7|14300.7|14273.9|0
1650274800000|2022-04-18 09:40:00|14307.7|14292.7|14307.8|14292.8|14319.2|14304.2|14307.7|14292.7|23
1650275100000|2022-04-18 09:45:00|14307.7|14292.7|14299.6|14284.6|14307.7|14292.7|14299.6|14284.6|4
1650275400000|2022-04-18 09:50:00|14311.1|14286.1|14294.8|14279.8|14311.1|14286.1|14291.7|14267.3|2
1650276000000|2022-04-18 10:00:00|14283.7|14268.7|14271.3|14256.3|14283.7|14268.7|14271.2|14256.2|20
1650276300000|2022-04-18 10:05:00|14271.5|14256.5|14280|14255|14283.9|14265.3|14271.5|14255|3
1650276600000|2022-04-18 10:10:00|14280.4|14255.4|14280.4|14255.4|14280.4|14261.9|14274.4|14250.2|0
1650276900000|2022-04-18 10:15:00|14286.8|14249.3|14272.9|14257.9|14289.7|14262.6|14272.9|14249.3|18
1650277200000|2022-04-18 10:20:00|14272.6|14257.6|14272.8|14257.8|14273.1|14258.1|14272.6|14257.6|1
1650277500000|2022-04-18 10:25:00|14271.8|14256.8|14289.6|14252.1|14289.6|14262.9|14271.3|14252.1|1
1650277800000|2022-04-18 10:30:00|14291|14253.5|14291|14253.5|14291|14253.5|14291|14253.5|0
1650278100000|2022-04-18 10:35:00|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|0
1650278700000|2022-04-18 10:45:00|14290.9|14253.4|14284.6|14259.6|14290.9|14260|14284.4|14253.4|5
1650279000000|2022-04-18 10:50:00|14280.4|14265.4|14294.4|14279.4|14295|14280|14280.4|14265.4|2
1650279300000|2022-04-18 10:55:00|14294.9|14279.9|14294.4|14279.4|14294.9|14279.9|14294.4|14279.4|5
1650279600000|2022-04-18 11:00:00|14294.3|14279.3|14304.9|14289.9|14310.9|14295.9|14292.4|14277|2
1650279900000|2022-04-18 11:05:00|14305.4|14290.4|14298.4|14283.4|14309.5|14294.5|14281.4|14259.7|6
1650280200000|2022-04-18 11:10:00|14300.3|14285.3|14303.3|14288.3|14304.6|14288.3|14287.4|14270.2|1
1650280500000|2022-04-18 11:15:00|14303.1|14288.1|14312.4|14297.4|14312.4|14297.4|14296.9|14281.9|36
1650280800000|2022-04-18 11:20:00|14314.4|14299.4|14325.9|14310.9|14330.9|14315.9|14306.4|14291.4|5
1650281100000|2022-04-18 11:25:00|14326|14311|14352.3|14337.3|14358.9|14339.3|14325.4|14310.4|12
1650281400000|2022-04-18 11:30:00|14352.4|14337.4|14331.4|14316.4|14357|14338.4|14331.4|14305.1|2
1650281700000|2022-04-18 11:35:00|14333.4|14318.4|14354.3|14339.3|14357.3|14340.3|14330|14315|2
1650282000000|2022-04-18 11:40:00|14356.2|14341.2|14362.2|14347.2|14366.2|14351.2|14353.8|14338.8|29
1650282300000|2022-04-18 11:45:00|14359.2|14344.2|14355.3|14340.3|14366.2|14346.7|14355.3|14340.3|2
1650282600000|2022-04-18 11:50:00|14355.5|14340.5|14352.1|14314.6|14357.8|14342.8|14328.3|14313.3|29
1650282900000|2022-04-18 11:55:00|14352|14314.5|14311.3|14296.3|14352|14330.3|14298.4|14279|11
1650283200000|2022-04-18 12:00:00|14310.8|14295.8|14299.3|14284.3|14343.4|14323.6|14297.8|14282.8|35
1650283500000|2022-04-18 12:05:00|14306.3|14291.3|14275.3|14260.3|14331.5|14307.4|14265.7|14250.7|34
1650283800000|2022-04-18 12:10:00|14280.4|14255.4|14282.3|14267.3|14294.8|14279.8|14271.3|14253.9|79
1650284100000|2022-04-18 12:15:00|14282.8|14267.8|14299.8|14284.8|14299.8|14284.8|14263.3|14248.3|33
1650284400000|2022-04-18 12:20:00|14300.3|14285.3|14277.8|14262.8|14303.2|14288.2|14271.8|14256.8|19
1650284700000|2022-04-18 12:25:00|14278.3|14263.3|14284.3|14269.3|14294.3|14279.3|14276.8|14261.3|5
1650285000000|2022-04-18 12:30:00|14287.3|14272.3|14293.3|14278.3|14296|14281|14282.8|14267.8|16
1650285300000|2022-04-18 12:35:00|14292.8|14277.8|14303.7|14288.7|14315.2|14300.2|14291.3|14276.3|15
1650285600000|2022-04-18 12:40:00|14303.2|14288.2|14300.8|14285.8|14304.2|14289.2|14294.2|14279.2|12
1650285900000|2022-04-18 12:45:00|14300.7|14285.7|14300.2|14285.2|14337.7|14322.7|14296.2|14281.2|51
1650286200000|2022-04-18 12:50:00|14302.7|14287.7|14299.7|14284.7|14321.1|14303.2|14298.7|14283.7|20
1650286500000|2022-04-18 12:55:00|14299.8|14284.8|14314.1|14299.1|14323.6|14308.6|14299.8|14284.8|55
1650286800000|2022-04-18 13:00:00|14314.6|14299.6|14347.6|14332.6|14349.1|14334.1|14314.6|14299.6|16
1650287100000|2022-04-18 13:05:00|14347.5|14332.5|14328|14313|14352.5|14337.5|14327|14312|20
1650287400000|2022-04-18 13:10:00|14328.5|14313.5|14331.4|14316.4|14336.4|14321.4|14315.9|14300.9|14
1650287700000|2022-04-18 13:15:00|14330.9|14315.9|14354.9|14339.9|14354.9|14339.9|14323.9|14308.9|12
1650288000000|2022-04-18 13:20:00|14350.9|14335.9|14356.2|14341.2|14363.8|14348.8|14350.9|14335.9|69
1650288300000|2022-04-18 13:25:00|14356.7|14341.7|14362.8|14347.8|14362.8|14347.8|14344.6|14326.6|29
1650288600000|2022-04-18 13:30:00|14362.3|14347.3|14374.3|14359.3|14385.6|14370.6|14357.7|14334.8|61
1650288900000|2022-04-18 13:35:00|14376.6|14361.6|14379.6|14364.6|14384.1|14369.1|14367.1|14352.1|86
1650289200000|2022-04-18 13:40:00|14380|14365|14393.5|14378.5|14393.6|14378.6|14367.2|14352.2|297
1650289500000|2022-04-18 13:45:00|14393.1|14378.1|14376.1|14361.1|14398.9|14383.9|14352.7|14337.7|99
1650289800000|2022-04-18 13:50:00|14376.2|14361.2|14354.3|14339.3|14388.6|14373.6|14352.7|14337.7|45
1650290100000|2022-04-18 13:55:00|14356.2|14341.2|14358.5|14343.5|14370.6|14355.6|14340.5|14325.5|34
1650290400000|2022-04-18 14:00:00|14358.4|14343.4|14348.4|14333.4|14358.4|14343.4|14330.5|14315.5|14
1650290700000|2022-04-18 14:05:00|14348.6|14333.6|14322.5|14307.5|14355.4|14340.4|14322.5|14307.5|34
1650291000000|2022-04-18 14:10:00|14322.1|14307.1|14322.8|14307.8|14335.5|14320.5|14321.4|14306.4|23
1650291300000|2022-04-18 14:15:00|14322.9|14307.9|14341.5|14326.5|14342.6|14327.6|14322.9|14307.9|50
1650291600000|2022-04-18 14:20:00|14341|14326|14324.1|14309.1|14347.5|14332.5|14324.1|14309.1|16
1650291900000|2022-04-18 14:25:00|14325.6|14310.6|14327.1|14312.1|14336|14321|14322.7|14307.7|21
1650292200000|2022-04-18 14:30:00|14327|14312|14305|14290|14337.3|14322.3|14304.5|14289.5|133
1650292500000|2022-04-18 14:35:00|14304.5|14289.5|14249.7|14234.7|14307.5|14292.5|14245.6|14230.6|100
1650292800000|2022-04-18 14:40:00|14251.1|14236.1|14228.7|14213.7|14251.1|14236.1|14219.2|14204.2|52
1650293100000|2022-04-18 14:45:00|14225.9|14210.9|14234.8|14219.8|14242.4|14227.4|14218.2|14203.2|35
1650293400000|2022-04-18 14:50:00|14233.8|14218.8|14225.2|14210.2|14239.3|14224.3|14225.2|14210.2|19
1650293700000|2022-04-18 14:55:00|14227.3|14212.3|14249.3|14224.3|14261.6|14228.3|14218.8|14203.8|48
1650294000000|2022-04-18 15:00:00|14244.5|14229.5|14244.2|14229.2|14278.4|14260.2|14239.3|14222.4|21
1650294300000|2022-04-18 15:05:00|14244.1|14229.1|14258.8|14243.8|14261.3|14246.3|14237.1|14219.7|34
1650294600000|2022-04-18 15:10:00|14256.7|14241.7|14287.7|14272.7|14292.6|14272.7|14249.1|14234.1|35
1650294900000|2022-04-18 15:15:00|14283.7|14268.7|14258.7|14243.7|14293.8|14278.8|14253.7|14238.7|15
1650295200000|2022-04-18 15:20:00|14257.7|14242.7|14271.7|14256.7|14280.9|14264.8|14252.4|14237.4|51
1650295500000|2022-04-18 15:25:00|14271|14256|14258.3|14243.3|14284.7|14267.7|14250.8|14235.8|44
1650295800000|2022-04-18 15:30:00|14258.7|14243.7|14240.8|14225.8|14263.4|14244.8|14239.6|14224.6|45
1650296100000|2022-04-18 15:35:00|14248.8|14233.8|14248.3|14233.3|14255.8|14240.8|14236.2|14221.2|25
1650296400000|2022-04-18 15:40:00|14247.8|14232.8|14261.2|14246.2|14267.7|14252.7|14239.8|14224.8|36
1650296700000|2022-04-18 15:45:00|14264.6|14249.6|14259.6|14244.6|14279.7|14264.7|14254.6|14239.6|43
1650297000000|2022-04-18 15:50:00|14260.5|14245.5|14272|14257|14285.4|14270.4|14254.5|14239.5|29
1650297300000|2022-04-18 15:55:00|14272.5|14257.5|14275.5|14260.5|14279|14264|14260|14245|33
1650297600000|2022-04-18 16:00:00|14276|14261|14266|14251|14281.5|14266.5|14256|14241|13
1650297900000|2022-04-18 16:05:00|14270|14255|14256.5|14241.5|14275|14260|14250.1|14235.1|47
1650298200000|2022-04-18 16:10:00|14256.9|14241.9|14252.5|14237.5|14268.5|14253.5|14251|14236|26
1650298500000|2022-04-18 16:15:00|14254|14239|14263.5|14248.5|14263.5|14248.5|14249|14234|14
1650298800000|2022-04-18 16:20:00|14263.9|14248.9|14297|14282|14300|14285|14263.9|14248.9|35
1650299100000|2022-04-18 16:25:00|14298.5|14283.5|14294.5|14279.5|14314.5|14299.5|14294|14279|11
1650299400000|2022-04-18 16:30:00|14295.5|14280.5|14292.4|14277.4|14311.4|14296.4|14289.8|14274.8|25
1650299700000|2022-04-18 16:35:00|14292.9|14277.9|14308.4|14293.4|14311.9|14296.9|14292.9|14277.9|11
1650300000000|2022-04-18 16:40:00|14308.9|14293.9|14284.9|14269.9|14309.4|14294.4|14284.9|14269.9|7
1650300300000|2022-04-18 16:45:00|14285.4|14270.4|14278.9|14263.9|14298.8|14283.8|14278.4|14263.4|14
1650300600000|2022-04-18 16:50:00|14279|14264|14296.4|14281.4|14302.4|14287.4|14279|14264|15
1650300900000|2022-04-18 16:55:00|14295.9|14280.9|14294.6|14279.6|14301.9|14286.9|14286.9|14271.9|24
1650301200000|2022-04-18 17:00:00|14295.1|14280.1|14295.2|14280.2|14304.6|14289.6|14290.6|14275.6|33
1650301500000|2022-04-18 17:05:00|14294.7|14279.7|14311.7|14296.7|14314.1|14299.1|14294.7|14279.7|23
1650301800000|2022-04-18 17:10:00|14312.1|14297.1|14318.6|14303.6|14323.6|14308.6|14302.6|14287.6|37
1650302100000|2022-04-18 17:15:00|14318.5|14303.5|14313.1|14298.1|14320|14305|14302.1|14287.1|16
1650302400000|2022-04-18 17:20:00|14312.6|14297.6|14308|14293|14312.6|14297.6|14302.1|14287.1|55
1650302700000|2022-04-18 17:25:00|14307.5|14292.5|14316.1|14301.1|14321.6|14306.6|14306.1|14291.1|31
1650303000000|2022-04-18 17:30:00|14315.1|14300.1|14331|14316|14339.7|14324.7|14315.1|14300.1|26
1650303300000|2022-04-18 17:35:00|14331.5|14316.5|14349.8|14334.8|14354.2|14339.2|14329|14314|26
1650303600000|2022-04-18 17:40:00|14349.7|14334.7|14334.8|14319.8|14357.2|14342.2|14334.8|14319.8|26
1650303900000|2022-04-18 17:45:00|14335.3|14320.3|14346.3|14331.3|14346.4|14331.4|14334.2|14319.2|27
1650304200000|2022-04-18 17:50:00|14346.2|14331.2|14353.9|14338.9|14356.4|14341.4|14344.8|14329.8|42
1650304500000|2022-04-18 17:55:00|14355.3|14340.3|14344.2|14329.2|14358.9|14342.6|14342.7|14327.7|87
1650304800000|2022-04-18 18:00:00|14344.7|14329.7|14368.6|14353.6|14371.1|14353.6|14344.7|14329.7|22
1650305100000|2022-04-18 18:05:00|14369.1|14354.1|14370.5|14355.5|14373.6|14358.6|14361.1|14346.1|19
1650305400000|2022-04-18 18:10:00|14370.6|14355.6|14360.8|14345.8|14370.6|14355.6|14260.2|14230.6|356
1650305700000|2022-04-18 18:15:00|14361.2|14346.2|14346.4|14321.4|14377.2|14362.2|14326.3|14311.3|41
1650330000000|2022-04-19 01:00:00|14342.7|14327.7|14397.3|14382.3|14397.3|14382.3|14342.7|14327.7|34
1650330300000|2022-04-19 01:05:00|14397.2|14382.2|14384.9|14369.9|14397.2|14382.2|14373.9|14355.9|10
1650330600000|2022-04-19 01:10:00|14385|14370|14373.1|14358.1|14389.7|14370|14372.1|14351.2|23
1650330900000|2022-04-19 01:15:00|14373.6|14358.6|14370.5|14355.5|14383.1|14368.1|14370|14355|7
1650331200000|2022-04-19 01:20:00|14371|14356|14372|14357|14372.5|14357.5|14371|14356|1
1650331500000|2022-04-19 01:25:00|14371|14356|14371.5|14356.5|14371.5|14356.5|14371|14356|2
1650331800000|2022-04-19 01:30:00|14371.9|14356.9|14366.8|14329.3|14381.8|14356.9|14363|14329.3|0
1650332100000|2022-04-19 01:35:00|14360.9|14323.4|14364.3|14326.8|14364.3|14326.8|14360.8|14323.3|1
1650332700000|2022-04-19 01:45:00|14363.8|14326.3|14356.5|14331.5|14363.8|14332|14356|14325.3|1
1650333000000|2022-04-19 01:50:00|14357|14332|14357.1|14332.1|14357.6|14332.6|14357|14332|0
1650333300000|2022-04-19 01:55:00|14357|14332|14357|14342|14367|14350.5|14351.6|14331.5|2
1650333600000|2022-04-19 02:00:00|14352.9|14327.9|14356|14341|14360|14342|14352.9|14327.9|7
1650333900000|2022-04-19 02:05:00|14355|14340|14352|14337|14360|14340|14352|14335|0
1650334200000|2022-04-19 02:10:00|14351|14336|14346|14331|14351|14336|14346|14331|1
1650334500000|2022-04-19 02:15:00|14344|14329|14343.1|14328.1|14345.1|14330.1|14340.5|14325.5|20
1650334800000|2022-04-19 02:20:00|14348.3|14323.3|14359.3|14334.3|14359.3|14334.3|14348.3|14323.3|1
1650335400000|2022-04-19 02:30:00|14359.8|14322.3|14359.2|14321.7|14365|14327.5|14359.2|14321.7|0
1650335700000|2022-04-19 02:35:00|14362.6|14325.1|14365|14327.5|14365|14327.5|14362.6|14325.1|0
1650336300000|2022-04-19 02:45:00|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|0
1650337200000|2022-04-19 03:00:00|14365.4|14327.9|14347|14322|14365.4|14327.9|14347|14317.3|25
1650337500000|2022-04-19 03:05:00|14348|14323|14348.5|14323.5|14348.5|14323.5|14348|14323|0
1650337800000|2022-04-19 03:10:00|14348.4|14323.4|14348.9|14323.9|14348.9|14323.9|14348.4|14323.4|0
1650338100000|2022-04-19 03:15:00|14349.1|14324.1|14357.8|14332.8|14363.1|14343.7|14346.9|14324.1|0
1650338700000|2022-04-19 03:25:00|||||||||11
1650339000000|2022-04-19 03:30:00|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|3
1650339300000|2022-04-19 03:35:00|14364|14326.5|14364|14326.5|14364|14326.5|14364|14326.5|0
1650339600000|2022-04-19 03:40:00|14365|14327.5|14360.7|14335.7|14365|14335.7|14358.8|14327.5|0
1650340200000|2022-04-19 03:50:00|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|0
1650341100000|2022-04-19 04:05:00|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|9
1650341400000|2022-04-19 04:10:00|14361.1|14336.1|14362.1|14337.1|14362.1|14337.1|14361.1|14336.1|4
1650341700000|2022-04-19 04:15:00|14357.2|14342.2|14357.1|14342.1|14357.2|14342.2|14357.1|14342.1|0
1650342000000|2022-04-19 04:20:00|14358.1|14343.1|14362.9|14347.9|14363|14348|14358.1|14343.1|0
1650342300000|2022-04-19 04:25:00|14366.9|14351.9|14367.4|14352.4|14367.4|14352.4|14366.9|14351.9|0
1650342600000|2022-04-19 04:30:00|14367.9|14352.9|14367.9|14352.9|14367.9|14352.9|14367.4|14352.4|3
1650342900000|2022-04-19 04:35:00|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|0
1650343200000|2022-04-19 04:40:00|14370.3|14355.3|14369.6|14354.6|14373|14358|14369.5|14354.5|1
1650343500000|2022-04-19 04:45:00|14370.6|14355.6|14370.1|14355.1|14370.6|14355.6|14370.1|14355.1|0
1650344100000|2022-04-19 04:55:00|14370|14355|14369.4|14354.4|14370.4|14355.4|14367.5|14352.5|0
1650344400000|2022-04-19 05:00:00|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650344700000|2022-04-19 05:05:00|14366.5|14351.5|14367.5|14352.5|14369.9|14354.9|14365.5|14350.5|0
1650345000000|2022-04-19 05:10:00|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650345300000|2022-04-19 05:15:00|14369.9|14354.9|14370.3|14355.3|14370.3|14355.3|14369.9|14354.9|0
1650345600000|2022-04-19 05:20:00|14369.4|14354.4|14370.8|14355.8|14370.8|14355.8|14369.4|14354.4|0
1650345900000|2022-04-19 05:25:00|14369.9|14354.9|14368.9|14353.9|14370.4|14355.4|14368.9|14353.9|1
1650346200000|2022-04-19 05:30:00|14369|14354|14371.9|14356.9|14371.9|14356.9|14368.9|14353.9|0
1650346500000|2022-04-19 05:35:00|14369.9|14354.9|14371.4|14356.4|14373.4|14358.4|14368.4|14353.4|0
1650346800000|2022-04-19 05:40:00|14371.9|14356.9|14386.9|14361.9|14392.2|14372.9|14371.9|14354.7|9
1650347100000|2022-04-19 05:45:00|14386.5|14361.5|14379|14364|14389.1|14366|14379|14349.7|2
1650347400000|2022-04-19 05:50:00|14379.1|14364.1|14380.5|14365.5|14389.8|14373.4|14379|14363.4|0
1650347700000|2022-04-19 05:55:00|14381|14366|14388.4|14373.4|14388.4|14373.4|14381|14361.1|15
1650348000000|2022-04-19 06:00:00|14388|14373|14387.8|14372.8|14388.3|14373.3|14387.8|14372.8|32
1650348300000|2022-04-19 06:05:00|14388.3|14373.3|14391.7|14376.7|14391.7|14376.7|14385.7|14370.7|1
1650348600000|2022-04-19 06:10:00|14393.1|14378.1|14407.1|14369.6|14409.6|14384.1|14393.1|14368.5|7
1650348900000|2022-04-19 06:15:00|14408.6|14371.1|14397.3|14372.3|14409.1|14376.7|14388.8|14367.6|0
1650349200000|2022-04-19 06:20:00|14393.3|14378.3|14396.9|14371.9|14410.5|14380.3|14393.3|14366.7|20
1650349500000|2022-04-19 06:25:00|14397.4|14372.4|14374.1|14359.1|14397.4|14373.8|14374.1|14351.6|2
1650349800000|2022-04-19 06:30:00|14375.1|14360.1|14375|14350|14399.3|14372.2|14368|14348.1|0
1650350100000|2022-04-19 06:35:00|14369.9|14354.9|14364.6|14349.6|14375.5|14355.4|14359.7|14341|9
1650350400000|2022-04-19 06:40:00|14364.1|14349.1|14348.2|14333.2|14364.1|14349.1|14347.2|14332.2|7
1650350700000|2022-04-19 06:45:00|14348.1|14333.1|14343.6|14328.6|14359.6|14344.6|14342.1|14324.6|23
1650351000000|2022-04-19 06:50:00|14349.9|14334.9|14348.6|14333.6|14350.4|14335.4|14343.5|14328.5|2
1650351300000|2022-04-19 06:55:00|14348.4|14333.4|14340|14325|14356|14340.4|14338.7|14323.7|9
1650351600000|2022-04-19 07:00:00|14339|14324|14326.8|14311.8|14342.8|14324|14313.2|14298.2|17
1650351900000|2022-04-19 07:05:00|14327|14312|14327.3|14312.3|14334.5|14317.5|14326.4|14309|8
1650352200000|2022-04-19 07:10:00|14330.8|14315.8|14325|14310|14333|14316|14324.5|14308|5
1650352500000|2022-04-19 07:15:00|14324.5|14309.5|14320.6|14305.6|14328.1|14313.1|14318.7|14303.7|9
1650352800000|2022-04-19 07:20:00|14322.1|14307.1|14320.5|14305.5|14333.7|14314.5|14312.3|14295.6|35
1650353100000|2022-04-19 07:25:00|14320.3|14305.3|14317.5|14302.5|14320.3|14305.3|14315.5|14300.5|0
1650353400000|2022-04-19 07:30:00|14317.8|14302.8|14315.4|14300.4|14318.4|14303.4|14312.9|14297.9|3
1650353700000|2022-04-19 07:35:00|14314.9|14299.9|14335|14320|14335.6|14320.6|14311.9|14296.9|37
1650354000000|2022-04-19 07:40:00|14333.1|14318.1|14333|14308|14333.6|14318.6|14328.2|14308|18
1650354300000|2022-04-19 07:45:00|14339.1|14301.6|14320.4|14295.4|14339.1|14306|14320.4|14290.3|0
1650354600000|2022-04-19 07:50:00|14320.5|14295.5|14319.4|14294.4|14321.4|14296.4|14307.1|14287.7|12
1650354900000|2022-04-19 07:55:00|14298.9|14273.9|14289.7|14252.2|14313.3|14275.8|14260.1|14239.3|5
1650355200000|2022-04-19 08:00:00|14290.7|14253.2|14295.4|14270.4|14295.4|14274.4|14280.2|14252.1|3
1650355500000|2022-04-19 08:05:00|14295.9|14270.9|14293.5|14268.5|14295.9|14270.9|14292.5|14267.5|0
1650355800000|2022-04-19 08:10:00|14294.4|14269.4|14283|14268|14294.9|14273.3|14283|14268|0
1650356100000|2022-04-19 08:15:00|14283.1|14268.1|14285.9|14270.9|14285.9|14270.9|14282.5|14267.5|0
1650356400000|2022-04-19 08:20:00|14291.2|14276.2|14275.5|14260.5|14308.1|14286.1|14273.6|14257.6|11
1650356700000|2022-04-19 08:25:00|14275.8|14260.8|14281|14266|14283.9|14268.9|14275.8|14260.8|0
1650357000000|2022-04-19 08:30:00|14280.9|14265.9|14338.8|14301.3|14340.8|14303.3|14280|14265|16
1650357300000|2022-04-19 08:35:00|14337.8|14300.3|14335.4|14297.9|14342.7|14310.1|14334.9|14297.4|15
1650357600000|2022-04-19 08:40:00|14335.3|14297.8|14334.9|14297.4|14335.4|14297.9|14334.9|14297.4|9
1650357900000|2022-04-19 08:45:00|14335.9|14298.4|14340.6|14325.6|14354.9|14333.2|14327.7|14298.4|16
1650358200000|2022-04-19 08:50:00|14340.7|14325.7|14358.9|14343.9|14364.5|14349.5|14340.7|14324.2|7
1650358500000|2022-04-19 08:55:00|14359|14344|14334.3|14319.3|14390.3|14370.8|14326.7|14311.2|33
1650358800000|2022-04-19 09:00:00|14333.8|14318.8|14305.8|14290.8|14333.8|14318.8|14291.2|14268.6|20
1650359100000|2022-04-19 09:05:00|14302.8|14287.8|14312.6|14297.6|14339.8|14311.5|14291.3|14276.3|25
1650359400000|2022-04-19 09:10:00|14312.5|14297.5|14270.8|14255.8|14329.8|14309.7|14269.8|14251|14
1650359700000|2022-04-19 09:15:00|14273.3|14258.3|14307.6|14270.1|14337.9|14308.8|14238.5|14223.5|38
1650360000000|2022-04-19 09:20:00|14307.5|14270|14307.3|14282.3|14313|14287|14300.1|14266.5|98
1650360300000|2022-04-19 09:25:00|14300.6|14285.6|14306.3|14291.3|14313.3|14295.3|14300.6|14268.7|47
1650360600000|2022-04-19 09:30:00|14306.8|14291.8|14333.7|14308.7|14353.1|14333.4|14306.8|14291.8|4
1650360900000|2022-04-19 09:35:00|14334.1|14309.1|14287.6|14272.6|14334.1|14317.2|14284.7|14269.7|1
1650361200000|2022-04-19 09:40:00|14287.1|14272.1|14314.9|14277.4|14314.9|14277.4|14286.6|14271.4|4
1650361500000|2022-04-19 09:45:00|14314.4|14276.9|14297.1|14282.1|14315.3|14297.1|14297.1|14275.9|15
1650361800000|2022-04-19 09:50:00|14298.7|14283.7|14314|14289|14315.9|14298.5|14298.5|14283.5|8
1650362100000|2022-04-19 09:55:00|14312.5|14287.5|14315.8|14278.3|14315.8|14294.5|14306|14276.3|3
1650362400000|2022-04-19 10:00:00|14313.8|14276.3|14313.8|14276.3|14314.3|14276.8|14313.8|14276.3|0
1650362700000|2022-04-19 10:05:00|14306.6|14281.6|14330.7|14293.2|14331.4|14293.9|14282.9|14260.9|37
1650363000000|2022-04-19 10:10:00|14324.4|14299.4|14310.7|14273.2|14329.6|14299.4|14291.5|14271.2|12
1650363300000|2022-04-19 10:15:00|14319.2|14281.7|14302.9|14287.9|14319.2|14289.8|14302.9|14274.7|40
1650363600000|2022-04-19 10:20:00|14302.4|14287.4|14286.5|14271.5|14303.9|14288.9|14286.5|14266.2|0
1650363900000|2022-04-19 10:25:00|14290.9|14265.9|14283.9|14268.9|14290.9|14274.4|14283.9|14263.4|2
1650364200000|2022-04-19 10:30:00|14284|14269|14288.6|14273.6|14315.4|14289.4|14284|14259.7|3
1650364500000|2022-04-19 10:35:00|14293.7|14268.7|14291.3|14276.3|14297.5|14282.5|14281.2|14258.1|7
1650364800000|2022-04-19 10:40:00|14310.2|14272.7|14314.1|14276.6|14314.1|14276.6|14310.2|14272.7|2
1650365100000|2022-04-19 10:45:00|14313.6|14276.1|14329.3|14314.3|14342.7|14316.8|14303.9|14274.6|14
1650365400000|2022-04-19 10:50:00|14333.8|14318.8|14302.8|14287.8|14346.2|14327.3|14299|14284|53
1650365700000|2022-04-19 10:55:00|14303.8|14288.8|14295.7|14280.7|14304.8|14289.8|14293.6|14278.6|4
1650366000000|2022-04-19 11:00:00|14296.6|14281.6|14321.3|14283.8|14327.3|14289.8|14296.6|14275.9|0
1650366300000|2022-04-19 11:05:00|14320.3|14282.8|14308|14283|14323.7|14292.5|14307.5|14277.3|1
1650366600000|2022-04-19 11:10:00|14307.9|14282.9|14258.9|14243.9|14315.9|14286.5|14250.1|14222.2|7
1650366900000|2022-04-19 11:15:00|14260.3|14245.3|14246.3|14231.3|14274.5|14247.6|14231.4|14209.7|36
1650367200000|2022-04-19 11:20:00|14245.3|14230.3|14244|14229|14271.2|14243.7|14235.4|14220.4|17
1650367500000|2022-04-19 11:25:00|14243.5|14228.5|14259.2|14244.2|14289.5|14266.3|14235.5|14220.5|39
1650367800000|2022-04-19 11:30:00|14256.2|14241.2|14271.2|14256.2|14301.5|14269|14252.3|14229.1|16
1650368100000|2022-04-19 11:35:00|14271.6|14256.6|14290.2|14265.2|14305|14276.7|14262.2|14242.2|6
1650368400000|2022-04-19 11:40:00|14290.7|14265.7|14278.7|14263.7|14300|14273.3|14267.7|14247.9|5
1650368700000|2022-04-19 11:45:00|14280.1|14265.1|14274.8|14259.8|14311.1|14279.8|14268.8|14253.8|9
1650369000000|2022-04-19 11:50:00|14274.4|14259.4|14286.9|14271.9|14316.2|14290.4|14271.4|14256.4|19
1650369300000|2022-04-19 11:55:00|14286.4|14271.4|14276.9|14261.9|14293.9|14278.9|14267.9|14252.9|22
1650369600000|2022-04-19 12:00:00|14274.4|14259.4|14240.4|14225.4|14283.9|14265.4|14240.4|14225.4|15
1650369900000|2022-04-19 12:05:00|14241.4|14226.4|14198.6|14183.6|14253.7|14227|14181.2|14151.4|177
1650370200000|2022-04-19 12:10:00|14198.5|14183.5|14189.9|14174.9|14198.5|14183.5|14169|14154|19
1650370500000|2022-04-19 12:15:00|14190.2|14175.2|14175|14160|14201.4|14180.9|14169.6|14154.6|42
1650370800000|2022-04-19 12:20:00|14174.9|14159.9|14136.5|14121.5|14176|14161|14129.5|14114.5|41
1650371100000|2022-04-19 12:25:00|14137.4|14122.4|14120.8|14105.8|14163.6|14132.9|14101.5|14086.5|78
1650371400000|2022-04-19 12:30:00|14117.4|14102.4|14131|14116|14133.5|14118|14091.4|14076.4|54
1650371700000|2022-04-19 12:35:00|14132|14117|14168.6|14153.6|14177.1|14159.6|14131|14116|55
1650372000000|2022-04-19 12:40:00|14166.5|14151.5|14149.9|14124.9|14198|14178.1|14143.8|14123.4|75
1650372300000|2022-04-19 12:45:00|14145|14130|14075.6|14050.6|14150.9|14133.4|14067.5|14050.6|134
1650372600000|2022-04-19 12:50:00|14078|14053|14116.9|14101.9|14126.3|14106.1|14076.5|14053|101
1650372900000|2022-04-19 12:55:00|14118.8|14103.8|14138.7|14123.7|14144.4|14125.7|14118.4|14098.4|11
1650373200000|2022-04-19 13:00:00|14137.7|14122.7|14104.5|14079.5|14137.7|14122.7|14083.6|14068.6|27
1650373500000|2022-04-19 13:05:00|14105|14080|14108.5|14093.5|14116|14098|14085.1|14070.1|7
1650373800000|2022-04-19 13:10:00|14108.3|14093.3|14123.5|14108.5|14125.5|14110.5|14099.5|14084.5|15
1650374100000|2022-04-19 13:15:00|14123.4|14108.4|13866.3|13828.8|14126.6|14109.6|13843.3|13812.1|260
1650374400000|2022-04-19 13:20:00|13860.1|13835.1|13786|13771|13876.1|13853.6|13778|13756.8|172
1650374700000|2022-04-19 13:25:00|13786.1|13771.1|13849.7|13812.2|13888.1|13850.6|13778.6|13763.6|161
1650375000000|2022-04-19 13:30:00|13849.2|13811.7|13889.3|13874.3|13906.6|13879.2|13816.7|13792.1|205
1650375300000|2022-04-19 13:35:00|13894.1|13879.1|13931.5|13906.5|13964.8|13942|13892.2|13877.2|177
1650375600000|2022-04-19 13:40:00|13931.1|13906.1|13915.5|13878|13932.8|13913|13878|13863|146
1650375900000|2022-04-19 13:45:00|13915|13877.5|13865.3|13850.3|13917.3|13892.6|13852.7|13828.5|70
1650376200000|2022-04-19 13:50:00|13881.9|13866.9|13878.9|13863.9|13913.4|13884.8|13869.9|13852.2|143
1650376500000|2022-04-19 13:55:00|13879.3|13864.3|13882.5|13867.5|13906.9|13883|13869.3|13854.3|158
1650376800000|2022-04-19 14:00:00|13881.1|13866.1|13854.4|13839.4|13892.5|13877.5|13851.5|13831.3|37
1650377100000|2022-04-19 14:05:00|13853.4|13838.4|13824.2|13809.2|13855.2|13840.2|13817.8|13802.8|127
1650377400000|2022-04-19 14:10:00|13823.7|13808.7|13835.9|13820.9|13843.7|13826.3|13815.8|13800.8|52
1650377700000|2022-04-19 14:15:00|13834|13819|13814.5|13799.5|13840.3|13825.3|13814.5|13799.5|125
1650378000000|2022-04-19 14:20:00|13817|13802|13805|13790|13828.8|13811.1|13800.5|13785.5|42
1650378300000|2022-04-19 14:25:00|13804.5|13789.5|13795.5|13780.5|13806.6|13791|13783|13768|145
1650378600000|2022-04-19 14:30:00|13794|13779|13808.4|13793.4|13811.2|13796.2|13783.3|13762.4|155
1650378900000|2022-04-19 14:35:00|13807.9|13792.9|13866.8|13851.8|13877.2|13852.9|13798.2|13783.2|201
1650379200000|2022-04-19 14:40:00|13863.9|13848.9|13894.5|13879.5|13900.5|13882|13843.6|13828.6|120
1650379500000|2022-04-19 14:45:00|13894.4|13879.4|13893.3|13878.3|13955|13930.6|13873.1|13858.1|132
1650379800000|2022-04-19 14:50:00|13929.1|13914.1|13891.4|13876.4|13930.2|13915.2|13888.3|13867.3|82
1650380100000|2022-04-19 14:55:00|13890.9|13875.9|13851.9|13836.9|13892.2|13877.2|13841.7|13826.7|100
1650380400000|2022-04-19 15:00:00|13847.9|13832.9|13859.7|13834.7|13862.6|13841.6|13831.8|13814.2|145
1650380700000|2022-04-19 15:05:00|13854.7|13839.7|13835.6|13820.6|13882.3|13867.3|13833.7|13818.7|80
1650381000000|2022-04-19 15:10:00|13836.6|13821.6|13835.8|13820.8|13866|13835.7|13829.8|13814.8|92
1650381300000|2022-04-19 15:15:00|13835.3|13820.3|13823.2|13808.2|13856.8|13832.2|13820.8|13805.8|42
1650381600000|2022-04-19 15:20:00|13824.2|13809.2|13807|13792|13844.6|13822.6|13804.6|13789.6|114
1650381900000|2022-04-19 15:25:00|13806.5|13791.5|13805.3|13790.3|13817.9|13802.9|13801|13786|51
1650382200000|2022-04-19 15:30:00|13809.7|13794.7|13805.6|13790.6|13820.5|13802.4|13794|13779|122
1650382500000|2022-04-19 15:35:00|13805.1|13790.1|13802.1|13787.1|13814.2|13799.2|13789.7|13774.7|45
1650382800000|2022-04-19 15:40:00|13803.6|13788.6|13811.8|13796.8|13822.6|13800.6|13801|13784.7|151
1650383100000|2022-04-19 15:45:00|13811.3|13796.3|13807.2|13792.2|13815.8|13800.8|13801|13786|59
1650383400000|2022-04-19 15:50:00|13808.6|13793.6|13812.5|13797.5|13838|13815.4|13805.3|13786.5|57
1650383700000|2022-04-19 15:55:00|13812|13797|13818.9|13803.9|13830.8|13811.9|13810.5|13794.7|68
1650384000000|2022-04-19 16:00:00|13818.4|13803.4|13830.9|13815.9|13842.5|13818.5|13813.5|13796.5|44
1650384300000|2022-04-19 16:05:00|13828.5|13813.5|13823.9|13808.9|13829|13814|13818.4|13803.4|29
1650384600000|2022-04-19 16:10:00|13825.4|13810.4|13805.9|13790.9|13827|13810.4|13805.9|13790.9|101
1650384900000|2022-04-19 16:15:00|13809.8|13794.8|13814.8|13799.8|13822|13802.8|13803.4|13777.6|29
1650385200000|2022-04-19 16:20:00|13813.9|13798.9|13823.9|13808.9|13838.5|13815.8|13813.9|13797.8|74
1650385500000|2022-04-19 16:25:00|13823.4|13808.4|13830.2|13815.2|13842.9|13823.7|13815.8|13797.2|92
1650385800000|2022-04-19 16:30:00|13835.3|13810.3|13838.3|13823.3|13860.7|13843.1|13825.2|13804.7|55
1650386100000|2022-04-19 16:35:00|13838.4|13823.4|13866|13851|13877|13855.8|13838.4|13813.9|86
1650386400000|2022-04-19 16:40:00|13865.4|13850.4|13869.6|13854.6|13879.1|13858.6|13862.6|13841|46
1650386700000|2022-04-19 16:45:00|13868.5|13853.5|13853.9|13838.9|13876.5|13853.6|13853.9|13832.2|66
1650387000000|2022-04-19 16:50:00|13854.4|13839.4|13844.8|13829.8|13892.6|13871.1|13843.8|13820.4|139
1650387300000|2022-04-19 16:55:00|13856.4|13818.9|13866.5|13851.5|13866.5|13851.5|13842.9|13818.3|44
1650387600000|2022-04-19 17:00:00|13867.5|13852.5|13845.6|13830.6|13879.4|13859.3|13845.5|13827.5|24
1650387900000|2022-04-19 17:05:00|13843.5|13828.5|13852.4|13837.4|13853.6|13838.5|13838.6|13823.6|23
1650388200000|2022-04-19 17:10:00|13853|13838|13833.2|13818.2|13853|13838|13831.7|13806.3|23
1650388500000|2022-04-19 17:15:00|13834.2|13819.2|13832.2|13817.2|13850.1|13824.4|13827.3|13804.8|32
1650388800000|2022-04-19 17:20:00|13831.7|13816.7|13835.7|13820.7|13848.8|13833.2|13831.7|13816.7|16
1650389100000|2022-04-19 17:25:00|13835.8|13820.8|13861.8|13846.8|13871.8|13847.8|13833.2|13816.7|29
1650389400000|2022-04-19 17:30:00|13861.3|13846.3|13860.2|13845.2|13868.4|13848.3|13847.7|13828.8|19
1650389700000|2022-04-19 17:35:00|13859.2|13844.2|13857.7|13842.7|13870.7|13846.8|13851.6|13833.2|21
1650390000000|2022-04-19 17:40:00|13860.6|13845.6|13843.1|13828.1|13868.7|13850.3|13839.6|13816.5|49
1650390300000|2022-04-19 17:45:00|13842.6|13827.6|13848.2|13833.2|13861.1|13839.7|13841.6|13821.4|16
1650390600000|2022-04-19 17:50:00|13848.7|13833.7|13853.4|13838.4|13866|13840.4|13840.8|13815.3|60
1650390900000|2022-04-19 17:55:00|13853.9|13838.9|13840.4|13825.4|13865.6|13840.6|13838.5|13815|25
1650391200000|2022-04-19 18:00:00|13840.5|13825.5|13848.8|13833.8|13856.1|13835.3|13835.4|13812.3|139
1650391500000|2022-04-19 18:05:00|13848.3|13833.3|13846.7|13831.7|13874.2|13848.7|13839.2|13819.1|86
1650391800000|2022-04-19 18:10:00|13846.2|13831.2|13842|13827|13865.4|13846.5|13827.7|13812.7|449
1650392100000|2022-04-19 18:15:00|13844.9|13829.9|13869.1|13831.6|13872.1|13846|13843|13826.8|112
1650392400000|2022-04-19 18:20:00|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|0
1650416400000|2022-04-20 01:00:00|13881.8|13844.3|13897|13882|13940|13925|13864.5|13844.3|23
1650416700000|2022-04-20 01:05:00|13904.5|13879.5|13883.5|13858.5|13910.7|13884|13874|13855.7|9
1650417000000|2022-04-20 01:10:00|13884.5|13859.5|13853.5|13828.5|13892.8|13866.5|13848.2|13816.8|50
1650417300000|2022-04-20 01:15:00|13853.4|13828.4|13830.9|13805.9|13853.4|13833.5|13815.5|13793.3|5
1650417600000|2022-04-20 01:20:00|13825.8|13810.8|13833|13818|13851.7|13836.7|13813.9|13793.8|12
1650417900000|2022-04-20 01:25:00|13832.9|13817.9|13845.8|13808.3|13848.7|13821.2|13826.1|13805.9|7
1650418200000|2022-04-20 01:30:00|13834.4|13819.4|13831.5|13816.5|13848.8|13819.4|13826.5|13807.3|1
1650418500000|2022-04-20 01:35:00|13837|13812|13834|13819|13837|13820.6|13828.6|13809.1|1
1650418800000|2022-04-20 01:40:00|13834.1|13819.1|13827|13812|13835.6|13819.1|13827|13810.1|2
1650419100000|2022-04-20 01:45:00|13825|13810|13824.6|13809.6|13825|13810|13823.5|13808.5|2
1650419400000|2022-04-20 01:50:00|13824.5|13809.5|13829.5|13814.5|13831.5|13816.5|13823|13808|3
1650419700000|2022-04-20 01:55:00|13828|13813|13839.5|13814.5|13839.5|13817|13825|13810|3
1650420000000|2022-04-20 02:00:00|13834.4|13819.4|13831.1|13816.1|13839.5|13820.5|13827|13811.6|9
1650420300000|2022-04-20 02:05:00|13831|13816|13822.1|13807.1|13831|13816|13821.2|13806.2|1
1650420600000|2022-04-20 02:10:00|13821.6|13806.6|13824.6|13809.6|13827.1|13812.1|13820.1|13805.1|2
1650420900000|2022-04-20 02:15:00|13824.5|13809.5|13832.5|13817.5|13832.6|13817.6|13824.5|13809.5|2
1650421200000|2022-04-20 02:20:00|13830.5|13815.5|13834.1|13819.1|13834.1|13819.1|13828|13813|1
1650421500000|2022-04-20 02:25:00|13834.6|13819.6|13843.5|13828.5|13843.5|13828.5|13834.6|13819.6|1
1650421800000|2022-04-20 02:30:00|13844|13829|13846|13821|13848.9|13829|13844|13819.5|6
1650422100000|2022-04-20 02:35:00|13845|13820|13835.1|13820.1|13846|13822.1|13835.1|13820|5
1650422400000|2022-04-20 02:40:00|13835|13820|13828|13813|13835|13820|13827.5|13812.5|3
1650422700000|2022-04-20 02:45:00|13827.5|13812.5|13827|13812|13829.5|13814.5|13826.5|13811.5|24
1650423000000|2022-04-20 02:50:00|13827.5|13812.5|13846.9|13831.9|13850.3|13832|13827.5|13810.8|1
1650423300000|2022-04-20 02:55:00|13845|13830|13846|13831|13846|13831|13845|13830|3
1650423600000|2022-04-20 03:00:00|13846.1|13831.1|13850.9|13835.9|13852.5|13836.5|13846.1|13827.5|0
1650423900000|2022-04-20 03:05:00|13851|13836|13842.4|13827.4|13851|13836|13842.4|13825.4|1
1650424200000|2022-04-20 03:10:00|13847.4|13822.4|13841.9|13826.9|13847.9|13830.9|13839.4|13820.9|1
1650424500000|2022-04-20 03:15:00|13844.4|13829.4|13835.5|13810.5|13845.7|13829.4|13835|13805.7|6
1650424800000|2022-04-20 03:20:00|13836|13811|13836.9|13811.9|13843.7|13812.4|13835.9|13804.8|0
1650425100000|2022-04-20 03:25:00|13837.4|13812.4|13833.9|13818.9|13840.4|13820.4|13833.9|13810.9|2
1650425400000|2022-04-20 03:30:00|13833.4|13818.4|13834.4|13819.4|13834.4|13819.4|13833.4|13818.4|2
1650425700000|2022-04-20 03:35:00|13839.3|13814.3|13835|13810|13839.3|13815.9|13829.9|13809.9|2
1650426000000|2022-04-20 03:40:00|13834.9|13809.9|13842.7|13805.2|13842.8|13812|13827|13800.8|1
1650426300000|2022-04-20 03:45:00|13843.2|13805.7|13838.4|13813.4|13843.2|13813.4|13836.9|13805.7|0
1650426600000|2022-04-20 03:50:00|13838.3|13813.3|13829.3|13814.3|13838.3|13816.4|13828.9|13811.9|7
1650426900000|2022-04-20 03:55:00|13826.8|13811.8|13832.3|13817.3|13833.3|13818.3|13826.8|13811.8|4
1650427200000|2022-04-20 04:00:00|13833.3|13818.3|13834.2|13819.2|13834.7|13819.7|13833.3|13818.3|2
1650427500000|2022-04-20 04:05:00|13833.7|13818.7|13837.2|13822.2|13837.2|13822.2|13833.2|13818.2|2
1650427800000|2022-04-20 04:10:00|13836.7|13821.7|13833.7|13818.7|13836.7|13821.7|13832.3|13817.3|1
1650428100000|2022-04-20 04:15:00|13833.8|13818.8|13835.6|13820.6|13836.6|13821.6|13833.8|13818.8|1
1650428400000|2022-04-20 04:20:00|13836.6|13821.6|13834.2|13819.2|13839.5|13824.5|13832.6|13817.6|2
1650428700000|2022-04-20 04:25:00|13834.7|13819.7|13839.5|13824.5|13841.7|13824.5|13834.7|13814.7|1
1650429000000|2022-04-20 04:30:00|13844.6|13819.6|13845.1|13820.1|13853.3|13824.9|13839.4|13814.4|1
1650429300000|2022-04-20 04:35:00|13839.4|13824.4|13841.6|13816.6|13841.6|13824.4|13834.6|13814.7|4
1650429600000|2022-04-20 04:40:00|13838|13823|13843|13818|13849.4|13823|13838|13811.9|2
1650429900000|2022-04-20 04:45:00|13838|13823|13838.4|13823.4|13843.6|13823.5|13835.5|13818.1|1
1650430200000|2022-04-20 04:50:00|13839.4|13824.4|13843.4|13828.4|13845|13830|13839.4|13824.4|1
1650430500000|2022-04-20 04:55:00|13843.5|13828.5|13844.9|13829.9|13845|13830|13842|13827|1
1650430800000|2022-04-20 05:00:00|13842.5|13827.5|13845.9|13830.9|13845.9|13830.9|13842.5|13827.5|1
1650431100000|2022-04-20 05:05:00|13846.9|13831.9|13846.9|13831.9|13847.5|13832.5|13846.9|13831.9|1
1650431400000|2022-04-20 05:10:00|13846.4|13831.4|13846.4|13831.4|13846.9|13831.9|13846.4|13831.4|1
1650431700000|2022-04-20 05:15:00|13845.9|13830.9|13848.3|13823.3|13854.7|13830.9|13842|13816.2|2
1650432000000|2022-04-20 05:20:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|1
1650432300000|2022-04-20 05:25:00|13843.9|13828.9|13842.4|13827.4|13843.9|13828.9|13842.4|13827.4|2
1650432600000|2022-04-20 05:30:00|13841.9|13826.9|13844.5|13829.5|13850.5|13835.5|13841.9|13826.9|7
1650432900000|2022-04-20 05:35:00|13844.4|13829.4|13849.4|13834.4|13850.4|13834.4|13842.9|13823.9|2
1650433200000|2022-04-20 05:40:00|13848.9|13833.9|13862.1|13847.1|13865.9|13847.1|13846.4|13827.5|5
1650433500000|2022-04-20 05:45:00|13862.6|13847.6|13870.4|13855.4|13883.8|13861.1|13862.6|13846.3|1
1650433800000|2022-04-20 05:50:00|13869.9|13854.9|13877|13852|13878.5|13863.5|13867.9|13851.5|6
1650434100000|2022-04-20 05:55:00|13872|13857|13876.9|13861.9|13877.4|13861.9|13869.9|13851|7
1650434400000|2022-04-20 06:00:00|13873.5|13858.5|13872.9|13857.9|13873.9|13858.9|13872|13857|5
1650434700000|2022-04-20 06:05:00|13872.8|13857.8|13853.9|13838.9|13873.4|13857.8|13853.9|13837.4|5
1650435000000|2022-04-20 06:10:00|13862.9|13837.9|13849|13834|13862.9|13842.8|13846.4|13831.4|7
1650435300000|2022-04-20 06:15:00|13848.5|13833.5|13840.9|13825.9|13850|13835|13840.5|13825.5|0
1650435600000|2022-04-20 06:20:00|13841.4|13826.4|13842.9|13827.9|13845.3|13830.3|13839.9|13824.9|2
1650435900000|2022-04-20 06:25:00|13843.4|13828.4|13841|13826|13843.4|13828.4|13840|13825|3
1650436200000|2022-04-20 06:30:00|13840|13825|13841|13826|13841.4|13826.4|13839.4|13824.4|2
1650436500000|2022-04-20 06:35:00|13842.5|13827.5|13854.8|13829.8|13863.1|13843.3|13842.4|13822.5|0
1650436800000|2022-04-20 06:40:00|13854.3|13829.3|13851|13826|13864|13845|13844|13819.7|10
1650437100000|2022-04-20 06:45:00|13851.5|13826.5|13853|13838|13853|13838|13848.5|13826.4|1
1650437400000|2022-04-20 06:50:00|13853.9|13838.9|13850|13835|13853.9|13838.9|13849|13834|2
1650437700000|2022-04-20 06:55:00|13849.5|13834.5|13849.8|13834.8|13869.4|13854.4|13849.3|13834.3|4
1650438000000|2022-04-20 07:00:00|13850.3|13835.3|13848.3|13833.3|13850.3|13835.3|13848.3|13833.3|2
1650438300000|2022-04-20 07:05:00|13847.8|13832.8|13844.3|13829.3|13855|13836.8|13844.3|13829.3|17
1650438600000|2022-04-20 07:10:00|13841.3|13826.3|13842.4|13827.4|13849.9|13829.2|13837.4|13822.4|3
1650438900000|2022-04-20 07:15:00|13848.9|13823.9|13848.9|13823.9|13849.9|13829.4|13840.9|13822.4|2
1650439200000|2022-04-20 07:20:00|13843.9|13828.9|13846.8|13831.8|13852.3|13832.3|13843.9|13824.4|1
1650439500000|2022-04-20 07:25:00|13865.9|13840.9|13859.4|13844.4|13865.9|13844.4|13859.4|13840.3|4
1650439800000|2022-04-20 07:30:00|13860.8|13845.8|13864.8|13839.8|13879|13845.8|13860.8|13833.2|0
1650440100000|2022-04-20 07:35:00|13865.3|13840.3|13856.2|13841.2|13874|13850.2|13855.3|13836.5|1
1650440400000|2022-04-20 07:40:00|13856.7|13841.7|13859.2|13844.2|13859.7|13844.7|13855.7|13840.7|2
1650440700000|2022-04-20 07:45:00|13858.7|13843.7|13874.3|13859.3|13875.3|13860.3|13857.7|13842.7|17
1650441000000|2022-04-20 07:50:00|13874.2|13859.2|13867.2|13852.2|13874.7|13859.7|13865.3|13850.3|5
1650441300000|2022-04-20 07:55:00|13863.2|13848.2|13862.7|13847.7|13863.2|13848.2|13861.2|13846.2|3
1650441600000|2022-04-20 08:00:00|13862.6|13847.6|13858.2|13843.2|13864.2|13849.2|13855.2|13840.2|20
1650441900000|2022-04-20 08:05:00|13858.1|13843.1|13847.7|13832.7|13858.1|13843.1|13846.7|13831.7|2
1650442200000|2022-04-20 08:10:00|13846.2|13831.2|13849.7|13834.7|13849.7|13834.7|13845.7|13830.7|4
1650442500000|2022-04-20 08:15:00|13850.1|13835.1|13846.7|13831.7|13850.7|13835.7|13846.7|13831.7|2
1650442800000|2022-04-20 08:20:00|13846.6|13831.6|13845.4|13830.4|13849.6|13834.6|13844|13824|5
1650443100000|2022-04-20 08:25:00|13844.9|13829.9|13846.4|13831.4|13846.9|13831.9|13844.9|13829.9|1
1650443400000|2022-04-20 08:30:00|13843.5|13828.5|13840|13825|13843.5|13828.5|13839.5|13824.5|25
1650443700000|2022-04-20 08:35:00|13839.5|13824.5|13838.5|13823.5|13839.5|13824.5|13835|13820|5
1650444000000|2022-04-20 08:40:00|13838.4|13823.4|13838.6|13823.6|13838.6|13823.6|13831.1|13816.1|5
1650444300000|2022-04-20 08:45:00|13839.1|13824.1|13837.6|13822.6|13840.1|13825.1|13837.1|13822.1|1
1650444600000|2022-04-20 08:50:00|13838.6|13823.6|13856.1|13841.1|13856.6|13841.6|13838.6|13823.6|17
1650444900000|2022-04-20 08:55:00|13855.6|13840.6|13848.1|13833.1|13856.6|13841.6|13846.6|13831.6|0
1650445200000|2022-04-20 09:00:00|13848.2|13833.2|13853.8|13838.8|13858.8|13843.8|13845.2|13830.2|13
1650445500000|2022-04-20 09:05:00|13852.8|13837.8|13847.2|13832.2|13852.8|13837.8|13846.8|13831.8|6
1650445800000|2022-04-20 09:10:00|13845.8|13830.8|13839.8|13824.8|13846.3|13831.3|13839.8|13824.8|22
1650446100000|2022-04-20 09:15:00|13839.7|13824.7|13855.7|13840.7|13856.2|13841.2|13839.7|13824.7|2
1650446400000|2022-04-20 09:20:00|13856.2|13841.2|13855.2|13840.2|13856.2|13841.2|13855.2|13840.2|0
1650446700000|2022-04-20 09:25:00|13854.2|13839.2|13842.7|13827.7|13855.2|13840.2|13840.3|13825.3|17
1650447000000|2022-04-20 09:30:00|13843.2|13828.2|13850.1|13835.1|13850.1|13835.1|13842.6|13827.6|2
1650447300000|2022-04-20 09:35:00|13849.6|13834.6|13844.6|13829.6|13850.1|13835.1|13843.6|13828.6|1
1650447600000|2022-04-20 09:40:00|13845.6|13830.6|13843.7|13828.7|13846.6|13831.6|13842.7|13827.7|1
1650447900000|2022-04-20 09:45:00|13844.2|13829.2|13845.6|13830.6|13848.2|13833.2|13843.2|13828.2|1
1650448200000|2022-04-20 09:50:00|13846.1|13831.1|13844|13829|13846.1|13831.1|13843.5|13828.5|31
1650448500000|2022-04-20 09:55:00|13843.5|13828.5|13842.9|13827.9|13846.5|13831.5|13842.4|13827.4|40
1650448800000|2022-04-20 10:00:00|13843.4|13828.4|13837.5|13822.5|13844.9|13829.9|13834.6|13817.5|6
1650449100000|2022-04-20 10:05:00|13837|13822|13834.5|13819.5|13837.5|13822.5|13834.5|13819.5|1
1650449400000|2022-04-20 10:10:00|13835|13820|13840.4|13825.4|13844.5|13825.4|13834.5|13814.6|1
1650449700000|2022-04-20 10:15:00|13839.9|13824.9|13839.8|13824.8|13840.4|13825.4|13838.9|13823.9|8
1650450000000|2022-04-20 10:20:00|13839.3|13824.3|13840.3|13825.3|13840.3|13825.3|13839.3|13824.3|1
1650450300000|2022-04-20 10:25:00|13839.3|13824.3|13840.3|13825.3|13840.3|13825.3|13838.8|13823.8|1
1650450600000|2022-04-20 10:30:00|13839.8|13824.8|13847.3|13832.3|13847.3|13832.3|13837.9|13822.9|12
1650450900000|2022-04-20 10:35:00|13847.4|13832.4|13855.8|13840.8|13855.8|13840.8|13847.4|13832.4|3
1650451200000|2022-04-20 10:40:00|13854.8|13839.8|13883.8|13868.8|13884.4|13869.4|13851.8|13836.8|26
1650451500000|2022-04-20 10:45:00|13884.3|13869.3|13910.4|13895.4|13910.4|13895.4|13881.4|13866.4|24
1650451800000|2022-04-20 10:50:00|13911.4|13896.4|13922.1|13907.1|13924.5|13909.5|13884.3|13869.3|22
1650452100000|2022-04-20 10:55:00|13923.5|13908.5|13933.2|13895.7|13940.5|13919.6|13921.4|13894.2|38
1650452400000|2022-04-20 11:00:00|13926.9|13901.9|13968|13943|13974.9|13956.5|13922|13900.9|23
1650452700000|2022-04-20 11:05:00|13968.5|13943.5|14038.9|14013.9|14044.9|14026.9|13948.7|13923.7|35
1650453000000|2022-04-20 11:10:00|14039.4|14014.4|14021.6|14006.6|14044.6|14017.9|14011.4|13985.7|7
1650453300000|2022-04-20 11:15:00|14022.6|14007.6|14000.3|13985.3|14046.1|14020.5|13990.8|13968.6|4
1650453600000|2022-04-20 11:20:00|14001.2|13986.2|13997.7|13982.7|14022.6|13993.2|13997.3|13979.6|2
1650453900000|2022-04-20 11:25:00|13997.2|13982.2|14001.1|13986.1|14027.4|13991.1|13970.1|13932.6|46
1650454200000|2022-04-20 11:30:00|14001.2|13986.2|14023.4|14008.4|14024.9|14009.9|13996.2|13980.2|34
1650454500000|2022-04-20 11:35:00|14022.9|14007.9|14039.9|14024.9|14044.8|14025.3|14018.3|14001.8|29
1650454800000|2022-04-20 11:40:00|14040.4|14025.4|14040.5|14025.5|14046.7|14028.5|14030.5|14004.1|17
1650455100000|2022-04-20 11:45:00|14039|14024|14081.8|14066.8|14102.1|14078.3|14039|14015.6|6
1650455400000|2022-04-20 11:50:00|14082.3|14067.3|14073.8|14048.8|14127.1|14106.3|14065.3|14045|19
1650455700000|2022-04-20 11:55:00|14073.7|14048.7|14012.1|13974.6|14079.3|14064.3|14008.4|13974.6|12
1650456000000|2022-04-20 12:00:00|14011.6|13974.1|14035.2|14010.2|14037.2|14019.2|13999.8|13974.1|7
1650456300000|2022-04-20 12:05:00|14036.2|14011.2|14031.2|14006.2|14050.2|14031.2|13940.7|13909.9|29
1650456600000|2022-04-20 12:10:00|14037.9|14000.4|14001.9|13986.9|14038.7|14019.7|14000.4|13968|73
1650456900000|2022-04-20 12:15:00|13999.4|13984.4|14029.6|13992.1|14035.8|14015.8|13999.4|13984.4|30
1650457200000|2022-04-20 12:20:00|14029.1|13991.6|14002.6|13965.1|14031.1|13997.5|13980.9|13952.1|4
1650457500000|2022-04-20 12:25:00|13985.8|13970.8|13961.4|13946.4|14004.6|13985.8|13961.4|13946.4|3
1650457800000|2022-04-20 12:30:00|13960.9|13945.9|14004.4|13989.4|14005.9|13990.9|13947.3|13920.6|17
1650458100000|2022-04-20 12:35:00|14004.9|13989.9|14004.9|13989.9|14021.9|14003.4|13995.9|13976.5|11
1650458400000|2022-04-20 12:40:00|14004.4|13989.4|14009.9|13994.9|14019.4|14004.4|13995.5|13980.5|2
1650458700000|2022-04-20 12:45:00|14010.4|13995.4|14006.4|13981.4|14018.4|13999.4|13992.9|13975.5|6
1650459000000|2022-04-20 12:50:00|14006.9|13981.9|14027.4|14012.4|14037.9|14022.9|14000.4|13980.4|20
1650459300000|2022-04-20 12:55:00|14028.4|14013.4|14032.8|14017.8|14040.4|14025.4|14028.4|14013.4|7
1650459600000|2022-04-20 13:00:00|14037|13999.5|14064|14049|14082.8|14062.9|14024|13999.5|37
1650459900000|2022-04-20 13:05:00|14065|14050|14104.4|14089.4|14107|14089.4|14064.9|14049|49
1650460200000|2022-04-20 13:10:00|14100|14085|14073.1|14058.1|14101.5|14086.5|14073.1|14053|3
1650460500000|2022-04-20 13:15:00|14076.5|14061.5|14068|14053|14093.7|14075.5|14061|14046|9
1650460800000|2022-04-20 13:20:00|14067.5|14052.5|14091.8|14076.8|14095.3|14080.3|14067|14052|17
1650461100000|2022-04-20 13:25:00|14091.7|14076.7|14088.4|14073.4|14095.9|14080.9|14073.9|14058.9|21
1650461400000|2022-04-20 13:30:00|14093.5|14068.5|14013|13998|14095.4|14080.4|13999.5|13984.5|47
1650461700000|2022-04-20 13:35:00|14013.4|13998.4|14000|13985|14020.1|14003|13989|13969.3|14
1650462000000|2022-04-20 13:40:00|14000.5|13985.5|14035.1|14020.1|14035.1|14020.1|13983|13968|35
1650462300000|2022-04-20 13:45:00|14034.6|14019.6|14014.1|13999.1|14035.6|14020.6|13992.2|13977.2|19
1650462600000|2022-04-20 13:50:00|14014.2|13999.2|13956.6|13941.6|14017.1|14001.1|13956.6|13941.6|13
1650462900000|2022-04-20 13:55:00|13955.1|13940.1|13937.5|13922.5|13966.1|13951.1|13932.6|13904.4|30
1650463200000|2022-04-20 14:00:00|13937|13922|13936.9|13921.9|13938.9|13923.9|13897|13873.9|39
1650463500000|2022-04-20 14:05:00|13938.4|13923.4|13910.9|13895.9|13938.4|13923.4|13897.5|13882.5|7
1650463800000|2022-04-20 14:10:00|13912.9|13897.9|13902.5|13887.5|13928.9|13913.9|13893.5|13877.7|14
1650464100000|2022-04-20 14:15:00|13902.6|13887.6|13920.5|13905.5|13951.8|13936.8|13897.5|13882.5|54
1650464400000|2022-04-20 14:20:00|13928|13903|13927.9|13912.9|13949.5|13934.4|13918|13903|4
1650464700000|2022-04-20 14:25:00|13930.4|13915.4|13932.8|13917.8|13951.2|13933.9|13930.4|13904.9|12
1650465000000|2022-04-20 14:30:00|13932.5|13917.5|13936.3|13921.3|13948.8|13933.8|13926.3|13906.9|20
1650465300000|2022-04-20 14:35:00|13935.8|13920.8|13954.2|13939.2|13958.1|13943.1|13935.3|13920.3|29
1650465600000|2022-04-20 14:40:00|13955.2|13940.2|13954|13939|13971.6|13956.6|13941.1|13926.1|34
1650465900000|2022-04-20 14:45:00|13957|13942|13944.2|13929.2|13959|13944|13942|13927|80
1650466200000|2022-04-20 14:50:00|13944.7|13929.7|13937.2|13922.2|13956.2|13941.2|13935.7|13920.7|5
1650466500000|2022-04-20 14:55:00|13937.7|13922.7|13981.7|13966.7|13987.2|13972.2|13937.2|13922.2|15
1650466800000|2022-04-20 15:00:00|13982.7|13967.7|14019.4|14004.4|14020.3|14005.3|13975.2|13960.2|36
1650467100000|2022-04-20 15:05:00|14019.9|14004.9|13994.9|13979.9|14033|14013.5|13994.9|13979.9|36
1650467400000|2022-04-20 15:10:00|13995.9|13980.9|13986|13971|14009.5|13991.9|13980|13965|35
1650467700000|2022-04-20 15:15:00|13984.4|13969.4|13994.4|13979.4|13999|13984|13979.5|13964.5|9
1650468000000|2022-04-20 15:20:00|13999.2|13974.2|13969.8|13954.8|13999.2|13974.2|13963.3|13948.3|12
1650468300000|2022-04-20 15:25:00|13970.3|13955.3|13986.3|13971.3|13987.8|13972.8|13962.8|13947.8|9
1650468600000|2022-04-20 15:30:00|13986.8|13971.8|13999.3|13984.3|14008.2|13993.2|13986.8|13971.8|9
1650468900000|2022-04-20 15:35:00|13999.2|13984.2|13984.8|13969.8|14001.3|13986.3|13984.3|13969.3|17
1650469200000|2022-04-20 15:40:00|13985.8|13970.8|13986.7|13971.7|13995.3|13980.3|13983.8|13967.7|19
1650469500000|2022-04-20 15:45:00|13989.7|13974.7|13989.6|13974.6|13995.6|13980.2|13984.1|13969.1|12
1650469800000|2022-04-20 15:50:00|13989.1|13974.1|13986.7|13971.7|13991.2|13976.2|13983.1|13968.1|10
1650470100000|2022-04-20 15:55:00|13989.7|13974.7|13999.6|13984.6|14007.1|13992.1|13985.1|13970.1|14
1650470400000|2022-04-20 16:00:00|13999.1|13984.1|13997.9|13982.9|14007.6|13992.6|13997.1|13982.1|14
1650470700000|2022-04-20 16:05:00|13998.9|13983.9|13970.4|13955.4|14001.5|13986.5|13970.4|13955.4|8
1650471000000|2022-04-20 16:10:00|13969.4|13954.4|13958.5|13943.5|13972.9|13957.9|13958.4|13943.4|21
1650471300000|2022-04-20 16:15:00|13958|13943|13971.1|13956.1|13977.2|13962.2|13957|13942|50
1650471600000|2022-04-20 16:20:00|13970.6|13955.6|13961.7|13946.7|13979.6|13964.6|13959.7|13944.7|12
1650471900000|2022-04-20 16:25:00|13966.7|13951.7|13947.7|13932.7|13972.2|13957.2|13945.1|13930.1|16
1650472200000|2022-04-20 16:30:00|13947.6|13932.6|13962.1|13947.1|13986.2|13971.2|13945.7|13930.7|9
1650472500000|2022-04-20 16:35:00|13964.6|13949.6|13955.6|13940.6|13979.6|13964.6|13955.6|13940.6|5
1650472800000|2022-04-20 16:40:00|13956.1|13941.1|13991.1|13976.1|13991.6|13976.6|13951.6|13936.6|9
1650473100000|2022-04-20 16:45:00|13990.6|13975.6|14002.5|13987.5|14002.5|13987.5|13983.5|13968.5|35
1650473400000|2022-04-20 16:50:00|14003.5|13988.5|13981.5|13966.5|14014.8|13995|13979.5|13964.5|8
1650473700000|2022-04-20 16:55:00|13983|13968|13973.5|13958.5|13985|13970|13966|13951|18
1650474000000|2022-04-20 17:00:00|13973.6|13958.6|13987.9|13972.9|13992.9|13977.9|13973.6|13957.5|27
1650474300000|2022-04-20 17:05:00|13991.4|13976.4|13986.9|13971.9|13991.4|13976.4|13981.3|13966.3|16
1650474600000|2022-04-20 17:10:00|13987.4|13972.4|14004.9|13989.9|14005.4|13990.4|13986.4|13971.4|33
1650474900000|2022-04-20 17:15:00|14005.9|13990.9|13973.9|13958.9|14005.9|13990.9|13972|13957|1
1650475200000|2022-04-20 17:20:00|13974|13959|13969.5|13954.5|13990.9|13975.9|13965.5|13950.5|11
1650475500000|2022-04-20 17:25:00|13970|13955|13956.5|13941.5|13974|13955.9|13950.1|13926|23
1650475800000|2022-04-20 17:30:00|13957|13942|13934.2|13919.2|13958.1|13943.1|13933.2|13918.2|58
1650476100000|2022-04-20 17:35:00|13934.1|13919.1|13962|13937|13986.1|13965.7|13932.7|13917.7|14
1650476400000|2022-04-20 17:40:00|13964|13939|13927.5|13912.5|13967|13952|13926.5|13911.5|21
1650476700000|2022-04-20 17:45:00|13928.5|13913.5|13951.4|13936.4|13967.4|13952.4|13916.7|13901.7|139
1650477000000|2022-04-20 17:50:00|13951.3|13936.3|13946.3|13931.3|13964.1|13939.8|13938.4|13918.1|18
1650477300000|2022-04-20 17:55:00|13944.8|13929.8|13949|13934|13962.2|13943.1|13943.2|13909.9|13
1650477600000|2022-04-20 18:00:00|13952|13937|13928.9|13913.9|13954.5|13939.5|13924.9|13909.9|54
1650477900000|2022-04-20 18:05:00|13926.4|13911.4|13901.7|13886.7|13943.4|13928.4|13900.3|13885.3|67
1650478200000|2022-04-20 18:10:00|13902.2|13887.2|13896.2|13881.2|13930.6|13915.6|13886.1|13871.1|172
1650478500000|2022-04-20 18:15:00|13895.2|13880.2|13878.3|13863.3|13895.7|13880.7|13877.3|13862.3|65
1650502800000|2022-04-21 01:00:00|13881.7|13866.7|13874.9|13837.4|13888.4|13866.7|13836.2|13809.9|1
1650503100000|2022-04-21 01:05:00|13874.4|13836.9|13868.9|13831.4|13874.4|13836.9|13868.9|13831.4|0
1650503400000|2022-04-21 01:10:00|13867.5|13830|13860.9|13823.4|13869.9|13832.4|13860.9|13823.4|0
1650503700000|2022-04-21 01:15:00|13861.9|13824.4|13852.6|13827.6|13861.9|13837.7|13842.7|13820.4|1
1650504000000|2022-04-21 01:20:00|13847.6|13832.6|13856.1|13831.1|13856.1|13835.6|13847.6|13830.1|1
1650504300000|2022-04-21 01:25:00|13851.1|13836.1|13857.1|13832.1|13863.4|13836.1|13850.1|13825.9|1
1650504600000|2022-04-21 01:30:00|13852.1|13837.1|13865.6|13840.6|13865.6|13840.6|13851.1|13830.1|1
1650504900000|2022-04-21 01:35:00|13860.6|13845.6|13878.1|13853.1|13880.6|13865.1|13860.6|13845.6|4
1650505200000|2022-04-21 01:40:00|13873|13858|13874.5|13859.5|13880|13860|13873|13853.1|1
1650505500000|2022-04-21 01:45:00|13879.5|13854.5|13879|13854|13880.6|13855.6|13879|13854|1
1650505800000|2022-04-21 01:50:00|13879.1|13854.1|13870.5|13855.5|13879.6|13859|13870|13854.1|1
1650506100000|2022-04-21 01:55:00|13873.9|13858.9|13879|13854|13885.3|13858.9|13873.9|13847.8|2
1650506400000|2022-04-21 02:00:00|13885.3|13847.8|13878.5|13853.5|13885.3|13855|13878.5|13847.7|1
1650506700000|2022-04-21 02:05:00|13879|13854|13880.5|13855.5|13880.5|13863.1|13875.5|13854|2
1650507000000|2022-04-21 02:10:00|13877.1|13862.1|13878.5|13863.5|13878.5|13863.5|13876.1|13861.1|0
1650507300000|2022-04-21 02:15:00|13877|13862|13877.6|13862.6|13879.5|13864.5|13876.1|13861.1|3
1650507600000|2022-04-21 02:20:00|13876.6|13861.6|13865|13850|13876.6|13861.6|13865|13844.6|2
1650507900000|2022-04-21 02:25:00|13864.6|13849.6|13864.5|13849.5|13864.6|13849.6|13864.5|13849.5|2
1650508200000|2022-04-21 02:30:00|13866|13851|13864.1|13849.1|13882.3|13851|13863.1|13839.4|2
1650508500000|2022-04-21 02:35:00|13863.6|13848.6|13863.5|13848.5|13863.6|13848.6|13861|13846|1
1650508800000|2022-04-21 02:40:00|13862.5|13847.5|13851.6|13836.6|13862.5|13847.5|13851.6|13836.6|3
1650509100000|2022-04-21 02:45:00|13849.6|13834.6|13849.6|13834.6|13851.6|13836.6|13849.6|13834.6|1
1650509400000|2022-04-21 02:50:00|13850.1|13835.1|13852.5|13837.5|13852.5|13837.5|13849.6|13834.6|0
1650509700000|2022-04-21 02:55:00|13851.1|13836.1|13848.1|13833.1|13851.1|13836.1|13848.1|13833.1|2
1650510000000|2022-04-21 03:00:00|13848.6|13833.6|13848.6|13833.6|13849.1|13834.1|13848.1|13833.1|1
1650510300000|2022-04-21 03:05:00|13849.1|13834.1|13849.6|13834.6|13851.5|13836.5|13849.1|13834.1|1
1650510600000|2022-04-21 03:10:00|13850.1|13835.1|13847.5|13832.5|13851|13836|13847.5|13832.5|3
1650510900000|2022-04-21 03:15:00|13847.4|13832.4|13847.5|13832.5|13847.5|13832.5|13846.4|13831.4|1
1650511200000|2022-04-21 03:20:00|13847.4|13832.4|13849.9|13834.9|13850.4|13835.4|13847.4|13832.4|1
1650511500000|2022-04-21 03:25:00|13847.9|13832.9|13845.4|13830.4|13847.9|13832.9|13845.4|13830.4|1
1650511800000|2022-04-21 03:30:00|13846.4|13831.4|13847.4|13832.4|13847.4|13832.4|13846.4|13831.4|1
1650512100000|2022-04-21 03:35:00|13847.9|13832.9|13850.4|13835.4|13852.4|13837.4|13847.9|13832.9|1
1650512400000|2022-04-21 03:40:00|13849.9|13834.9|13851.4|13836.4|13851.4|13836.4|13849.9|13834.9|1
1650512700000|2022-04-21 03:45:00|13851.3|13836.3|13849.4|13834.4|13851.3|13836.3|13845.4|13830.4|2
1650513000000|2022-04-21 03:50:00|13849.9|13834.9|13850.4|13835.4|13851.9|13836.9|13849.4|13834.4|1
1650513300000|2022-04-21 03:55:00|13850.9|13835.9|13850.4|13835.4|13852.3|13837.3|13850.4|13835.4|1
1650513600000|2022-04-21 04:00:00|13851.8|13836.8|13850.4|13835.4|13852.3|13837.3|13849.4|13834.4|1
1650513900000|2022-04-21 04:05:00|13850.9|13835.9|13850.9|13835.9|13852.3|13837.3|13850.9|13835.9|1
1650514200000|2022-04-21 04:10:00|13850.8|13835.8|13850.8|13835.8|13852.3|13837.3|13850.8|13835.8|2
1650514500000|2022-04-21 04:15:00|13852.3|13837.3|13850.8|13835.8|13852.3|13837.3|13850.8|13835.8|1
1650514800000|2022-04-21 04:20:00|13852.3|13837.3|13851.8|13836.8|13852.3|13837.3|13850.3|13835.3|1
1650515100000|2022-04-21 04:25:00|13853.3|13838.3|13851.8|13836.8|13853.3|13838.3|13850.8|13835.8|1
1650515400000|2022-04-21 04:30:00|13853.3|13838.3|13852.3|13837.3|13853.3|13838.3|13851.8|13836.8|1
1650515700000|2022-04-21 04:35:00|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13851.8|13836.8|1
1650516000000|2022-04-21 04:40:00|13851.8|13836.8|13852.8|13837.8|13852.8|13837.8|13851.8|13836.8|2
1650516300000|2022-04-21 04:45:00|13851.8|13836.8|13852.3|13837.3|13852.8|13837.8|13851.8|13836.8|2
1650516600000|2022-04-21 04:50:00|13852.8|13837.8|13851.8|13836.8|13852.8|13837.8|13851.8|13836.8|1
1650516900000|2022-04-21 04:55:00|13852.3|13837.3|13851.8|13836.8|13852.8|13837.8|13851.8|13836.8|3
1650517200000|2022-04-21 05:00:00|13851.7|13836.7|13852.2|13837.2|13852.2|13837.2|13851.7|13836.7|0
1650517500000|2022-04-21 05:05:00|13851.7|13836.7|13851.7|13836.7|13852.2|13837.2|13851.7|13836.7|3
1650517800000|2022-04-21 05:10:00|13852.2|13837.2|13852.1|13837.1|13852.2|13837.2|13852.1|13837.1|1
1650518100000|2022-04-21 05:15:00|13852.6|13837.6|13852.1|13837.1|13852.6|13837.6|13852.1|13837.1|2
1650518400000|2022-04-21 05:20:00|13852.2|13837.2|13852.1|13837.1|13852.2|13837.2|13852.1|13837.1|2
1650518700000|2022-04-21 05:25:00|13852.2|13837.2|13851.6|13836.6|13852.7|13837.7|13851.6|13836.6|1
1650519000000|2022-04-21 05:30:00|13852.1|13837.1|13839.2|13824.2|13852.6|13837.6|13838.2|13823.2|3
1650519300000|2022-04-21 05:35:00|13839.1|13824.1|13840.7|13825.7|13841.2|13826.2|13839.1|13824.1|4
1650519600000|2022-04-21 05:40:00|13841.7|13826.7|13837.1|13822.1|13842.7|13827.7|13837.1|13822.1|9
1650519900000|2022-04-21 05:45:00|13836.6|13821.6|13837.6|13822.6|13840.6|13825.6|13836|13821|18
1650520200000|2022-04-21 05:50:00|13836.6|13821.6|13842|13827|13846.1|13828.5|13835.1|13819.1|16
1650520500000|2022-04-21 05:55:00|13843|13828|13847|13832|13850|13832|13841.5|13824|2
1650520800000|2022-04-21 06:00:00|13848|13833|13859.5|13844.5|13864.3|13844.5|13848|13824.8|2
1650521100000|2022-04-21 06:05:00|13863|13848|13877.9|13852.9|13878.4|13858.4|13863|13848|8
1650521400000|2022-04-21 06:10:00|13878.4|13853.4|13876.9|13851.9|13879.9|13859.9|13872.9|13851.9|2
1650521700000|2022-04-21 06:15:00|13877.4|13852.4|13870.9|13855.9|13878.9|13858.9|13870.9|13852.4|0
1650522000000|2022-04-21 06:20:00|13870.8|13855.8|13878.4|13853.4|13878.9|13857.4|13870.8|13852.9|2
1650522300000|2022-04-21 06:25:00|13877.9|13852.9|13871.4|13846.4|13878.9|13858.9|13866.9|13845.9|4
1650522600000|2022-04-21 06:30:00|13866.4|13851.4|13871.4|13846.4|13871.4|13851.4|13866.3|13846.4|1
1650522900000|2022-04-21 06:35:00|13866.4|13851.4|13869.9|13854.9|13871.3|13856.3|13866.3|13851.3|1
1650523200000|2022-04-21 06:40:00|13870.8|13855.8|13871.8|13856.8|13872.3|13857.3|13869.3|13854.3|2
1650523500000|2022-04-21 06:45:00|13870.8|13855.8|13870.8|13845.8|13870.8|13855.8|13865.8|13845.8|1
1650523800000|2022-04-21 06:50:00|13871.3|13846.3|13869.3|13844.3|13872.8|13852.8|13863.8|13844.3|1
1650524100000|2022-04-21 06:55:00|13870.3|13845.3|13879.3|13864.3|13885.3|13867.3|13864.8|13844.8|9
1650524400000|2022-04-21 07:00:00|13884.3|13859.3|13878.8|13853.8|13888.1|13861.2|13870.2|13848.6|5
1650524700000|2022-04-21 07:05:00|13873.8|13858.8|13887.3|13872.3|13887.3|13872.3|13873.8|13854.3|2
1650525000000|2022-04-21 07:10:00|13893.3|13878.3|13888.3|13873.3|13893.3|13878.3|13886.3|13867.3|2
1650525300000|2022-04-21 07:15:00|13888.2|13873.2|13892.3|13877.3|13894.2|13879.2|13887.3|13866.8|7
1650525600000|2022-04-21 07:20:00|13893.8|13878.8|13913.8|13898.8|13919.8|13898.8|13893.8|13878.8|8
1650525900000|2022-04-21 07:25:00|13913.3|13898.3|13924.7|13899.7|13934|13905.4|13909.3|13888.6|5
1650526200000|2022-04-21 07:30:00|13923.8|13898.8|13905.7|13890.7|13923.8|13903.7|13903.8|13884.3|1
1650526500000|2022-04-21 07:35:00|13905.8|13890.8|13904.7|13889.7|13910.7|13890.8|13904.7|13884.7|1
1650526800000|2022-04-21 07:40:00|13909.7|13884.7|13904.7|13889.7|13909.7|13889.7|13896.2|13881.2|2
1650527100000|2022-04-21 07:45:00|13909.7|13884.7|13908.7|13883.7|13909.7|13884.7|13907.2|13882.2|1
1650527400000|2022-04-21 07:50:00|13903.7|13888.7|13907.7|13882.7|13909.7|13893.7|13903.7|13882.2|2
1650527700000|2022-04-21 07:55:00|13904.2|13889.2|13905.7|13890.7|13909.2|13891.2|13904.2|13884.2|1
1650528000000|2022-04-21 08:00:00|13905.2|13890.2|13905.2|13890.2|13906.2|13891.2|13905.2|13890.2|2
1650528300000|2022-04-21 08:05:00|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|1
1650528600000|2022-04-21 08:10:00|13903.7|13888.7|13905.7|13890.7|13906.2|13891.2|13903.7|13888.7|3
1650528900000|2022-04-21 08:15:00|13910.7|13885.7|13910.1|13895.1|13910.7|13895.1|13903.6|13885.7|2
1650529200000|2022-04-21 08:20:00|13910.6|13895.6|13899.2|13884.2|13910.6|13895.6|13898.7|13883.7|8
1650529500000|2022-04-21 08:25:00|13904.2|13879.2|13903.1|13888.1|13906.7|13889.1|13901.2|13879.2|5
1650529800000|2022-04-21 08:30:00|13904.1|13889.1|13888.7|13873.7|13904.1|13889.1|13875.2|13860.2|9
1650530100000|2022-04-21 08:35:00|13888.2|13873.2|13893.1|13878.1|13894.1|13879.1|13888.1|13873.1|18
1650530400000|2022-04-21 08:40:00|13893.6|13878.6|13894.6|13879.6|13896.1|13881.1|13893.1|13878.1|1
1650530700000|2022-04-21 08:45:00|13893.6|13878.6|13887.1|13872.1|13893.6|13878.6|13887.1|13872.1|13
1650531000000|2022-04-21 08:50:00|13885.1|13870.1|13879.6|13864.6|13885.1|13870.1|13877.1|13862.1|4
1650531300000|2022-04-21 08:55:00|13883.1|13868.1|13884.1|13869.1|13886.1|13871.1|13883.1|13868.1|5
1650531600000|2022-04-21 09:00:00|13883.6|13868.6|13875.1|13860.1|13886.1|13871.1|13875.1|13860.1|5
1650531900000|2022-04-21 09:05:00|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|1
1650532200000|2022-04-21 09:10:00|13872.1|13857.1|13873.1|13858.1|13873.1|13858.1|13864.1|13849.1|3
1650532500000|2022-04-21 09:15:00|13872.1|13857.1|13870.6|13855.6|13873.1|13858.1|13867.1|13852.1|0
1650532800000|2022-04-21 09:20:00|13871.6|13856.6|13861.1|13846.1|13871.6|13856.6|13861.1|13846.1|6
1650533100000|2022-04-21 09:25:00|13865.6|13850.6|13864.6|13849.6|13865.6|13850.6|13864.1|13849.1|1
1650533400000|2022-04-21 09:30:00|13864.1|13849.1|13867.1|13852.1|13868.1|13853.1|13864.1|13849.1|11
1650533700000|2022-04-21 09:35:00|13875|13860|13874|13859|13875.1|13860.1|13874|13859|1
1650534000000|2022-04-21 09:40:00|13873.5|13858.5|13881.1|13866.1|13881.1|13866.1|13873.1|13858.1|2
1650534300000|2022-04-21 09:45:00|13881|13866|13881|13866|13883|13868|13879.1|13864.1|1
1650534600000|2022-04-21 09:50:00|13881.1|13866.1|13882.5|13867.5|13884|13869|13881.1|13866.1|1
1650534900000|2022-04-21 09:55:00|13881|13866|13874.5|13859.5|13881|13866|13874.5|13859.5|7
1650535200000|2022-04-21 10:00:00|13874|13859|13865|13850|13874|13859|13865|13850|1
1650535500000|2022-04-21 10:05:00|13865.5|13850.5|13878.5|13853.5|13879|13859|13865.5|13850.5|1
1650535800000|2022-04-21 10:10:00|13878|13853|13871.6|13856.6|13878|13859|13869.5|13850|16
1650536100000|2022-04-21 10:15:00|13871.1|13856.1|13866.5|13851.5|13872.6|13857.6|13860.1|13845.1|0
1650536400000|2022-04-21 10:20:00|13866.1|13851.1|13868|13853|13870|13855|13860.5|13845.5|3
1650536700000|2022-04-21 10:25:00|13870|13855|13864.5|13849.5|13870|13855|13864.5|13849.5|2
1650537000000|2022-04-21 10:30:00|||||||||1
1650537300000|2022-04-21 10:35:00|13864|13849|13867.5|13852.5|13868|13853|13861.5|13846.5|2
1650537600000|2022-04-21 10:40:00|13866.5|13851.5|13865.4|13850.4|13867|13852|13862.9|13847.9|8
1650537900000|2022-04-21 10:45:00|13863.9|13848.9|13860.9|13845.9|13871.4|13850.9|13860.9|13844|5
1650538200000|2022-04-21 10:50:00|13863.9|13848.9|13876.4|13851.4|13876.9|13856.4|13863.9|13843.9|7
1650538500000|2022-04-21 10:55:00|13875.9|13850.9|13870.9|13855.9|13876.4|13856.4|13867.4|13849.4|1
1650538800000|2022-04-21 11:00:00|13870.4|13855.4|13867.4|13852.4|13874.4|13856.9|13867.3|13849.4|4
1650539100000|2022-04-21 11:05:00|13866.9|13851.9|13867.4|13852.4|13867.4|13852.4|13866.9|13851.9|1
1650539400000|2022-04-21 11:10:00|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|1
1650539700000|2022-04-21 11:15:00|13867.4|13852.4|13882.8|13867.8|13883.8|13868.8|13867.4|13852.4|1
1650540000000|2022-04-21 11:20:00|13883.3|13868.3|13875.3|13850.3|13887.3|13868.3|13872.3|13850.3|1
1650540300000|2022-04-21 11:25:00|13869.8|13854.8|13873.3|13858.3|13877.8|13862.8|13865.8|13846.4|1
1650540600000|2022-04-21 11:30:00|13872.8|13857.8|13866.8|13851.8|13877.8|13857.8|13866.8|13851.8|1
1650540900000|2022-04-21 11:35:00|13862.8|13847.8|13864.8|13849.8|13865.3|13850.3|13861.8|13846.8|1
1650541200000|2022-04-21 11:40:00|13865.3|13850.3|13854.8|13839.8|13865.8|13850.8|13841.8|13826.8|3
1650541500000|2022-04-21 11:45:00|13854.3|13839.3|13851.8|13836.8|13854.3|13839.3|13840.8|13825.8|6
1650541800000|2022-04-21 11:50:00|13852.3|13837.3|13840.8|13825.8|13854.8|13837.8|13838.3|13823.3|3
1650542100000|2022-04-21 11:55:00|13839.8|13824.8|13828.3|13813.3|13840.8|13825.8|13816.8|13801.8|4
1650542400000|2022-04-21 12:00:00|13829.8|13814.8|13819.3|13794.3|13829.8|13814.8|13792.3|13771.8|62
1650542700000|2022-04-21 12:05:00|13820.3|13805.3|13809.8|13794.8|13821.2|13805.3|13803.3|13785.8|10
1650543000000|2022-04-21 12:10:00|13813.2|13798.2|13813.3|13798.3|13826.3|13809.3|13813.2|13797.3|18
1650543300000|2022-04-21 12:15:00|13818.8|13803.8|13826.8|13811.8|13832.5|13814.3|13812.7|13794|29
1650543600000|2022-04-21 12:20:00|13828.8|13813.8|13829.3|13814.3|13841.8|13821.8|13827.3|13812.3|6
1650543900000|2022-04-21 12:25:00|13828.8|13813.8|13811.3|13786.3|13833.2|13814.8|13804.3|13786.3|16
1650544200000|2022-04-21 12:30:00|13809.8|13784.8|13814.2|13799.2|13829.2|13814.2|13794.8|13774.9|1
1650544500000|2022-04-21 12:35:00|13815.2|13800.2|13822.7|13807.7|13823.7|13808.7|13814.2|13799.2|1
1650544800000|2022-04-21 12:40:00|13822.2|13807.2|13818.2|13803.2|13830.2|13815.2|13817.7|13802.7|6
1650545100000|2022-04-21 12:45:00|13817.2|13802.2|13778.7|13763.7|13819.7|13804.7|13777.2|13762.2|64
1650545400000|2022-04-21 12:50:00|13779.2|13764.2|13730.4|13692.9|13782.1|13767.1|13702.3|13680|48
1650545700000|2022-04-21 12:55:00|13730.5|13693|13731.7|13716.7|13743.7|13724.7|13696.3|13681.3|15
1650546000000|2022-04-21 13:00:00|13731.2|13716.2|13823.7|13798.7|13823.7|13803.7|13731.2|13716.2|11
1650546300000|2022-04-21 13:05:00|13820.7|13795.7|13810.2|13795.2|13826.5|13805.7|13803.2|13782.2|1
1650546600000|2022-04-21 13:10:00|13809.7|13784.7|13807.7|13792.7|13826.3|13800.2|13776.7|13754.7|10
1650546900000|2022-04-21 13:15:00|13807.2|13792.2|13809.1|13794.1|13820.7|13805.7|13793.2|13778.2|9
1650547200000|2022-04-21 13:20:00|13808.6|13793.6|13803.6|13788.6|13814.1|13799.1|13802.6|13787.6|4
1650547500000|2022-04-21 13:25:00|13806.6|13791.6|13799.1|13784.1|13808.1|13793.1|13790.6|13775.6|5
1650547800000|2022-04-21 13:30:00|13795.1|13780.1|13736.6|13721.6|13798.6|13783.6|13736.1|13721.1|10
1650548100000|2022-04-21 13:35:00|13742.1|13727.1|13730|13715|13745.1|13730.1|13726.6|13711.6|16
1650548400000|2022-04-21 13:40:00|13728.5|13713.5|13742.5|13727.5|13750.5|13734|13721.5|13706.5|82
1650548700000|2022-04-21 13:45:00|13742|13727|13738.5|13723.5|13749.3|13729.5|13732.5|13711.8|52
1650549000000|2022-04-21 13:50:00|13739|13724|13716.5|13701.5|13741|13726|13715|13700|70
1650549300000|2022-04-21 13:55:00|13717.5|13702.5|13775.5|13760.5|13776|13760.5|13716.5|13701.5|22
1650549600000|2022-04-21 14:00:00|13772|13757|13772|13757|13774|13759|13764.5|13749.5|7
1650549900000|2022-04-21 14:05:00|13773|13758|13750.4|13735.4|13773|13758|13745.5|13730.5|42
1650550200000|2022-04-21 14:10:00|13752.9|13737.9|13747.9|13732.9|13754.9|13739.9|13739.9|13724.9|5
1650550500000|2022-04-21 14:15:00|13748.9|13733.9|13749.4|13734.4|13770.9|13755.9|13748.9|13733.9|13
1650550800000|2022-04-21 14:20:00|13749.9|13734.9|13742.9|13727.9|13763.4|13748.4|13739.4|13724.4|54
1650551100000|2022-04-21 14:25:00|13742.4|13727.4|13778.9|13763.9|13785.4|13770.4|13736.9|13721.9|33
1650551400000|2022-04-21 14:30:00|13781.9|13756.9|13787.3|13772.3|13793.3|13778.3|13773.3|13756.9|42
1650551700000|2022-04-21 14:35:00|13788.8|13773.8|13804.2|13789.2|13815.2|13800.2|13788.8|13773.8|144
1650552000000|2022-04-21 14:40:00|13803.7|13788.7|13807.7|13792.7|13816.2|13801.2|13794.2|13779.2|6
1650552300000|2022-04-21 14:45:00|13807.2|13792.2|13807.7|13792.7|13818.7|13803.7|13804.2|13789.2|122
1650552600000|2022-04-21 14:50:00|13808.2|13793.2|13784.2|13769.2|13811.7|13796.7|13784.2|13769.2|18
1650552900000|2022-04-21 14:55:00|13790.7|13775.7|13797.2|13782.2|13797.7|13782.7|13782.2|13767.2|12
1650553200000|2022-04-21 15:00:00|13794.7|13779.7|13790.2|13775.2|13795.2|13780.2|13786.2|13771.2|14
1650553500000|2022-04-21 15:05:00|13790.1|13775.1|13799.2|13784.2|13803.7|13784.7|13781.7|13760.4|18
1650553800000|2022-04-21 15:10:00|13802.2|13787.2|13803.7|13788.7|13810.7|13795.7|13795.2|13780.2|7
1650554100000|2022-04-21 15:15:00|13804.2|13789.2|13780.2|13765.2|13806.7|13791.7|13769.7|13754.7|6
1650554400000|2022-04-21 15:20:00|13779.7|13764.7|13793.7|13778.7|13793.7|13778.7|13767.7|13752.7|5
1650554700000|2022-04-21 15:25:00|13792.7|13777.7|13789.2|13774.2|13802.7|13787.7|13789.2|13774.2|54
1650555000000|2022-04-21 15:30:00|13789.7|13774.7|13801.7|13786.7|13801.7|13786.7|13786.7|13768.7|9
1650555300000|2022-04-21 15:35:00|13802.7|13787.7|13801.2|13786.2|13813.2|13798.2|13796.7|13781.7|54
1650555600000|2022-04-21 15:40:00|13800.7|13785.7|13796.1|13781.1|13800.7|13785.7|13788.2|13773.2|0
1650555900000|2022-04-21 15:45:00|13794.6|13779.6|13794.6|13779.6|13799.1|13784.1|13790.6|13775.6|1
1650556200000|2022-04-21 15:50:00|13791.1|13776.1|13789.6|13774.6|13795.1|13780.1|13789.1|13774.1|8
1650556500000|2022-04-21 15:55:00|13790.6|13775.6|13784.1|13769.1|13790.6|13775.6|13780.1|13765.1|4
1650556800000|2022-04-21 16:00:00|13783.6|13768.6|13790.6|13775.6|13797.6|13782.6|13782.6|13767.6|14
1650557100000|2022-04-21 16:05:00|13793.1|13778.1|13799.1|13784.1|13801.6|13785.6|13787.1|13772.1|14
1650557400000|2022-04-21 16:10:00|13799.6|13784.6|13801.6|13786.6|13805.6|13790.6|13798.6|13783.6|10
1650557700000|2022-04-21 16:15:00|13802.1|13787.1|13816.1|13801.1|13818.6|13803.6|13800.6|13785.6|56
1650558000000|2022-04-21 16:20:00|13816.6|13801.6|13821.5|13806.5|13824|13809|13813|13798|31
1650558300000|2022-04-21 16:25:00|13817.5|13802.5|13815|13800|13824.5|13809.5|13815|13800|2
1650558600000|2022-04-21 16:30:00|13815.5|13800.5|13825|13810|13825.5|13810.5|13809|13794|18
1650558900000|2022-04-21 16:35:00|13824|13809|13813.5|13798.5|13827.5|13812.5|13812|13797|16
1650559200000|2022-04-21 16:40:00|13815.5|13800.5|13810.5|13795.5|13816|13801|13809|13794|7
1650559500000|2022-04-21 16:45:00|13812|13797|13799.5|13784.5|13815.5|13800.5|13797|13782|7
1650559800000|2022-04-21 16:50:00|13797.5|13782.5|13805.5|13790.5|13805.5|13790.5|13797.5|13782.5|11
1650560100000|2022-04-21 16:55:00|13806|13791|13809.5|13794.5|13820.5|13805.5|13802.5|13787.5|13
1650560400000|2022-04-21 17:00:00|13808.5|13793.5|13806.5|13791.5|13811.5|13796.5|13802.5|13787.5|1
1650560700000|2022-04-21 17:05:00|13807|13792|13810.5|13795.5|13814|13799|13806|13791|8
1650561000000|2022-04-21 17:10:00|13808.5|13793.5|13813|13798|13813|13798|13800.5|13785.5|1
1650561300000|2022-04-21 17:15:00|13811|13796|13802|13787|13812.5|13797.5|13802|13787|3
1650561600000|2022-04-21 17:20:00|13803|13788|13807|13792|13807|13792|13800.5|13785.5|1
1650561900000|2022-04-21 17:25:00|13807.5|13792.5|13802|13787|13808|13793|13801.5|13786.5|7
1650562200000|2022-04-21 17:30:00|13801.5|13786.5|13801.9|13786.9|13809.5|13794.5|13800.9|13785.9|37
1650562500000|2022-04-21 17:35:00|13801.4|13786.4|13791.9|13776.9|13805.4|13790.4|13791.9|13776.9|34
1650562800000|2022-04-21 17:40:00|13793.9|13778.9|13788|13773|13793.9|13778.9|13783|13768|15
1650563100000|2022-04-21 17:45:00|13790|13775|13805.4|13790.4|13809.4|13794.4|13782|13767|6
1650563400000|2022-04-21 17:50:00|13807.4|13792.4|13802.9|13787.9|13809.9|13794.9|13802.5|13787.5|2
1650563700000|2022-04-21 17:55:00|13805.4|13790.4|13802.9|13787.9|13806.4|13791.4|13794.4|13779.4|12
1650564000000|2022-04-21 18:00:00|13801.9|13786.9|13780.9|13765.9|13804.9|13789.9|13776.4|13761.4|20
1650564300000|2022-04-21 18:05:00|13782.4|13767.4|13795.9|13780.9|13796.9|13781.9|13776.4|13761.4|5
1650564600000|2022-04-21 18:10:00|13794.9|13779.9|13798.2|13783.2|13812.1|13788.7|13782.9|13763.4|174
1650564900000|2022-04-21 18:15:00|13798.3|13783.3|13789.8|13774.8|13798.8|13783.8|13780.3|13762.8|105
1650565200000|2022-04-21 18:20:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1650589200000|2022-04-22 01:00:00|13799.1|13784.1|13809|13784|13815.4|13786|13799.1|13769.4|9
1650589500000|2022-04-22 01:05:00|13800|13785|13805.9|13780.9|13812.7|13788.9|13790|13775|23
1650589800000|2022-04-22 01:10:00|13804.9|13779.9|13804.8|13779.8|13804.9|13779.9|13804.8|13779.8|0
1650590100000|2022-04-22 01:15:00|13804.7|13779.7|13797.7|13772.7|13807|13786.7|13791.2|13769.5|12
1650590400000|2022-04-22 01:20:00|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|0
1650590700000|2022-04-22 01:25:00|13797.5|13772.5|13792.5|13777.5|13798|13783|13792.5|13772.5|5
1650591000000|2022-04-22 01:30:00|13793.5|13778.5|13797.7|13760.2|13806.2|13781|13792.9|13759.7|6
1650591300000|2022-04-22 01:35:00|13797.6|13760.1|13760.3|13745.3|13797.6|13760.1|13757.4|13742.4|10
1650591600000|2022-04-22 01:40:00|13757.8|13742.8|13757.7|13742.7|13758.2|13743.2|13757.7|13742.7|4
1650591900000|2022-04-22 01:45:00|13758.2|13743.2|13760.6|13745.6|13765.9|13745.6|13754.7|13726.9|26
1650592200000|2022-04-22 01:50:00|13760.5|13745.5|13761.5|13746.5|13762.5|13747.5|13760.5|13745.5|7
1650592500000|2022-04-22 01:55:00|13760.5|13745.5|13760.4|13745.4|13763|13748|13760.4|13745.4|8
1650592800000|2022-04-22 02:00:00|13759.4|13744.4|13759.8|13744.8|13759.8|13744.8|13759.3|13744.3|0
1650593100000|2022-04-22 02:05:00|13758.8|13743.8|13746.2|13731.2|13758.8|13743.8|13746.2|13731.2|8
1650593400000|2022-04-22 02:10:00|13744.7|13729.7|13751.6|13726.6|13759.9|13729.7|13744.7|13722.4|5
1650593700000|2022-04-22 02:15:00|13752.6|13727.6|13751.5|13726.5|13752.6|13727.6|13750.5|13725.5|1
1650594000000|2022-04-22 02:20:00|13752.5|13727.5|13751.9|13726.9|13752.5|13727.5|13751.9|13726.9|2
1650594300000|2022-04-22 02:25:00|13751.4|13726.4|13760.6|13723.1|13761.6|13726.9|13751.4|13723.1|19
1650594600000|2022-04-22 02:30:00|13760.5|13723|13754.2|13729.2|13761.5|13729.2|13754.2|13721.9|0
1650594900000|2022-04-22 02:35:00|13759.4|13721.9|13762.3|13724.8|13765.4|13727.9|13751.1|13721.9|2
1650595200000|2022-04-22 02:40:00|13762.8|13725.3|13761.8|13724.3|13763.3|13731|13756|13724.3|4
1650595500000|2022-04-22 02:45:00|13761.7|13724.2|13756.7|13719.2|13761.7|13724.4|13749.4|13717.2|0
1650595800000|2022-04-22 02:50:00|13756.6|13719.1|13760.6|13723.1|13760.6|13726.8|13751.3|13719.1|0
1650596100000|2022-04-22 02:55:00|13759.1|13721.6|13748.7|13723.7|13762.1|13729.8|13744.8|13720.1|2
1650596400000|2022-04-22 03:00:00|13742.7|13727.7|13729.1|13714.1|13748.7|13727.7|13728.1|13709.2|5
1650596700000|2022-04-22 03:05:00|13729.6|13714.6|13739.5|13714.5|13747.3|13718.6|13726.6|13709.8|3
1650597000000|2022-04-22 03:10:00|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|0
1650597300000|2022-04-22 03:15:00|13738.9|13713.9|13738.8|13713.8|13740.4|13718.4|13733.4|13713.8|0
1650597600000|2022-04-22 03:20:00|13733.3|13718.3|13741.7|13716.7|13749.2|13734.2|13733.3|13709.5|5
1650597900000|2022-04-22 03:25:00|13737.7|13722.7|13745.6|13720.6|13746.1|13723.7|13737.1|13716.2|4
1650598200000|2022-04-22 03:30:00|13741.6|13726.6|13746.8|13709.3|13747.3|13726.6|13741.6|13709.3|1
1650598500000|2022-04-22 03:35:00|13746.7|13709.2|13744.4|13729.4|13747.7|13729.5|13740.5|13709.2|0
1650598800000|2022-04-22 03:40:00|13744.9|13729.9|13745.3|13730.3|13745.3|13730.3|13744.8|13729.8|0
1650599100000|2022-04-22 03:45:00|13745.2|13730.2|13744.2|13729.2|13747.2|13732.2|13744.2|13729.2|0
1650599400000|2022-04-22 03:50:00|13744.7|13729.7|13745.1|13730.1|13745.1|13730.1|13744.7|13729.7|0
1650599700000|2022-04-22 03:55:00|13745|13730|13744.5|13729.5|13745|13730|13744.5|13729.5|0
1650600000000|2022-04-22 04:00:00|13744.9|13729.9|13742.9|13727.9|13745.4|13730.4|13742.9|13727.9|0
1650600300000|2022-04-22 04:05:00|13743.4|13728.4|13744.3|13729.3|13744.3|13729.3|13743.4|13728.4|0
1650600600000|2022-04-22 04:10:00|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|0
1650600900000|2022-04-22 04:15:00|13743.2|13728.2|13741.1|13726.1|13744.2|13729.2|13741.1|13726.1|0
1650601200000|2022-04-22 04:20:00|13741.6|13726.6|13743.5|13728.5|13743.5|13728.5|13741.6|13726.6|0
1650601500000|2022-04-22 04:25:00|13743|13728|13744.4|13729.4|13744.4|13729.4|13742.9|13727.9|0
1650601800000|2022-04-22 04:30:00|13744.9|13729.9|13744.8|13729.8|13744.9|13729.9|13744.8|13729.8|0
1650602100000|2022-04-22 04:35:00|13744.3|13729.3|13744.2|13729.2|13744.8|13729.8|13744.2|13729.2|3
1650602400000|2022-04-22 04:40:00|13744.1|13729.1|13748.1|13733.1|13748.1|13733.1|13744.1|13729.1|9
1650602700000|2022-04-22 04:45:00|13747.6|13732.6|13747.5|13732.5|13747.6|13732.6|13747.5|13732.5|2
1650603000000|2022-04-22 04:50:00|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|0
1650603300000|2022-04-22 04:55:00|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|3
1650603600000|2022-04-22 05:00:00|13747.2|13732.2|13744.2|13729.2|13747.2|13732.2|13743.7|13728.7|4
1650603900000|2022-04-22 05:05:00|13743.7|13728.7|13744.1|13729.1|13744.2|13729.2|13742.2|13727.2|1
1650604200000|2022-04-22 05:10:00|13744|13729|13744|13729|13744|13729|13744|13729|0
1650604500000|2022-04-22 05:15:00|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1650604800000|2022-04-22 05:20:00|13743.8|13728.8|13742.3|13727.3|13743.8|13728.8|13741.8|13726.8|1
1650605100000|2022-04-22 05:25:00|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1650605400000|2022-04-22 05:30:00|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|0
1650605700000|2022-04-22 05:35:00|13743.6|13718.6|13739.5|13724.5|13743.6|13724.5|13739|13718.1|1
1650606000000|2022-04-22 05:40:00|13740|13725|13739.4|13724.4|13742|13727|13739.4|13724.4|1
1650606300000|2022-04-22 05:45:00|13739.9|13724.9|13738.9|13723.9|13739.9|13724.9|13738.9|13723.9|5
1650606600000|2022-04-22 05:50:00|13738.8|13723.8|13740.3|13715.3|13740.4|13723.8|13725.4|13710.4|3
1650606900000|2022-04-22 05:55:00|13738.3|13723.3|13742.2|13727.2|13742.2|13727.2|13738.3|13723.3|1
1650607200000|2022-04-22 06:00:00|13741.7|13726.7|13732.6|13717.6|13743.2|13726.7|13732.6|13713.1|1
1650607500000|2022-04-22 06:05:00|13731.6|13716.6|13716.5|13701.5|13736|13717.5|13716.5|13701.5|7
1650607800000|2022-04-22 06:10:00|13716|13701|13722.4|13707.4|13724.4|13709.4|13716|13701|18
1650608100000|2022-04-22 06:15:00|13723.4|13708.4|13724.3|13709.3|13725.3|13710.3|13722.3|13707.3|2
1650608400000|2022-04-22 06:20:00|13723.3|13708.3|13721.7|13706.7|13724.2|13709.2|13721.7|13706.7|2
1650608700000|2022-04-22 06:25:00|13721.2|13706.2|13723|13708|13723.7|13708.7|13721.1|13706.1|11
1650609000000|2022-04-22 06:30:00|13722.5|13707.5|13727.9|13712.9|13729.4|13714.4|13722.5|13707.5|2
1650609300000|2022-04-22 06:35:00|13726.9|13711.9|13721.9|13706.9|13726.9|13711.9|13721.9|13706.9|2
1650609600000|2022-04-22 06:40:00|13721.8|13706.8|13723.2|13708.2|13723.8|13708.8|13721.8|13706.8|4
1650609900000|2022-04-22 06:45:00|13723.7|13708.7|13721.7|13706.7|13724.2|13709.2|13721.7|13706.7|2
1650610200000|2022-04-22 06:50:00|13722.7|13707.7|13714.6|13699.6|13722.7|13707.7|13714.1|13699.1|14
1650610500000|2022-04-22 06:55:00|13714.5|13699.5|13706.5|13691.5|13715|13700|13702|13687|51
1650610800000|2022-04-22 07:00:00|13706|13691|13728.8|13713.8|13728.8|13713.8|13702.5|13687.5|29
1650611100000|2022-04-22 07:05:00|13731.3|13716.3|13743.2|13728.2|13744.2|13729.2|13725.8|13710.8|6
1650611400000|2022-04-22 07:10:00|13744.7|13729.7|13744.6|13729.6|13749.6|13734.6|13739.7|13724.7|7
1650611700000|2022-04-22 07:15:00|13744.1|13729.1|13748|13733|13752|13734.5|13740.6|13725.6|1
1650612000000|2022-04-22 07:20:00|13747.5|13732.5|13741.9|13726.9|13748.5|13733.5|13741.9|13726.9|0
1650612300000|2022-04-22 07:25:00|13742.9|13727.9|13737.8|13722.8|13742.9|13727.9|13737.8|13722.8|0
1650612600000|2022-04-22 07:30:00|13737.3|13722.3|13744.2|13729.2|13751.7|13731.2|13736.3|13721.3|6
1650612900000|2022-04-22 07:35:00|13743.7|13728.7|13740.6|13725.6|13744.6|13729.6|13739.2|13724.2|12
1650613200000|2022-04-22 07:40:00|13739.6|13724.6|13735.5|13720.5|13741.5|13726.5|13735.5|13720.5|13
1650613500000|2022-04-22 07:45:00|13736|13721|13724.4|13709.4|13736|13721|13720.5|13705.5|38
1650613800000|2022-04-22 07:50:00|13720.9|13705.9|13718.3|13703.3|13721.9|13706.9|13715.9|13700.9|8
1650614100000|2022-04-22 07:55:00|13719.8|13704.8|13708.8|13693.8|13719.8|13704.8|13704.8|13689.8|25
1650614400000|2022-04-22 08:00:00|13709.8|13694.8|13705.7|13690.7|13710.8|13695.8|13704.2|13689.2|3
1650614700000|2022-04-22 08:05:00|13706.7|13691.7|13701.6|13686.6|13720.1|13705.1|13701.6|13686.6|12
1650615000000|2022-04-22 08:10:00|13699.6|13684.6|13674.1|13659.1|13700.1|13685.1|13673.1|13658.1|68
1650615300000|2022-04-22 08:15:00|13673.6|13658.6|13659.1|13644.1|13673.6|13658.6|13659.1|13644.1|75
1650615600000|2022-04-22 08:20:00|13659.6|13644.6|13651.5|13636.5|13676.4|13661.4|13647.5|13632.5|50
1650615900000|2022-04-22 08:25:00|13654.5|13639.5|13656.4|13631.4|13656.4|13639.9|13650.5|13631.4|10
1650616200000|2022-04-22 08:30:00|13646.9|13631.9|13632.8|13617.8|13646.9|13631.9|13632.8|13617.8|50
1650616500000|2022-04-22 08:35:00|13634.8|13619.8|13615.8|13600.8|13640.3|13625.3|13613.3|13598.3|21
1650616800000|2022-04-22 08:40:00|13616.3|13601.3|13602.2|13587.2|13616.3|13601.3|13597.8|13582.8|109
1650617100000|2022-04-22 08:45:00|13601.2|13586.2|13611.1|13596.1|13630.6|13606.6|13600.2|13585.2|50
1650617400000|2022-04-22 08:50:00|13610.6|13595.6|13594.1|13579.1|13619|13595.6|13594.1|13579.1|32
1650617700000|2022-04-22 08:55:00|13590.6|13575.6|13623.6|13586.1|13623.6|13586.1|13590.6|13575.6|39
1650618000000|2022-04-22 09:00:00|13616.9|13591.9|13600.3|13585.3|13616.9|13593.3|13591.9|13576.9|17
1650618300000|2022-04-22 09:05:00|13603.3|13588.3|13596.7|13581.7|13605.3|13590.3|13593.8|13578.8|14
1650618600000|2022-04-22 09:10:00|13595.2|13580.2|13592.6|13577.6|13598.2|13583.2|13591.7|13576.7|10
1650618900000|2022-04-22 09:15:00|13592.1|13577.1|13615|13600|13619.5|13604.5|13587.6|13572.6|28
1650619200000|2022-04-22 09:20:00|13614.5|13599.5|13614.9|13599.9|13627.9|13604.4|13606|13591|16
1650619500000|2022-04-22 09:25:00|13614.4|13599.4|13617.3|13602.3|13619.3|13604.3|13614.4|13599.4|17
1650619800000|2022-04-22 09:30:00|13616.3|13601.3|13608.2|13593.2|13617.8|13602.8|13605.3|13590.3|31
1650620100000|2022-04-22 09:35:00|13607.7|13592.7|13613.1|13598.1|13616.1|13601.1|13606.2|13591.2|5
1650620400000|2022-04-22 09:40:00|13612.1|13597.1|13617|13602|13618|13603|13611|13596|24
1650620700000|2022-04-22 09:45:00|13616|13601|13609.9|13594.9|13616|13601|13607.9|13592.9|14
1650621000000|2022-04-22 09:50:00|13604.4|13589.4|13598.8|13583.8|13606.9|13591.9|13598.3|13583.3|7
1650621300000|2022-04-22 09:55:00|13599.8|13584.8|13601.7|13586.7|13604.2|13589.2|13599.8|13584.8|15
1650621600000|2022-04-22 10:00:00|13601.2|13586.2|13611.6|13586.6|13618.8|13586.7|13597.6|13580.8|11
1650621900000|2022-04-22 10:05:00|13613|13598|13603|13588|13618|13598|13602.5|13587|1
1650622200000|2022-04-22 10:10:00|13602.5|13587.5|13599.9|13584.9|13602.5|13587.5|13599.9|13584.9|0
1650622500000|2022-04-22 10:15:00|13598.9|13583.9|13609.2|13594.2|13614.3|13599.3|13597.8|13582.8|15
1650622800000|2022-04-22 10:20:00|13608.2|13593.2|13606.1|13591.1|13609.2|13594.2|13605.2|13590.2|4
1650623100000|2022-04-22 10:25:00|13605.6|13590.6|13599.5|13584.5|13606.1|13591.1|13599|13584|11
1650623400000|2022-04-22 10:30:00|13598.5|13583.5|13599.9|13584.9|13600|13585|13598.5|13583.5|9
1650623700000|2022-04-22 10:35:00|13599.4|13584.4|13604.3|13589.3|13604.3|13589.3|13598.9|13583.9|9
1650624000000|2022-04-22 10:40:00|13602.8|13587.8|13613.4|13598.4|13613.9|13598.9|13602.8|13587.8|42
1650624300000|2022-04-22 10:45:00|13613.9|13598.9|13609.8|13594.8|13614.9|13599.9|13605.4|13590.4|18
1650624600000|2022-04-22 10:50:00|13610.3|13595.3|13651|13636|13652.5|13637.5|13610.3|13595.3|27
1650624900000|2022-04-22 10:55:00|13652.5|13637.5|13650.9|13635.9|13653|13638|13644|13625.5|3
1650625200000|2022-04-22 11:00:00|13651.4|13636.4|13638.4|13613.4|13651.9|13636.9|13636.9|13613.4|6
1650625500000|2022-04-22 11:05:00|13638.3|13613.3|13644.2|13619.2|13645.2|13623.7|13631.8|13612.3|1
1650625800000|2022-04-22 11:10:00|13645.2|13620.2|13653|13638|13653|13638|13636.2|13620.1|42
1650626100000|2022-04-22 11:15:00|13651.5|13636.5|13654.9|13639.9|13656.9|13641.9|13646.1|13631.1|19
1650626400000|2022-04-22 11:20:00|13653.4|13638.4|13639|13624|13654.4|13639.4|13638|13623|38
1650626700000|2022-04-22 11:25:00|13639.5|13624.5|13652.3|13637.3|13653.8|13638.8|13639.5|13624.5|22
1650627000000|2022-04-22 11:30:00|13654.2|13639.2|13645.8|13630.8|13657.2|13642.2|13638.4|13623.4|6
1650627300000|2022-04-22 11:35:00|13647.2|13632.2|13657.1|13642.1|13657.1|13642.1|13639.8|13624.8|30
1650627600000|2022-04-22 11:40:00|13652.1|13637.1|13639.2|13624.2|13664.5|13649.5|13639.2|13624.2|33
1650627900000|2022-04-22 11:45:00|13636.2|13621.2|13641.5|13626.5|13644.1|13629.1|13634.2|13619.2|8
1650628200000|2022-04-22 11:50:00|13644|13629|13665.3|13650.3|13665.3|13650.3|13638.5|13623.5|10
1650628500000|2022-04-22 11:55:00|13665.8|13650.8|13657.9|13642.9|13665.9|13650.9|13652|13637|17
1650628800000|2022-04-22 12:00:00|13657.4|13642.4|13635.8|13620.8|13661.3|13646.3|13634.3|13619.3|31
1650629100000|2022-04-22 12:05:00|13634.8|13619.8|13610.8|13595.8|13645.3|13630.3|13610.8|13595.8|62
1650629400000|2022-04-22 12:10:00|13609.3|13594.3|13549.3|13534.3|13616.3|13601.3|13548.8|13533.8|299
1650629700000|2022-04-22 12:15:00|13549.8|13534.8|13548.4|13533.4|13563.4|13548.4|13546.4|13531.4|291
1650630000000|2022-04-22 12:20:00|13550.4|13535.4|13567.2|13552.2|13567.7|13552.7|13547.8|13532.8|103
1650630300000|2022-04-22 12:25:00|13565.2|13550.2|13557.2|13542.2|13577.7|13562.7|13555.7|13540.7|77
1650630600000|2022-04-22 12:30:00|13554.2|13539.2|13552.7|13537.7|13554.7|13539.7|13533.3|13518.3|137
1650630900000|2022-04-22 12:35:00|13553.2|13538.2|13561.6|13546.6|13563.1|13548.1|13549.7|13534.7|74
1650631200000|2022-04-22 12:40:00|13562.6|13547.6|13597.5|13572.5|13602|13587|13560.6|13545.6|40
1650631500000|2022-04-22 12:45:00|13596|13581|13579.4|13564.4|13599.5|13584.5|13579.4|13564.4|24
1650631800000|2022-04-22 12:50:00|13579.9|13564.9|13580.3|13565.3|13580.3|13565.3|13573.4|13558.4|18
1650632100000|2022-04-22 12:55:00|13579.8|13564.8|13581.3|13566.3|13592.3|13577.3|13576.3|13561.3|27
1650632400000|2022-04-22 13:00:00|13580.8|13565.8|13560.2|13545.2|13580.8|13565.8|13559.7|13544.7|67
1650632700000|2022-04-22 13:05:00|13560.6|13545.6|13629.8|13604.8|13631.1|13607.5|13553.2|13538.2|123
1650633000000|2022-04-22 13:10:00|13629.3|13604.3|13644.2|13629.2|13659|13633.7|13620.8|13604.3|43
1650633300000|2022-04-22 13:15:00|13640.2|13625.2|13635.1|13620.1|13651.6|13636.1|13630.1|13615.1|34
1650633600000|2022-04-22 13:20:00|13635.6|13620.6|13631.5|13616.5|13637.5|13622.5|13630|13611.5|16
1650633900000|2022-04-22 13:25:00|13632|13617|13612.4|13597.4|13632|13617|13612.4|13597.4|19
1650634200000|2022-04-22 13:30:00|13611.9|13596.9|13595.8|13580.8|13614.9|13599.9|13589.4|13574.4|70
1650634500000|2022-04-22 13:35:00|13596.3|13581.3|13600.7|13585.7|13611.2|13596.2|13588.3|13573.3|127
1650634800000|2022-04-22 13:40:00|13599.2|13584.2|13605.1|13590.1|13606.2|13591.2|13594.8|13579.8|49
1650635100000|2022-04-22 13:45:00|13604.6|13589.6|13609.2|13594.2|13647.5|13632.5|13604.6|13589.6|110
1650635400000|2022-04-22 13:50:00|13606.3|13591.3|13576.2|13561.2|13613.7|13598.7|13575.7|13560.7|59
1650635700000|2022-04-22 13:55:00|13575.7|13560.7|13552.2|13537.2|13579.2|13564.2|13552.2|13537.2|140
1650636000000|2022-04-22 14:00:00|13549.2|13534.2|13496.6|13481.6|13549.2|13534.2|13491.6|13476.6|573
1650636300000|2022-04-22 14:05:00|13497.6|13482.6|13503.9|13488.9|13504|13489|13492.6|13477.6|123
1650636600000|2022-04-22 14:10:00|13502.4|13487.4|13525.2|13510.2|13526.1|13511.1|13493.3|13478.3|137
1650636900000|2022-04-22 14:15:00|13523.2|13508.2|13548.9|13533.9|13554.9|13539.9|13522.1|13507.1|134
1650637200000|2022-04-22 14:20:00|13549.9|13534.9|13553.2|13538.2|13559.8|13544.8|13543.4|13528.4|70
1650637500000|2022-04-22 14:25:00|13552.2|13537.2|13574|13559|13574.5|13559.5|13532.2|13517.2|178
1650637800000|2022-04-22 14:30:00|13580.5|13565.5|13646.2|13631.2|13658.6|13642.1|13579.9|13564.9|171
1650638100000|2022-04-22 14:35:00|13637.2|13621.2|13637|13622|13657.1|13642.1|13627.1|13612.1|121
1650638400000|2022-04-22 14:40:00|13637.5|13622.5|13722.1|13707.1|13736.1|13721.1|13632.5|13617.5|268
1650638700000|2022-04-22 14:45:00|13720.1|13705.1|13731.5|13716.5|13754.5|13737|13720.1|13705.1|100
1650639000000|2022-04-22 14:50:00|13732|13717|13693.5|13678.5|13732.9|13717.9|13672.7|13657.7|75
1650639300000|2022-04-22 14:55:00|13694.5|13679.5|13703.4|13688.4|13723.2|13701|13694.5|13679.5|37
1650639600000|2022-04-22 15:00:00|13701|13686|13707.3|13692.3|13708.9|13693.9|13690.9|13675.9|59
1650639900000|2022-04-22 15:05:00|13704.9|13689.9|13750.7|13735.7|13750.7|13735.7|13704.3|13689.3|58
1650640200000|2022-04-22 15:10:00|13751.2|13736.2|13750.1|13735.1|13772.5|13757.5|13744.2|13729.2|83
1650640500000|2022-04-22 15:15:00|13749.6|13734.6|13752.5|13737.5|13775.4|13760.4|13736.5|13707.3|78
1650640800000|2022-04-22 15:20:00|13754.5|13739.5|13751.5|13736.5|13762.7|13745.9|13738.6|13723.6|41
1650641100000|2022-04-22 15:25:00|13752|13737|13745.3|13730.3|13753.2|13738.2|13713|13695.2|90
1650641400000|2022-04-22 15:30:00|13744.8|13729.8|13723.8|13708.8|13745.3|13730.3|13718.8|13703.8|73
1650641700000|2022-04-22 15:35:00|13723.3|13708.3|13695.8|13670.8|13723.3|13708.3|13683.4|13668.4|46
1650642000000|2022-04-22 15:40:00|13691.8|13676.8|13703.2|13688.2|13719.5|13704.5|13691.8|13670.8|58
1650642300000|2022-04-22 15:45:00|13703.1|13688.1|13676.8|13661.8|13706.7|13688.1|13675.4|13660.4|81
1650642600000|2022-04-22 15:50:00|13676.3|13661.3|13682.6|13667.6|13694.1|13679.1|13675.8|13660.8|58
1650642900000|2022-04-22 15:55:00|13683.1|13668.1|13592.9|13577.9|13691.5|13676.5|13592.4|13577.4|97
1650643200000|2022-04-22 16:00:00|13592.8|13577.8|13556.7|13541.7|13604.7|13589.7|13545.3|13530.3|129
1650643500000|2022-04-22 16:05:00|13557.2|13542.2|13592.5|13577.5|13596.4|13581.4|13553.7|13538.7|57
1650643800000|2022-04-22 16:10:00|13591|13576|13578.5|13563.5|13598.5|13583.5|13572.5|13557.5|54
1650644100000|2022-04-22 16:15:00|13577|13562|13580.9|13565.9|13588.9|13573.9|13566|13551|32
1650644400000|2022-04-22 16:20:00|13579.9|13564.9|13590.7|13575.7|13590.7|13575.7|13576.8|13561.8|30
1650644700000|2022-04-22 16:25:00|13590.2|13575.2|13601.6|13586.6|13637.7|13608.9|13589.2|13574.2|23
1650645000000|2022-04-22 16:30:00|13603.1|13588.1|13608.4|13593.4|13628.4|13612.3|13603.1|13588.1|18
1650645300000|2022-04-22 16:35:00|13607.9|13592.9|13620.3|13605.3|13639.7|13624.1|13605.4|13590.4|24
1650645600000|2022-04-22 16:40:00|13619.3|13604.3|13629.6|13614.6|13640.8|13621|13611.8|13596.8|14
1650645900000|2022-04-22 16:45:00|13629.1|13614.1|13641.9|13626.9|13652.7|13630.9|13626|13611|33
1650646200000|2022-04-22 16:50:00|13641.4|13626.4|13642.7|13627.7|13643.3|13628.3|13628.9|13613.9|27
1650646500000|2022-04-22 16:55:00|13643.2|13628.2|13609.4|13594.4|13646.2|13631.2|13609.4|13594.4|35
1650646800000|2022-04-22 17:00:00|13608.9|13593.9|13602.3|13587.3|13610.9|13595.9|13602.3|13587.3|14
1650647100000|2022-04-22 17:05:00|13602.8|13587.8|13580.4|13565.4|13602.8|13587.8|13579.4|13564.4|27
1650647400000|2022-04-22 17:10:00|13582.8|13567.8|13591.2|13576.2|13592.7|13577.7|13578.4|13563.4|13
1650647700000|2022-04-22 17:15:00|13590.7|13575.7|13581.2|13566.2|13590.7|13575.7|13576.7|13561.7|27
1650648000000|2022-04-22 17:20:00|13579.7|13564.7|13575.6|13560.6|13583.6|13568.6|13575.6|13560.6|24
1650648300000|2022-04-22 17:25:00|13575.5|13560.5|13584.3|13569.3|13593.8|13578.8|13575|13560|52
1650648600000|2022-04-22 17:30:00|13582.8|13567.8|13579.3|13564.3|13582.8|13567.8|13576.3|13561.3|14
1650648900000|2022-04-22 17:35:00|13578.3|13563.3|13577.2|13562.2|13593.6|13578.6|13577.2|13562.2|29
1650649200000|2022-04-22 17:40:00|13578.2|13563.2|13578.6|13563.6|13584|13569|13571.7|13556.7|40
1650649500000|2022-04-22 17:45:00|13579.6|13564.6|13603|13588|13614.4|13599.4|13579.6|13564.6|62
1650649800000|2022-04-22 17:50:00|13602.5|13587.5|13596.6|13581.6|13614|13599|13596.1|13581.1|54
1650650100000|2022-04-22 17:55:00|13597.1|13582.1|13583.1|13568.1|13601|13586|13582.1|13567.1|34
1650650400000|2022-04-22 18:00:00|13584.6|13569.6|13573.5|13558.5|13587.5|13572.5|13572|13557|32
1650650700000|2022-04-22 18:05:00|13573|13558|13583.7|13568.7|13589.2|13574.2|13572.4|13557.4|59
1650651000000|2022-04-22 18:10:00|13582.2|13567.2|13569|13554|13610.4|13595.4|13567.5|13552.5|266
1650651300000|2022-04-22 18:15:00|13571.5|13556.5|13612.1|13587.1|13623.1|13608.1|13571|13556|116
1650848400000|2022-04-25 01:00:00|13536|13498.5|13514.5|13499.5|13542.4|13512.6|13500.9|13485.9|70
1650848700000|2022-04-25 01:05:00|13515.5|13500.5|13517.8|13502.8|13527.3|13512.3|13515.5|13500.5|6
1650849000000|2022-04-25 01:10:00|13517.3|13502.3|13477.1|13462.1|13517.3|13502.3|13477.1|13462.1|68
1650849300000|2022-04-25 01:15:00|13476.7|13461.7|13475.3|13460.3|13476.7|13461.7|13475.3|13460.3|16
1650849600000|2022-04-25 01:20:00|13473.9|13458.9|13445.4|13430.4|13473.9|13458.9|13445.4|13430.4|43
1650849900000|2022-04-25 01:25:00|13442.2|13427.2|13435.3|13420.3|13442.2|13427.2|13432.7|13417.7|15
1650850200000|2022-04-25 01:30:00|13438.6|13423.6|13431.9|13416.9|13438.6|13423.6|13431|13416|19
1650850500000|2022-04-25 01:35:00|13430.4|13415.4|13427.3|13412.3|13430.4|13415.4|13427.3|13412.3|11
1650850800000|2022-04-25 01:40:00|13413.9|13398.9|13400.2|13385.2|13415.9|13398.9|13400.2|13385.2|77
1650851100000|2022-04-25 01:45:00|13399.7|13384.7|13400.5|13385.5|13403|13388|13393.7|13378.7|17
1650851400000|2022-04-25 01:50:00|13400.1|13385.1|13398.5|13383.5|13415.9|13400.9|13396.1|13381.1|41
1650851700000|2022-04-25 01:55:00|13396.6|13381.6|13414|13399|13429.9|13399|13395|13380|51
1650852000000|2022-04-25 02:00:00|13413.5|13398.5|13424.2|13409.2|13438|13417.4|13413.5|13398.5|15
1650852300000|2022-04-25 02:05:00|13428.7|13403.7|13405.4|13390.4|13428.7|13403.7|13405.4|13390.4|2
1650852600000|2022-04-25 02:10:00|13404.4|13389.4|13415|13390|13415|13390.3|13396.3|13381.3|18
1650852900000|2022-04-25 02:15:00|13411.9|13396.9|13386.7|13371.7|13425|13406|13382.9|13367.9|92
1650853200000|2022-04-25 02:20:00|13388.2|13373.2|13378.2|13363.2|13388.2|13373.2|13374.9|13359.9|42
1650853500000|2022-04-25 02:25:00|13376.7|13361.7|13384.8|13369.8|13394.4|13375.4|13375.3|13360.3|62
1650853800000|2022-04-25 02:30:00|13387.2|13372.2|13387.3|13372.3|13391.6|13376.6|13383.7|13368.7|23
1650854100000|2022-04-25 02:35:00|13386.8|13371.8|13385|13370|13387.8|13372.8|13384.9|13369.9|4
1650854400000|2022-04-25 02:40:00|13388.1|13373.1|13389.9|13374.9|13390.9|13375.9|13388.1|13373.1|3
1650854700000|2022-04-25 02:45:00|13389.4|13374.4|13387.9|13372.9|13390.8|13375.8|13387.5|13372.5|2
1650855000000|2022-04-25 02:50:00|13387.8|13372.8|13387.3|13372.3|13387.8|13372.8|13387.3|13372.3|1
1650855300000|2022-04-25 02:55:00|13386.3|13371.3|13385.3|13370.3|13386.8|13371.8|13385.3|13370.3|0
1650855600000|2022-04-25 03:00:00|13385.2|13370.2|13384.2|13369.2|13385.2|13370.2|13382.3|13367.3|3
1650855900000|2022-04-25 03:05:00|13382.3|13367.3|13380.7|13365.7|13382.3|13367.3|13380.7|13365.7|0
1650856200000|2022-04-25 03:10:00|13380.6|13365.6|13383.6|13368.6|13383.6|13368.6|13380.2|13365.2|15
1650856500000|2022-04-25 03:15:00|13384|13369|13389.2|13374.2|13394.5|13379.5|13383.5|13368.3|4
1650856800000|2022-04-25 03:20:00|13393.3|13368.3|13389.1|13374.1|13393.7|13374.1|13389.1|13367.7|2
1650857100000|2022-04-25 03:25:00|13393.2|13368.2|13390.5|13375.5|13394.3|13379.3|13388.1|13368.2|2
1650857400000|2022-04-25 03:30:00|13391.4|13376.4|13390.9|13375.9|13394.2|13379.2|13390.4|13375.4|3
1650857700000|2022-04-25 03:35:00|13390.8|13375.8|13391.3|13376.3|13391.3|13376.3|13390.8|13375.8|1
1650858000000|2022-04-25 03:40:00|13391.2|13376.2|13389.7|13374.7|13391.2|13376.2|13389.7|13374.7|1
1650858300000|2022-04-25 03:45:00|13389.6|13374.6|13404.3|13389.3|13405.3|13390.3|13389.6|13374.6|21
1650858600000|2022-04-25 03:50:00|13407.4|13382.4|13409.2|13394.2|13409.2|13394.2|13402.9|13382|2
1650858900000|2022-04-25 03:55:00|13409.1|13394.1|13403.7|13388.7|13409.1|13394.1|13403.7|13383.3|1
1650859200000|2022-04-25 04:00:00|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|0
1650859500000|2022-04-25 04:05:00|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|0
1650859800000|2022-04-25 04:10:00|13404.4|13389.4|13406.3|13391.3|13406.8|13391.8|13404.4|13389.4|0
1650860100000|2022-04-25 04:15:00|13406.2|13391.2|13406.2|13391.2|13409.1|13394.1|13406.2|13391.2|1
1650860400000|2022-04-25 04:20:00|13406.1|13391.1|13407.9|13392.9|13408|13393|13406.1|13391.1|1
1650860700000|2022-04-25 04:25:00|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1650861000000|2022-04-25 04:30:00|13407.7|13392.7|13408.1|13393.1|13408.1|13393.1|13406.7|13391.7|2
1650861300000|2022-04-25 04:35:00|13407.7|13392.7|13403.8|13388.8|13407.7|13392.7|13403.8|13388.8|3
1650861600000|2022-04-25 04:40:00|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|0
1650861900000|2022-04-25 04:45:00|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|0
1650862200000|2022-04-25 04:50:00|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|0
1650862500000|2022-04-25 04:55:00|13402|13387|13402|13387|13402|13387|13402|13387|0
1650862800000|2022-04-25 05:00:00|13402.4|13387.4|13401.9|13386.9|13402.4|13387.4|13401.9|13386.9|2
1650863100000|2022-04-25 05:05:00|13399.5|13384.5|13392.3|13377.3|13399.5|13384.5|13392.3|13377.3|1
1650863400000|2022-04-25 05:10:00|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1650863700000|2022-04-25 05:15:00|13391.2|13376.2|13391.7|13376.7|13391.7|13376.7|13391.2|13376.2|1
1650864000000|2022-04-25 05:20:00|13390.2|13375.2|13391.6|13376.6|13391.6|13376.6|13390.2|13375.2|1
1650864300000|2022-04-25 05:25:00|13391.5|13376.5|13393.9|13378.9|13393.9|13378.9|13391.5|13376.5|1
1650864600000|2022-04-25 05:30:00|13392.4|13377.4|13384.3|13369.3|13392.4|13377.4|13383.4|13368.4|2
1650864900000|2022-04-25 05:35:00|13384.2|13369.2|13376.8|13361.8|13386.6|13371.6|13376.8|13361.8|12
1650865200000|2022-04-25 05:40:00|13376.4|13361.4|13365.4|13350.4|13377.3|13362.3|13365|13350|17
1650865500000|2022-04-25 05:45:00|13364.9|13349.9|13356.1|13341.1|13364.9|13349.9|13351.8|13336.8|26
1650865800000|2022-04-25 05:50:00|13354.2|13339.2|13364.4|13349.4|13367.3|13352.3|13354.2|13339.2|7
1650866100000|2022-04-25 05:55:00|13362.5|13347.5|13337.6|13322.6|13363|13348|13335.1|13320.1|66
1650866400000|2022-04-25 06:00:00|13337.5|13322.5|13335|13320|13337.5|13322.5|13335|13320|8
1650866700000|2022-04-25 06:05:00|13337|13322|13308.8|13293.8|13338.9|13323.9|13308.8|13293.8|98
1650867000000|2022-04-25 06:10:00|13308.3|13293.3|13319.1|13304.1|13324.1|13305.1|13307.8|13292.8|28
1650867300000|2022-04-25 06:15:00|13316.6|13301.6|13313|13298|13317|13302|13313|13298|9
1650867600000|2022-04-25 06:20:00|13311|13296|13309.5|13294.5|13311|13296|13309.5|13294.5|3
1650867900000|2022-04-25 06:25:00|13309.4|13294.4|13309.8|13294.8|13310.4|13295.4|13307.9|13292.9|5
1650868200000|2022-04-25 06:30:00|13309.3|13294.3|13311.6|13296.6|13311.6|13296.6|13307.3|13292.3|6
1650868500000|2022-04-25 06:35:00|13310.1|13295.1|13309.1|13294.1|13310.6|13295.6|13307.2|13292.2|39
1650868800000|2022-04-25 06:40:00|13308.6|13293.6|13305.2|13290.2|13308.6|13293.6|13303.7|13288.7|9
1650869100000|2022-04-25 06:45:00|13304.7|13289.7|13323.5|13308.5|13324.4|13309.4|13304.2|13289.2|28
1650869400000|2022-04-25 06:50:00|13320.6|13305.6|13318.4|13303.4|13326.4|13311.4|13312.4|13297.4|40
1650869700000|2022-04-25 06:55:00|13318.5|13303.5|13322|13307|13324.6|13309.6|13310.7|13295.7|35
1650870000000|2022-04-25 07:00:00|13324|13309|13307.2|13292.2|13327.4|13312.4|13305.7|13290.7|45
1650870300000|2022-04-25 07:05:00|13307.1|13292.1|13329.8|13314.8|13329.8|13314.8|13306.2|13291.2|35
1650870600000|2022-04-25 07:10:00|13329.3|13314.3|13323.3|13308.3|13332.3|13317.3|13322.8|13307.8|12
1650870900000|2022-04-25 07:15:00|13323.8|13308.8|13335.8|13320.8|13337.3|13322.3|13321.8|13306.8|19
1650871200000|2022-04-25 07:20:00|13335.9|13320.9|13331.4|13316.4|13335.9|13320.9|13327.9|13312.9|4
1650871500000|2022-04-25 07:25:00|13331|13316|13332.2|13317.2|13333.8|13318.8|13322.9|13307.9|12
1650871800000|2022-04-25 07:30:00|13330.8|13315.8|13340.8|13325.8|13346.1|13331.1|13326.5|13311.5|32
1650872100000|2022-04-25 07:35:00|13340.3|13325.3|13329.7|13314.7|13341.3|13326.3|13329.7|13314.7|7
1650872400000|2022-04-25 07:40:00|13328.7|13313.7|13326.2|13311.2|13330.2|13315.2|13326.2|13311.2|4
1650872700000|2022-04-25 07:45:00|13325.2|13310.2|13337.9|13322.9|13337.9|13322.9|13325.2|13310.2|43
1650873000000|2022-04-25 07:50:00|13334.6|13319.6|13326.4|13311.4|13334.6|13319.6|13323.6|13308.6|5
1650873300000|2022-04-25 07:55:00|13325.4|13310.4|13326.1|13311.1|13326.1|13311.1|13319.3|13304.3|14
1650873600000|2022-04-25 08:00:00|13326.6|13311.6|13324|13309|13327.6|13312.6|13324|13309|0
1650873900000|2022-04-25 08:05:00|13324.1|13309.1|13326.1|13311.1|13326.5|13311.5|13323.4|13308.4|6
1650874200000|2022-04-25 08:10:00|13326|13311|13324.5|13309.5|13326|13311|13323.6|13308.6|1
1650874500000|2022-04-25 08:15:00|13324.6|13309.6|13325.6|13310.6|13327.6|13312.6|13320.8|13305.8|36
1650874800000|2022-04-25 08:20:00|13325.1|13310.1|13321.2|13306.2|13325.6|13310.6|13321.2|13306.2|7
1650875100000|2022-04-25 08:25:00|13321.7|13306.7|13320.1|13305.1|13325.1|13310.1|13319.7|13304.7|22
1650875400000|2022-04-25 08:30:00|13319.6|13304.6|13302.1|13287.1|13319.6|13304.6|13301.1|13286.1|61
1650875700000|2022-04-25 08:35:00|13302.5|13287.5|13301.4|13286.4|13308.7|13293.7|13300.5|13285.5|19
1650876000000|2022-04-25 08:40:00|13301.9|13286.9|13301.8|13286.8|13305.3|13290.3|13301.8|13286.8|26
1650876300000|2022-04-25 08:45:00|13301.3|13286.3|13302.7|13287.7|13312.5|13297.5|13301.3|13286.3|8
1650876600000|2022-04-25 08:50:00|13303.2|13288.2|13297.8|13282.8|13303.2|13288.2|13296.3|13281.3|106
1650876900000|2022-04-25 08:55:00|13297.3|13282.3|13293.8|13278.8|13297.3|13282.3|13293.4|13278.4|22
1650877200000|2022-04-25 09:00:00|13296.2|13281.2|13290.7|13275.7|13300.1|13285.1|13290.3|13275.3|62
1650877500000|2022-04-25 09:05:00|13291.7|13276.7|13292.4|13277.4|13293.9|13278.9|13289.9|13274.9|27
1650877800000|2022-04-25 09:10:00|13291.4|13276.4|13300.9|13285.9|13300.9|13285.9|13291|13276|19
1650878100000|2022-04-25 09:15:00|13298.9|13283.9|13297.7|13282.7|13299|13284|13294.4|13279.4|13
1650878400000|2022-04-25 09:20:00|13294.8|13279.8|13296.4|13281.4|13296.4|13281.4|13293.8|13278.8|4
1650878700000|2022-04-25 09:25:00|13296.3|13281.3|13315.5|13300.5|13325|13310|13294.2|13279.2|58
1650879000000|2022-04-25 09:30:00|13318|13303|13304.4|13289.4|13318.5|13303.5|13304.4|13289.4|12
1650879300000|2022-04-25 09:35:00|13309|13294|13312.9|13297.9|13314.9|13299.9|13305.5|13290.5|34
1650879600000|2022-04-25 09:40:00|13312.8|13297.8|13314.6|13299.6|13316.2|13301.2|13312.2|13297.2|20
1650879900000|2022-04-25 09:45:00|13314.7|13299.7|13318.7|13303.7|13319.2|13304.2|13312.1|13297.1|11
1650880200000|2022-04-25 09:50:00|13319.2|13304.2|13312.7|13297.7|13324.1|13309.1|13312.7|13297.7|14
1650880500000|2022-04-25 09:55:00|13311.8|13296.8|13307.3|13292.3|13311.8|13296.8|13306.8|13291.8|10
1650880800000|2022-04-25 10:00:00|13307.7|13292.7|13308.1|13293.1|13314.7|13299.7|13307.7|13292.7|29
1650881100000|2022-04-25 10:05:00|13308.2|13293.2|13316|13301|13316.1|13301.1|13308.1|13293.1|14
1650881400000|2022-04-25 10:10:00|13315.5|13300.5|13323.1|13308.1|13325.2|13310.2|13312.9|13297.9|22
1650881700000|2022-04-25 10:15:00|13323.2|13308.2|13333.4|13318.4|13335.2|13320.2|13321.2|13306.2|11
1650882000000|2022-04-25 10:20:00|13343.3|13328.3|13327.6|13312.6|13346.5|13331.5|13322.7|13307.7|28
1650882300000|2022-04-25 10:25:00|13327.1|13312.1|13320|13305|13330.4|13315.4|13313.4|13298.4|23
1650882600000|2022-04-25 10:30:00|13317.5|13302.5|13334.4|13319.4|13336.9|13321.9|13317.5|13302.5|32
1650882900000|2022-04-25 10:35:00|13334.9|13319.9|13323.8|13308.8|13336.8|13321.8|13323.7|13308.7|3
1650883200000|2022-04-25 10:40:00|13323.9|13308.9|13313.3|13298.3|13323.9|13308.9|13312.3|13297.3|24
1650883500000|2022-04-25 10:45:00|13313.8|13298.8|13302.8|13287.8|13313.8|13298.8|13301.6|13286.6|68
1650883800000|2022-04-25 10:50:00|13302.4|13287.4|13314.6|13299.6|13314.6|13299.6|13298.3|13283.3|67
1650884100000|2022-04-25 10:55:00|13313.7|13298.7|13313.5|13298.5|13320|13305|13304.3|13289.3|68
1650884400000|2022-04-25 11:00:00|13313|13298|13318.6|13303.6|13319.1|13304.1|13313|13298|20
1650884700000|2022-04-25 11:05:00|13319.1|13304.1|13330.9|13315.9|13338.2|13323.2|13318.6|13303.6|27
1650885000000|2022-04-25 11:10:00|13329.5|13314.5|13302.9|13287.9|13329.5|13314.5|13302.9|13287.9|10
1650885300000|2022-04-25 11:15:00|13303.4|13288.4|13303.9|13288.9|13303.9|13288.9|13300.5|13285.5|10
1650885600000|2022-04-25 11:20:00|13303.4|13288.4|13332.1|13317.1|13335|13320|13302.8|13287.8|26
1650885900000|2022-04-25 11:25:00|13328.1|13313.1|13301.5|13286.5|13328.1|13313.1|13301.5|13286.5|25
1650886200000|2022-04-25 11:30:00|13300.6|13285.6|13289.8|13274.8|13300.6|13285.6|13287.8|13272.8|30
1650886500000|2022-04-25 11:35:00|13289.9|13274.9|13302.7|13287.7|13303.8|13288.8|13288.3|13273.3|16
1650886800000|2022-04-25 11:40:00|13302.6|13287.6|13302.7|13287.7|13304.1|13289.1|13298.7|13283.7|7
1650887100000|2022-04-25 11:45:00|13299.8|13284.8|13276.8|13261.8|13299.8|13284.8|13276.8|13261.8|109
1650887400000|2022-04-25 11:50:00|13276.7|13261.7|13274.9|13259.9|13281.2|13266.2|13274.3|13259.3|54
1650887700000|2022-04-25 11:55:00|13274.4|13259.4|13233.6|13218.6|13277.7|13262.7|13233.6|13218.6|120
1650888000000|2022-04-25 12:00:00|13230.8|13215.8|13243.6|13228.6|13247|13232|13205|13190|248
1650888300000|2022-04-25 12:05:00|13241.6|13226.6|13259.4|13244.4|13269|13254|13239.2|13224.2|47
1650888600000|2022-04-25 12:10:00|13258|13243|13220.3|13205.3|13265.5|13250.5|13216.3|13201.3|53
1650888900000|2022-04-25 12:15:00|13220.2|13205.2|13230.8|13215.8|13245.6|13230.6|13216.4|13201.4|36
1650889200000|2022-04-25 12:20:00|13231.2|13216.2|13210|13195|13231.2|13216.2|13207.1|13192.1|41
1650889500000|2022-04-25 12:25:00|13210.5|13195.5|13212.1|13197.1|13218.7|13203.7|13206.9|13191.9|51
1650889800000|2022-04-25 12:30:00|13211|13196|13238.5|13223.5|13258.6|13234.4|13205.5|13190.5|112
1650890100000|2022-04-25 12:35:00|13239|13224|13219.6|13204.6|13247.8|13232.8|13209.5|13194.5|55
1650890400000|2022-04-25 12:40:00|13222.8|13207.8|13286.6|13249.1|13286.6|13250.1|13222.8|13207.8|82
1650890700000|2022-04-25 12:45:00|13286.7|13249.2|13274.7|13259.7|13291.2|13276.2|13274.7|13248.8|24
1650891000000|2022-04-25 12:50:00|13274.2|13259.2|13279.1|13264.1|13279.1|13264.1|13268.4|13253.4|21
1650891300000|2022-04-25 12:55:00|13283.8|13268.8|13323.6|13308.6|13324|13309|13283.8|13268.8|66
1650891600000|2022-04-25 13:00:00|13323.1|13308.1|13319.5|13304.5|13323.1|13308.1|13300.7|13285.7|71
1650891900000|2022-04-25 13:05:00|13320|13305|13346.7|13331.7|13347.2|13332.2|13309.4|13294.4|97
1650892200000|2022-04-25 13:10:00|13347.2|13332.2|13313.1|13298.1|13347.2|13332.2|13306.2|13291.2|45
1650892500000|2022-04-25 13:15:00|13310.2|13295.2|13275.3|13260.3|13317.5|13302.5|13275.3|13260.3|65
1650892800000|2022-04-25 13:20:00|13274.9|13259.9|13266.3|13251.3|13280.4|13265.4|13243.9|13228.9|70
1650893100000|2022-04-25 13:25:00|13266.7|13251.7|13232.4|13217.4|13274.5|13259.5|13226.9|13205.4|43
1650893400000|2022-04-25 13:30:00|13232.9|13217.9|13205.9|13190.9|13242.5|13223.1|13199.9|13184.9|179
1650893700000|2022-04-25 13:35:00|13205.4|13190.4|13207.4|13192.4|13238.8|13223.8|13202.4|13187.4|126
1650894000000|2022-04-25 13:40:00|13206.9|13191.9|13177.1|13162.1|13206.9|13191.9|13171.4|13156.4|216
1650894300000|2022-04-25 13:45:00|13176.7|13161.7|13221.2|13206.2|13225|13210|13176.1|13161.1|106
1650894600000|2022-04-25 13:50:00|13221.7|13206.7|13224.7|13209.7|13255.7|13240.7|13221.2|13206.2|67
1650894900000|2022-04-25 13:55:00|13225|13210|13177.3|13162.3|13226.5|13211.5|13175.8|13160.8|118
1650895200000|2022-04-25 14:00:00|13177.7|13162.7|13168.4|13153.4|13192.4|13177.4|13166.5|13151.5|157
1650895500000|2022-04-25 14:05:00|13168.5|13153.5|13171.9|13156.9|13180.3|13165.3|13148.5|13133.5|197
1650895800000|2022-04-25 14:10:00|13171|13156|13149.5|13134.5|13179.5|13164.5|13149.5|13134.5|109
1650896100000|2022-04-25 14:15:00|13150.5|13135.5|13192|13177|13194.8|13179.8|13150.4|13135.4|135
1650896400000|2022-04-25 14:20:00|13191.8|13176.8|13181.5|13166.5|13202.7|13187.7|13175.1|13160.1|132
1650896700000|2022-04-25 14:25:00|13182|13167|13170.8|13155.8|13202.1|13187.1|13169.3|13154.3|67
1650897000000|2022-04-25 14:30:00|13168.9|13153.9|13181.4|13166.4|13181.9|13166.9|13163.9|13148.9|193
1650897300000|2022-04-25 14:35:00|13182.4|13167.4|13215.5|13200.5|13217.8|13202.8|13177.8|13162.8|158
1650897600000|2022-04-25 14:40:00|13216|13201|13237.7|13222.7|13237.7|13222.7|13206.6|13191.6|180
1650897900000|2022-04-25 14:45:00|13237.2|13222.2|13244.4|13229.4|13279.3|13264.3|13225.5|13210.5|198
1650898200000|2022-04-25 14:50:00|13245.8|13230.8|13253.1|13238.1|13270.3|13255.3|13243.9|13228.9|104
1650898500000|2022-04-25 14:55:00|13252.2|13237.2|13258.5|13243.5|13280.8|13265.8|13246.1|13231.1|114
1650898800000|2022-04-25 15:00:00|13258.4|13243.4|13289|13274|13296.7|13281.7|13256.2|13241.2|186
1650899100000|2022-04-25 15:05:00|13286.4|13271.4|13267.3|13252.3|13286.4|13271.4|13263.6|13248.6|96
1650899400000|2022-04-25 15:10:00|13267.8|13252.8|13271|13256|13282.9|13267.9|13262.4|13247.4|86
1650899700000|2022-04-25 15:15:00|13272.9|13257.9|13274|13259|13280|13265|13261|13246|85
1650900000000|2022-04-25 15:20:00|13266.2|13251.2|13252|13237|13271.1|13256.1|13251.7|13236.7|77
1650900300000|2022-04-25 15:25:00|13246.4|13231.4|13246.9|13231.9|13266.7|13251.7|13239.3|13224.3|86
1650900600000|2022-04-25 15:30:00|13247|13232|13259.3|13244.3|13260.7|13245.7|13245.9|13230.9|37
1650900900000|2022-04-25 15:35:00|13258.8|13243.8|13255.2|13240.2|13276.4|13261.4|13253.3|13238.3|59
1650901200000|2022-04-25 15:40:00|13254.7|13239.7|13278.5|13263.5|13278.5|13263.5|13254.2|13239.2|42
1650901500000|2022-04-25 15:45:00|13279.5|13264.5|13271.4|13256.4|13280.2|13265.2|13262.3|13247.3|55
1650901800000|2022-04-25 15:50:00|13270.4|13255.4|13274.7|13259.7|13278.8|13263.8|13269.4|13254.4|51
1650902100000|2022-04-25 15:55:00|13274.8|13259.8|13281.2|13266.2|13281.7|13266.7|13269.8|13254.8|50
1650902400000|2022-04-25 16:00:00|13279.3|13264.3|13299.1|13284.1|13299.5|13284.5|13266.1|13251.1|177
1650902700000|2022-04-25 16:05:00|13300.2|13285.2|13330.8|13315.8|13332.9|13317.9|13300.1|13285.1|197
1650903000000|2022-04-25 16:10:00|13330.4|13315.4|13375.3|13360.3|13375.9|13360.4|13329.4|13314.4|146
1650903300000|2022-04-25 16:15:00|13373.8|13358.8|13372.8|13357.8|13379.8|13364.8|13358.9|13343.9|98
1650903600000|2022-04-25 16:20:00|13372.3|13357.3|13362.2|13347.2|13384.8|13369.8|13361.2|13346.2|73
1650903900000|2022-04-25 16:25:00|13362.7|13347.7|13377.1|13362.1|13379.6|13364.6|13362.7|13347.7|71
1650904200000|2022-04-25 16:30:00|13377.5|13362.5|13378|13363|13384.9|13369.9|13372.1|13357.1|78
1650904500000|2022-04-25 16:35:00|13377.6|13362.6|13371|13356|13383|13368|13365|13350|38
1650904800000|2022-04-25 16:40:00|13372.9|13357.9|13367.8|13352.8|13373.3|13358.3|13364.4|13349.4|34
1650905100000|2022-04-25 16:45:00|13368.3|13353.3|13368.2|13353.2|13376.2|13361.2|13361.3|13346.3|39
1650905400000|2022-04-25 16:50:00|13366.7|13351.7|13361.5|13346.5|13368.1|13353.1|13357.2|13342.2|57
1650905700000|2022-04-25 16:55:00|13360.5|13345.5|13383.3|13368.3|13388.7|13373.7|13360.5|13345.5|102
1650906000000|2022-04-25 17:00:00|13383.2|13368.2|13375.2|13360.2|13387.7|13372.7|13372.9|13357.9|41
1650906300000|2022-04-25 17:05:00|13375.7|13360.7|13369.6|13354.6|13381.6|13366.6|13360.5|13345.5|42
1650906600000|2022-04-25 17:10:00|13368.1|13353.1|13371.5|13356.5|13379.4|13364.4|13367.6|13352.6|52
1650906900000|2022-04-25 17:15:00|13372|13357|13377.4|13362.4|13381.3|13366.3|13371|13356|34
1650907200000|2022-04-25 17:20:00|13377.5|13362.5|13398.8|13383.8|13400.4|13385.4|13367.7|13352.7|66
1650907500000|2022-04-25 17:25:00|13399.8|13384.8|13440.9|13425.9|13446.8|13431.8|13398.2|13383.2|120
1650907800000|2022-04-25 17:30:00|13439.5|13424.5|13441.3|13426.3|13458.2|13443.2|13429.6|13414.6|79
1650908100000|2022-04-25 17:35:00|13440.8|13425.8|13445.3|13430.3|13463.8|13448.8|13438.9|13423.9|52
1650908400000|2022-04-25 17:40:00|13443.8|13428.8|13450.4|13435.4|13468.5|13453.5|13442|13427|66
1650908700000|2022-04-25 17:45:00|13450.5|13435.5|13459.5|13444.5|13460.3|13445.3|13443.4|13428.4|41
1650909000000|2022-04-25 17:50:00|13459|13444|13442.5|13427.5|13459.6|13444.6|13436.8|13421.8|74
1650909300000|2022-04-25 17:55:00|13444.5|13429.5|13443.1|13428.1|13448.1|13433.1|13424.1|13409.1|77
1650909600000|2022-04-25 18:00:00|13441.2|13426.2|13446.3|13431.3|13459.1|13444.1|13440.6|13425.6|66
1650909900000|2022-04-25 18:05:00|13445.7|13430.7|13429.8|13414.8|13449.7|13434.7|13429.8|13414.8|89
1650910200000|2022-04-25 18:10:00|13428.4|13413.4|13445.6|13430.6|13449.3|13434.3|13418.4|13403.4|435
1650910500000|2022-04-25 18:15:00|13445.1|13430.1|13449.5|13434.5|13449.5|13434.5|13431.6|13416.6|113
1650934800000|2022-04-26 01:00:00|13466.9|13429.4|13455.6|13440.6|13466.9|13440.6|13413.5|13398.5|46
1650935100000|2022-04-26 01:05:00|13463|13438|13462.4|13447.4|13471.5|13456.5|13455.6|13435.8|51
1650935400000|2022-04-26 01:10:00|13462|13447|13465.8|13450.8|13468.9|13453.9|13457.7|13442.7|19
1650935700000|2022-04-26 01:15:00|13465.4|13450.4|13465.3|13450.3|13465.8|13450.8|13464.8|13449.8|3
1650936000000|2022-04-26 01:20:00|13470.9|13455.9|13471.9|13456.9|13477.1|13462.1|13469.6|13448.6|7
1650936300000|2022-04-26 01:25:00|13471.4|13456.4|13515.8|13478.3|13515.8|13478.3|13469.9|13454.9|17
1650936600000|2022-04-26 01:30:00|13518.1|13480.6|13514.5|13499.5|13531.2|13510.1|13510.3|13480.6|44
1650936900000|2022-04-26 01:35:00|13513.5|13498.5|13506.2|13491.2|13513.5|13498.5|13503.7|13472.1|14
1650937200000|2022-04-26 01:40:00|13506.6|13491.6|13507.5|13492.5|13509.8|13494.8|13505.2|13490.2|3
1650937500000|2022-04-26 01:45:00|13505.6|13490.6|13478.2|13463.2|13506.5|13491.5|13471|13456|37
1650937800000|2022-04-26 01:50:00|13479.2|13464.2|13460.1|13445.1|13479.2|13464.2|13455.3|13438.3|7
1650938100000|2022-04-26 01:55:00|13458.7|13443.7|13443.8|13418.8|13463.2|13448.2|13441.2|13415.6|28
1650938400000|2022-04-26 02:00:00|13444.8|13419.8|13438.1|13423.1|13446.3|13431.3|13436.7|13418.8|4
1650938700000|2022-04-26 02:05:00|13438|13423|13438|13423|13438|13423|13438|13423|0
1650939000000|2022-04-26 02:10:00|13437.9|13422.9|13437.9|13422.9|13438.4|13423.4|13437.9|13422.9|0
1650939300000|2022-04-26 02:15:00|13437.8|13422.8|13436.3|13421.3|13437.8|13422.8|13434.3|13419.3|0
1650939600000|2022-04-26 02:20:00|13436.2|13421.2|13437.7|13422.7|13437.7|13422.7|13436.2|13421.2|0
1650939900000|2022-04-26 02:25:00|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|0
1650940200000|2022-04-26 02:30:00|13446.1|13421.1|13440.5|13425.5|13446.1|13426.5|13439.6|13421.1|4
1650940500000|2022-04-26 02:35:00|13445|13420|13444.9|13419.9|13445|13425.9|13440.5|13419.9|0
1650940800000|2022-04-26 02:40:00|13440.4|13425.4|13437.8|13422.8|13444.9|13425.4|13437.8|13419.9|0
1650941100000|2022-04-26 02:45:00|13439.3|13424.3|13444.4|13429.4|13455.4|13440.4|13439.3|13423.2|2
1650941400000|2022-04-26 02:50:00|13444.3|13429.3|13452.1|13427.1|13452.1|13429.7|13441.7|13425.2|0
1650941700000|2022-04-26 02:55:00|13446.1|13431.1|13452|13427|13452.1|13431.1|13445.6|13427|0
1650942000000|2022-04-26 03:00:00|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|0
1650942300000|2022-04-26 03:05:00|13447.4|13432.4|13442.8|13427.8|13464.1|13432.4|13442.8|13426.5|12
1650942600000|2022-04-26 03:10:00|13441.4|13426.4|13441.8|13426.8|13441.9|13426.9|13441.4|13426.4|24
1650942900000|2022-04-26 03:15:00|13441.7|13426.7|13438.7|13423.7|13441.7|13426.7|13436.8|13421.8|5
1650943200000|2022-04-26 03:20:00|13439.5|13424.5|13435|13420|13439.5|13424.5|13434.1|13419.1|3
1650943500000|2022-04-26 03:25:00|13435.9|13420.9|13437.9|13422.9|13437.9|13422.9|13435.9|13420.9|1
1650943800000|2022-04-26 03:30:00|13437.8|13422.8|13430|13415|13437.8|13422.8|13425.5|13410.5|6
1650944100000|2022-04-26 03:35:00|13429.9|13414.9|13434.8|13419.8|13434.9|13419.9|13429.9|13414.9|1
1650944400000|2022-04-26 03:40:00|13437.1|13422.1|13438.1|13423.1|13438.2|13423.2|13437.1|13422.1|0
1650944700000|2022-04-26 03:45:00|13438|13423|13438|13423|13438|13423|13438|13423|0
1650945300000|2022-04-26 03:55:00|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|1
1650945600000|2022-04-26 04:00:00|13437.8|13422.8|13443.5|13428.5|13443.8|13428.8|13437.8|13422.8|8
1650945900000|2022-04-26 04:05:00|13442.5|13427.5|13440.9|13425.9|13442.9|13427.9|13440.9|13425.9|2
1650946200000|2022-04-26 04:10:00|13440|13425|13442.3|13427.3|13442.3|13427.3|13439.8|13424.8|2
1650946500000|2022-04-26 04:15:00|13442.2|13427.2|13441.7|13426.7|13442.2|13427.2|13441.7|13426.7|1
1650946800000|2022-04-26 04:20:00|13442.2|13427.2|13442.1|13427.1|13442.2|13427.2|13442.1|13427.1|0
1650947100000|2022-04-26 04:25:00|13443|13428|13439.9|13424.9|13445.1|13430.1|13439.9|13424.9|1
1650947400000|2022-04-26 04:30:00|13440|13425|13441.9|13426.9|13441.9|13426.9|13440|13425|1
1650947700000|2022-04-26 04:35:00|13441.8|13426.8|13440.8|13425.8|13441.8|13426.8|13440.8|13425.8|0
1650948000000|2022-04-26 04:40:00|13440.7|13425.7|13441.7|13426.7|13441.7|13426.7|13440.7|13425.7|0
1650948300000|2022-04-26 04:45:00|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1650948600000|2022-04-26 04:50:00|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|0
1650948900000|2022-04-26 04:55:00|13441.4|13426.4|13460.5|13435.5|13466.3|13446|13441.3|13426.3|1
1650949200000|2022-04-26 05:00:00|13461.4|13436.4|13469.5|13444.5|13470|13455|13460.9|13436.4|1
1650949500000|2022-04-26 05:05:00|13469.9|13454.9|13473.2|13435.7|13473.2|13454.9|13469.4|13433.9|1
1650949800000|2022-04-26 05:10:00|13469.4|13454.4|13467.8|13442.8|13473.6|13454.4|13467.8|13435.7|7
1650950100000|2022-04-26 05:15:00|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|0
1650950400000|2022-04-26 05:20:00|13467.6|13442.6|13467.1|13442.1|13468.7|13453.7|13467.1|13442.1|3
1650950700000|2022-04-26 05:25:00|13460.7|13445.7|13460.6|13445.6|13460.7|13445.7|13460.6|13445.6|0
1650951000000|2022-04-26 05:30:00|13464.7|13439.7|13464.6|13439.6|13464.7|13439.7|13464.6|13439.6|0
1650951300000|2022-04-26 05:35:00|13464.5|13439.5|13461.4|13446.4|13464.5|13446.9|13459.5|13439|0
1650951600000|2022-04-26 05:40:00|13461.9|13446.9|13466.6|13451.6|13469|13454|13456.5|13441.5|36
1650951900000|2022-04-26 05:45:00|13465.7|13450.7|13500|13485|13503.1|13487.3|13462.7|13447.7|24
1650952200000|2022-04-26 05:50:00|13500.4|13485.4|13489.6|13474.6|13502.4|13487.4|13480.5|13465.5|63
1650952500000|2022-04-26 05:55:00|13490|13475|13471.1|13456.1|13491.9|13476.9|13470.7|13455.7|28
1650952800000|2022-04-26 06:00:00|13472|13457|13490.6|13475.6|13491.1|13476.1|13468.5|13453.5|9
1650953100000|2022-04-26 06:05:00|13492|13477|13485.9|13470.9|13496.8|13481.8|13480.2|13465.2|68
1650953400000|2022-04-26 06:10:00|13485.3|13470.3|13470.6|13455.6|13487.2|13472.2|13468.6|13453.6|11
1650953700000|2022-04-26 06:15:00|13471.5|13456.5|13467.5|13452.5|13478.8|13463.8|13467.5|13452.5|19
1650954000000|2022-04-26 06:20:00|13473.7|13458.7|13480.8|13465.8|13484|13469|13473.7|13458.7|2
1650954300000|2022-04-26 06:25:00|13479.4|13464.4|13449|13434|13480.3|13465.3|13446.8|13431.8|10
1650954600000|2022-04-26 06:30:00|13448.9|13433.9|13455.4|13440.4|13459.1|13444.1|13443.9|13428.9|6
1650954900000|2022-04-26 06:35:00|13454.9|13439.9|13445.1|13430.1|13457.7|13442.7|13442.3|13427.3|20
1650955200000|2022-04-26 06:40:00|13444.7|13429.7|13441.5|13426.5|13444.7|13429.7|13438.3|13423.3|10
1650955500000|2022-04-26 06:45:00|13442.9|13427.9|13441|13426|13445.7|13430.7|13437.5|13422.5|4
1650955800000|2022-04-26 06:50:00|13439.1|13424.1|13431.8|13416.8|13441.9|13426.9|13431|13416|13
1650956100000|2022-04-26 06:55:00|13432.3|13417.3|13421.2|13406.2|13433.1|13418.1|13420|13405|16
1650956400000|2022-04-26 07:00:00|13424.4|13409.4|13407.6|13382.6|13425.3|13410.3|13392.5|13377.5|22
1650956700000|2022-04-26 07:05:00|13416.2|13378.7|13411|13396|13416.2|13396|13389.3|13374.3|18
1650957000000|2022-04-26 07:10:00|13411.4|13396.4|13405.2|13390.2|13417.3|13402.3|13405.2|13390.2|10
1650957300000|2022-04-26 07:15:00|13401.5|13386.5|13390|13375|13401.5|13386.5|13390|13375|29
1650957600000|2022-04-26 07:20:00|13392.9|13377.9|13395.3|13380.3|13396.2|13381.2|13392.4|13377.4|2
1650957900000|2022-04-26 07:25:00|13395.8|13380.8|13395.8|13380.8|13397.1|13382.1|13391.4|13376.4|13
1650958200000|2022-04-26 07:30:00|13396.3|13381.3|13416.7|13401.7|13416.7|13401.7|13392.8|13377.8|21
1650958500000|2022-04-26 07:35:00|13416.2|13401.2|13409.1|13394.1|13416.2|13401.2|13400.5|13385.5|10
1650958800000|2022-04-26 07:40:00|13409.6|13394.6|13368|13353|13410.3|13394.6|13367.6|13352.6|43
1650959100000|2022-04-26 07:45:00|13366.5|13351.5|13400.4|13375.4|13409.1|13375.5|13366|13351|17
1650959400000|2022-04-26 07:50:00|13399.4|13374.4|13387.7|13362.7|13399.4|13374.4|13387.7|13356.9|1
1650959700000|2022-04-26 07:55:00|13390.9|13353.4|13370.3|13355.3|13391.9|13357.3|13370.3|13348.7|53
1650960000000|2022-04-26 08:00:00|13368.4|13353.4|13368.8|13353.8|13376.1|13361.1|13365.8|13350.8|48
1650960300000|2022-04-26 08:05:00|13371.9|13356.9|13377.2|13362.2|13379.1|13364.1|13369.5|13354.5|24
1650960600000|2022-04-26 08:10:00|13376.8|13361.8|13380.6|13365.6|13380.6|13365.6|13375.6|13360.6|5
1650960900000|2022-04-26 08:15:00|13379.7|13364.7|13377.7|13362.7|13380.9|13365.9|13373.4|13358.4|10
1650961200000|2022-04-26 08:20:00|13380.5|13365.5|13381.6|13366.6|13384.2|13369.2|13377.7|13362.7|7
1650961500000|2022-04-26 08:25:00|13381.2|13366.2|13374.2|13359.2|13381.2|13366.2|13372.7|13357.7|1
1650961800000|2022-04-26 08:30:00|13375.1|13360.1|13378.8|13363.8|13381.8|13366.8|13375.1|13360.1|0
1650962100000|2022-04-26 08:35:00|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|0
1650962400000|2022-04-26 08:40:00|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1650962700000|2022-04-26 08:45:00|13379|13364|13378.5|13363.5|13379|13364|13378.5|13363.5|0
1650963000000|2022-04-26 08:50:00|13379|13364|13383.2|13368.2|13383.2|13368.2|13378.5|13363.5|2
1650963300000|2022-04-26 08:55:00|13383.7|13368.7|13381.2|13366.2|13384.6|13369.6|13377.4|13362.4|3
1650963600000|2022-04-26 09:00:00|13381.1|13366.1|13402|13387|13406.8|13387|13378.2|13363.2|18
1650963900000|2022-04-26 09:05:00|13401.9|13386.9|13430.3|13415.3|13451.9|13429.4|13401.9|13386.9|36
1650964200000|2022-04-26 09:10:00|13428.9|13413.9|13444.9|13429.9|13452.6|13437.6|13427.9|13412.9|24
1650964500000|2022-04-26 09:15:00|13445.1|13430.1|13423.8|13408.8|13448.8|13433.8|13421|13406|19
1650964800000|2022-04-26 09:20:00|13424.3|13409.3|13415.3|13400.3|13424.7|13409.7|13413.4|13398.4|24
1650965100000|2022-04-26 09:25:00|13415.5|13400.5|13415.7|13400.7|13421.2|13406.2|13413.8|13398.8|7
1650965400000|2022-04-26 09:30:00|13418.6|13403.6|13421.1|13406.1|13421.1|13406.1|13399.9|13384.9|52
1650965700000|2022-04-26 09:35:00|13420.6|13405.6|13439.9|13424.9|13440.9|13425.9|13420.6|13405.6|14
1650966000000|2022-04-26 09:40:00|13440.4|13425.4|13447.2|13432.2|13450.8|13435.8|13440.4|13425.4|10
1650966300000|2022-04-26 09:45:00|13447.1|13432.1|13434.7|13419.7|13447.1|13432.1|13434.2|13419.2|5
1650966600000|2022-04-26 09:50:00|13434.2|13419.2|13426.1|13411.1|13434.7|13419.7|13425.3|13410.3|1
1650966900000|2022-04-26 09:55:00|13426.2|13411.2|13425.2|13410.2|13426.2|13411.2|13422.4|13407.4|3
1650967200000|2022-04-26 10:00:00|13425.1|13410.1|13424.6|13409.6|13425.2|13410.2|13422.7|13407.7|1
1650967500000|2022-04-26 10:05:00|13425.1|13410.1|13429|13414|13431.6|13416.6|13424.6|13409.6|3
1650967800000|2022-04-26 10:10:00|13441.5|13416.5|13439.9|13424.9|13444.5|13429.5|13438.3|13416.4|22
1650968100000|2022-04-26 10:15:00|13438.3|13423.3|13451.3|13436.3|13453.8|13438.8|13437.9|13422.9|21
1650968400000|2022-04-26 10:20:00|13450.8|13435.8|13447.1|13432.1|13453.8|13438.8|13446.3|13431.3|20
1650968700000|2022-04-26 10:25:00|13447.2|13432.2|13445.6|13430.6|13448.7|13433.7|13445.1|13430.1|3
1650969000000|2022-04-26 10:30:00|13446.1|13431.1|13475.5|13460.5|13483|13468|13446.1|13431.1|35
1650969300000|2022-04-26 10:35:00|13473.1|13458.1|13467.9|13452.9|13475|13460|13466.9|13451.9|2
1650969600000|2022-04-26 10:40:00|13468.4|13453.4|13463.8|13448.8|13473.4|13458.4|13462.4|13447.4|8
1650969900000|2022-04-26 10:45:00|13461.1|13446.1|13469.2|13454.2|13480.6|13459|13459.9|13443|31
1650970200000|2022-04-26 10:50:00|13470.7|13455.7|13496.6|13481.6|13502.2|13487.2|13470.7|13455.7|90
1650970500000|2022-04-26 10:55:00|13498|13483|13496.1|13481.1|13505.8|13490.8|13493.1|13478.1|33
1650970800000|2022-04-26 11:00:00|13500.2|13485.2|13499.5|13474.5|13503.3|13486.6|13481.1|13465.8|15
1650971100000|2022-04-26 11:05:00|13499.9|13474.9|13502.7|13487.7|13505.2|13487.8|13495.7|13467.3|14
1650971400000|2022-04-26 11:10:00|13505.5|13490.5|13528.7|13513.7|13548.7|13533.7|13505.5|13490.5|31
1650971700000|2022-04-26 11:15:00|13529.2|13514.2|13548.2|13533.2|13551.8|13536.8|13522.8|13507.8|39
1650972000000|2022-04-26 11:20:00|13548.1|13533.1|13550.2|13535.2|13551.2|13536.2|13541.2|13518.4|11
1650972300000|2022-04-26 11:25:00|13547.4|13532.4|13540.6|13525.6|13548.2|13533.2|13536.7|13521.7|22
1650972600000|2022-04-26 11:30:00|13538.7|13523.7|13535|13520|13539|13524|13526.3|13511.3|15
1650972900000|2022-04-26 11:35:00|13534.5|13519.5|13530.9|13515.9|13549.8|13534.8|13528.6|13513.6|10
1650973200000|2022-04-26 11:40:00|13531.8|13516.8|13569.6|13554.6|13571.1|13556.1|13531.4|13516.4|24
1650973500000|2022-04-26 11:45:00|13568.2|13553.2|13566.7|13551.7|13581.2|13566.2|13566.2|13551.2|41
1650973800000|2022-04-26 11:50:00|13567.2|13552.2|13554.8|13539.8|13570|13555|13547|13532|13
1650974100000|2022-04-26 11:55:00|13554.3|13539.3|13554.5|13539.5|13560.3|13545.3|13552.3|13537.3|11
1650974400000|2022-04-26 12:00:00|13557.3|13542.3|13534.6|13519.6|13570.7|13555.7|13534.6|13519.6|31
1650974700000|2022-04-26 12:05:00|13551.3|13526.3|13559.6|13544.6|13569.8|13548.1|13542.9|13526.3|33
1650975000000|2022-04-26 12:10:00|13559.7|13544.7|13534.1|13519.1|13563.2|13548.2|13532.6|13517.6|35
1650975300000|2022-04-26 12:15:00|13533.6|13518.6|13520.7|13505.7|13541.6|13526.6|13510.8|13495.8|30
1650975600000|2022-04-26 12:20:00|13520.8|13505.8|13524.8|13509.8|13529.7|13514.7|13514.3|13499.3|32
1650975900000|2022-04-26 12:25:00|13525.2|13510.2|13520.6|13505.6|13531.6|13516.6|13520.3|13505.3|87
1650976200000|2022-04-26 12:30:00|13519.5|13504.5|13502.5|13487.5|13523.1|13508.1|13502.5|13487.5|31
1650976500000|2022-04-26 12:35:00|13501.6|13486.6|13481.5|13466.5|13504.4|13489.4|13478.5|13463.5|123
1650976800000|2022-04-26 12:40:00|13485.7|13470.7|13474.5|13459.5|13486|13471|13474.5|13459.5|29
1650977100000|2022-04-26 12:45:00|13475|13460|13458.4|13443.4|13475|13460|13458.4|13443.4|19
1650977400000|2022-04-26 12:50:00|13457.4|13442.4|13461.7|13446.7|13466.7|13451.7|13453.8|13438.8|34
1650977700000|2022-04-26 12:55:00|13460.3|13445.3|13462.6|13447.6|13483.4|13461.2|13453.3|13438.3|99
1650978000000|2022-04-26 13:00:00|13455.7|13440.7|13475|13460|13491.1|13476.1|13454.1|13439.1|97
1650978300000|2022-04-26 13:05:00|13476.9|13461.9|13456.3|13441.3|13479|13464|13445.1|13430.1|55
1650978600000|2022-04-26 13:10:00|13457.2|13442.2|13444.5|13429.5|13464.5|13449.5|13440.6|13425.6|75
1650978900000|2022-04-26 13:15:00|13444|13429|13435.5|13420.5|13459|13442|13434|13419|147
1650979200000|2022-04-26 13:20:00|13436.6|13421.6|13455.4|13440.4|13463.8|13448.8|13436.1|13421.1|67
1650979500000|2022-04-26 13:25:00|13454.9|13439.9|13446.9|13431.9|13454.9|13439.9|13436.9|13421.9|18
1650979800000|2022-04-26 13:30:00|13446.8|13431.8|13407.1|13392.1|13465|13450|13404.1|13389.1|96
1650980100000|2022-04-26 13:35:00|13406.1|13391.1|13425.7|13410.7|13425.7|13410.7|13394.7|13379.7|60
1650980400000|2022-04-26 13:40:00|13424.3|13409.3|13399.6|13384.6|13424.3|13409.3|13399.2|13384.2|40
1650980700000|2022-04-26 13:45:00|13398.7|13383.7|13407|13392|13423|13408|13395.8|13380.8|186
1650981000000|2022-04-26 13:50:00|13406.5|13391.5|13418.1|13403.1|13430.7|13415.7|13399|13384|94
1650981300000|2022-04-26 13:55:00|13417.6|13402.6|13413.6|13398.6|13424.1|13409.1|13405.6|13390.6|62
1650981600000|2022-04-26 14:00:00|13412.3|13397.3|13411.4|13396.4|13422.1|13407.1|13406.1|13391.1|107
1650981900000|2022-04-26 14:05:00|13411.3|13396.3|13415.5|13400.5|13420.9|13405.9|13404.5|13389.5|77
1650982200000|2022-04-26 14:10:00|13416.4|13401.4|13386.6|13371.6|13417|13402|13385.2|13370.2|114
1650982500000|2022-04-26 14:15:00|13386.1|13371.1|13386.5|13371.5|13393.4|13378.4|13371.4|13356.4|156
1650982800000|2022-04-26 14:20:00|13386.1|13371.1|13423.4|13408.4|13427.4|13412.4|13381.3|13366.3|84
1650983100000|2022-04-26 14:25:00|13423.8|13408.8|13429|13404|13440.7|13424.2|13410.9|13395.9|99
1650983400000|2022-04-26 14:30:00|13433.4|13395.9|13394.7|13379.7|13435.1|13420.1|13380.1|13365.1|147
1650983700000|2022-04-26 14:35:00|13393.4|13378.4|13388.9|13373.9|13400|13385|13382.4|13367.4|106
1650984000000|2022-04-26 14:40:00|13388.4|13373.4|13393.3|13378.3|13402.7|13385.7|13382.8|13367.8|101
1650984300000|2022-04-26 14:45:00|13392.8|13377.8|13390.3|13375.3|13407.4|13392.4|13390.3|13375.3|70
1650984600000|2022-04-26 14:50:00|13389.8|13374.8|13365.9|13350.9|13389.8|13374.8|13365.8|13350.8|88
1650984900000|2022-04-26 14:55:00|13366.8|13351.8|13382.6|13367.6|13387.8|13372.8|13358.9|13343.9|60
1650985200000|2022-04-26 15:00:00|13382.2|13367.2|13375|13360|13384|13369|13361.8|13346.8|72
1650985500000|2022-04-26 15:05:00|13373.5|13358.5|13384.6|13369.6|13391.6|13376.6|13373.5|13358.5|89
1650985800000|2022-04-26 15:10:00|13384.1|13369.1|13369.8|13354.8|13384.1|13369.1|13363.5|13348.5|56
1650986100000|2022-04-26 15:15:00|13369.4|13354.4|13369.5|13354.5|13377.6|13362.6|13364.8|13349.8|60
1650986400000|2022-04-26 15:20:00|13370|13355|13397.3|13382.3|13407.3|13392.3|13369|13354|80
1650986700000|2022-04-26 15:25:00|13397.8|13382.8|13407.2|13392.2|13412.6|13397.6|13392.3|13377.3|29
1650987000000|2022-04-26 15:30:00|13407.7|13392.7|13407.7|13392.7|13408.3|13393.3|13390.5|13375.5|58
1650987300000|2022-04-26 15:35:00|13407.2|13392.2|13404.1|13389.1|13415.5|13400.5|13404.1|13389.1|30
1650987600000|2022-04-26 15:40:00|13402.7|13387.7|13427.6|13412.6|13427.6|13412.6|13397.2|13382.2|40
1650987900000|2022-04-26 15:45:00|13427.7|13412.7|13413.1|13398.1|13427.7|13412.7|13413.1|13398.1|28
1650988200000|2022-04-26 15:50:00|13413|13398|13413.6|13398.6|13419.2|13404.2|13411.3|13396.3|33
1650988500000|2022-04-26 15:55:00|13413.5|13398.5|13389.7|13374.7|13414|13399|13389.2|13374.2|34
1650988800000|2022-04-26 16:00:00|13387.2|13372.2|13397.1|13382.1|13404.8|13389.8|13386.2|13371.2|31
1650989100000|2022-04-26 16:05:00|13397.2|13382.2|13398.8|13383.8|13401.3|13386.3|13387.6|13372.6|28
1650989400000|2022-04-26 16:10:00|13398.3|13383.3|13402.5|13387.5|13403.1|13388.1|13390.5|13375.5|22
1650989700000|2022-04-26 16:15:00|13402|13387|13390.7|13375.7|13402.1|13387.1|13386.4|13371.4|20
1650990000000|2022-04-26 16:20:00|13390.8|13375.8|13403.9|13388.9|13404.6|13389.6|13390.8|13375.8|21
1650990300000|2022-04-26 16:25:00|13403.4|13388.4|13392.5|13377.5|13408.7|13393.7|13392.5|13377.5|30
1650990600000|2022-04-26 16:30:00|13391.9|13376.9|13393.4|13378.4|13397.9|13382.9|13389.9|13374.9|44
1650990900000|2022-04-26 16:35:00|13393.8|13378.8|13383.3|13368.3|13393.8|13378.8|13381.9|13366.9|38
1650991200000|2022-04-26 16:40:00|13385.2|13370.2|13392.9|13377.9|13392.9|13377.9|13381.9|13366.9|28
1650991500000|2022-04-26 16:45:00|13392.3|13377.3|13393.6|13378.6|13393.6|13378.6|13382.1|13367.1|47
1650991800000|2022-04-26 16:50:00|13391.6|13376.6|13383.8|13368.8|13392|13377|13382.4|13367.4|55
1650992100000|2022-04-26 16:55:00|13383.4|13368.4|13397.1|13382.1|13398.3|13383.3|13381.8|13366.8|54
1650992400000|2022-04-26 17:00:00|13396.6|13381.6|13393.9|13378.9|13401.9|13386.9|13389.5|13374.5|22
1650992700000|2022-04-26 17:05:00|13396.2|13381.2|13402.6|13387.6|13408.7|13393.7|13392.9|13377.9|41
1650993000000|2022-04-26 17:10:00|13402.1|13387.1|13383.4|13368.4|13402.5|13387.5|13380.8|13365.8|45
1650993300000|2022-04-26 17:15:00|13382.9|13367.9|13387.5|13372.5|13388.1|13373.1|13370|13355|55
1650993600000|2022-04-26 17:20:00|13387.4|13372.4|13378.4|13363.4|13390.8|13375.8|13375.8|13360.8|33
1650993900000|2022-04-26 17:25:00|13377.9|13362.9|13384.9|13369.9|13386|13371|13377.4|13362.4|24
1650994200000|2022-04-26 17:30:00|13383.3|13368.3|13395.9|13380.9|13396.4|13381.4|13383.3|13368.3|21
1650994500000|2022-04-26 17:35:00|13396.4|13381.4|13414.3|13399.3|13420.9|13405.9|13390.2|13375.2|47
1650994800000|2022-04-26 17:40:00|13414.8|13399.8|13417.8|13402.8|13419.1|13404.1|13401.7|13386.7|19
1650995100000|2022-04-26 17:45:00|13418.2|13403.2|13406.4|13391.4|13418.3|13403.3|13405.3|13390.3|40
1650995400000|2022-04-26 17:50:00|13408.2|13393.2|13400.1|13385.1|13409.3|13394.3|13399.5|13384.5|90
1650995700000|2022-04-26 17:55:00|13400.6|13385.6|13407.4|13392.4|13407.4|13392.4|13396.1|13381.1|23
1650996000000|2022-04-26 18:00:00|13406|13391|13419.3|13404.3|13423.6|13408.6|13404.4|13389.4|76
1650996300000|2022-04-26 18:05:00|13418.3|13403.3|13418.8|13403.8|13419.7|13404.7|13404.8|13389.8|48
1650996600000|2022-04-26 18:10:00|13417.9|13402.9|13450.9|13435.9|13451.8|13436.8|13416.9|13401.9|538
1650996900000|2022-04-26 18:15:00|13451|13436|13482.1|13467.1|13487.8|13472.8|13451|13436|288
1651021200000|2022-04-27 01:00:00|13474.3|13436.8|13464.3|13439.3|13547.9|13510.4|13464.3|13436.8|116
1651021500000|2022-04-27 01:05:00|13464.4|13439.4|13477.1|13462.1|13477.1|13462.1|13457|13436.3|65
1651021800000|2022-04-27 01:10:00|13477.6|13462.6|13455.5|13440.5|13484.8|13462.6|13455.5|13440.5|50
1651022100000|2022-04-27 01:15:00|13455.4|13440.4|13462.7|13447.7|13463.2|13448.2|13454.3|13439.3|5
1651022400000|2022-04-27 01:20:00|13463.2|13448.2|13465.1|13440.1|13465.5|13448.2|13451.3|13436.3|1
1651022700000|2022-04-27 01:25:00|13464.6|13439.6|13460.7|13445.7|13471.3|13451.8|13458.7|13439.6|1
1651023000000|2022-04-27 01:30:00|13459.2|13444.2|13474.6|13449.6|13475.1|13451.2|13458.1|13443.1|1
1651023300000|2022-04-27 01:35:00|13473.7|13448.7|13474.5|13449.5|13474.5|13454|13464|13445.5|0
1651023600000|2022-04-27 01:40:00|13473.6|13448.6|13474.4|13449.4|13474.5|13449.5|13473.5|13448.5|0
1651023900000|2022-04-27 01:45:00|13473.4|13448.4|13473.3|13448.3|13473.4|13448.4|13472.9|13447.9|0
1651024200000|2022-04-27 01:50:00|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|0
1651024500000|2022-04-27 01:55:00|13472.7|13447.7|13467.1|13452.1|13472.7|13452.2|13467.1|13447.7|0
1651024800000|2022-04-27 02:00:00|13460.1|13445.1|13461.6|13446.6|13466.7|13451.7|13458.4|13443.4|22
1651025100000|2022-04-27 02:05:00|13456.7|13441.7|13457.5|13442.5|13457.6|13442.6|13456.7|13441.7|6
1651025400000|2022-04-27 02:10:00|13457.6|13442.6|13457.5|13442.5|13457.9|13442.9|13457|13442|1
1651025700000|2022-04-27 02:15:00|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|2
1651026000000|2022-04-27 02:20:00|13454.6|13439.6|13453.4|13438.4|13454.6|13439.6|13453.4|13438.4|4
1651026300000|2022-04-27 02:25:00|13454.8|13439.8|13454.8|13439.8|13457.3|13442.3|13454.8|13439.8|6
1651026600000|2022-04-27 02:30:00|13455.2|13440.2|13454.7|13439.7|13455.2|13440.2|13454.7|13439.7|1
1651026900000|2022-04-27 02:35:00|13453.8|13438.8|13454.5|13439.5|13454.5|13439.5|13453.3|13438.3|0
1651027200000|2022-04-27 02:40:00|13454.4|13439.4|13456.8|13441.8|13456.8|13441.8|13454.4|13439.4|1
1651027500000|2022-04-27 02:45:00|13460|13445|13459.9|13444.9|13467.3|13445.9|13459.5|13440.9|1
1651027800000|2022-04-27 02:50:00|13466.3|13441.3|13459.9|13444.9|13467.7|13445.9|13459.5|13440.4|0
1651028100000|2022-04-27 02:55:00|13459.8|13444.8|13454.6|13439.6|13459.8|13444.8|13454.6|13439.6|0
1651028400000|2022-04-27 03:00:00|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|0
1651028700000|2022-04-27 03:05:00|13454.4|13439.4|13457|13442|13457|13442|13454.4|13439.4|1
1651029000000|2022-04-27 03:10:00|13457.5|13442.5|13469.7|13454.7|13480.6|13459.1|13457.5|13442.5|16
1651029600000|2022-04-27 03:20:00|13469.6|13454.6|13471.6|13456.6|13473.6|13458.6|13468.1|13453.1|3
1651029900000|2022-04-27 03:25:00|13471.1|13456.1|13460.9|13445.9|13474|13459|13460.9|13445.9|13
1651030200000|2022-04-27 03:30:00|13462.9|13447.9|13466.3|13451.3|13466.9|13451.9|13462.9|13447.9|2
1651030500000|2022-04-27 03:35:00|13466.2|13451.2|13468.7|13453.7|13483.3|13453.7|13466.2|13444|1
1651030800000|2022-04-27 03:40:00|13468.5|13453.5|13468.8|13453.8|13469.4|13454.4|13468.5|13453.5|2
1651031100000|2022-04-27 03:45:00|13476.6|13451.6|13486.1|13461.1|13492.2|13461.1|13473.4|13451.1|6
1651031400000|2022-04-27 03:50:00|13486|13461|13489.3|13464.3|13499.2|13464.8|13486|13461|0
1651031700000|2022-04-27 03:55:00|13489.2|13464.2|13490.1|13465.1|13490.2|13465.2|13489.2|13464.2|0
1651032000000|2022-04-27 04:00:00|13491|13466|13491|13466|13491.1|13466.1|13491|13466|0
1651032300000|2022-04-27 04:05:00|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|0
1651032600000|2022-04-27 04:10:00|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|1
1651032900000|2022-04-27 04:15:00|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|0
1651033200000|2022-04-27 04:20:00|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|0
1651033500000|2022-04-27 04:25:00|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|0
1651033800000|2022-04-27 04:30:00|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13480.9|13465.9|1
1651034100000|2022-04-27 04:35:00|13483.1|13468.1|13486.3|13471.3|13486.6|13471.6|13483.1|13468.1|0
1651034400000|2022-04-27 04:40:00|13486.2|13471.2|13500.9|13475.9|13500.9|13477.2|13486.2|13471.2|2
1651034700000|2022-04-27 04:45:00|13500|13475|13500.8|13475.8|13502.3|13485.4|13498.2|13475|1
1651035000000|2022-04-27 04:50:00|13499.9|13474.9|13493.9|13478.9|13499.9|13478.9|13493.9|13474.4|1
1651035300000|2022-04-27 04:55:00|13493.8|13478.8|13491.9|13476.9|13497.8|13478.8|13491.9|13472.3|1
1651035600000|2022-04-27 05:00:00|13491.8|13476.8|13490.4|13475.4|13491.8|13476.8|13489.9|13474.9|0
1651035900000|2022-04-27 05:05:00|13490.3|13475.3|13491.7|13476.7|13491.7|13476.7|13490.3|13475.3|0
1651036200000|2022-04-27 05:10:00|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1651036500000|2022-04-27 05:15:00|13491.5|13476.5|13499.2|13474.2|13499.2|13476.5|13491.5|13472.4|1
1651036800000|2022-04-27 05:20:00|13500.1|13475.1|13498.2|13473.2|13500.2|13475.2|13498.2|13473.2|1
1651037100000|2022-04-27 05:25:00|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|0
1651037400000|2022-04-27 05:30:00|13489.9|13474.9|13489.8|13474.8|13498.5|13478.1|13485|13470|11
1651037700000|2022-04-27 05:35:00|13490.7|13475.7|13492.7|13477.7|13497.9|13482.9|13490.7|13475.7|3
1651038000000|2022-04-27 05:40:00|13492.6|13477.6|13498|13483|13502.1|13487.1|13492.6|13477.6|6
1651038300000|2022-04-27 05:45:00|13496|13481|13503.6|13488.6|13504.5|13489.5|13495.5|13480.5|5
1651038600000|2022-04-27 05:50:00|13503.5|13488.5|13510.9|13495.9|13511.9|13496.9|13503.4|13488.4|9
1651038900000|2022-04-27 05:55:00|13510|13495|13507.4|13492.4|13512.3|13497.3|13506.5|13491.5|5
1651039200000|2022-04-27 06:00:00|13507.9|13492.9|13501.5|13486.5|13507.9|13492.9|13497.2|13482.2|3
1651039500000|2022-04-27 06:05:00|13499.7|13484.7|13501.1|13486.1|13510.3|13495.3|13498.6|13483.6|7
1651039800000|2022-04-27 06:10:00|13503.5|13488.5|13510.7|13495.7|13510.7|13495.7|13503.5|13488.5|0
1651040100000|2022-04-27 06:15:00|13510.6|13495.6|13509.1|13494.1|13511.1|13496.1|13509.1|13494.1|1
1651040400000|2022-04-27 06:20:00|13510|13495|13534.2|13519.2|13539|13524|13508.6|13493.6|37
1651040700000|2022-04-27 06:25:00|13519.8|13504.8|13513.7|13488.7|13521.7|13506.7|13513.7|13488.7|12
1651041000000|2022-04-27 06:30:00|13514.3|13489.3|13511.1|13496.1|13514.3|13496.1|13494.7|13479.7|12
1651041300000|2022-04-27 06:35:00|13511.5|13496.5|13509.9|13494.9|13526.5|13511.5|13509.9|13494.9|25
1651041600000|2022-04-27 06:40:00|13509.7|13494.7|13501.8|13486.8|13512.2|13497.2|13475.8|13455|111
1651041900000|2022-04-27 06:45:00|13505.5|13490.5|13493.2|13478.2|13506|13491|13490.5|13475.5|13
1651042200000|2022-04-27 06:50:00|13492.8|13477.8|13498.5|13483.5|13504.7|13486.8|13491.7|13476.7|27
1651042500000|2022-04-27 06:55:00|13499.4|13484.4|13501.8|13486.8|13505.7|13490.7|13487.7|13472.7|57
1651042800000|2022-04-27 07:00:00|13502.7|13487.7|13502.5|13487.5|13524.6|13509.6|13502.2|13487.2|10
1651043100000|2022-04-27 07:05:00|13502.4|13487.4|13502.9|13487.9|13509.2|13494.2|13499.5|13484.5|9
1651043400000|2022-04-27 07:10:00|13502.4|13487.4|13489.6|13474.6|13513.1|13494|13489.6|13474|38
1651043700000|2022-04-27 07:15:00|13489.4|13474.4|13474|13459|13489.4|13474.4|13474|13459|5
1651044000000|2022-04-27 07:20:00|13476.3|13461.3|13455.6|13440.6|13477|13462|13455.6|13440.6|21
1651044300000|2022-04-27 07:25:00|13456.6|13441.6|13472.8|13435.3|13476.2|13442.5|13448.8|13432.9|10
1651044600000|2022-04-27 07:30:00|13471.9|13434.4|13462.3|13437.3|13471.9|13437.3|13458.1|13429.1|6
1651044900000|2022-04-27 07:35:00|13469.4|13431.9|13465.3|13440.3|13469.4|13440.4|13447.1|13431.9|15
1651045200000|2022-04-27 07:40:00|13464.9|13439.9|13469.9|13454.9|13475.9|13460.9|13457.8|13439.9|11
1651045500000|2022-04-27 07:45:00|13471.8|13456.8|13471.7|13456.7|13471.8|13456.8|13471.4|13456.4|2
1651045800000|2022-04-27 07:50:00|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|0
1651046100000|2022-04-27 07:55:00|13470.7|13455.7|13495.1|13470.1|13495.1|13474.7|13470.6|13455.6|8
1651046400000|2022-04-27 08:00:00|13495.6|13470.6|13495.5|13458|13496.5|13477.4|13476.8|13455.1|1
1651046700000|2022-04-27 08:05:00|13495.6|13458.1|13494.5|13457|13495.6|13458.1|13494.5|13457|8
1651047000000|2022-04-27 08:10:00|13487.2|13462.2|13494.4|13456.9|13494.7|13462.6|13475.4|13456.9|20
1651047300000|2022-04-27 08:15:00|13476.9|13461.9|13483.9|13458.9|13483.9|13461.9|13476.9|13458.9|8
1651047600000|2022-04-27 08:20:00|13483.8|13458.8|13489.4|13474.4|13492.2|13477.2|13479.7|13458.8|5
1651047900000|2022-04-27 08:25:00|13489.3|13474.3|13489.3|13474.3|13489.4|13474.4|13489.3|13474.3|0
1651048200000|2022-04-27 08:30:00|13486.1|13471.1|13486.2|13471.2|13486.2|13471.2|13485.7|13470.7|0
1651048500000|2022-04-27 08:35:00|13485.7|13470.7|13486.1|13471.1|13486.1|13471.1|13485.6|13470.6|2
1651048800000|2022-04-27 08:40:00|13485.2|13470.2|13493.5|13478.5|13493.5|13478.5|13485.1|13470.1|2
1651049100000|2022-04-27 08:45:00|13495.8|13480.8|13510.9|13495.9|13510.9|13495.9|13494|13479|6
1651049400000|2022-04-27 08:50:00|13511.3|13496.3|13523.7|13508.7|13527.6|13512.6|13511.3|13496.3|25
1651049700000|2022-04-27 08:55:00|13524.2|13509.2|13528|13513|13535.6|13520.6|13522.6|13494.9|21
1651050000000|2022-04-27 09:00:00|13525.5|13510.5|13525.4|13510.4|13526|13511|13525.1|13510.1|5
1651050300000|2022-04-27 09:05:00|13526.4|13511.4|13577.3|13562.3|13577.3|13562.3|13526.4|13511.4|89
1651050600000|2022-04-27 09:10:00|13578.2|13563.2|13613.3|13598.3|13618.3|13603.3|13578.2|13563.2|113
1651050900000|2022-04-27 09:15:00|13621.5|13606.5|13598.6|13583.6|13623.4|13608.4|13598.6|13581.9|27
1651051200000|2022-04-27 09:20:00|13600|13585|13617.9|13602.9|13618.8|13602.9|13600|13585|57
1651051500000|2022-04-27 09:25:00|13617.7|13602.7|13637.9|13622.9|13647.3|13632.3|13614.3|13597.3|43
1651051800000|2022-04-27 09:30:00|13635.6|13620.6|13660.2|13645.2|13662.9|13647.9|13635.4|13620.4|140
1651052100000|2022-04-27 09:35:00|13661.6|13646.6|13660.5|13645.5|13662.3|13647.3|13656.2|13641.2|40
1651052400000|2022-04-27 09:40:00|13662.3|13647.3|13639.2|13624.2|13663|13648|13638.4|13617.7|14
1651052700000|2022-04-27 09:45:00|13640.2|13625.2|13645.4|13630.4|13648.1|13631.2|13640|13618.6|15
1651053000000|2022-04-27 09:50:00|13645.6|13630.6|13644.7|13629.7|13646.5|13631.5|13644.6|13629.6|2
1651053300000|2022-04-27 09:55:00|13645.6|13630.6|13647.1|13632.1|13647.1|13632.1|13645.5|13630.5|2
1651053600000|2022-04-27 10:00:00|13645.3|13630.3|13647.1|13632.1|13648.5|13633.5|13644.1|13629.1|7
1651053900000|2022-04-27 10:05:00|13639.5|13624.5|13619.3|13604.3|13639.5|13624.5|13598.6|13583.4|57
1651054200000|2022-04-27 10:10:00|13618.9|13603.9|13645.1|13620.1|13649.6|13620.1|13609|13594|45
1651054500000|2022-04-27 10:15:00|13646.1|13621.1|13630.1|13592.6|13648.8|13630.5|13622.8|13590.6|42
1651054800000|2022-04-27 10:20:00|13630|13592.5|13634.9|13619.9|13643.4|13620.5|13604|13589|16
1651055100000|2022-04-27 10:25:00|13635.3|13620.3|13631.9|13616.9|13644.4|13629.4|13610.7|13589|51
1651055400000|2022-04-27 10:30:00|13635.5|13620.5|13637.9|13622.9|13647.1|13631.2|13629.4|13614.4|51
1651055700000|2022-04-27 10:35:00|13636.6|13621.6|13654.1|13639.1|13657.9|13642.9|13633.8|13618.8|20
1651056000000|2022-04-27 10:40:00|13655.9|13640.9|13713.6|13676.1|13713.6|13694.5|13653.3|13638.3|104
1651056300000|2022-04-27 10:45:00|13714|13676.5|13697.7|13682.7|13716.4|13683.3|13693.9|13674|15
1651056600000|2022-04-27 10:50:00|13697.6|13682.6|13714.2|13689.2|13714.7|13691.3|13694.8|13679.8|44
1651056900000|2022-04-27 10:55:00|13713.7|13688.7|13711|13696|13715.1|13699.6|13709.2|13688.7|17
1651057200000|2022-04-27 11:00:00|13711.5|13696.5|13688.2|13673.2|13715.1|13696.5|13688.2|13673.2|6
1651057500000|2022-04-27 11:05:00|13687.2|13672.2|13658.7|13643.7|13687.2|13672.2|13643|13624.8|38
1651057800000|2022-04-27 11:10:00|13658.8|13643.8|13665.9|13628.4|13675.5|13660.5|13644.9|13627.4|38
1651058100000|2022-04-27 11:15:00|13665|13627.5|13709.1|13684.1|13709.1|13688.1|13656.9|13626.6|24
1651058400000|2022-04-27 11:20:00|13709|13684|13713.8|13698.8|13715.1|13700.1|13695.4|13680.4|71
1651058700000|2022-04-27 11:25:00|13712.3|13697.3|13724.8|13709.8|13725|13710|13707|13692|30
1651059000000|2022-04-27 11:30:00|13718.9|13703.9|13717.2|13692.2|13718.9|13703.9|13693.5|13678.5|20
1651059300000|2022-04-27 11:35:00|13717.7|13692.7|13694.6|13679.6|13717.7|13697.6|13694.6|13676.2|12
1651059600000|2022-04-27 11:40:00|13695.5|13680.5|13697.1|13682.1|13701.1|13686.1|13694.1|13679.1|2
1651059900000|2022-04-27 11:45:00|13699.8|13684.8|13720.3|13705.3|13726.7|13711.7|13699.6|13684.6|43
1651060200000|2022-04-27 11:50:00|13721.2|13706.2|13720.6|13705.6|13721.7|13706.7|13716.4|13701.4|11
1651060500000|2022-04-27 11:55:00|13720.2|13705.2|13700.7|13685.7|13720.2|13705.2|13698.3|13679.3|37
1651060800000|2022-04-27 12:00:00|13699.7|13684.7|13775.8|13760.8|13795.4|13773.6|13699.7|13684.7|255
1651061100000|2022-04-27 12:05:00|13776.2|13761.2|13762.5|13747.5|13777.2|13762.2|13734|13718.3|56
1651061400000|2022-04-27 12:10:00|13762.9|13747.9|13783.6|13768.6|13792.9|13777.9|13742.5|13727.5|76
1651061700000|2022-04-27 12:15:00|13783.9|13768.9|13823.5|13808.5|13825.7|13810.7|13775.7|13760.7|280
1651062000000|2022-04-27 12:20:00|13820|13805|13848.2|13833.2|13850.7|13833.7|13809.1|13794.1|188
1651062300000|2022-04-27 12:25:00|13848.7|13833.7|13786.3|13761.3|13858.4|13843.4|13760|13745|242
1651062600000|2022-04-27 12:30:00|13785.8|13760.8|13812.2|13797.2|13820.9|13805.9|13785.3|13760.3|63
1651062900000|2022-04-27 12:35:00|13811.7|13796.7|13799.6|13784.6|13811.7|13796.7|13744.2|13729.2|283
1651063200000|2022-04-27 12:40:00|13799.5|13784.5|13810.5|13795.5|13811.7|13796.7|13788.7|13768.9|69
1651063500000|2022-04-27 12:45:00|13806.4|13791.4|13774.7|13759.7|13810.8|13795.8|13774.7|13759.7|42
1651063800000|2022-04-27 12:50:00|13775.2|13760.2|13779|13764|13788.3|13773.3|13773.3|13758.3|24
1651064100000|2022-04-27 12:55:00|13777.6|13762.6|13797.6|13782.6|13803.6|13788.6|13774.9|13759.9|40
1651064400000|2022-04-27 13:00:00|13798|13783|13756.5|13741.5|13810.2|13795.2|13756|13741|115
1651064700000|2022-04-27 13:05:00|13760.6|13745.6|13784.5|13769.5|13798.6|13780.7|13758.9|13743.9|188
1651065000000|2022-04-27 13:10:00|13783.2|13768.2|13786.4|13771.4|13809|13794|13774.4|13759.4|128
1651065300000|2022-04-27 13:15:00|13787.1|13772.1|13803.2|13788.2|13803.2|13788.2|13766.9|13751.9|41
1651065600000|2022-04-27 13:20:00|13804.2|13789.2|13795.4|13780.4|13809.1|13794.1|13791.5|13776.5|34
1651065900000|2022-04-27 13:25:00|13796.3|13781.3|13805.4|13790.4|13808.9|13793.9|13790.3|13775.3|55
1651066200000|2022-04-27 13:30:00|13806.4|13791.4|13802.1|13787.1|13822.4|13807.4|13798.6|13783.6|148
1651066500000|2022-04-27 13:35:00|13802|13787|13870.8|13855.8|13874.6|13859.6|13800.9|13785.9|190
1651066800000|2022-04-27 13:40:00|13871|13856|13872|13857|13874.3|13859.3|13858.9|13843.9|106
1651067100000|2022-04-27 13:45:00|13871.9|13856.9|13857.5|13842.5|13880.4|13865.4|13856.7|13841.7|253
1651067400000|2022-04-27 13:50:00|13857.6|13842.6|13884.6|13869.6|13893.1|13878.1|13852.5|13837.5|242
1651067700000|2022-04-27 13:55:00|13884.1|13869.1|13888.4|13873.4|13893.2|13878.2|13882.1|13867.1|310
1651068000000|2022-04-27 14:00:00|13888.7|13873.7|13898.8|13883.8|13903.8|13888.8|13885.8|13870.8|751
1651068300000|2022-04-27 14:05:00|13899.3|13884.3|13902.9|13887.9|13904|13889|13889.6|13874.6|547
1651068600000|2022-04-27 14:10:00|13900.9|13885.9|13882.5|13867.5|13902.6|13887.6|13882.5|13867.5|355
1651068900000|2022-04-27 14:15:00|13881.1|13866.1|13868.5|13853.5|13889.6|13874.6|13863.9|13848.9|227
1651069200000|2022-04-27 14:20:00|13868.9|13853.9|13898|13883|13898.2|13883.2|13868.5|13853.5|251
1651069500000|2022-04-27 14:25:00|13897.5|13882.5|13902.3|13887.3|13902.3|13887.3|13896.3|13881.3|402
1651069800000|2022-04-27 14:30:00|13901.6|13886.6|13889.1|13874.1|13902.3|13887.3|13880.2|13865.2|322
1651070100000|2022-04-27 14:35:00|13890|13875|13896.8|13881.8|13902|13887|13890|13875|288
1651070400000|2022-04-27 14:40:00|13897.2|13882.2|13890.2|13875.2|13902.5|13887.5|13890.2|13875.2|413
1651070700000|2022-04-27 14:45:00|13890.1|13875.1|13899.2|13884.2|13901.1|13886.1|13884|13869|522
1651078800000|2022-04-27 17:00:00|13896.9|13881.9|13891.4|13876.4|13898.8|13883.8|13885|13870|1889
1651079100000|2022-04-27 17:05:00|13892.8|13877.8|13897.3|13882.3|13897.3|13882.3|13892.3|13877.3|14
1651107600000|2022-04-28 01:00:00|14034.3|14009.3|14051.3|14036.3|14061.9|14045.7|13999|13964.6|168
1651107900000|2022-04-28 01:05:00|14056.5|14041.5|14117.6|14102.6|14117.7|14102.7|14056.5|14034.4|93
1651108200000|2022-04-28 01:10:00|14118.9|14103.9|14172.6|14157.6|14175.9|14157.6|14118.9|14103.9|133
1651108500000|2022-04-28 01:15:00|14172.1|14157.1|14149.5|14112|14195.6|14180.6|14120|14091.3|163
1651108800000|2022-04-28 01:20:00|14131.3|14116.3|14080.3|14065.3|14150.2|14132.7|14080.3|14063.4|62
1651109100000|2022-04-28 01:25:00|14083.4|14068.4|14068.7|14053.7|14096.8|14079.6|14061.8|14035|30
1651109400000|2022-04-28 01:30:00|14073.6|14058.6|14110.1|14085.1|14120.3|14100.7|14068.6|14053.6|75
1651109700000|2022-04-28 01:35:00|14105.6|14090.6|14152.5|14127.5|14159.5|14144.5|14105.6|14089.7|26
1651110000000|2022-04-28 01:40:00|14152.1|14127.1|14151.4|14136.4|14153.7|14138.7|14140.5|14125.5|74
1651110300000|2022-04-28 01:45:00|14151.9|14136.9|14128.7|14103.7|14159|14144|14128.2|14096.5|52
1651110600000|2022-04-28 01:50:00|14128.6|14103.6|14119.3|14104.3|14132|14109.6|14117.3|14094.5|15
1651110900000|2022-04-28 01:55:00|14119.1|14104.1|14093.5|14078.5|14119.1|14104.1|14075.9|14046|23
1651111200000|2022-04-28 02:00:00|14094.9|14069.9|14033.4|14018.4|14096.7|14069.9|14033.4|14018.4|34
1651111500000|2022-04-28 02:05:00|14033.3|14018.3|14004.2|13966.7|14033.3|14018.3|13995.2|13957.7|23
1651111800000|2022-04-28 02:10:00|14010.1|13972.6|13994.9|13969.9|14011.2|13990.9|13989.4|13955.6|15
1651112100000|2022-04-28 02:15:00|13994.5|13969.5|13994|13969|14000.8|13978.4|13978.2|13956.4|21
1651112400000|2022-04-28 02:20:00|13992.6|13967.6|13967|13929.5|13992.6|13971.7|13962.7|13929.2|24
1651112700000|2022-04-28 02:25:00|13966.2|13928.7|13926.4|13911.4|13967.1|13947.7|13925.9|13910.9|20
1651113000000|2022-04-28 02:30:00|13925.5|13910.5|13960.6|13935.6|13961.2|13946.1|13919.1|13902.6|23
1651113300000|2022-04-28 02:35:00|13962.4|13937.4|13954.3|13939.3|13963|13945.7|13954.3|13936.4|1
1651113600000|2022-04-28 02:40:00|13953.4|13938.4|13924.3|13909.3|13953.6|13938.4|13922.5|13902.3|14
1651113900000|2022-04-28 02:45:00|13923.8|13908.8|13926.2|13911.2|13929.4|13914.4|13921.7|13906.7|24
1651114200000|2022-04-28 02:50:00|13925.8|13910.8|13951|13913.5|13951.2|13914.4|13919.3|13904.3|10
1651114500000|2022-04-28 02:55:00|13953.3|13915.8|13967.8|13930.3|13971.1|13933.6|13953.3|13915.8|6
1651114800000|2022-04-28 03:00:00|13971.4|13933.9|13973.2|13935.7|13973.2|13935.7|13971.4|13933.9|2
1651115100000|2022-04-28 03:05:00|13973.1|13935.6|13989.8|13974.8|13990.5|13975.5|13970.8|13935.6|9
1651115400000|2022-04-28 03:10:00|13992.3|13977.3|14008.8|13971.3|14008.8|13990.6|13992.3|13968.8|5
1651115700000|2022-04-28 03:15:00|14007.4|13969.9|13978.9|13953.9|14011|13990.1|13978.6|13953.6|22
1651116000000|2022-04-28 03:20:00|13978.8|13953.8|13980.5|13943|13980.5|13953.8|13950.4|13932.2|15
1651116300000|2022-04-28 03:25:00|13962.9|13947.9|13965.5|13940.5|13967|13952|13952.7|13937.7|12
1651116600000|2022-04-28 03:30:00|13965|13940|13965.4|13940.4|13965.5|13944|13957.9|13940|1
1651116900000|2022-04-28 03:35:00|13965|13940|13961.7|13946.7|13965.4|13946.7|13961.2|13939.9|0
1651117200000|2022-04-28 03:40:00|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1651117500000|2022-04-28 03:45:00|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|0
1651117800000|2022-04-28 03:50:00|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|2
1651118100000|2022-04-28 03:55:00|13961.3|13946.3|13965.5|13950.5|13968.1|13953.1|13961.3|13946.3|5
1651118400000|2022-04-28 04:00:00|13965|13950|13965.4|13950.4|13965.4|13950.4|13960.7|13945.7|3
1651118700000|2022-04-28 04:05:00|13965.3|13950.3|13960.5|13945.5|13965.3|13950.3|13960.1|13945.1|3
1651119000000|2022-04-28 04:10:00|13960.1|13945.1|13960.9|13945.9|13966.7|13951.7|13960.1|13945.1|11
1651119300000|2022-04-28 04:15:00|13963.6|13938.6|13944.6|13907.1|13966|13938.6|13944.6|13907.1|28
1651119600000|2022-04-28 04:20:00|13944.5|13907|13945.6|13908.1|13945.8|13908.3|13944.5|13907|0
1651119900000|2022-04-28 04:25:00|13945.5|13908|13945.5|13908|13945.5|13908|13945.5|13908|0
1651120200000|2022-04-28 04:30:00|13945.6|13908.1|13944.6|13907.1|13945.6|13908.1|13944.6|13907.1|1
1651120500000|2022-04-28 04:35:00|13929|13891.5|13929.4|13891.9|13929.4|13891.9|13929|13891.5|30
1651120800000|2022-04-28 04:40:00|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|4
1651121100000|2022-04-28 04:45:00|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|0
1651121400000|2022-04-28 04:50:00|13929.7|13892.2|13900.4|13875.4|13929.7|13892.2|13889.6|13874.1|24
1651121700000|2022-04-28 04:55:00|13899.9|13874.9|13900.3|13875.3|13900.3|13875.3|13899.9|13874.9|3
1651122000000|2022-04-28 05:00:00|13900.7|13875.7|13899.9|13884.9|13900.7|13885|13899.9|13875.7|3
1651122300000|2022-04-28 05:05:00|13901.1|13886.1|13935.9|13898.4|13935.9|13898.4|13901.1|13886.1|5
1651122600000|2022-04-28 05:10:00|13936.3|13898.8|13937.4|13899.9|13937.4|13899.9|13935.8|13898.3|0
1651122900000|2022-04-28 05:15:00|13938.2|13900.7|13946.1|13908.6|13946.1|13908.6|13938.2|13900.7|7
1651123200000|2022-04-28 05:20:00|13950.1|13912.6|13947.4|13909.9|13951.5|13914|13947.4|13909.9|1
1651123500000|2022-04-28 05:25:00|13947.3|13909.8|13947.7|13910.2|13947.7|13910.2|13947.3|13909.8|1
1651123800000|2022-04-28 05:30:00|13948.2|13910.7|13959.3|13921.8|13959.4|13921.9|13947.7|13910.2|12
1651124100000|2022-04-28 05:35:00|13955.2|13917.7|13959.6|13922.1|13959.7|13922.2|13955.2|13917.7|3
1651124400000|2022-04-28 05:40:00|13960.3|13922.8|13953.1|13915.6|13960.3|13922.8|13953.1|13915.6|3
1651124700000|2022-04-28 05:45:00|13953|13915.5|13951.1|13913.6|13953|13915.5|13951.1|13913.6|0
1651125000000|2022-04-28 05:50:00|13950.7|13913.2|13954.4|13916.9|13959.6|13944.6|13948.8|13911.3|9
1651125300000|2022-04-28 05:55:00|13954.3|13916.8|13965.3|13927.8|13965.3|13933.6|13940.1|13913.2|8
1651125600000|2022-04-28 06:00:00|13965.2|13927.7|13981.1|13966.1|13988.9|13973.9|13958.3|13927.7|27
1651125900000|2022-04-28 06:05:00|13984.3|13969.3|13963.1|13948.1|13988.7|13973.7|13954.9|13937.6|71
1651126200000|2022-04-28 06:10:00|13962.9|13947.9|13931.9|13916.9|13963.4|13948.4|13917.1|13895.1|52
1651126500000|2022-04-28 06:15:00|13932|13917|13940.2|13902.7|13959.2|13936|13932|13902.7|48
1651126800000|2022-04-28 06:20:00|13940.1|13902.6|13935|13920|13944.9|13925.2|13915.2|13898.5|42
1651127100000|2022-04-28 06:25:00|13937.2|13922.2|13934|13919|13942|13926.8|13924.5|13903.6|32
1651127400000|2022-04-28 06:30:00|13933.9|13918.9|13960.2|13945.2|13979.8|13962.3|13933.9|13918.9|41
1651127700000|2022-04-28 06:35:00|13962.5|13947.5|13977.7|13952.7|13987.7|13956.2|13962.5|13947.5|6
1651128000000|2022-04-28 06:40:00|13976.8|13951.8|13998.7|13961.2|14009.2|13991.1|13959.4|13944.1|38
1651128300000|2022-04-28 06:45:00|13998.5|13961|13975.7|13960.7|13998.5|13966.8|13971.5|13956.5|35
1651128600000|2022-04-28 06:50:00|13974.3|13959.3|13997.8|13982.8|13998.2|13983.2|13965.6|13950.6|40
1651128900000|2022-04-28 06:55:00|13998.1|13983.1|14013.1|13998.1|14020.8|14005.8|13998.1|13983.1|33
1651129200000|2022-04-28 07:00:00|14014|13999|13983.1|13968.1|14014|13999|13981.3|13966.3|40
1651129500000|2022-04-28 07:05:00|13982.2|13967.2|14027.3|14012.3|14031.4|14012.3|13973.3|13958.3|22
1651129800000|2022-04-28 07:10:00|14031.4|14006.4|14018|14003|14038.6|14015|14010.4|13981|46
1651130100000|2022-04-28 07:15:00|14017.1|14002.1|14047.8|14010.3|14094.4|14067.7|14017.1|14002.1|57
1651130400000|2022-04-28 07:20:00|14047.3|14009.8|14040.9|14015.9|14052.5|14037.5|14035|14004.9|41
1651130700000|2022-04-28 07:25:00|14041.8|14016.8|14038.2|14023.2|14048.5|14033.5|14028|14013|28
1651131000000|2022-04-28 07:30:00|14039.1|14024.1|14036.6|14021.6|14042.4|14027.4|14036.5|14021.5|17
1651131300000|2022-04-28 07:35:00|14036.5|14021.5|14032.6|14017.6|14038.7|14023.2|14032.6|14013.7|4
1651131600000|2022-04-28 07:40:00|14029.5|14014.5|14030|14015|14032.6|14017.6|14029.2|14014.2|21
1651131900000|2022-04-28 07:45:00|14032.3|14017.3|14031.3|14016.3|14032.3|14017.3|14030.3|14015.3|16
1651132200000|2022-04-28 07:50:00|14030.8|14015.8|14022.1|14007.1|14031.2|14016.2|14022|14007|13
1651132500000|2022-04-28 07:55:00|14021.1|14006.1|13995.3|13980.3|14021.1|14006.1|13979.3|13961.7|19
1651132800000|2022-04-28 08:00:00|13996.2|13981.2|14029.4|14004.4|14030.3|14005.3|13996.2|13981.2|8
1651133100000|2022-04-28 08:05:00|14029.3|14004.3|14029.8|14004.8|14029.8|14004.8|14029.3|14004.3|1
1651133400000|2022-04-28 08:10:00|14025.1|14010.1|14006.6|13991.6|14025.9|14010.1|14001.7|13969.8|26
1651133700000|2022-04-28 08:15:00|14027.7|13990.2|13977.2|13962.2|14030.2|13998.2|13977.2|13962.2|19
1651134000000|2022-04-28 08:20:00|13977.7|13962.7|13993.9|13978.9|14007.9|13990.7|13977.7|13962.7|36
1651134300000|2022-04-28 08:25:00|13993.8|13978.8|13997|13982|14003.1|13988.1|13993.8|13978.8|23
1651134600000|2022-04-28 08:30:00|13997.9|13982.9|14016.4|14001.4|14025.3|14010.3|13997.9|13979.3|22
1651134900000|2022-04-28 08:35:00|14016|14001|14014.5|13999.5|14018.7|14001|14006.9|13991.9|6
1651135200000|2022-04-28 08:40:00|14015.8|14000.8|14027.5|14002.5|14031.1|14002.5|14015.8|13992.7|1
1651135500000|2022-04-28 08:45:00|14023.4|14008.4|14046.7|14021.7|14046.7|14022.2|14022.5|14007.5|26
1651135800000|2022-04-28 08:50:00|14042.6|14027.6|14047.1|14032.1|14048.1|14033.1|14042.6|14027.6|6
1651136100000|2022-04-28 08:55:00|14047|14032|14045.5|14030.5|14047|14032|14045.2|14030.2|7
1651136400000|2022-04-28 09:00:00|14042.2|14027.2|14038.3|14023.3|14044.6|14027.2|14036.8|14007.1|7
1651136700000|2022-04-28 09:05:00|14039.2|14024.2|14048.2|14033.2|14049.7|14034.7|14038.9|14023.9|20
1651137000000|2022-04-28 09:10:00|14046.9|14031.9|14049.2|14034.2|14049.2|14034.2|14043.9|14028.9|7
1651137300000|2022-04-28 09:15:00|14049.1|14034.1|14076.8|14061.8|14087.6|14072.6|14049.1|14034.1|86
1651137600000|2022-04-28 09:20:00|14076.3|14061.3|14098.8|14083.8|14111.9|14091|14075.6|14060.6|95
1651137900000|2022-04-28 09:25:00|14098.2|14083.2|14112.9|14097.9|14123|14103.1|14098.1|14083.1|55
1651138200000|2022-04-28 09:30:00|14107.6|14092.6|14108.2|14093.2|14116.7|14101.7|14059|14041.4|45
1651138500000|2022-04-28 09:35:00|14108.7|14093.7|14123.8|14108.8|14137.9|14116.4|14096.4|14067|71
1651138800000|2022-04-28 09:40:00|14124.7|14109.7|14156.3|14141.3|14156.3|14141.3|14122.1|14101.5|42
1651139100000|2022-04-28 09:45:00|14156.2|14141.2|14131|14116|14156.3|14141.2|14127.8|14112.8|7
1651139400000|2022-04-28 09:50:00|14131.4|14116.4|14127.2|14112.2|14131.4|14116.4|14098.6|14075.4|23
1651139700000|2022-04-28 09:55:00|14127.4|14112.4|14144.2|14129.2|14154.6|14134|14120.9|14105.9|52
1651140000000|2022-04-28 10:00:00|14144.3|14129.3|14131.5|14116.5|14146.9|14131.9|14117.7|14102.7|20
1651140300000|2022-04-28 10:05:00|14144|14119|14119.5|14104.5|14144|14119|14108|14086.1|33
1651140600000|2022-04-28 10:10:00|14119.4|14104.4|14127.4|14112.4|14133.2|14118.2|14119.4|14104.4|3
1651140900000|2022-04-28 10:15:00|14128.3|14113.3|14066.7|14051.7|14128.3|14113.3|14063.9|14047.5|94
1651141200000|2022-04-28 10:20:00|14067.7|14052.7|14098.1|14060.6|14098.1|14067.3|14061.8|14046.8|26
1651141500000|2022-04-28 10:25:00|14098|14060.5|14084.1|14069.1|14098|14069.1|14079.2|14060.5|0
1651141800000|2022-04-28 10:30:00|14082.6|14067.6|14085|14070|14085|14070|14080.2|14065.2|18
1651142100000|2022-04-28 10:35:00|14083.4|14068.4|14083.9|14068.9|14090.7|14072.2|14070.8|14055.8|57
1651142400000|2022-04-28 10:40:00|14086.5|14071.5|14093|14078|14096|14078|14082|14067|6
1651142700000|2022-04-28 10:45:00|14092.5|14077.5|14092|14077|14093.9|14078.9|14089|14074|1
1651143000000|2022-04-28 10:50:00|14092.5|14077.5|14080.9|14065.9|14092.9|14077.9|14075.7|14050.3|16
1651143300000|2022-04-28 10:55:00|14073.8|14058.8|14084.8|14069.8|14086.3|14069.8|14065.8|14050.8|46
1651143600000|2022-04-28 11:00:00|14084.9|14069.9|14084.5|14069.5|14089|14074|14082.3|14067.3|9
1651143900000|2022-04-28 11:05:00|14086.3|14071.3|14086.4|14071.4|14097.7|14082.7|14083.5|14054.8|33
1651144200000|2022-04-28 11:10:00|14086.5|14071.5|14112.6|14087.6|14121.8|14106.8|14086.5|14069|46
1651144500000|2022-04-28 11:15:00|14106.7|14091.7|14107.7|14092.7|14117.2|14102.2|14104.6|14089.6|47
1651144800000|2022-04-28 11:20:00|14109|14094|14111|14096|14112.2|14097.2|14109|14094|4
1651145100000|2022-04-28 11:25:00|14110.9|14095.9|14092|14077|14113|14098|14092|14077|33
1651145400000|2022-04-28 11:30:00|14087.1|14072.1|14082.6|14067.6|14103.1|14076.1|14078.7|14063.7|26
1651145700000|2022-04-28 11:35:00|14082.1|14067.1|14102.1|14087.1|14110.7|14095.7|14082.1|14067.1|13
1651146000000|2022-04-28 11:40:00|14103|14088|14087.1|14072.1|14103.5|14088.5|14078.2|14063.2|19
1651146300000|2022-04-28 11:45:00|14093.8|14078.8|14087.4|14072.4|14096.4|14079.1|14086.5|14067.9|5
1651146600000|2022-04-28 11:50:00|14088.4|14073.4|14068.5|14053.5|14088.4|14073.4|14066|14051|30
1651146900000|2022-04-28 11:55:00|14068|14053|14026.5|14001.5|14068|14053|14009.5|13994.5|37
1651147200000|2022-04-28 12:00:00|14027|14002|14008.1|13993.1|14027|14006.8|13994.1|13964.9|87
1651147500000|2022-04-28 12:05:00|14001.6|13986.6|13964.5|13949.5|14004|13986.6|13958.9|13939.6|78
1651147800000|2022-04-28 12:10:00|13967.6|13952.6|13950|13935|13976.3|13960.6|13937.1|13920.3|49
1651148100000|2022-04-28 12:15:00|13952.3|13914.8|13952.7|13937.7|13954|13939|13934.4|13914.8|20
1651148400000|2022-04-28 12:20:00|13952.2|13937.2|13985.1|13970.1|13991.4|13976.4|13950.3|13935.3|47
1651148700000|2022-04-28 12:25:00|13983.1|13968.1|14002.9|13987.9|14005.4|13987.9|13976.3|13954.4|94
1651149000000|2022-04-28 12:30:00|14038.5|14013.5|14058.2|14043.2|14062.5|14047.5|14026.8|14011.8|163
1651149300000|2022-04-28 12:35:00|14057.3|14042.3|14109.2|14094.2|14109.2|14094.2|14055.2|14040.2|111
1651149600000|2022-04-28 12:40:00|14107.9|14092.9|14100.5|14085.5|14115.8|14100.8|14098|14078.2|103
1651149900000|2022-04-28 12:45:00|14100.3|14085.3|14095|14080|14111.5|14096.5|14083|14068|92
1651150200000|2022-04-28 12:50:00|14095.5|14080.5|14084.8|14069.8|14111.2|14096.2|14084|14066.2|44
1651150500000|2022-04-28 12:55:00|14083.5|14068.5|14086.7|14071.7|14092.2|14077.2|14069.9|14039.6|19
1651150800000|2022-04-28 13:00:00|14086.5|14071.5|14064|14049|14093.3|14078.3|14058.9|14041.1|91
1651151100000|2022-04-28 13:05:00|14065|14050|14080|14065|14093.1|14078.1|14058.2|14043.1|61
1651151400000|2022-04-28 13:10:00|14080.4|14065.4|14099.9|14084.9|14100.1|14085.1|14078.4|14063.4|31
1651151700000|2022-04-28 13:15:00|14102.2|14077.2|14088.4|14073.4|14102.2|14084.8|14088.4|14073.4|9
1651152000000|2022-04-28 13:20:00|14088.1|14073.1|14100|14085|14109.9|14094.9|14082.6|14067.6|99
1651152300000|2022-04-28 13:25:00|14107.4|14092.4|14101.1|14086.1|14109.5|14094.5|14093.7|14078.7|153
1651152600000|2022-04-28 13:30:00|14101|14086|14068.9|14053.9|14103.4|14088.4|14067.9|14052.9|147
1651152900000|2022-04-28 13:35:00|14068.4|14053.4|14025.9|14010.9|14068.9|14053.9|13983.4|13951|227
1651153200000|2022-04-28 13:40:00|14023.7|13998.7|14020.7|14005.7|14031.9|14016.9|13980.9|13956.7|91
1651153500000|2022-04-28 13:45:00|14020.8|14005.8|13973|13958|14024.2|14005.8|13945.4|13918.6|121
1651153800000|2022-04-28 13:50:00|13973.4|13958.4|13973.8|13958.8|13977.8|13962.8|13963.4|13948.4|26
1651154100000|2022-04-28 13:55:00|13974.2|13959.2|13972.1|13957.1|14005.9|13990.9|13970.6|13955.6|55
1651154400000|2022-04-28 14:00:00|13974.4|13959.4|13915.7|13900.7|13992.8|13977.8|13908|13893|196
1651154700000|2022-04-28 14:05:00|13922|13897|13972.9|13957.9|13976.6|13961.4|13920.1|13897|100
1651155000000|2022-04-28 14:10:00|13971.9|13956.9|13938.1|13923.1|13971.9|13956.9|13938.1|13923.1|109
1651155300000|2022-04-28 14:15:00|13940.7|13925.7|13959.3|13944.3|13966.6|13951.1|13936.6|13921.6|49
1651155600000|2022-04-28 14:20:00|13959.7|13944.7|13918.9|13903.9|13959.7|13944.7|13891.8|13876.8|113
1651155900000|2022-04-28 14:25:00|13917.1|13902.1|13962.7|13947.7|13977.5|13957.5|13916.9|13901.9|104
1651156200000|2022-04-28 14:30:00|13962.8|13947.8|14027.5|14012.5|14036|14019.2|13946.3|13917.2|127
1651156500000|2022-04-28 14:35:00|14029.8|14014.8|14040.3|14015.3|14063.5|14026|14001|13986|140
1651156800000|2022-04-28 14:40:00|14040.4|14015.4|14011.4|13996.4|14040.4|14023.2|14002.1|13987.1|91
1651157100000|2022-04-28 14:45:00|14012.6|13997.6|14020.5|14005.5|14032.5|14017.5|14010.1|13995.1|675
1651157400000|2022-04-28 14:50:00|14021|14006|14027.2|14012.2|14027.2|14012.2|14007.3|13992.3|60
1651157700000|2022-04-28 14:55:00|14029.3|14014.3|14011.9|13996.9|14031|14016|13991.3|13976.3|180
1651158000000|2022-04-28 15:00:00|14012.3|13997.3|14020.9|14005.9|14031.7|14016.7|14012.3|13997.3|207
1651158300000|2022-04-28 15:05:00|14022.7|14007.7|14017.6|14002.6|14027.7|14012.7|14015.1|14000.1|56
1651158600000|2022-04-28 15:10:00|14020.3|14005.3|14029.9|14014.9|14029.9|14014.9|14002.1|13987.1|77
1651158900000|2022-04-28 15:15:00|14030.3|14015.3|14041.2|14026.2|14053.9|14037.6|14020|14005|165
1651159200000|2022-04-28 15:20:00|14042.1|14027.1|14058.8|14043.8|14059.3|14044.3|14042.1|14027.1|116
1651159500000|2022-04-28 15:25:00|14057.8|14042.8|14056.4|14041.4|14069.5|14054.5|14040.1|14025.1|51
1651159800000|2022-04-28 15:30:00|14056|14041|14072.9|14057.9|14077.3|14062.3|14054.1|14039.1|53
1651160100000|2022-04-28 15:35:00|14072.4|14057.4|14050.7|14035.7|14076.2|14061.2|14050.7|14035.7|33
1651160400000|2022-04-28 15:40:00|14050.6|14035.6|14065.1|14050.1|14067.3|14052.3|14040.9|14025.9|42
1651160700000|2022-04-28 15:45:00|14065.5|14050.5|14075.3|14060.3|14086.3|14071.3|14065.5|14050.5|28
1651161000000|2022-04-28 15:50:00|14073.9|14058.9|14054.7|14039.7|14073.9|14058.9|14054.6|14039.6|17
1651161300000|2022-04-28 15:55:00|14054.6|14039.6|14067.6|14052.6|14070.7|14055.7|14054.6|14039.6|27
1651161600000|2022-04-28 16:00:00|14066.7|14051.7|14069.6|14054.6|14070.2|14055.2|14061.2|14046.2|23
1651161900000|2022-04-28 16:05:00|14072.4|14057.4|14059.5|14044.5|14077.2|14062.2|14054.6|14039.6|58
1651162200000|2022-04-28 16:10:00|14058.6|14043.6|14097.4|14082.4|14097.5|14082.5|14057.7|14042.7|61
1651162500000|2022-04-28 16:15:00|14097.8|14082.8|14092.1|14077.1|14097.8|14082.8|14079.7|14064.7|53
1651162800000|2022-04-28 16:20:00|14091.7|14076.7|14078.9|14063.9|14101.4|14086.4|14077.6|14062.6|56
1651163100000|2022-04-28 16:25:00|14078.5|14063.5|14109.6|14094.6|14112.2|14097.2|14078|14063|85
1651163400000|2022-04-28 16:30:00|14109.2|14094.2|14104.4|14089.4|14111.6|14096.6|14104.4|14089.4|32
1651163700000|2022-04-28 16:35:00|14104.5|14089.5|14133.1|14118.1|14134.5|14119.5|14101.8|14086.8|58
1651164000000|2022-04-28 16:40:00|14131.7|14116.7|14116.8|14101.8|14133.2|14118.2|14107|14092|62
1651164300000|2022-04-28 16:45:00|14116|14101|14140.1|14125.1|14140.5|14125.5|14116|14101|32
1651164600000|2022-04-28 16:50:00|14140.9|14125.9|14368.8|14353.8|14374.7|14359.5|14138.8|14123.8|635
1651164900000|2022-04-28 16:55:00|14376.6|14361.6|14270.4|14245.4|14376.6|14361.6|14232.8|14217.8|408
1651165200000|2022-04-28 17:00:00|14266.2|14251.2|14288|14273|14296.9|14273|14221.7|14202.5|277
1651165500000|2022-04-28 17:05:00|14287.6|14272.6|14344.8|14329.8|14347.6|14332.6|14287.6|14272.6|156
1651165800000|2022-04-28 17:10:00|14345.2|14330.2|14374.5|14359.5|14409.3|14394.3|14338.8|14319.2|138
1651166100000|2022-04-28 17:15:00|14374.8|14359.8|14307.7|14292.7|14433.5|14418.5|14297.5|14279.8|269
1651166400000|2022-04-28 17:20:00|14308.7|14293.7|14365.5|14328|14385.1|14368.5|14308.7|14288.7|107
1651166700000|2022-04-28 17:25:00|14365|14327.5|14369.5|14354.5|14372.7|14354.5|14335.7|14315.4|286
1651167000000|2022-04-28 17:30:00|14369.6|14354.6|14425.9|14400.9|14426.6|14407.6|14340.3|14325.3|310
1651167300000|2022-04-28 17:35:00|14426.3|14401.3|14438.1|14423.1|14439.6|14424.6|14404.7|14387.6|105
1651167600000|2022-04-28 17:40:00|14438.6|14423.6|14473.5|14458.5|14484.6|14469.6|14430.9|14415.9|207
1651167900000|2022-04-28 17:45:00|14475.3|14460.3|14467.5|14452.5|14479.7|14464.7|14444.9|14429.9|130
1651168200000|2022-04-28 17:50:00|14468.9|14453.9|14491.6|14476.6|14500.6|14479.2|14456.9|14441.9|133
1651168500000|2022-04-28 17:55:00|14490.2|14475.2|14485.5|14470.5|14499.3|14484.3|14483.1|14468.1|99
1651168800000|2022-04-28 18:00:00|14485.1|14470.1|14510.2|14495.2|14520.1|14505.1|14482.4|14467.4|239
1651169100000|2022-04-28 18:05:00|14510.9|14495.9|14523.5|14508.5|14527.4|14512.4|14510|14495|569
1651194000000|2022-04-29 01:00:00|14568.7|14531.2|14587.9|14572.9|14608.8|14591.6|14550.5|14527.6|102
1651194300000|2022-04-29 01:05:00|14588.8|14573.8|14639|14624|14648.2|14631.7|14588.8|14573.8|53
1651194600000|2022-04-29 01:10:00|14640.4|14625.4|14642.4|14627.4|14664.9|14645.3|14619|14596.3|46
1651194900000|2022-04-29 01:15:00|14642|14627|14647.8|14622.8|14659.7|14635.5|14629.5|14609.5|42
1651195200000|2022-04-29 01:20:00|14647.3|14622.3|14640.5|14615.5|14649|14626.4|14629.6|14611.5|19
1651195500000|2022-04-29 01:25:00|14640.6|14615.6|14643.9|14628.9|14652.3|14631.9|14634.3|14611.6|13
1651195800000|2022-04-29 01:30:00|14643.8|14628.8|14649.5|14634.5|14652|14637|14643.8|14623|37
1651196100000|2022-04-29 01:35:00|14649.4|14634.4|14652.3|14637.3|14657|14642|14649.4|14634.4|29
1651196400000|2022-04-29 01:40:00|14653.2|14638.2|14643.2|14618.2|14653.2|14638.2|14630.1|14615.1|32
1651196700000|2022-04-29 01:45:00|14644.1|14619.1|14636.4|14621.4|14655.5|14629.4|14634.5|14614.2|17
1651197000000|2022-04-29 01:50:00|14635.5|14620.5|14613.6|14588.6|14635.5|14620.5|14613.6|14584.7|53
1651197300000|2022-04-29 01:55:00|14607.3|14592.3|14603.6|14578.6|14611.4|14592.3|14599.4|14577.2|8
1651197600000|2022-04-29 02:00:00|14602.3|14577.3|14587.9|14572.9|14602.3|14581.4|14587|14572|9
1651197900000|2022-04-29 02:05:00|14587.8|14572.8|14553.5|14516|14592.1|14572.9|14518.9|14503.2|87
1651198200000|2022-04-29 02:10:00|14553|14515.5|14558.5|14521|14566.5|14529|14541.5|14513.6|12
1651198500000|2022-04-29 02:15:00|14557.6|14520.1|14550.8|14513.3|14557.6|14520.1|14550.3|14512.8|2
1651198800000|2022-04-29 02:20:00|14551.2|14513.7|14552|14527|14553.8|14527.7|14551.2|14513.7|4
1651199100000|2022-04-29 02:25:00|14552.6|14527.6|14562.5|14525|14563.3|14527.7|14550.4|14515.7|9
1651199400000|2022-04-29 02:30:00|14563.4|14525.9|14553.6|14538.6|14573.1|14542.5|14553.6|14525.9|3
1651199700000|2022-04-29 02:35:00|14548|14533|14561.8|14536.8|14567|14540.1|14548|14525.7|7
1651200000000|2022-04-29 02:40:00|14562.2|14537.2|14554.6|14529.6|14562.6|14543.5|14553.2|14529.6|3
1651200300000|2022-04-29 02:45:00|14554.5|14529.5|14543.3|14528.3|14557.5|14534.4|14543.3|14519.6|13
1651200600000|2022-04-29 02:50:00|14543.2|14528.2|14542.3|14527.3|14547|14532|14542.2|14527.2|2
1651200900000|2022-04-29 02:55:00|14542.8|14527.8|14542.7|14527.7|14547.1|14532.1|14539.6|14524.6|5
1651201200000|2022-04-29 03:00:00|14542.2|14527.2|14542.5|14527.5|14542.5|14527.5|14542.1|14527.1|0
1651201500000|2022-04-29 03:05:00|14542.2|14527.2|14543.2|14528.2|14544.2|14529.2|14542.2|14527.2|7
1651201800000|2022-04-29 03:10:00|14544|14529|14547|14532|14554.5|14539.5|14544|14528.7|3
1651202100000|2022-04-29 03:15:00|14546.8|14531.8|14555.5|14518|14558.3|14540.7|14546.7|14518|7
1651202400000|2022-04-29 03:20:00|14550.1|14525.1|14554.3|14516.8|14554.3|14525.6|14543.8|14514.3|15
1651202700000|2022-04-29 03:25:00|14554.2|14516.7|14534.1|14519.1|14554.2|14519.2|14531.2|14514.6|5
1651203000000|2022-04-29 03:30:00|14533.7|14518.7|14534.3|14519.3|14534.3|14519.3|14533.6|14518.6|0
1651203300000|2022-04-29 03:35:00|14533.4|14518.4|14532.9|14517.9|14533.4|14518.4|14532.9|14517.9|2
1651203600000|2022-04-29 03:40:00|14532.8|14517.8|14533.2|14518.2|14534.6|14519.6|14532.7|14517.7|5
1651203900000|2022-04-29 03:45:00|14533.1|14518.1|14525.3|14510.3|14533.1|14518.1|14525.2|14504.8|6
1651204200000|2022-04-29 03:50:00|14525.1|14510.1|14441.2|14416.2|14525.1|14510.1|14440.9|14403.4|68
1651204500000|2022-04-29 03:55:00|14440.7|14415.7|14449.7|14412.2|14453.6|14416.2|14439.9|14409.9|10
1651204800000|2022-04-29 04:00:00|14450.1|14412.6|14449.4|14424.4|14451.4|14425.4|14445.6|14412.6|5
1651205100000|2022-04-29 04:05:00|14445.3|14430.3|14463.2|14425.7|14463.3|14430.3|14445.3|14423.1|1
1651205400000|2022-04-29 04:10:00|14455.2|14417.7|14447|14422|14457.9|14424|14447|14417.7|1
1651205700000|2022-04-29 04:15:00|14446.9|14421.9|14439.9|14402.4|14446.9|14426.5|14439.9|14402.4|18
1651206000000|2022-04-29 04:20:00|14439.8|14402.3|14438.6|14401.1|14439.8|14402.3|14437.9|14400.4|2
1651206300000|2022-04-29 04:25:00|14438.1|14400.6|14456.8|14419.3|14457.3|14419.8|14430.8|14400.6|2
1651206600000|2022-04-29 04:30:00|14456.5|14419|14482.8|14445.3|14487.7|14463.4|14456.5|14419|54
1651206900000|2022-04-29 04:35:00|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|0
1651207200000|2022-04-29 04:40:00|14483.1|14445.6|14496.1|14458.6|14502.7|14465.2|14483.1|14445.6|2
1651207500000|2022-04-29 04:45:00|14496.9|14459.4|14515|14500|14515|14500|14486.3|14459.4|6
1651207800000|2022-04-29 04:50:00|14515.2|14500.2|14524.9|14509.9|14535.3|14514.3|14515.2|14493|20
1651208100000|2022-04-29 04:55:00|14524.6|14509.6|14523.4|14508.4|14552.5|14535.1|14522.2|14505.4|49
1651208400000|2022-04-29 05:00:00|14523.5|14508.5|14537.5|14500|14543.6|14516.8|14523.5|14499.5|23
1651208700000|2022-04-29 05:05:00|14533|14495.5|14536.8|14499.3|14537.3|14499.8|14532.7|14495.2|3
1651209000000|2022-04-29 05:10:00|14536.7|14499.2|14528.3|14513.3|14538.7|14513.3|14523.9|14499.2|0
1651209300000|2022-04-29 05:15:00|14527.9|14512.9|14535.7|14510.7|14540|14514.8|14524.3|14502.5|15
1651209600000|2022-04-29 05:20:00|14533.7|14518.7|14555.4|14517.9|14555.4|14526.3|14533.3|14517.9|10
1651209900000|2022-04-29 05:25:00|14555.3|14517.8|14546.1|14521.1|14555.8|14526.2|14541.1|14516.8|29
1651210200000|2022-04-29 05:30:00|14545.7|14520.7|14536|14511|14550.2|14526.7|14527.1|14511|47
1651210500000|2022-04-29 05:35:00|14541.3|14516.3|14557.1|14519.6|14557.5|14520|14539.3|14510.3|31
1651210800000|2022-04-29 05:40:00|14557|14519.5|14540.1|14515.1|14557|14519.5|14539.7|14511.1|1
1651211100000|2022-04-29 05:45:00|14552.1|14514.6|14561.6|14524.1|14563.4|14546.3|14551.5|14514|6
1651211400000|2022-04-29 05:50:00|14562.5|14525|14552.6|14515.1|14562.5|14525|14550.8|14513.3|2
1651211700000|2022-04-29 05:55:00|14552.5|14515|14553.3|14515.8|14553.7|14518|14542.3|14515|3
1651212000000|2022-04-29 06:00:00|14553.2|14515.7|14526.5|14501.5|14553.2|14517.5|14526.5|14501.5|30
1651212300000|2022-04-29 06:05:00|14525.6|14500.6|14524.3|14509.3|14531.6|14515.6|14521.5|14500.6|20
1651212600000|2022-04-29 06:10:00|14524.2|14509.2|14535.2|14520.2|14554.2|14522.9|14524.2|14504.2|37
1651212900000|2022-04-29 06:15:00|14536.2|14521.2|14554.2|14539.2|14557.4|14542.4|14533.8|14518.8|29
1651213200000|2022-04-29 06:20:00|14556.4|14541.4|14540.4|14525.4|14566.3|14551.3|14540.4|14525.4|39
1651213500000|2022-04-29 06:25:00|14540.3|14525.3|14538.3|14523.3|14541.9|14525.8|14530.8|14515.8|10
1651213800000|2022-04-29 06:30:00|14537.8|14522.8|14536|14521|14542.4|14523.3|14533.4|14516.9|16
1651214100000|2022-04-29 06:35:00|14539.5|14524.5|14571|14556|14571|14556|14539.5|14524.5|50
1651214400000|2022-04-29 06:40:00|14571.6|14556.6|14546.4|14531.4|14571.6|14556.6|14538.5|14523.5|53
1651214700000|2022-04-29 06:45:00|14546|14531|14544.6|14529.6|14558.2|14543.2|14538.6|14523.6|45
1651215000000|2022-04-29 06:50:00|14544.5|14529.5|14494.7|14479.7|14544.5|14529.5|14488.2|14473.2|126
1651215300000|2022-04-29 06:55:00|14495.5|14480.5|14487.4|14472.4|14495.5|14480.5|14455.2|14440.2|52
1651215600000|2022-04-29 07:00:00|14488.8|14473.8|14459.6|14444.6|14516.3|14487.8|14456.1|14441.1|55
1651215900000|2022-04-29 07:05:00|14460.5|14445.5|14476.4|14461.4|14479.1|14464.1|14443.2|14428.2|24
1651216200000|2022-04-29 07:10:00|14483.6|14458.6|14457.4|14442.4|14503.4|14483.5|14448.8|14432.9|19
1651216500000|2022-04-29 07:15:00|14457.9|14442.9|14463.9|14448.9|14463.9|14448.9|14451|14436|33
1651216800000|2022-04-29 07:20:00|14462.3|14447.3|14475.4|14460.4|14487.3|14469.1|14455.4|14440.4|17
1651217100000|2022-04-29 07:25:00|14475.3|14460.3|14470.5|14455.5|14475.3|14460.3|14458.6|14443.6|20
1651217400000|2022-04-29 07:30:00|14467|14452|14471|14456|14485.3|14470.3|14467|14452|14
1651217700000|2022-04-29 07:35:00|14471.8|14456.8|14483.8|14468.8|14484.8|14469.8|14468.7|14453.7|38
1651218000000|2022-04-29 07:40:00|14483.5|14468.5|14511.7|14496.7|14528.3|14513.3|14483.5|14468.5|44
1651218300000|2022-04-29 07:45:00|14510.8|14495.8|14530.8|14515.8|14537.3|14520.6|14510.2|14492.4|53
1651218600000|2022-04-29 07:50:00|14530.7|14515.7|14559.2|14544.2|14565.3|14550.3|14529|14514|20
1651218900000|2022-04-29 07:55:00|14558.6|14543.6|14575.4|14560.4|14611.7|14590.8|14550.2|14535.2|67
1651219200000|2022-04-29 08:00:00|14575.5|14560.5|14557.4|14542.4|14575.5|14560.5|14557|14542|8
1651219500000|2022-04-29 08:05:00|14557.2|14542.2|14569.7|14554.7|14572.2|14557.2|14538.8|14523.8|34
1651219800000|2022-04-29 08:10:00|14568|14553|14519.4|14481.9|14568.8|14553.8|14514.2|14481.9|29
1651220100000|2022-04-29 08:15:00|14518.5|14481|14526.7|14511.7|14527.6|14511.8|14513.7|14478.7|10
1651220400000|2022-04-29 08:20:00|14529.3|14514.3|14528.1|14513.1|14529.6|14514.6|14527.6|14512.6|2
1651220700000|2022-04-29 08:25:00|14528.5|14513.5|14518.3|14503.3|14528.5|14513.5|14516.2|14501.2|3
1651221000000|2022-04-29 08:30:00|14529|14504|14528.4|14513.4|14530.3|14515.3|14524.9|14504|6
1651221300000|2022-04-29 08:35:00|14528|14513|14531.2|14493.7|14531.2|14514.3|14527.1|14493.7|10
1651221600000|2022-04-29 08:40:00|14529|14491.5|14531.3|14493.8|14531.3|14493.8|14529|14491.5|1
1651221900000|2022-04-29 08:45:00|14531.2|14493.7|14527.7|14502.7|14531.7|14502.7|14523.1|14493.7|3
1651222200000|2022-04-29 08:50:00|14523.1|14508.1|14530|14515|14530|14515|14522.6|14507.6|5
1651222500000|2022-04-29 08:55:00|14529.9|14514.9|14568.9|14553.9|14568.9|14553.9|14529.9|14514.9|36
1651222800000|2022-04-29 09:00:00|14569|14554|14619|14604|14622.2|14607.2|14567.2|14552.2|51
1651223100000|2022-04-29 09:05:00|14619.1|14604.1|14611.5|14596.5|14619.1|14604.1|14604.9|14576.5|12
1651223400000|2022-04-29 09:10:00|14611.9|14596.9|14615.5|14600.5|14615.7|14600.7|14611.1|14596.1|9
1651223700000|2022-04-29 09:15:00|14615.6|14600.6|14633.5|14618.5|14634|14619|14604.4|14589.4|25
1651224000000|2022-04-29 09:20:00|14633.6|14618.6|14608.1|14593.1|14633.6|14618.6|14606|14591|19
1651224300000|2022-04-29 09:25:00|14611.2|14596.2|14627.1|14612.1|14627.1|14612.1|14611.2|14596.2|17
1651224600000|2022-04-29 09:30:00|14626.1|14611.1|14627.9|14612.9|14631.5|14616.5|14617.6|14602.6|13
1651224900000|2022-04-29 09:35:00|14628.4|14613.4|14638.9|14623.9|14642.8|14627.8|14620.1|14601.6|111
1651225200000|2022-04-29 09:40:00|14639.3|14624.3|14630|14615|14642.8|14627.8|14630|14615|10
1651225500000|2022-04-29 09:45:00|14629.5|14614.5|14630.5|14615.5|14632.5|14617.5|14628|14613|7
1651225800000|2022-04-29 09:50:00|14630.9|14615.9|14642.9|14627.9|14643.4|14628.4|14629.5|14614.5|35
1651226100000|2022-04-29 09:55:00|14642.8|14627.8|14632.1|14617.1|14661.2|14646.2|14619.4|14604.4|62
1651226400000|2022-04-29 10:00:00|14624.7|14609.7|14650|14625|14650.6|14625.6|14620.5|14603.6|12
1651226700000|2022-04-29 10:05:00|14654.3|14616.8|14659.6|14644.6|14659.8|14644.8|14645.5|14616.7|26
1651227000000|2022-04-29 10:10:00|14659.7|14644.7|14675.4|14660.4|14678.9|14661.5|14658.8|14642|181
1651227300000|2022-04-29 10:15:00|14675.5|14660.5|14633.8|14618.8|14676.9|14661.9|14633.7|14618.7|29
1651227600000|2022-04-29 10:20:00|14634.3|14619.3|14620|14595|14634.3|14619.3|14599.9|14575.3|60
1651227900000|2022-04-29 10:25:00|14619.1|14594.1|14623.6|14608.6|14635.1|14609.6|14605.3|14590.3|31
1651228200000|2022-04-29 10:30:00|14623.7|14608.7|14610.5|14573|14627.9|14610.7|14588.2|14572.1|32
1651228500000|2022-04-29 10:35:00|14610.6|14573.1|14601.7|14576.7|14610.6|14576.8|14587.8|14569.3|3
1651228800000|2022-04-29 10:40:00|14601.8|14576.8|14595.3|14580.3|14602.1|14580.3|14591.5|14576.5|3
1651229100000|2022-04-29 10:45:00|14600.7|14575.7|14602|14587|14602.4|14587.4|14589.2|14574.2|7
1651229400000|2022-04-29 10:50:00|14601.9|14586.9|14637.2|14622.2|14637.2|14622.2|14601.6|14585.3|34
1651229700000|2022-04-29 10:55:00|14638.1|14623.1|14653.4|14638.4|14656.4|14639.5|14638.1|14623.1|28
1651230000000|2022-04-29 11:00:00|14655.6|14640.6|14681.4|14666.4|14683.1|14668.1|14655.6|14640.6|90
1651230300000|2022-04-29 11:05:00|14681.9|14666.9|14655.2|14630.2|14681.9|14666.9|14632.9|14617.9|38
1651230600000|2022-04-29 11:10:00|14653.8|14628.8|14667.8|14642.8|14668.6|14644.7|14645.4|14628.8|7
1651230900000|2022-04-29 11:15:00|14667.7|14642.7|14689.8|14674.8|14690|14675|14666.7|14642.7|62
1651231200000|2022-04-29 11:20:00|14689.7|14674.7|14690.2|14675.2|14692.1|14677.1|14689.2|14674.2|26
1651231500000|2022-04-29 11:25:00|14691.6|14676.6|14743.1|14728.1|14753.6|14738.6|14690.3|14675.3|131
1651231800000|2022-04-29 11:30:00|14765.3|14740.3|14786.7|14761.7|14813.6|14792.7|14747.8|14732.8|257
1651232100000|2022-04-29 11:35:00|14780.8|14765.8|14760.4|14745.4|14815.5|14792.8|14753.1|14738.1|221
1651232400000|2022-04-29 11:40:00|14763.5|14748.5|14723.7|14698.7|14786.2|14771.2|14720.4|14698.7|102
1651232700000|2022-04-29 11:45:00|14723.5|14698.5|14660.6|14635.6|14724.2|14704.7|14645.5|14625.8|219
1651233000000|2022-04-29 11:50:00|14660.2|14635.2|14675.1|14660.1|14675.1|14660.1|14615.3|14587.7|60
1651233300000|2022-04-29 11:55:00|14674.6|14659.6|14698.6|14683.6|14715.1|14700.1|14672.1|14655.9|38
1651233600000|2022-04-29 12:00:00|14698.5|14683.5|14709.4|14684.4|14732.3|14713.7|14689.6|14668.6|99
1651233900000|2022-04-29 12:05:00|14709|14684|14667.9|14652.9|14723.4|14693.5|14632.4|14611.5|104
1651234200000|2022-04-29 12:10:00|14666.2|14651.2|14586.9|14571.9|14666.2|14651.2|14566|14551|104
1651234500000|2022-04-29 12:15:00|14588.7|14573.7|14577.6|14562.6|14612.5|14597.5|14567.2|14537.9|89
1651234800000|2022-04-29 12:20:00|14582.5|14567.5|14559.2|14544.2|14627.6|14611.8|14538.6|14516.3|115
1651235100000|2022-04-29 12:25:00|14559.3|14544.3|14471.3|14456.3|14578.8|14553.1|14429|14411.5|145
1651235400000|2022-04-29 12:30:00|14471.1|14456.1|14314.6|14299.6|14471.6|14456.1|14308.7|14287|237
1651235700000|2022-04-29 12:35:00|14320.1|14295.1|14247.7|14232.7|14347.5|14331.5|14247.7|14231.4|339
1651236000000|2022-04-29 12:40:00|14248.1|14233.1|14317|14292|14318.2|14295.5|14181.9|14162.4|295
1651236300000|2022-04-29 12:45:00|14318|14293|14383.2|14368.2|14433.4|14395.9|14316.9|14292.6|119
1651236600000|2022-04-29 12:50:00|14383.6|14368.6|14443.5|14428.5|14444.1|14428.5|14383.6|14364.5|70
1651236900000|2022-04-29 12:55:00|14440.4|14425.4|14457.2|14442.2|14474.5|14459.5|14429.6|14414.6|54
1651237200000|2022-04-29 13:00:00|14456.5|14441.5|14541.8|14526.8|14549.3|14526.8|14440.3|14422.8|75
1651237500000|2022-04-29 13:05:00|14542.2|14527.2|14571.2|14533.7|14572.9|14551.7|14506|14491|123
1651237800000|2022-04-29 13:10:00|14571.3|14533.8|14552.1|14537.1|14571.3|14542.2|14509.6|14494.6|68
1651238100000|2022-04-29 13:15:00|14545.7|14520.7|14563.6|14538.6|14570.9|14555.9|14544.3|14519.3|85
1651238400000|2022-04-29 13:20:00|14557.6|14542.6|14517.9|14502.9|14559.7|14544.7|14517.9|14495.5|28
1651238700000|2022-04-29 13:25:00|14518.3|14503.3|14515.5|14490.5|14521.4|14506.4|14477.9|14462.8|74
1651239000000|2022-04-29 13:30:00|14515.7|14490.7|14559|14544|14560.2|14545.2|14485.8|14470.8|76
1651239300000|2022-04-29 13:35:00|14558.5|14543.5|14558.4|14543.4|14575|14560|14533.4|14518.4|70
1651239600000|2022-04-29 13:40:00|14559.4|14544.4|14452.7|14437.7|14560.9|14545.9|14450.9|14435.9|61
1651239900000|2022-04-29 13:45:00|14452.2|14437.2|14449.3|14434.3|14458.4|14439|14403.6|14382.3|220
1651240200000|2022-04-29 13:50:00|14448.8|14433.8|14395.2|14380.2|14449.3|14434.3|14368.1|14353.1|169
1651240500000|2022-04-29 13:55:00|14394.4|14379.4|14462|14447|14489.4|14461.7|14383.9|14366.5|106
1651240800000|2022-04-29 14:00:00|14462.5|14447.5|14511|14496|14537.3|14522.3|14462|14447|106
1651241100000|2022-04-29 14:05:00|14510.1|14495.1|14524.3|14509.3|14542|14527|14505.6|14490.6|101
1651241400000|2022-04-29 14:10:00|14524.2|14509.2|14472.1|14457.1|14541.7|14526.7|14471.6|14456.6|89
1651241700000|2022-04-29 14:15:00|14474.3|14459.3|14443.6|14428.6|14486.2|14471.2|14425.7|14410.7|72
1651242000000|2022-04-29 14:20:00|14443.2|14428.2|14436.1|14421.1|14448.2|14428.2|14401.6|14385.1|111
1651242300000|2022-04-29 14:25:00|14436|14421|14508.8|14493.8|14509.1|14494.1|14436|14421|113
1651242600000|2022-04-29 14:30:00|14509.1|14471.6|14533.7|14518.7|14543|14528|14490.4|14469.8|152
1651242900000|2022-04-29 14:35:00|14533.5|14518.5|14581.7|14566.7|14603.1|14588.1|14524.6|14507.1|228
1651243200000|2022-04-29 14:40:00|14578.7|14563.7|14521.1|14506.1|14578.7|14563.7|14469.5|14454.5|169
1651243500000|2022-04-29 14:45:00|14522.4|14507.4|14549.7|14534.7|14558.1|14543.1|14508.5|14493.5|135
1651243800000|2022-04-29 14:50:00|14551.9|14536.9|14552.4|14537.4|14559.5|14544.5|14533.4|14515.3|104
1651244100000|2022-04-29 14:55:00|14548|14533|14575.7|14560.7|14589.5|14574.5|14540.5|14525.5|146
1651244400000|2022-04-29 15:00:00|14577.8|14562.8|14640|14625|14640.8|14625.8|14548.3|14533.3|141
1651244700000|2022-04-29 15:05:00|14640.1|14625.1|14653.8|14638.8|14670.5|14655.5|14631.1|14616.1|187
1651245000000|2022-04-29 15:10:00|14653.9|14638.9|14681.4|14666.4|14682.6|14667.6|14649.5|14634.5|149
1651245300000|2022-04-29 15:15:00|14680.9|14665.9|14607.8|14592.8|14683.6|14668.6|14605.5|14588.9|120
1651245600000|2022-04-29 15:20:00|14606.8|14591.8|14567.3|14552.3|14607.6|14592.6|14559.9|14544.9|114
1651245900000|2022-04-29 15:25:00|14574.7|14559.7|14559|14544|14576.6|14559.7|14540.2|14525.2|115
1651246200000|2022-04-29 15:30:00|14561|14546|14579.5|14564.5|14579.7|14564.7|14560.3|14545.3|65
1651246500000|2022-04-29 15:35:00|14579.4|14564.4|14543.7|14528.7|14600.2|14585.2|14539.9|14524.9|117
1651246800000|2022-04-29 15:40:00|14543.4|14528.4|14535.5|14520.5|14548.8|14533.8|14513.4|14497.8|134
1651247100000|2022-04-29 15:45:00|14540.7|14525.7|14589.6|14574.6|14596.9|14581.9|14538.2|14523.2|92
1651247400000|2022-04-29 15:50:00|14589.2|14574.2|14598.1|14583.1|14611.5|14596.5|14589.2|14574.2|87
1651247700000|2022-04-29 15:55:00|14595.1|14580.1|14580.6|14565.6|14595.1|14580.1|14561|14546|44
1651248000000|2022-04-29 16:00:00|14580.5|14565.5|14590.9|14575.9|14596.8|14581.8|14574.8|14559.8|40
1651248300000|2022-04-29 16:05:00|14590.5|14575.5|14590.8|14575.8|14602.5|14587.5|14577|14562|59
1651248600000|2022-04-29 16:10:00|14590.7|14575.7|14579.8|14564.8|14594|14579|14566.6|14551.4|56
1651248900000|2022-04-29 16:15:00|14581.3|14566.3|14539.9|14524.9|14581.3|14566.3|14538.3|14523.3|81
1651249200000|2022-04-29 16:20:00|14539.8|14524.8|14528.6|14513.6|14564.9|14549.9|14524|14509|73
1651249500000|2022-04-29 16:25:00|14528.9|14513.9|14526.9|14511.9|14556.4|14538.8|14525.4|14510.4|60
1651249800000|2022-04-29 16:30:00|14526.5|14511.5|14533.1|14518.1|14533.1|14518.1|14506|14491|67
1651250100000|2022-04-29 16:35:00|14531.2|14516.2|14531.1|14516.1|14538.1|14523.1|14515.6|14500.6|33
1651250400000|2022-04-29 16:40:00|14531|14516|14546.7|14531.7|14556.4|14541.4|14531|14516|35
1651250700000|2022-04-29 16:45:00|14546.9|14531.9|14555.3|14540.3|14572.9|14557.9|14546.9|14531.9|72
1651251000000|2022-04-29 16:50:00|14555.4|14540.4|14560.3|14545.3|14578.5|14563.5|14551.3|14536.3|140
1651251300000|2022-04-29 16:55:00|14560.2|14545.2|14526.1|14511.1|14562.4|14547.4|14523.5|14508.5|44
1651251600000|2022-04-29 17:00:00|14524.7|14509.7|14552.8|14537.8|14562.1|14547.1|14522.1|14507.1|74
1651251900000|2022-04-29 17:05:00|14552.4|14537.4|14533|14518|14552.4|14537.4|14530.2|14515.2|46
1651252200000|2022-04-29 17:10:00|14532.5|14517.5|14483.8|14468.8|14532.5|14517.5|14479.4|14461.2|64
1651252500000|2022-04-29 17:15:00|14486.5|14471.5|14474.4|14459.4|14487.7|14472.7|14451.2|14433.1|92
1651252800000|2022-04-29 17:20:00|14475.3|14460.3|14473.1|14458.1|14484|14469|14456.6|14441.6|71
1651253100000|2022-04-29 17:25:00|14473.2|14458.2|14461.4|14446.4|14480.7|14465.7|14455.2|14440.2|133
1651253400000|2022-04-29 17:30:00|14461.9|14446.9|14418.8|14403.8|14462.6|14447.6|14404.1|14389.1|220
1651253700000|2022-04-29 17:35:00|14418.4|14403.4|14416|14401|14442.1|14427.1|14413.4|14398.4|139
1651254000000|2022-04-29 17:40:00|14415.5|14400.5|14353.6|14338.6|14425.5|14405.5|14343.3|14328.3|135
1651254300000|2022-04-29 17:45:00|14353.5|14338.5|14344|14319|14353.5|14338.5|14315.8|14300.8|126
1651254600000|2022-04-29 17:50:00|14335.6|14320.6|14308.5|14293.5|14369.8|14354.8|14295.3|14279.5|185
1651254900000|2022-04-29 17:55:00|14313.1|14288.1|14294|14279|14316.8|14301.8|14285.2|14269.9|129
1651255200000|2022-04-29 18:00:00|14293.6|14278.6|14285.7|14270.7|14309.3|14294.3|14263|14248|237
1651255500000|2022-04-29 18:05:00|14283.1|14268.1|14276.6|14261.6|14297.1|14282.1|14257.5|14242.5|210
1651255800000|2022-04-29 18:10:00|14277.1|14262.1|14284.3|14259.3|14306|14291|14250.5|14235.5|754
1651256100000|2022-04-29 18:15:00|14280.6|14265.6|14386.8|14349.3|14387.7|14369.9|14280.2|14258.2|255
1651256400000|2022-04-29 18:20:00|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|0
1651453200000|2022-05-02 01:00:00|14256.4|14231.4|14290.4|14265.4|14321.2|14297.1|14230.1|14192.6|84
1651453500000|2022-05-02 01:05:00|14291.9|14276.9|14301.3|14276.3|14309.3|14289.3|14267.8|14249.2|36
1651453800000|2022-05-02 01:10:00|14301.4|14276.4|14242.2|14217.2|14301.4|14278.9|14241.8|14211.8|22
1651454100000|2022-05-02 01:15:00|14246.8|14209.3|14228.6|14191.1|14246.8|14215.9|14199.5|14177.8|15
1651454400000|2022-05-02 01:20:00|14227.8|14190.3|14228|14190.5|14228.2|14190.7|14198.1|14176.3|5
1651454700000|2022-05-02 01:25:00|14229.6|14192.1|14210.5|14173|14234.5|14197|14204.3|14173|16
1651455000000|2022-05-02 01:30:00|14212.2|14174.7|14199.8|14174.8|14213.4|14175.9|14199.7|14167.6|7
1651455300000|2022-05-02 01:35:00|14200.6|14175.6|14232.5|14195|14232.9|14195.4|14191.2|14161.6|25
1651455600000|2022-05-02 01:40:00|14227.9|14190.4|14230.7|14205.7|14233.7|14209.1|14224.1|14190|9
1651455900000|2022-05-02 01:45:00|14230.3|14205.3|14229.4|14204.4|14230.3|14205.3|14229.4|14204.4|4
1651456200000|2022-05-02 01:50:00|14229.3|14204.3|14231.7|14206.7|14231.7|14206.7|14229.3|14204.3|0
1651456500000|2022-05-02 01:55:00|14233.1|14208.1|14218.5|14193.5|14233.1|14212.1|14218.4|14193.4|6
1651456800000|2022-05-02 02:00:00|14218.4|14193.4|14217.5|14192.5|14218.6|14198.8|14207.9|14192.5|3
1651457100000|2022-05-02 02:05:00|14217.4|14192.4|14209.8|14194.8|14217.4|14195.3|14209.8|14190.7|6
1651457400000|2022-05-02 02:10:00|14209.4|14194.4|14212.7|14197.7|14212.8|14197.8|14209.4|14194.4|1
1651457700000|2022-05-02 02:15:00|14211.8|14196.8|14209.6|14172.1|14211.8|14196.8|14194.1|14172.1|6
1651458000000|2022-05-02 02:20:00|14209.5|14172|14193.7|14178.7|14210.4|14179.7|14193.7|14172|11
1651458300000|2022-05-02 02:25:00|14195|14180|14223.7|14198.7|14224.1|14202.9|14194.9|14179.9|23
1651458600000|2022-05-02 02:30:00|14224.5|14199.5|14225.1|14210.1|14232.3|14211.5|14214.9|14192.3|16
1651458900000|2022-05-02 02:35:00|14225.7|14210.7|14207.7|14192.7|14235.1|14211.8|14207.7|14188.7|16
1651459200000|2022-05-02 02:40:00|14211|14186|14211.7|14186.7|14211.8|14186.8|14211|14186|0
1651459500000|2022-05-02 02:45:00|14204.9|14189.9|14197|14182|14208.6|14189.9|14192.7|14177.7|9
1651459800000|2022-05-02 02:50:00|14197.1|14182.1|14212.6|14187.6|14218|14195.5|14193.1|14178.1|26
1651460100000|2022-05-02 02:55:00|14218|14180.5|14193.3|14178.3|14218|14194.2|14190.8|14175.8|65
1651460400000|2022-05-02 03:00:00|14193.2|14178.2|14207.3|14192.3|14218.7|14192.3|14191.6|14176.6|72
1651460700000|2022-05-02 03:05:00|14208.2|14193.2|14202|14187|14212.5|14197.5|14198.8|14183.8|50
1651461000000|2022-05-02 03:10:00|14201.6|14186.6|14210.8|14195.8|14213.8|14198.8|14200.7|14183|39
1651461300000|2022-05-02 03:15:00|14211.6|14196.6|14214.4|14199.4|14214.5|14199.5|14211.6|14196.6|3
1651461600000|2022-05-02 03:20:00|14234.5|14197|14230.2|14205.2|14235.7|14205.2|14230.2|14195.6|1
1651461900000|2022-05-02 03:25:00|14230.1|14205.1|14240|14202.5|14242.6|14207.2|14230.1|14202.5|1
1651462200000|2022-05-02 03:30:00|14240.5|14203|14225.3|14210.3|14240.5|14211.6|14225.3|14201.7|1
1651462500000|2022-05-02 03:35:00|14225.7|14210.7|14225.3|14210.3|14225.7|14210.7|14224.8|14209.8|0
1651462800000|2022-05-02 03:40:00|14241.1|14203.6|14241.5|14204|14241.6|14204.1|14241.1|14203.6|1
1651463100000|2022-05-02 03:45:00|14241.4|14203.9|14235.5|14220.5|14253.5|14221.8|14223.1|14203|51
1651463400000|2022-05-02 03:50:00|14237.2|14222.2|14241.6|14226.6|14250.9|14234.7|14226.6|14201.9|48
1651463700000|2022-05-02 03:55:00|14241.1|14226.1|14222.2|14207.2|14247|14232|14221.8|14206.8|31
1651464000000|2022-05-02 04:00:00|14228.1|14213.1|14235|14220|14247.5|14223.2|14221.3|14199.8|46
1651464300000|2022-05-02 04:05:00|14230.4|14215.4|14232.6|14217.6|14252.3|14233.9|14230.4|14212.7|44
1651464600000|2022-05-02 04:10:00|14231.8|14216.8|14243.3|14228.3|14244.5|14229.5|14230.2|14215.2|14
1651464900000|2022-05-02 04:15:00|14243.2|14228.2|14239.6|14224.6|14251.5|14233.2|14239.6|14224.6|6
1651465200000|2022-05-02 04:20:00|14237.5|14222.5|14238.6|14223.6|14252.6|14233.6|14224.1|14204.5|44
1651465500000|2022-05-02 04:25:00|14238.4|14223.4|14241.6|14226.6|14251.7|14233.8|14222.8|14203.3|24
1651465800000|2022-05-02 04:30:00|14245.8|14230.8|14252|14227|14252|14233.2|14228.9|14213.9|36
1651466100000|2022-05-02 04:35:00|14251.9|14226.9|14235|14210|14251.9|14232.3|14234.4|14201.9|4
1651466400000|2022-05-02 04:40:00|14234.9|14209.9|14229.9|14214.9|14250.8|14229.9|14229.9|14209.1|32
1651466700000|2022-05-02 04:45:00|14228.8|14213.8|14224.8|14209.8|14228.8|14213.8|14224.8|14209.8|8
1651467000000|2022-05-02 04:50:00|14224|14209|14220.4|14205.4|14247.3|14221.8|14219.8|14204.7|39
1651467300000|2022-05-02 04:55:00|14220.2|14205.2|14228.8|14213.8|14249.8|14223.8|14220.2|14203.6|54
1651467600000|2022-05-02 05:00:00|14229.2|14214.2|14242.8|14217.8|14247.4|14232.4|14228.6|14198.5|33
1651467900000|2022-05-02 05:05:00|14242.6|14217.6|14248.1|14210.6|14258|14240.8|14242.6|14206.9|13
1651468200000|2022-05-02 05:10:00|14241.5|14216.5|14236.7|14221.7|14245.3|14227.4|14230.6|14199.9|31
1651468500000|2022-05-02 05:15:00|14234.5|14209.5|14251.1|14236.1|14257.2|14238.5|14231.2|14209.5|40
1651468800000|2022-05-02 05:20:00|14251.2|14236.2|14227.9|14202.9|14251.2|14236.2|14221.9|14197.5|44
1651469100000|2022-05-02 05:25:00|14228|14203|14236.5|14199|14239.9|14221.5|14226.8|14197.4|18
1651469400000|2022-05-02 05:30:00|14235.7|14198.2|14242.3|14227.3|14242.3|14227.3|14230.3|14198.1|10
1651469700000|2022-05-02 05:35:00|14242.2|14227.2|14249.7|14224.7|14250|14227.2|14242.2|14224.7|0
1651470000000|2022-05-02 05:40:00|14252|14227|14261.6|14246.6|14264.1|14249.1|14247.8|14221.4|31
1651470300000|2022-05-02 05:45:00|14261.2|14246.2|14263|14248|14269.4|14251.8|14261.2|14244|2
1651470600000|2022-05-02 05:50:00|14265.3|14250.3|14264.3|14249.3|14265.3|14250.3|14263|14248|1
1651470900000|2022-05-02 05:55:00|14262.6|14237.6|14256.5|14219|14271.8|14240.1|14253.2|14215.7|4
1651471200000|2022-05-02 06:00:00|14235|14220|14225.2|14200.2|14239.3|14220|14208.3|14185.4|7
1651471500000|2022-05-02 06:05:00|14226.1|14201.1|14196.2|14181.2|14227.7|14202.7|14196.2|14180.7|2
1651471800000|2022-05-02 06:10:00|14196.7|14181.7|14194.1|14179.1|14202.5|14187.5|14186.2|14171.2|46
1651472100000|2022-05-02 06:15:00|14190.4|14175.4|14193.8|14178.8|14200.6|14185.6|14187.5|14172.5|49
1651472400000|2022-05-02 06:20:00|14193.7|14178.7|14200.8|14185.8|14206.7|14186.7|14193.7|14178.7|0
1651472700000|2022-05-02 06:25:00|14200.3|14185.3|14204.4|14189.4|14209|14189.4|14200.2|14181.9|0
1651473000000|2022-05-02 06:30:00|14203.1|14188.1|14206.7|14191.7|14208.6|14193.6|14200.2|14181.9|7
1651473300000|2022-05-02 06:35:00|14207.5|14192.5|14193.8|14178.8|14207.5|14192.5|14193.5|14178.5|2
1651473600000|2022-05-02 06:40:00|14193.4|14178.4|14196.4|14181.4|14199.4|14184.4|14188.5|14173.5|26
1651473900000|2022-05-02 06:45:00|14196.5|14181.5|14218.5|14203.5|14219|14204|14196.5|14181.5|15
1651474200000|2022-05-02 06:50:00|14220.1|14205.1|14219.1|14204.1|14221.4|14206.4|14217.8|14202.8|0
1651474500000|2022-05-02 06:55:00|14218.2|14203.2|14210|14195|14223.5|14208.5|14206.3|14191.3|14
1651474800000|2022-05-02 07:00:00|14211.3|14196.3|14212|14197|14215.8|14200.8|14210|14195|1
1651475100000|2022-05-02 07:05:00|14213.2|14198.2|14208.1|14193.1|14214.4|14199.4|14207.7|14192.7|0
1651475400000|2022-05-02 07:10:00|14209.7|14194.7|14215|14200|14216.3|14201.3|14208.9|14193.9|1
1651475700000|2022-05-02 07:15:00|14217.9|14202.9|14230.3|14215.3|14239.4|14224.4|14214.6|14199.6|7
1651476000000|2022-05-02 07:20:00|14230.2|14215.2|14205.1|14190.1|14230.6|14215.6|14202.7|14187.3|6
1651476300000|2022-05-02 07:25:00|14205.5|14190.5|14197.6|14182.6|14209.3|14191.6|14196.9|14180.3|2
1651476600000|2022-05-02 07:30:00|14196.8|14181.8|14197.2|14182.2|14197.8|14182.8|14195.2|14180.2|1
1651476900000|2022-05-02 07:35:00|14196.8|14181.8|14193.9|14178.9|14201.2|14186.2|14193.5|14178.5|4
1651477200000|2022-05-02 07:40:00|14192.4|14177.4|14190|14175|14195.9|14180.9|14189.6|14174.6|4
1651477500000|2022-05-02 07:45:00|14189.6|14174.6|14185.4|14170.4|14191.6|14176.6|14185.4|14170.4|4
1651477800000|2022-05-02 07:50:00|14185.3|14170.3|14184.9|14169.9|14185.5|14170.5|14183.4|14168.4|2
1651478100000|2022-05-02 07:55:00|14187|14172|14139.9|14124.9|14187|14172|14137.7|14122.7|109
1651478400000|2022-05-02 08:00:00|14139.8|14124.8|14152.5|14137.5|14164.2|14138.3|14139.8|14124.8|6
1651478700000|2022-05-02 08:05:00|14151.6|14136.6|14153.6|14138.6|14154.8|14139.8|14149.8|14134.8|9
1651479000000|2022-05-02 08:10:00|14158.2|14143.2|14158.4|14143.4|14161.4|14146.4|14156.6|14141.6|6
1651479300000|2022-05-02 08:15:00|14157.6|14142.6|14154.1|14139.1|14157.6|14142.6|14152.9|14137.9|0
1651479600000|2022-05-02 08:20:00|14153.3|14138.3|14152.8|14137.8|14153.3|14138.3|14150.7|14135.7|2
1651479900000|2022-05-02 08:25:00|14152.7|14137.7|14152.1|14137.1|14152.7|14137.7|14150.2|14135.2|2
1651480200000|2022-05-02 08:30:00|14156.7|14141.7|14159.8|14144.8|14161.6|14146.6|14152.8|14137.8|7
1651480500000|2022-05-02 08:35:00|14158.2|14143.2|14177.2|14152.2|14179.4|14154.4|14157.7|14142.7|2
1651480800000|2022-05-02 08:40:00|14177.6|14152.6|14170|14155|14178.5|14156.7|14166.6|14151.6|1
1651481100000|2022-05-02 08:45:00|14169.1|14154.1|14165.7|14150.7|14171.3|14156.3|14157.5|14142.5|7
1651481400000|2022-05-02 08:50:00|14164.9|14149.9|14153.5|14138.5|14168.1|14153.1|14153.1|14138.1|44
1651481700000|2022-05-02 08:55:00|14156.8|14141.8|14142.9|14127.9|14160.1|14145.1|14139|14124|51
1651482000000|2022-05-02 09:00:00|14170.3|14132.8|14185.5|14170.5|14194.8|14179.8|14170.1|14132.8|44
1651482300000|2022-05-02 09:05:00|14184.3|14169.3|14197.3|14182.3|14204|14189|14183.9|14168.9|19
1651482600000|2022-05-02 09:10:00|14198.3|14183.3|14183.8|14168.8|14198.3|14183.3|14183.8|14168.8|8
1651482900000|2022-05-02 09:15:00|14183.4|14168.4|14199.7|14184.7|14202.9|14187.9|14182.9|14167.9|35
1651483200000|2022-05-02 09:20:00|14199.8|14184.8|14223.9|14208.9|14234.1|14219.1|14199.7|14184.7|35
1651483500000|2022-05-02 09:25:00|14221.9|14206.9|14236.5|14221.5|14239.3|14224.3|14221.9|14206.9|19
1651483800000|2022-05-02 09:30:00|14236.9|14221.9|14238.7|14223.7|14255.2|14240.2|14236.9|14220.2|22
1651484100000|2022-05-02 09:35:00|14238.3|14223.3|14241|14226|14241|14226|14234.9|14219.9|2
1651484400000|2022-05-02 09:40:00|14238.5|14223.5|14254.5|14239.5|14254.5|14239.5|14238.5|14223.5|5
1651484700000|2022-05-02 09:45:00|14256.6|14219.1|14235.8|14220.8|14256.6|14220.8|14222.8|14194.5|29
1651485000000|2022-05-02 09:50:00|14235.9|14220.9|14237.6|14212.6|14237.6|14221.3|14233.4|14212.6|1
1651485300000|2022-05-02 09:55:00|14237.2|14212.2|14228.1|14213.1|14237.2|14213.1|14227.2|14212.2|3
1651485600000|2022-05-02 10:00:00|14228|14213|14228|14213|14228|14213|14228|14213|4
1651485900000|2022-05-02 10:05:00|14227.9|14212.9|14218.3|14193.3|14227.9|14212.9|14216.8|14192.9|5
1651486200000|2022-05-02 10:10:00|14217.9|14192.9|14212.3|14197.3|14217.9|14197.4|14212.3|14192.3|6
1651486500000|2022-05-02 10:15:00|14211.3|14196.3|14208.6|14193.6|14214.2|14199.2|14208.6|14193.6|2
1651486800000|2022-05-02 10:20:00|14208.1|14193.1|14199.3|14174.3|14208.1|14193.1|14197|14174.3|8
1651487100000|2022-05-02 10:25:00|14198.8|14173.8|14192.1|14177.1|14198.8|14178|14192.1|14173.4|0
1651487400000|2022-05-02 10:30:00|14191.7|14176.7|14184.4|14169.4|14191.7|14176.7|14184.4|14169.4|1
1651487700000|2022-05-02 10:35:00|14184.5|14169.5|14195.6|14180.6|14203.5|14180.6|14183.6|14164.8|10
1651488000000|2022-05-02 10:40:00|14196.5|14181.5|14206.3|14168.8|14224.7|14194.3|14196.5|14168.8|8
1651488300000|2022-05-02 10:45:00|14207.2|14169.7|14204.5|14167|14207.2|14169.7|14204.2|14166.7|1
1651488600000|2022-05-02 10:50:00|14204.4|14166.9|14196.9|14171.9|14204.9|14172.4|14196.5|14165.7|2
1651488900000|2022-05-02 10:55:00|14205.2|14167.7|14151.7|14136.7|14205.2|14167.7|14151.7|14136.7|5
1651489200000|2022-05-02 11:00:00|14151.2|14136.2|14171.8|14134.3|14175.1|14140.2|14151.2|14124.6|12
1651489500000|2022-05-02 11:05:00|14177.1|14139.6|14139.9|14124.9|14177.1|14144.2|14139.9|14124.9|9
1651489800000|2022-05-02 11:10:00|14140.8|14125.8|14150.5|14125.5|14151.9|14126.9|14139.4|14122.5|18
1651490100000|2022-05-02 11:15:00|14150.2|14125.2|14150.9|14125.9|14156|14126|14150.2|14118.1|3
1651490400000|2022-05-02 11:20:00|14148.2|14123.2|14147.5|14122.5|14148.4|14123.4|14147.5|14122.5|0
1651490700000|2022-05-02 11:25:00|14143.3|14128.3|14160.2|14135.2|14164.2|14135.7|14143.3|14123.7|15
1651491000000|2022-05-02 11:30:00|14161|14136|14173.6|14148.6|14194.8|14166.9|14157.7|14135.8|9
1651491300000|2022-05-02 11:35:00|14172.6|14147.6|14147.4|14132.4|14172.6|14148.5|14147.4|14123.9|16
1651491600000|2022-05-02 11:40:00|14142.6|14127.6|14122.6|14107.6|14142.6|14127.6|14117.5|14094.3|55
1651491900000|2022-05-02 11:45:00|14122.2|14107.2|14125.7|14110.7|14128.2|14110.7|14118|14098.2|38
1651492200000|2022-05-02 11:50:00|14126.5|14111.5|14144.5|14129.5|14144.5|14129.5|14124.3|14103.1|22
1651492500000|2022-05-02 11:55:00|14144.7|14129.7|14146.4|14131.4|14151.8|14135.6|14133.9|14114.3|21
1651492800000|2022-05-02 12:00:00|14146.9|14131.9|14238.8|14223.8|14249.9|14232|14146.9|14131.9|81
1651493100000|2022-05-02 12:05:00|14241.1|14226.1|14246|14231|14246|14231|14223|14204.2|42
1651493400000|2022-05-02 12:10:00|14246.4|14231.4|14225.2|14210.2|14278.3|14263.3|14214|14195.3|100
1651493700000|2022-05-02 12:15:00|14225.6|14210.6|14238.1|14223.1|14238.5|14223.5|14215.3|14200.3|48
1651494000000|2022-05-02 12:20:00|14237.7|14222.7|14253|14238|14255.9|14240.9|14231.5|14216.5|27
1651494300000|2022-05-02 12:25:00|14245.7|14230.7|14261.4|14246.4|14274.6|14259.6|14244.4|14225.5|94
1651494600000|2022-05-02 12:30:00|14261.8|14246.8|14266.8|14251.8|14273.2|14258.2|14254.9|14239.9|47
1651494900000|2022-05-02 12:35:00|14267.2|14252.2|14268.9|14253.9|14271.8|14256.8|14254.9|14239.9|48
1651495200000|2022-05-02 12:40:00|14269|14254|14263.6|14248.6|14278.6|14263.6|14262.4|14247.4|51
1651495500000|2022-05-02 12:45:00|14259.6|14244.6|14341|14326|14343.4|14328.4|14259.6|14244.6|83
1651495800000|2022-05-02 12:50:00|14342.3|14327.3|14401.7|14386.7|14417.7|14399.6|14342.3|14327.3|117
1651496100000|2022-05-02 12:55:00|14402.1|14387.1|14421.2|14383.7|14439.5|14424.5|14391.8|14376.8|88
1651496400000|2022-05-02 13:00:00|14422.4|14384.9|14381.4|14366.4|14422.4|14398.6|14357|14331.3|53
1651496700000|2022-05-02 13:05:00|14381.7|14366.7|14386.4|14371.4|14400.2|14385.2|14364.4|14349.4|44
1651497000000|2022-05-02 13:10:00|14385.9|14370.9|14389.6|14374.6|14413.6|14398.6|14385.9|14370.9|37
1651497300000|2022-05-02 13:15:00|14395.3|14380.3|14409.1|14394.1|14410.2|14395.2|14379.3|14360.9|61
1651497600000|2022-05-02 13:20:00|14409.5|14394.5|14430.7|14415.7|14430.8|14415.8|14409.5|14394.5|34
1651497900000|2022-05-02 13:25:00|14430.2|14415.2|14422.8|14407.8|14438.5|14423.5|14418.7|14403.5|46
1651498200000|2022-05-02 13:30:00|14422.6|14407.6|14309.5|14294.5|14422.6|14407.6|14309.5|14294.5|107
1651498500000|2022-05-02 13:35:00|14314.1|14289.1|14232.1|14217.1|14322.1|14299.7|14228.7|14213.7|162
1651498800000|2022-05-02 13:40:00|14234.6|14219.6|14254.5|14239.5|14254.5|14239.5|14150|14127.3|171
1651499100000|2022-05-02 13:45:00|14254.6|14239.6|14295.8|14280.8|14306.8|14291.8|14232.6|14213.6|71
1651499400000|2022-05-02 13:50:00|14295.4|14280.4|14339.5|14324.5|14341.6|14324.5|14295.4|14280.4|102
1651499700000|2022-05-02 13:55:00|14338.7|14323.7|14344.4|14329.4|14371.4|14356.4|14328.1|14304.9|69
1651500000000|2022-05-02 14:00:00|14345.3|14330.3|14342.8|14327.8|14368.4|14353.4|14324.1|14304.8|87
1651500300000|2022-05-02 14:05:00|14341.9|14326.9|14322.9|14307.9|14360.2|14345.2|14311|14295.7|110
1651500600000|2022-05-02 14:10:00|14323.9|14308.9|14257.5|14242.5|14323.9|14308.9|14253.5|14238.5|78
1651500900000|2022-05-02 14:15:00|14255.6|14240.6|14305.9|14290.9|14310.7|14295.7|14247.2|14226.2|94
1651501200000|2022-05-02 14:20:00|14305.5|14290.5|14315.3|14300.3|14318.5|14303.5|14291.2|14272.6|102
1651501500000|2022-05-02 14:25:00|14315.4|14300.4|14337.9|14322.9|14349.3|14334.3|14313.9|14298.9|48
1651501800000|2022-05-02 14:30:00|14340.9|14315.9|14229.5|14214.5|14341.7|14320.9|14229.5|14214.5|125
1651502100000|2022-05-02 14:35:00|14229|14214|14207.5|14192.5|14236.8|14221.8|14184.5|14169.5|164
1651502400000|2022-05-02 14:40:00|14206.5|14191.5|14235.8|14210.8|14236.4|14221.4|14195.1|14175.2|67
1651502700000|2022-05-02 14:45:00|14236.3|14220.8|14216.5|14201.5|14255.3|14234.8|14213.6|14192.8|52
1651503000000|2022-05-02 14:50:00|14217.9|14202.9|14271.8|14234.3|14272.2|14241.8|14217.9|14202.9|70
1651503300000|2022-05-02 14:55:00|14272.2|14234.7|14240.8|14225.8|14281.6|14263.1|14240.7|14225.7|21
1651503600000|2022-05-02 15:00:00|14243.3|14228.3|14309.8|14294.8|14311.6|14296.6|14243.3|14221.4|97
1651503900000|2022-05-02 15:05:00|14309.4|14294.4|14342.9|14327.9|14350.4|14335.4|14308.6|14293.6|126
1651504200000|2022-05-02 15:10:00|14342.6|14327.6|14372.7|14357.7|14376|14361|14342.5|14327.5|84
1651504500000|2022-05-02 15:15:00|14372.6|14357.6|14354.4|14339.4|14378.2|14363.2|14347|14330.7|120
1651504800000|2022-05-02 15:20:00|14354.5|14339.5|14330.9|14315.9|14355.4|14340.4|14320.4|14305.4|120
1651505100000|2022-05-02 15:25:00|14331|14316|14415.8|14400.8|14422.6|14407.6|14325.3|14306.6|147
1651505400000|2022-05-02 15:30:00|14416.7|14401.7|14485.2|14470.2|14487.1|14472.1|14416.1|14386.7|154
1651505700000|2022-05-02 15:35:00|14485.1|14470.1|14519.5|14504.5|14529.2|14506.5|14458.5|14443.5|147
1651506000000|2022-05-02 15:40:00|14520|14505|14573.4|14558.4|14583|14568|14519.5|14504.5|205
1651506300000|2022-05-02 15:45:00|14571.3|14556.3|14551.7|14526.7|14581.9|14566.7|14532.6|14517.2|106
1651506600000|2022-05-02 15:50:00|14552.7|14527.7|14559.2|14544.2|14570.9|14555.9|14544.2|14527.7|36
1651506900000|2022-05-02 15:55:00|14558.8|14543.8|14445.8|14430.8|14558.9|14543.9|14415.7|14395.7|114
1651507200000|2022-05-02 16:00:00|14465.4|14440.4|14468.4|14430.9|14505.9|14490.9|14462.7|14425.2|111
1651507500000|2022-05-02 16:05:00|14468.3|14430.8|14491.8|14476.8|14510.1|14495.1|14462.5|14430.8|30
1651507800000|2022-05-02 16:10:00|14493.4|14478.4|14526|14511|14546.6|14531.6|14486.9|14471.9|92
1651508100000|2022-05-02 16:15:00|14523.5|14508.5|14534|14519|14552|14537|14521.4|14506.4|40
1651508400000|2022-05-02 16:20:00|14534.1|14519.1|14544.8|14529.8|14546.7|14531.7|14529|14514|40
1651508700000|2022-05-02 16:25:00|14546.5|14531.5|14545.8|14530.8|14556.5|14541.5|14530.1|14515.1|29
1651509000000|2022-05-02 16:30:00|14542.4|14527.4|14554|14539|14561.6|14546.6|14541|14526|44
1651509300000|2022-05-02 16:35:00|14553.6|14538.6|14539.2|14524.2|14553.6|14538.6|14504.8|14488.7|89
1651509600000|2022-05-02 16:40:00|14538.8|14523.8|14533.8|14518.8|14568.5|14553.5|14526|14511|61
1651509900000|2022-05-02 16:45:00|14533.9|14518.9|14555.3|14540.3|14555.7|14540.7|14507.3|14492.3|42
1651510200000|2022-05-02 16:50:00|14555.2|14540.2|14547.6|14510.1|14556.7|14541.7|14539.7|14510.1|29
1651510500000|2022-05-02 16:55:00|14540.8|14515.8|14508.4|14493.4|14541.9|14526.9|14507.3|14492.3|57
1651510800000|2022-05-02 17:00:00|14507.9|14492.9|14533|14518|14535.9|14520.9|14506.9|14491.9|28
1651511100000|2022-05-02 17:05:00|14534.2|14519.2|14553.2|14538.2|14559.1|14544|14532.5|14517.5|63
1651511400000|2022-05-02 17:10:00|14553.1|14538.1|14552.5|14537.5|14559.6|14544.6|14549.4|14534.4|17
1651511700000|2022-05-02 17:15:00|14552.1|14537.1|14559.9|14544.9|14565.1|14550.1|14549.5|14534.5|34
1651512000000|2022-05-02 17:20:00|14554.6|14539.6|14568.9|14553.9|14574.4|14559.4|14554.6|14539.6|85
1651512300000|2022-05-02 17:25:00|14569.1|14554.1|14564.1|14549.1|14572.1|14557.1|14556.7|14541.7|34
1651512600000|2022-05-02 17:30:00|14564.4|14549.4|14557.6|14542.6|14569.4|14554.4|14557.1|14542.1|25
1651512900000|2022-05-02 17:35:00|14558.1|14543.1|14546.6|14531.6|14558.1|14543.1|14542.2|14527.2|39
1651513200000|2022-05-02 17:40:00|14546.5|14531.5|14549.9|14534.9|14557.5|14542.5|14543.1|14528.1|37
1651513500000|2022-05-02 17:45:00|14550|14535|14575.4|14560.4|14576.6|14561.6|14543.4|14528.4|107
1651513800000|2022-05-02 17:50:00|14575.2|14560.2|14624.1|14609.1|14638.3|14623.3|14575.2|14560.2|303
1651514100000|2022-05-02 17:55:00|14623.7|14608.7|14618.3|14603.3|14641.7|14626.7|14612.2|14597.2|109
1651514400000|2022-05-02 18:00:00|14618.8|14603.8|14610.6|14595.6|14619.1|14604.1|14576.4|14561.4|148
1651514700000|2022-05-02 18:05:00|14610.5|14595.5|14615.7|14600.7|14638.5|14623.5|14593.6|14578.6|111
1651515000000|2022-05-02 18:10:00|14615.9|14600.9|14713.6|14676.1|14713.6|14676.1|14576.7|14561.7|920
1651515300000|2022-05-02 18:15:00|14719|14681.5|14635.7|14620.7|14725.7|14694.9|14629.4|14614.4|199
1651539600000|2022-05-03 01:00:00|14676.1|14661.1|14665.8|14650.8|14705.7|14675.3|14650.4|14630.9|46
1651539900000|2022-05-03 01:05:00|14669.5|14654.5|14700.2|14685.2|14701.9|14686.9|14669.5|14653.2|52
1651540200000|2022-05-03 01:10:00|14704.3|14689.3|14698.5|14683.5|14707.1|14692.1|14698.5|14683.5|17
1651540500000|2022-05-03 01:15:00|14700.6|14685.6|14700.7|14685.7|14706.6|14691.6|14697.4|14682.4|10
1651540800000|2022-05-03 01:20:00|14703.6|14688.6|14729.3|14714.3|14748.4|14733.4|14700.6|14685.6|33
1651541100000|2022-05-03 01:25:00|14728.1|14713.1|14733.5|14708.5|14734.8|14716.8|14701.9|14684.6|35
1651541400000|2022-05-03 01:30:00|14731.4|14716.4|14696.9|14671.9|14733.5|14716.4|14694.7|14665.1|21
1651541700000|2022-05-03 01:35:00|14698.1|14673.1|14711.7|14696.7|14713.3|14698.3|14697.5|14672.5|30
1651542000000|2022-05-03 01:40:00|14711.5|14696.5|14713.5|14698.5|14715.5|14700.5|14710.6|14695.6|7
1651542300000|2022-05-03 01:45:00|14710.5|14695.5|14713.3|14688.3|14713.3|14696|14702.7|14687.3|6
1651542600000|2022-05-03 01:50:00|14712.8|14697.8|14730.8|14705.8|14736|14710.6|14712.8|14697.8|2
1651542900000|2022-05-03 01:55:00|14730.4|14705.4|14721.7|14696.7|14734.1|14719.1|14720.5|14696.7|8
1651543200000|2022-05-03 02:00:00|14720.4|14705.4|14729.4|14691.9|14731.6|14713.6|14720.4|14691.9|5
1651543500000|2022-05-03 02:05:00|14725.5|14710.5|14729.2|14691.7|14732|14715.7|14722.8|14691.7|3
1651543800000|2022-05-03 02:10:00|14724.5|14709.5|14728.3|14690.8|14729.9|14713.1|14724.2|14690.8|5
1651544100000|2022-05-03 02:15:00|14729.1|14691.6|14724.8|14699.8|14729.8|14714|14720.9|14688.8|6
1651544400000|2022-05-03 02:20:00|14723.9|14708.9|14724.9|14699.9|14728.3|14713.3|14721.2|14699.7|2
1651544700000|2022-05-03 02:25:00|14724|14709|14721.6|14696.6|14730.8|14712.8|14721.6|14691.7|2
1651545000000|2022-05-03 02:30:00|14721.8|14696.8|14723.5|14698.5|14723.5|14698.5|14721.8|14696.8|0
1651545300000|2022-05-03 02:35:00|14723.4|14698.4|14724.6|14687.1|14725.7|14699.4|14723.4|14686.1|4
1651545600000|2022-05-03 02:40:00|14724.4|14686.9|14724.3|14686.8|14724.4|14686.9|14721.9|14684.4|1
1651545900000|2022-05-03 02:45:00|14724.7|14687.2|14726.8|14689.3|14728.4|14690.9|14724.7|14687.2|1
1651546200000|2022-05-03 02:50:00|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|0
1651546500000|2022-05-03 02:55:00|14725.9|14688.4|14714.4|14689.4|14725.9|14691.9|14714.4|14685.6|0
1651546800000|2022-05-03 03:00:00|14714.3|14689.3|14730.4|14715.4|14730.4|14715.4|14714.3|14689.3|4
1651547100000|2022-05-03 03:05:00|14728|14713|14726.5|14711.5|14733|14713.4|14726.5|14695.5|2
1651547400000|2022-05-03 03:10:00|14727.4|14712.4|14727.3|14712.3|14727.4|14712.4|14727.3|14712.3|0
1651547700000|2022-05-03 03:15:00|14727.2|14712.2|14737|14722|14737|14722|14726.7|14711.7|2
1651548000000|2022-05-03 03:20:00|14736.2|14721.2|14732.3|14717.3|14736.2|14721.2|14732.3|14717.3|2
1651548300000|2022-05-03 03:25:00|14732.2|14717.2|14728.9|14713.9|14732.3|14717.3|14728.9|14713.9|2
1651548600000|2022-05-03 03:30:00|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|0
1651548900000|2022-05-03 03:35:00|14729.6|14714.6|14728.1|14713.1|14730.8|14715.8|14727.8|14712.8|3
1651549200000|2022-05-03 03:40:00|14727.7|14712.7|14727.6|14712.6|14727.7|14712.7|14727.6|14712.6|0
1651549500000|2022-05-03 03:45:00|14727.5|14712.5|14727.9|14712.9|14727.9|14712.9|14727.4|14712.4|0
1651549800000|2022-05-03 03:50:00|14728.3|14713.3|14727.3|14712.3|14729.4|14714.4|14727.3|14712.3|0
1651550100000|2022-05-03 03:55:00|14727.2|14712.2|14715.9|14700.9|14727.2|14712.2|14715.9|14697.2|2
1651550400000|2022-05-03 04:00:00|14713.5|14698.5|14718.8|14693.8|14718.9|14698.5|14713.5|14693.5|0
1651550700000|2022-05-03 04:05:00|14718.7|14693.7|14711.9|14696.9|14718.8|14703.8|14708.4|14693.4|2
1651551000000|2022-05-03 04:10:00|14709|14694|14716.5|14701.5|14728.1|14712.5|14705.1|14690.1|35
1651551300000|2022-05-03 04:15:00|14717.2|14702.2|14725.5|14710.5|14734.1|14713.7|14708.7|14690.7|39
1651551600000|2022-05-03 04:20:00|14725.2|14710.2|14736.8|14721.8|14736.8|14721.8|14725.2|14710.2|21
1651551900000|2022-05-03 04:25:00|14736.9|14721.9|14737.7|14722.7|14742|14727|14730.3|14715.3|57
1651552200000|2022-05-03 04:30:00|14736.4|14721.4|14736.6|14721.6|14737.9|14722.9|14722.9|14702.6|39
1651552500000|2022-05-03 04:35:00|14737.4|14722.4|14730.6|14715.6|14738.4|14723.4|14719.2|14693.1|17
1651552800000|2022-05-03 04:40:00|14730.2|14715.2|14741.8|14726.8|14741.8|14726.8|14720.8|14705.8|41
1651553100000|2022-05-03 04:45:00|14741.4|14726.4|14737.1|14722.1|14742.3|14727.3|14733.5|14718.5|24
1651553400000|2022-05-03 04:50:00|14737.5|14722.5|14732|14717|14737.5|14722.5|14719.9|14704.9|24
1651553700000|2022-05-03 04:55:00|14731.3|14716.3|14731.3|14716.3|14737|14718.2|14721.4|14706.4|24
1651554000000|2022-05-03 05:00:00|14731.2|14716.2|14726.6|14711.6|14733.2|14716.2|14719|14704|19
1651554300000|2022-05-03 05:05:00|14727|14712|14726.8|14711.8|14727|14712|14726.4|14711.4|0
1651554600000|2022-05-03 05:10:00|14726.7|14711.7|14726.6|14711.6|14726.7|14711.7|14726.6|14711.6|0
1651554900000|2022-05-03 05:15:00|14726.9|14711.9|14721.4|14706.4|14726.9|14711.9|14720.6|14705.6|1
1651555200000|2022-05-03 05:20:00|14721|14706|14695.8|14680.8|14726.2|14706.9|14695.8|14680.8|12
1651555500000|2022-05-03 05:25:00|14695.4|14680.4|14718.2|14680.7|14718.4|14686|14694.8|14676.9|4
1651555800000|2022-05-03 05:30:00|14717.2|14679.7|14701.6|14676.6|14724.3|14696.7|14701.6|14673.3|0
1651556100000|2022-05-03 05:35:00|14695.8|14680.8|14678.3|14663.3|14695.8|14680.8|14668.7|14648.1|64
1651556400000|2022-05-03 05:40:00|14677.6|14662.6|14687.2|14672.2|14687.2|14672.2|14676|14661|14
1651556700000|2022-05-03 05:45:00|14687.6|14672.6|14688.5|14673.5|14689|14674|14687.6|14672.6|1
1651557000000|2022-05-03 05:50:00|14688.4|14673.4|14692.3|14667.3|14693.9|14677.7|14677.9|14662.9|8
1651557300000|2022-05-03 05:55:00|14691.5|14666.5|14681.3|14666.3|14691.5|14670.3|14673.8|14658.8|14
1651557600000|2022-05-03 06:00:00|14682.9|14667.9|14667.6|14652.6|14683|14668|14665.4|14650.4|16
1651557900000|2022-05-03 06:05:00|14667.5|14652.5|14658.1|14643.1|14667.7|14652.7|14656.9|14641.9|24
1651558200000|2022-05-03 06:10:00|14658|14643|14645.7|14630.7|14658|14643|14645.3|14630.3|14
1651558500000|2022-05-03 06:15:00|14644.5|14629.5|14657.3|14642.3|14664.1|14644|14642.5|14627.5|29
1651558800000|2022-05-03 06:20:00|14657.2|14642.2|14675.5|14638|14675.5|14642.2|14655.4|14624.8|4
1651559100000|2022-05-03 06:25:00|14675.4|14637.9|14660.4|14645.4|14675.9|14646.3|14660.4|14637.5|3
1651559400000|2022-05-03 06:30:00|14661.2|14646.2|14670.6|14655.6|14671.6|14656.6|14660.8|14643.2|9
1651559700000|2022-05-03 06:35:00|14667.7|14652.7|14671.5|14656.5|14680.2|14657.7|14667.7|14651.9|8
1651560000000|2022-05-03 06:40:00|14669.5|14654.5|14674.3|14659.3|14674.4|14659.4|14669.5|14654.5|3
1651560300000|2022-05-03 06:45:00|14674.6|14659.6|14680.8|14655.8|14692|14671.1|14674.6|14651.8|8
1651560600000|2022-05-03 06:50:00|14674.9|14659.9|14683.1|14658.1|14683.4|14659.9|14674.1|14657.3|4
1651560900000|2022-05-03 06:55:00|14684.4|14659.4|14689.7|14652.2|14689.8|14667.3|14671.7|14652.2|11
1651561200000|2022-05-03 07:00:00|14688.9|14651.4|14679.1|14664.1|14688.9|14668.1|14675.2|14651.4|15
1651561500000|2022-05-03 07:05:00|14680.6|14665.6|14683.6|14668.6|14689.8|14674.8|14675.6|14660.5|60
1651561800000|2022-05-03 07:10:00|14683.7|14668.7|14686.7|14671.7|14692.5|14677.5|14677|14662|64
1651562100000|2022-05-03 07:15:00|14686.6|14671.6|14681.9|14666.9|14687.8|14672.8|14680|14660.7|6
1651562400000|2022-05-03 07:20:00|14681.8|14666.8|14717|14702|14718.8|14702|14681.8|14666.8|39
1651562700000|2022-05-03 07:25:00|14718.7|14703.7|14757.6|14742.6|14760.1|14745.1|14718.7|14703.7|32
1651563000000|2022-05-03 07:30:00|14758|14743|14778.1|14763.1|14781|14766|14758|14743|38
1651563300000|2022-05-03 07:35:00|14785.4|14770.4|14790.2|14765.2|14800.7|14785.7|14781.9|14759.9|94
1651563600000|2022-05-03 07:40:00|14790.7|14775.7|14785.1|14770.1|14797.6|14782.6|14783.5|14764.8|54
1651563900000|2022-05-03 07:45:00|14784.7|14769.7|14780.7|14765.7|14786.2|14770.8|14773.3|14756.9|23
1651564200000|2022-05-03 07:50:00|14781.6|14766.6|14775.1|14760.1|14782.6|14767.6|14768.2|14753.2|32
1651564500000|2022-05-03 07:55:00|14775.5|14760.5|14791.7|14776.7|14791.7|14776.7|14774.7|14754.7|20
1651564800000|2022-05-03 08:00:00|14791.6|14776.6|14824.5|14809.5|14824.5|14809.5|14791.6|14775.4|93
1651565100000|2022-05-03 08:05:00|14824.9|14809.9|14784.7|14769.7|14825|14810|14773.4|14752.9|25
1651565400000|2022-05-03 08:10:00|14784.8|14769.8|14753.1|14715.6|14784.8|14769.8|14725.4|14696.6|37
1651565700000|2022-05-03 08:15:00|14748.9|14723.9|14730.1|14715.1|14755.4|14737.1|14727.6|14702.6|47
1651566000000|2022-05-03 08:20:00|14728.4|14713.4|14712.9|14687.9|14729.1|14714.1|14699.7|14680.8|47
1651566300000|2022-05-03 08:25:00|14706.8|14691.8|14705.1|14690.1|14708.9|14693.9|14702.5|14687.5|8
1651566600000|2022-05-03 08:30:00|14705.9|14690.9|14722|14707|14722|14707|14705.9|14690.9|24
1651566900000|2022-05-03 08:35:00|14724.9|14709.9|14721|14706|14743.8|14728.8|14716.1|14701.1|38
1651567200000|2022-05-03 08:40:00|14721.4|14706.4|14706.6|14691.6|14721.4|14706.4|14706.6|14691.6|6
1651567500000|2022-05-03 08:45:00|14706.2|14691.2|14710|14695|14711.6|14696.6|14704.6|14689.6|10
1651567800000|2022-05-03 08:50:00|14709.9|14694.9|14720.9|14705.9|14720.9|14705.9|14708.7|14693.7|3
1651568100000|2022-05-03 08:55:00|14722.9|14707.9|14724|14709|14749.7|14732.4|14719.3|14703.2|42
1651568400000|2022-05-03 09:00:00|14723.6|14708.6|14767.2|14742.2|14769.2|14754.2|14721.7|14706.7|35
1651568700000|2022-05-03 09:05:00|14767.1|14742.1|14738.5|14723.5|14776.1|14761.1|14736.4|14718.4|22
1651569000000|2022-05-03 09:10:00|14737.3|14722.3|14747|14732|14768.9|14740.8|14734.4|14714.9|46
1651569300000|2022-05-03 09:15:00|14746|14731|14781.7|14766.7|14803.5|14778.4|14746|14731|33
1651569600000|2022-05-03 09:20:00|14782|14767|14786.1|14771.1|14788.8|14772.1|14757.1|14734.9|38
1651569900000|2022-05-03 09:25:00|14787.4|14772.4|14799.9|14784.9|14805.7|14790.7|14779|14758.3|32
1651570200000|2022-05-03 09:30:00|14800.3|14785.3|14796.8|14781.8|14801.8|14786.8|14778.9|14763.9|28
1651570500000|2022-05-03 09:35:00|14797.2|14782.2|14776.2|14751.2|14798.6|14783.6|14761.7|14741.4|39
1651570800000|2022-05-03 09:40:00|14771.6|14756.6|14767.5|14752.5|14781.2|14763.3|14765.9|14750.9|3
1651571100000|2022-05-03 09:45:00|14767.4|14752.4|14774.6|14759.6|14777.5|14762.5|14766.6|14751.6|8
1651571400000|2022-05-03 09:50:00|14772.9|14757.9|14768.4|14753.4|14772.9|14757.9|14753|14738|19
1651571700000|2022-05-03 09:55:00|14767.7|14752.7|14768.7|14753.7|14775.9|14759.1|14764.1|14749.1|14
1651572000000|2022-05-03 10:00:00|14759.6|14744.6|14752.1|14727.1|14768.4|14746.4|14746.5|14727|59
1651572300000|2022-05-03 10:05:00|14761.6|14724.1|14755.7|14740.7|14762.4|14745.7|14752.3|14724.1|5
1651572600000|2022-05-03 10:10:00|14755.3|14740.3|14751.2|14736.2|14756.2|14741.2|14750.1|14735.1|2
1651572900000|2022-05-03 10:15:00|14750.8|14735.8|14789.3|14774.3|14791.3|14776.3|14750.8|14735.8|14
1651573200000|2022-05-03 10:20:00|14789.8|14774.8|14777.4|14762.4|14789.8|14774.8|14774.4|14756|18
1651573500000|2022-05-03 10:25:00|14777.9|14762.9|14793.9|14778.9|14793.9|14778.9|14777.9|14762.9|12
1651573800000|2022-05-03 10:30:00|14794.7|14779.7|14773.2|14758.2|14795.9|14780.9|14772.6|14757.6|15
1651574100000|2022-05-03 10:35:00|14772.8|14757.8|14763.8|14748.8|14773.2|14758.2|14763.8|14748.8|3
1651574400000|2022-05-03 10:40:00|14764.7|14749.7|14776.1|14751.1|14780|14765|14760.4|14745.4|29
1651574700000|2022-05-03 10:45:00|14770.2|14755.2|14768|14753|14774|14759|14752.1|14733.5|25
1651575000000|2022-05-03 10:50:00|14768.2|14753.2|14764.6|14749.6|14778|14763|14750.3|14735.3|74
1651575300000|2022-05-03 10:55:00|14765.1|14750.1|14776.3|14761.3|14776.4|14761.4|14761.9|14742.5|49
1651575600000|2022-05-03 11:00:00|14776.7|14761.7|14782|14767|14791.8|14776.8|14769.9|14754.9|90
1651575900000|2022-05-03 11:05:00|14782.4|14767.4|14751.6|14736.6|14797.7|14782.7|14737.3|14722.3|67
1651576200000|2022-05-03 11:10:00|14751.3|14736.3|14744|14729|14759.9|14744.9|14743.6|14728.6|31
1651576500000|2022-05-03 11:15:00|14743.9|14728.9|14717.6|14702.6|14744.3|14729.3|14717.1|14702.1|89
1651576800000|2022-05-03 11:20:00|14717.2|14702.2|14713.6|14698.6|14721.1|14706.1|14701.1|14686.1|29
1651577100000|2022-05-03 11:25:00|14714.6|14699.6|14701.8|14686.8|14716.5|14701.5|14701.4|14686.4|40
1651577400000|2022-05-03 11:30:00|14702.6|14687.6|14704.8|14689.8|14712.3|14697.3|14702.6|14685.7|7
1651577700000|2022-05-03 11:35:00|14704.4|14689.4|14694.7|14679.7|14705.3|14690.3|14689.9|14674.9|11
1651578000000|2022-05-03 11:40:00|14694.8|14679.8|14656.3|14641.3|14713.7|14695.2|14656.3|14641.3|41
1651578300000|2022-05-03 11:45:00|14656.7|14641.7|14621.8|14606.8|14658.9|14643.9|14621.8|14606.8|59
1651578600000|2022-05-03 11:50:00|14622.5|14607.5|14628.4|14613.4|14639.4|14624.4|14622.5|14607.5|22
1651578900000|2022-05-03 11:55:00|14628.8|14613.8|14625.6|14610.6|14638.1|14623.1|14625.6|14608.3|9
1651579200000|2022-05-03 12:00:00|14624.8|14609.8|14570.3|14555.3|14624.8|14609.8|14560.8|14545.8|167
1651579500000|2022-05-03 12:05:00|14570.1|14555.1|14512.3|14497.3|14570.5|14555.5|14511.1|14496.1|176
1651579800000|2022-05-03 12:10:00|14512.4|14497.4|14498.2|14460.7|14512.4|14497.4|14462.1|14447.1|237
1651580100000|2022-05-03 12:15:00|14483.7|14468.7|14548.4|14533.4|14550.4|14535.4|14474.6|14459.6|98
1651580400000|2022-05-03 12:20:00|14548.5|14533.5|14545.3|14530.3|14592.6|14563.7|14545.3|14530.3|54
1651580700000|2022-05-03 12:25:00|14545.2|14530.2|14564.8|14549.8|14587.4|14566.2|14543.7|14528.7|54
1651581000000|2022-05-03 12:30:00|14564.9|14549.9|14568.6|14553.6|14568.6|14553.6|14545.6|14530.6|24
1651581300000|2022-05-03 12:35:00|14568.4|14553.4|14562.3|14547.3|14585.5|14570.5|14551.5|14535.7|46
1651581600000|2022-05-03 12:40:00|14565.1|14550.1|14581.5|14566.5|14583.9|14568.9|14546.8|14526.9|63
1651581900000|2022-05-03 12:45:00|14581.9|14566.9|14595.5|14580.5|14611.7|14596.7|14581.9|14566.9|90
1651582200000|2022-05-03 12:50:00|14595.9|14580.9|14583.3|14568.3|14599.2|14584.2|14562.3|14532.8|65
1651582500000|2022-05-03 12:55:00|14583.7|14568.7|14584.4|14569.4|14614.8|14596.9|14570.5|14553.5|209
1651582800000|2022-05-03 13:00:00|14583.8|14568.8|14488.7|14473.7|14587|14568.8|14485.4|14470.4|219
1651583100000|2022-05-03 13:05:00|14491.6|14476.6|14522.2|14507.2|14539.1|14515.8|14490.9|14475.9|50
1651583400000|2022-05-03 13:10:00|14522.6|14507.6|14478|14463|14533.4|14518.4|14475.1|14460.1|69
1651583700000|2022-05-03 13:15:00|14480|14465|14475.6|14460.6|14485.1|14470.1|14448|14433|138
1651584000000|2022-05-03 13:20:00|14475.7|14460.7|14475|14460|14488.8|14473.6|14451.4|14436.4|82
1651584300000|2022-05-03 13:25:00|14474.6|14459.6|14449.3|14434.3|14474.6|14459.6|14428.4|14409.9|86
1651584600000|2022-05-03 13:30:00|14449.7|14434.7|14422.2|14407.2|14451.1|14436.1|14377.2|14362.2|261
1651584900000|2022-05-03 13:35:00|14425.9|14410.9|14446.4|14431.4|14480.1|14465.1|14420|14405|161
1651585200000|2022-05-03 13:40:00|14446.8|14431.8|14437.1|14422.1|14469.6|14451.5|14419.6|14404.6|150
1651585500000|2022-05-03 13:45:00|14437.2|14422.2|14438.2|14423.2|14440.8|14425.8|14413.8|14398.8|120
1651585800000|2022-05-03 13:50:00|14438.6|14423.6|14457.7|14442.7|14474|14454.7|14425.8|14410.8|120
1651586100000|2022-05-03 13:55:00|14458.2|14443.2|14441.7|14426.7|14460.3|14445.3|14429.7|14414.7|85
1651586400000|2022-05-03 14:00:00|14441.8|14426.8|14420.7|14405.7|14443.8|14428.8|14417.6|14402.6|107
1651586700000|2022-05-03 14:05:00|14420.2|14405.2|14433.8|14418.8|14447.7|14426.2|14402.3|14387.3|153
1651587000000|2022-05-03 14:10:00|14433.4|14418.4|14452.9|14437.9|14459.5|14444.5|14416.4|14401|110
1651587300000|2022-05-03 14:15:00|14455.1|14440.1|14468.3|14453.3|14468.3|14453.3|14403.1|14388.1|309
1651587600000|2022-05-03 14:20:00|14466|14441|14454.4|14439.4|14467.7|14452.7|14423|14408|92
1651587900000|2022-05-03 14:25:00|14454.8|14439.8|14496.3|14481.3|14503.8|14488.8|14452.3|14437.3|105
1651588200000|2022-05-03 14:30:00|14487.1|14472.1|14427.6|14412.6|14487.5|14472.5|14427.5|14412.5|176
1651588500000|2022-05-03 14:35:00|14431|14416|14429.2|14404.2|14439.4|14422.7|14408.8|14393.8|99
1651588800000|2022-05-03 14:40:00|14429.8|14404.8|14442.3|14427.3|14451|14436|14418.3|14403.3|226
1651589100000|2022-05-03 14:45:00|14442|14427|14421|14406|14443.3|14428.3|14419.4|14404.4|153
1651589400000|2022-05-03 14:50:00|14421.5|14406.5|14442.5|14427.5|14446.6|14431.6|14412.3|14397.3|128
1651589700000|2022-05-03 14:55:00|14442.1|14427.1|14424.8|14409.8|14457.7|14442.7|14417.8|14402.8|79
1651590000000|2022-05-03 15:00:00|14424.9|14409.9|14461.2|14446.2|14464.1|14449.1|14416.2|14401.2|101
1651590300000|2022-05-03 15:05:00|14459.9|14444.9|14506.4|14491.4|14517.3|14502.3|14448|14433|119
1651590600000|2022-05-03 15:10:00|14506|14491|14456.9|14441.9|14506.9|14491.9|14456.9|14441.9|73
1651590900000|2022-05-03 15:15:00|14457.3|14442.3|14504.4|14489.4|14504.4|14489.4|14443.5|14428.5|37
1651591200000|2022-05-03 15:20:00|14505.4|14490.4|14468.3|14453.3|14505.4|14490.4|14467.9|14452.9|56
1651591500000|2022-05-03 15:25:00|14467.5|14452.5|14453.5|14438.5|14488.6|14473.6|14445.8|14430.8|98
1651591800000|2022-05-03 15:30:00|14453|14438|14403.1|14388.1|14453.5|14438.5|14399.5|14384.5|173
1651592100000|2022-05-03 15:35:00|14400.7|14385.7|14424.6|14409.6|14424.6|14409.6|14398.4|14383.4|66
1651592400000|2022-05-03 15:40:00|14426.8|14411.8|14425.8|14410.8|14434.2|14419.2|14421.5|14406.5|47
1651592700000|2022-05-03 15:45:00|14425|14410|14488.4|14473.4|14489.8|14474.8|14419.1|14404.1|109
1651593000000|2022-05-03 15:50:00|14488.3|14473.3|14571.7|14556.7|14571.7|14556.7|14479.4|14464.4|149
1651593300000|2022-05-03 15:55:00|14571.2|14556.2|14645.9|14630.9|14647.6|14632.6|14555|14540|203
1651593600000|2022-05-03 16:00:00|14645.1|14630.1|14584.5|14569.5|14645.3|14630.3|14575.1|14560.1|276
1651593900000|2022-05-03 16:05:00|14583.7|14568.7|14548.5|14533.5|14583.7|14568.7|14526.1|14511.1|88
1651594200000|2022-05-03 16:10:00|14549.1|14534.1|14530.6|14515.6|14551.9|14536.9|14528.5|14513.5|77
1651594500000|2022-05-03 16:15:00|14532.6|14517.6|14510.6|14495.6|14544.3|14529.3|14504.7|14489.6|49
1651594800000|2022-05-03 16:20:00|14509.1|14494.1|14512.4|14497.4|14518.8|14503.8|14484.9|14469.9|53
1651595100000|2022-05-03 16:25:00|14512.5|14497.5|14514.2|14499.2|14517.9|14502.9|14497.6|14482.6|81
1651595400000|2022-05-03 16:30:00|14519.3|14504.3|14505.1|14490.1|14519.8|14504.8|14497.6|14482.6|56
1651595700000|2022-05-03 16:35:00|14504.7|14489.7|14535.6|14520.6|14535.6|14520.6|14486.4|14471.4|50
1651596000000|2022-05-03 16:40:00|14535.9|14520.9|14529.2|14514.2|14539.6|14524.6|14518.2|14503.2|29
1651596300000|2022-05-03 16:45:00|14528|14513|14539.2|14524.2|14546.4|14529.6|14513.7|14498.7|35
1651596600000|2022-05-03 16:50:00|14539|14524|14581.7|14566.7|14589.9|14569.5|14538.9|14523.9|47
1651596900000|2022-05-03 16:55:00|14581.6|14566.6|14597.2|14582.2|14612|14597|14565.1|14550.1|45
1651597200000|2022-05-03 17:00:00|14597.1|14582.1|14613.4|14598.4|14637.5|14622.5|14597.1|14582.1|88
1651597500000|2022-05-03 17:05:00|14614.6|14599.6|14652.6|14637.6|14659.9|14637.6|14614.6|14599.6|93
1651597800000|2022-05-03 17:10:00|14653.4|14638.4|14648.2|14633.2|14662.2|14639.4|14641.8|14624.7|17
1651598100000|2022-05-03 17:15:00|14650.6|14635.6|14675|14660|14700|14677.6|14650.2|14635.2|151
1651598400000|2022-05-03 17:20:00|14676|14661|14666.8|14651.8|14676.3|14661|14647.9|14632.9|54
1651598700000|2022-05-03 17:25:00|14666.4|14651.4|14665.2|14650.2|14686|14671|14663.5|14644|26
1651599000000|2022-05-03 17:30:00|14665|14650|14667|14652|14681|14666|14657.6|14642.6|56
1651599300000|2022-05-03 17:35:00|14667.4|14652.4|14660.8|14645.8|14673.4|14658.4|14655.6|14640.6|43
1651599600000|2022-05-03 17:40:00|14660.4|14645.4|14668|14653|14670.6|14655.6|14639.3|14624.3|74
1651599900000|2022-05-03 17:45:00|14667.6|14652.6|14655.4|14640.4|14670.5|14655.5|14648|14633|46
1651600200000|2022-05-03 17:50:00|14655.8|14640.8|14644.8|14629.8|14662.1|14647.1|14644|14629|85
1651600500000|2022-05-03 17:55:00|14645.1|14630.1|14587.6|14572.6|14650.1|14635.1|14587.5|14572.5|126
1651600800000|2022-05-03 18:00:00|14601.2|14576.2|14619.9|14604.9|14626.8|14611.8|14587.8|14572.8|142
1651601100000|2022-05-03 18:05:00|14619.1|14604.1|14628.1|14613.1|14638.3|14623.3|14605.1|14590.1|149
1651601400000|2022-05-03 18:10:00|14627.3|14612.3|14555.9|14530.9|14649|14634|14543.8|14528.7|682
1651601700000|2022-05-03 18:15:00|14548.1|14533.1|14547.6|14532.6|14588.7|14572.3|14545.7|14528.7|87
1651626000000|2022-05-04 01:00:00|14555.3|14517.8|14560.2|14535.2|14566.1|14535.2|14553.6|14516.2|3
1651626300000|2022-05-04 01:05:00|14561|14536|14535.4|14520.4|14564.3|14542.1|14535.4|14520.4|37
1651626600000|2022-05-04 01:10:00|14535.9|14520.9|14533.4|14518.4|14535.9|14520.9|14531.1|14516.1|17
1651626900000|2022-05-04 01:15:00|14533.8|14518.8|14530|14515|14534.3|14519.3|14529.6|14514.6|5
1651627200000|2022-05-04 01:20:00|14529.9|14514.9|14531.9|14516.9|14534.5|14519.5|14528|14506.4|9
1651627500000|2022-05-04 01:25:00|14531.4|14516.4|14521.1|14506.1|14535.4|14516.4|14521|14506|2
1651627800000|2022-05-04 01:30:00|14521|14506|14520.6|14505.6|14521|14506|14517.5|14502.5|23
1651628100000|2022-05-04 01:35:00|14520.5|14505.5|14520.3|14505.3|14520.5|14505.5|14520.3|14505.3|2
1651628400000|2022-05-04 01:40:00|14520.7|14505.7|14521.2|14506.2|14524.7|14509.7|14518.2|14503.2|13
1651628700000|2022-05-04 01:45:00|14522|14507|14531.6|14516.6|14531.6|14516.6|14521.6|14506.6|34
1651629000000|2022-05-04 01:50:00|14532.3|14517.3|14550.2|14525.2|14562.7|14547.2|14532.3|14517.3|10
1651629300000|2022-05-04 01:55:00|14548.5|14523.5|14539.2|14524.2|14562.7|14545.7|14529.9|14511.1|22
1651629600000|2022-05-04 02:00:00|14540|14525|14557.8|14532.8|14561.4|14533.2|14536.6|14521.2|3
1651629900000|2022-05-04 02:05:00|14557.7|14532.7|14558.6|14533.6|14559|14534|14557.7|14532.7|0
1651630200000|2022-05-04 02:10:00|14554.4|14539.4|14571.1|14556.1|14575.3|14558.1|14554.4|14534.9|11
1651630500000|2022-05-04 02:15:00|14571.9|14556.9|14565.8|14528.3|14572.2|14557.2|14535.8|14513.4|28
1651630800000|2022-05-04 02:20:00|14566.6|14529.1|14533.2|14508.2|14566.6|14539.2|14530.8|14508.2|19
1651631100000|2022-05-04 02:25:00|14534|14509|14539.5|14524.5|14542.2|14527.2|14526.6|14507.5|30
1651631400000|2022-05-04 02:30:00|14546.9|14531.9|14541.4|14516.4|14551.3|14536.3|14541.3|14516.3|2
1651631700000|2022-05-04 02:35:00|14540.5|14515.5|14545.3|14530.3|14547.7|14532.7|14535|14515.5|11
1651632000000|2022-05-04 02:40:00|14549|14534|14557.2|14532.2|14557.3|14536.1|14549|14532.2|0
1651632300000|2022-05-04 02:45:00|14553|14538|14554.5|14539.5|14563|14548|14551.1|14532.6|7
1651632600000|2022-05-04 02:50:00|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|0
1651632900000|2022-05-04 02:55:00|14554.3|14539.3|14549.8|14534.8|14554.3|14539.3|14549.8|14534.8|3
1651633200000|2022-05-04 03:00:00|14549.7|14534.7|14542.4|14527.4|14549.7|14534.7|14542.4|14527.4|2
1651633500000|2022-05-04 03:05:00|14542.3|14527.3|14555.7|14530.7|14555.7|14533.6|14542.3|14527.3|3
1651633800000|2022-05-04 03:10:00|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|2
1651634100000|2022-05-04 03:15:00|14560.5|14523|14566.6|14529.1|14566.6|14529.1|14560.5|14523|0
1651634400000|2022-05-04 03:20:00|14566.5|14529|14568.5|14531|14568.5|14531|14566.5|14529|0
1651634700000|2022-05-04 03:25:00|14568.4|14530.9|14557.6|14532.6|14568.8|14544.1|14552.1|14529.9|2
1651635000000|2022-05-04 03:30:00|14555.6|14530.6|14556.5|14531.5|14556.5|14531.5|14555.5|14530.5|0
1651635300000|2022-05-04 03:35:00|14556.4|14531.4|14556.8|14531.8|14556.8|14537.6|14552.6|14531.4|1
1651635600000|2022-05-04 03:40:00|14556.7|14531.7|14556.6|14531.6|14556.7|14531.7|14556.6|14531.6|0
1651635900000|2022-05-04 03:45:00|14555.2|14540.2|14555.7|14530.7|14557|14540.6|14555.2|14530.4|2
1651636200000|2022-05-04 03:50:00|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651636500000|2022-05-04 03:55:00|14555.5|14530.5|14555.8|14530.8|14555.9|14530.9|14555.5|14530.5|1
1651636800000|2022-05-04 04:00:00|14555.7|14530.7|14549.9|14534.9|14555.7|14534.9|14549.8|14530.1|1
1651637100000|2022-05-04 04:05:00|14549.8|14534.8|14549.7|14534.7|14549.8|14534.8|14549.7|14534.7|0
1651637400000|2022-05-04 04:10:00|14566.1|14528.6|14562.2|14537.2|14567.7|14537.2|14562.2|14528.2|1
1651637700000|2022-05-04 04:15:00|14567.7|14530.2|14562.5|14537.5|14567.7|14537.6|14562.5|14530.2|0
1651638000000|2022-05-04 04:20:00|14564.9|14539.9|14573.3|14548.3|14573.6|14554.8|14544.5|14529.5|30
1651638300000|2022-05-04 04:25:00|14572.8|14547.8|14557.1|14542.1|14573.9|14554.7|14547.6|14524.4|37
1651638600000|2022-05-04 04:30:00|14558.7|14533.7|14548.5|14533.5|14560.2|14537.9|14546|14522.3|18
1651638900000|2022-05-04 04:35:00|14554|14539|14566.9|14551.9|14567|14552|14552.6|14535.6|20
1651639200000|2022-05-04 04:40:00|14566.5|14551.5|14570.6|14555.6|14570.7|14555.7|14557.7|14542.7|12
1651639500000|2022-05-04 04:45:00|14563|14548|14560.6|14545.6|14569.7|14548.9|14560.6|14544.3|2
1651639800000|2022-05-04 04:50:00|14560.5|14545.5|14597|14582|14597|14582|14560.4|14541.6|24
1651640100000|2022-05-04 04:55:00|14596.9|14581.9|14593.6|14578.6|14598.8|14583.8|14590.6|14575.6|17
1651640400000|2022-05-04 05:00:00|14593.5|14578.5|14581|14566|14594.5|14579.5|14580.7|14551.1|22
1651640700000|2022-05-04 05:05:00|14581.1|14566.1|14583.4|14545.9|14593.3|14574.1|14578.9|14545.5|17
1651641000000|2022-05-04 05:10:00|14583.6|14546.1|14564.9|14549.9|14583.6|14555.4|14553.3|14528.3|17
1651641300000|2022-05-04 05:15:00|14565.2|14550.2|14574|14549|14574.4|14556.1|14564.4|14546.1|16
1651641600000|2022-05-04 05:20:00|14574.4|14549.4|14584.3|14569.3|14585.7|14569.3|14571.3|14536.8|2
1651641900000|2022-05-04 05:25:00|14583.4|14568.4|14586.6|14561.6|14595.5|14574.7|14574.2|14556.5|13
1651642200000|2022-05-04 05:30:00|14584.9|14559.9|14581.9|14566.9|14586.2|14567|14581.9|14559.9|1
1651642500000|2022-05-04 05:35:00|14581.1|14566.1|14583.8|14568.8|14590.9|14571.3|14579.8|14564.8|2
1651642800000|2022-05-04 05:40:00|14583.4|14568.4|14579.7|14564.7|14583.7|14568.7|14579.3|14564.3|1
1651643100000|2022-05-04 05:45:00|14579.6|14564.6|14580.7|14565.7|14583.8|14565.8|14579.6|14558.8|5
1651643400000|2022-05-04 05:50:00|14573.6|14558.6|14565.4|14550.4|14573.6|14558.6|14558.8|14543.8|14
1651643700000|2022-05-04 05:55:00|14566.1|14551.1|14564.4|14549.4|14571.9|14552.6|14553|14534.4|16
1651644000000|2022-05-04 06:00:00|14564.3|14549.3|14570.8|14533.3|14570.8|14549.3|14550.4|14529.6|4
1651644300000|2022-05-04 06:05:00|14570.7|14533.2|14576.6|14539.1|14576.7|14542.7|14567.7|14532.3|0
1651644600000|2022-05-04 06:10:00|14576.5|14539|14570.3|14545.3|14576.6|14545.3|14569.5|14539|0
1651644900000|2022-05-04 06:15:00|14569.5|14544.5|14585.8|14560.8|14589.2|14563|14555.1|14538|11
1651645200000|2022-05-04 06:20:00|14574.8|14559.8|14565.5|14550.5|14585.2|14564.6|14563.3|14542.4|19
1651645500000|2022-05-04 06:25:00|14564.3|14549.3|14555.1|14540.1|14566.4|14551.4|14551.8|14533.1|17
1651645800000|2022-05-04 06:30:00|14554.7|14539.7|14558.6|14543.6|14562.5|14543.6|14554.7|14537.5|4
1651646100000|2022-05-04 06:35:00|14558.2|14543.2|14560.5|14545.5|14560.6|14545.6|14558.2|14543.2|0
1651646400000|2022-05-04 06:40:00|14560.4|14545.4|14559.5|14544.5|14560.4|14545.4|14559.5|14544.5|0
1651646700000|2022-05-04 06:45:00|14558.7|14543.7|14514.8|14477.3|14562.1|14543.7|14501.6|14475.8|51
1651647000000|2022-05-04 06:50:00|14514.6|14477.1|14532.7|14495.2|14533.2|14495.7|14491.9|14472.1|28
1651647300000|2022-05-04 06:55:00|14533.1|14495.6|14530.9|14505.9|14542.8|14510.9|14489.9|14473.5|39
1651647600000|2022-05-04 07:00:00|14535.5|14498|14489.3|14474.3|14535.5|14505.6|14488.2|14473.1|43
1651647900000|2022-05-04 07:05:00|14488.5|14473.5|14516.5|14491.5|14521.7|14491.5|14486.2|14471.2|26
1651648200000|2022-05-04 07:10:00|14505.9|14490.9|14490.9|14475.9|14520.6|14490.9|14485.8|14470.8|30
1651648500000|2022-05-04 07:15:00|14493.7|14478.7|14474.9|14459.9|14494.4|14479.4|14469.9|14454.9|25
1651648800000|2022-05-04 07:20:00|14474|14459|14504.2|14489.2|14522.3|14498.1|14473.6|14458.6|32
1651649100000|2022-05-04 07:25:00|14504.3|14489.3|14484.3|14469.3|14520.1|14502.7|14480|14460.3|25
1651649400000|2022-05-04 07:30:00|14484.2|14469.2|14489.7|14464.7|14489.7|14469.2|14481.6|14464.7|6
1651649700000|2022-05-04 07:35:00|14483.9|14468.9|14476.5|14461.5|14514.8|14483.1|14474.4|14459.1|55
1651650000000|2022-05-04 07:40:00|14484.3|14459.3|14488.5|14463.5|14498.2|14464.1|14475.3|14453.3|15
1651650300000|2022-05-04 07:45:00|14489.3|14464.3|14471.4|14456.4|14489.3|14464.3|14471.4|14456.4|11
1651650600000|2022-05-04 07:50:00|14471.9|14456.9|14470|14455|14473.2|14456.9|14461.7|14446.7|8
1651650900000|2022-05-04 07:55:00|14469.9|14454.9|14480.6|14465.6|14486.4|14465.6|14461.9|14446.2|20
1651651200000|2022-05-04 08:00:00|14481|14466|14472.8|14447.8|14491|14466|14466|14445.6|23
1651651500000|2022-05-04 08:05:00|14473|14448|14472.9|14447.9|14473|14448|14472.9|14447.9|0
1651651800000|2022-05-04 08:10:00|14472.8|14447.8|14473|14448|14473|14448|14472.8|14447.8|0
1651652100000|2022-05-04 08:15:00|14468.4|14453.4|14496.3|14481.3|14502.2|14487.2|14468.4|14453.4|25
1651652400000|2022-05-04 08:20:00|14495.7|14480.7|14500.1|14485.1|14512.1|14497.1|14491.2|14476.2|42
1651652700000|2022-05-04 08:25:00|14500.9|14485.9|14514|14499|14519.2|14504.2|14500.9|14485.9|13
1651653000000|2022-05-04 08:30:00|14512.8|14497.8|14515.7|14500.7|14515.8|14500.8|14512.6|14497.6|0
1651653300000|2022-05-04 08:35:00|14516.1|14501.1|14516|14501|14516.1|14501.1|14515.7|14500.7|0
1651653600000|2022-05-04 08:40:00|14515.6|14500.6|14514.3|14499.3|14515.6|14500.6|14514.3|14499.3|1
1651653900000|2022-05-04 08:45:00|14514.7|14499.7|14525.5|14510.5|14537.7|14522.7|14514.6|14499.6|12
1651654200000|2022-05-04 08:50:00|14524.7|14509.7|14519.4|14504.4|14536.6|14519.4|14515.6|14500.6|10
1651654500000|2022-05-04 08:55:00|14519|14504|14503.9|14488.9|14519|14504|14497.8|14482.8|5
1651654800000|2022-05-04 09:00:00|14503.5|14488.5|14451.2|14436.2|14503.5|14488.5|14451.2|14436.2|40
1651655100000|2022-05-04 09:05:00|14450.8|14435.8|14454.8|14439.8|14474.3|14453.2|14449.8|14434.8|9
1651655400000|2022-05-04 09:10:00|14453.8|14438.8|14464.7|14449.7|14476.6|14457.8|14452|14437|17
1651655700000|2022-05-04 09:15:00|14464.8|14449.8|14464|14449|14464.9|14449.9|14460.3|14445.3|2
1651656000000|2022-05-04 09:20:00|14464.4|14449.4|14479.7|14442.2|14480.2|14449.4|14463.9|14442.2|1
1651656300000|2022-05-04 09:25:00|14479.6|14442.1|14464.7|14449.7|14479.6|14450.7|14463.5|14441.7|1
1651656600000|2022-05-04 09:30:00|14464.6|14449.6|14472.1|14457.1|14475.6|14457.2|14464.6|14449.6|1
1651656900000|2022-05-04 09:35:00|14470.9|14455.9|14471.2|14456.2|14471.3|14456.3|14470.7|14455.7|1
1651657200000|2022-05-04 09:40:00|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|14473.8|14458.8|0
1651657500000|2022-05-04 09:45:00|14473.8|14458.8|14522.8|14507.8|14525.6|14510.6|14470.9|14448.7|72
1651657800000|2022-05-04 09:50:00|14524.4|14509.4|14546.8|14531.8|14557.8|14542.8|14522.8|14507.8|53
1651658100000|2022-05-04 09:55:00|14547.6|14532.6|14583.7|14568.7|14592.7|14569.9|14543.5|14528.3|66
1651658400000|2022-05-04 10:00:00|14598.6|14561.1|14561.8|14536.8|14599.4|14576.4|14552.2|14536.3|21
1651658700000|2022-05-04 10:05:00|14562.1|14537.1|14548.5|14533.5|14567.5|14537.1|14548.5|14528.8|7
1651659000000|2022-05-04 10:10:00|14565.7|14528.2|14550.5|14535.5|14566.1|14536|14550.1|14528.2|5
1651659300000|2022-05-04 10:15:00|14550.4|14535.4|14551|14536|14557.8|14537|14550.4|14532.3|3
1651659600000|2022-05-04 10:20:00|14548.6|14533.6|14548.8|14533.8|14549.1|14534.1|14543.2|14528.2|10
1651659900000|2022-05-04 10:25:00|14547.3|14532.3|14552|14537|14554.7|14537.1|14547.3|14528.5|3
1651660200000|2022-05-04 10:30:00|14551.9|14536.9|14551.8|14536.8|14551.9|14536.9|14551.8|14536.8|0
1651660500000|2022-05-04 10:35:00|14548.1|14533.1|14540.4|14525.4|14548.9|14533.9|14536.4|14521.4|2
1651660800000|2022-05-04 10:40:00|14540.6|14525.6|14590.9|14565.9|14590.9|14567.5|14540.6|14519|30
1651661100000|2022-05-04 10:45:00|14579.6|14564.6|14580.1|14565.1|14583.1|14568.1|14578.1|14563.1|1
1651661400000|2022-05-04 10:50:00|14580.5|14565.5|14589.8|14552.3|14589.8|14568.3|14566.6|14546.7|7
1651661700000|2022-05-04 10:55:00|14580.7|14555.7|14569.2|14554.2|14589.7|14555.9|14568.5|14549.4|2
1651662000000|2022-05-04 11:00:00|14585.3|14547.8|14586.8|14571.8|14593.6|14571.8|14574.6|14545.4|5
1651662300000|2022-05-04 11:05:00|14586.7|14571.7|14587.1|14572.1|14587.1|14572.1|14586.6|14571.6|0
1651662600000|2022-05-04 11:10:00|14588.3|14573.3|14589.9|14574.9|14591.2|14576.1|14573.4|14558.4|21
1651662900000|2022-05-04 11:15:00|14589.1|14574.1|14602.8|14587.8|14605.9|14590.9|14589.1|14574.1|18
1651663200000|2022-05-04 11:20:00|14601.6|14586.6|14629.9|14614.9|14635.7|14615.4|14600.2|14585.2|40
1651663500000|2022-05-04 11:25:00|14629.8|14614.8|14626.7|14601.7|14629.9|14614.8|14622.1|14601.7|7
1651663800000|2022-05-04 11:30:00|14620.9|14605.9|14625|14610|14625.9|14610.9|14608.8|14587|11
1651664100000|2022-05-04 11:35:00|14625.1|14610.1|14654.6|14639.6|14654.6|14639.6|14622.6|14607.6|27
1651664400000|2022-05-04 11:40:00|14654.8|14639.8|14678.8|14663.8|14680.7|14665.7|14642.1|14617|93
1651664700000|2022-05-04 11:45:00|14676.9|14661.9|14691.8|14654.3|14702.7|14687.7|14670.9|14654.3|78
1651665000000|2022-05-04 11:50:00|14685.4|14660.4|14704|14689|14704|14689|14677|14660.4|27
1651665300000|2022-05-04 11:55:00|14704.1|14689.1|14672.1|14657.1|14704.1|14689.1|14667.9|14651.5|66
1651665600000|2022-05-04 12:00:00|14672|14657|14679.3|14664.3|14706.3|14691.3|14671.2|14652.8|64
1651665900000|2022-05-04 12:05:00|14678.8|14663.8|14675.7|14660.7|14680|14665|14663.7|14645.3|28
1651666200000|2022-05-04 12:10:00|14677.7|14662.7|14680.7|14665.7|14704.2|14689.2|14675.8|14659.5|49
1651666500000|2022-05-04 12:15:00|14679.9|14664.9|14684|14669|14703.9|14688.9|14669.6|14654.6|32
1651666800000|2022-05-04 12:20:00|14688.1|14673.1|14718.1|14703.1|14722.9|14707.9|14685.6|14670.6|89
1651667100000|2022-05-04 12:25:00|14718.5|14703.5|14731.3|14716.3|14747.1|14732.1|14718.5|14703.5|174
1651667400000|2022-05-04 12:30:00|14734.1|14719.1|14655.2|14640.2|14747.7|14732.7|14630.3|14615.3|100
1651667700000|2022-05-04 12:35:00|14656.8|14641.8|14698.4|14683.4|14710.6|14693|14656.4|14641.4|111
1651668000000|2022-05-04 12:40:00|14698.3|14683.3|14733.6|14718.6|14745.7|14718.6|14689.6|14674.6|76
1651668300000|2022-05-04 12:45:00|14733.3|14718.3|14782.6|14767.6|14816.4|14793.5|14732.9|14717.9|137
1651668600000|2022-05-04 12:50:00|14782.5|14767.5|14834.7|14819.7|14845.4|14830.4|14764.3|14738.3|261
1651668900000|2022-05-04 12:55:00|14835|14820|14763.7|14748.7|14841.6|14826.6|14763.7|14748.2|117
1651669200000|2022-05-04 13:00:00|14764.1|14749.1|14740.6|14725.6|14769.3|14754.3|14720.4|14705.4|109
1651669500000|2022-05-04 13:05:00|14737.9|14722.9|14736.5|14721.5|14763.8|14748.8|14736.5|14721.5|36
1651669800000|2022-05-04 13:10:00|14735.9|14720.9|14770.1|14755.1|14775.1|14760.1|14735.9|14720.9|45
1651670100000|2022-05-04 13:15:00|14769.7|14754.7|14767.2|14752.2|14771.3|14756.3|14752.2|14737.2|43
1651670400000|2022-05-04 13:20:00|14770|14755|14780.4|14765.4|14809.5|14785.7|14759.2|14743.4|60
1651670700000|2022-05-04 13:25:00|14780|14765|14793.5|14778.5|14795.2|14780.2|14776.4|14761.4|14
1651671000000|2022-05-04 13:30:00|14793.1|14778.1|14744.9|14729.9|14793.3|14778.3|14739.1|14724.1|109
1651671300000|2022-05-04 13:35:00|14746.9|14731.9|14792.5|14777.5|14795.3|14780.3|14741.4|14726.4|96
1651671600000|2022-05-04 13:40:00|14783.7|14768.7|14775.8|14760.8|14802.4|14787.4|14774.9|14759.9|127
1651671900000|2022-05-04 13:45:00|14776.2|14761.2|14758.4|14743.4|14776.2|14761.2|14725.5|14710.5|167
1651672200000|2022-05-04 13:50:00|14768.2|14753.2|14756.7|14741.7|14790.8|14775.8|14746.3|14728.1|115
1651672500000|2022-05-04 13:55:00|14755.2|14740.2|14777.3|14762.3|14794.1|14779.1|14749.8|14734.8|78
1651672800000|2022-05-04 14:00:00|14777.7|14762.7|14776.6|14761.6|14778.8|14763.8|14767.4|14752.4|58
1651673100000|2022-05-04 14:05:00|14777|14762|14788.6|14773.6|14796.8|14781.8|14774.2|14759.2|61
1651673400000|2022-05-04 14:10:00|14788.7|14773.7|14796.4|14781.4|14819.6|14804.6|14783.1|14768.1|70
1651673700000|2022-05-04 14:15:00|14796.5|14781.5|14780.4|14765.4|14814|14799|14780.4|14765.4|73
1651674000000|2022-05-04 14:20:00|14780.8|14765.8|14743.5|14728.5|14783.5|14768.5|14736.4|14721.4|79
1651674300000|2022-05-04 14:25:00|14743.6|14728.6|14744.3|14729.3|14771.8|14752.7|14737.9|14722.9|51
1651674600000|2022-05-04 14:30:00|14773.6|14736.1|14768.3|14753.3|14788.4|14773.4|14758.4|14736.1|99
1651674900000|2022-05-04 14:35:00|14767.1|14752.1|14812.6|14797.6|14824.3|14809.3|14762.4|14747.4|131
1651675200000|2022-05-04 14:40:00|14813.8|14798.8|14798.4|14783.4|14834.5|14819.5|14794.4|14779.4|112
1651675500000|2022-05-04 14:45:00|14798.6|14783.6|14798.6|14783.6|14824.8|14809.8|14797.7|14782.7|66
1651675800000|2022-05-04 14:50:00|14798.9|14783.9|14788|14773|14819|14804|14787.2|14772.2|95
1651676100000|2022-05-04 14:55:00|14787.6|14772.6|14796.8|14781.8|14802.9|14787.9|14768.9|14753.9|55
1651676400000|2022-05-04 15:00:00|14796.4|14781.4|14775.1|14760.1|14799.7|14784.7|14773.1|14758.1|78
1651676700000|2022-05-04 15:05:00|14775.9|14760.9|14752.9|14737.9|14781.1|14766.1|14751.4|14736.4|56
1651677000000|2022-05-04 15:10:00|14753.4|14738.4|14738.4|14723.4|14771.8|14756.8|14738.3|14723.3|84
1651677300000|2022-05-04 15:15:00|14744.3|14729.3|14686.7|14671.7|14744.3|14729.3|14672.8|14657.8|164
1651677600000|2022-05-04 15:20:00|14686.6|14671.6|14721.8|14706.8|14726.2|14711.2|14686.5|14671.5|66
1651677900000|2022-05-04 15:25:00|14722.6|14707.6|14764.8|14749.8|14774.6|14759.6|14722.6|14707.6|79
1651678200000|2022-05-04 15:30:00|14761.6|14746.6|14752|14737|14784.1|14769.1|14752|14737|60
1651678500000|2022-05-04 15:35:00|14751.6|14736.6|14772.7|14757.7|14772.7|14757.7|14737.7|14722.7|81
1651678800000|2022-05-04 15:40:00|14769|14754|14764.6|14749.6|14776.1|14761.1|14762.1|14747.1|27
1651679100000|2022-05-04 15:45:00|14762.6|14747.6|14785.7|14770.7|14792.4|14777.4|14760.6|14745.6|117
1651679400000|2022-05-04 15:50:00|14785.9|14770.9|14824.3|14809.3|14828.8|14813.8|14783.7|14768.7|66
1651679700000|2022-05-04 15:55:00|14824.2|14809.2|14860.7|14845.7|14882|14867|14817.8|14802.8|156
1651680000000|2022-05-04 16:00:00|14861.1|14846.1|14882.6|14867.6|14885.2|14870.2|14852|14837|131
1651680300000|2022-05-04 16:05:00|14882.5|14867.5|14858.1|14843.1|14885.9|14870.9|14857.5|14842.5|72
1651680600000|2022-05-04 16:10:00|14857.7|14842.7|14834.3|14819.3|14873.7|14858.7|14823.5|14808.5|123
1651680900000|2022-05-04 16:15:00|14835.9|14820.9|14857.5|14842.5|14860.4|14845.4|14835.9|14820.9|63
1651681200000|2022-05-04 16:20:00|14856.9|14841.9|14834.8|14819.8|14857.3|14842.3|14826.4|14811.4|82
1651681500000|2022-05-04 16:25:00|14834.4|14819.4|14873.6|14858.6|14875.1|14860.1|14825|14810|96
1651681800000|2022-05-04 16:30:00|14875.2|14860.2|14917.3|14902.3|14931.4|14915.3|14866.2|14851.2|210
1651682100000|2022-05-04 16:35:00|14916.4|14901.4|14920.9|14905.9|14952.6|14937.6|14914.3|14899.3|127
1651682400000|2022-05-04 16:40:00|14919.9|14904.9|14952.9|14937.9|14958.8|14943.8|14918.6|14903.6|64
1651682700000|2022-05-04 16:45:00|14953.8|14938.8|14923.8|14908.8|14955.5|14940.5|14923.8|14908.8|102
1651683000000|2022-05-04 16:50:00|14925|14910|14941.5|14926.5|14945.1|14930.1|14924.5|14909.5|66
1651683300000|2022-05-04 16:55:00|14942.2|14927.2|14951|14936|14960.2|14945.2|14940.2|14925.2|56
1651683600000|2022-05-04 17:00:00|14955.4|14940.4|15018.2|15003.2|15032.2|15017.2|14952.7|14937.7|263
1651683900000|2022-05-04 17:05:00|15018.5|15003.5|15060.6|15045.6|15063.8|15048.8|15018.4|15000.4|227
1651684200000|2022-05-04 17:10:00|15059.7|15044.7|15042|15027|15065.8|15050.8|15026.5|15011.5|137
1651684500000|2022-05-04 17:15:00|15042.1|15027.1|15017.6|15002.6|15043.9|15028.9|15012.2|14997.2|140
1651684800000|2022-05-04 17:20:00|15016.4|15001.4|15010|14995|15034.2|15019.2|14998.4|14983.4|115
1651685100000|2022-05-04 17:25:00|15010.1|14995.1|14976.7|14961.7|15010.7|14995.7|14976.7|14961.7|105
1651685400000|2022-05-04 17:30:00|14976.6|14961.6|14990.5|14965.5|15000.6|14983.7|14961.2|14946.2|93
1651685700000|2022-05-04 17:35:00|14990.6|14965.6|14924.9|14909.9|14990.6|14974.6|14923|14908|115
1651686000000|2022-05-04 17:40:00|14922.9|14907.9|14933.9|14918.9|14938.6|14923.6|14918|14903|63
1651686300000|2022-05-04 17:45:00|14933.5|14918.5|14942|14927|14944.3|14929.3|14930.6|14915.6|62
1651686600000|2022-05-04 17:50:00|14941.8|14926.8|14924.9|14909.9|14941.8|14926.8|14920|14905|63
1651686900000|2022-05-04 17:55:00|14925|14910|14907.6|14892.6|14931.4|14916.4|14903.5|14887.4|96
1651687200000|2022-05-04 18:00:00|14907.5|14892.5|14971|14956|14974.5|14959.5|14893.9|14878.9|191
1651687500000|2022-05-04 18:05:00|14972.6|14957.6|14992.6|14977.6|15026.4|15004.9|14972.2|14957.2|193
1651687800000|2022-05-04 18:10:00|14992.8|14977.8|14948.6|14933.6|15009.2|14994.2|14948.1|14933.1|753
1651688100000|2022-05-04 18:15:00|14949.8|14934.8|14976.1|14938.6|14980.6|14949.3|14947.4|14932.4|150
1651688400000|2022-05-04 18:20:00|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|0
1651712400000|2022-05-05 01:00:00|14936.3|14898.8|14932.7|14895.2|14947.4|14924.4|14880.6|14855.6|66
1651712700000|2022-05-05 01:05:00|14931.7|14894.2|14923.3|14885.8|14931.7|14908.8|14904.9|14878.3|31
1651713000000|2022-05-05 01:10:00|14923.2|14885.7|14942.9|14905.4|14960.3|14935.5|14917.4|14885.7|31
1651713300000|2022-05-05 01:15:00|14937.4|14899.9|14935.4|14897.9|14942.3|14904.8|14919|14896.5|16
1651713600000|2022-05-05 01:20:00|14931|14916|14931.6|14916.6|14949.6|14927.2|14922.4|14897.4|34
1651713900000|2022-05-05 01:25:00|14934.8|14919.8|14937.7|14922.7|14949.3|14927.5|14934.3|14911.8|40
1651714200000|2022-05-05 01:30:00|14937.6|14922.6|14952.2|14914.7|14985.7|14966.1|14937.6|14914.7|21
1651714500000|2022-05-05 01:35:00|14949.8|14924.8|14915|14877.5|14953.2|14924.8|14915|14877.5|5
1651714800000|2022-05-05 01:40:00|14914.3|14876.8|14898.6|14873.6|14914.8|14883.4|14894.6|14867.5|3
1651715100000|2022-05-05 01:45:00|14897.2|14882.2|14910.7|14885.7|14910.7|14892.8|14897.2|14870.8|3
1651715400000|2022-05-05 01:50:00|14910.1|14895.1|14897.1|14872.1|14924|14904.9|14897.1|14872.1|6
1651715700000|2022-05-05 01:55:00|14898.1|14883.1|14897|14872|14898.1|14883.1|14897|14872|2
1651716000000|2022-05-05 02:00:00|14897.5|14882.5|14898.1|14873.1|14898.7|14883.7|14896|14872|2
1651716300000|2022-05-05 02:05:00|14896.2|14881.2|14895.7|14880.7|14903.7|14885.3|14892|14866.1|8
1651716600000|2022-05-05 02:10:00|14899.3|14884.3|14909.3|14884.3|14912.4|14895.2|14899.3|14873.3|18
1651716900000|2022-05-05 02:15:00|14909.2|14884.2|14917|14879.5|14917.1|14898.9|14905.4|14874.4|15
1651717200000|2022-05-05 02:20:00|14924.1|14899.1|14926.6|14889.1|14927.7|14907.9|14920.1|14887.1|4
1651717500000|2022-05-05 02:25:00|14923.3|14898.3|14926.2|14888.7|14926.3|14905.8|14919.8|14888.7|1
1651717800000|2022-05-05 02:30:00|14924.7|14887.2|14912.8|14887.8|14924.7|14887.9|14912.8|14882.8|2
1651718100000|2022-05-05 02:35:00|14911.8|14886.8|14911.8|14886.8|14911.9|14886.9|14911.8|14886.8|1
1651718400000|2022-05-05 02:40:00|14911.7|14886.7|14921.6|14884.1|14921.6|14886.7|14910.1|14881.6|1
1651718700000|2022-05-05 02:45:00|14921.7|14884.2|14932.1|14917.1|14941.1|14925.7|14918.7|14881.2|24
1651719000000|2022-05-05 02:50:00|14940.7|14925.7|14929.4|14891.9|14943.7|14925.7|14928.2|14890.7|11
1651719300000|2022-05-05 02:55:00|14929.3|14891.8|14919.2|14881.7|14930.1|14892.6|14911.1|14881.7|8
1651719600000|2022-05-05 03:00:00|14913.3|14888.3|14903.1|14888.1|14919.2|14890.2|14903.1|14881.6|0
1651719900000|2022-05-05 03:05:00|14902.5|14887.5|14905.6|14868.1|14906.5|14887.5|14902.4|14867.3|1
1651720200000|2022-05-05 03:10:00|14906|14868.5|14900.4|14875.4|14906|14875.9|14900.1|14868.5|0
1651720500000|2022-05-05 03:15:00|14887.5|14872.5|14901.1|14876.1|14901.2|14876.2|14887.5|14872.5|4
1651720800000|2022-05-05 03:20:00|14901|14876|14902.8|14877.8|14902.9|14882.1|14897.1|14875.9|6
1651721100000|2022-05-05 03:25:00|14902.7|14877.7|14897.8|14882.8|14905.5|14890.5|14892.8|14876.7|9
1651721400000|2022-05-05 03:30:00|14897.7|14882.7|14898.4|14883.4|14898.5|14883.5|14897.2|14882.2|1
1651721700000|2022-05-05 03:35:00|14897.6|14882.6|14897.1|14882.1|14897.6|14882.6|14896.4|14881.4|0
1651722000000|2022-05-05 03:40:00|14897.2|14882.2|14897.1|14882.1|14897.2|14882.2|14897.1|14882.1|0
1651722300000|2022-05-05 03:45:00|14902.6|14887.6|14902.8|14887.8|14902.8|14887.8|14902.5|14887.5|1
1651722600000|2022-05-05 03:50:00|14902.7|14887.7|14902.3|14887.3|14902.7|14887.7|14902.3|14887.3|0
1651722900000|2022-05-05 03:55:00|14902.2|14887.2|14902.1|14887.1|14902.2|14887.2|14902|14887|0
1651723200000|2022-05-05 04:00:00|14902|14887|14902|14887|14902|14887|14902|14887|0
1651723500000|2022-05-05 04:05:00|14901.9|14886.9|14887.2|14872.2|14901.9|14886.9|14887.2|14868.2|8
1651723800000|2022-05-05 04:10:00|14886.3|14871.3|14888.9|14873.9|14894|14879|14883.7|14868.7|26
1651724100000|2022-05-05 04:15:00|14887|14872|14899.2|14884.2|14899.6|14884.6|14886.2|14868.4|12
1651724400000|2022-05-05 04:20:00|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|0
1651724700000|2022-05-05 04:25:00|14901.3|14886.3|14910.8|14895.8|14926.2|14902.6|14901.2|14877.3|3
1651725000000|2022-05-05 04:30:00|14910|14895|14901.4|14876.4|14913.1|14895.4|14894.9|14866.7|13
1651725300000|2022-05-05 04:35:00|14902.2|14877.2|14907|14882|14913.7|14894.5|14901.8|14872.6|15
1651725600000|2022-05-05 04:40:00|14911.3|14873.8|14923.4|14908.4|14932.5|14916.1|14909.3|14873.8|14
1651725900000|2022-05-05 04:45:00|14928.9|14913.9|14928.8|14891.3|14934.3|14919.3|14924.9|14887.4|10
1651726200000|2022-05-05 04:50:00|14930|14892.5|14916.4|14891.4|14931.5|14909.9|14907.2|14889.2|31
1651726500000|2022-05-05 04:55:00|14916.1|14891.1|14928.1|14913.1|14928.2|14913.2|14916.1|14890|10
1651726800000|2022-05-05 05:00:00|14928.9|14913.9|14936.7|14899.2|14952.6|14937.6|14928.9|14895.9|28
1651727100000|2022-05-05 05:05:00|14937.9|14900.4|14939.4|14924.4|14950.3|14935.3|14932.9|14898.1|33
1651727400000|2022-05-05 05:10:00|14938.3|14923.3|14943.1|14928.1|14948.9|14928.9|14928.2|14895.7|26
1651727700000|2022-05-05 05:15:00|14943.5|14928.5|14935.6|14898.1|14951.3|14928.9|14929|14898.1|11
1651728000000|2022-05-05 05:20:00|14932.6|14917.6|14936.1|14911.1|14944.9|14925.1|14925.9|14899.4|21
1651728300000|2022-05-05 05:25:00|14936.9|14911.9|14936.4|14911.4|14939.1|14924.1|14935.4|14910.4|2
1651728600000|2022-05-05 05:30:00|14936.3|14911.3|14944|14906.5|14945.8|14926.4|14935.7|14904.9|8
1651728900000|2022-05-05 05:35:00|14942.8|14905.3|14932.5|14907.5|14947.1|14930.9|14932.5|14903.5|8
1651729200000|2022-05-05 05:40:00|14932.1|14907.1|14933.1|14908.1|14943.2|14923.8|14932|14902.9|12
1651729500000|2022-05-05 05:45:00|14937.2|14922.2|14920.6|14883.1|14937.2|14922.2|14915.2|14883.1|67
1651729800000|2022-05-05 05:50:00|14920.5|14883|14931.9|14916.9|14942.6|14918.4|14918.5|14883|13
1651730100000|2022-05-05 05:55:00|14931.3|14916.3|14931.1|14916.1|14938|14916.8|14930.8|14913|3
1651730400000|2022-05-05 06:00:00|14931|14916|14931|14916|14933.8|14918.8|14931|14916|5
1651730700000|2022-05-05 06:05:00|14930.9|14915.9|14934.1|14919.1|14934.1|14919.1|14930.9|14915.9|9
1651731000000|2022-05-05 06:10:00|14935.9|14920.9|14941.4|14926.4|14946.8|14929.4|14935.8|14920.8|11
1651731300000|2022-05-05 06:15:00|14939|14924|14934.9|14919.9|14942.1|14927.1|14933.8|14916.1|8
1651731600000|2022-05-05 06:20:00|14934.2|14919.2|14934.6|14919.6|14941.2|14925.3|14929.5|14914.5|10
1651731900000|2022-05-05 06:25:00|14932.3|14917.3|14930.2|14915.2|14936.7|14919.7|14923.5|14908.5|11
1651732200000|2022-05-05 06:30:00|14932.8|14907.8|14935|14910|14936.7|14915.6|14930|14907.8|0
1651732500000|2022-05-05 06:35:00|14930.4|14915.4|14934|14909|14936.9|14917.4|14920.6|14900.6|4
1651732800000|2022-05-05 06:40:00|14933.6|14908.6|14935.5|14910.5|14935.5|14916.9|14923.1|14907.1|1
1651733100000|2022-05-05 06:45:00|14922.4|14907.4|14938.8|14923.8|14940|14923.8|14920.2|14904.4|17
1651733400000|2022-05-05 06:50:00|14938.4|14923.4|14917.5|14902.5|14939.5|14923.9|14913.7|14879.5|26
1651733700000|2022-05-05 06:55:00|14917.3|14902.3|14905.5|14880.5|14922.7|14902.4|14895.8|14880.5|7
1651734000000|2022-05-05 07:00:00|14906.3|14881.3|14886.5|14861.5|14906.3|14891.1|14883.7|14861.5|34
1651734300000|2022-05-05 07:05:00|14886.4|14861.4|14885.4|14870.4|14888.6|14872.9|14873.6|14858.6|36
1651734600000|2022-05-05 07:10:00|14884.3|14869.3|14876.1|14861.1|14885.7|14870.7|14871.3|14856.3|29
1651734900000|2022-05-05 07:15:00|14871.7|14856.7|14892.4|14877.4|14901.7|14886.7|14871.6|14856.6|39
1651735200000|2022-05-05 07:20:00|14889.6|14874.6|14872.2|14857.2|14889.6|14874.6|14871.6|14856.6|28
1651735500000|2022-05-05 07:25:00|14869.4|14854.4|14883.2|14868.2|14888.8|14870.5|14869.4|14854.4|10
1651735800000|2022-05-05 07:30:00|14882.4|14867.4|14892|14877|14892|14877|14882.4|14867.4|2
1651736100000|2022-05-05 07:35:00|14892.6|14877.6|14904|14879|14904.1|14887.6|14892.2|14877.1|4
1651736400000|2022-05-05 07:40:00|14904.1|14879.1|14915.6|14878.1|14916.3|14892.9|14904.1|14878|2
1651736700000|2022-05-05 07:45:00|14915.7|14878.2|14912.8|14875.3|14915.7|14878.2|14911.1|14873.6|1
1651737000000|2022-05-05 07:50:00|14912.9|14875.4|14891.5|14876.5|14912.9|14890.2|14882.7|14860.4|23
1651737300000|2022-05-05 07:55:00|14891.6|14876.6|14899.8|14884.8|14901.6|14886.6|14883.9|14856.5|20
1651737600000|2022-05-05 08:00:00|14899.1|14884.1|14900.1|14885.1|14900.1|14885.1|14895.8|14880.8|5
1651737900000|2022-05-05 08:05:00|14899.7|14884.7|14900.3|14885.3|14900.3|14885.3|14892.9|14877.9|19
1651738200000|2022-05-05 08:10:00|14896|14881|14895.9|14880.9|14899.5|14884.5|14887.1|14872.1|21
1651738500000|2022-05-05 08:15:00|14895.5|14880.5|14875.1|14860.1|14895.5|14880.5|14872.6|14857.6|23
1651738800000|2022-05-05 08:20:00|14875|14860|14874.6|14859.6|14875|14860|14874.6|14859.6|0
1651739100000|2022-05-05 08:25:00|14874.5|14859.5|14875.2|14860.2|14876.8|14861.8|14874.5|14859.5|2
1651739400000|2022-05-05 08:30:00|14874.3|14859.3|14857.6|14842.6|14877.2|14860.3|14855|14837.7|44
1651739700000|2022-05-05 08:35:00|14857.2|14842.2|14863.4|14848.4|14863.4|14848.4|14856.6|14841.6|8
1651740000000|2022-05-05 08:40:00|14863.9|14848.9|14851.3|14836.3|14864.6|14849.6|14848.5|14831.6|10
1651740300000|2022-05-05 08:45:00|14849.7|14834.7|14812.9|14797.9|14850.5|14835.5|14810.3|14795.3|85
1651740600000|2022-05-05 08:50:00|14812.5|14797.5|14809.6|14794.6|14815.1|14798|14801|14781.4|36
1651740900000|2022-05-05 08:55:00|14810.7|14795.7|14815.9|14800.9|14821.7|14806.7|14810.2|14789.8|17
1651741200000|2022-05-05 09:00:00|14815.8|14800.8|14816.2|14801.2|14817.6|14802.6|14815.7|14800.7|10
1651741500000|2022-05-05 09:05:00|14816.3|14801.3|14810|14795|14817.1|14802.1|14810|14795|7
1651741800000|2022-05-05 09:10:00|14808.8|14793.8|14804.8|14789.8|14810|14795|14803.5|14788.5|3
1651742100000|2022-05-05 09:15:00|14804|14789|14804.5|14789.5|14804.5|14789.5|14802.5|14787.5|3
1651742400000|2022-05-05 09:20:00|14804.4|14789.4|14823.5|14808.5|14823.5|14808.5|14804.4|14789.4|7
1651742700000|2022-05-05 09:25:00|14823.9|14808.9|14835.3|14820.3|14839.4|14824.4|14823.9|14808.9|6
1651743000000|2022-05-05 09:30:00|14835.1|14820.1|14835.1|14820.1|14835.1|14820.1|14835|14820|1
1651743300000|2022-05-05 09:35:00|14834.3|14819.3|14855.4|14830.4|14855.4|14834.2|14834.1|14819.1|13
1651743600000|2022-05-05 09:40:00|14855.5|14830.5|14856.9|14831.9|14856.9|14831.9|14855.1|14830.1|1
1651743900000|2022-05-05 09:45:00|14855.8|14830.8|14847.4|14832.4|14856|14832.4|14847.4|14830.3|2
1651744200000|2022-05-05 09:50:00|14846.4|14831.4|14843.2|14818.2|14846.4|14831.4|14834.7|14818.2|9
1651744500000|2022-05-05 09:55:00|14843.1|14818.1|14838.9|14823.9|14846.3|14825|14838|14818.1|5
1651744800000|2022-05-05 10:00:00|14838.5|14823.5|14840.3|14825.3|14840.3|14825.3|14837.1|14822.1|6
1651745100000|2022-05-05 10:05:00|14841.8|14826.8|14845.5|14830.5|14845.5|14830.5|14841.8|14826.8|6
1651745400000|2022-05-05 10:10:00|14856.2|14841.2|14853.5|14838.5|14857.5|14841.2|14852.7|14831.2|11
1651745700000|2022-05-05 10:15:00|14853.4|14838.4|14853.3|14838.3|14856.4|14838.4|14853.3|14831.4|1
1651746000000|2022-05-05 10:20:00|14858.4|14843.4|14876.7|14861.7|14879.9|14861.7|14855.3|14840.3|10
1651746300000|2022-05-05 10:25:00|14874.4|14849.4|14875.8|14860.8|14883.1|14860.8|14874.4|14845.6|4
1651746600000|2022-05-05 10:30:00|14900.2|14862.7|14924|14886.5|14930.2|14907.3|14900.2|14862.7|21
1651746900000|2022-05-05 10:35:00|14924.4|14886.9|14921.4|14896.4|14927|14896.4|14919.9|14886.9|6
1651747200000|2022-05-05 10:40:00|14921.1|14896.1|14921|14896|14921.1|14896.1|14917.2|14879.7|13
1651747500000|2022-05-05 10:45:00|14915.2|14900.2|14897.9|14872.9|14919.3|14900.2|14897.6|14867.2|11
1651747800000|2022-05-05 10:50:00|14897.8|14872.8|14879.2|14864.2|14897.8|14876.2|14877.3|14862.3|8
1651748100000|2022-05-05 10:55:00|14878.8|14863.8|14836.3|14811.3|14881.4|14863.8|14835|14801.5|29
1651748400000|2022-05-05 11:00:00|14841.8|14804.3|14809.2|14794.2|14841.8|14804.3|14804.7|14787|42
1651748700000|2022-05-05 11:05:00|14807.2|14792.2|14811.7|14796.7|14824.6|14796.7|14804.8|14786.7|7
1651749000000|2022-05-05 11:10:00|14811.3|14796.3|14780.7|14755.7|14811.3|14796.3|14767.8|14752.8|73
1651749300000|2022-05-05 11:15:00|14780.4|14755.4|14712.9|14697.9|14780.7|14758.8|14707.3|14679.3|164
1651749600000|2022-05-05 11:20:00|14712.1|14697.1|14784.7|14747.2|14786.2|14748.7|14702.6|14682.4|38
1651749900000|2022-05-05 11:25:00|14785.8|14748.3|14765.2|14740.2|14785.8|14762.7|14755|14736.4|13
1651750200000|2022-05-05 11:30:00|14758.1|14743.1|14759|14734|14759|14743.1|14728.7|14709.1|26
1651750500000|2022-05-05 11:35:00|14758.2|14733.2|14779.3|14764.3|14780.9|14764.4|14744.9|14728.9|5
1651750800000|2022-05-05 11:40:00|14779.4|14764.4|14786.9|14749.4|14790.9|14765.4|14767.6|14748.9|12
1651751100000|2022-05-05 11:45:00|14786.7|14749.2|14778.3|14753.3|14786.7|14759.9|14771.7|14746.6|12
1651751400000|2022-05-05 11:50:00|14777.5|14752.5|14794.2|14756.7|14796.5|14781.5|14768.7|14751.2|40
1651751700000|2022-05-05 11:55:00|14793.7|14756.2|14803.3|14788.3|14833.4|14803|14779.4|14756.1|75
1651752000000|2022-05-05 12:00:00|14803.2|14788.2|14760.7|14745.7|14803.2|14788.2|14754.6|14739.6|146
1651752300000|2022-05-05 12:05:00|14761.6|14746.6|14741.5|14726.5|14785.7|14770.7|14739.6|14724.6|127
1651752600000|2022-05-05 12:10:00|14741.6|14726.6|14775.3|14760.3|14775.3|14760.3|14725.1|14710.1|93
1651752900000|2022-05-05 12:15:00|14790|14775|14792.2|14777.2|14800.7|14785.3|14740.9|14725.9|113
1651753200000|2022-05-05 12:20:00|14793|14778|14745.3|14730.3|14797.2|14782.2|14745.3|14730.3|155
1651753500000|2022-05-05 12:25:00|14744.5|14729.5|14780.5|14743|14785.7|14762.7|14743.3|14728.3|32
1651753800000|2022-05-05 12:30:00|14778.1|14740.6|14888.5|14873.5|14930.6|14906.1|14778.1|14740.6|342
1651754100000|2022-05-05 12:35:00|14889.2|14874.2|14879.4|14864.4|14913.3|14886.3|14875|14848.1|110
1651754400000|2022-05-05 12:40:00|14889.6|14864.6|14877.5|14862.5|14890.7|14873.1|14847.3|14828.9|110
1651754700000|2022-05-05 12:45:00|14877.9|14862.9|14850.8|14835.8|14879.7|14864.7|14840.8|14825.8|71
1651755000000|2022-05-05 12:50:00|14853.9|14838.9|14831.7|14816.7|14861.5|14846.5|14823.1|14808.1|134
1651755300000|2022-05-05 12:55:00|14834.7|14819.7|14788.6|14773.6|14849.2|14819.7|14788.2|14773.2|120
1651755600000|2022-05-05 13:00:00|14788.9|14773.9|14716|14701|14788.9|14773.9|14693.5|14678.3|246
1651755900000|2022-05-05 13:05:00|14716.3|14701.3|14698.8|14683.8|14726.2|14711.2|14685.5|14670.5|70
1651756200000|2022-05-05 13:10:00|14690.3|14675.3|14726.2|14711.2|14730.8|14711.2|14684.5|14669.5|70
1651756500000|2022-05-05 13:15:00|14726.5|14711.5|14712.6|14697.6|14728.8|14711.5|14698.3|14683.3|75
1651756800000|2022-05-05 13:20:00|14712.2|14697.2|14676.7|14661.7|14713.2|14698.2|14669.2|14654.2|190
1651757100000|2022-05-05 13:25:00|14676.6|14661.6|14691.2|14666.2|14695.5|14680.5|14654.1|14639.1|126
1651757400000|2022-05-05 13:30:00|14691.4|14666.4|14690.3|14675.3|14711.1|14696.1|14673.9|14658.9|189
1651757700000|2022-05-05 13:35:00|14689.2|14674.2|14609.8|14594.8|14713.8|14698.8|14609.8|14594.8|187
1651758000000|2022-05-05 13:40:00|14608.3|14593.3|14649.2|14634.2|14660.3|14635.2|14605.7|14587.5|212
1651758300000|2022-05-05 13:45:00|14649|14634|14653.3|14638.3|14676.8|14661.8|14632.9|14616.4|72
1651758600000|2022-05-05 13:50:00|14651.9|14636.9|14683.8|14668.8|14696.2|14677.8|14641.2|14625.3|71
1651758900000|2022-05-05 13:55:00|14682.5|14667.5|14684.2|14669.2|14699|14684|14674|14659|88
1651759200000|2022-05-05 14:00:00|14687.2|14672.2|14712.2|14687.2|14742.7|14727.7|14683.2|14668.2|76
1651759500000|2022-05-05 14:05:00|14712|14687|14679.7|14664.7|14731.7|14716.7|14673.3|14658.3|70
1651759800000|2022-05-05 14:10:00|14679.3|14664.3|14695|14670|14728.4|14705.3|14646.9|14631.9|107
1651760100000|2022-05-05 14:15:00|14691.5|14676.5|14721|14696|14744.9|14729.9|14691.5|14673.9|80
1651760400000|2022-05-05 14:20:00|14726.8|14689.3|14687.8|14662.8|14737.6|14717.2|14687.8|14655.9|87
1651760700000|2022-05-05 14:25:00|14684.7|14669.7|14673.4|14658.4|14685.1|14670.1|14665.7|14641.6|34
1651761000000|2022-05-05 14:30:00|14686|14661|14643.1|14628.1|14686|14662.4|14634.8|14619.8|92
1651761300000|2022-05-05 14:35:00|14643.6|14628.6|14624|14609|14660.3|14645.3|14617.9|14602.9|92
1651761600000|2022-05-05 14:40:00|14626.4|14611.4|14612.6|14597.6|14626.4|14611.4|14604.8|14589.8|90
1651761900000|2022-05-05 14:45:00|14612.2|14597.2|14580.7|14565.7|14613.7|14598.7|14563.1|14548.1|221
1651762200000|2022-05-05 14:50:00|14584.3|14569.3|14577.3|14562.3|14584.6|14569.6|14566.4|14551.4|171
1651762500000|2022-05-05 14:55:00|14576.7|14561.7|14526.9|14511.9|14592.4|14577.4|14523.9|14508.9|260
1651762800000|2022-05-05 15:00:00|14524.9|14509.9|14453.6|14438.6|14544.2|14524.1|14444.7|14429.7|461
1651763100000|2022-05-05 15:05:00|14451.7|14436.7|14389|14374|14451.7|14436.7|14380|14365|422
1651763400000|2022-05-05 15:10:00|14390.9|14375.9|14421.6|14406.6|14428.2|14412|14368.9|14353.9|442
1651763700000|2022-05-05 15:15:00|14422|14407|14425.1|14410.1|14444.3|14429.3|14409.5|14394.5|154
1651764000000|2022-05-05 15:20:00|14423.9|14408.9|14418.7|14403.7|14436.7|14416.7|14399.2|14384.2|123
1651764300000|2022-05-05 15:25:00|14421.4|14406.4|14400.7|14385.7|14427|14412|14384.2|14369.2|169
1651764600000|2022-05-05 15:30:00|14401.1|14386.1|14383|14368|14405.5|14390.5|14381.5|14366.5|113
1651764900000|2022-05-05 15:35:00|14382.9|14367.9|14382.2|14367.2|14386.3|14371.3|14374|14359|122
1651765200000|2022-05-05 15:40:00|14386.1|14371.1|14380.3|14365.3|14390.6|14375.6|14380|14365|67
1651765500000|2022-05-05 15:45:00|14379.9|14364.9|14382.1|14367.1|14390|14375|14371.8|14356.8|130
1651765800000|2022-05-05 15:50:00|14382.2|14367.2|14365.4|14350.4|14382.2|14367.2|14365.4|14350.4|561
1651767300000|2022-05-05 16:15:00|14371.8|14356.8|14374.9|14359.9|14384.4|14364.4|14367.6|14352.6|1122
1651767600000|2022-05-05 16:20:00|14375.5|14360.5|14373.5|14358.5|14402.6|14386.2|14367.7|14352.7|292
1651767900000|2022-05-05 16:25:00|14372.6|14357.6|14397|14382|14397.6|14382.6|14367.3|14352.3|167
1651768200000|2022-05-05 16:30:00|14397.5|14382.5|14381.5|14366.5|14397.5|14382.5|14369.2|14354.2|161
1651768500000|2022-05-05 16:35:00|14381|14366|14404.5|14389.5|14404.9|14389.9|14377|14362|73
1651768800000|2022-05-05 16:40:00|14404.6|14389.6|14370.5|14355.5|14404.6|14389.6|14370.2|14355.2|51
1651769100000|2022-05-05 16:45:00|14368.8|14353.8|14370.4|14355.4|14375.1|14360.1|14367.5|14352.5|219
1651769400000|2022-05-05 16:50:00|14367|14352|14370.1|14355.1|14372.9|14357.9|14367|14352|224
1651769700000|2022-05-05 16:55:00|14367.9|14352.9|14387.9|14372.9|14391.8|14376.8|14367.9|14352.9|314
1651770000000|2022-05-05 17:00:00|14388.2|14373.2|14374.5|14359.5|14399.4|14384.4|14371.3|14356.3|237
1651770300000|2022-05-05 17:05:00|14375.7|14360.7|14380.2|14365.2|14381.2|14366.2|14370.1|14355.1|211
1651770600000|2022-05-05 17:10:00|14382.3|14367.3|14384.7|14369.7|14400|14385|14382.3|14367.3|98
1651770900000|2022-05-05 17:15:00|14384.5|14369.5|14392.7|14377.7|14392.7|14377.7|14380.6|14365.6|94
1651771200000|2022-05-05 17:20:00|14391.5|14376.5|14408.9|14393.9|14414.3|14399.3|14389.6|14374.6|181
1651771500000|2022-05-05 17:25:00|14407.6|14392.6|14426.7|14411.7|14428.4|14413.4|14401|14386|134
1651771800000|2022-05-05 17:30:00|14427.1|14412.1|14407.1|14392.1|14431.9|14416.9|14407.1|14392.1|56
1651772100000|2022-05-05 17:35:00|14406.7|14391.7|14401.4|14386.4|14418.3|14403.3|14399.8|14384.8|74
1651772400000|2022-05-05 17:40:00|14401|14386|14390.2|14375.2|14404.5|14389.5|14388.2|14373.2|79
1651772700000|2022-05-05 17:45:00|14394.9|14379.9|14387.4|14372.4|14396|14381|14386.6|14371.6|40
1651773300000|2022-05-05 17:55:00|14386.6|14371.6|14397.6|14382.6|14407.1|14392.1|14385.1|14370.1|400
1651773600000|2022-05-05 18:00:00|14397.1|14382.1|14388.2|14373.2|14398.9|14383.9|14381|14366|194
1651773900000|2022-05-05 18:05:00|14386.8|14371.8|14384.8|14369.8|14388.1|14373.1|14382.8|14367.8|130
1651798800000|2022-05-06 01:00:00|14319.7|14304.7|14331.7|14316.7|14360.5|14328.7|14316.8|14297.8|78
1651799100000|2022-05-06 01:05:00|14332.4|14317.4|14271.1|14256.1|14332.4|14317.4|14271|14255.4|104
1651799400000|2022-05-06 01:10:00|14271.2|14256.2|14251.2|14236.2|14271.2|14256.2|14248.5|14233.5|44
1651799700000|2022-05-06 01:15:00|14251.3|14236.3|14219.5|14204.5|14251.4|14236.4|14219.5|14204.5|48
1651800000000|2022-05-06 01:20:00|14219.1|14204.1|14225.1|14210.1|14234.8|14217.7|14213.8|14198.8|29
1651800300000|2022-05-06 01:25:00|14229.4|14214.4|14258.1|14243.1|14274.7|14243.6|14228.7|14213.7|30
1651800600000|2022-05-06 01:30:00|14261|14236|14270.6|14233.1|14276|14238.5|14258.9|14230|5
1651800900000|2022-05-06 01:35:00|14270.5|14233|14255.3|14217.8|14270.5|14247.7|14234.8|14213.9|6
1651801200000|2022-05-06 01:40:00|14254.9|14217.4|14253.3|14215.8|14254.9|14217.4|14253.3|14215.8|2
1651801500000|2022-05-06 01:45:00|14254.1|14216.6|14249|14234|14264.5|14236.5|14234.6|14202.3|15
1651801800000|2022-05-06 01:50:00|14249.4|14234.4|14278.7|14263.7|14279.4|14264.4|14241.5|14225|5
1651802100000|2022-05-06 01:55:00|14281.8|14244.3|14246.6|14231.6|14281.8|14244.3|14246.6|14226.6|4
1651802400000|2022-05-06 02:00:00|14254.2|14216.7|14227.9|14202.9|14254.2|14216.7|14212.4|14197.4|9
1651802700000|2022-05-06 02:05:00|14227.8|14202.8|14241.5|14204|14241.9|14207.9|14210.9|14193.5|23
1651803000000|2022-05-06 02:10:00|14240.5|14203|14235.9|14198.4|14240.8|14203.3|14205.3|14190.3|12
1651803300000|2022-05-06 02:15:00|14235.5|14198|14230.6|14193.1|14235.9|14201.8|14224.1|14193.1|5
1651803600000|2022-05-06 02:20:00|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|6
1651803900000|2022-05-06 02:25:00|14230.5|14193|14230.8|14193.3|14230.8|14193.3|14230.4|14192.9|1
1651804200000|2022-05-06 02:30:00|14230.7|14193.2|14230.1|14192.6|14230.7|14193.2|14230.1|14192.6|1
1651804500000|2022-05-06 02:35:00|14230.5|14193|14228.2|14203.2|14231.2|14203.2|14228.2|14192.9|0
1651804800000|2022-05-06 02:40:00|14228.1|14203.1|14230.2|14192.7|14230.2|14209.6|14224.6|14192.7|0
1651805100000|2022-05-06 02:45:00|14229.8|14192.3|14226.6|14189.1|14229.8|14192.3|14226.6|14189.1|2
1651805400000|2022-05-06 02:50:00|14226.5|14189|14224.9|14187.4|14226.5|14189|14224.9|14187.4|0
1651805700000|2022-05-06 02:55:00|14224.1|14186.6|14215.8|14190.8|14224.1|14196.6|14211.6|14186.6|2
1651806000000|2022-05-06 03:00:00|14211.5|14196.5|14214.4|14199.4|14216.5|14199.4|14211.5|14190.7|0
1651806300000|2022-05-06 03:05:00|14215.2|14190.2|14210.5|14195.5|14215.2|14195.6|14210.5|14190.1|2
1651806600000|2022-05-06 03:10:00|14210.4|14195.4|14193.4|14178.4|14210.4|14195.4|14193.4|14173.9|37
1651806900000|2022-05-06 03:15:00|14193.3|14178.3|14196.9|14181.9|14197.4|14182.4|14191.1|14176.1|5
1651807200000|2022-05-06 03:20:00|14197.3|14182.3|14200.6|14185.6|14216.6|14186.2|14195.3|14177.4|10
1651807500000|2022-05-06 03:25:00|14200.5|14185.5|14214.5|14189.5|14219.3|14189.6|14200.5|14180.8|5
1651807800000|2022-05-06 03:30:00|14216.8|14191.8|14239.2|14214.2|14239.2|14216.3|14213.9|14191.8|12
1651808100000|2022-05-06 03:35:00|14232.9|14195.4|14251.4|14213.9|14251.4|14213.9|14232.9|14195.4|2
1651808400000|2022-05-06 03:40:00|14246.2|14208.7|14254.1|14216.6|14267.9|14252.9|14246.2|14208.7|8
1651808700000|2022-05-06 03:45:00|14254.9|14217.4|14253.8|14216.3|14255.1|14217.6|14248.2|14210.7|2
1651809000000|2022-05-06 03:50:00|14254.5|14217|14252.3|14214.8|14254.5|14217|14252.2|14214.7|3
1651809300000|2022-05-06 03:55:00|14253.4|14215.9|14257.3|14219.8|14257.4|14219.9|14252.2|14214.7|3
1651809600000|2022-05-06 04:00:00|14258.3|14220.8|14261.1|14223.6|14261.5|14224|14258.3|14220.8|1
1651809900000|2022-05-06 04:05:00|14240.6|14225.6|14259.4|14244.4|14262.1|14244.4|14240.6|14222.5|1
1651810200000|2022-05-06 04:10:00|14257.6|14242.6|14243.3|14218.3|14260.6|14245.6|14233.7|14215.7|30
1651810500000|2022-05-06 04:15:00|14245.6|14220.6|14251.9|14214.4|14276.2|14248.3|14236.8|14214.4|15
1651810800000|2022-05-06 04:20:00|14253.1|14215.6|14263.8|14238.8|14275.5|14255.5|14252|14215.1|59
1651811100000|2022-05-06 04:25:00|14262.2|14237.2|14272.8|14257.8|14272.8|14257.8|14255.4|14219.7|19
1651811400000|2022-05-06 04:30:00|14270.9|14255.9|14251.5|14236.5|14277.7|14262.7|14249|14224.3|45
1651811700000|2022-05-06 04:35:00|14251.4|14236.4|14260.1|14245.1|14273.4|14254.1|14248.5|14226.6|17
1651812000000|2022-05-06 04:40:00|14258.7|14243.7|14243.2|14228.2|14265.5|14245.2|14243.2|14221|29
1651812300000|2022-05-06 04:45:00|14242.7|14217.7|14254.8|14217.3|14259.9|14227.5|14224.6|14196.7|53
1651812600000|2022-05-06 04:50:00|14254.4|14216.9|14256|14241|14262.4|14247.4|14214.7|14198.3|57
1651812900000|2022-05-06 04:55:00|14255.6|14240.6|14256.2|14241.2|14264.8|14249.8|14249.6|14233.4|34
1651813200000|2022-05-06 05:00:00|14256.9|14241.9|14271.7|14246.7|14271.7|14247.2|14256.9|14241.9|8
1651813500000|2022-05-06 05:05:00|14270.9|14245.9|14263.9|14248.9|14270.9|14250.1|14263.9|14245.5|1
1651813800000|2022-05-06 05:10:00|14262.3|14247.3|14264.7|14249.7|14265.6|14250.6|14253.8|14238.8|7
1651814100000|2022-05-06 05:15:00|14268.7|14253.7|14267|14252|14277.6|14262.6|14263.7|14248.7|34
1651814400000|2022-05-06 05:20:00|14266.3|14251.3|14271.6|14256.6|14277.7|14262.7|14265.1|14250.1|28
1651814700000|2022-05-06 05:25:00|14271.7|14256.7|14282.1|14267.1|14282.2|14267.2|14270.7|14249.2|10
1651815000000|2022-05-06 05:30:00|14282.3|14267.3|14273.2|14258.2|14286.3|14271.3|14273.2|14252.3|23
1651815300000|2022-05-06 05:35:00|14273.8|14258.8|14261.9|14246.9|14282.3|14267.3|14261.9|14246.9|30
1651815600000|2022-05-06 05:40:00|14261.6|14246.6|14260.7|14245.7|14281.9|14261.2|14258.7|14243.7|22
1651815900000|2022-05-06 05:45:00|14259|14244|14270.2|14245.2|14270.2|14245.2|14255.9|14240.9|4
1651816200000|2022-05-06 05:50:00|14269|14244|14268.9|14243.9|14270.2|14250.5|14265.5|14243.9|0
1651816500000|2022-05-06 05:55:00|14275.9|14260.9|14289.4|14274.4|14295.3|14275.3|14275.8|14247.9|31
1651816800000|2022-05-06 06:00:00|14288.2|14273.2|14295.9|14270.9|14300.1|14275.3|14288.2|14270.9|0
1651817100000|2022-05-06 06:05:00|14295.5|14270.5|14298.2|14273.2|14298.2|14279|14290.4|14268.6|4
1651817400000|2022-05-06 06:10:00|14294.2|14279.2|14308.1|14283.1|14312.5|14297|14294.2|14275|13
1651817700000|2022-05-06 06:15:00|14307.9|14282.9|14312.2|14274.7|14312.3|14282.9|14307.9|14274.7|3
1651818000000|2022-05-06 06:20:00|14312.6|14275.1|14291.7|14276.7|14340.5|14317.6|14288.3|14250.8|49
1651818300000|2022-05-06 06:25:00|14291.6|14276.6|14293.5|14268.5|14296.8|14276.6|14269.4|14248|13
1651818600000|2022-05-06 06:30:00|14293.6|14268.6|14305.5|14268|14305.5|14282.3|14276|14247|13
1651818900000|2022-05-06 06:35:00|14305|14267.5|14277.6|14252.6|14305.5|14268|14277.6|14248.1|1
1651819200000|2022-05-06 06:40:00|14277.7|14252.7|14289.7|14252.2|14296.1|14263.3|14261.3|14241.3|33
1651819500000|2022-05-06 06:45:00|14289.8|14252.3|14284.2|14246.7|14289.8|14252.3|14283.5|14246|3
1651819800000|2022-05-06 06:50:00|14286.9|14249.4|14287.6|14250.1|14287.7|14250.2|14286.9|14249.4|0
1651820100000|2022-05-06 06:55:00|14287.5|14250|14273.8|14258.8|14287.5|14262.8|14273.5|14250|3
1651820400000|2022-05-06 07:00:00|14269.9|14254.9|14268.8|14253.8|14275.6|14260.6|14267.2|14252.2|24
1651820700000|2022-05-06 07:05:00|14268.7|14253.7|14277.1|14262.1|14277.2|14262.2|14268.3|14253.3|9
1651821000000|2022-05-06 07:10:00|14276.7|14261.7|14278.5|14263.5|14294.8|14265.5|14274|14257.2|17
1651821300000|2022-05-06 07:15:00|14278.1|14263.1|14277.7|14262.7|14278.5|14263.5|14275.9|14260.9|3
1651821600000|2022-05-06 07:20:00|14275.8|14260.8|14287.1|14272.1|14296.4|14274|14273.8|14258.1|13
1651821900000|2022-05-06 07:25:00|14288.3|14273.3|14272.7|14257.7|14288.3|14273.3|14271.3|14248.6|9
1651822200000|2022-05-06 07:30:00|14273.1|14258.1|14267.6|14252.6|14285.9|14261.9|14267|14252|17
1651822500000|2022-05-06 07:35:00|14277.9|14252.9|14266.2|14251.2|14277.9|14257.5|14264.5|14249.5|37
1651822800000|2022-05-06 07:40:00|14267|14252|14266|14251|14267.7|14252.7|14265.6|14250.6|17
1651823100000|2022-05-06 07:45:00|14265.9|14250.9|14262.6|14247.6|14267.3|14252.3|14262.6|14247.6|10
1651823400000|2022-05-06 07:50:00|14263.3|14248.3|14274.2|14259.2|14274.2|14259.2|14261.2|14246.2|28
1651823700000|2022-05-06 07:55:00|14274.7|14259.7|14260.5|14245.5|14281.6|14266.6|14260.5|14245.5|20
1651824000000|2022-05-06 08:00:00|14259.7|14244.7|14260.6|14245.6|14270.8|14255.2|14259.7|14244.7|84
1651824300000|2022-05-06 08:05:00|14262.9|14247.9|14267.3|14252.3|14270.3|14255.3|14260.6|14245.6|19
1651824600000|2022-05-06 08:10:00|14267.1|14252.1|14270.3|14255.3|14289.7|14274.7|14266.7|14251.7|44
1651824900000|2022-05-06 08:15:00|14270.5|14255.5|14287.7|14272.7|14288.6|14273.6|14270.3|14255.3|47
1651825200000|2022-05-06 08:20:00|14288.2|14273.2|14313.1|14298.1|14313.6|14298.6|14288.2|14273.2|29
1651825500000|2022-05-06 08:25:00|14312|14297|14305.7|14290.7|14313.1|14298.1|14295.4|14280.4|27
1651825800000|2022-05-06 08:30:00|14305.3|14290.3|14316.7|14301.7|14320|14305|14305.2|14290.2|12
1651826100000|2022-05-06 08:35:00|14318.1|14303.1|14317.7|14302.7|14324.6|14303.1|14317.7|14299.6|2
1651826400000|2022-05-06 08:40:00|14317.6|14302.6|14322|14284.5|14322.8|14302.6|14317.6|14284.5|1
1651826700000|2022-05-06 08:45:00|14321.9|14284.4|14299.7|14284.7|14322.8|14293.4|14299|14284|3
1651827000000|2022-05-06 08:50:00|14298.8|14283.8|14289.7|14274.7|14298.8|14283.8|14288.4|14270.8|2
1651827300000|2022-05-06 08:55:00|14293.1|14278.1|14316.4|14301.4|14316.4|14301.4|14288.6|14273.6|24
1651827600000|2022-05-06 09:00:00|14316.5|14301.5|14305.3|14290.3|14316.5|14301.5|14304.1|14289.1|30
1651827900000|2022-05-06 09:05:00|14304.5|14289.5|14287.6|14272.6|14304.5|14289.5|14287.6|14272.6|26
1651828200000|2022-05-06 09:10:00|14287.2|14272.2|14288.2|14273.2|14289.7|14274.7|14282.2|14267.2|35
1651828500000|2022-05-06 09:15:00|14288.1|14273.1|14280.4|14265.4|14288.6|14273.6|14280.4|14265.4|10
1651828800000|2022-05-06 09:20:00|14279.7|14264.7|14283.9|14268.9|14287.1|14272.1|14277|14262|4
1651829100000|2022-05-06 09:25:00|14283.5|14268.5|14287.9|14272.9|14288|14273|14277.6|14262.6|30
1651829400000|2022-05-06 09:30:00|14289|14274|14278.3|14263.3|14289.4|14274.4|14278.3|14263.3|17
1651829700000|2022-05-06 09:35:00|14278|14263|14282.6|14267.6|14286.4|14271.4|14275.5|14260.5|28
1651830000000|2022-05-06 09:40:00|14286.8|14271.8|14289.8|14274.8|14289.9|14274.9|14282.6|14267.6|16
1651830300000|2022-05-06 09:45:00|14290.9|14275.9|14290.2|14275.2|14292|14277|14288.1|14273.1|7
1651830600000|2022-05-06 09:50:00|14290.1|14275.1|14289|14274|14290.4|14275.4|14288.5|14273.5|2
1651830900000|2022-05-06 09:55:00|14289.8|14274.8|14276.2|14251.2|14289.8|14274.8|14260.8|14245.8|52
1651831200000|2022-05-06 10:00:00|14276.1|14251.1|14272.9|14257.9|14276.1|14257.9|14272.1|14251.1|0
1651831500000|2022-05-06 10:05:00|14272.5|14257.5|14275|14260|14275.1|14260.1|14270.2|14255.2|1
1651831800000|2022-05-06 10:10:00|14272.1|14257.1|14274.7|14259.7|14282.1|14267.1|14271.7|14256.7|9
1651832100000|2022-05-06 10:15:00|14273.5|14258.5|14270.7|14255.7|14273.5|14258.5|14267.4|14252.4|32
1651832400000|2022-05-06 10:20:00|14270.4|14255.4|14270.1|14255.1|14270.9|14255.9|14269.2|14254.2|7
1651832700000|2022-05-06 10:25:00|14269.7|14254.7|14270.6|14255.6|14272.2|14257.2|14269.3|14254.3|2
1651833000000|2022-05-06 10:30:00|14270.2|14255.2|14270.1|14255.1|14278.8|14263.8|14267.8|14252.8|37
1651833300000|2022-05-06 10:35:00|14269.7|14254.7|14290.6|14275.6|14295.8|14280.8|14269.7|14254.7|49
1651833600000|2022-05-06 10:40:00|14290.7|14275.7|14291.6|14276.6|14291.7|14276.7|14281.1|14266.1|40
1651833900000|2022-05-06 10:45:00|14291.4|14276.4|14296.1|14281.1|14296.2|14281.2|14291.4|14276.4|10
1651834200000|2022-05-06 10:50:00|14296|14281|14296|14281|14296|14281|14296|14281|0
1651834500000|2022-05-06 10:55:00|14295.9|14280.9|14299.3|14261.8|14299.3|14280.9|14291.1|14261.8|6
1651834800000|2022-05-06 11:00:00|14295.4|14270.4|14285.8|14270.8|14296.1|14278.6|14282.1|14267.1|28
1651835100000|2022-05-06 11:05:00|14285.7|14270.7|14267.5|14252.5|14285.7|14270.7|14264.2|14249.2|28
1651835400000|2022-05-06 11:10:00|14267.1|14252.1|14262.4|14247.4|14269.1|14254.1|14260.3|14245.3|55
1651835700000|2022-05-06 11:15:00|14262|14247|14264.6|14249.6|14274.2|14258.1|14262|14247|23
1651836000000|2022-05-06 11:20:00|14264.8|14249.8|14274.4|14249.4|14286.5|14268.5|14263.5|14242.6|52
1651836300000|2022-05-06 11:25:00|14274.8|14249.8|14272.6|14257.6|14277.4|14261.4|14268.2|14249.4|30
1651836600000|2022-05-06 11:30:00|14275.5|14260.5|14305.9|14290.9|14310.7|14295.7|14274.5|14259.5|78
1651836900000|2022-05-06 11:35:00|14305.5|14290.5|14303|14288|14312.9|14297.9|14287.3|14262|69
1651837200000|2022-05-06 11:40:00|14303.4|14288.4|14319.4|14304.4|14319.4|14304.4|14301.5|14286.5|36
1651837500000|2022-05-06 11:45:00|14319|14304|14322.9|14307.9|14325.3|14310.3|14310.7|14295.7|42
1651837800000|2022-05-06 11:50:00|14323.7|14308.7|14291.8|14276.8|14323.7|14308.7|14273.6|14258.6|42
1651838100000|2022-05-06 11:55:00|14292.9|14277.9|14288|14273|14294.5|14279.5|14279.6|14264.6|39
1651838400000|2022-05-06 12:00:00|14291.1|14276.1|14325.3|14310.3|14326.6|14311.6|14278.8|14263.8|97
1651838700000|2022-05-06 12:05:00|14325.6|14310.6|14318.3|14303.3|14327.6|14312.6|14307.5|14292.5|78
1651839000000|2022-05-06 12:10:00|14319.2|14304.2|14302.8|14287.8|14319.2|14304.2|14302.4|14287.4|19
1651839300000|2022-05-06 12:15:00|14303.2|14288.2|14296.3|14281.3|14319.2|14304.2|14296.3|14281.3|50
1651839600000|2022-05-06 12:20:00|14297.1|14282.1|14291.6|14276.6|14297.1|14282.1|14287.9|14272.9|9
1651839900000|2022-05-06 12:25:00|14289.7|14274.7|14283.4|14268.4|14296.6|14281.6|14281.5|14266.5|25
1651840200000|2022-05-06 12:30:00|14287.9|14272.9|14324.2|14309.2|14324.2|14309.2|14284.6|14269.6|49
1651840500000|2022-05-06 12:35:00|14323.4|14308.4|14333.3|14318.3|14338.3|14323.3|14321.4|14306.4|79
1651840800000|2022-05-06 12:40:00|14334.8|14319.8|14320.8|14305.8|14340.3|14325.3|14315.4|14300.4|68
1651841100000|2022-05-06 12:45:00|14320|14305|14308.2|14293.2|14325.3|14310.3|14307.3|14292.3|17
1651841400000|2022-05-06 12:50:00|14307|14292|14300|14285|14311.5|14296.5|14297.9|14282.9|48
1651841700000|2022-05-06 12:55:00|14300.7|14285.7|14297.1|14282.1|14305.4|14290.4|14282.6|14267.6|55
1651842000000|2022-05-06 13:00:00|14295.6|14280.6|14290.9|14275.9|14303.8|14288.8|14278.4|14262.5|179
1651842300000|2022-05-06 13:05:00|14292|14277|14304.6|14289.6|14304.6|14289.6|14291.7|14276.7|17
1651842600000|2022-05-06 13:10:00|14305|14290|14299.3|14284.3|14309.5|14294.5|14295.2|14280.2|46
1651842900000|2022-05-06 13:15:00|14300.5|14285.5|14243.6|14228.6|14304|14289|14240.5|14225.5|165
1651843200000|2022-05-06 13:20:00|14243.1|14228.1|14273.1|14258.1|14273.1|14258.1|14242.2|14227.2|18
1651843500000|2022-05-06 13:25:00|14273.5|14258.5|14277.6|14262.6|14286.5|14271.5|14269.9|14254.9|36
1651843800000|2022-05-06 13:30:00|14279|14264|14252.4|14237.4|14289.4|14274.4|14252.4|14237.4|94
1651844100000|2022-05-06 13:35:00|14249|14234|14141.9|14126.9|14249|14234|14140.4|14122.8|273
1651844400000|2022-05-06 13:40:00|14141.7|14126.7|14069.8|14054.8|14164.6|14149.6|14065|14050|561
1651844700000|2022-05-06 13:45:00|14069.7|14054.7|14027.9|14012.9|14103.1|14088.1|14022.6|14007.6|376
1651845000000|2022-05-06 13:50:00|14028.3|14013.3|13969.1|13954.1|14030.1|14015.1|13961.8|13946.8|396
1651845300000|2022-05-06 13:55:00|13964.9|13949.9|13943.1|13928.1|13986|13971|13923.7|13908.7|426
1651845600000|2022-05-06 14:00:00|13944.4|13929.4|13912.3|13897.3|13971.7|13956.7|13905.1|13890.1|268
1651845900000|2022-05-06 14:05:00|13912.2|13897.2|13924.2|13909.2|13946.1|13931.1|13912.2|13897.2|161
1651846200000|2022-05-06 14:10:00|13924.1|13909.1|13858.3|13843.3|13927.2|13912.2|13851.1|13836.1|276
1651846500000|2022-05-06 14:15:00|13857.6|13842.6|14006.9|13991.9|14017|13994.1|13854.6|13839.6|276
1651846800000|2022-05-06 14:20:00|14007|13992|14027.4|14012.4|14046.7|14029.4|13998.6|13983.6|135
1651847100000|2022-05-06 14:25:00|14027|14012|14011|13996|14060.8|14045.8|14011|13996|168
1651847400000|2022-05-06 14:30:00|14010.9|13995.9|14078.3|14063.3|14081.2|14066.2|14008.9|13988.5|179
1651847700000|2022-05-06 14:35:00|14078.4|14063.4|14084.8|14069.8|14121.6|14106.6|14078.4|14063.4|212
1651848000000|2022-05-06 14:40:00|14084.5|14069.5|14057.7|14042.7|14095.1|14080.1|14056|14041|119
1651848300000|2022-05-06 14:45:00|14058.5|14043.5|14093.2|14078.2|14097|14082|14057.1|14042.1|70
1651848600000|2022-05-06 14:50:00|14094.8|14079.8|14075.2|14060.2|14096.8|14081.8|14058|14043|63
1651848900000|2022-05-06 14:55:00|14075.3|14060.3|14096.2|14081.2|14102.5|14087.5|14065.7|14050.7|62
1651849200000|2022-05-06 15:00:00|14099.7|14084.7|14082.2|14067.2|14104.6|14089.6|14072.5|14057.5|71
1651849500000|2022-05-06 15:05:00|14081.4|14066.4|14095.4|14080.4|14105|14090|14055.2|14040.2|83
1651849800000|2022-05-06 15:10:00|14093.5|14078.5|14089.3|14074.3|14102.5|14087.5|14072.6|14057.6|49
1651850100000|2022-05-06 15:15:00|14088.2|14073.2|14061.3|14046.3|14091.9|14076.9|14056.7|14041.7|76
1651850400000|2022-05-06 15:20:00|14073.6|14058.6|14046.9|14031.9|14073.6|14058.6|14039.5|14024.5|86
1651850700000|2022-05-06 15:25:00|14046.8|14031.8|14060.5|14045.5|14069.9|14054.9|14042.3|14027.3|109
1651851000000|2022-05-06 15:30:00|14060.1|14045.1|14002.3|13987.3|14060.9|14045.9|13994.4|13979.4|150
1651851300000|2022-05-06 15:35:00|14003.8|13988.8|13969.7|13954.7|14007.3|13992.3|13968.3|13953.3|192
1651851600000|2022-05-06 15:40:00|13964.4|13949.4|13997.8|13982.8|13998.9|13983.9|13956.5|13941.5|60
1651851900000|2022-05-06 15:45:00|13995.5|13980.5|13985.2|13970.2|14009.1|13994.1|13984.5|13969.5|84
1651852200000|2022-05-06 15:50:00|13984.9|13969.9|13951.6|13936.6|13987.9|13972.9|13947.7|13932.7|169
1651852500000|2022-05-06 15:55:00|13950.2|13935.2|13979.6|13964.6|13997.8|13982.8|13949.8|13934.8|63
1651852800000|2022-05-06 16:00:00|13979.4|13964.4|14014.7|13999.7|14015|14000|13960.8|13945.8|74
1651853100000|2022-05-06 16:05:00|14012.8|13997.8|13977.2|13962.2|14019.1|14004.1|13969.5|13954.5|82
1651853400000|2022-05-06 16:10:00|13976.8|13961.8|13931.8|13916.8|13981.8|13966.8|13924.9|13909.9|89
1651853700000|2022-05-06 16:15:00|13931.6|13916.6|13929|13914|13954.4|13939.4|13923.8|13908.8|109
1651854000000|2022-05-06 16:20:00|13928.5|13913.5|13920.7|13905.7|13947.4|13932|13917.2|13902.2|138
1651854300000|2022-05-06 16:25:00|13922.2|13907.2|13927.2|13912.2|13940|13925|13903.3|13888.3|145
1651854600000|2022-05-06 16:30:00|13927.3|13912.3|13935.8|13920.8|13936.4|13921.4|13908.1|13893.1|87
1651854900000|2022-05-06 16:35:00|13935.9|13920.9|13945.8|13930.8|13951.6|13936.6|13928.5|13913.5|53
1651855200000|2022-05-06 16:40:00|13945|13930|13980.6|13965.6|13993.2|13972.5|13944.1|13929.1|72
1651855500000|2022-05-06 16:45:00|13978.6|13963.6|13980|13965|13987|13972|13977.3|13962.3|53
1651855800000|2022-05-06 16:50:00|13978|13963|14014.6|13999.6|14023.8|14008.8|13976.5|13961.5|95
1651856100000|2022-05-06 16:55:00|14014.5|13999.5|14036.1|14021.1|14064.1|14044|14012|13997|87
1651856400000|2022-05-06 17:00:00|14033.1|14018.1|14051.4|14036.4|14055.7|14038.7|14027.3|14012.3|42
1651856700000|2022-05-06 17:05:00|14051.7|14036.7|14077|14062|14079.1|14064.1|14051.7|14036.1|52
1651857000000|2022-05-06 17:10:00|14076.1|14061.1|14023.2|14008.2|14076.1|14061.1|14014.9|13999.9|73
1651857300000|2022-05-06 17:15:00|14022.3|14007.3|13980.6|13965.6|14027.8|14008.3|13960.4|13945.4|136
1651857600000|2022-05-06 17:20:00|13981.2|13966.2|13971.9|13956.9|13989|13974|13964.9|13949.9|90
1651857900000|2022-05-06 17:25:00|13972.2|13957.2|13964.1|13949.1|13976.4|13961.4|13941.4|13926.4|83
1651858200000|2022-05-06 17:30:00|13964.6|13949.6|13957.5|13942.5|13973.8|13958.8|13955|13940|69
1651858500000|2022-05-06 17:35:00|13957.1|13942.1|13938.3|13923.3|13986.7|13971.7|13926.3|13911.3|160
1651858800000|2022-05-06 17:40:00|13938.7|13923.7|13937.5|13922.5|13946.5|13927.8|13929.3|13914.3|68
1651859100000|2022-05-06 17:45:00|13937.9|13922.9|13965.2|13950.2|13985.2|13970.2|13930.7|13915.7|93
1651859400000|2022-05-06 17:50:00|13965.3|13950.3|13947|13932|13976.9|13961.9|13940.5|13925.5|92
1651859700000|2022-05-06 17:55:00|13945.9|13930.9|13947|13932|13950.5|13935.5|13934.8|13919.8|76
1651860000000|2022-05-06 18:00:00|13947.4|13932.4|13939.1|13924.1|13970.1|13955.1|13931.2|13916.2|106
1651860300000|2022-05-06 18:05:00|13939.5|13924.5|13895.5|13880.5|13939.5|13924.5|13895.5|13880.5|197
1651860600000|2022-05-06 18:10:00|13894.9|13879.9|13885|13870|13917.3|13902.3|13879.7|13864.7|957
1651860900000|2022-05-06 18:15:00|13884.6|13869.6|13874.1|13859.1|13886.6|13871.6|13868.3|13853.3|229
1652058000000|2022-05-09 01:00:00|13813.2|13798.2|13836.5|13821.5|13848.1|13827.2|13771.8|13756.8|127
1652058300000|2022-05-09 01:05:00|13838.5|13823.5|13842.7|13805.2|13859.8|13843.8|13838.5|13804|14
1652058600000|2022-05-09 01:10:00|13844.2|13806.7|13830.8|13805.8|13845.7|13819.8|13823|13800.2|21
1652058900000|2022-05-09 01:15:00|13825.1|13810.1|13850.4|13812.9|13851.1|13829.6|13822.5|13797.9|44
1652059200000|2022-05-09 01:20:00|13844.9|13829.9|13851.3|13826.3|13871.6|13855|13844.9|13820.4|44
1652059500000|2022-05-09 01:25:00|13851.5|13826.5|13858.2|13843.2|13860.8|13843.2|13844.6|13822.4|39
1652059800000|2022-05-09 01:30:00|13858.9|13843.9|13854.2|13829.2|13864.9|13844.1|13849.2|13825.8|5
1652060100000|2022-05-09 01:35:00|13854.1|13829.1|13834.2|13819.2|13854.3|13834.8|13832.8|13811.6|10
1652060400000|2022-05-09 01:40:00|13834.1|13819.1|13831.8|13816.8|13834.1|13819.1|13831.1|13816.1|2
1652060700000|2022-05-09 01:45:00|13848|13810.5|13824.3|13799.3|13848|13817.7|13811.8|13793.4|8
1652061000000|2022-05-09 01:50:00|13833.4|13795.9|13820|13795|13833.4|13809.3|13812.5|13794.3|8
1652061300000|2022-05-09 01:55:00|13819.7|13794.7|13821.5|13806.5|13832.9|13817.9|13815.2|13794.5|16
1652061600000|2022-05-09 02:00:00|13820.4|13805.4|13820.3|13795.3|13833.1|13818.1|13819|13789.9|24
1652061900000|2022-05-09 02:05:00|13814.6|13799.6|13821.2|13796.2|13857.3|13828.8|13814.6|13791.9|48
1652062200000|2022-05-09 02:10:00|13815.5|13800.5|13829.6|13792.1|13830.8|13813.8|13814.6|13789.4|37
1652062500000|2022-05-09 02:15:00|13827.3|13789.8|13831.4|13816.4|13854.4|13826.9|13816|13789.8|22
1652062800000|2022-05-09 02:20:00|13832.9|13817.9|13842.7|13805.2|13843.2|13822.7|13819.3|13794|13
1652063100000|2022-05-09 02:25:00|13842.6|13805.1|13850|13812.5|13850|13812.5|13842.6|13805.1|2
1652063400000|2022-05-09 02:30:00|13848.3|13810.8|13853.6|13838.6|13853.6|13838.6|13844.1|13810.8|1
1652063700000|2022-05-09 02:35:00|13853.5|13838.5|13840.1|13825.1|13857.2|13842.2|13834.9|13807.2|10
1652064000000|2022-05-09 02:40:00|13840|13825|13843|13828|13843|13828|13837.4|13812.4|9
1652064300000|2022-05-09 02:45:00|13844.4|13829.4|13850.1|13825.1|13850.1|13829.4|13844.4|13824.6|2
1652064600000|2022-05-09 02:50:00|13850|13825|13849.3|13824.3|13850|13825|13849.3|13824.3|1
1652064900000|2022-05-09 02:55:00|13849.2|13824.2|13851.4|13813.9|13851.5|13824.2|13849.2|13813.6|0
1652065200000|2022-05-09 03:00:00|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652065500000|2022-05-09 03:05:00|13851.2|13813.7|13840.9|13803.4|13851.2|13815|13840|13803.4|0
1652065800000|2022-05-09 03:10:00|13840.6|13803.1|13825.3|13810.3|13840.6|13810.4|13825.3|13802.7|0
1652066100000|2022-05-09 03:15:00|13825.2|13810.2|13822.8|13807.8|13828.4|13810.2|13822.8|13803.2|0
1652066400000|2022-05-09 03:20:00|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1652066700000|2022-05-09 03:25:00|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|2
1652067000000|2022-05-09 03:30:00|13822.5|13807.5|13826.6|13811.6|13828|13813|13822.5|13807.5|17
1652067300000|2022-05-09 03:35:00|13826.5|13811.5|13826|13811|13829|13814|13824.2|13809.2|7
1652067600000|2022-05-09 03:40:00|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|1
1652067900000|2022-05-09 03:45:00|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652068200000|2022-05-09 03:50:00|13825.7|13810.7|13827.3|13802.3|13827.3|13810.7|13825.7|13802.3|0
1652068500000|2022-05-09 03:55:00|13828.8|13803.8|13832.5|13795|13868.2|13830.7|13815.8|13792.3|28
1652068800000|2022-05-09 04:00:00|13863.6|13826.1|13908.6|13871.1|13911.1|13873.6|13845.5|13808|19
1652069100000|2022-05-09 04:05:00|13908.8|13871.3|13888|13850.5|13924.4|13886.9|13885.9|13848.4|1
1652069400000|2022-05-09 04:10:00|13884.4|13846.9|13887.1|13849.6|13903.1|13865.6|13868.1|13830.6|9
1652069700000|2022-05-09 04:15:00|13887.4|13849.9|13887.2|13849.7|13887.5|13850|13887|13849.5|1
1652070000000|2022-05-09 04:20:00|13886.4|13848.9|13879.4|13841.9|13889.2|13851.7|13879.4|13841.9|5
1652070300000|2022-05-09 04:25:00|13879|13841.5|13864.2|13826.7|13880.6|13843.1|13864.2|13826.7|1
1652070600000|2022-05-09 04:30:00|13871.1|13833.6|13843|13805.5|13871.2|13833.7|13842.7|13805.2|0
1652070900000|2022-05-09 04:35:00|13835.1|13797.6|13857.1|13819.6|13864|13826.5|13834.7|13797.2|6
1652071200000|2022-05-09 04:40:00|13851.7|13814.2|13856.1|13818.6|13861.4|13823.9|13836.4|13806.6|6
1652071500000|2022-05-09 04:45:00|13856|13818.5|13861.9|13824.4|13861.9|13824.4|13856|13818.5|1
1652071800000|2022-05-09 04:50:00|13861.8|13824.3|13867.9|13830.4|13867.9|13830.4|13861.8|13824.3|4
1652072100000|2022-05-09 04:55:00|13867.8|13830.3|13859.8|13822.3|13870.7|13833.2|13859.8|13822.3|6
1652072400000|2022-05-09 05:00:00|13860.5|13823|13862.2|13824.7|13863|13825.5|13859.8|13822.3|0
1652072700000|2022-05-09 05:05:00|13862.6|13825.1|13856.9|13819.4|13864.1|13826.6|13856.9|13819.4|1
1652073000000|2022-05-09 05:10:00|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|0
1652073300000|2022-05-09 05:15:00|13856.7|13819.2|13858.6|13821.1|13858.6|13821.1|13856.7|13819.2|0
1652073600000|2022-05-09 05:20:00|13858.5|13821|13859.2|13821.7|13859.3|13821.8|13858.5|13821|0
1652073900000|2022-05-09 05:25:00|13858.5|13821|13854.8|13817.3|13858.5|13821|13854.8|13817.3|3
1652074200000|2022-05-09 05:30:00|13854.9|13817.4|13857.7|13820.2|13857.7|13820.2|13854.9|13817.4|0
1652074500000|2022-05-09 05:35:00|13857.6|13820.1|13860.6|13823.1|13860.6|13823.1|13857.6|13820.1|0
1652074800000|2022-05-09 05:40:00|13860.8|13823.3|13852.5|13827.5|13861.4|13829.6|13852|13823.3|1
1652075100000|2022-05-09 05:45:00|13852.6|13827.6|13858.7|13821.2|13858.7|13827.9|13852.2|13821.2|4
1652075400000|2022-05-09 05:50:00|13852.8|13827.8|13852.7|13827.7|13852.8|13827.8|13852.7|13827.7|1
1652075700000|2022-05-09 05:55:00|13853.1|13828.1|13855.6|13840.6|13870.1|13843.1|13852.7|13827.7|4
1652076000000|2022-05-09 06:00:00|13855.5|13840.5|13864.9|13839.9|13874.7|13846.2|13838.5|13823.4|44
1652076300000|2022-05-09 06:05:00|13862|13837|13863.5|13826|13865.4|13843.9|13844.1|13824.5|23
1652076600000|2022-05-09 06:10:00|13863.1|13825.6|13838.9|13823.9|13865|13835.9|13838.9|13823.4|14
1652076900000|2022-05-09 06:15:00|13838.8|13823.8|13843.8|13828.8|13867.3|13839.3|13835.6|13820.6|41
1652077200000|2022-05-09 06:20:00|13842.2|13827.2|13845.4|13830.4|13847.6|13832.6|13840|13825|27
1652077500000|2022-05-09 06:25:00|13841.4|13826.4|13844.1|13829.1|13845.4|13830.4|13839.9|13824.9|3
1652077800000|2022-05-09 06:30:00|13844.5|13829.5|13850.2|13825.2|13852.8|13834.5|13840.7|13821.7|16
1652078100000|2022-05-09 06:35:00|13858.2|13820.7|13858.6|13833.6|13858.9|13843.9|13849.5|13820.3|33
1652078400000|2022-05-09 06:40:00|13858.7|13833.7|13854.7|13839.7|13860.3|13845.3|13854.7|13832.3|10
1652078700000|2022-05-09 06:45:00|13854|13839|13856.4|13841.4|13856.4|13841.4|13851|13836|2
1652079000000|2022-05-09 06:50:00|13857.1|13842.1|13856.3|13841.3|13857.8|13842.8|13856.3|13841.3|4
1652079300000|2022-05-09 06:55:00|13856.2|13841.2|13857|13832|13857|13841.7|13851.9|13832|5
1652079600000|2022-05-09 07:00:00|13850.2|13835.2|13877.2|13839.7|13881.9|13854.3|13847.8|13824.3|56
1652079900000|2022-05-09 07:05:00|13885.8|13848.3|13914.6|13899.6|13920.4|13899.6|13874.3|13839|30
1652080200000|2022-05-09 07:10:00|13914.1|13899.1|13941|13903.5|13948.4|13910.9|13900.9|13863.4|80
1652080500000|2022-05-09 07:15:00|13941.2|13903.7|13920|13905|13941.2|13918.3|13908.9|13871.4|79
1652080800000|2022-05-09 07:20:00|13920.7|13905.7|13893.9|13856.4|13945.1|13921.2|13887.7|13856.4|78
1652081100000|2022-05-09 07:25:00|13894.2|13856.7|13944|13906.5|13944.2|13923.3|13884.8|13855.5|31
1652081400000|2022-05-09 07:30:00|13944.2|13906.7|13936.4|13911.4|13948.4|13923.4|13934.3|13904.8|7
1652081700000|2022-05-09 07:35:00|13935.7|13910.7|13947.8|13910.3|13947.9|13920.7|13928.5|13903.8|10
1652082000000|2022-05-09 07:40:00|13948.3|13910.8|13944.5|13919.5|13948.3|13924|13928.7|13903.7|6
1652082300000|2022-05-09 07:45:00|13944.7|13919.7|13940.6|13925.6|13944.7|13926.1|13940.6|13919.6|1
1652082600000|2022-05-09 07:50:00|13940.2|13925.2|13936.1|13921.1|13940.2|13925.2|13935.4|13920.4|7
1652082900000|2022-05-09 07:55:00|13936.3|13921.3|13932.2|13907.2|13939.9|13924.9|13928.4|13904.8|8
1652083200000|2022-05-09 08:00:00|13931.1|13906.1|13928.7|13903.7|13932.1|13913.9|13925.8|13903.3|2
1652083500000|2022-05-09 08:05:00|13928.6|13903.6|13923.7|13908.7|13928.6|13913.6|13918.5|13903.5|12
1652083800000|2022-05-09 08:10:00|13924.8|13909.8|13939.5|13902|13941.1|13921.1|13924.8|13902|4
1652084100000|2022-05-09 08:15:00|13939.4|13901.9|13925.6|13910.6|13939.4|13910.7|13921|13900.5|3
1652084400000|2022-05-09 08:20:00|13926.7|13911.7|14004.9|13989.9|14004.9|13989.9|13925.6|13910.6|50
1652084700000|2022-05-09 08:25:00|14003.9|13988.9|14016.7|14001.7|14017.6|14002.6|13992.7|13977.7|81
1652085000000|2022-05-09 08:30:00|14016.4|14001.4|13994.4|13969.4|14016.4|14001.4|13986.6|13966.3|31
1652085300000|2022-05-09 08:35:00|13994|13969|13949.2|13934.2|13998.9|13972.3|13944.9|13919.6|25
1652085600000|2022-05-09 08:40:00|13949.5|13934.5|13875.6|13860.6|13950.9|13935.9|13870.4|13853.9|105
1652085900000|2022-05-09 08:45:00|13876|13861|13877.1|13862.1|13901.2|13879.9|13875|13860|42
1652086200000|2022-05-09 08:50:00|13876.4|13861.4|13886.9|13871.9|13888|13871.9|13867.5|13852.5|49
1652086500000|2022-05-09 08:55:00|13887|13872|13924.6|13909.6|13935.9|13920.9|13887|13872|20
1652086800000|2022-05-09 09:00:00|13924.5|13909.5|13886.2|13871.2|13936.6|13914.1|13874.9|13859.9|42
1652087100000|2022-05-09 09:05:00|13887|13872|13905.2|13890.2|13910.7|13895.7|13873.7|13858.7|50
1652087400000|2022-05-09 09:10:00|13903.8|13888.8|13889.2|13874.2|13905.9|13890.9|13884.7|13869.7|44
1652087700000|2022-05-09 09:15:00|13890.3|13875.3|13883.7|13868.7|13892.1|13875.3|13874|13854.6|12
1652088000000|2022-05-09 09:20:00|13884.4|13869.4|13903.1|13888.1|13903.3|13888.3|13884.4|13869.4|17
1652088300000|2022-05-09 09:25:00|13903.8|13888.8|13861.8|13846.8|13904.1|13889.1|13857.9|13842.9|56
1652088600000|2022-05-09 09:30:00|13857.9|13842.9|13851.5|13836.5|13891.9|13864.7|13851.2|13836.2|53
1652088900000|2022-05-09 09:35:00|13851.4|13836.4|13847.4|13832.4|13882.3|13851.5|13846.5|13831.5|60
1652089200000|2022-05-09 09:40:00|13847|13832|13864.9|13839.9|13879.9|13850.3|13847|13832|22
1652089500000|2022-05-09 09:45:00|13864.7|13839.7|13853.1|13838.1|13864.8|13843.7|13851.6|13836.6|4
1652089800000|2022-05-09 09:50:00|13853|13838|13855.5|13840.5|13858.3|13843.3|13850.7|13835.7|15
1652090100000|2022-05-09 09:55:00|13856.2|13841.2|13881.1|13856.1|13885.8|13860.8|13855.4|13840.4|9
1652090400000|2022-05-09 10:00:00|13876.9|13861.9|13872.7|13857.7|13924.3|13891.5|13869.4|13854.4|75
1652090700000|2022-05-09 10:05:00|13872|13857|13908.4|13893.4|13909.7|13893.4|13869.6|13854.6|34
1652091000000|2022-05-09 10:10:00|13914.9|13889.9|13915.2|13900.2|13923.5|13908.5|13910.9|13889.9|11
1652091300000|2022-05-09 10:15:00|13913.5|13898.5|13887.8|13872.8|13914.6|13898.5|13887.4|13872.4|21
1652091600000|2022-05-09 10:20:00|13887.7|13872.7|13891.1|13866.1|13891.1|13873|13871.9|13856.9|29
1652091900000|2022-05-09 10:25:00|13886.8|13871.8|13882.5|13867.5|13889.7|13873.2|13872.4|13857.4|20
1652092200000|2022-05-09 10:30:00|13884.3|13869.3|13911.2|13886.2|13927.6|13894.6|13861.6|13846.6|76
1652092500000|2022-05-09 10:35:00|13909.2|13884.2|13880.6|13865.6|13916|13885.8|13871|13854.6|23
1652092800000|2022-05-09 10:40:00|13880.2|13865.2|13880.5|13843|13882.8|13865.2|13862.7|13843|38
1652093100000|2022-05-09 10:45:00|13874.6|13849.6|13857|13842|13882|13851.1|13857|13839.7|14
1652093400000|2022-05-09 10:50:00|13856.9|13841.9|13864.2|13849.2|13864.8|13849.8|13856.6|13841.6|10
1652093700000|2022-05-09 10:55:00|13863.9|13848.9|13870.6|13855.6|13878|13863|13863.8|13848.8|18
1652094000000|2022-05-09 11:00:00|13870.5|13855.5|13887.3|13872.3|13887.9|13872.9|13864.9|13849.9|21
1652094300000|2022-05-09 11:05:00|13887|13872|13870.2|13855.2|13894.1|13872.3|13870.2|13854.5|8
1652094600000|2022-05-09 11:10:00|13870|13855|13854.6|13839.6|13872.1|13855|13854.2|13833.1|10
1652094900000|2022-05-09 11:15:00|13854.2|13839.2|13871.3|13856.3|13879.7|13856.3|13853.4|13833.3|40
1652095200000|2022-05-09 11:20:00|13871.5|13856.5|13860.9|13845.9|13874.4|13858.6|13860.8|13845.8|28
1652095500000|2022-05-09 11:25:00|13861.4|13846.4|13860.7|13845.7|13864.6|13849.6|13851|13836|17
1652095800000|2022-05-09 11:30:00|13860.3|13845.3|13847.5|13832.5|13867.6|13852.6|13840.4|13825.4|22
1652096100000|2022-05-09 11:35:00|13846.8|13831.8|13852.6|13837.6|13856.3|13839.2|13843.4|13828.4|14
1652096400000|2022-05-09 11:40:00|13852.5|13837.5|13854|13839|13880.9|13863.3|13852.5|13837.5|36
1652096700000|2022-05-09 11:45:00|13857|13842|13865.1|13850.1|13869.6|13850.7|13855.5|13840.5|9
1652097000000|2022-05-09 11:50:00|13868|13853|13896.7|13871.7|13907.7|13885.6|13865.5|13850.5|30
1652097300000|2022-05-09 11:55:00|13898.2|13873.2|13892.1|13877.1|13911|13888.4|13887.7|13870.7|43
1652097600000|2022-05-09 12:00:00|13901.5|13876.5|13901.6|13886.6|13902|13887|13888.1|13873.1|42
1652097900000|2022-05-09 12:05:00|13902|13887|13910.4|13895.4|13944|13923.6|13900.7|13885.5|53
1652098200000|2022-05-09 12:10:00|13912.6|13897.6|13880.8|13865.8|13924.1|13908.8|13864.1|13843.9|83
1652098500000|2022-05-09 12:15:00|13880|13865|13905.7|13890.7|13905.7|13890.7|13872.6|13857.6|55
1652098800000|2022-05-09 12:20:00|13905.6|13890.6|13908.8|13893.8|13929.2|13914.2|13902.9|13885.1|36
1652099100000|2022-05-09 12:25:00|13910.4|13895.4|13961.9|13946.9|13962.4|13947.4|13910.4|13895.4|92
1652099400000|2022-05-09 12:30:00|13964.2|13949.2|13981.5|13966.5|13991.7|13976.7|13957.4|13942.4|128
1652099700000|2022-05-09 12:35:00|13982|13967|13979.9|13964.9|13982.4|13967.4|13954.1|13939.1|54
1652100000000|2022-05-09 12:40:00|13980.3|13965.3|14002.6|13987.6|14002.6|13987.6|13977.8|13962.8|46
1652100300000|2022-05-09 12:45:00|14002.2|13987.2|13991.6|13976.6|14002.6|13987.6|13982.6|13967.6|98
1652100600000|2022-05-09 12:50:00|13992.5|13977.5|13969|13954|13994.9|13979.9|13966.8|13951.8|27
1652100900000|2022-05-09 12:55:00|13970.4|13955.4|13957.5|13942.5|13973.3|13958.3|13954.7|13939.7|27
1652101200000|2022-05-09 13:00:00|13956.4|13941.4|13974.3|13959.3|13981.6|13959.3|13939.6|13924.6|161
1652101500000|2022-05-09 13:05:00|13973.2|13958.2|13979.9|13964.9|13987.3|13969.4|13973.2|13958.2|394
1652101800000|2022-05-09 13:10:00|13979.8|13964.8|13984.8|13969.8|13988.3|13973.3|13959.5|13944.5|44
1652102100000|2022-05-09 13:15:00|13985.3|13970.3|14010.6|13995.6|14015.1|14000.1|13985.2|13970.2|50
1652102400000|2022-05-09 13:20:00|14009.6|13994.6|14054.9|14039.9|14059.2|14044.2|14009.6|13994.6|90
1652102700000|2022-05-09 13:25:00|14056.5|14041.5|14046.3|14031.3|14060|14045|14036.2|14021.2|107
1652103000000|2022-05-09 13:30:00|14045.8|14030.8|14126|14111|14133.9|14118.9|14027.6|14012.6|233
1652103300000|2022-05-09 13:35:00|14128.5|14113.5|14116.9|14101.9|14194.9|14179.9|14113.1|14090.3|444
1652103600000|2022-05-09 13:40:00|14116.5|14101.5|14057|14042|14117.5|14102.5|14047.4|14032.4|354
1652103900000|2022-05-09 13:45:00|14055.4|14040.4|13975.7|13960.7|14087.7|14070.7|13975.7|13960.7|144
1652104200000|2022-05-09 13:50:00|13975.5|13960.5|14062.8|14047.8|14062.8|14047.8|13972.3|13957.3|123
1652104500000|2022-05-09 13:55:00|14063.3|14048.3|14088.8|14073.8|14115.2|14100.2|14053.8|14038.8|113
1652104800000|2022-05-09 14:00:00|14088.9|14073.9|14041.5|14026.5|14091.7|14076.7|14041.5|14026.5|71
1652105100000|2022-05-09 14:05:00|14041.4|14026.4|14007.8|13992.8|14043.9|14028.9|14007.4|13992.4|71
1652105400000|2022-05-09 14:10:00|14006.6|13991.6|13956.6|13941.6|14026.7|14011.7|13956.1|13941.1|157
1652105700000|2022-05-09 14:15:00|13956.2|13941.2|13897.2|13882.2|13959.2|13944.2|13892|13877|168
1652106000000|2022-05-09 14:20:00|13896.3|13881.3|13886.6|13861.6|13915.2|13900.2|13882|13861.6|154
1652106300000|2022-05-09 14:25:00|13886|13861|13877.3|13862.3|13895.2|13880.2|13873.2|13858.2|97
1652106600000|2022-05-09 14:30:00|13879.8|13864.8|13928.7|13913.7|13934.2|13919.2|13872.8|13857.8|135
1652106900000|2022-05-09 14:35:00|13928.5|13913.5|13969.3|13954.3|13972.9|13957.9|13922.8|13907.8|122
1652107200000|2022-05-09 14:40:00|13968.9|13953.9|13917.1|13902.1|13969.3|13954.3|13907.2|13892.2|80
1652107500000|2022-05-09 14:45:00|13917.6|13902.6|13911|13896|13923.3|13908.3|13909|13894|56
1652107800000|2022-05-09 14:50:00|13908.2|13893.2|13893|13878|13916.1|13901.1|13879.1|13864.1|80
1652108100000|2022-05-09 14:55:00|13892.6|13877.6|13855.7|13840.7|13892.6|13877.6|13851.3|13836.3|127
1652108400000|2022-05-09 15:00:00|13855.6|13840.6|13836|13821|13858.9|13840.6|13828.8|13813.8|153
1652108700000|2022-05-09 15:05:00|13835.5|13820.5|13824.1|13809.1|13844.2|13829.2|13822.4|13807.4|91
1652109000000|2022-05-09 15:10:00|13823.9|13808.9|13854.7|13839.7|13856.9|13841.9|13822.3|13807.3|69
1652109300000|2022-05-09 15:15:00|13853.7|13838.7|13861.6|13846.6|13870.5|13853.8|13843|13828|54
1652109600000|2022-05-09 15:20:00|13861.5|13846.5|13841.4|13826.4|13861.5|13846.5|13833.4|13818.4|49
1652109900000|2022-05-09 15:25:00|13841.6|13826.6|13834.5|13819.5|13852.9|13837.9|13831.3|13816.3|59
1652110200000|2022-05-09 15:30:00|13833|13818|13827.6|13812.6|13833|13818|13799.5|13782.8|138
1652110500000|2022-05-09 15:35:00|13827.4|13812.4|13840|13825|13850|13835|13825.1|13810.1|71
1652110800000|2022-05-09 15:40:00|13839.9|13824.9|13827.3|13812.3|13851.9|13836.9|13827.3|13812.3|76
1652111100000|2022-05-09 15:45:00|13826.1|13811.1|13831.6|13816.6|13832|13817|13818.5|13803.5|44
1652111400000|2022-05-09 15:50:00|13845.1|13820.1|13801.6|13786.6|13854.4|13839.4|13800|13785|57
1652111700000|2022-05-09 15:55:00|13801.2|13786.2|13767.8|13752.8|13807.1|13792.1|13767.8|13752.8|204
1652112000000|2022-05-09 16:00:00|13768.2|13753.2|13721.3|13706.3|13769.7|13754.7|13716.8|13701.8|279
1652112300000|2022-05-09 16:05:00|13721|13706|13747.4|13732.4|13747.6|13732.6|13705.2|13690.2|177
1652112600000|2022-05-09 16:10:00|13747.9|13732.9|13769.6|13754.6|13778.4|13763.4|13743.9|13728.9|59
1652112900000|2022-05-09 16:15:00|13778.2|13763.2|13806.8|13791.8|13807|13792|13777.9|13762.9|87
1652113200000|2022-05-09 16:20:00|13806.5|13791.5|13819.8|13804.8|13828.8|13806.2|13774.2|13759.2|115
1652113500000|2022-05-09 16:25:00|13820.3|13805.3|13805.5|13790.5|13836.1|13821.1|13785.8|13770.8|78
1652113800000|2022-05-09 16:30:00|13805.9|13790.9|13856.8|13841.8|13861.9|13846.9|13799.7|13779.6|60
1652114100000|2022-05-09 16:35:00|13856.3|13841.3|13846.2|13821.2|13870.7|13855.7|13846.2|13821.2|40
1652114400000|2022-05-09 16:40:00|13845.8|13820.8|13795.4|13780.4|13845.8|13820.8|13795.4|13776.8|48
1652114700000|2022-05-09 16:45:00|13794.3|13779.3|13787.2|13772.2|13796.1|13781.1|13763.4|13744.8|87
1652115000000|2022-05-09 16:50:00|13785.9|13770.9|13789.8|13774.8|13804.2|13789.2|13771.2|13756.2|24
1652115300000|2022-05-09 16:55:00|13784.8|13769.8|13765.6|13750.6|13784.8|13769.8|13746.1|13731.1|39
1652115600000|2022-05-09 17:00:00|13767.2|13752.2|13782.3|13767.3|13785.3|13770.3|13757.3|13742.3|50
1652115900000|2022-05-09 17:05:00|13781.9|13766.9|13808.7|13793.7|13813.2|13798.2|13780.8|13765.8|34
1652116200000|2022-05-09 17:10:00|13809.1|13794.1|13799.9|13784.9|13850.1|13830|13799.9|13784.9|58
1652116500000|2022-05-09 17:15:00|13799.2|13784.2|13830.3|13815.3|13830.3|13815.3|13780.1|13765.1|49
1652116800000|2022-05-09 17:20:00|13830.7|13815.7|13797.2|13782.2|13840|13820|13791.9|13775.6|31
1652117100000|2022-05-09 17:25:00|13797.7|13782.7|13760.3|13745.3|13805.4|13785.4|13756.7|13741.7|53
1652117400000|2022-05-09 17:30:00|13760.4|13745.4|13741.4|13726.4|13773.5|13758.5|13738.4|13723.4|88
1652117700000|2022-05-09 17:35:00|13739.6|13724.6|13748.7|13733.7|13759|13740.1|13723|13708|60
1652118000000|2022-05-09 17:40:00|13748.9|13733.9|13755.6|13740.6|13764.2|13742.9|13742.6|13727|39
1652118300000|2022-05-09 17:45:00|13755.1|13740.1|13794.9|13779.9|13825.1|13792.9|13755.1|13740.1|82
1652118600000|2022-05-09 17:50:00|13794.2|13779.2|13789.7|13774.7|13794.2|13779.2|13779.6|13764.6|31
1652118900000|2022-05-09 17:55:00|13789.2|13774.2|13780.6|13765.6|13794.9|13774.2|13775.3|13760.3|45
1652119200000|2022-05-09 18:00:00|13779.6|13764.6|13802.9|13787.9|13834.3|13819.3|13779.6|13764.6|75
1652119500000|2022-05-09 18:05:00|13802.7|13787.7|13726.9|13711.9|13802.9|13787.7|13726.9|13711.9|109
1652119800000|2022-05-09 18:10:00|13726.8|13711.8|13750.4|13735.4|13759.5|13744.5|13717.6|13702.6|999
1652120100000|2022-05-09 18:15:00|13750|13735|13724.9|13709.9|13752|13737|13713.8|13698.8|155
1652144400000|2022-05-10 01:00:00|13702.7|13687.7|13708.3|13693.3|13728.8|13707.9|13702.7|13680|41
1652144700000|2022-05-10 01:05:00|13707.5|13692.5|13689.5|13674.5|13707.8|13692.8|13689.5|13674.5|53
1652145000000|2022-05-10 01:10:00|13687.7|13672.7|13701.2|13663.7|13702.5|13681.9|13678|13662.2|45
1652145300000|2022-05-10 01:15:00|13686.8|13671.8|13692.4|13667.4|13701.5|13671.8|13680|13662.7|13
1652145600000|2022-05-10 01:20:00|13680.9|13665.9|13669.9|13654.9|13693.2|13668.2|13668.4|13653.4|68
1652145900000|2022-05-10 01:25:00|13670.4|13655.4|13672|13657|13688.8|13660.4|13670.3|13651.3|45
1652146200000|2022-05-10 01:30:00|13670.5|13655.5|13672.6|13657.6|13679.9|13658.7|13668.9|13653.9|14
1652146500000|2022-05-10 01:35:00|13670.1|13655.1|13667.8|13652.8|13679.5|13659.1|13667.8|13652.8|5
1652146800000|2022-05-10 01:40:00|13666.3|13651.3|13659.2|13644.2|13669|13654|13652.2|13637.2|35
1652147100000|2022-05-10 01:45:00|13659.5|13644.5|13659.4|13644.4|13662.1|13647.1|13656.7|13641.7|5
1652147400000|2022-05-10 01:50:00|13657.7|13642.7|13659|13644|13659.8|13644.8|13657.3|13642.3|7
1652147700000|2022-05-10 01:55:00|13659.3|13644.3|13688.8|13651.3|13688.9|13665.3|13658.6|13640|29
1652148000000|2022-05-10 02:00:00|13669.2|13654.2|13687.3|13649.8|13687.3|13654.2|13665.3|13646.1|3
1652148300000|2022-05-10 02:05:00|13687.2|13649.7|13685.9|13660.9|13688.3|13662.6|13677.3|13649.7|3
1652148600000|2022-05-10 02:10:00|13677|13662|13689.1|13674.1|13694.2|13674.1|13677|13661.3|6
1652148900000|2022-05-10 02:15:00|13689.5|13674.5|13690.2|13675.2|13690.2|13675.2|13689.4|13674.4|2
1652149200000|2022-05-10 02:20:00|13689.8|13674.8|13718.2|13680.7|13719|13681.5|13686.6|13671.6|8
1652149500000|2022-05-10 02:25:00|13708.6|13683.6|13719.6|13682.1|13719.6|13688.1|13699.6|13679.9|2
1652149800000|2022-05-10 02:30:00|13719.5|13682|13722.9|13697.9|13722.9|13700.5|13713.2|13682|8
1652150100000|2022-05-10 02:35:00|13722.8|13697.8|13758.1|13720.6|13758.1|13720.6|13722.8|13697.8|9
1652150400000|2022-05-10 02:40:00|13758|13720.5|13760.1|13722.6|13763.3|13725.8|13758|13720.5|5
1652150700000|2022-05-10 02:45:00|13760|13722.5|13772|13734.5|13785.5|13748|13760|13722.5|23
1652151000000|2022-05-10 02:50:00|13774.2|13736.7|13774.1|13736.6|13774.2|13736.7|13774.1|13736.6|0
1652151300000|2022-05-10 02:55:00|13780.5|13743|13787.8|13750.3|13798.4|13760.9|13780.4|13742.9|8
1652151600000|2022-05-10 03:00:00|13787.6|13750.1|13791.4|13753.9|13807.6|13786.4|13787.6|13750.1|21
1652151900000|2022-05-10 03:05:00|13784.6|13747.1|13778.3|13740.8|13784.6|13747.1|13778.3|13740.8|0
1652152200000|2022-05-10 03:10:00|13778.2|13740.7|13765|13750|13783.9|13750|13765|13740.7|0
1652152500000|2022-05-10 03:15:00|13764.7|13749.7|13757|13719.5|13764.7|13749.7|13738.8|13713.8|12
1652152800000|2022-05-10 03:20:00|13751|13713.5|13744.8|13719.8|13759.6|13722.1|13744.5|13710.5|1
1652153100000|2022-05-10 03:25:00|13745|13720|13737.1|13722.1|13756.3|13723.6|13737.1|13718.7|1
1652153400000|2022-05-10 03:30:00|13737|13722|13756.1|13718.6|13756.1|13722.8|13737|13711.5|1
1652153700000|2022-05-10 03:35:00|13756|13718.5|13756.3|13718.8|13756.4|13720.6|13733.7|13718.5|2
1652154000000|2022-05-10 03:40:00|13759.1|13721.6|13761.9|13724.4|13761.9|13724.4|13759.1|13721.6|1
1652154300000|2022-05-10 03:45:00|13761.8|13724.3|13761.7|13724.2|13761.8|13724.3|13761.7|13724.2|0
1652154600000|2022-05-10 03:50:00|13772.2|13734.7|13773.6|13736.1|13773.6|13736.1|13772.1|13734.6|2
1652154900000|2022-05-10 03:55:00|13774.3|13736.8|13776.2|13738.7|13776.2|13738.7|13774.2|13736.7|0
1652155200000|2022-05-10 04:00:00|13775.9|13738.4|13776.3|13738.8|13776.4|13738.9|13775.9|13738.4|0
1652155500000|2022-05-10 04:05:00|13776.2|13738.7|13786.6|13749.1|13786.6|13768.5|13776.2|13738.7|4
1652155800000|2022-05-10 04:10:00|13786.5|13749|13790.3|13752.8|13790.3|13752.8|13786.5|13749|6
1652156100000|2022-05-10 04:15:00|13791|13753.5|13792|13754.5|13793.1|13755.6|13791|13753.5|0
1652156400000|2022-05-10 04:20:00|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|0
1652156700000|2022-05-10 04:25:00|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|0
1652157000000|2022-05-10 04:30:00|13791.7|13754.2|13791.6|13754.1|13791.7|13754.2|13791.6|13754.1|0
1652157300000|2022-05-10 04:35:00|13791.5|13754|13791.5|13754|13791.5|13754|13791.5|13754|2
1652157600000|2022-05-10 04:40:00|13792.6|13755.1|13792.5|13755|13794.3|13756.8|13792.5|13755|4
1652157900000|2022-05-10 04:45:00|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652158200000|2022-05-10 04:50:00|13792.3|13754.8|13792.2|13754.7|13792.3|13754.8|13792.2|13754.7|0
1652158500000|2022-05-10 04:55:00|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1652158800000|2022-05-10 05:00:00|13792|13754.5|13792|13754.5|13792|13754.5|13792|13754.5|0
1652159100000|2022-05-10 05:05:00|13795.1|13757.6|13795|13757.5|13795.1|13757.6|13795|13757.5|0
1652159400000|2022-05-10 05:10:00|13791.9|13766.9|13791.8|13766.8|13791.9|13766.9|13791.8|13766.8|0
1652159700000|2022-05-10 05:15:00|13791.7|13766.7|13795.2|13780.2|13798.8|13782.8|13791.5|13766.7|19
1652160000000|2022-05-10 05:20:00|13794.1|13779.1|13768.2|13743.2|13795.2|13780.2|13760.1|13739.8|19
1652160300000|2022-05-10 05:25:00|13768.1|13753.1|13777.4|13739.9|13780.6|13761.4|13768.1|13738.6|17
1652160600000|2022-05-10 05:30:00|13781.3|13743.8|13795.9|13770.9|13800.6|13779.1|13774.8|13740.6|11
1652160900000|2022-05-10 05:35:00|13795.8|13770.8|13802.4|13787.4|13810.1|13790.5|13781.8|13751.7|37
1652161200000|2022-05-10 05:40:00|13802.6|13787.6|13841.8|13804.3|13869.4|13846.3|13802.6|13787.6|64
1652161500000|2022-05-10 05:45:00|13845.2|13807.7|13812.8|13797.8|13845.7|13808.2|13796.7|13763.9|46
1652161800000|2022-05-10 05:50:00|13816.8|13801.8|13848.7|13823.7|13857.2|13835.4|13816.8|13801.3|14
1652162100000|2022-05-10 05:55:00|13849.7|13824.7|13825.2|13787.7|13855.3|13831.3|13807|13784.8|32
1652162400000|2022-05-10 06:00:00|13824.5|13787|13789.3|13751.8|13824.5|13787|13783|13745.5|39
1652162700000|2022-05-10 06:05:00|13790.3|13775.3|13793.2|13755.7|13820.9|13783.4|13774.6|13741.9|21
1652163000000|2022-05-10 06:10:00|13792.9|13755.4|13809.5|13772|13809.5|13790.3|13781.7|13755.1|21
1652163300000|2022-05-10 06:15:00|13802.6|13777.6|13805.6|13768.1|13819.7|13794.6|13800.5|13768.1|8
1652163600000|2022-05-10 06:20:00|13805.8|13768.3|13823.2|13808.2|13825.1|13808.2|13801.5|13764|6
1652163900000|2022-05-10 06:25:00|13823.9|13808.9|13827|13789.5|13829.7|13810.1|13810.3|13785.1|30
1652164200000|2022-05-10 06:30:00|13826.9|13789.4|13806.6|13791.6|13826.9|13803.1|13790.4|13767.4|42
1652164500000|2022-05-10 06:35:00|13806.9|13791.9|13821.5|13806.5|13821.5|13806.5|13806.9|13787.9|0
1652164800000|2022-05-10 06:40:00|13821.2|13806.2|13850.4|13835.4|13850.4|13835.4|13818.8|13803.8|22
1652165100000|2022-05-10 06:45:00|13850|13835|13853|13838|13861.6|13846.4|13849.7|13833.9|14
1652165400000|2022-05-10 06:50:00|13853.3|13838.3|13858.6|13843.6|13883.6|13858.9|13850.9|13835.9|44
1652165700000|2022-05-10 06:55:00|13858.9|13843.9|13844.1|13829.1|13863.4|13844.9|13839.9|13824.9|24
1652166000000|2022-05-10 07:00:00|13847.8|13832.8|13827.9|13812.9|13847.8|13832.8|13827.6|13812.6|7
1652166300000|2022-05-10 07:05:00|13830.4|13815.4|13819.9|13804.9|13833|13818|13819.2|13802.2|9
1652166600000|2022-05-10 07:10:00|13821.2|13806.2|13807.4|13792.4|13822.3|13807.3|13807|13792|3
1652166900000|2022-05-10 07:15:00|13807.7|13792.7|13824.3|13799.3|13832.4|13807.6|13807.6|13792.6|6
1652167200000|2022-05-10 07:20:00|13855.7|13830.7|13874.8|13849.8|13874.8|13851.3|13848.3|13830.6|33
1652167500000|2022-05-10 07:25:00|13875.9|13850.9|13860|13835|13886.3|13871.3|13860|13834.1|6
1652167800000|2022-05-10 07:30:00|13859.9|13834.9|13851|13813.5|13859.9|13836.8|13850|13813.5|8
1652168100000|2022-05-10 07:35:00|13845.4|13830.4|13839.3|13801.8|13848.3|13833.3|13823.2|13798.7|11
1652168400000|2022-05-10 07:40:00|13839.2|13801.7|13834.5|13809.5|13839.4|13809.5|13833.5|13801.7|1
1652168700000|2022-05-10 07:45:00|13834.8|13809.8|13835.5|13820.5|13843.5|13828.5|13824|13801.7|13
1652169000000|2022-05-10 07:50:00|13834.7|13819.7|13834.1|13796.6|13850.9|13828.1|13827.4|13796.6|17
1652169300000|2022-05-10 07:55:00|13834|13796.5|13830.1|13805.1|13834.2|13805.2|13830.1|13796.3|6
1652169600000|2022-05-10 08:00:00|13845.2|13830.2|13866.3|13828.8|13867.3|13834.9|13844.9|13828.8|10
1652169900000|2022-05-10 08:05:00|13866.2|13828.7|13849.3|13834.3|13866.2|13834.3|13849.3|13828.7|2
1652170200000|2022-05-10 08:10:00|13849.7|13834.7|13842.5|13805|13851.1|13836.1|13842.5|13805|2
1652170500000|2022-05-10 08:15:00|13841.8|13804.3|13841.6|13804.1|13841.9|13804.4|13840.5|13803|2
1652170800000|2022-05-10 08:20:00|13842.1|13804.6|13834.2|13809.2|13842.1|13819.1|13833.6|13803.6|2
1652171100000|2022-05-10 08:25:00|13834.1|13809.1|13834.3|13809.3|13843.3|13823.3|13833.8|13803.3|1
1652171400000|2022-05-10 08:30:00|13834.2|13809.2|13867.2|13852.2|13867.2|13852.2|13832.4|13809.2|11
1652171700000|2022-05-10 08:35:00|13872.2|13857.2|13914.4|13899.4|13914.4|13899.4|13866.6|13851.6|91
1652172000000|2022-05-10 08:40:00|13914.8|13899.8|13925.7|13910.7|13925.7|13910.7|13906.8|13884.6|68
1652172300000|2022-05-10 08:45:00|13920.5|13905.5|13896.8|13859.3|13923.9|13905.5|13876.6|13857.4|10
1652172600000|2022-05-10 08:50:00|13895|13857.5|13879.3|13864.3|13895.5|13868|13879.3|13855.7|2
1652172900000|2022-05-10 08:55:00|13879.6|13864.6|13875.4|13860.4|13881.9|13866.2|13874.4|13856.9|1
1652173200000|2022-05-10 09:00:00|13874.8|13859.8|13861.4|13846.4|13874.8|13859.8|13858.9|13843.9|6
1652173500000|2022-05-10 09:05:00|13861.5|13846.5|13861.2|13846.2|13867.3|13852.3|13857.4|13842.4|15
1652173800000|2022-05-10 09:10:00|13861.4|13846.4|13851.5|13826.5|13861.4|13846.4|13851.5|13821.2|9
1652174100000|2022-05-10 09:15:00|13851.2|13826.2|13843.9|13828.9|13851.2|13828.9|13836.5|13821.5|5
1652174400000|2022-05-10 09:20:00|13845.4|13830.4|13814|13799|13849.3|13832.5|13812.1|13792.6|17
1652174700000|2022-05-10 09:25:00|13814.2|13799.2|13806.5|13791.5|13815.4|13800.4|13795.8|13780.8|35
1652175000000|2022-05-10 09:30:00|13806.4|13791.4|13809.5|13784.5|13809.6|13792.4|13804.4|13784.3|1
1652175300000|2022-05-10 09:35:00|13810.3|13785.3|13801.5|13786.5|13810.3|13787.5|13801.1|13785.3|0
1652175600000|2022-05-10 09:40:00|13801|13786|13812|13797|13822|13799|13801|13786|2
1652175900000|2022-05-10 09:45:00|13811.9|13796.9|13835.9|13820.9|13837.9|13821.3|13810.2|13795.1|31
1652176200000|2022-05-10 09:50:00|13831.9|13816.9|13894.4|13879.4|13903.7|13879.4|13831.7|13816.7|34
1652176500000|2022-05-10 09:55:00|13895.1|13880.1|13903.3|13878.3|13915|13894.1|13884.9|13863.2|31
1652176800000|2022-05-10 10:00:00|13902.9|13877.9|13879.5|13864.5|13902.9|13879.5|13879.5|13864.5|1
1652177100000|2022-05-10 10:05:00|13878.8|13863.8|13878.3|13840.8|13881.5|13863.8|13863.1|13840.8|4
1652177400000|2022-05-10 10:10:00|13878.5|13841|13873.9|13848.9|13878.5|13854.1|13845.8|13827.7|7
1652177700000|2022-05-10 10:15:00|13873.5|13848.5|13844.8|13829.8|13873.5|13848.5|13844.8|13829.8|8
1652178000000|2022-05-10 10:20:00|13844.6|13829.6|13845.5|13830.5|13859.5|13836.4|13839.9|13821.9|3
1652178300000|2022-05-10 10:25:00|13845.7|13830.7|13850.9|13825.9|13851|13831.6|13842.8|13825.1|1
1652178600000|2022-05-10 10:30:00|13850.8|13825.8|13844.7|13829.7|13850.8|13829.7|13844.7|13825.8|0
1652178900000|2022-05-10 10:35:00|13843.9|13828.9|13843.6|13828.6|13846.3|13831.3|13842.8|13827.8|3
1652179200000|2022-05-10 10:40:00|13845.7|13830.7|13841.6|13826.6|13852.8|13831.6|13841.6|13826.6|11
1652179500000|2022-05-10 10:45:00|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.5|13825.5|6
1652179800000|2022-05-10 10:50:00|13850.8|13825.8|13847|13832|13851.4|13832.1|13846.7|13825.6|2
1652180100000|2022-05-10 10:55:00|13848.4|13833.4|13850.6|13835.6|13850.6|13835.6|13848.4|13833.4|0
1652180400000|2022-05-10 11:00:00|13850.7|13835.7|13856.8|13841.8|13869.8|13854.8|13850.3|13835.3|22
1652180700000|2022-05-10 11:05:00|13856.9|13841.9|13853.8|13838.8|13868|13850|13852.1|13831.5|10
1652181000000|2022-05-10 11:10:00|13852.4|13837.4|13866.2|13841.2|13866.3|13841.3|13852.4|13831.3|4
1652181300000|2022-05-10 11:15:00|13866.1|13841.1|13865.5|13850.5|13867.5|13852.5|13863.2|13841.1|3
1652181600000|2022-05-10 11:20:00|13862.4|13847.4|13864|13826.5|13865.5|13847.4|13847.2|13819.7|13
1652181900000|2022-05-10 11:25:00|13858.8|13833.8|13869.9|13854.9|13869.9|13854.9|13852.6|13833.8|22
1652182200000|2022-05-10 11:30:00|13870.3|13855.3|13866.8|13851.8|13870.9|13855.9|13866|13851|20
1652182500000|2022-05-10 11:35:00|13868.3|13843.3|13866.6|13851.6|13869.7|13851.8|13864.7|13842.5|9
1652182800000|2022-05-10 11:40:00|13867.1|13852.1|13885.7|13860.7|13894.2|13876.6|13857.5|13842.5|28
1652183100000|2022-05-10 11:45:00|13885.6|13860.6|13880.4|13865.4|13891.9|13874.7|13878.6|13860.6|5
1652183400000|2022-05-10 11:50:00|13880.9|13865.9|13884.2|13869.2|13894.2|13879.2|13876.8|13860.6|20
1652183700000|2022-05-10 11:55:00|13883.8|13868.8|13868.6|13843.6|13889.9|13868.8|13864.5|13843.6|22
1652184000000|2022-05-10 12:00:00|13874.4|13836.9|13804.3|13789.3|13874.4|13853.2|13804.3|13789.3|74
1652184300000|2022-05-10 12:05:00|13804.4|13789.4|13785|13770|13826.7|13807.8|13785|13764.7|64
1652184600000|2022-05-10 12:10:00|13784.3|13769.3|13841.8|13826.8|13841.8|13826.8|13773.6|13758.6|48
1652184900000|2022-05-10 12:15:00|13842.3|13827.3|13835.8|13820.8|13842.8|13827.3|13824.3|13798.7|23
1652185200000|2022-05-10 12:20:00|13836.8|13821.8|13837.3|13822.3|13842.5|13826.4|13802.9|13780.1|46
1652185500000|2022-05-10 12:25:00|13837.6|13822.6|13815|13790|13839|13824|13790.1|13769|31
1652185800000|2022-05-10 12:30:00|13815.3|13790.3|13816.6|13801.6|13829.3|13810.8|13815.3|13785.5|6
1652186100000|2022-05-10 12:35:00|13817.1|13802.1|13822.6|13807.6|13828.5|13813.5|13810.5|13795.5|32
1652186400000|2022-05-10 12:40:00|13825.3|13810.3|13842.6|13827.6|13842.6|13827.6|13811.9|13796.9|33
1652186700000|2022-05-10 12:45:00|13844.8|13829.8|13833.9|13818.9|13852.6|13837.3|13816.5|13801.5|73
1652187000000|2022-05-10 12:50:00|13832.6|13817.6|13830.4|13815.4|13845|13827.5|13823|13806.4|44
1652187300000|2022-05-10 12:55:00|13832.5|13817.5|13822.6|13807.6|13832.9|13817.9|13822.2|13807.2|11
1652187600000|2022-05-10 13:00:00|13823.3|13808.3|13850.8|13835.8|13860.9|13845.9|13817|13802|70
1652187900000|2022-05-10 13:05:00|13849.4|13834.4|13866|13851|13868.5|13853.5|13826.7|13811.7|89
1652188200000|2022-05-10 13:10:00|13864.9|13849.9|13853.4|13838.4|13866|13851|13840.2|13825.2|72
1652188500000|2022-05-10 13:15:00|13853.6|13838.6|13831.7|13816.7|13853.6|13838.6|13825.1|13810.1|49
1652188800000|2022-05-10 13:20:00|13832.1|13817.1|13844.6|13819.6|13855.7|13840.7|13827|13812|69
1652189100000|2022-05-10 13:25:00|13840.3|13825.3|13874.1|13859.1|13880.5|13865.5|13838.1|13823.1|26
1652189400000|2022-05-10 13:30:00|13872.5|13857.5|13830.5|13815.5|13896.5|13881.5|13830.5|13815.5|100
1652189700000|2022-05-10 13:35:00|13829.9|13814.9|13793.1|13778.1|13831.8|13816.8|13789.7|13774.7|135
1652190000000|2022-05-10 13:40:00|13792.6|13777.6|13804.7|13789.7|13821.5|13806.5|13776|13761|66
1652190300000|2022-05-10 13:45:00|13804.1|13789.1|13859.9|13844.9|13859.9|13844.9|13804.1|13789.1|75
1652190600000|2022-05-10 13:50:00|13860.9|13845.9|13863.4|13848.4|13902.8|13887.8|13859|13844|121
1652190900000|2022-05-10 13:55:00|13863.9|13848.9|13827.6|13812.6|13865.2|13850.2|13827.6|13811.5|58
1652191200000|2022-05-10 14:00:00|13827.2|13812.2|13785.4|13770.4|13829.1|13814.1|13782.1|13764.5|90
1652191500000|2022-05-10 14:05:00|13785.1|13770.1|13775.4|13760.4|13788.8|13773.8|13771.7|13756.7|103
1652191800000|2022-05-10 14:10:00|13775.5|13760.5|13750|13735|13776.9|13761.9|13748.1|13733.1|170
1652192100000|2022-05-10 14:15:00|13750.3|13735.3|13752.6|13737.6|13787.2|13772.2|13749.9|13734.9|122
1652192400000|2022-05-10 14:20:00|13753|13738|13770.7|13755.7|13771.9|13756.9|13739.4|13724.4|104
1652192700000|2022-05-10 14:25:00|13770.6|13755.6|13759.2|13744.2|13783.5|13766.2|13759|13737.4|58
1652193000000|2022-05-10 14:30:00|13758.7|13743.7|13699.5|13684.5|13768.9|13753.2|13690.3|13675.3|199
1652193300000|2022-05-10 14:35:00|13699.3|13684.3|13695.6|13680.6|13704.7|13689.7|13687.1|13672.1|95
1652193600000|2022-05-10 14:40:00|13695.8|13680.8|13714.2|13699.2|13714.2|13699.2|13685.8|13670.8|110
1652193900000|2022-05-10 14:45:00|13714.3|13699.3|13710.2|13695.2|13746.5|13731.5|13709.9|13694.9|88
1652194200000|2022-05-10 14:50:00|13710.7|13695.7|13733.9|13718.9|13736.9|13718.9|13703.5|13688|97
1652194500000|2022-05-10 14:55:00|13733.7|13718.7|13757.6|13742.6|13780.8|13761.5|13733.7|13718.7|71
1652194800000|2022-05-10 15:00:00|13756.9|13741.9|13792.8|13777.8|13798.2|13783.2|13752.1|13737.1|96
1652195100000|2022-05-10 15:05:00|13793.1|13778.1|13753.4|13738.4|13793.1|13778.1|13752.9|13737.9|68
1652195400000|2022-05-10 15:10:00|13752.4|13737.4|13728.1|13713.1|13781.3|13766.3|13727.9|13712.9|74
1652195700000|2022-05-10 15:15:00|13728.5|13713.5|13732.4|13717.4|13749.6|13734.6|13722.6|13707.6|70
1652196000000|2022-05-10 15:20:00|13732.1|13717.1|13724.4|13709.4|13732.1|13717.1|13717.3|13702.3|36
1652196300000|2022-05-10 15:25:00|13724.7|13709.7|13762.8|13747.8|13766|13751|13724.6|13709.6|50
1652196600000|2022-05-10 15:30:00|13762.1|13747.1|13727.6|13712.6|13762.1|13747.1|13727.1|13711.2|65
1652196900000|2022-05-10 15:35:00|13727.5|13712.5|13762.4|13747.4|13762.9|13747.9|13727.5|13712.5|53
1652197200000|2022-05-10 15:40:00|13762|13747|13733.5|13718.5|13762|13747|13724.8|13709.8|36
1652197500000|2022-05-10 15:45:00|13734|13719|13716.9|13701.9|13740.2|13724.3|13716.4|13701.4|25
1652197800000|2022-05-10 15:50:00|13712.9|13697.9|13723|13708|13725.4|13710.4|13709.8|13694.8|53
1652198100000|2022-05-10 15:55:00|13722.5|13707.5|13731.2|13716.2|13738.8|13723.8|13721.4|13706.4|42
1652198400000|2022-05-10 16:00:00|13731.5|13716.5|13777.5|13762.5|13784.6|13769.6|13719.6|13704.6|121
1652198700000|2022-05-10 16:05:00|13777.9|13762.9|13771|13756|13798.8|13783.8|13769.4|13754.4|75
1652199000000|2022-05-10 16:10:00|13770.9|13755.9|13735.2|13720.2|13770.9|13755.9|13734.6|13719.6|47
1652199300000|2022-05-10 16:15:00|13734.7|13719.7|13739.2|13724.2|13755.5|13740.5|13734.5|13719.5|39
1652199600000|2022-05-10 16:20:00|13738.5|13723.5|13754.9|13739.9|13754.9|13739.9|13734.7|13719.7|47
1652199900000|2022-05-10 16:25:00|13752.8|13737.8|13739.4|13724.4|13752.8|13737.8|13734.9|13719.9|48
1652200200000|2022-05-10 16:30:00|13739.9|13724.9|13743.5|13728.5|13747.1|13732.1|13736.4|13721.4|60
1652200500000|2022-05-10 16:35:00|13742.9|13727.9|13739.6|13724.6|13767.8|13752.8|13738.1|13723.1|80
1652200800000|2022-05-10 16:40:00|13739.7|13724.7|13752.6|13737.6|13754.8|13739.8|13734.9|13719.9|66
1652201100000|2022-05-10 16:45:00|13755.1|13740.1|13749|13734|13757.7|13742.7|13738.4|13723.4|41
1652201400000|2022-05-10 16:50:00|13745.3|13730.3|13739.9|13724.9|13745.3|13730.3|13725.4|13710.4|107
1652201700000|2022-05-10 16:55:00|13739.6|13724.6|13735.1|13720.1|13748|13733|13735.1|13719.9|51
1652202000000|2022-05-10 17:00:00|13735|13720|13752.3|13737.3|13754.4|13739.4|13735|13720|58
1652202300000|2022-05-10 17:05:00|13752.5|13737.5|13768.5|13753.5|13774.5|13759.5|13752.5|13737.5|45
1652202600000|2022-05-10 17:10:00|13767.7|13752.7|13773.1|13748.1|13776.8|13761.8|13758.6|13743.6|27
1652202900000|2022-05-10 17:15:00|13765.1|13750.1|13761.6|13746.6|13777.4|13762.4|13758.3|13743.3|43
1652203200000|2022-05-10 17:20:00|13761.3|13746.3|13787.4|13772.4|13789.4|13774.4|13758|13743|76
1652203500000|2022-05-10 17:25:00|13787.7|13772.7|13779.1|13764.1|13789.9|13774.9|13775.9|13760.9|106
1652203800000|2022-05-10 17:30:00|13778.9|13763.9|13774.1|13759.1|13781.5|13766.5|13764.6|13749.6|36
1652204100000|2022-05-10 17:35:00|13775|13760|13788.6|13773.6|13788.6|13773.6|13775|13760|24
1652204400000|2022-05-10 17:40:00|13791.4|13776.4|13796.9|13781.9|13805.6|13790.6|13791.4|13776.4|29
1652204700000|2022-05-10 17:45:00|13794.1|13779.1|13779.3|13764.3|13794.5|13779.5|13779.3|13758.6|28
1652205000000|2022-05-10 17:50:00|13780.2|13765.2|13756.8|13741.8|13783.9|13768.9|13756.8|13741.8|51
1652205300000|2022-05-10 17:55:00|13756.3|13741.3|13757.7|13742.7|13763.2|13748.2|13752.1|13737.1|90
1652205600000|2022-05-10 18:00:00|13757.6|13742.6|13728.2|13713.2|13760.9|13745.9|13724.4|13709.4|133
1652205900000|2022-05-10 18:05:00|13726.8|13711.8|13739.9|13724.9|13745.6|13724.9|13709.5|13694.5|116
1652206200000|2022-05-10 18:10:00|13739.5|13724.5|13746.7|13731.7|13748.3|13733.3|13722.5|13707.5|758
1652206500000|2022-05-10 18:15:00|13746.8|13731.8|13766|13751|13768.1|13753.1|13735.5|13720.5|105
1652230800000|2022-05-11 01:00:00|13723.5|13708.5|13713.4|13688.4|13736|13718.9|13707.3|13678.1|86
1652231100000|2022-05-11 01:05:00|13713.3|13688.3|13726.6|13711.6|13728.5|13713.5|13713.3|13688.3|56
1652231400000|2022-05-11 01:10:00|13726.4|13711.4|13692.2|13677.2|13726.6|13711.6|13691.7|13676.7|23
1652231700000|2022-05-11 01:15:00|13692.1|13677.1|13688.6|13673.6|13692.4|13677.4|13688.6|13673.6|20
1652232000000|2022-05-11 01:20:00|13688.5|13673.5|13734.2|13709.2|13734.2|13709.7|13687.5|13672.5|39
1652232300000|2022-05-11 01:25:00|13730.2|13715.2|13696.2|13681.2|13738|13718.7|13696.2|13679.2|31
1652232600000|2022-05-11 01:30:00|13695.9|13680.9|13712.8|13697.8|13713|13697.8|13695.5|13674.7|28
1652232900000|2022-05-11 01:35:00|13713.3|13698.3|13719.3|13704.3|13734.1|13719.1|13705.9|13675.6|31
1652233200000|2022-05-11 01:40:00|13723.1|13708.1|13725.1|13700.1|13735|13715.3|13696.5|13678.9|47
1652233500000|2022-05-11 01:45:00|13722|13707|13721.7|13706.7|13740.2|13724.4|13711.7|13680.7|47
1652233800000|2022-05-11 01:50:00|13720.6|13705.6|13732.9|13717.9|13742.1|13726.5|13719.4|13700.1|47
1652234100000|2022-05-11 01:55:00|13732.8|13717.8|13725|13710|13736.5|13721.5|13720.2|13697.5|45
1652234400000|2022-05-11 02:00:00|13724.8|13709.8|13714.5|13699.5|13726.7|13709.8|13710.9|13692.2|31
1652234700000|2022-05-11 02:05:00|13714.4|13699.4|13714.9|13689.9|13718.5|13703.5|13702.7|13687.7|27
1652235000000|2022-05-11 02:10:00|13715.3|13690.3|13722|13707|13727.2|13712.2|13710|13690.3|38
1652235300000|2022-05-11 02:15:00|13721|13706|13708.8|13693.8|13725.9|13706.9|13708.8|13693.8|8
1652235600000|2022-05-11 02:20:00|13705.8|13690.8|13705.9|13690.9|13707.8|13692.8|13703.1|13688.1|2
1652235900000|2022-05-11 02:25:00|13705.8|13690.8|13705.6|13680.6|13705.8|13690.8|13692.7|13677.7|10
1652236200000|2022-05-11 02:30:00|13706.5|13681.5|13707.1|13669.6|13711.8|13692.5|13695.3|13664.1|22
1652236500000|2022-05-11 02:35:00|13701.2|13676.2|13683.4|13668.4|13701.2|13676.2|13671.6|13656.6|53
1652236800000|2022-05-11 02:40:00|13687.9|13662.9|13675.4|13660.4|13687.9|13667.2|13674.3|13658.2|7
1652237100000|2022-05-11 02:45:00|13675.3|13660.3|13683.4|13658.4|13683.4|13661.9|13673.2|13656.6|3
1652237400000|2022-05-11 02:50:00|13682.7|13657.7|13687.5|13662.5|13694.6|13664.6|13679|13656.7|1
1652237700000|2022-05-11 02:55:00|13688.3|13663.3|13690.9|13675.9|13690.9|13675.9|13682.1|13663.3|5
1652238000000|2022-05-11 03:00:00|13690.8|13675.8|13694.9|13679.9|13708|13680.9|13681.6|13666.6|17
1652238300000|2022-05-11 03:05:00|13695.5|13680.5|13694.3|13679.3|13697.4|13682.4|13690.5|13675.5|14
1652238600000|2022-05-11 03:10:00|13694|13679|13712.9|13697.9|13716.7|13701.7|13692.6|13677.6|31
1652238900000|2022-05-11 03:15:00|13711|13696|13697.9|13682.9|13715|13696|13697.9|13682.9|1
1652239200000|2022-05-11 03:20:00|13697.8|13682.8|13706.2|13681.2|13708.6|13693.6|13697.8|13680.1|23
1652239500000|2022-05-11 03:25:00|13706.1|13681.1|13705|13680|13706.1|13681.1|13705|13680|2
1652239800000|2022-05-11 03:30:00|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|1
1652240100000|2022-05-11 03:35:00|13705.6|13680.6|13703.9|13688.9|13705.6|13688.9|13703.4|13680.6|0
1652240400000|2022-05-11 03:40:00|13703.7|13688.7|13703.6|13688.6|13704.6|13689.6|13703.6|13688.6|0
1652240700000|2022-05-11 03:45:00|13706.2|13681.2|13692.6|13677.6|13708.5|13681.2|13687.8|13668.9|6
1652241000000|2022-05-11 03:50:00|13692.5|13677.5|13694.5|13679.5|13694.6|13679.6|13692.5|13677.5|0
1652241300000|2022-05-11 03:55:00|13695|13680|13692.4|13677.4|13695|13680|13692.4|13677.4|1
1652241600000|2022-05-11 04:00:00|13692.3|13677.3|13679.9|13664.9|13692.3|13677.3|13679.9|13664.9|1
1652241900000|2022-05-11 04:05:00|13680.5|13665.5|13681.1|13666.1|13688|13669.4|13678|13662.2|5
1652242200000|2022-05-11 04:10:00|13674.5|13659.5|13689.6|13664.6|13689.7|13664.7|13674.5|13659.5|11
1652242500000|2022-05-11 04:15:00|13690.3|13665.3|13686.6|13671.6|13690.3|13671.6|13685.9|13665.3|0
1652242800000|2022-05-11 04:20:00|13686.5|13671.5|13693.5|13668.5|13693.5|13671.5|13686.5|13667.9|0
1652243100000|2022-05-11 04:25:00|13689.2|13674.2|13692.7|13667.7|13692.8|13675.5|13689.2|13667.7|1
1652243400000|2022-05-11 04:30:00|13694.5|13657|13692.6|13667.6|13697.2|13667.7|13691.6|13657|1
1652243700000|2022-05-11 04:35:00|13691.9|13666.9|13692.7|13667.7|13693.5|13673.6|13687.1|13655|4
1652244000000|2022-05-11 04:40:00|13692.6|13667.6|13692.6|13667.6|13693.3|13668.3|13692.6|13667.6|0
1652244300000|2022-05-11 04:45:00|13688.6|13673.6|13689.2|13674.2|13689.3|13674.3|13688.5|13673.5|0
1652244600000|2022-05-11 04:50:00|13689.5|13674.5|13690.1|13675.1|13690.1|13675.1|13689.5|13674.5|0
1652244900000|2022-05-11 04:55:00|13689.1|13674.1|13689|13674|13689.1|13674.1|13687.3|13672.3|1
1652245200000|2022-05-11 05:00:00|13689.3|13674.3|13692.2|13667.2|13692.2|13674.3|13688.2|13666.5|3
1652245500000|2022-05-11 05:05:00|13692.1|13667.1|13691.4|13666.4|13692.1|13667.1|13691.4|13666.4|0
1652245800000|2022-05-11 05:10:00|13691.3|13666.3|13688|13673|13691.6|13673|13688|13665.9|0
1652246100000|2022-05-11 05:15:00|13687.9|13672.9|13688.2|13673.2|13688.3|13673.3|13687.9|13672.9|0
1652246400000|2022-05-11 05:20:00|13688.1|13673.1|13688.8|13673.8|13688.8|13673.8|13687.8|13672.8|1
1652246700000|2022-05-11 05:25:00|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652247000000|2022-05-11 05:30:00|13688.8|13673.8|13686.4|13671.4|13704.2|13681.8|13684.7|13662.8|24
1652247300000|2022-05-11 05:35:00|13686.8|13671.8|13674.8|13659.8|13706.5|13690.3|13663.3|13648.3|71
1652247600000|2022-05-11 05:40:00|13674.5|13659.5|13698.6|13683.6|13699|13684|13674.1|13654.8|47
1652247900000|2022-05-11 05:45:00|13698.5|13683.5|13700.9|13685.9|13701.7|13686.7|13686.7|13671.7|35
1652248200000|2022-05-11 05:50:00|13701.2|13686.2|13693.3|13678.3|13702.2|13687.2|13688.9|13673.9|11
1652248500000|2022-05-11 05:55:00|13693.4|13678.4|13697.1|13682.1|13702.9|13687.2|13693.4|13676.4|8
1652248800000|2022-05-11 06:00:00|13699.8|13684.8|13703.4|13678.4|13704.5|13689.5|13698.8|13678.4|6
1652249100000|2022-05-11 06:05:00|13702.7|13677.7|13695.2|13680.2|13702.7|13682|13694.9|13677.3|2
1652249400000|2022-05-11 06:10:00|13695.5|13680.5|13694|13679|13697|13680.5|13692|13672|2
1652249700000|2022-05-11 06:15:00|13693.6|13678.6|13693.7|13678.7|13694.4|13679.4|13693.2|13678.2|1
1652250000000|2022-05-11 06:20:00|13696|13681|13701.2|13686.2|13703.4|13688.4|13694.8|13679.8|10
1652250300000|2022-05-11 06:25:00|13700.9|13685.9|13701.7|13686.7|13702|13687|13700.9|13685.9|3
1652250600000|2022-05-11 06:30:00|13702.7|13687.7|13712.9|13697.9|13712.9|13697.9|13699.1|13684.1|52
1652250900000|2022-05-11 06:35:00|13713.4|13698.4|13706.1|13691.1|13717.2|13702.2|13703.4|13688.4|36
1652251200000|2022-05-11 06:40:00|13706.8|13691.8|13706.7|13691.7|13709.4|13694.4|13702.1|13687.1|42
1652251500000|2022-05-11 06:45:00|13708|13693|13720.3|13705.3|13722|13707|13704.2|13689.2|52
1652251800000|2022-05-11 06:50:00|13720.4|13705.4|13713.8|13698.8|13723|13708|13713.3|13693.6|22
1652252100000|2022-05-11 06:55:00|13719.6|13704.6|13704.4|13689.4|13721.6|13706.6|13703.4|13688.4|15
1652252400000|2022-05-11 07:00:00|13703.7|13688.7|13696.8|13681.8|13710.9|13695.9|13696.8|13681.8|11
1652252700000|2022-05-11 07:05:00|13697.5|13682.5|13700.4|13685.4|13706.6|13689.9|13697.5|13681.6|7
1652253000000|2022-05-11 07:10:00|13700.3|13685.3|13701.9|13686.9|13702.3|13687.3|13699.8|13684.8|2
1652253300000|2022-05-11 07:15:00|13701.8|13686.8|13700.3|13685.3|13701.8|13686.8|13693.9|13678.9|5
1652253600000|2022-05-11 07:20:00|13701|13686|13698.3|13683.3|13702.7|13687.7|13698.1|13683.1|4
1652253900000|2022-05-11 07:25:00|13700.5|13685.5|13703.2|13688.2|13703.2|13688.2|13700.5|13685.5|5
1652254200000|2022-05-11 07:30:00|13706.1|13691.1|13719.1|13704.1|13721.3|13706.3|13703.8|13688.8|43
1652254500000|2022-05-11 07:35:00|13718.4|13703.4|13732.5|13707.5|13736.2|13721.2|13718.4|13703.4|41
1652254800000|2022-05-11 07:40:00|13732.4|13707.4|13735.3|13720.3|13735.8|13720.8|13727|13706.9|12
1652255100000|2022-05-11 07:45:00|13735.6|13720.6|13745.3|13730.3|13753.8|13738.8|13735.6|13720.6|36
1652255400000|2022-05-11 07:50:00|13745|13730|13746.9|13731.9|13748|13733|13744.8|13729.8|3
1652255700000|2022-05-11 07:55:00|13749.2|13734.2|13755.1|13740.1|13755.1|13740.1|13749.1|13734.1|29
1652256000000|2022-05-11 08:00:00|13755.4|13740.4|13768.1|13753.1|13768.1|13753.1|13754.2|13739.2|31
1652256300000|2022-05-11 08:05:00|13771.6|13756.6|13776.3|13751.3|13780.1|13765.1|13762.8|13747.8|21
1652256600000|2022-05-11 08:10:00|13778.5|13763.5|13784.1|13769.1|13789.2|13773|13778.5|13749.9|40
1652256900000|2022-05-11 08:15:00|13785.1|13770.1|13776.2|13761.2|13785.9|13770.9|13771.3|13756.3|5
1652257200000|2022-05-11 08:20:00|13775.2|13760.2|13774.4|13759.4|13775.2|13760.2|13773.4|13758.4|0
1652257500000|2022-05-11 08:25:00|13776.5|13761.5|13775|13760|13776.5|13761.5|13775|13760|1
1652257800000|2022-05-11 08:30:00|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|0
1652258100000|2022-05-11 08:35:00|13774.8|13759.8|13777.6|13762.6|13777.6|13762.6|13774.8|13759.8|0
1652258400000|2022-05-11 08:40:00|13784.9|13769.9|13804.6|13789.6|13806.2|13791.2|13784.9|13769.9|64
1652258700000|2022-05-11 08:45:00|13806.6|13791.6|13804.2|13789.2|13810.8|13793.5|13802|13785.8|40
1652259000000|2022-05-11 08:50:00|13806.5|13791.5|13807.6|13792.6|13808.7|13793.7|13806.5|13791.5|0
1652259300000|2022-05-11 08:55:00|13807.9|13792.9|13822.8|13807.8|13822.8|13807.8|13807.9|13792.9|15
1652259600000|2022-05-11 09:00:00|13822.5|13807.5|13767.2|13752.2|13822.5|13807.5|13767.2|13752.2|20
1652259900000|2022-05-11 09:05:00|13767.1|13752.1|13754.9|13739.9|13768.2|13752.1|13735.2|13720.2|14
1652260200000|2022-05-11 09:10:00|13753.5|13738.5|13767.5|13752.5|13770|13755|13753.3|13738.3|15
1652260500000|2022-05-11 09:15:00|13768.5|13753.5|13788.7|13773.7|13802.4|13787.4|13768|13753|20
1652260800000|2022-05-11 09:20:00|13788.6|13773.6|13784.1|13769.1|13800.3|13778.1|13780.3|13762.7|17
1652261100000|2022-05-11 09:25:00|13783.8|13768.8|13784.2|13769.2|13784.7|13769.7|13774.5|13759.5|29
1652261400000|2022-05-11 09:30:00|13784|13769|13788.8|13773.8|13791.9|13776.9|13763.6|13748.6|49
1652261700000|2022-05-11 09:35:00|13788.7|13773.7|13783|13768|13790.5|13775.5|13778.2|13763.2|18
1652262000000|2022-05-11 09:40:00|13782.8|13767.8|13793.4|13778.4|13800.1|13785.1|13782.8|13767.8|8
1652262300000|2022-05-11 09:45:00|13793.2|13778.2|13794|13779|13794|13779|13793.2|13778.2|0
1652262600000|2022-05-11 09:50:00|13794.5|13779.5|13792.8|13777.8|13794.5|13779.5|13792.8|13777.8|1
1652262900000|2022-05-11 09:55:00|13793.4|13778.4|13792.1|13777.1|13794.4|13779.4|13791.1|13776.1|3
1652263200000|2022-05-11 10:00:00|13792|13777|13790.5|13775.5|13792|13777|13790.5|13775.5|0
1652263500000|2022-05-11 10:05:00|13793.7|13778.7|13789.1|13774.1|13794.1|13779.1|13788.9|13773.9|5
1652263800000|2022-05-11 10:10:00|13790|13775|13783.1|13768.1|13790|13775|13782.8|13767.8|5
1652264100000|2022-05-11 10:15:00|13783.3|13768.3|13790.7|13775.7|13792.5|13777.5|13783.3|13768.3|7
1652264400000|2022-05-11 10:20:00|13790.6|13775.6|13790.5|13775.5|13790.6|13775.6|13790.3|13775.3|0
1652264700000|2022-05-11 10:25:00|13790.4|13775.4|13794.2|13779.2|13795.3|13780.3|13790|13775|3
1652265000000|2022-05-11 10:30:00|13792|13777|13793.9|13778.9|13794.1|13779.1|13791.3|13776.3|2
1652265300000|2022-05-11 10:35:00|13793.6|13778.6|13791.8|13776.8|13793.9|13778.9|13791.8|13776.8|13
1652265600000|2022-05-11 10:40:00|13791.7|13776.7|13790.6|13775.6|13791.7|13776.7|13790.5|13775.5|3
1652265900000|2022-05-11 10:45:00|13790.5|13775.5|13791.2|13776.2|13791.2|13776.2|13790.5|13775.5|0
1652266200000|2022-05-11 10:50:00|13791.1|13776.1|13795.4|13780.4|13796.7|13781.7|13791.1|13776.1|2
1652266500000|2022-05-11 10:55:00|13796.2|13781.2|13811.2|13796.2|13817.1|13802.1|13796.2|13781.2|16
1652266800000|2022-05-11 11:00:00|13809.5|13794.5|13796.7|13781.7|13809.5|13794.5|13795.2|13780.2|3
1652267100000|2022-05-11 11:05:00|13798.4|13783.4|13809.1|13794.1|13809.5|13794.5|13798.4|13783.4|10
1652267400000|2022-05-11 11:10:00|13809.5|13794.5|13805.1|13790.1|13810|13795|13805.1|13790.1|12
1652267700000|2022-05-11 11:15:00|13804.8|13789.8|13799.3|13784.3|13804.8|13789.8|13797|13782|6
1652268000000|2022-05-11 11:20:00|13799|13784|13801|13786|13801.3|13786.3|13799|13784|1
1652268300000|2022-05-11 11:25:00|13800.9|13785.9|13799.7|13784.7|13801.6|13786.6|13799.7|13784.7|3
1652268600000|2022-05-11 11:30:00|13800.3|13785.3|13798.7|13783.7|13800.7|13785.7|13797.4|13782.4|4
1652268900000|2022-05-11 11:35:00|13799.5|13784.5|13816.6|13801.6|13816.6|13801.6|13799.5|13784.5|31
1652269200000|2022-05-11 11:40:00|13816.9|13801.9|13827|13812|13827.7|13812.7|13815.2|13800.2|64
1652269500000|2022-05-11 11:45:00|13827.1|13812.1|13826.4|13811.4|13838.4|13823.4|13822.8|13807.8|24
1652269800000|2022-05-11 11:50:00|13825.3|13810.3|13817.9|13802.9|13825.3|13810.3|13808.9|13793.9|25
1652270100000|2022-05-11 11:55:00|13817.4|13802.4|13818|13803|13818|13803|13811.9|13796.9|16
1652270400000|2022-05-11 12:00:00|13817|13802|13774.4|13759.4|13817|13802|13769.5|13754.5|68
1652270700000|2022-05-11 12:05:00|13769.8|13754.8|13728.7|13713.7|13769.8|13754.8|13728.7|13713.7|78
1652271000000|2022-05-11 12:10:00|13732.7|13717.7|13738.4|13723.4|13747.7|13727.5|13719.3|13704.3|48
1652271300000|2022-05-11 12:15:00|13738|13723|13733.9|13718.9|13738.7|13723.7|13711.9|13696.9|52
1652271600000|2022-05-11 12:20:00|13734.1|13719.1|13744.7|13729.7|13749.5|13734.5|13734.1|13719.1|25
1652271900000|2022-05-11 12:25:00|13744.2|13729.2|13754.3|13739.3|13765.9|13750.9|13742.2|13726.3|34
1652272200000|2022-05-11 12:30:00|13753.8|13738.8|13727.4|13712.4|13753.8|13738.8|13719.5|13704.5|120
1652272500000|2022-05-11 12:35:00|13728|13713|13688.5|13673.5|13728.5|13713.5|13688.5|13673.5|216
1652272800000|2022-05-11 12:40:00|13687.8|13672.8|13708.3|13693.3|13717.5|13698|13666.4|13651.4|173
1652273100000|2022-05-11 12:45:00|13708.4|13693.4|13692.7|13677.7|13709.1|13694.1|13672.5|13657.5|103
1652273400000|2022-05-11 12:50:00|13691.3|13676.3|13684.4|13669.4|13710.8|13692.1|13680|13665|126
1652273700000|2022-05-11 12:55:00|13684|13669|13680.9|13665.9|13697.6|13682.6|13675.8|13660.8|63
1652274000000|2022-05-11 13:00:00|13680.6|13665.6|13682.7|13667.7|13688.7|13673.7|13673.7|13658.7|55
1652274300000|2022-05-11 13:05:00|13681.7|13666.7|13697.9|13682.9|13700.7|13685.7|13678.8|13663.8|32
1652274600000|2022-05-11 13:10:00|13697.7|13682.7|13706.5|13691.5|13718.9|13703.9|13694.4|13679.4|72
1652274900000|2022-05-11 13:15:00|13707|13692|13710.2|13695.2|13710.2|13695.2|13688.3|13673.3|39
1652275200000|2022-05-11 13:20:00|13710.5|13695.5|13743.2|13728.2|13744.2|13729.2|13710.5|13695.5|117
1652275500000|2022-05-11 13:25:00|13742.9|13727.9|13758|13743|13789.4|13774.4|13739.7|13724.7|131
1652275800000|2022-05-11 13:30:00|13758.4|13743.4|13790.5|13775.5|13790.5|13775.5|13757.1|13742.1|185
1652276100000|2022-05-11 13:35:00|13790|13775|13767.2|13752.2|13796.4|13781.4|13758.8|13743.8|111
1652276400000|2022-05-11 13:40:00|13766.1|13751.1|13789.3|13764.3|13790.1|13775.1|13759.3|13744.3|59
1652276700000|2022-05-11 13:45:00|13788.9|13763.9|13757.9|13742.9|13788.9|13768.4|13749.2|13734.2|110
1652277000000|2022-05-11 13:50:00|13763.9|13748.9|13746.2|13731.2|13763.9|13748.9|13735.7|13720.7|61
1652277300000|2022-05-11 13:55:00|13746.5|13731.5|13745.5|13730.5|13753.7|13738.7|13736.9|13721.9|41
1652277600000|2022-05-11 14:00:00|13746.4|13731.4|13749.6|13734.6|13754.9|13739.9|13733.2|13718.2|78
1652277900000|2022-05-11 14:05:00|13749.1|13734.1|13745.6|13730.6|13751.2|13736.2|13730.5|13715.5|106
1652278200000|2022-05-11 14:10:00|13748.3|13733.3|13757.6|13742.6|13765.2|13750.2|13725.6|13710.6|274
1652278500000|2022-05-11 14:15:00|13756.9|13741.9|13774.9|13759.9|13774.9|13759.9|13744.6|13729.6|69
1652278800000|2022-05-11 14:20:00|13775.2|13760.2|13761.9|13746.9|13779.7|13764.7|13761.1|13746.1|86
1652279100000|2022-05-11 14:25:00|13761|13746|13728.7|13713.7|13766.5|13751.5|13727.9|13712.9|88
1652279400000|2022-05-11 14:30:00|13728.8|13713.8|13736.5|13721.5|13742.3|13727.3|13726.7|13711.7|113
1652279700000|2022-05-11 14:35:00|13736|13721|13754.9|13739.9|13755.8|13740.8|13734.8|13719.8|62
1652280000000|2022-05-11 14:40:00|13754.4|13739.4|13708.6|13693.6|13754.4|13739.4|13692.1|13677.1|132
1652280300000|2022-05-11 14:45:00|13708.2|13693.2|13710.3|13695.3|13710.3|13695.3|13692.6|13677.6|67
1652280600000|2022-05-11 14:50:00|13710.6|13695.6|13712.1|13697.1|13719.3|13704.3|13705.6|13690.6|61
1652280900000|2022-05-11 14:55:00|13713.4|13698.4|13707|13692|13713.4|13698.4|13704.9|13689.9|127
1652281200000|2022-05-11 15:00:00|13707.5|13692.5|13711|13696|13721.9|13706.9|13701.6|13686.6|134
1652281500000|2022-05-11 15:05:00|13711.5|13696.5|13745.7|13730.7|13747.1|13732.1|13708.7|13693.7|49
1652281800000|2022-05-11 15:10:00|13746.1|13731.1|13742.6|13727.6|13758.1|13743.1|13739.7|13724.7|84
1652282100000|2022-05-11 15:15:00|13742.2|13727.2|13729.8|13714.8|13746.6|13731.6|13723.6|13708.6|85
1652282400000|2022-05-11 15:20:00|13731.7|13716.7|13784.3|13769.3|13787.1|13772.1|13731.7|13716.7|100
1652282700000|2022-05-11 15:25:00|13784.5|13769.5|13770.4|13755.4|13806.6|13791.6|13765.5|13750.5|136
1652283000000|2022-05-11 15:30:00|13770.9|13755.9|13818.9|13803.9|13818.9|13803.9|13770.9|13755.9|59
1652283300000|2022-05-11 15:35:00|13818.5|13803.5|13831.2|13816.2|13838.9|13823.9|13803.1|13788.1|76
1652283600000|2022-05-11 15:40:00|13831.4|13816.4|13812.9|13797.9|13833.7|13818.7|13806.9|13791.9|38
1652283900000|2022-05-11 15:45:00|13813.3|13798.3|13809.9|13794.9|13814.2|13799.2|13796.4|13781.4|37
1652284200000|2022-05-11 15:50:00|13810.4|13795.4|13811.6|13796.6|13814.1|13799.1|13799.7|13784.2|53
1652284500000|2022-05-11 15:55:00|13809.7|13794.7|13799.5|13784.5|13809.7|13794.7|13790.2|13775.2|32
1652284800000|2022-05-11 16:00:00|13798.1|13783.1|13803.3|13788.3|13805|13790|13796|13781|44
1652285100000|2022-05-11 16:05:00|13803.1|13788.1|13790.6|13775.6|13805.4|13790|13787.6|13772.6|40
1652285400000|2022-05-11 16:10:00|13790.2|13775.2|13789.3|13774.3|13794.3|13779.3|13760.1|13745.1|43
1652285700000|2022-05-11 16:15:00|13788.6|13773.6|13811.9|13796.9|13819.5|13804.5|13780.3|13765.3|54
1652286000000|2022-05-11 16:20:00|13811.4|13796.4|13879.5|13864.5|13890.5|13875.5|13811.4|13796.4|168
1652286300000|2022-05-11 16:25:00|13879.9|13864.9|13848.7|13833.7|13889.3|13874.3|13843.9|13828.9|66
1652286600000|2022-05-11 16:30:00|13841.1|13826.1|13833.9|13818.9|13866.8|13851.8|13833.7|13818.5|102
1652286900000|2022-05-11 16:35:00|13834|13819|13846.2|13831.2|13852.1|13837.1|13826.7|13811.7|49
1652287200000|2022-05-11 16:40:00|13844.4|13829.4|13821.5|13806.5|13860.2|13845.2|13818.7|13803.7|76
1652287500000|2022-05-11 16:45:00|13823|13808|13843.2|13828.2|13843.4|13828.4|13806.3|13791.3|42
1652287800000|2022-05-11 16:50:00|13843.1|13828.1|13836.6|13811.6|13856.2|13835|13831.1|13811.6|35
1652288100000|2022-05-11 16:55:00|13836.1|13811.1|13820|13805|13838.3|13821.3|13819.5|13804.5|21
1652288400000|2022-05-11 17:00:00|13820.3|13805.3|13799.7|13784.7|13825|13810|13781.8|13766.8|48
1652288700000|2022-05-11 17:05:00|13804.4|13779.4|13797.5|13782.5|13804.7|13788.8|13788.4|13773.4|29
1652289000000|2022-05-11 17:10:00|13800.1|13785.1|13826.2|13811.2|13826.6|13811.6|13798.5|13783.5|62
1652289300000|2022-05-11 17:15:00|13826.6|13811.6|13850.9|13835.9|13874.9|13859.9|13826.1|13811.1|153
1652289600000|2022-05-11 17:20:00|13850.5|13835.5|13841.4|13826.4|13851.9|13836.9|13830.1|13815.1|35
1652289900000|2022-05-11 17:25:00|13840.9|13825.9|13839.3|13824.3|13857.4|13842.4|13824.8|13809.8|67
1652290200000|2022-05-11 17:30:00|13840|13825|13826.1|13801.1|13842.6|13827.6|13824.5|13800.7|62
1652290500000|2022-05-11 17:35:00|13826|13801|13828.3|13790.8|13838.2|13818.6|13819.5|13790.8|40
1652290800000|2022-05-11 17:40:00|13823.9|13798.9|13774.3|13759.3|13823.9|13798.9|13774|13757.7|71
1652291100000|2022-05-11 17:45:00|13774.5|13759.5|13758.1|13743.1|13778.6|13763.6|13757.9|13740.8|62
1652291400000|2022-05-11 17:50:00|13757.8|13742.8|13770.1|13755.1|13771|13756|13734.5|13719.5|61
1652291700000|2022-05-11 17:55:00|13770.8|13755.8|13782|13744.5|13800.5|13782.9|13770.5|13744.5|62
1652292000000|2022-05-11 18:00:00|13782.6|13745.1|13797.1|13772.1|13802.5|13787.5|13764.9|13735.6|47
1652292300000|2022-05-11 18:05:00|13796.1|13771.1|13795.4|13780.4|13804|13789|13784.3|13769.1|89
1652292600000|2022-05-11 18:10:00|13795.6|13780.6|13765.1|13750.1|13803.2|13788.2|13746.4|13731.4|695
1652292900000|2022-05-11 18:15:00|13764.6|13749.6|13761.5|13746.5|13769|13754|13748.1|13733.1|406
1652293200000|2022-05-11 18:20:00|13760.1|13745.1|13760.1|13745.1|13760.1|13745.1|13760.1|13745.1|0
1652317200000|2022-05-12 01:00:00|13751.9|13736.9|13753.4|13738.4|13776.1|13740|13751.9|13731.4|19
1652317500000|2022-05-12 01:05:00|13754.1|13739.1|13774.3|13759.3|13778.7|13761.2|13754.1|13735.8|67
1652317800000|2022-05-12 01:10:00|13770.1|13755.1|13762.5|13737.5|13777.3|13759.8|13750.7|13731.7|27
1652318100000|2022-05-12 01:15:00|13757.9|13742.9|13741.6|13716.6|13764.6|13743.7|13734.9|13715|12
1652318400000|2022-05-12 01:20:00|13738.3|13723.3|13729|13714|13745.2|13728.1|13726.7|13711.7|32
1652318700000|2022-05-12 01:25:00|13728.8|13713.8|13742.4|13727.4|13750.2|13731.6|13720.1|13705.1|32
1652319000000|2022-05-12 01:30:00|13746.6|13731.6|13741.3|13726.3|13765.4|13733.7|13727.1|13712.1|47
1652319300000|2022-05-12 01:35:00|13745.1|13720.1|13747.8|13722.8|13755.8|13732|13739.4|13716.9|17
1652319600000|2022-05-12 01:40:00|13746.8|13721.8|13752.2|13727.2|13757.9|13736.1|13741.4|13719.6|3
1652319900000|2022-05-12 01:45:00|13752.1|13727.1|13752.1|13727.1|13752.1|13727.1|13752.1|13727.1|0
1652320200000|2022-05-12 01:50:00|13751.9|13726.9|13751.8|13726.8|13751.9|13726.9|13751.8|13726.8|0
1652320500000|2022-05-12 01:55:00|13752.4|13727.4|13756.6|13731.6|13757|13734.8|13748.1|13727.4|7
1652320800000|2022-05-12 02:00:00|13756.9|13731.9|13756.9|13731.9|13757.6|13736.2|13750.4|13731.1|1
1652321100000|2022-05-12 02:05:00|13755.1|13730.1|13755.8|13730.8|13755.8|13730.8|13754|13729|2
1652321400000|2022-05-12 02:10:00|13754.5|13729.5|13754.6|13729.6|13755.5|13730.5|13754.5|13729.5|0
1652321700000|2022-05-12 02:15:00|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|0
1652322000000|2022-05-12 02:20:00|13754.4|13729.4|13752.1|13737.1|13755.1|13737.5|13751.1|13729.4|0
1652322300000|2022-05-12 02:25:00|13752|13737|13752.4|13737.4|13752.5|13737.5|13751.5|13736.5|2
1652322600000|2022-05-12 02:30:00|13752.3|13737.3|13748.3|13733.3|13752.3|13737.3|13748.3|13733.3|1
1652322900000|2022-05-12 02:35:00|13746.9|13731.9|13738.4|13723.4|13748.6|13733.6|13728.8|13713.8|37
1652323200000|2022-05-12 02:40:00|13738.7|13723.7|13729.5|13714.5|13738.7|13723.7|13729.5|13714.5|22
1652323500000|2022-05-12 02:45:00|13729.8|13714.8|13743.9|13718.9|13749.9|13730.9|13729.8|13711.7|14
1652323800000|2022-05-12 02:50:00|13743.4|13718.4|13742.5|13717.5|13743.9|13723.2|13736.8|13717.5|0
1652324100000|2022-05-12 02:55:00|13742.4|13717.4|13736.6|13721.6|13742.4|13721.6|13734.9|13716|0
1652324400000|2022-05-12 03:00:00|13736.5|13721.5|13736.7|13721.7|13739.2|13724.2|13736.5|13721.5|14
1652324700000|2022-05-12 03:05:00|13737.7|13722.7|13729.5|13714.5|13741.1|13723.1|13729.2|13714.2|20
1652325000000|2022-05-12 03:10:00|13729.1|13714.1|13726.2|13711.2|13734.5|13719.5|13725.9|13710.9|8
1652325300000|2022-05-12 03:15:00|13726.1|13711.1|13742|13717|13743.5|13718.5|13724|13709|16
1652325600000|2022-05-12 03:20:00|13741.9|13716.9|13744.5|13719.5|13744.5|13722.8|13734.5|13712.8|1
1652325900000|2022-05-12 03:25:00|13738.1|13723.1|13744.9|13719.9|13745|13723.1|13735|13716.4|0
1652326200000|2022-05-12 03:30:00|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|0
1652326500000|2022-05-12 03:35:00|13744.7|13719.7|13744|13719|13744.7|13719.7|13744|13719|0
1652326800000|2022-05-12 03:40:00|13754.3|13716.8|13736.8|13721.8|13762.9|13732|13736.8|13716.8|5
1652327100000|2022-05-12 03:45:00|13736.7|13721.7|13735.4|13720.4|13736.7|13721.7|13734.7|13719.7|0
1652327400000|2022-05-12 03:50:00|13736|13721|13735.1|13720.1|13736.2|13721.2|13734.1|13719.1|2
1652327700000|2022-05-12 03:55:00|13744|13706.5|13740.8|13715.8|13746.7|13716.1|13737.3|13706.5|7
1652328000000|2022-05-12 04:00:00|13741.5|13716.5|13737|13712|13742|13717|13736|13711|0
1652328300000|2022-05-12 04:05:00|13735.5|13710.5|13743.8|13728.8|13747|13729|13735.5|13706.4|7
1652328600000|2022-05-12 04:10:00|13744.8|13729.8|13744.7|13729.7|13744.8|13729.8|13744.7|13729.7|0
1652328900000|2022-05-12 04:15:00|13745.2|13730.2|13745.1|13730.1|13745.2|13730.2|13745.1|13730.1|0
1652329200000|2022-05-12 04:20:00|13746.1|13731.1|13746|13731|13746.1|13731.1|13746|13731|0
1652329500000|2022-05-12 04:25:00|13747.3|13732.3|13750.1|13735.1|13752.1|13737.1|13747.3|13732.3|8
1652329800000|2022-05-12 04:30:00|13750.4|13735.4|13748.6|13733.6|13751.1|13736.1|13748.6|13733.6|3
1652330100000|2022-05-12 04:35:00|13748.5|13733.5|13748.9|13733.9|13748.9|13733.9|13748.5|13733.5|0
1652330400000|2022-05-12 04:40:00|13748.5|13733.5|13748.4|13733.4|13748.5|13733.5|13748.4|13733.4|1
1652330700000|2022-05-12 04:45:00|13749.2|13734.2|13748.3|13733.3|13749.2|13734.2|13748.3|13733.3|1
1652331000000|2022-05-12 04:50:00|13748.7|13733.7|13748.7|13733.7|13749.1|13734.1|13748.2|13733.2|4
1652331300000|2022-05-12 04:55:00|13748.6|13733.6|13748.6|13733.6|13749|13734|13748.6|13733.6|0
1652331600000|2022-05-12 05:00:00|13748.5|13733.5|13748.5|13733.5|13748.9|13733.9|13748.5|13733.5|0
1652331900000|2022-05-12 05:05:00|13748.8|13733.8|13748.9|13733.9|13749|13734|13748.8|13733.8|0
1652332200000|2022-05-12 05:10:00|13749.2|13734.2|13746.8|13731.8|13749.2|13734.2|13746.8|13731.8|5
1652332500000|2022-05-12 05:15:00|13746.2|13731.2|13737.1|13722.1|13746.2|13731.2|13737.1|13722.1|3
1652332800000|2022-05-12 05:20:00|13741.8|13726.8|13737|13722|13743.1|13728.1|13737|13722|3
1652333100000|2022-05-12 05:25:00|13735|13720|13732.4|13717.4|13735.6|13720.6|13732.4|13717.4|5
1652333400000|2022-05-12 05:30:00|13732.6|13717.6|13726.8|13711.8|13733.9|13718.9|13723.8|13705.5|8
1652333700000|2022-05-12 05:35:00|13735.6|13698.1|13727.7|13702.7|13735.6|13704|13727.7|13698.1|1
1652334000000|2022-05-12 05:40:00|13727.6|13702.6|13722.7|13707.7|13727.6|13708.3|13722.7|13701.9|6
1652334300000|2022-05-12 05:45:00|13723.4|13708.4|13719.2|13704.2|13724.2|13709.2|13716.1|13701.1|14
1652334600000|2022-05-12 05:50:00|13719.9|13704.9|13719.1|13704.1|13720.5|13705.5|13715.8|13700.8|14
1652334900000|2022-05-12 05:55:00|13719|13704|13720.5|13705.5|13720.5|13705.5|13719|13704|0
1652335200000|2022-05-12 06:00:00|13720|13705|13719.9|13704.9|13720|13705|13719.9|13704.9|0
1652335500000|2022-05-12 06:05:00|13719.2|13704.2|13725.7|13710.7|13725.7|13710.7|13719.2|13704.2|1
1652335800000|2022-05-12 06:10:00|13725.6|13710.6|13727.4|13712.4|13731.8|13716.8|13721.8|13706.8|12
1652336100000|2022-05-12 06:15:00|13735.5|13698|13729.8|13714.8|13735.5|13714.9|13729.5|13698|2
1652336400000|2022-05-12 06:20:00|13729.3|13714.3|13713.9|13698.9|13729.3|13714.3|13712.1|13697.1|6
1652336700000|2022-05-12 06:25:00|13714.6|13699.6|13717.4|13702.4|13717.9|13702.9|13713.5|13698.5|0
1652337000000|2022-05-12 06:30:00|13718.4|13703.4|13716.8|13701.8|13718.5|13703.5|13716.8|13701.8|0
1652337300000|2022-05-12 06:35:00|13717.8|13702.8|13715.2|13700.2|13718.1|13703.1|13712.8|13697.8|6
1652337600000|2022-05-12 06:40:00|13715.7|13700.7|13716.3|13701.3|13718.2|13703.2|13714.8|13699.8|1
1652337900000|2022-05-12 06:45:00|13716.9|13701.9|13714.3|13699.3|13716.9|13701.9|13714.3|13699.3|4
1652338200000|2022-05-12 06:50:00|13714.6|13699.6|13711.9|13696.9|13714.6|13699.6|13711.9|13696.9|9
1652338500000|2022-05-12 06:55:00|13711.8|13696.8|13704.5|13689.5|13712.1|13697.1|13704|13689|46
1652338800000|2022-05-12 07:00:00|13704.2|13689.2|13713.6|13698.6|13714.9|13699.9|13702.3|13687.3|26
1652339100000|2022-05-12 07:05:00|13713.9|13698.9|13721.8|13684.3|13731|13709.8|13713.6|13684.3|5
1652339400000|2022-05-12 07:10:00|13721.1|13683.6|13706.8|13691.8|13721.1|13695.3|13706.8|13683.6|6
1652339700000|2022-05-12 07:15:00|13712.1|13687.1|13716|13701|13721.5|13701|13704.7|13687|12
1652340000000|2022-05-12 07:20:00|13715.9|13700.9|13716.9|13701.9|13722.5|13702.8|13715.7|13697.3|7
1652340300000|2022-05-12 07:25:00|13718.9|13703.9|13721.3|13706.3|13722.4|13707.4|13718.9|13703.9|3
1652340600000|2022-05-12 07:30:00|13722|13707|13714.9|13699.9|13724|13707|13714.9|13698.1|2
1652340900000|2022-05-12 07:35:00|13717.4|13702.4|13711.1|13696.1|13717.4|13702.4|13711.1|13691.8|4
1652341200000|2022-05-12 07:40:00|13710.1|13695.1|13718.2|13703.2|13718.2|13703.2|13706|13687.6|24
1652341500000|2022-05-12 07:45:00|13718.3|13703.3|13716.5|13701.5|13718.8|13703.8|13716.5|13701.5|0
1652341800000|2022-05-12 07:50:00|13718.7|13703.7|13719.1|13704.1|13719.1|13704.1|13715.1|13700.1|1
1652342100000|2022-05-12 07:55:00|13718.7|13703.7|13718|13703|13718.7|13703.7|13718|13703|1
1652342400000|2022-05-12 08:00:00|13726.4|13711.4|13724.9|13699.9|13726.4|13711.4|13723|13699.9|2
1652342700000|2022-05-12 08:05:00|13724.2|13699.2|13714.8|13699.8|13724.2|13702|13714.8|13697.7|2
1652343000000|2022-05-12 08:10:00|13714.1|13699.1|13701.4|13686.4|13714.1|13699.1|13701.4|13686.4|9
1652343300000|2022-05-12 08:15:00|13701.5|13686.5|13730.7|13715.7|13737.1|13722.1|13700.2|13685.2|24
1652343600000|2022-05-12 08:20:00|13734.7|13709.7|13727.2|13702.2|13738.1|13711|13724.2|13699.6|14
1652343900000|2022-05-12 08:25:00|13726.5|13701.5|13717.4|13702.4|13728.1|13705.5|13717.4|13689.9|1
1652344200000|2022-05-12 08:30:00|13717.8|13702.8|13709.8|13694.8|13717.8|13702.8|13709.8|13694.8|2
1652344500000|2022-05-12 08:35:00|13710.1|13695.1|13709.7|13694.7|13710.4|13695.4|13703.8|13688.8|13
1652344800000|2022-05-12 08:40:00|13709|13694|13706.2|13691.2|13709.6|13694.6|13706.2|13691.2|2
1652345100000|2022-05-12 08:45:00|13706.5|13691.5|13710.9|13695.9|13710.9|13695.9|13702.5|13687.5|7
1652345400000|2022-05-12 08:50:00|13714.6|13699.6|13712.2|13697.2|13714.6|13699.6|13712.2|13697.2|10
1652345700000|2022-05-12 08:55:00|13712.1|13697.1|13712.9|13697.9|13713|13698|13712.1|13697.1|6
1652346000000|2022-05-12 09:00:00|13712.5|13697.5|13724.3|13709.3|13726.5|13711.5|13712.5|13697.5|10
1652346300000|2022-05-12 09:05:00|13724.6|13709.6|13717.4|13702.4|13725.3|13710.3|13715.7|13700.7|12
1652346600000|2022-05-12 09:10:00|13716.7|13701.7|13718.4|13703.4|13718.8|13703.8|13711.4|13696.4|14
1652346900000|2022-05-12 09:15:00|13718.7|13703.7|13715.1|13700.1|13718.7|13703.7|13712.6|13697.6|16
1652347200000|2022-05-12 09:20:00|13716.1|13701.1|13707.6|13692.6|13716.1|13701.1|13706.7|13691.7|14
1652347500000|2022-05-12 09:25:00|13707.3|13692.3|13692.5|13677.5|13710.4|13695.4|13692.5|13677.5|21
1652347800000|2022-05-12 09:30:00|13692.8|13677.8|13696.3|13681.3|13697.8|13682.8|13692.8|13677.8|8
1652348100000|2022-05-12 09:35:00|13696.2|13681.2|13699.5|13684.5|13699.5|13684.5|13696.2|13681.2|6
1652348400000|2022-05-12 09:40:00|13703.3|13688.3|13712.2|13697.2|13717.4|13702.4|13703.3|13688.3|5
1652348700000|2022-05-12 09:45:00|13711.2|13696.2|13709.9|13694.9|13711.2|13696.2|13706.3|13691.3|2
1652349000000|2022-05-12 09:50:00|13710.2|13695.2|13717.5|13702.5|13717.5|13702.5|13710.2|13695.2|1
1652349300000|2022-05-12 09:55:00|13717.8|13702.8|13718.4|13703.4|13720.1|13705.1|13717.3|13702.3|0
1652349600000|2022-05-12 10:00:00|13718.3|13703.3|13716.9|13701.9|13718.3|13703.3|13716.9|13701.9|6
1652349900000|2022-05-12 10:05:00|13716.8|13701.8|13718.3|13703.3|13718.3|13703.3|13716.8|13701.8|1
1652350200000|2022-05-12 10:10:00|13720.2|13705.2|13711.9|13696.9|13725.3|13710.3|13711.9|13696.9|17
1652350500000|2022-05-12 10:15:00|13711.8|13696.8|13710.8|13695.8|13711.8|13696.8|13710.8|13695.8|2
1652350800000|2022-05-12 10:20:00|13710.4|13695.4|13711.2|13696.2|13711.7|13696.7|13708|13693|7
1652351100000|2022-05-12 10:25:00|13710.7|13695.7|13711.1|13696.1|13711.1|13696.1|13710.6|13695.6|1
1652351400000|2022-05-12 10:30:00|13711|13696|13711.8|13696.8|13714.7|13699.7|13711|13696|11
1652351700000|2022-05-12 10:35:00|13711.6|13696.6|13725.6|13700.6|13729.1|13714.1|13706.8|13691.8|19
1652352000000|2022-05-12 10:40:00|13725.5|13700.5|13716.7|13701.7|13725.5|13704.6|13711.6|13696.6|20
1652352300000|2022-05-12 10:45:00|13717.1|13702.1|13718.3|13703.3|13719|13704|13709.5|13694.5|36
1652352600000|2022-05-12 10:50:00|13716.6|13701.6|13749.6|13734.6|13755.3|13740.3|13716.6|13701.6|85
1652352900000|2022-05-12 10:55:00|13747.7|13732.7|13767|13752|13788.6|13773.2|13747.7|13732.7|60
1652353200000|2022-05-12 11:00:00|13767.3|13752.3|13785.6|13770.6|13796.3|13781.3|13751.6|13736.6|49
1652353500000|2022-05-12 11:05:00|13786.6|13771.6|13812.8|13797.8|13820.2|13805.2|13780.2|13765.2|67
1652353800000|2022-05-12 11:10:00|13812.2|13797.2|13819.7|13804.7|13826.8|13810.9|13809.5|13789|73
1652354100000|2022-05-12 11:15:00|13820.2|13805.2|13809.8|13794.8|13820.4|13805.4|13792|13777|43
1652354400000|2022-05-12 11:20:00|13809.6|13794.6|13825|13810|13844.1|13817.7|13800.3|13784.3|33
1652354700000|2022-05-12 11:25:00|13824|13809|13876.8|13851.8|13898.7|13881.6|13821.7|13806.7|187
1652355000000|2022-05-12 11:30:00|13877.5|13852.5|13874.2|13859.2|13877.8|13859.2|13847.1|13828.7|69
1652355300000|2022-05-12 11:35:00|13874.9|13859.9|13850.9|13835.9|13879.9|13862.2|13849.3|13825.1|58
1652355600000|2022-05-12 11:40:00|13850.8|13835.8|13825.2|13810.2|13850.8|13835.8|13822.7|13807.7|41
1652355900000|2022-05-12 11:45:00|13821.7|13806.7|13816.1|13801.1|13850.8|13830.4|13811.8|13796.3|74
1652356200000|2022-05-12 11:50:00|13816.3|13801.3|13817.9|13802.9|13817.9|13802.9|13800.3|13785.3|25
1652356500000|2022-05-12 11:55:00|13816.6|13801.6|13789|13774|13823.2|13808.2|13788.1|13773.1|28
1652356800000|2022-05-12 12:00:00|13788.5|13773.5|13785|13770|13802.8|13787.8|13780|13765|46
1652357100000|2022-05-12 12:05:00|13787|13772|13791.6|13776.6|13803.6|13788.1|13780.9|13765.9|61
1652357400000|2022-05-12 12:10:00|13793.4|13778.4|13798.3|13783.3|13810.2|13795.2|13790.2|13775.2|54
1652357700000|2022-05-12 12:15:00|13798|13783|13805.9|13790.9|13808.5|13793.5|13797.6|13782.6|43
1652358000000|2022-05-12 12:20:00|13806.2|13791.2|13796.9|13781.9|13822.9|13807.9|13793.6|13776.3|35
1652358300000|2022-05-12 12:25:00|13797.9|13782.9|13777.6|13762.6|13804.7|13789.7|13777.6|13760.6|35
1652358600000|2022-05-12 12:30:00|13777.3|13762.3|13758|13743|13777.3|13762.3|13742.7|13727.7|161
1652358900000|2022-05-12 12:35:00|13758.1|13743.1|13790.7|13775.7|13791.7|13776.7|13754.5|13739.5|33
1652359200000|2022-05-12 12:40:00|13803.1|13778.1|13801|13786|13806.2|13791.2|13793.5|13778.1|20
1652359500000|2022-05-12 12:45:00|13800.3|13785.3|13801.7|13786.7|13816.1|13801.1|13792.1|13777.1|83
1652359800000|2022-05-12 12:50:00|13799.5|13784.5|13860.3|13845.3|13860.3|13845.3|13797.5|13782.5|79
1652360100000|2022-05-12 12:55:00|13862.6|13847.6|13825.5|13810.5|13869.6|13853.1|13822|13802.7|148
1652360400000|2022-05-12 13:00:00|13826|13811|13809.9|13794.9|13829.3|13811|13806.7|13785.9|51
1652360700000|2022-05-12 13:05:00|13810.2|13795.2|13807.9|13792.9|13815.7|13800.7|13788.3|13768|30
1652361000000|2022-05-12 13:10:00|13805.8|13790.8|13825.9|13810.9|13845|13830|13799.2|13784.2|70
1652361300000|2022-05-12 13:15:00|13825.8|13810.8|13805.7|13790.7|13826|13811|13803.3|13788.3|35
1652361600000|2022-05-12 13:20:00|13806|13791|13818.9|13803.9|13819.3|13804.3|13802.2|13787.2|43
1652361900000|2022-05-12 13:25:00|13819.1|13804.1|13815|13800|13819.1|13804.1|13796.4|13781.4|62
1652362200000|2022-05-12 13:30:00|13814.8|13799.8|13799|13784|13835|13820|13798.5|13783.5|88
1652362500000|2022-05-12 13:35:00|13798.5|13783.5|13755.9|13740.9|13801.5|13785.5|13743.1|13728.1|188
1652362800000|2022-05-12 13:40:00|13757.6|13742.6|13784.7|13769.7|13792.9|13777.9|13750.1|13735.1|161
1652363100000|2022-05-12 13:45:00|13784.5|13769.5|13783.7|13768.7|13797.4|13782.4|13749.8|13734.8|168
1652363400000|2022-05-12 13:50:00|13782.9|13767.9|13786.6|13771.6|13817.8|13802.8|13777.7|13762.7|85
1652363700000|2022-05-12 13:55:00|13787.1|13772.1|13783.1|13768.1|13793.4|13778.4|13760.9|13745.9|64
1652364000000|2022-05-12 14:00:00|13783.5|13768.5|13782.2|13767.2|13794.2|13779.2|13774.3|13759.3|56
1652364300000|2022-05-12 14:05:00|13781.9|13766.9|13792.1|13777.1|13806|13791|13769.6|13753.8|78
1652364600000|2022-05-12 14:10:00|13789.9|13774.9|13779|13764|13809.2|13794.2|13779|13764|96
1652364900000|2022-05-12 14:15:00|13777.6|13762.6|13798.2|13783.2|13801.2|13786.2|13772.6|13756.7|42
1652365200000|2022-05-12 14:20:00|13797.9|13782.9|13822.1|13807.1|13822.1|13807.1|13781.8|13763.9|56
1652365500000|2022-05-12 14:25:00|13828.8|13813.8|13822|13807|13842.3|13827.3|13820.9|13799.7|80
1652365800000|2022-05-12 14:30:00|13819.7|13804.7|13841.6|13826.6|13865.8|13850.8|13815|13800|159
1652366100000|2022-05-12 14:35:00|13840.9|13825.9|13812.4|13797.4|13847.7|13832.7|13812|13797|65
1652366400000|2022-05-12 14:40:00|13812.9|13797.9|13835.5|13820.5|13843.7|13828.7|13812.9|13797.9|76
1652366700000|2022-05-12 14:45:00|13833.8|13818.8|13846.7|13831.7|13846.8|13831.8|13825.5|13810.5|43
1652367000000|2022-05-12 14:50:00|13846.1|13831.1|13886.3|13871.3|13888.3|13873.3|13846.1|13831.1|95
1652367300000|2022-05-12 14:55:00|13884.6|13869.6|13878.8|13863.8|13884.6|13869.6|13840.1|13820.3|80
1652367600000|2022-05-12 15:00:00|13879|13864|13901.9|13886.9|13930.6|13915.6|13879|13864|249
1652367900000|2022-05-12 15:05:00|13902.1|13887.1|13928.1|13913.1|13947.5|13932.5|13902.1|13887.1|93
1652368200000|2022-05-12 15:10:00|13928.3|13913.3|13924.8|13909.8|13935.5|13917.9|13905.4|13889.6|64
1652368500000|2022-05-12 15:15:00|13925|13910|13907.7|13892.7|13926.7|13911.7|13887.6|13863.7|78
1652368800000|2022-05-12 15:20:00|13908.1|13893.1|13887.3|13872.3|13924.5|13909.5|13887.3|13872.3|64
1652369100000|2022-05-12 15:25:00|13885.3|13870.3|13903.5|13888.5|13909.2|13888.5|13871.4|13856.4|44
1652369400000|2022-05-12 15:30:00|13903.8|13888.8|13872.1|13857.1|13903.8|13888.8|13867.7|13852.7|59
1652369700000|2022-05-12 15:35:00|13872.4|13857.4|13897.9|13882.9|13901.3|13886.3|13871|13856|45
1652370000000|2022-05-12 15:40:00|13898.3|13883.3|13906.2|13891.2|13936.5|13921.5|13898.3|13883.3|72
1652370300000|2022-05-12 15:45:00|13905.5|13890.5|13917.2|13902.2|13920.7|13905.7|13903.8|13888.8|57
1652370600000|2022-05-12 15:50:00|13918.9|13903.9|13905.3|13890.3|13930.5|13915.5|13905.3|13890.3|28
1652370900000|2022-05-12 15:55:00|13904.9|13889.9|13901.1|13863.6|13905.6|13890.6|13875.5|13860.5|49
1652371200000|2022-05-12 16:00:00|13900.9|13863.4|13956|13941|14025.5|14006.1|13900.9|13863.4|223
1652371500000|2022-05-12 16:05:00|13956.2|13941.2|13992.8|13977.8|13997.1|13982.1|13956.2|13936.8|105
1652371800000|2022-05-12 16:10:00|13992.3|13977.3|14019.2|14004.2|14020.2|14005.2|13957.9|13942.9|196
1652372100000|2022-05-12 16:15:00|14015.5|14000.5|14109.4|14094.4|14125.7|14110.7|14013.7|13998.7|385
1652372400000|2022-05-12 16:20:00|14109.9|14094.9|14102.9|14087.9|14109.9|14094.9|14058.4|14043.4|157
1652372700000|2022-05-12 16:25:00|14102.6|14087.6|14099.8|14084.8|14131.5|14116.5|14085.5|14070.5|177
1652373000000|2022-05-12 16:30:00|14099.5|14084.5|14105.1|14090.1|14128.3|14113.3|14094.3|14075.3|119
1652373300000|2022-05-12 16:35:00|14105|14090|14071.7|14056.7|14105|14090|14053.4|14035.9|157
1652373600000|2022-05-12 16:40:00|14071.5|14056.5|14073.2|14058.2|14074.2|14059.2|14032.8|14016.3|111
1652373900000|2022-05-12 16:45:00|14076.1|14061.1|14047.5|14032.5|14092.9|14077.9|14042.5|14027.5|87
1652374200000|2022-05-12 16:50:00|14046.8|14031.8|14064.5|14049.5|14065.7|14050.7|14040.4|14025.4|93
1652374500000|2022-05-12 16:55:00|14061.7|14046.7|13939|13924|14061.7|14046.7|13921.7|13905.4|218
1652374800000|2022-05-12 17:00:00|13939.5|13924.5|13927.2|13912.2|13973.6|13958.6|13921|13905.6|194
1652375100000|2022-05-12 17:05:00|13926.9|13911.9|13911|13896|13958.7|13943.7|13876.2|13849.1|185
1652375400000|2022-05-12 17:10:00|13911.3|13896.3|13890.7|13875.7|13913.3|13898.3|13873.1|13858.1|72
1652375700000|2022-05-12 17:15:00|13890.4|13875.4|13877.5|13862.5|13927.9|13912.9|13876.5|13861.5|108
1652376000000|2022-05-12 17:20:00|13878.1|13863.1|13880.9|13865.9|13891.9|13876.9|13873.6|13858.6|89
1652376300000|2022-05-12 17:25:00|13879.2|13864.2|13873.3|13858.3|13889.1|13874.1|13864.3|13849.3|60
1652376600000|2022-05-12 17:30:00|13873.9|13858.9|13878.8|13863.8|13891.3|13867.1|13850.9|13835.9|219
1652376900000|2022-05-12 17:35:00|13878.2|13863.2|13877.4|13862.4|13882.8|13866.4|13851|13836|107
1652377200000|2022-05-12 17:40:00|13877.6|13862.6|13922.4|13897.4|13925.5|13903.7|13875.6|13860.6|175
1652377500000|2022-05-12 17:45:00|13927.3|13889.8|13873.8|13858.8|13927.6|13898.7|13865.2|13850.2|144
1652377800000|2022-05-12 17:50:00|13873.6|13858.6|13883.9|13868.9|13891.6|13876.6|13872.6|13857.6|92
1652378100000|2022-05-12 17:55:00|13884.2|13869.2|13922.2|13907.2|13925.3|13910.3|13882.9|13867.9|81
1652378400000|2022-05-12 18:00:00|13921.7|13906.7|13888.1|13873.1|13921.7|13906.7|13885.2|13866.5|136
1652378700000|2022-05-12 18:05:00|13887.8|13872.8|13886.5|13871.5|13887.8|13872.8|13867.3|13852.3|60
1652379000000|2022-05-12 18:10:00|13885.5|13870.5|13980.9|13965.9|13985.1|13967.6|13857.2|13842.2|791
1652379300000|2022-05-12 18:15:00|13981.3|13966.3|13941.7|13926.7|13983.1|13968.1|13939.7|13919.6|190
1652403600000|2022-05-13 01:00:00|13945|13930|13959.7|13922.2|14006.8|13987.5|13915.3|13896.6|54
1652403900000|2022-05-13 01:05:00|13959.5|13922|13961.4|13923.9|13961.4|13929.8|13928.6|13908|8
1652404200000|2022-05-13 01:10:00|13964.9|13927.4|13927.6|13890.1|13969.5|13936.9|13913.1|13889.2|33
1652404500000|2022-05-13 01:15:00|13928.9|13891.4|13904.2|13889.2|13930.6|13899|13893.3|13870.2|76
1652404800000|2022-05-13 01:20:00|13928.4|13890.9|13921.5|13896.5|13928.4|13900.8|13903|13879.9|24
1652405100000|2022-05-13 01:25:00|13916.1|13901.1|13912.6|13897.6|13967.6|13938.7|13909.1|13892.6|26
1652405400000|2022-05-13 01:30:00|13917.2|13902.2|13922.9|13907.9|13936.7|13913.5|13913.3|13895.2|34
1652405700000|2022-05-13 01:35:00|13922.2|13907.2|13922.2|13884.7|13923|13908|13905.4|13882.4|21
1652406000000|2022-05-13 01:40:00|13907.3|13892.3|13904.4|13889.4|13922.2|13892.3|13904.4|13882.2|1
1652406300000|2022-05-13 01:45:00|13904.8|13889.8|13914.2|13876.7|13914.5|13891.2|13894.9|13875.1|22
1652406600000|2022-05-13 01:50:00|13914.9|13877.4|13923.1|13885.6|13923.1|13896.7|13897.8|13875.5|28
1652406900000|2022-05-13 01:55:00|13917.5|13892.5|13915.2|13890.2|13919.2|13892.5|13896.9|13876.6|11
1652407200000|2022-05-13 02:00:00|13914.2|13889.2|13904.2|13889.2|13919.6|13895.5|13903.9|13881.1|10
1652407500000|2022-05-13 02:05:00|13902.9|13887.9|13897.3|13882.3|13904.2|13887.9|13893.3|13878.3|17
1652407800000|2022-05-13 02:10:00|13894|13879|13883.5|13868.5|13901|13881.6|13883.4|13868.4|24
1652408100000|2022-05-13 02:15:00|13879.5|13864.5|13878.9|13863.9|13884.1|13869.1|13878.9|13863.9|4
1652408400000|2022-05-13 02:20:00|13887.2|13872.2|13888.5|13873.5|13915.7|13884.5|13886.9|13869.8|25
1652408700000|2022-05-13 02:25:00|13888.6|13873.6|13897.7|13882.7|13914.5|13882.8|13888|13873|25
1652409000000|2022-05-13 02:30:00|13898.4|13883.4|13894.8|13879.8|13914.7|13892.6|13894.2|13877.2|32
1652409300000|2022-05-13 02:35:00|13894.5|13879.5|13894|13879|13895.6|13880.6|13894|13879|0
1652409600000|2022-05-13 02:40:00|13893.4|13878.4|13911.9|13886.9|13912.1|13892.5|13890.5|13875.5|11
1652409900000|2022-05-13 02:45:00|13910.9|13885.9|13893.2|13878.2|13910.9|13890.5|13893.2|13878.2|17
1652410200000|2022-05-13 02:50:00|13892.9|13877.9|13894.1|13879.1|13894.2|13879.2|13892.6|13877.6|1
1652410500000|2022-05-13 02:55:00|13895.7|13880.7|13889.1|13874.1|13895.7|13880.7|13888.8|13873.8|2
1652410800000|2022-05-13 03:00:00|13889.8|13874.8|13906.1|13891.1|13906.1|13891.1|13889.8|13874.8|7
1652411100000|2022-05-13 03:05:00|13906|13891|13910.4|13895.4|13910.5|13895.5|13905.7|13890.7|3
1652411400000|2022-05-13 03:10:00|13910.1|13895.1|13913.2|13898.2|13913.2|13898.2|13910.1|13895.1|0
1652411700000|2022-05-13 03:15:00|13913.1|13898.1|13974|13949|13976.6|13950.9|13913.1|13892|2
1652412000000|2022-05-13 03:20:00|13970.3|13955.3|13943.1|13918.1|13980.9|13956.2|13937.5|13916.8|38
1652412300000|2022-05-13 03:25:00|13942.4|13917.4|13928.7|13891.2|13947.3|13917.4|13923.2|13890.5|3
1652412600000|2022-05-13 03:30:00|13928.5|13891|13930.4|13892.9|13931.3|13893.8|13928.1|13890.6|0
1652412900000|2022-05-13 03:35:00|13929.7|13892.2|13929.8|13892.3|13929.9|13892.4|13929.7|13892.2|0
1652413200000|2022-05-13 03:40:00|13929.7|13892.2|13928.4|13890.9|13931.1|13902.1|13927.1|13890.9|0
1652413500000|2022-05-13 03:45:00|13929|13891.5|13928.9|13891.4|13929|13891.5|13928.3|13890.8|0
1652413800000|2022-05-13 03:50:00|13929.2|13891.7|13928|13890.5|13929.2|13891.7|13927.7|13890.2|0
1652414100000|2022-05-13 03:55:00|13928.3|13890.8|13928.1|13890.6|13928.5|13897.5|13922.5|13890.3|0
1652414400000|2022-05-13 04:00:00|13927.9|13890.4|13902.2|13887.2|13931.2|13910.4|13899.9|13877.8|21
1652414700000|2022-05-13 04:05:00|13902.4|13887.4|13917.1|13902.1|13918.6|13903.6|13902.4|13887.4|10
1652415000000|2022-05-13 04:10:00|13917|13902|13921.5|13906.5|13927.6|13912.6|13917|13902|7
1652415300000|2022-05-13 04:15:00|13921|13906|13951|13936|13954.3|13939.3|13921|13903.3|21
1652415600000|2022-05-13 04:20:00|13952|13937|13935.4|13920.4|13952.8|13937.8|13935.4|13920.4|17
1652415900000|2022-05-13 04:25:00|13934.3|13919.3|13929.4|13914.4|13934.4|13919.4|13926.5|13911.5|15
1652416200000|2022-05-13 04:30:00|13929.3|13914.3|13947.2|13932.2|13947.2|13932.2|13928.6|13913.6|8
1652416500000|2022-05-13 04:35:00|13947.5|13932.5|13952.5|13937.5|13962.9|13947.9|13947.5|13932.5|9
1652416800000|2022-05-13 04:40:00|13952.1|13937.1|13933.6|13918.6|13954|13937.1|13933.6|13916.5|5
1652417100000|2022-05-13 04:45:00|13933.4|13918.4|13943.4|13928.4|13946.2|13928.4|13933.3|13918.3|3
1652417400000|2022-05-13 04:50:00|13943.2|13928.2|13961|13946|13962.7|13947.7|13943.2|13928.2|12
1652417700000|2022-05-13 04:55:00|13961.2|13946.2|13963.8|13948.8|13970|13955|13961.2|13946.2|9
1652418000000|2022-05-13 05:00:00|13966.5|13951.5|13973.3|13958.3|13975.8|13958.3|13963.8|13948.8|8
1652418300000|2022-05-13 05:05:00|13972.3|13957.3|14011.7|13996.7|14014.5|13996.7|13971.8|13956.8|15
1652418600000|2022-05-13 05:10:00|14012.7|13997.7|14001.9|13986.9|14032.3|14017.2|13999.4|13976.2|15
1652418900000|2022-05-13 05:15:00|14001.6|13986.6|13951.1|13926.1|14002.2|13987.2|13948.7|13919.2|27
1652419200000|2022-05-13 05:20:00|13958.7|13921.2|13973.5|13958.5|13983.4|13962.1|13948.7|13921.1|36
1652419500000|2022-05-13 05:25:00|13975.8|13960.8|13966.5|13941.5|13975.8|13960.8|13955.9|13926.2|25
1652419800000|2022-05-13 05:30:00|13966.4|13941.4|13966.3|13941.3|13966.4|13941.4|13966.3|13941.3|0
1652420100000|2022-05-13 05:35:00|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|0
1652420400000|2022-05-13 05:40:00|13967.4|13942.4|13964.6|13949.6|13968.7|13949.6|13963.4|13942.4|0
1652420700000|2022-05-13 05:45:00|13979.7|13942.2|13969.9|13954.9|13979.7|13955.5|13968.8|13941.3|1
1652421000000|2022-05-13 05:50:00|13969.2|13954.2|13971|13946|13972.1|13954.2|13967.3|13946|0
1652421300000|2022-05-13 05:55:00|13976.6|13939.1|13970.6|13945.6|13978.4|13946.1|13970.5|13939.1|5
1652421600000|2022-05-13 06:00:00|13970.2|13945.2|13957.1|13942.1|13971.7|13950.1|13954.8|13933.1|9
1652421900000|2022-05-13 06:05:00|13956.4|13941.4|13978.3|13953.3|13983.3|13953.3|13953.3|13938.3|3
1652422200000|2022-05-13 06:10:00|13971.7|13956.7|13974.2|13959.2|13978.6|13959.3|13971.3|13952.6|0
1652422500000|2022-05-13 06:15:00|13977.6|13952.6|13976.8|13951.8|13983.1|13959.5|13974.5|13943.5|2
1652422800000|2022-05-13 06:20:00|13976.1|13951.1|13978.1|13953.1|13981.3|13957.7|13972.1|13943.8|1
1652423100000|2022-05-13 06:25:00|13973.7|13958.7|13967.9|13952.9|13976|13961|13962.8|13947.8|14
1652423400000|2022-05-13 06:30:00|13968.2|13953.2|13960.9|13935.9|13969.4|13953.2|13960.9|13929.9|3
1652423700000|2022-05-13 06:35:00|13960.6|13935.6|13960.4|13935.4|13963.8|13938.8|13959.1|13934.1|14
1652424000000|2022-05-13 06:40:00|13961|13936|13956.6|13941.6|13961|13943.5|13956.6|13936|0
1652424300000|2022-05-13 06:45:00|13961|13936|13949.6|13934.6|13961|13942.6|13947.8|13927.1|2
1652424600000|2022-05-13 06:50:00|13951|13936|13944.5|13929.5|13951.3|13936.3|13938.4|13923.4|25
1652424900000|2022-05-13 06:55:00|13944.8|13929.8|13962.4|13947.4|13962.4|13947.4|13941.5|13926.5|38
1652425200000|2022-05-13 07:00:00|13963.4|13948.4|13924.4|13909.4|13965.2|13950.2|13919.3|13904.3|20
1652425500000|2022-05-13 07:05:00|13924.8|13909.8|13898.5|13883.5|13924.8|13909.8|13898.3|13883.3|14
1652425800000|2022-05-13 07:10:00|13898.7|13883.7|13914.7|13899.7|13921.2|13902.3|13897.6|13882.6|34
1652426100000|2022-05-13 07:15:00|13916.2|13891.2|13974.5|13937|13974.5|13937|13907.6|13879.7|61
1652426400000|2022-05-13 07:20:00|13974.8|13937.3|13960.4|13922.9|13976.1|13955.2|13952.5|13922.9|25
1652426700000|2022-05-13 07:25:00|13960.7|13923.2|13954.1|13929.1|13960.7|13929.1|13926.9|13900.5|13
1652427000000|2022-05-13 07:30:00|13954.8|13929.8|13952.5|13937.5|13961.3|13937.5|13952.5|13923.8|0
1652427300000|2022-05-13 07:35:00|13953.3|13938.3|13962.2|13947.2|13966.8|13951.8|13952.8|13937.8|25
1652427600000|2022-05-13 07:40:00|13962|13947|13944.9|13929.9|13962|13947|13939.7|13924.7|31
1652427900000|2022-05-13 07:45:00|13944.7|13929.7|13976.7|13961.7|13976.7|13961.7|13944.7|13929.7|15
1652428200000|2022-05-13 07:50:00|13976.9|13961.9|13974.2|13959.2|13977.7|13962.7|13974.2|13959.2|8
1652428500000|2022-05-13 07:55:00|13974.4|13959.4|13974.4|13959.4|13975.1|13960.1|13973.8|13958.8|5
1652428800000|2022-05-13 08:00:00|13974.2|13959.2|14011.8|13996.8|14018.1|14003.1|13974.2|13954.4|20
1652429100000|2022-05-13 08:05:00|14012.1|13997.1|14007.3|13969.8|14033.1|14012.7|14007.3|13969.8|29
1652429400000|2022-05-13 08:10:00|14007.5|13970|13977|13962|14008.8|13988.5|13972|13948.4|37
1652429700000|2022-05-13 08:15:00|13977.7|13962.7|13977.7|13962.7|13984.1|13966.6|13968.3|13953.3|18
1652430000000|2022-05-13 08:20:00|13977.4|13962.4|13978.3|13963.3|14003.9|13972.3|13975.3|13960.3|37
1652430300000|2022-05-13 08:25:00|13978.5|13963.5|13968.5|13953.5|13980.8|13963.8|13968.5|13953.5|20
1652430600000|2022-05-13 08:30:00|13968.3|13953.3|13966.6|13951.6|13979.1|13959.2|13963.7|13948.7|25
1652430900000|2022-05-13 08:35:00|13967.2|13952.2|13960.8|13945.8|13967.2|13952.2|13955.6|13940.6|23
1652431200000|2022-05-13 08:40:00|13961.4|13946.4|13941.2|13926.2|13961.4|13946.4|13937.7|13922.7|27
1652431500000|2022-05-13 08:45:00|13940.8|13925.8|13938.9|13923.9|13947.6|13932.6|13938.1|13923.1|37
1652431800000|2022-05-13 08:50:00|13938.7|13923.7|13940.8|13925.8|13942.2|13927.2|13936.6|13921.6|47
1652432100000|2022-05-13 08:55:00|13938.2|13923.2|13941.5|13926.5|13942|13927|13933.3|13918.3|26
1652432400000|2022-05-13 09:00:00|13941.2|13926.2|13926.6|13911.6|13942.5|13927.5|13924.9|13909.9|28
1652432700000|2022-05-13 09:05:00|13926.5|13911.5|13925.8|13910.8|13927.8|13912.8|13921.2|13906.2|24
1652433000000|2022-05-13 09:10:00|13923.2|13908.2|13929.5|13914.5|13931.9|13916.9|13912.2|13897.2|44
1652433300000|2022-05-13 09:15:00|13928.1|13913.1|13929.2|13914.2|13929.7|13914.7|13909.2|13894.2|19
1652433600000|2022-05-13 09:20:00|13928.9|13913.9|13927.3|13902.3|13928.9|13913.9|13917.4|13902.3|25
1652433900000|2022-05-13 09:25:00|13923.3|13908.3|13928.8|13913.8|13933.6|13918.6|13923.3|13908.3|14
1652434200000|2022-05-13 09:30:00|13927.6|13912.6|13923.5|13908.5|13928.4|13913.4|13912.7|13897.7|39
1652434500000|2022-05-13 09:35:00|13919.5|13904.5|13916.7|13901.7|13924.3|13909.3|13914.7|13899.7|11
1652434800000|2022-05-13 09:40:00|13915.7|13900.7|13916.9|13901.9|13920.4|13905.4|13913.5|13898.5|9
1652435100000|2022-05-13 09:45:00|13916.7|13901.7|13915.1|13900.1|13923.1|13907.1|13912.2|13896.1|1
1652435400000|2022-05-13 09:50:00|13913.8|13898.8|13907.4|13892.4|13916|13901|13907.4|13892.4|4
1652435700000|2022-05-13 09:55:00|13907.2|13892.2|13910|13895|13912.8|13897.8|13907.2|13892.2|8
1652436000000|2022-05-13 10:00:00|13908.7|13893.7|13909.1|13894.1|13918.6|13903|13908.7|13893.6|4
1652436300000|2022-05-13 10:05:00|13909.7|13894.7|13931.1|13916.1|13938.3|13923.3|13909.7|13894.7|33
1652436600000|2022-05-13 10:10:00|13928.8|13913.8|13909.9|13894.9|13931.5|13914.1|13909.9|13894|4
1652436900000|2022-05-13 10:15:00|13909.7|13894.7|13954.2|13939.2|13964.3|13946.7|13909.4|13894.4|16
1652437200000|2022-05-13 10:20:00|13953.9|13938.9|13961|13946|13965.4|13950.4|13952.7|13937.7|5
1652437500000|2022-05-13 10:25:00|13967.8|13942.8|13968.4|13953.4|13987.2|13972.2|13963.2|13942.5|19
1652437800000|2022-05-13 10:30:00|13967.7|13952.7|13957.5|13942.5|13972.1|13952.7|13957.3|13934.6|5
1652438100000|2022-05-13 10:35:00|13957.8|13942.8|13952.5|13937.5|13957.8|13942.8|13952.5|13937.5|4
1652438400000|2022-05-13 10:40:00|13952.1|13937.1|13973.4|13948.4|13973.4|13952.4|13943.8|13928.8|19
1652438700000|2022-05-13 10:45:00|13973.3|13948.3|13972.8|13947.8|13973.3|13948.3|13972.8|13947.8|0
1652439000000|2022-05-13 10:50:00|13976.5|13951.5|13965.7|13950.7|13976.5|13956.2|13965.5|13948.3|11
1652439300000|2022-05-13 10:55:00|13968.1|13953.1|13972.5|13957.5|13974.6|13959.6|13967.7|13952.7|8
1652439600000|2022-05-13 11:00:00|13972.3|13957.3|13969.4|13954.4|13972.3|13957.3|13967.2|13952.2|2
1652439900000|2022-05-13 11:05:00|13969.2|13954.2|13960.2|13945.2|13969.5|13954.5|13960.2|13945.2|4
1652440200000|2022-05-13 11:10:00|13964.2|13939.2|13944.9|13929.9|13964.5|13939.5|13944.9|13925.5|9
1652440500000|2022-05-13 11:15:00|13942.7|13927.7|13936.3|13921.3|13942.7|13927.7|13932.2|13917.2|15
1652440800000|2022-05-13 11:20:00|13934|13919|13925.2|13910.2|13937.7|13922.7|13914.5|13899.5|44
1652441100000|2022-05-13 11:25:00|13925.5|13910.5|13922.7|13907.7|13938.8|13923.8|13915.6|13900.6|55
1652441400000|2022-05-13 11:30:00|13922.4|13907.4|13930.8|13915.8|13938.4|13919.8|13915.6|13900.6|30
1652441700000|2022-05-13 11:35:00|13930.5|13915.5|13922|13907|13937.6|13922.6|13917.7|13902.7|41
1652442000000|2022-05-13 11:40:00|13922.6|13907.6|13936.6|13921.6|13936.6|13921.6|13914.3|13899.3|30
1652442300000|2022-05-13 11:45:00|13942.5|13917.5|13920.5|13905.5|13944.9|13926.9|13919.8|13904.8|43
1652442600000|2022-05-13 11:50:00|13920.1|13905.1|13918.4|13903.4|13932.3|13917.3|13912.7|13897.7|64
1652442900000|2022-05-13 11:55:00|13918.6|13903.6|13932|13917|13933.5|13918.5|13917.4|13902.4|35
1652443200000|2022-05-13 12:00:00|13932.3|13917.3|13947.4|13932.4|13958.8|13943.8|13932.3|13917.3|33
1652443500000|2022-05-13 12:05:00|13946.8|13931.8|13901.3|13886.3|13949.3|13934.3|13901.3|13886.3|49
1652443800000|2022-05-13 12:10:00|13897.3|13882.3|13865.7|13850.7|13897.3|13882.3|13862.8|13847.8|130
1652444100000|2022-05-13 12:15:00|13865.4|13850.4|13864.5|13849.5|13886.1|13871.1|13854.1|13839|71
1652444400000|2022-05-13 12:20:00|13873.1|13858.1|13884.7|13869.7|13904.1|13878.1|13872.7|13857.7|75
1652444700000|2022-05-13 12:25:00|13884.5|13869.5|13877.2|13862.2|13885.2|13870.2|13873.6|13858.6|28
1652445000000|2022-05-13 12:30:00|13876|13861|13879.5|13864.5|13882.6|13867.6|13867.8|13852.8|79
1652445300000|2022-05-13 12:35:00|13880.8|13865.8|13883.1|13868.1|13891|13876|13877.3|13862.3|109
1652445600000|2022-05-13 12:40:00|13883.7|13868.7|13860.5|13845.5|13889.6|13874.6|13860.4|13845.4|137
1652445900000|2022-05-13 12:45:00|13859.8|13844.8|13835.8|13820.8|13862.9|13847.9|13827.3|13812.3|206
1652446200000|2022-05-13 12:50:00|13835.5|13820.5|13841|13826|13841|13826|13825.2|13810.2|120
1652446500000|2022-05-13 12:55:00|13839.1|13824.1|13821.7|13806.7|13840.1|13825.1|13820.7|13805.7|64
1652446800000|2022-05-13 13:00:00|13821.4|13806.4|13801.7|13786.7|13821.7|13806.7|13791.3|13776.3|216
1652447100000|2022-05-13 13:05:00|13804.3|13789.3|13814.6|13799.6|13836.4|13821.4|13803.2|13788.2|76
1652447400000|2022-05-13 13:10:00|13811.6|13796.6|13826.4|13811.4|13834.5|13813.1|13810.2|13795.2|23
1652447700000|2022-05-13 13:15:00|13824.8|13809.8|13823.2|13808.2|13839.4|13824.4|13821.9|13806.9|52
1652448000000|2022-05-13 13:20:00|13822.8|13807.8|13831.4|13816.4|13838.8|13823.8|13814|13799|121
1652448300000|2022-05-13 13:25:00|13831.8|13816.8|13824.2|13809.2|13844|13829|13823.4|13808.4|47
1652448600000|2022-05-13 13:30:00|13824|13809|13818.4|13803.4|13831.4|13814.1|13813.7|13798.7|86
1652448900000|2022-05-13 13:35:00|13818.6|13803.6|13791.1|13776.1|13825.7|13810.7|13791.1|13776.1|151
1652449200000|2022-05-13 13:40:00|13790.7|13775.7|13782.3|13767.3|13803.8|13788.8|13779.4|13764.4|232
1652449500000|2022-05-13 13:45:00|13782.9|13767.9|13796.1|13781.1|13796.8|13781.8|13777.6|13762.6|135
1652449800000|2022-05-13 13:50:00|13795.6|13780.6|13807.6|13792.6|13816.9|13801.9|13786.6|13771.6|86
1652450100000|2022-05-13 13:55:00|13809.9|13794.9|13821.1|13806.1|13828.1|13813.1|13809.9|13794.9|41
1652450400000|2022-05-13 14:00:00|13820.8|13805.8|13824.8|13809.8|13824.8|13809.8|13805.6|13790.6|79
1652450700000|2022-05-13 14:05:00|13823.5|13808.5|13868.3|13853.3|13872.8|13857.8|13821.9|13806.9|139
1652451000000|2022-05-13 14:10:00|13867.8|13852.8|13851.7|13836.7|13868.2|13853.2|13842.3|13827.3|86
1652451300000|2022-05-13 14:15:00|13850.5|13835.5|13855.4|13840.4|13856.7|13841.7|13826.9|13811.7|90
1652451600000|2022-05-13 14:20:00|13855.6|13840.6|13854.3|13839.3|13858.5|13843.5|13842.9|13827.9|53
1652451900000|2022-05-13 14:25:00|13852.8|13837.8|13840.2|13825.2|13857.6|13842.6|13840.2|13825.2|77
1652452200000|2022-05-13 14:30:00|13839.9|13824.9|13826.2|13811.2|13839.9|13824.9|13802.1|13787.1|133
1652452500000|2022-05-13 14:35:00|13829|13814|13846.9|13831.9|13846.9|13831.9|13829|13814|60
1652452800000|2022-05-13 14:40:00|13846.3|13831.3|13836.6|13821.6|13851.5|13836.5|13820.6|13805.6|124
1652453100000|2022-05-13 14:45:00|13835.3|13820.3|13819.9|13804.9|13835.3|13820.3|13819.6|13804.6|62
1652453400000|2022-05-13 14:50:00|13819.4|13804.4|13814.9|13799.9|13827.8|13809.3|13800.3|13785.3|43
1652453700000|2022-05-13 14:55:00|13816.9|13801.9|13801.3|13786.3|13829.5|13814.5|13798.7|13783.7|65
1652454000000|2022-05-13 15:00:00|13801|13786|13789.9|13774.9|13803.3|13788.3|13789.4|13774.4|54
1652454300000|2022-05-13 15:05:00|13790.6|13775.6|13780.3|13765.3|13792.1|13777.1|13775|13760|104
1652454600000|2022-05-13 15:10:00|13780.8|13765.8|13791.4|13776.4|13796.1|13781.1|13780.8|13765.8|37
1652454900000|2022-05-13 15:15:00|13791.1|13776.1|13783.2|13768.2|13791.1|13776.1|13781.4|13766.4|42
1652455200000|2022-05-13 15:20:00|13783.4|13768.4|13790.5|13775.5|13791|13776|13778.5|13763.5|53
1652455500000|2022-05-13 15:25:00|13791.5|13776.5|13807.3|13792.3|13807.8|13792.8|13782.7|13767.7|80
1652455800000|2022-05-13 15:30:00|13807|13792|13792.3|13777.3|13807|13792|13791.9|13776.9|40
1652456100000|2022-05-13 15:35:00|13796.2|13781.2|13801.3|13786.3|13802.1|13787.1|13791.2|13776.2|149
1652456400000|2022-05-13 15:40:00|13800.6|13785.6|13818.1|13803.1|13818.1|13803.1|13796|13781|66
1652456700000|2022-05-13 15:45:00|13821.3|13806.3|13832.9|13817.9|13842|13827|13820.4|13805.4|82
1652457000000|2022-05-13 15:50:00|13833.2|13818.2|13866.6|13851.6|13868.1|13853.1|13830.1|13815.1|83
1652457300000|2022-05-13 15:55:00|13866.8|13851.8|13858.9|13843.9|13876.3|13861.3|13844.3|13829.3|66
1652457600000|2022-05-13 16:00:00|13859.4|13844.4|13882.2|13867.2|13882.2|13867.2|13854.8|13839.8|37
1652457900000|2022-05-13 16:05:00|13882|13867|13888.7|13873.7|13891.7|13876.7|13875.7|13860.7|60
1652458200000|2022-05-13 16:10:00|13891.3|13876.3|13897.1|13882.1|13909.7|13894.2|13887|13872|45
1652458500000|2022-05-13 16:15:00|13896.7|13881.7|13910.8|13895.8|13912.7|13897.7|13887.3|13872.3|35
1652458800000|2022-05-13 16:20:00|13911.1|13896.1|13941.7|13926.7|13947.5|13932.5|13904.4|13889.4|116
1652459100000|2022-05-13 16:25:00|13942|13927|13931.4|13916.4|13946.8|13931.8|13914.8|13899.8|43
1652459400000|2022-05-13 16:30:00|13931.7|13916.7|13943.7|13928.7|13943.7|13928.7|13923.6|13908.6|34
1652459700000|2022-05-13 16:35:00|13945|13930|13940.1|13925.1|13965.5|13950.5|13940.1|13925.1|31
1652460000000|2022-05-13 16:40:00|13938.8|13923.8|13940.6|13925.6|13957.6|13942.6|13938.8|13923.8|21
1652460300000|2022-05-13 16:45:00|13939.2|13924.2|13963.5|13948.5|13966.4|13951.4|13932.8|13917.8|55
1652460600000|2022-05-13 16:50:00|13964.4|13949.4|13945.5|13930.5|13966.9|13949.4|13937.9|13922.9|18
1652460900000|2022-05-13 16:55:00|13945|13930|13939.2|13914.2|13945.1|13930.1|13931.5|13914.2|50
1652461200000|2022-05-13 17:00:00|13934.7|13919.7|13993.4|13978.4|13994.8|13979.8|13934.2|13919.2|75
1652461500000|2022-05-13 17:05:00|13994.1|13979.1|13949.3|13934.3|13994.1|13979.1|13947.7|13921.4|27
1652461800000|2022-05-13 17:10:00|13948.6|13933.6|13952.1|13937.1|13956.1|13941.1|13944.4|13929.4|36
1652462100000|2022-05-13 17:15:00|13952.2|13937.2|13953.3|13938.3|13972.8|13957.8|13952.2|13937.2|24
1652462400000|2022-05-13 17:20:00|13951|13936|13941.5|13926.5|13951.4|13936.4|13932.2|13917.2|18
1652462700000|2022-05-13 17:25:00|13941.6|13926.6|13939.8|13924.8|13943.9|13928.9|13931.9|13916.9|16
1652463000000|2022-05-13 17:30:00|13943.1|13928.1|13964.1|13939.1|13964.1|13945.4|13943.1|13928.1|57
1652463300000|2022-05-13 17:35:00|13963.9|13938.9|13970.9|13955.9|13974.9|13959.9|13944|13929|34
1652463600000|2022-05-13 17:40:00|13968.6|13953.6|13961.9|13946.9|13969.8|13954.8|13960.5|13940.7|9
1652463900000|2022-05-13 17:45:00|13962.3|13947.3|13949.9|13934.9|13962.3|13947.3|13945.5|13930.5|11
1652464200000|2022-05-13 17:50:00|13951.7|13936.7|13958.8|13943.8|13964.3|13949.3|13951.2|13936.2|20
1652464500000|2022-05-13 17:55:00|13958.7|13943.7|13947.6|13932.6|13958.7|13943.7|13941|13926|34
1652464800000|2022-05-13 18:00:00|13947.2|13932.2|13929.2|13914.2|13947.6|13932.6|13926.9|13911.9|22
1652465100000|2022-05-13 18:05:00|13929.3|13914.3|13912.3|13897.3|13929.3|13914.3|13910.2|13895.2|38
1652465400000|2022-05-13 18:10:00|13912.4|13897.4|13918.5|13903.5|13931.9|13916.9|13909.8|13894.8|246
1652465700000|2022-05-13 18:15:00|13918.8|13903.8|13947.2|13932.2|13952.4|13937.4|13914|13899|114
1652466000000|2022-05-13 18:20:00|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|0
1652662800000|2022-05-16 01:00:00|13917.8|13902.8|14002.4|13987.4|14009.3|13988.7|13917.8|13896.3|79
1652663100000|2022-05-16 01:05:00|14002.2|13987.2|13989.8|13964.8|14022.8|14000.8|13977.9|13954.9|37
1652663400000|2022-05-16 01:10:00|13990.7|13965.7|14037|14012|14047.8|14025.5|13983.5|13961.2|80
1652663700000|2022-05-16 01:15:00|14037.5|14012.5|14063|14038|14070|14047.4|14028.3|14010.9|41
1652664000000|2022-05-16 01:20:00|14062.7|14037.7|14054.8|14017.3|14063.4|14041.5|14049.3|14017.1|6
1652664300000|2022-05-16 01:25:00|14055.7|14018.2|14053.7|14028.7|14056.1|14036.5|14046.3|14010|16
1652664600000|2022-05-16 01:30:00|14053.4|14028.4|14055.6|14018.1|14059.3|14029.3|14043.8|14014.1|6
1652664900000|2022-05-16 01:35:00|14057.5|14020|14053.8|14028.8|14058.4|14028.8|14051.5|14019.7|20
1652665200000|2022-05-16 01:40:00|14054.4|14029.4|14049.2|14034.2|14059.4|14036.1|14037.9|14021.9|21
1652665500000|2022-05-16 01:45:00|14049.5|14034.5|14041.2|14026.2|14054.3|14035.6|14026.6|14011.6|57
1652665800000|2022-05-16 01:50:00|14038.4|14023.4|14058.5|14021|14058.8|14035.9|14038.4|14020.7|14
1652666100000|2022-05-16 01:55:00|14051.6|14026.6|14046.5|14031.5|14051.6|14031.5|14039.4|14024.4|2
1652666400000|2022-05-16 02:00:00|14047.4|14032.4|14030.1|14015.1|14047.4|14032.4|14029.2|14014.2|8
1652666700000|2022-05-16 02:05:00|14031.9|14016.9|14042.3|14027.3|14050.8|14028.7|14029.8|14008.7|20
1652667000000|2022-05-16 02:10:00|14042.9|14027.9|14012.3|13997.3|14042.9|14027.9|14012|13997|31
1652667300000|2022-05-16 02:15:00|14012|13997|14021.8|14006.8|14049|14017.2|14001.4|13986.4|30
1652667600000|2022-05-16 02:20:00|14022.7|14007.7|14027.6|14002.6|14030.1|14014.6|14020.1|14002.4|29
1652667900000|2022-05-16 02:25:00|14027.8|14012.8|14033.8|14008.8|14046.5|14031.5|14027.3|14002.2|19
1652668200000|2022-05-16 02:30:00|14033.6|14008.6|14023.7|14008.7|14033.8|14018.8|14021|14004.4|8
1652668500000|2022-05-16 02:35:00|14029.7|14014.7|14036.4|14021.4|14036.8|14021.8|14020.1|14003.1|14
1652668800000|2022-05-16 02:40:00|14036.1|14021.1|14027.8|14002.8|14042|14026.4|14014.6|13993.3|30
1652669100000|2022-05-16 02:45:00|14027.2|14002.2|14036.3|14021.3|14036.3|14021.3|14017.4|13994.4|13
1652669400000|2022-05-16 02:50:00|14036|14021|14020.5|14005.5|14042.5|14021.3|14011.4|13996|43
1652669700000|2022-05-16 02:55:00|14016.2|14001.2|14034|14019|14039.6|14024.6|14014.1|13987.7|39
1652670000000|2022-05-16 03:00:00|14034.3|14019.3|14026.3|14011.3|14034.3|14019.3|14026.3|14011.3|10
1652670300000|2022-05-16 03:05:00|14025.7|14010.7|14029.7|14014.7|14030.1|14015.1|14025.6|14010.6|1
1652670600000|2022-05-16 03:10:00|14030|14015|14038.5|14023.5|14045.8|14029.5|14029.4|14014.4|36
1652670900000|2022-05-16 03:15:00|14038.9|14023.9|14039.4|14024.4|14039.5|14024.5|14026.7|14011.7|35
1652671200000|2022-05-16 03:20:00|14039.1|14024.1|14042.1|14027.1|14043|14028|14038.8|14023.8|16
1652671500000|2022-05-16 03:25:00|14043.9|14028.9|14051.7|14036.7|14055.7|14040.7|14043.6|14026.1|10
1652671800000|2022-05-16 03:30:00|14051.5|14036.5|14049.2|14011.7|14061|14046|14043.2|14010.2|51
1652672100000|2022-05-16 03:35:00|14045.6|14020.6|14052.1|14037.1|14063.3|14046.4|14040.1|14008.6|65
1652672400000|2022-05-16 03:40:00|14060|14022.5|14049.7|14012.2|14060|14022.5|14049.7|14012.2|0
1652672700000|2022-05-16 03:45:00|14049.6|14012.1|14047.2|14009.7|14049.6|14012.1|14046.1|14008.6|1
1652673000000|2022-05-16 03:50:00|14047.1|14009.6|14046.4|14008.9|14047.1|14009.6|14046.4|14008.9|0
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14047.2|14009.7|14047.2|14009.7|14046.3|14008.8|0
1652673900000|2022-05-16 04:05:00|14047.1|14009.6|14053.1|14015.6|14053.1|14015.6|14046.5|14009|0
1652674200000|2022-05-16 04:10:00|14052.8|14015.3|14048.6|14023.6|14053.1|14023.6|14048.6|14015.3|0
1652674500000|2022-05-16 04:15:00|14055.4|14017.9|14050.7|14025.7|14056.9|14039.9|14045.6|14017.9|18
1652674800000|2022-05-16 04:20:00|14050.4|14025.4|14053.4|14038.4|14054.5|14039.5|14045.7|14023.9|8
1652675100000|2022-05-16 04:25:00|14057.8|14042.8|14058|14033|14063.9|14042.8|14057.5|14026.2|1
1652675400000|2022-05-16 04:30:00|14064.9|14027.4|14058.5|14033.5|14065.2|14037|14051.5|14027.4|0
1652675700000|2022-05-16 04:35:00|14051.9|14036.9|14058.4|14033.4|14058.5|14036.9|14051.9|14033.4|0
1652676000000|2022-05-16 04:40:00|14057.7|14042.7|14060.2|14035.2|14060.2|14042.7|14057.7|14035.2|1
1652676300000|2022-05-16 04:45:00|14060.1|14035.1|14057.1|14032.1|14061.1|14046.1|14053.1|14032.1|2
1652676600000|2022-05-16 04:50:00|14051.5|14036.5|14057.7|14032.7|14058.4|14037.1|14051.5|14032.7|1
1652676900000|2022-05-16 04:55:00|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|0
1652677200000|2022-05-16 05:00:00|14057.9|14032.9|14057.8|14032.8|14057.9|14032.9|14057.8|14032.8|0
1652677800000|2022-05-16 05:10:00|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|0
1652678100000|2022-05-16 05:15:00|14057.6|14032.6|14052.9|14037.9|14059.4|14038.8|14052.9|14032.6|1
1652678400000|2022-05-16 05:20:00|14052.8|14037.8|14053|14038|14053|14038|14052.8|14037.8|0
1652678700000|2022-05-16 05:25:00|14052.9|14037.9|14052.4|14037.4|14052.9|14037.9|14052.4|14037.4|4
1652679000000|2022-05-16 05:30:00|14052.3|14037.3|14052.6|14037.6|14052.6|14037.6|14052.3|14037.3|1
1652679300000|2022-05-16 05:35:00|14052.5|14037.5|14051.9|14036.9|14052.5|14037.5|14051.4|14036.4|0
1652679600000|2022-05-16 05:40:00|14051.8|14036.8|14051.5|14036.5|14051.8|14036.8|14051.2|14036.2|0
1652679900000|2022-05-16 05:45:00|14051.8|14036.8|14050.6|14035.6|14051.8|14036.8|14050.6|14035.6|3
1652680200000|2022-05-16 05:50:00|14050.5|14035.5|14049.2|14034.2|14052|14037|14049|14034|1
1652680500000|2022-05-16 05:55:00|14049.1|14034.1|14048.4|14033.4|14049.4|14034.4|14047.8|14032.8|1
1652680800000|2022-05-16 06:00:00|14047.8|14032.8|14048|14033|14048.9|14033.9|14047.7|14032.7|1
1652681100000|2022-05-16 06:05:00|14047.2|14032.2|14048.2|14033.2|14048.7|14033.7|14046.9|14031.9|2
1652681400000|2022-05-16 06:10:00|14047.9|14032.9|14047.4|14032.4|14060.9|14036|14043|14020.5|9
1652681700000|2022-05-16 06:15:00|14047.7|14032.7|14044.1|14029.1|14051.5|14032.7|14042.6|14024|1
1652682000000|2022-05-16 06:20:00|14044.4|14029.4|14055.7|14040.7|14055.7|14040.7|14044.1|14029.1|3
1652682300000|2022-05-16 06:25:00|14055.5|14040.5|14054|14039|14070.1|14054.4|14050.2|14035.2|35
1652682600000|2022-05-16 06:30:00|14055.2|14040.2|14052.7|14037.7|14055.2|14040.2|14052.4|14037.4|5
1652682900000|2022-05-16 06:35:00|14053.6|14038.6|14053.3|14038.3|14068.1|14040.7|14053|14030.6|4
1652683200000|2022-05-16 06:40:00|14053.6|14038.6|14052.3|14037.3|14054|14039|14050.9|14035.9|5
1652683500000|2022-05-16 06:45:00|14051.7|14036.7|14044.4|14029.4|14056.2|14041.2|14043.8|14028.8|29
1652683800000|2022-05-16 06:50:00|14043.8|14028.8|14044.6|14029.6|14049.1|14034.1|14043.2|14028.2|7
1652684100000|2022-05-16 06:55:00|14046.7|14031.7|14075.7|14060.7|14076.9|14061.9|14046.4|14031.4|48
1652684400000|2022-05-16 07:00:00|14076.6|14061.6|14077.4|14062.4|14078.1|14063.1|14068.7|14053.7|24
1652684700000|2022-05-16 07:05:00|14077.3|14062.3|14115.3|14100.3|14117.8|14102.8|14077.3|14062.3|74
1652685000000|2022-05-16 07:10:00|14116.2|14101.2|14155.9|14140.9|14156.2|14141.2|14107.7|14092.7|56
1652685300000|2022-05-16 07:15:00|14157.6|14132.6|14157.8|14120.3|14174.3|14156.6|14147.8|14110.5|39
1652685600000|2022-05-16 07:20:00|14156.6|14141.6|14175|14150|14182.9|14161.4|14149.6|14115.1|34
1652685900000|2022-05-16 07:25:00|14174.4|14149.4|14196.5|14181.5|14196.5|14181.5|14165.5|14149.4|49
1652686200000|2022-05-16 07:30:00|14197.4|14182.4|14193.3|14178.3|14199.7|14182.6|14185.4|14170.4|27
1652686500000|2022-05-16 07:35:00|14194.4|14179.4|14236.5|14221.5|14236.5|14221.5|14190.8|14175.8|41
1652686800000|2022-05-16 07:40:00|14238|14223|14251|14236|14266.2|14246.4|14238|14223|46
1652687100000|2022-05-16 07:45:00|14249.1|14234.1|14218.5|14203.5|14253.5|14237.2|14215.1|14200.1|77
1652687400000|2022-05-16 07:50:00|14215.8|14200.8|14214.8|14189.8|14222.6|14207.6|14198.4|14183.4|52
1652687700000|2022-05-16 07:55:00|14212.9|14197.9|14234|14219|14243.1|14219|14203.3|14183.9|29
1652688000000|2022-05-16 08:00:00|14235.2|14220.2|14240.7|14215.7|14250.3|14235.3|14230.7|14205.5|19
1652688300000|2022-05-16 08:05:00|14239.8|14224.8|14253.9|14238.9|14259|14243.2|14239.8|14216.2|51
1652688600000|2022-05-16 08:10:00|14253.6|14238.6|14249.2|14234.2|14254|14239|14234.2|14215.1|42
1652688900000|2022-05-16 08:15:00|14247.2|14232.2|14283.8|14268.8|14285.6|14268.8|14246|14231|47
1652689200000|2022-05-16 08:20:00|14283.5|14268.5|14298.3|14283.3|14303.3|14288.3|14282|14267|67
1652689500000|2022-05-16 08:25:00|14297.7|14282.7|14263|14248|14302.4|14287.4|14255.2|14240.2|69
1652689800000|2022-05-16 08:30:00|14263.3|14248.3|14249.3|14234.3|14264.7|14249.7|14240.2|14225.2|50
1652690100000|2022-05-16 08:35:00|14249.5|14234.5|14215.3|14200.3|14250.3|14235.3|14214.7|14199.7|68
1652690400000|2022-05-16 08:40:00|14215|14200|14210.9|14195.9|14215.8|14200.8|14201.2|14180.6|4
1652690700000|2022-05-16 08:45:00|14211.1|14196.1|14224.2|14199.2|14224.2|14206.3|14208.9|14193.9|8
1652691000000|2022-05-16 08:50:00|14219.8|14204.8|14224.9|14209.9|14224.9|14209.9|14219.8|14204.8|0
1652691300000|2022-05-16 08:55:00|14225.2|14210.2|14202.1|14187.1|14230|14215|14202.1|14187.1|35
1652691600000|2022-05-16 09:00:00|14200.9|14185.9|14196.8|14181.8|14201.8|14186.8|14190.3|14175.3|52
1652691900000|2022-05-16 09:05:00|14197.4|14182.4|14198.2|14183.2|14203.1|14188.1|14194.1|14179.1|32
1652692200000|2022-05-16 09:10:00|14198.4|14183.4|14207.7|14192.7|14207.7|14192.7|14198.4|14183.4|33
1652692500000|2022-05-16 09:15:00|14206.8|14191.8|14218.8|14193.8|14229.1|14214.1|14206.8|14191.8|24
1652692800000|2022-05-16 09:20:00|14212.6|14197.6|14227.6|14212.6|14228|14213|14211|14193.5|42
1652693100000|2022-05-16 09:25:00|14227|14212|14241.6|14226.6|14274|14259|14219|14190.9|47
1652693400000|2022-05-16 09:30:00|14241|14226|14256.1|14231.1|14259.4|14232.5|14240.8|14217.1|5
1652693700000|2022-05-16 09:35:00|14256.2|14241.2|14259.6|14244.6|14270.7|14253.5|14249.6|14231.1|20
1652694000000|2022-05-16 09:40:00|14258.6|14243.6|14261.8|14246.8|14261.8|14246.8|14258.6|14243.6|2
1652694300000|2022-05-16 09:45:00|14259.7|14244.7|14266.5|14251.5|14266.7|14251.7|14259.3|14244.3|15
1652694600000|2022-05-16 09:50:00|14269.3|14254.3|14286.8|14271.8|14291.8|14276.8|14268.6|14253.6|32
1652694900000|2022-05-16 09:55:00|14287.4|14272.4|14276.5|14261.5|14290.8|14275.8|14274.7|14256.2|15
1652695200000|2022-05-16 10:00:00|14278.5|14263.5|14269.5|14244.5|14279.1|14264.1|14260.2|14243.1|7
1652695500000|2022-05-16 10:05:00|14261.8|14246.8|14274|14259|14283.1|14259|14260|14245|1
1652695800000|2022-05-16 10:10:00|14273.8|14258.8|14278.9|14263.9|14284.5|14266.8|14271.2|14252.4|12
1652696100000|2022-05-16 10:15:00|14278.5|14263.5|14284|14259|14293.7|14274.7|14275.8|14254.3|48
1652696400000|2022-05-16 10:20:00|14279.6|14264.6|14296.5|14281.5|14305.7|14290.7|14276.6|14261.6|28
1652696700000|2022-05-16 10:25:00|14296.2|14281.2|14298.9|14283.9|14309.4|14294.4|14295.6|14279.1|51
1652697000000|2022-05-16 10:30:00|14298.7|14283.7|14301.7|14286.7|14317.1|14302.1|14297.8|14282.8|68
1652697300000|2022-05-16 10:35:00|14303|14288|14292.8|14277.8|14305.5|14290.5|14292.2|14277.2|29
1652697600000|2022-05-16 10:40:00|14293.4|14278.4|14294.9|14279.9|14305.1|14288.5|14268.6|14253.6|51
1652697900000|2022-05-16 10:45:00|14294.3|14279.3|14298.2|14283.2|14305.9|14290.9|14290.8|14275.8|69
1652698200000|2022-05-16 10:50:00|14295.2|14280.2|14274.8|14259.8|14298.8|14283.8|14274.8|14259.8|38
1652698500000|2022-05-16 10:55:00|14276.2|14261.2|14273.4|14258.4|14279.5|14264.5|14263.9|14248.9|30
1652698800000|2022-05-16 11:00:00|14273|14258|14247.3|14232.3|14273|14258|14245.3|14230.3|16
1652699100000|2022-05-16 11:05:00|14246.9|14231.9|14238.2|14223.2|14247.5|14232.5|14234.1|14219.1|41
1652699400000|2022-05-16 11:10:00|14238.5|14223.5|14236.8|14221.8|14250.5|14235.5|14233.3|14218.3|29
1652699700000|2022-05-16 11:15:00|14234.1|14219.1|14230.5|14215.5|14247.2|14232.2|14230|14215|63
1652700000000|2022-05-16 11:20:00|14230.4|14215.4|14235.9|14220.9|14235.9|14220.9|14230.4|14215.4|1
1652700300000|2022-05-16 11:25:00|14235.6|14220.6|14238.3|14223.3|14238.3|14223.3|14231.2|14216.2|5
1652700600000|2022-05-16 11:30:00|14238.8|14223.8|14217.4|14202.4|14240.6|14225.6|14212.4|14193.7|15
1652700900000|2022-05-16 11:35:00|14217.3|14202.3|14220.6|14205.6|14227|14212|14211.9|14196.9|10
1652701200000|2022-05-16 11:40:00|14220.3|14205.3|14235.2|14220.2|14241.7|14226.7|14220.3|14205.3|43
1652701500000|2022-05-16 11:45:00|14235.8|14220.8|14280.4|14265.4|14280.4|14265.4|14235.1|14220.1|34
1652701800000|2022-05-16 11:50:00|14278.2|14263.2|14274.2|14259.2|14295.3|14280.3|14270.6|14255.3|82
1652702100000|2022-05-16 11:55:00|14276.4|14261.4|14290.6|14275.6|14298|14283|14273.9|14258.9|70
1652702400000|2022-05-16 12:00:00|14291.5|14276.5|14265.3|14250.3|14291.5|14276.5|14245.7|14226.4|77
1652702700000|2022-05-16 12:05:00|14267.4|14252.4|14191|14176|14268.8|14253.8|14189.9|14168.4|78
1652703000000|2022-05-16 12:10:00|14189.5|14174.5|14190|14175|14223.7|14202.6|14178|14163|70
1652703300000|2022-05-16 12:15:00|14190.8|14175.8|14207.5|14192.5|14207.5|14192.5|14190.7|14175.7|29
1652703600000|2022-05-16 12:20:00|14207.2|14192.2|14174.8|14159.8|14207.2|14192.2|14153.7|14138.7|83
1652703900000|2022-05-16 12:25:00|14175|14160|14104.6|14089.6|14184.1|14163.8|14104.6|14089.6|71
1652704200000|2022-05-16 12:30:00|14106.4|14091.4|14157.5|14142.5|14161.7|14146.7|14106.4|14091.4|96
1652704500000|2022-05-16 12:35:00|14159.1|14144.1|14178.6|14163.6|14194.6|14175.3|14158.1|14140.6|45
1652704800000|2022-05-16 12:40:00|14180.4|14165.4|14199.7|14184.7|14217.2|14201.4|14180.4|14162.7|38
1652705100000|2022-05-16 12:45:00|14199.4|14184.4|14238.2|14213.2|14248.8|14226.6|14197.5|14177.5|31
1652705400000|2022-05-16 12:50:00|14238.5|14213.5|14230.1|14215.1|14238.5|14217.5|14213.8|14198.8|41
1652705700000|2022-05-16 12:55:00|14229.8|14214.8|14215.9|14200.9|14236|14216.6|14214|14194.6|31
1652706000000|2022-05-16 13:00:00|14214.5|14199.5|14227|14202|14231.2|14202|14192|14165.5|86
1652706300000|2022-05-16 13:05:00|14219.3|14204.3|14225.1|14210.1|14236.8|14221.8|14212|14197|48
1652706600000|2022-05-16 13:10:00|14223.7|14208.7|14214.9|14199.9|14228.6|14208.7|14203.5|14166|38
1652706900000|2022-05-16 13:15:00|14214.6|14199.6|14216.8|14201.8|14220.6|14205.6|14210.5|14195.5|55
1652707200000|2022-05-16 13:20:00|14218|14203|14188.2|14173.2|14229.8|14211.4|14177.2|14154.4|85
1652707500000|2022-05-16 13:25:00|14184.6|14169.6|14190.3|14175.3|14190.3|14175.3|14177.2|14162.2|28
1652707800000|2022-05-16 13:30:00|14189.7|14174.7|14195.8|14180.8|14220.9|14205.9|14180.2|14165.2|67
1652708100000|2022-05-16 13:35:00|14194.5|14179.5|14189.2|14174.2|14202.7|14183.9|14170.4|14154.9|112
1652708400000|2022-05-16 13:40:00|14190.7|14175.7|14167.9|14152.9|14206|14187.4|14155.9|14140.9|72
1652708700000|2022-05-16 13:45:00|14162.9|14147.9|14199.5|14162|14199.5|14166.3|14154|14139|84
1652709000000|2022-05-16 13:50:00|14192.8|14167.8|14184.5|14169.5|14207.8|14192.8|14168.9|14153.9|85
1652709300000|2022-05-16 13:55:00|14184.9|14169.9|14210.7|14195.7|14213|14198|14177.4|14162.4|54
1652709600000|2022-05-16 14:00:00|14210.5|14195.5|14247.2|14232.2|14259.2|14244.2|14210.5|14195.5|236
1652709900000|2022-05-16 14:05:00|14247.5|14232.5|14230.7|14215.7|14249.7|14234.7|14214.2|14199.2|42
1652710200000|2022-05-16 14:10:00|14229.7|14204.7|14209.8|14194.8|14230.7|14210.6|14195.1|14177.4|128
1652710500000|2022-05-16 14:15:00|14210.1|14195.1|14177.3|14162.3|14226.3|14211.3|14177.1|14162.1|69
1652710800000|2022-05-16 14:20:00|14180.2|14165.2|14193.1|14178.1|14216.9|14197.9|14179.7|14164.7|54
1652711100000|2022-05-16 14:25:00|14193.9|14178.9|14178.7|14163.7|14204.2|14189.2|14166.1|14151.1|140
1652711400000|2022-05-16 14:30:00|14179.5|14164.5|14147.7|14132.7|14180|14165|14142.8|14127.8|131
1652711700000|2022-05-16 14:35:00|14147.6|14132.6|14158.5|14143.5|14158.5|14143.5|14140|14125|68
1652712000000|2022-05-16 14:40:00|14154.5|14139.5|14150.4|14135.4|14158.6|14143.6|14141|14126|68
1652712300000|2022-05-16 14:45:00|14150.6|14135.6|14161.2|14146.2|14170.5|14155.5|14139.3|14124.3|98
1652712600000|2022-05-16 14:50:00|14161.4|14146.4|14145.9|14130.9|14161.4|14146.4|14144.1|14129.1|56
1652712900000|2022-05-16 14:55:00|14146.1|14131.1|14154.1|14139.1|14154.6|14139.6|14139.7|14124.7|147
1652713200000|2022-05-16 15:00:00|14153.8|14138.8|14155.8|14140.8|14162.1|14143.7|14121.3|14106.3|204
1652713500000|2022-05-16 15:05:00|14154.6|14139.6|14160.3|14145.3|14168.9|14151.5|14148.7|14133.7|86
1652713800000|2022-05-16 15:10:00|14160|14145|14201.9|14186.9|14203.4|14188.4|14158.5|14143.5|101
1652714100000|2022-05-16 15:15:00|14202.4|14187.4|14207.2|14192.2|14209.5|14194.5|14201.8|14186.8|38
1652714400000|2022-05-16 15:20:00|14205.5|14190.5|14207.8|14192.8|14209.8|14194.8|14192.2|14177.2|78
1652714700000|2022-05-16 15:25:00|14208.5|14193.5|14213.8|14188.8|14232.8|14217.8|14204.7|14188.8|123
1652715000000|2022-05-16 15:30:00|14207|14192|14201.6|14186.6|14216.2|14201.2|14193.8|14178.8|51
1652715300000|2022-05-16 15:35:00|14201|14186|14200.2|14185.2|14204.9|14189.9|14186.6|14171.6|34
1652715600000|2022-05-16 15:40:00|14199.6|14184.6|14230.1|14215.1|14231|14216|14197.2|14182.2|71
1652715900000|2022-05-16 15:45:00|14229.3|14214.3|14243.3|14228.3|14261.3|14246.3|14220.1|14205.1|103
1652716200000|2022-05-16 15:50:00|14243.8|14228.8|14260.8|14245.8|14263.7|14248.7|14233.2|14210.5|40
1652716500000|2022-05-16 15:55:00|14260.5|14245.5|14292.9|14277.9|14296.9|14281.9|14257.8|14242.8|89
1652716800000|2022-05-16 16:00:00|14293.2|14278.2|14305.4|14290.4|14309.2|14294.2|14289.5|14274.5|59
1652717100000|2022-05-16 16:05:00|14307.1|14292.1|14307.6|14292.6|14309.7|14294.7|14292.2|14277.2|61
1652717400000|2022-05-16 16:10:00|14306|14291|14302|14287|14306|14291|14288.2|14273.2|62
1652717700000|2022-05-16 16:15:00|14301.6|14286.6|14315.4|14300.4|14319.4|14304.4|14292.6|14277.6|97
1652718000000|2022-05-16 16:20:00|14313.8|14298.8|14309.4|14294.4|14323.3|14308.3|14304.1|14289.1|132
1652718300000|2022-05-16 16:25:00|14309.2|14294.2|14306.5|14291.5|14310.8|14295.8|14285.9|14270.9|63
1652718600000|2022-05-16 16:30:00|14306|14291|14323.8|14308.8|14328.8|14313.8|14304.4|14289.4|101
1652718900000|2022-05-16 16:35:00|14323.5|14308.5|14325.9|14310.9|14326.4|14311.4|14312.3|14297.3|77
1652719200000|2022-05-16 16:40:00|14325.8|14310.8|14311.9|14296.9|14328.5|14313.5|14301.3|14286.3|76
1652719500000|2022-05-16 16:45:00|14312.1|14297.1|14313.8|14298.8|14314.9|14299.9|14299.4|14284.4|73
1652719800000|2022-05-16 16:50:00|14314|14299|14313.5|14298.5|14324.9|14309.9|14310.5|14295.5|47
1652720100000|2022-05-16 16:55:00|14313.7|14298.7|14357.7|14342.7|14364.1|14345.9|14312.4|14297.4|140
1652720400000|2022-05-16 17:00:00|14358.5|14343.5|14360.5|14345.5|14365.3|14350.3|14344.3|14329.3|96
1652720700000|2022-05-16 17:05:00|14359.4|14344.4|14356.7|14341.7|14359.4|14344.4|14340.7|14325.7|51
1652721000000|2022-05-16 17:10:00|14355.3|14340.3|14357.1|14342.1|14362.8|14347.8|14352.2|14337.2|98
1652721300000|2022-05-16 17:15:00|14356.9|14341.9|14358.7|14343.7|14365.1|14350.1|14339.5|14324.5|89
1652721600000|2022-05-16 17:20:00|14359|14344|14362.6|14347.6|14367.7|14352.7|14359|14344|82
1652721900000|2022-05-16 17:25:00|14362.3|14347.3|14356.8|14341.8|14365.1|14350.1|14348.3|14333.3|62
1652722200000|2022-05-16 17:30:00|14357.1|14342.1|14353|14338|14362|14347|14345.5|14330.5|53
1652722500000|2022-05-16 17:35:00|14353.2|14338.2|14347.8|14332.8|14357|14342|14344.9|14329.9|62
1652722800000|2022-05-16 17:40:00|14348.2|14333.2|14356.4|14341.4|14373|14358|14348.2|14333.2|51
1652723100000|2022-05-16 17:45:00|14357.2|14342.2|14360.7|14345.7|14362.3|14347.3|14353.5|14338.5|45
1652723400000|2022-05-16 17:50:00|14362.7|14347.7|14374|14359|14375|14360|14361.8|14346.8|43
1652723700000|2022-05-16 17:55:00|14374.6|14359.6|14361.9|14346.9|14375.5|14360.5|14354.6|14339.6|46
1652724000000|2022-05-16 18:00:00|14361.6|14346.6|14351.7|14336.7|14368.6|14353.6|14351.4|14336.4|44
1652724300000|2022-05-16 18:05:00|14351|14336|14365.8|14350.8|14374.4|14359.4|14351|14336|129
1652724600000|2022-05-16 18:10:00|14366|14351|14375|14360|14386.2|14371.2|14348.7|14333.7|691
1652724900000|2022-05-16 18:15:00|14375.3|14360.3|14368.4|14353.4|14381.4|14366.4|14362.5|14347.5|121
1652725200000|2022-05-16 18:20:00|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|0
1652749200000|2022-05-17 01:00:00|14339.6|14324.6|14348.5|14323.5|14353.5|14333.8|14326.4|14311.4|66
1652749500000|2022-05-17 01:05:00|14349.3|14324.3|14421.1|14406.1|14429.3|14413.7|14344.6|14324.3|114
1652749800000|2022-05-17 01:10:00|14422.5|14407.5|14437|14422|14438.4|14423.4|14418.1|14403.1|46
1652750100000|2022-05-17 01:15:00|14436|14421|14452.4|14427.4|14465.8|14450.8|14436|14421|67
1652750400000|2022-05-17 01:20:00|14451.2|14426.2|14450.5|14435.5|14453.8|14437.3|14417.2|14400.8|18
1652750700000|2022-05-17 01:25:00|14450.8|14435.8|14438.9|14423.9|14455.2|14439.6|14436.8|14421.8|56
1652751000000|2022-05-17 01:30:00|14440.4|14425.4|14435.6|14420.6|14454.1|14439.1|14434.6|14419.6|6
1652751300000|2022-05-17 01:35:00|14437.9|14422.9|14418.6|14403.6|14437.9|14422.9|14413.9|14398.8|4
1652751600000|2022-05-17 01:40:00|14425.6|14410.6|14414.5|14399.5|14427.6|14412.6|14412.5|14388.5|13
1652751900000|2022-05-17 01:45:00|14413.5|14398.5|14414.2|14399.2|14424|14401.9|14412.4|14396.9|7
1652752200000|2022-05-17 01:50:00|14414.4|14399.4|14443.5|14418.5|14444.1|14426.5|14413.9|14398.9|23
1652752500000|2022-05-17 01:55:00|14443.3|14418.3|14423.5|14408.5|14444|14428.6|14423|14403.6|27
1652752800000|2022-05-17 02:00:00|14423.3|14408.3|14433.2|14418.2|14445.2|14428.1|14423.3|14400.6|20
1652753100000|2022-05-17 02:05:00|14433.8|14418.8|14433.4|14418.4|14449|14433.7|14433.4|14414.8|38
1652753400000|2022-05-17 02:10:00|14436.1|14421.1|14442.9|14427.9|14444.8|14429.8|14431.8|14416.8|35
1652753700000|2022-05-17 02:15:00|14443.9|14428.9|14443.5|14428.5|14448.2|14433.2|14436.2|14421.2|48
1652754000000|2022-05-17 02:20:00|14445|14430|14430.3|14415.3|14445.4|14430.4|14430.3|14415.3|12
1652754300000|2022-05-17 02:25:00|14432.1|14417.1|14421|14406|14434.3|14419.3|14420.5|14391.2|13
1652754600000|2022-05-17 02:30:00|14421.3|14406.3|14423.1|14408.1|14429.4|14413.9|14420.7|14403.8|16
1652754900000|2022-05-17 02:35:00|14423|14408|14408.7|14393.7|14423|14408|14408.7|14389.8|2
1652755200000|2022-05-17 02:40:00|14414.3|14389.3|14416.5|14391.5|14417.1|14395.6|14410.3|14386.9|1
1652755500000|2022-05-17 02:45:00|14416.2|14391.2|14386.8|14371.8|14416.2|14395.6|14386.3|14368.3|6
1652755800000|2022-05-17 02:50:00|14395.2|14370.2|14387.6|14372.6|14395.2|14377.8|14385.8|14367.5|10
1652756100000|2022-05-17 02:55:00|14386.1|14371.1|14369.5|14354.5|14392|14371.4|14369.5|14354.5|2
1652756400000|2022-05-17 03:00:00|14367.4|14352.4|14365.6|14328.1|14371.7|14352.4|14343.8|14327.9|32
1652756700000|2022-05-17 03:05:00|14365.2|14327.7|14357.6|14342.6|14365.2|14347.4|14345|14323.8|14
1652757000000|2022-05-17 03:10:00|14357.5|14342.5|14389.3|14374.3|14389.3|14374.3|14357.5|14342.5|42
1652757300000|2022-05-17 03:15:00|14391.7|14376.7|14393.4|14378.4|14404.2|14389.2|14389.4|14374.2|37
1652757600000|2022-05-17 03:20:00|14393.6|14378.6|14363.9|14348.9|14394.3|14379.3|14359.4|14344.4|36
1652757900000|2022-05-17 03:25:00|14364|14349|14391.6|14376.6|14392.9|14376.6|14363.9|14342|24
1652758200000|2022-05-17 03:30:00|14391.9|14376.9|14362.1|14347.1|14392.4|14377.4|14360.8|14338.7|24
1652758500000|2022-05-17 03:35:00|14365.8|14340.8|14391.3|14376.3|14391.6|14376.6|14360.2|14338.7|35
1652758800000|2022-05-17 03:40:00|14390.9|14375.9|14371.1|14346.1|14392.8|14376.4|14370.2|14340.9|4
1652759100000|2022-05-17 03:45:00|14371.7|14346.7|14380.2|14365.2|14380.2|14365.2|14371.7|14346.7|4
1652759400000|2022-05-17 03:50:00|14380.1|14365.1|14388.6|14373.6|14392|14373.6|14379.2|14350|1
1652759700000|2022-05-17 03:55:00|14388.8|14373.8|14375.4|14350.4|14389.8|14374|14375.1|14350.1|28
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14382|14367|14389|14374|14365.1|14335.6|14
1652760300000|2022-05-17 04:05:00|14385|14370|14406.9|14391.9|14406.9|14391.9|14381.7|14366.7|15
1652760600000|2022-05-17 04:10:00|14406.6|14391.6|14411.6|14374.1|14412|14394.2|14406.3|14373.9|0
1652760900000|2022-05-17 04:15:00|14404.8|14379.8|14412|14387|14414.7|14392.2|14400.9|14371.2|11
1652761200000|2022-05-17 04:20:00|14412.8|14387.8|14392.1|14377.1|14412.8|14389.5|14392.1|14377.1|22
1652761500000|2022-05-17 04:25:00|14391.9|14376.9|14407.6|14370.1|14407.6|14377.1|14391.7|14370.1|2
1652761800000|2022-05-17 04:30:00|14401.1|14376.1|14393.8|14378.8|14419.3|14397.9|14388.9|14371.9|22
1652762100000|2022-05-17 04:35:00|14395|14380|14407.1|14382.1|14415|14398.6|14394.8|14373.2|37
1652762400000|2022-05-17 04:40:00|14406.9|14381.9|14431|14416|14433.7|14418.7|14402.7|14377.2|38
1652762700000|2022-05-17 04:45:00|14431.6|14416.6|14415.5|14390.5|14434.7|14416.6|14408.8|14390.5|26
1652763000000|2022-05-17 04:50:00|14404.5|14389.5|14392.3|14377.3|14416.7|14389.5|14392.1|14377.1|0
1652763300000|2022-05-17 04:55:00|14392|14377|14404|14379|14411.2|14389.7|14392|14373.1|3
1652763600000|2022-05-17 05:00:00|14410.6|14373.1|14407|14392|14410.8|14393.3|14402.8|14373.1|3
1652763900000|2022-05-17 05:05:00|14407.2|14392.2|14403.3|14388.3|14408.6|14393.6|14403.3|14388.3|11
1652764200000|2022-05-17 05:10:00|14403.5|14388.5|14399|14384|14403.5|14388.5|14392.6|14377.6|3
1652764500000|2022-05-17 05:15:00|14397.2|14382.2|14399.7|14384.7|14401.2|14386.2|14396.2|14381.2|0
1652764800000|2022-05-17 05:20:00|14399.6|14384.6|14401.3|14386.3|14401.8|14386.8|14392.5|14377.5|5
1652765100000|2022-05-17 05:25:00|14401|14386|14401.2|14386.2|14401.3|14386.3|14401|14386|3
1652765400000|2022-05-17 05:30:00|14401.7|14386.7|14400.9|14385.9|14401.7|14386.7|14399.9|14384.9|9
1652765700000|2022-05-17 05:35:00|14401.1|14386.1|14401|14386|14401.1|14386.1|14401|14386|0
1652766000000|2022-05-17 05:40:00|14400.7|14385.7|14395.6|14380.6|14401.2|14386.2|14383.5|14346|6
1652766300000|2022-05-17 05:45:00|14395.8|14380.8|14366.2|14351.2|14402.4|14387.4|14366.2|14340.7|24
1652766600000|2022-05-17 05:50:00|14365.2|14350.2|14377.8|14362.8|14378.9|14363.6|14358.1|14338.4|32
1652766900000|2022-05-17 05:55:00|14377.2|14362.2|14392.9|14377.9|14393.2|14378.2|14377.2|14358.1|34
1652767200000|2022-05-17 06:00:00|14392.4|14377.4|14414.6|14377.1|14415.4|14379.5|14384.1|14355.5|42
1652767500000|2022-05-17 06:05:00|14406.1|14381.1|14389.8|14374.8|14407.6|14390.2|14388.2|14358.5|26
1652767800000|2022-05-17 06:10:00|14388.7|14373.7|14385.9|14370.9|14395.6|14377.3|14370.4|14353.7|57
1652768100000|2022-05-17 06:15:00|14387.7|14372.7|14403.9|14388.9|14407.5|14392.5|14387.7|14361.6|25
1652768400000|2022-05-17 06:20:00|14403.6|14388.6|14399.7|14384.7|14404.8|14388.9|14388.9|14373.9|15
1652768700000|2022-05-17 06:25:00|14400.9|14385.9|14384.9|14359.9|14403.8|14385.9|14382.7|14359.5|6
1652769000000|2022-05-17 06:30:00|14379.6|14364.6|14378.8|14363.8|14383.5|14364.9|14377.3|14354.7|3
1652769300000|2022-05-17 06:35:00|14378.5|14363.5|14392.6|14377.6|14392.6|14377.6|14378.1|14362.8|10
1652769600000|2022-05-17 06:40:00|14401.2|14386.2|14407.9|14392.9|14419.4|14404.4|14401.1|14386.1|32
1652769900000|2022-05-17 06:45:00|14407|14392|14392.8|14377.8|14409.7|14394.7|14387.1|14358|45
1652770200000|2022-05-17 06:50:00|14393.9|14378.9|14390.4|14375.4|14394.1|14379.1|14390|14375|0
1652770500000|2022-05-17 06:55:00|14390.7|14375.7|14374.9|14359.9|14394.9|14376.4|14374.9|14359.9|44
1652770800000|2022-05-17 07:00:00|14374.7|14359.7|14371.9|14356.9|14374.7|14359.7|14361.8|14346.8|22
1652771100000|2022-05-17 07:05:00|14371.3|14356.3|14361.9|14346.9|14371.3|14356.3|14358.4|14343.4|7
1652771400000|2022-05-17 07:10:00|14364.8|14349.8|14374.8|14359.8|14383|14361.8|14364.8|14349.8|44
1652771700000|2022-05-17 07:15:00|14375.4|14360.4|14382.6|14357.6|14383.8|14360.4|14370.9|14353.4|2
1652772000000|2022-05-17 07:20:00|14383.1|14358.1|14362.2|14347.2|14393.4|14364.4|14354.5|14335.1|48
1652772300000|2022-05-17 07:25:00|14368.9|14343.9|14359.2|14344.2|14377.5|14348|14351.5|14336.5|63
1652772600000|2022-05-17 07:30:00|14359.5|14344.5|14358.8|14343.8|14359.5|14344.5|14358.6|14343.6|1
1652772900000|2022-05-17 07:35:00|14359.1|14344.1|14374.4|14349.4|14379.8|14349.4|14359.1|14341.7|5
1652773200000|2022-05-17 07:40:00|14374.3|14349.3|14385.9|14348.4|14387.5|14355|14369.9|14348.2|2
1652773500000|2022-05-17 07:45:00|14386.5|14349|14389.4|14351.9|14389.4|14351.9|14386.3|14348.8|1
1652773800000|2022-05-17 07:50:00|14389.2|14351.7|14381|14356|14389.8|14363.9|14376.9|14351.7|6
1652774100000|2022-05-17 07:55:00|14374.8|14359.8|14374.8|14359.8|14376|14361|14374|14359|9
1652774400000|2022-05-17 08:00:00|14374.7|14359.7|14374.9|14359.9|14375|14360|14374.7|14359.7|0
1652774700000|2022-05-17 08:05:00|14374.6|14359.6|14381|14356|14381|14360.5|14374.6|14356|3
1652775000000|2022-05-17 08:10:00|14380.7|14355.7|14390.1|14352.6|14390.1|14367.4|14380.7|14351.5|3
1652775300000|2022-05-17 08:15:00|14375|14360|14368.8|14353.8|14384.2|14360|14365.1|14335.9|28
1652775600000|2022-05-17 08:20:00|14368.4|14353.4|14328.9|14303.9|14368.4|14353.4|14309.3|14291.4|100
1652775900000|2022-05-17 08:25:00|14328.7|14303.7|14291.8|14276.8|14328.9|14310.9|14290.1|14271.8|50
1652776200000|2022-05-17 08:30:00|14292.4|14277.4|14290.8|14275.8|14300.3|14285.3|14289|14270.1|24
1652776500000|2022-05-17 08:35:00|14289.9|14274.9|14301.7|14286.7|14307.3|14291.9|14287.5|14269.2|50
1652776800000|2022-05-17 08:40:00|14301.4|14286.4|14296|14271|14311.3|14296.3|14290|14271|40
1652777100000|2022-05-17 08:45:00|14295|14270|14291.9|14276.9|14295|14278|14288.2|14270|16
1652777400000|2022-05-17 08:50:00|14291.6|14276.6|14290|14275|14293.7|14278.7|14283.6|14268.6|21
1652777700000|2022-05-17 08:55:00|14289.8|14274.8|14318.7|14303.7|14319.4|14304.4|14289.8|14274.8|25
1652778000000|2022-05-17 09:00:00|14318.5|14303.5|14318.5|14303.5|14336.1|14317.9|14316.7|14301.7|22
1652778300000|2022-05-17 09:05:00|14319.2|14304.2|14325.8|14310.8|14325.9|14310.9|14316.8|14301.8|7
1652778600000|2022-05-17 09:10:00|14336.4|14311.4|14296.2|14271.2|14336.4|14317.9|14289.3|14266|49
1652778900000|2022-05-17 09:15:00|14296.5|14271.5|14325.6|14310.6|14325.9|14310.9|14291.3|14271.2|40
1652779200000|2022-05-17 09:20:00|14340.6|14303.1|14329.5|14314.5|14342.8|14319.5|14329.5|14302.8|9
1652779500000|2022-05-17 09:25:00|14329.4|14314.4|14328|14313|14342.4|14325.3|14328|14310.9|30
1652779800000|2022-05-17 09:30:00|14328.3|14313.3|14285.9|14270.9|14330.3|14315.3|14283.4|14268.4|37
1652780100000|2022-05-17 09:35:00|14285.6|14270.6|14309.7|14284.7|14315.3|14294.2|14285.6|14270.6|42
1652780400000|2022-05-17 09:40:00|14306.2|14281.2|14305.1|14290.1|14318.1|14300.4|14300.6|14277.9|44
1652780700000|2022-05-17 09:45:00|14304.3|14289.3|14289.9|14274.9|14305.8|14289.3|14288.7|14273.7|34
1652781000000|2022-05-17 09:50:00|14289.6|14274.6|14282|14267|14290.2|14275.2|14279.4|14264.4|10
1652781300000|2022-05-17 09:55:00|14282.6|14267.6|14284.9|14269.9|14285.4|14270.4|14282.6|14267.6|3
1652781600000|2022-05-17 10:00:00|14284|14269|14284.1|14269.1|14285.2|14270.2|14282.8|14267.8|0
1652781900000|2022-05-17 10:05:00|14284.4|14269.4|14288.2|14273.2|14288.2|14273.2|14283.5|14268.5|4
1652782200000|2022-05-17 10:10:00|14287.9|14272.9|14299.5|14284.5|14299.5|14284.5|14287.8|14272.8|7
1652782500000|2022-05-17 10:15:00|14299.7|14284.7|14321.3|14306.3|14325.6|14308.9|14299.7|14284.7|15
1652782800000|2022-05-17 10:20:00|14321|14306|14292.9|14277.9|14322.1|14307.1|14290.9|14272.7|25
1652783100000|2022-05-17 10:25:00|14293.2|14278.2|14311.4|14296.4|14314.8|14297.5|14291.9|14276.9|25
1652783400000|2022-05-17 10:30:00|14311.6|14296.6|14319.6|14304.6|14325.4|14309|14299.9|14282|56
1652783700000|2022-05-17 10:35:00|14318.1|14303.1|14318.5|14303.5|14322.2|14306|14302.2|14283.8|49
1652784000000|2022-05-17 10:40:00|14318.2|14303.2|14317.4|14302.4|14324.4|14309.4|14315.3|14300.3|37
1652784300000|2022-05-17 10:45:00|14317.2|14302.2|14293.6|14278.6|14317.4|14302.4|14293.3|14275|42
1652784600000|2022-05-17 10:50:00|14293.5|14278.5|14295.5|14280.5|14308.4|14290|14289.4|14274.4|23
1652784900000|2022-05-17 10:55:00|14295.7|14280.7|14288.1|14273.1|14295.7|14280.7|14288.1|14273.1|5
1652785200000|2022-05-17 11:00:00|14287.8|14272.8|14305.5|14290.5|14307.6|14292.6|14287.8|14272.8|22
1652785500000|2022-05-17 11:05:00|14307.2|14292.2|14314.8|14299.8|14323.3|14308.3|14307.1|14292.1|24
1652785800000|2022-05-17 11:10:00|14319.8|14304.8|14310.9|14295.9|14330.4|14311.8|14305.8|14290.8|41
1652786100000|2022-05-17 11:15:00|14310|14295|14320.7|14305.7|14321.3|14306.3|14307.7|14292.7|22
1652786400000|2022-05-17 11:20:00|14320.5|14305.5|14342|14327|14343.7|14327|14320.5|14305.5|77
1652786700000|2022-05-17 11:25:00|14342.2|14327.2|14358.8|14343.8|14364.9|14347.2|14342.2|14322.6|54
1652787000000|2022-05-17 11:30:00|14359.1|14344.1|14354.2|14339.2|14365.9|14350.9|14342|14327|52
1652787300000|2022-05-17 11:35:00|14355.1|14340.1|14354.6|14339.6|14357.9|14342.9|14334.3|14317.5|40
1652787600000|2022-05-17 11:40:00|14351|14336|14318.1|14303.1|14356.1|14336.1|14318.1|14303.1|61
1652787900000|2022-05-17 11:45:00|14321.3|14306.3|14344.1|14329.1|14346.8|14330|14318.1|14303.1|25
1652788200000|2022-05-17 11:50:00|14344.4|14329.4|14334.9|14309.9|14348.7|14332.2|14325.5|14309.9|37
1652788500000|2022-05-17 11:55:00|14335.1|14310.1|14317.1|14302.1|14335.1|14314.5|14317.1|14302.1|31
1652788800000|2022-05-17 12:00:00|14316.8|14301.8|14299|14284|14316.8|14301.8|14291|14276|46
1652789100000|2022-05-17 12:05:00|14298.7|14283.7|14305.2|14290.2|14314.6|14299.6|14297.5|14282.5|75
1652789400000|2022-05-17 12:10:00|14303.9|14288.9|14325.7|14310.7|14333.7|14318.7|14303.2|14288.2|39
1652789700000|2022-05-17 12:15:00|14325.9|14310.9|14250.5|14235.5|14327.9|14312.9|14250.5|14235.5|69
1652790000000|2022-05-17 12:20:00|14256.4|14241.4|14222.2|14207.2|14263.5|14248.5|14212.8|14197.8|150
1652790300000|2022-05-17 12:25:00|14221.9|14206.9|14221.3|14206.3|14240.2|14225.2|14209.9|14194.9|78
1652790600000|2022-05-17 12:30:00|14219.4|14204.4|14188.5|14173.5|14220.3|14204.4|14164.3|14132.7|96
1652790900000|2022-05-17 12:35:00|14189.9|14174.9|14216.1|14201.1|14216.1|14201.1|14171.7|14156.7|85
1652791200000|2022-05-17 12:40:00|14215.8|14200.8|14217.4|14202.4|14235.2|14220.2|14203|14188|90
1652791500000|2022-05-17 12:45:00|14217.1|14202.1|14217|14202|14240.2|14225.2|14208.5|14193.5|66
1652791800000|2022-05-17 12:50:00|14210.3|14195.3|14180|14165|14226.6|14211.6|14175|14160|70
1652792100000|2022-05-17 12:55:00|14180.3|14165.3|14193.8|14178.8|14205.3|14190.3|14180.3|14165.3|68
1652792400000|2022-05-17 13:00:00|14194.4|14179.4|14167.6|14152.6|14196.8|14181.8|14156.6|14141.6|99
1652792700000|2022-05-17 13:05:00|14170.4|14155.4|14174.2|14159.2|14178.3|14163.3|14155.6|14140.6|162
1652793000000|2022-05-17 13:10:00|14175|14160|14191.9|14176.9|14200.5|14185.5|14175|14160|151
1652793300000|2022-05-17 13:15:00|14190.9|14175.9|14171|14156|14199.4|14184.4|14169.3|14154.3|57
1652793600000|2022-05-17 13:20:00|14171.3|14156.3|14183.5|14158.5|14183.5|14164.2|14161.4|14146.4|109
1652793900000|2022-05-17 13:25:00|14193.8|14156.3|14171.1|14156.1|14199.6|14184.6|14170.9|14155|61
1652794200000|2022-05-17 13:30:00|14170.8|14155.8|14178.6|14163.6|14184|14169|14137.8|14122.8|186
1652794500000|2022-05-17 13:35:00|14178.3|14163.3|14196.1|14181.1|14197|14182|14172.6|14157.6|100
1652794800000|2022-05-17 13:40:00|14195.6|14180.6|14195.1|14180.1|14229.5|14212.1|14185.9|14170.9|71
1652795100000|2022-05-17 13:45:00|14193.7|14178.7|14194.2|14179.2|14205.9|14185|14175.6|14159.8|67
1652795400000|2022-05-17 13:50:00|14194|14179|14185.4|14170.4|14208.6|14193.6|14178|14163|87
1652795700000|2022-05-17 13:55:00|14185.6|14170.6|14209.7|14194.7|14219.5|14204.5|14182.6|14167.6|62
1652796000000|2022-05-17 14:00:00|14209.4|14194.4|14210.5|14195.5|14225.8|14210.8|14185.3|14170.3|156
1652796300000|2022-05-17 14:05:00|14198.5|14183.5|14185.4|14170.4|14209.2|14194.2|14180.4|14165.4|80
1652796600000|2022-05-17 14:10:00|14185.7|14170.7|14206.5|14191.5|14206.5|14191.5|14165.3|14150.3|94
1652796900000|2022-05-17 14:15:00|14206.9|14191.9|14248.8|14233.8|14254.1|14239.1|14200.4|14185.4|93
1652797200000|2022-05-17 14:20:00|14247.9|14232.9|14239.3|14224.3|14249.6|14234.6|14225.3|14207.7|65
1652797500000|2022-05-17 14:25:00|14239|14224|14198.7|14183.7|14240.5|14225.5|14198.4|14183.4|71
1652797800000|2022-05-17 14:30:00|14198.5|14183.5|14181.6|14166.6|14198.5|14183.5|14174.1|14159.1|169
1652798100000|2022-05-17 14:35:00|14181.2|14166.2|14171.3|14156.3|14181.2|14166.2|14168.1|14153.1|162
1652798400000|2022-05-17 14:40:00|14170.1|14155.1|14163.8|14148.8|14174.8|14159.8|14154.5|14139.5|148
1652798700000|2022-05-17 14:45:00|14163.5|14148.5|14175.1|14160.1|14176.8|14161.8|14159.7|14144.7|125
1652799000000|2022-05-17 14:50:00|14175.3|14160.3|14197.5|14182.5|14202.5|14187.5|14171.4|14156.4|76
1652799300000|2022-05-17 14:55:00|14194.5|14179.5|14213.3|14198.3|14218|14203|14193|14178|136
1652799600000|2022-05-17 15:00:00|14211.5|14196.5|14197.4|14182.4|14211.5|14196.5|14175|14160|125
1652799900000|2022-05-17 15:05:00|14199.2|14184.2|14197.1|14182.1|14213.4|14198.4|14183.9|14168.9|35
1652800200000|2022-05-17 15:10:00|14196.9|14181.9|14207.2|14192.2|14212.2|14197.2|14195.4|14180.4|44
1652800500000|2022-05-17 15:15:00|14208.1|14193.1|14212.7|14197.7|14215.4|14200.4|14188.7|14173.7|167
1652800800000|2022-05-17 15:20:00|14209.9|14194.9|14210.4|14195.4|14221.8|14206.8|14194|14179|81
1652801100000|2022-05-17 15:25:00|14219.8|14194.8|14205.5|14190.5|14222.5|14207.5|14198.9|14183.9|163
1652801400000|2022-05-17 15:30:00|14206.5|14191.5|14211.8|14196.8|14215|14200|14203|14188|41
1652801700000|2022-05-17 15:35:00|14211.5|14196.5|14192.2|14177.2|14211.5|14196.5|14183.5|14168.5|109
1652802000000|2022-05-17 15:40:00|14191.7|14176.7|14189.1|14174.1|14205.8|14190.8|14186.3|14171.3|29
1652802300000|2022-05-17 15:45:00|14188.7|14173.7|14192.2|14177.2|14204.1|14189.1|14188.7|14173.7|10
1652802600000|2022-05-17 15:50:00|14192.8|14177.8|14199.4|14184.4|14212.1|14197.1|14192.8|14177.8|198
1652802900000|2022-05-17 15:55:00|14198.9|14183.9|14206.6|14191.6|14211.1|14196.1|14196.5|14181.5|118
1652803200000|2022-05-17 16:00:00|14199.3|14184.3|14190.1|14175.1|14199.3|14184.3|14186.7|14171.7|174
1652803500000|2022-05-17 16:05:00|14189.2|14174.2|14170.1|14155.1|14189.6|14174.6|14169.6|14154.6|143
1652803800000|2022-05-17 16:10:00|14169.9|14154.9|14179.5|14164.5|14189.7|14174.7|14169.9|14154.9|69
1652804100000|2022-05-17 16:15:00|14179.2|14164.2|14190.9|14175.9|14193.3|14178.3|14169.6|14154.6|85
1652804400000|2022-05-17 16:20:00|14191.1|14176.1|14195.6|14180.6|14196.6|14181.6|14179.6|14164.6|75
1652804700000|2022-05-17 16:25:00|14197.1|14182.1|14212.8|14197.8|14215.3|14200.3|14188.5|14173.5|180
1652805000000|2022-05-17 16:30:00|14212.5|14197.5|14208|14193|14226.4|14211.4|14207.8|14192.8|39
1652805300000|2022-05-17 16:35:00|14207|14192|14208.3|14193.3|14214.9|14199.9|14206|14191|151
1652805600000|2022-05-17 16:40:00|14206.8|14191.8|14205.7|14190.7|14206.8|14191.8|14195.7|14180.7|55
1652805900000|2022-05-17 16:45:00|14206.2|14191.2|14217.5|14202.5|14238|14223|14204.5|14189.5|92
1652806200000|2022-05-17 16:50:00|14217.2|14202.2|14222.3|14207.3|14241.2|14226.2|14212|14197|75
1652806500000|2022-05-17 16:55:00|14225.8|14200.8|14234.2|14219.2|14239.2|14224.2|14216.7|14200.5|48
1652806800000|2022-05-17 17:00:00|14234.5|14219.5|14211|14196|14239.9|14224.9|14211|14196|36
1652807100000|2022-05-17 17:05:00|14221.6|14206.6|14208|14193|14224.8|14209.8|14202.2|14187.2|40
1652807400000|2022-05-17 17:10:00|14212.8|14197.8|14211.2|14196.2|14217.3|14202.3|14206.5|14191.5|38
1652807700000|2022-05-17 17:15:00|14208.1|14193.1|14205.8|14190.8|14212.1|14197.1|14205.6|14190.6|13
1652808000000|2022-05-17 17:20:00|14204.8|14189.8|14211.8|14196.8|14211.8|14196.8|14202.5|14187.5|25
1652808300000|2022-05-17 17:25:00|14212.1|14197.1|14212.5|14197.5|14219.4|14204.4|14210.9|14195.9|23
1652808600000|2022-05-17 17:30:00|14211|14196|14214.2|14199.2|14214.4|14199.4|14208.3|14193.3|31
1652808900000|2022-05-17 17:35:00|14214.4|14199.4|14217.1|14202.1|14222.3|14207.3|14212|14197|21
1652809200000|2022-05-17 17:40:00|14216.9|14201.9|14214.9|14199.9|14218.7|14203.7|14212.9|14197.9|17
1652809500000|2022-05-17 17:45:00|14215.1|14200.1|14226.2|14211.2|14239.1|14224.1|14211.9|14196.9|98
1652809800000|2022-05-17 17:50:00|14226.4|14211.4|14231.2|14216.2|14248.9|14233.9|14215.4|14200.4|89
1652810100000|2022-05-17 17:55:00|14230|14215|14208|14193|14230|14215|14208|14193|34
1652810400000|2022-05-17 18:00:00|14206.3|14191.3|14194.7|14179.7|14220.9|14205.9|14189.3|14174.3|147
1652810700000|2022-05-17 18:05:00|14192.9|14177.9|14203.9|14188.9|14204.4|14189.4|14190|14175|86
1652811000000|2022-05-17 18:10:00|14205|14190|14179.5|14164.5|14212.7|14197.7|14175.4|14160.4|469
1652811300000|2022-05-17 18:15:00|14180|14165|14205.2|14190.2|14208|14193|14177.2|14162.2|177
1652835600000|2022-05-18 01:00:00|14181.9|14166.9|14174.7|14159.7|14181.9|14166.9|14165.3|14149.8|22
1652835900000|2022-05-18 01:05:00|14174.5|14159.5|14163|14148|14176.7|14159.5|14162.2|14147.2|10
1652836200000|2022-05-18 01:10:00|14167.7|14152.7|14180.4|14165.4|14185|14170|14164.2|14149.2|21
1652836500000|2022-05-18 01:15:00|14181|14166|14222|14207|14236.7|14219|14180.5|14165.5|42
1652836800000|2022-05-18 01:20:00|14220.5|14205.5|14220.2|14205.2|14227.6|14212.6|14217.1|14201.8|37
1652837100000|2022-05-18 01:25:00|14218.5|14203.5|14233.7|14218.7|14233.9|14218.9|14218|14203|26
1652837400000|2022-05-18 01:30:00|14234.1|14219.1|14213.9|14198.9|14234.1|14219.1|14192.9|14173.8|33
1652837700000|2022-05-18 01:35:00|14210.4|14195.4|14197.3|14172.3|14219.8|14195.9|14192.5|14170.5|28
1652838000000|2022-05-18 01:40:00|14189|14174|14186.6|14171.6|14202.1|14174|14180|14164.6|6
1652838300000|2022-05-18 01:45:00|14186.5|14171.5|14175.6|14150.6|14188.3|14171.5|14172.2|14150.6|7
1652838600000|2022-05-18 01:50:00|14167.1|14152.1|14178.7|14163.7|14181.3|14166.3|14162.6|14147.6|3
1652838900000|2022-05-18 01:55:00|14178.5|14163.5|14177.3|14162.3|14178.5|14163.5|14172.7|14157.7|16
1652839200000|2022-05-18 02:00:00|14180.6|14165.6|14203.6|14178.6|14203.8|14180.1|14177|14162|31
1652839500000|2022-05-18 02:05:00|14203.8|14178.8|14172.2|14157.2|14203.8|14188.4|14172.2|14145.6|10
1652839800000|2022-05-18 02:10:00|14176.9|14161.9|14178.7|14163.7|14183.3|14168.3|14168.1|14153.1|16
1652840100000|2022-05-18 02:15:00|14173.2|14158.2|14165.9|14150.9|14182.1|14163.6|14164.9|14149.9|6
1652840400000|2022-05-18 02:20:00|14162.2|14147.2|14169.8|14144.8|14174.8|14157|14155.5|14140.5|10
1652840700000|2022-05-18 02:25:00|14175.2|14137.7|14169.1|14144.1|14175.2|14144.2|14158.6|14137.7|3
1652841000000|2022-05-18 02:30:00|14170.6|14145.6|14166.6|14151.6|14171.6|14153.1|14159.7|14143|16
1652841300000|2022-05-18 02:35:00|14167.2|14152.2|14164.4|14149.4|14169.8|14152.5|14158.9|14143.9|14
1652841600000|2022-05-18 02:40:00|14164.7|14149.7|14161.9|14146.9|14168.4|14149.9|14157.2|14142.2|14
1652841900000|2022-05-18 02:45:00|14162.5|14147.5|14168.8|14153.8|14172.9|14157.9|14162.5|14143.3|4
1652842200000|2022-05-18 02:50:00|14168.5|14153.5|14166.2|14151.2|14168.5|14153.5|14158.8|14143.8|4
1652842500000|2022-05-18 02:55:00|14165.2|14150.2|14165.7|14150.7|14165.7|14150.7|14165.2|14150.2|0
1652842800000|2022-05-18 03:00:00|14165.6|14150.6|14165.6|14150.6|14165.9|14150.9|14165.6|14150.6|0
1652843100000|2022-05-18 03:05:00|14165.5|14150.5|14163.1|14148.1|14165.5|14150.5|14162.8|14147.8|1
1652843400000|2022-05-18 03:10:00|14163.6|14148.6|14165.5|14140.5|14165.5|14149.1|14161.6|14140.5|0
1652843700000|2022-05-18 03:15:00|14165.4|14140.4|14163.6|14138.6|14165.4|14140.4|14163.6|14138.6|1
1652844000000|2022-05-18 03:20:00|14163.5|14138.5|14158|14143|14163.5|14143|14158|14138.3|4
1652844300000|2022-05-18 03:25:00|14157.7|14142.7|14149.3|14134.3|14157.7|14142.7|14149.3|14134.3|4
1652844600000|2022-05-18 03:30:00|14149.5|14134.5|14150.5|14135.5|14151|14136|14149.5|14134.5|0
1652844900000|2022-05-18 03:35:00|14150.4|14135.4|14151.4|14136.4|14151.9|14136.9|14150.2|14135.2|12
1652845200000|2022-05-18 03:40:00|14150.8|14135.8|14152.3|14137.3|14161.4|14139.4|14150|14135|3
1652845500000|2022-05-18 03:45:00|14151.6|14136.6|14152.6|14137.6|14156.9|14137.6|14151.6|14131.6|0
1652845800000|2022-05-18 03:50:00|14152.8|14137.8|14159.5|14134.5|14159.6|14138.9|14152.8|14134.1|0
1652846100000|2022-05-18 03:55:00|14160.9|14135.9|14167.8|14130.3|14168|14147|14157.1|14130.3|0
1652846400000|2022-05-18 04:00:00|14160.9|14135.9|14153.2|14138.2|14160.9|14139.1|14152.8|14135.8|0
1652846700000|2022-05-18 04:05:00|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|0
1652847000000|2022-05-18 04:10:00|14158.1|14133.1|14160.3|14135.3|14160.4|14135.4|14158.1|14133.1|3
1652847300000|2022-05-18 04:15:00|14160.5|14135.5|14149.1|14134.1|14160.5|14135.5|14146.3|14131.3|6
1652847600000|2022-05-18 04:20:00|14149|14134|14154.2|14139.2|14154.2|14139.2|14149|14134|0
1652847900000|2022-05-18 04:25:00|14155.5|14140.5|14165.6|14128.1|14165.6|14144.4|14155.5|14128.1|3
1652848200000|2022-05-18 04:30:00|14165.5|14128|14150.7|14135.7|14165.5|14136.2|14150.7|14127.5|1
1652848500000|2022-05-18 04:35:00|14150.6|14135.6|14150.6|14135.6|14151.1|14136.1|14150.6|14135.6|0
1652848800000|2022-05-18 04:40:00|14150.9|14135.9|14147.9|14132.9|14155.2|14137.8|14147.9|14129.9|2
1652849100000|2022-05-18 04:45:00|14148.4|14133.4|14162.4|14147.4|14162.4|14147.4|14148.4|14133.4|1
1652849400000|2022-05-18 04:50:00|14162.9|14147.9|14143.8|14128.8|14165.4|14150.4|14143.7|14128.7|34
1652849700000|2022-05-18 04:55:00|14144.1|14129.1|14145.9|14130.9|14155.8|14134.3|14144.1|14129.1|3
1652850000000|2022-05-18 05:00:00|14146.2|14131.2|14154.6|14139.6|14154.8|14139.8|14145.4|14130.4|0
1652850300000|2022-05-18 05:05:00|14154.5|14139.5|14156.4|14141.4|14158.5|14143.5|14153.4|14138.4|7
1652850600000|2022-05-18 05:10:00|14156.7|14141.7|14155.8|14140.8|14156.7|14141.7|14155|14140|4
1652850900000|2022-05-18 05:15:00|14155.7|14140.7|14159.7|14144.7|14160|14145|14155.7|14140.7|1
1652851200000|2022-05-18 05:20:00|14160|14145|14160.8|14145.8|14162.7|14147.7|14156.3|14141.3|8
1652851500000|2022-05-18 05:25:00|14160.5|14145.5|14135.6|14120.6|14160.5|14145.5|14134.6|14119.6|8
1652851800000|2022-05-18 05:30:00|14135.4|14120.4|14107.7|14082.7|14135.4|14120.4|14096.4|14077|41
1652852100000|2022-05-18 05:35:00|14107.1|14082.1|14097.3|14082.3|14107.1|14085.9|14097|14080.9|15
1652852400000|2022-05-18 05:40:00|14098.1|14083.1|14096.2|14081.2|14100.6|14085.6|14096.2|14081.2|13
1652852700000|2022-05-18 05:45:00|14096|14081|14110.6|14085.6|14110.6|14088.9|14094.4|14079.4|15
1652853000000|2022-05-18 05:50:00|14110.3|14085.3|14100.1|14085.1|14122.5|14103.1|14100.1|14085.1|26
1652853300000|2022-05-18 05:55:00|14100.3|14085.3|14117.6|14092.6|14117.6|14092.9|14100.3|14085.3|8
1652853600000|2022-05-18 06:00:00|14117.8|14092.8|14117.1|14092.1|14124.9|14097.7|14112.7|14087.3|0
1652853900000|2022-05-18 06:05:00|14116.5|14091.5|14117.3|14102.3|14117.3|14102.3|14104.9|14089.9|14
1652854200000|2022-05-18 06:10:00|14116.8|14101.8|14119.3|14104.3|14119.3|14104.3|14116.8|14101.8|2
1652854500000|2022-05-18 06:15:00|14119.1|14104.1|14129.4|14114.4|14129.6|14114.6|14117.8|14102.8|10
1652854800000|2022-05-18 06:20:00|14128.8|14113.8|14121|14106|14129.4|14114.4|14121|14106|3
1652855100000|2022-05-18 06:25:00|14120.5|14105.5|14112.2|14097.2|14120.5|14105.5|14110.7|14093.8|12
1652855400000|2022-05-18 06:30:00|14112.4|14097.4|14120.8|14105.8|14123.9|14108.9|14111.8|14096.8|12
1652855700000|2022-05-18 06:35:00|14121.1|14106.1|14111.7|14096.7|14121.1|14106.1|14110.7|14094.6|3
1652856000000|2022-05-18 06:40:00|14112.5|14097.5|14108.6|14093.6|14118.9|14103.5|14108.6|14093.6|16
1652856300000|2022-05-18 06:45:00|14108.1|14093.1|14107.8|14092.8|14108.7|14093.7|14098.6|14083.6|31
1652856600000|2022-05-18 06:50:00|14107.5|14092.5|14109.1|14094.1|14112.5|14097.5|14107.5|14092.5|3
1652856900000|2022-05-18 06:55:00|14109.3|14094.3|14099.6|14084.6|14109.3|14094.3|14094.8|14079.8|11
1652857200000|2022-05-18 07:00:00|14099.8|14084.8|14102.3|14087.3|14111.9|14092.5|14095.2|14080.2|26
1652857500000|2022-05-18 07:05:00|14100|14085|14098.9|14083.9|14112.3|14092.6|14092.7|14077.7|36
1652857800000|2022-05-18 07:10:00|14101.9|14086.9|14098|14083|14102.2|14087.2|14097.4|14082.4|5
1652858100000|2022-05-18 07:15:00|14100.1|14085.1|14101.3|14086.3|14110.9|14095.9|14099.5|14082.1|8
1652858400000|2022-05-18 07:20:00|14101.6|14086.6|14105.2|14090.2|14107.1|14092.1|14100|14085|4
1652858700000|2022-05-18 07:25:00|14103.9|14088.9|14089.8|14074.8|14105.1|14090.1|14089.3|14074.3|13
1652859000000|2022-05-18 07:30:00|14089.5|14074.5|14088.5|14073.5|14089.5|14074.5|14085.8|14070.8|6
1652859300000|2022-05-18 07:35:00|14084.3|14069.3|14078.1|14063.1|14091.1|14073.3|14072.7|14057.7|104
1652859600000|2022-05-18 07:40:00|14078.6|14063.6|14077.5|14062.5|14079.9|14064.9|14074.8|14059.8|10
1652859900000|2022-05-18 07:45:00|14077.7|14062.7|14068.9|14053.9|14077.7|14062.7|14068.9|14053.9|5
1652860200000|2022-05-18 07:50:00|14069.1|14054.1|14062.9|14047.9|14073.6|14054.1|14056.5|14041.5|25
1652860500000|2022-05-18 07:55:00|14062.7|14047.7|14066.2|14051.2|14068.1|14053.1|14060.2|14045.2|21
1652860800000|2022-05-18 08:00:00|14063.6|14048.6|14068.3|14053.3|14075.2|14060.2|14062.5|14047.5|32
1652861100000|2022-05-18 08:05:00|14068.5|14053.5|14061.5|14046.5|14070.9|14055.9|14061|14046|6
1652861400000|2022-05-18 08:10:00|14062.9|14047.9|14078|14063|14078.5|14063.5|14062.9|14047.6|19
1652861700000|2022-05-18 08:15:00|14078.2|14063.2|14076.4|14061.4|14078.2|14063.2|14072.4|14057.4|5
1652862000000|2022-05-18 08:20:00|14067.6|14052.6|14062.1|14047.1|14074.6|14052.6|14062.1|14047.1|14
1652862300000|2022-05-18 08:25:00|14062|14047|14065.7|14050.7|14069.3|14054.3|14055.8|14040.8|33
1652862600000|2022-05-18 08:30:00|14068.7|14053.7|14056.7|14041.7|14068.7|14053.7|14053.8|14038.8|38
1652862900000|2022-05-18 08:35:00|14055.7|14040.7|14016|14001|14056.7|14041.7|14009.8|13994.8|48
1652863200000|2022-05-18 08:40:00|14015.7|14000.7|14001.1|13986.1|14027|14012|14001.1|13986.1|44
1652863500000|2022-05-18 08:45:00|14001.6|13986.6|13998.5|13983.5|14010.7|13995.7|13996.2|13981.2|43
1652863800000|2022-05-18 08:50:00|13998|13983|13998.3|13983.3|14001.3|13986.3|13998|13983|5
1652864100000|2022-05-18 08:55:00|13998.5|13983.5|14000.1|13985.1|14001.6|13986.6|13997.7|13982.7|3
1652864400000|2022-05-18 09:00:00|13999.8|13984.8|14000|13985|14002.6|13987.6|13999|13984|2
1652864700000|2022-05-18 09:05:00|14000.6|13985.6|13998.6|13983.6|14000.6|13985.6|13998.4|13983.4|4
1652865000000|2022-05-18 09:10:00|14006|13991|13997.1|13982.1|14006|13991|13996.6|13981.6|6
1652865300000|2022-05-18 09:15:00|13999.4|13984.4|13994|13979|14002|13987|13992.8|13977.8|34
1652865600000|2022-05-18 09:20:00|13993.7|13978.7|13987.1|13972.1|13995.9|13980.9|13986.6|13971.6|38
1652865900000|2022-05-18 09:25:00|13986.7|13971.7|13970.2|13955.2|13986.7|13971.7|13959.2|13944.2|65
1652866200000|2022-05-18 09:30:00|13969.6|13954.6|13973.8|13958.8|13976.8|13961.8|13969.6|13954.6|12
1652866500000|2022-05-18 09:35:00|13974.1|13959.1|13973.7|13958.7|13974.4|13959.4|13973.2|13958.2|2
1652866800000|2022-05-18 09:40:00|13972.7|13957.7|13963.7|13948.7|13975.2|13960.2|13963.7|13948.7|9
1652867100000|2022-05-18 09:45:00|13963|13948|13953.7|13938.7|13966.9|13951.9|13953.2|13938.2|36
1652867400000|2022-05-18 09:50:00|13953.5|13938.5|13936.2|13921.2|13959.8|13944.8|13936.2|13921.2|47
1652867700000|2022-05-18 09:55:00|13935.9|13920.9|13948.5|13933.5|13948.5|13933.5|13935.9|13920.9|31
1652868000000|2022-05-18 10:00:00|13948.3|13933.3|13957.9|13942.9|13963.7|13948.7|13948.3|13933.3|20
1652868300000|2022-05-18 10:05:00|13960.3|13945.3|13980.1|13965.1|14003.6|13974.3|13954.5|13939.5|77
1652868600000|2022-05-18 10:10:00|13985.4|13960.4|13980.4|13965.4|14001.6|13986.6|13960.1|13939.9|55
1652868900000|2022-05-18 10:15:00|13981.7|13966.7|13958.7|13943.7|13983.5|13968.5|13957|13942|24
1652869200000|2022-05-18 10:20:00|13959.2|13944.2|13958.5|13943.5|13961.7|13946.7|13955.5|13940.5|9
1652869500000|2022-05-18 10:25:00|13958.8|13943.8|13978.4|13963.4|13980.4|13965.4|13958.8|13943.8|8
1652869800000|2022-05-18 10:30:00|13978.9|13963.9|13984.1|13969.1|13994.5|13979.5|13978.6|13963.6|30
1652870100000|2022-05-18 10:35:00|13982.6|13967.6|13976.2|13961.2|13982.6|13967.6|13975|13960|3
1652870400000|2022-05-18 10:40:00|13977.7|13962.7|13966.3|13951.3|13979.2|13964.2|13966.3|13951.3|7
1652870700000|2022-05-18 10:45:00|13966|13951|13962.4|13947.4|13966|13951|13956.7|13941.7|3
1652871000000|2022-05-18 10:50:00|13962.3|13947.3|13987.3|13949.8|13987.5|13967.1|13961.4|13946.4|19
1652871300000|2022-05-18 10:55:00|13980.4|13955.4|13976.5|13961.5|13980.4|13961.5|13964|13949|15
1652871600000|2022-05-18 11:00:00|13977|13962|13970|13955|13981.5|13966.5|13968.5|13953.5|10
1652871900000|2022-05-18 11:05:00|13969.7|13954.7|13974.8|13959.8|13974.8|13959.8|13966.3|13951.3|19
1652872200000|2022-05-18 11:10:00|13974.6|13959.6|13977.3|13952.3|13978.1|13960.8|13963.2|13948.2|19
1652872500000|2022-05-18 11:15:00|13978.8|13953.8|13968.9|13953.9|13979.2|13959.2|13968.6|13953.6|11
1652872800000|2022-05-18 11:20:00|13970.4|13955.4|13963.2|13948.2|13970.4|13955.4|13962.3|13947.3|5
1652873100000|2022-05-18 11:25:00|13954.8|13939.8|13953.7|13938.7|13955.7|13940.7|13951.7|13936.7|21
1652873400000|2022-05-18 11:30:00|13954|13939|13966.1|13951.1|13970.6|13955.6|13954|13939|6
1652873700000|2022-05-18 11:35:00|13964.2|13949.2|13968|13953|13968.7|13953.1|13957.1|13940.7|4
1652874000000|2022-05-18 11:40:00|13967.7|13952.7|13957.2|13932.2|13970.1|13954|13943.7|13928.7|26
1652874300000|2022-05-18 11:45:00|13949.9|13934.9|13954|13939|13954.4|13939.4|13947.2|13932.2|4
1652874600000|2022-05-18 11:50:00|13954.9|13939.9|13951.5|13936.5|13962.9|13947.9|13951.5|13936.5|29
1652874900000|2022-05-18 11:55:00|13952.2|13937.2|13965.6|13950.6|13966.5|13951.5|13952.2|13937.2|49
1652875200000|2022-05-18 12:00:00|13966.8|13951.8|13951.1|13936.1|13967.9|13952.9|13931.1|13916.1|47
1652875500000|2022-05-18 12:05:00|13952.6|13937.6|13975.5|13960.5|13981|13966|13952.6|13937.6|32
1652875800000|2022-05-18 12:10:00|13975.8|13960.8|14001.1|13986.1|14003.1|13988.1|13975.8|13960.8|61
1652876100000|2022-05-18 12:15:00|14000.4|13985.4|13990.5|13975.5|14008.8|13993.8|13986.4|13971.4|30
1652876400000|2022-05-18 12:20:00|13989.9|13974.9|13969.5|13954.5|13989.9|13974.9|13969.5|13954.5|7
1652876700000|2022-05-18 12:25:00|13968|13953|13949.5|13934.5|13979.7|13964.7|13947.8|13932.8|35
1652877000000|2022-05-18 12:30:00|13948.8|13933.8|13939.7|13924.7|13953.8|13937.5|13924.1|13909.1|352
1652877300000|2022-05-18 12:35:00|13938.4|13923.4|13944.5|13929.5|13951.3|13936.3|13937.6|13922.6|30
1652877600000|2022-05-18 12:40:00|13954.8|13939.8|13946.8|13931.8|13974|13953.5|13943.4|13928.4|42
1652877900000|2022-05-18 12:45:00|13946.4|13931.4|13949.9|13934.9|13954.1|13939.1|13942.1|13927.1|66
1652878200000|2022-05-18 12:50:00|13948.4|13933.4|13934.6|13919.6|13960.3|13945.3|13934.6|13919.6|78
1652878500000|2022-05-18 12:55:00|13933.1|13918.1|13949.7|13934.7|13950.2|13935.2|13933.1|13918.1|16
1652878800000|2022-05-18 13:00:00|13949.9|13934.9|13964.8|13949.8|13973|13958|13949.6|13934.6|40
1652879100000|2022-05-18 13:05:00|13961.5|13946.5|13956.9|13941.9|13979.3|13964.3|13955.8|13940.8|37
1652879400000|2022-05-18 13:10:00|13956.3|13941.3|13956.2|13941.2|13967.2|13951.7|13954.4|13939.4|9
1652879700000|2022-05-18 13:15:00|13958.9|13943.9|13966.2|13951.2|13973.5|13958.2|13958.9|13943.9|28
1652880000000|2022-05-18 13:20:00|13962.7|13947.7|13971|13956|13979.8|13964.8|13960.5|13945.5|35
1652880300000|2022-05-18 13:25:00|13967|13952|13964.9|13949.9|13979.4|13964.4|13964.8|13949.8|36
1652880600000|2022-05-18 13:30:00|13962.2|13947.2|13995|13980|13995|13980|13950.9|13935.9|141
1652880900000|2022-05-18 13:35:00|13995.3|13980.3|13998.8|13983.8|14000.4|13985.4|13978.1|13963.1|71
1652881200000|2022-05-18 13:40:00|13998.6|13983.6|13973.2|13958.2|13998.6|13983.6|13952.9|13937.9|55
1652881500000|2022-05-18 13:45:00|13972.9|13957.9|13977|13962|14002.4|13987.4|13957|13942|146
1652881800000|2022-05-18 13:50:00|13979|13964|13966.7|13951.7|13979.5|13964.5|13958.3|13943.3|63
1652882100000|2022-05-18 13:55:00|13966.9|13951.9|13923.1|13908.1|13973.3|13958.3|13921.3|13906.3|272
1652882400000|2022-05-18 14:00:00|13922.8|13907.8|13899.9|13884.9|13936.1|13921.1|13896.9|13881.9|325
1652882700000|2022-05-18 14:05:00|13899.5|13884.5|13872.9|13857.9|13905.6|13890.6|13865.5|13850.5|218
1652883000000|2022-05-18 14:10:00|13873.1|13858.1|13863|13848|13875.6|13860.6|13863|13848|109
1652883300000|2022-05-18 14:15:00|13863.5|13848.5|13865.6|13850.6|13872|13857|13859.5|13844.5|91
1652883600000|2022-05-18 14:20:00|13863|13848|13857.7|13842.7|13868.8|13853.8|13855.5|13840.5|122
1652883900000|2022-05-18 14:25:00|13857.9|13842.9|13815.4|13800.4|13857.9|13842.9|13815.4|13800.4|599
1652884200000|2022-05-18 14:30:00|13815.7|13800.7|13799.2|13784.2|13822.6|13807.6|13792.2|13777.2|450
1652884500000|2022-05-18 14:35:00|13796.9|13781.9|13781.4|13766.4|13802.1|13787.1|13767.1|13752.1|271
1652884800000|2022-05-18 14:40:00|13781.9|13766.9|13762.2|13747.2|13786.1|13771.1|13759.4|13744.4|231
1652885100000|2022-05-18 14:45:00|13762.4|13747.4|13751|13736|13766.9|13751.9|13740.6|13725.6|242
1652885400000|2022-05-18 14:50:00|13750.1|13735.1|13767|13752|13768.8|13753.8|13740.4|13725.4|211
1652885700000|2022-05-18 14:55:00|13767.2|13752.2|13736.8|13721.8|13775.9|13760.9|13736.8|13721.8|155
1652886000000|2022-05-18 15:00:00|13736.5|13721.5|13727.7|13712.7|13747.3|13732.3|13725.6|13710.6|234
1652886300000|2022-05-18 15:05:00|13729.7|13714.7|13734|13719|13743.5|13728.5|13724.9|13709.9|172
1652886600000|2022-05-18 15:10:00|13733.2|13718.2|13773.4|13758.4|13775.2|13760.2|13733.2|13718.2|93
1652886900000|2022-05-18 15:15:00|13772.9|13757.9|13761.8|13746.8|13778.2|13763.2|13760.4|13745.4|58
1652887200000|2022-05-18 15:20:00|13760.5|13745.5|13756.8|13741.8|13777.5|13762.5|13756.5|13741.5|56
1652887500000|2022-05-18 15:25:00|13756.2|13741.2|13724.5|13709.5|13756.2|13741.2|13724.1|13709.1|79
1652887800000|2022-05-18 15:30:00|13724.8|13709.8|13685.9|13670.9|13725.4|13710.4|13684.8|13669.8|244
1652888100000|2022-05-18 15:35:00|13686.7|13671.7|13697.3|13682.3|13700.9|13685.9|13672|13657|167
1652888400000|2022-05-18 15:40:00|13697.8|13682.8|13716.9|13701.9|13724.2|13709.2|13696.5|13681.5|115
1652888700000|2022-05-18 15:45:00|13717.1|13702.1|13692.2|13677.2|13717.1|13702.1|13690.1|13675.1|59
1652889000000|2022-05-18 15:50:00|13694.5|13679.5|13693.6|13678.6|13708.7|13693.7|13693.6|13678.6|19
1652889300000|2022-05-18 15:55:00|13693.4|13678.4|13712.5|13697.5|13713.3|13698.3|13691.6|13676.6|107
1652889600000|2022-05-18 16:00:00|13709.9|13694.9|13713|13698|13728.8|13713.8|13707.8|13692.8|108
1652889900000|2022-05-18 16:05:00|13712.1|13697.1|13688.7|13673.7|13712.1|13697.1|13686.2|13671.2|46
1652890200000|2022-05-18 16:10:00|13688.3|13673.3|13711|13696|13712.3|13697.3|13687.3|13672.3|67
1652890500000|2022-05-18 16:15:00|13710.3|13695.3|13759.8|13744.8|13763.5|13745|13700.4|13685.4|184
1652890800000|2022-05-18 16:20:00|13762.6|13747.6|13733.6|13718.6|13766.9|13751.9|13733|13718|63
1652891100000|2022-05-18 16:25:00|13732.1|13717.1|13719.8|13704.8|13733.5|13718.5|13717.2|13702.2|58
1652891400000|2022-05-18 16:30:00|13720.4|13705.4|13741.5|13726.5|13741.8|13726.8|13714.8|13699.8|49
1652891700000|2022-05-18 16:35:00|13742.1|13727.1|13732.5|13717.5|13763.4|13748.4|13730.9|13715.9|48
1652892000000|2022-05-18 16:40:00|13732.8|13717.8|13730.9|13715.9|13747.1|13732.1|13722.8|13707.8|25
1652892300000|2022-05-18 16:45:00|13728.2|13713.2|13727.7|13712.7|13736.1|13721.1|13723.2|13708.2|27
1652892600000|2022-05-18 16:50:00|13729|13714|13737.9|13722.9|13738.4|13723.4|13724.9|13709.9|37
1652892900000|2022-05-18 16:55:00|13738.1|13723.1|13730.4|13715.4|13740.4|13725.4|13729.4|13714.4|35
1652893200000|2022-05-18 17:00:00|13729.8|13714.8|13734.8|13719.8|13748.4|13733.4|13729.4|13714.4|46
1652893500000|2022-05-18 17:05:00|13734.5|13719.5|13728|13713|13743|13728|13719.5|13704.5|30
1652893800000|2022-05-18 17:10:00|13727.8|13712.8|13706.3|13691.3|13727.8|13712.8|13705|13690|81
1652894100000|2022-05-18 17:15:00|13706.2|13691.2|13707|13692|13711.3|13696.3|13702.1|13687.1|34
1652894400000|2022-05-18 17:20:00|13706.9|13691.9|13702.5|13687.5|13712.9|13697.9|13700.9|13685.9|45
1652894700000|2022-05-18 17:25:00|13694.2|13679.2|13698.7|13683.7|13703.2|13688.2|13688.6|13673.6|80
1652895000000|2022-05-18 17:30:00|13697.9|13682.9|13694.3|13679.3|13704|13689|13691.6|13676.6|50
1652895300000|2022-05-18 17:35:00|13693.4|13678.4|13718.5|13703.5|13722.8|13707.8|13691.5|13676.5|26
1652895600000|2022-05-18 17:40:00|13718.3|13703.3|13715.5|13700.5|13723.4|13708.4|13710.6|13695.6|32
1652895900000|2022-05-18 17:45:00|13713.8|13698.8|13703.7|13688.7|13713.8|13698.8|13703.7|13688.7|32
1652896200000|2022-05-18 17:50:00|13703.5|13688.5|13738.8|13723.8|13759.6|13740.6|13693.5|13678.5|193
1652896500000|2022-05-18 17:55:00|13738.2|13723.2|13766.4|13751.4|13775.4|13760.4|13717.6|13702.6|186
1652896800000|2022-05-18 18:00:00|13766.7|13751.7|13765.5|13750.5|13779.1|13764.1|13763.4|13748.4|73
1652897100000|2022-05-18 18:05:00|13764.5|13749.5|13737.4|13722.4|13773.1|13758.1|13737.2|13722.2|75
1652897400000|2022-05-18 18:10:00|13738.5|13723.5|13803.4|13788.4|13815.2|13800.2|13736.4|13721.4|565
1652897700000|2022-05-18 18:15:00|13803.9|13788.9|13816.2|13801.2|13830.3|13815.3|13803.9|13788.9|182
1652922000000|2022-05-19 01:00:00|13751.6|13736.6|13769|13754|13783|13757.2|13751|13736|41
1652922300000|2022-05-19 01:05:00|13768.9|13753.9|13675.1|13660.1|13775.9|13753.9|13674.1|13659.1|74
1652922600000|2022-05-19 01:10:00|13674.9|13659.9|13707.3|13692.3|13718.3|13703.3|13674.9|13659.9|40
1652922900000|2022-05-19 01:15:00|13709|13694|13764.3|13726.8|13767.1|13746.2|13709|13686.7|11
1652923200000|2022-05-19 01:20:00|13763.8|13726.3|13761.7|13724.2|13767.2|13735.7|13743.3|13724|8
1652923500000|2022-05-19 01:25:00|13762.3|13724.8|13764.2|13726.7|13765|13730.2|13755.2|13723.7|1
1652923800000|2022-05-19 01:30:00|13764.1|13726.6|13761.5|13724|13771.8|13737.7|13761.5|13724|4
1652924100000|2022-05-19 01:35:00|13761.7|13724.2|13764.8|13727.3|13768.7|13731.2|13761.7|13724.2|0
1652924400000|2022-05-19 01:40:00|13764.7|13727.2|13764.9|13727.4|13764.9|13727.4|13764.7|13727.2|0
1652924700000|2022-05-19 01:45:00|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|0
1652925000000|2022-05-19 01:50:00|13761.8|13724.3|13765.1|13727.6|13768.4|13730.9|13761.8|13724.3|0
1652925300000|2022-05-19 01:55:00|13768.5|13731|13768|13730.5|13768.5|13731|13767.4|13729.9|4
1652925600000|2022-05-19 02:00:00|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|0
1652925900000|2022-05-19 02:05:00|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|0
1652926200000|2022-05-19 02:10:00|13773.5|13748.5|13765.4|13750.4|13773.5|13753.2|13764.4|13747.6|6
1652926500000|2022-05-19 02:15:00|13783.2|13745.7|13784.4|13759.4|13788.2|13759.4|13781.9|13745.7|23
1652926800000|2022-05-19 02:20:00|13788.5|13763.5|13776.6|13761.6|13789.4|13764.4|13776.6|13761.6|2
1652927100000|2022-05-19 02:25:00|13776.9|13761.9|13776.8|13761.8|13777.8|13762.8|13776.5|13761.5|5
1652927400000|2022-05-19 02:30:00|13776.5|13761.5|13784.9|13759.9|13784.9|13765.3|13775.9|13759.4|7
1652927700000|2022-05-19 02:35:00|13784.8|13759.8|13784.9|13759.9|13784.9|13759.9|13784.6|13759.6|1
1652928000000|2022-05-19 02:40:00|13784.8|13759.8|13793|13778|13796.6|13781.6|13784.7|13759.7|11
1652928300000|2022-05-19 02:45:00|13792.9|13777.9|13795.7|13780.7|13796.1|13781.1|13792.7|13777.7|7
1652928600000|2022-05-19 02:50:00|13796|13781|13792.6|13777.6|13797|13782|13792.6|13777.6|2
1652928900000|2022-05-19 02:55:00|13793.9|13778.9|13792.5|13777.5|13794.6|13779.6|13788.3|13773.3|1
1652929200000|2022-05-19 03:00:00|13794|13779|13798.4|13773.4|13798.5|13779|13788.8|13773.4|7
1652929500000|2022-05-19 03:05:00|13795.4|13780.4|13796.3|13771.3|13797.2|13780.9|13788.1|13770.2|1
1652929800000|2022-05-19 03:10:00|13795.8|13770.8|13796.2|13771.2|13796.2|13771.2|13795.5|13770.5|3
1652930100000|2022-05-19 03:15:00|13789.5|13774.5|13795.6|13770.6|13795.7|13774.5|13786.3|13770.1|2
1652930400000|2022-05-19 03:20:00|13796.1|13771.1|13789.6|13764.6|13796.8|13771.8|13777.8|13753.6|22
1652930700000|2022-05-19 03:25:00|13798.6|13761.1|13806|13768.5|13806|13778.7|13794.1|13761.1|0
1652931000000|2022-05-19 03:30:00|13804.9|13767.4|13796.7|13771.7|13808.5|13781.6|13794.6|13765.2|2
1652931300000|2022-05-19 03:35:00|13797|13772|13796.9|13771.9|13803.3|13772.3|13795.6|13765.7|0
1652931600000|2022-05-19 03:40:00|13797.2|13772.2|13796.8|13771.8|13797.2|13772.2|13796.6|13771.6|0
1652931900000|2022-05-19 03:45:00|13797.1|13772.1|13806.2|13781.2|13810.9|13790.6|13796.5|13771.5|9
1652932200000|2022-05-19 03:50:00|13806.5|13781.5|13802.8|13787.8|13811.9|13787.8|13802|13771.6|1
1652932500000|2022-05-19 03:55:00|13803.1|13788.1|13803.8|13788.8|13805.8|13788.9|13802.8|13780.8|0
1652932800000|2022-05-19 04:00:00|13804|13789|13804.3|13789.3|13804.3|13789.3|13804|13789|1
1652933100000|2022-05-19 04:05:00|13804|13789|13804.9|13789.9|13805.2|13790.2|13803.9|13788.9|3
1652933400000|2022-05-19 04:10:00|13805.2|13790.2|13805.1|13790.1|13805.2|13790.2|13804.5|13789.5|5
1652933700000|2022-05-19 04:15:00|13805.5|13790.5|13805.7|13790.7|13806|13791|13805.2|13790.2|6
1652934000000|2022-05-19 04:20:00|13806|13791|13815|13800|13815.3|13800.3|13806|13789.1|26
1652934300000|2022-05-19 04:25:00|13814.9|13799.9|13812.2|13787.2|13817.9|13799.9|13812.2|13780.4|2
1652934600000|2022-05-19 04:30:00|13812.8|13787.8|13811.2|13786.2|13812.8|13787.8|13811.2|13786.2|0
1652934900000|2022-05-19 04:35:00|13804.8|13789.8|13813.5|13776|13813.6|13789.8|13804.5|13775.3|0
1652935200000|2022-05-19 04:40:00|13816|13778.5|13815.8|13778.3|13816|13778.5|13815.8|13778.3|0
1652935500000|2022-05-19 04:45:00|13817.2|13779.7|13812.9|13787.9|13817.2|13788.2|13811.9|13779.7|2
1652935800000|2022-05-19 04:50:00|13812.8|13787.8|13800.1|13775.1|13815.4|13797.5|13799.6|13771.6|0
1652936100000|2022-05-19 04:55:00|13800.4|13775.4|13797.3|13782.3|13800.6|13782.3|13796.2|13775.3|0
1652936400000|2022-05-19 05:00:00|13800.4|13785.4|13789.4|13774.4|13801.7|13786.7|13789.4|13774.4|10
1652936700000|2022-05-19 05:05:00|13789.6|13774.6|13788|13773|13789.6|13774.6|13788|13773|1
1652937000000|2022-05-19 05:10:00|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|0
1652937300000|2022-05-19 05:15:00|13787.8|13772.8|13789.4|13774.4|13789.7|13774.7|13787.5|13772.5|0
1652937600000|2022-05-19 05:20:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652937900000|2022-05-19 05:25:00|13789|13774|13788.4|13773.4|13789|13774|13788.4|13773.4|2
1652938200000|2022-05-19 05:30:00|13789|13774|13789.4|13774.4|13795.4|13780.4|13789|13774|3
1652938500000|2022-05-19 05:35:00|13789.3|13774.3|13787.4|13772.4|13792.5|13777.5|13787.2|13772.2|5
1652938800000|2022-05-19 05:40:00|13787.2|13772.2|13787.2|13772.2|13788.4|13773.4|13786.9|13771.9|2
1652939100000|2022-05-19 05:45:00|13787.1|13772.1|13785.9|13770.9|13792.5|13777.5|13784.1|13769.1|24
1652939400000|2022-05-19 05:50:00|13785.3|13770.3|13783|13768|13785.3|13770.3|13783|13768|3
1652939700000|2022-05-19 05:55:00|13782.3|13767.3|13796.6|13781.6|13796.6|13781.6|13782.3|13767.3|1
1652940000000|2022-05-19 06:00:00|13797.2|13782.2|13795.4|13770.4|13797.2|13782.2|13789.2|13767.8|1
1652940300000|2022-05-19 06:05:00|13795.3|13770.3|13789.8|13774.8|13795.3|13774.8|13789.8|13770.3|0
1652940600000|2022-05-19 06:10:00|13789.7|13774.7|13793.2|13778.2|13794.2|13778.2|13789.7|13769.1|0
1652940900000|2022-05-19 06:15:00|13792.9|13777.9|13784.7|13769.7|13792.9|13777.9|13784.7|13769.7|11
1652941200000|2022-05-19 06:20:00|13784.6|13769.6|13778.7|13763.7|13784.6|13769.6|13778.2|13763.2|5
1652941500000|2022-05-19 06:25:00|13778.4|13763.4|13778.6|13763.6|13778.7|13763.7|13778.4|13763.4|0
1652941800000|2022-05-19 06:30:00|13778.3|13763.3|13797.2|13772.2|13797.2|13772.2|13774.2|13759.2|11
1652942100000|2022-05-19 06:35:00|13797.9|13772.9|13794.5|13769.5|13797.9|13772.9|13794.5|13769.5|1
1652942400000|2022-05-19 06:40:00|13793.8|13768.8|13786.8|13771.8|13794.1|13772.6|13786.3|13768.8|0
1652942700000|2022-05-19 06:45:00|13786.3|13771.3|13776.3|13761.3|13786.8|13771.8|13776.3|13761.3|5
1652943000000|2022-05-19 06:50:00|13776.6|13761.6|13749.4|13734.4|13777|13762|13737.6|13722.6|62
1652943300000|2022-05-19 06:55:00|13749.3|13734.3|13760.2|13735.2|13768.7|13737.9|13749.3|13726.3|8
1652943600000|2022-05-19 07:00:00|13760.4|13735.4|13750.8|13735.8|13763.9|13740.9|13750.8|13735.4|0
1652943900000|2022-05-19 07:05:00|13751|13736|13739.1|13724.1|13751.6|13736.6|13737.8|13722.8|15
1652944200000|2022-05-19 07:10:00|13741.3|13726.3|13742.9|13727.9|13743.2|13728.2|13741.3|13726.3|4
1652944500000|2022-05-19 07:15:00|13741.8|13726.8|13743.3|13718.3|13743.3|13726.8|13731.8|13716.8|21
1652944800000|2022-05-19 07:20:00|13743|13718|13737.2|13722.2|13743|13722.2|13736.9|13717.7|0
1652945100000|2022-05-19 07:25:00|13743|13718|13717.4|13702.4|13743|13723.6|13717.4|13702.4|41
1652945400000|2022-05-19 07:30:00|13719.3|13694.3|13715.4|13690.4|13719.3|13698.8|13699.2|13684.2|24
1652945700000|2022-05-19 07:35:00|13715.3|13690.3|13693.5|13678.5|13720.9|13699.9|13693.5|13678.5|37
1652946000000|2022-05-19 07:40:00|13688.7|13673.7|13697.6|13682.6|13697.6|13682.6|13688.4|13673.4|23
1652946300000|2022-05-19 07:45:00|13704.3|13679.3|13698.5|13683.5|13706.4|13691.4|13698|13678.6|19
1652946600000|2022-05-19 07:50:00|13698.3|13683.3|13664.9|13649.9|13698.3|13683.3|13664.9|13649.9|45
1652946900000|2022-05-19 07:55:00|13664.7|13649.7|13663.1|13638.1|13678.7|13649.7|13646.1|13631.1|91
1652947200000|2022-05-19 08:00:00|13663.4|13638.4|13654.5|13639.5|13663.4|13644.8|13647.7|13632.7|17
1652947500000|2022-05-19 08:05:00|13654.2|13639.2|13652|13637|13659.9|13641|13649.7|13632.3|13
1652947800000|2022-05-19 08:10:00|13651.9|13636.9|13646.7|13631.7|13651.9|13636.9|13637.9|13622.9|51
1652948100000|2022-05-19 08:15:00|13646.6|13631.6|13646.5|13631.5|13648.1|13633.1|13643.6|13628.6|25
1652948400000|2022-05-19 08:20:00|13646.7|13631.7|13647.9|13632.9|13650.8|13635.8|13645|13630|8
1652948700000|2022-05-19 08:25:00|13648.2|13633.2|13643.8|13628.8|13648.2|13633.2|13643.8|13628.8|2
1652949000000|2022-05-19 08:30:00|13642.7|13627.7|13660.7|13645.7|13663.8|13648.8|13642.7|13627.7|10
1652949300000|2022-05-19 08:35:00|13661.2|13646.2|13664.9|13649.9|13664.9|13649.9|13660.7|13645.7|6
1652949600000|2022-05-19 08:40:00|13661.4|13646.4|13658.1|13643.1|13666|13646.5|13648.6|13633.6|93
1652949900000|2022-05-19 08:45:00|13657.6|13642.6|13646.9|13631.9|13657.6|13642.6|13646.3|13631.3|1
1652950200000|2022-05-19 08:50:00|13644.9|13629.9|13601.9|13586.9|13646.1|13631.1|13595.8|13580.8|85
1652950500000|2022-05-19 08:55:00|13601.6|13586.6|13600.8|13585.8|13607.7|13592.7|13595.8|13580.8|34
1652950800000|2022-05-19 09:00:00|13601.7|13586.7|13613.5|13598.5|13613.5|13598.5|13598.6|13583.6|136
1652951100000|2022-05-19 09:05:00|13613.7|13598.7|13640.5|13625.5|13642.3|13627.3|13610.6|13595.6|113
1652951400000|2022-05-19 09:10:00|13640.3|13625.3|13634.5|13619.5|13643.7|13628.7|13634.5|13619.5|23
1652951700000|2022-05-19 09:15:00|13632.2|13617.2|13609.5|13594.5|13632.2|13617.2|13606.8|13591.8|30
1652952000000|2022-05-19 09:20:00|13607.5|13592.5|13608.1|13593.1|13609.3|13594.3|13604.8|13589.8|17
1652952300000|2022-05-19 09:25:00|13608|13593|13616.4|13601.4|13616.4|13601.4|13608|13593|11
1652952600000|2022-05-19 09:30:00|13621.4|13606.4|13629.5|13614.5|13629.5|13614.5|13621.4|13606.4|4
1652952900000|2022-05-19 09:35:00|13630|13615|13618.9|13603.9|13630|13615|13616|13599.3|17
1652953200000|2022-05-19 09:40:00|13618.1|13603.1|13609.2|13594.2|13632.5|13615|13609.2|13594.2|18
1652953500000|2022-05-19 09:45:00|13608.7|13593.7|13611.3|13596.3|13616.3|13597.8|13604.8|13589.8|19
1652953800000|2022-05-19 09:50:00|13611.2|13596.2|13609.5|13594.5|13612.8|13597.8|13608.4|13593.4|2
1652954100000|2022-05-19 09:55:00|13609.4|13594.4|13600.2|13585.2|13609.4|13594.4|13600.2|13585.2|10
1652954400000|2022-05-19 10:00:00|13598.8|13583.8|13609.1|13594.1|13614.6|13599.6|13591|13576|67
1652954700000|2022-05-19 10:05:00|13607.6|13592.6|13603.8|13588.8|13609.5|13592.6|13601.6|13582.9|4
1652955000000|2022-05-19 10:10:00|13604.7|13589.7|13602.1|13587.1|13604.7|13589.7|13602.1|13587.1|1
1652955300000|2022-05-19 10:15:00|13601.6|13586.6|13608.1|13593.1|13610.1|13595.1|13600.6|13585.6|4
1652955600000|2022-05-19 10:20:00|13606.6|13591.6|13603.7|13588.7|13606.6|13591.6|13603.7|13588.7|1
1652955900000|2022-05-19 10:25:00|13607|13592|13617.6|13602.6|13617.7|13602.7|13607|13589.8|24
1652956200000|2022-05-19 10:30:00|13617.3|13602.3|13625.2|13610.2|13625.7|13610.7|13616.6|13601.6|7
1652956500000|2022-05-19 10:35:00|13625.4|13610.4|13634.7|13619.7|13635.4|13620.4|13625.4|13610.4|15
1652956800000|2022-05-19 10:40:00|13633.9|13618.9|13631.6|13616.6|13634.6|13619.6|13624.3|13609.3|21
1652957100000|2022-05-19 10:45:00|13633.5|13618.5|13640.9|13625.9|13649.3|13634.3|13633.5|13618.5|27
1652957400000|2022-05-19 10:50:00|13640|13625|13641.5|13626.5|13661.2|13641.3|13633.9|13618.9|14
1652957700000|2022-05-19 10:55:00|13638.7|13623.7|13656.6|13641.6|13656.6|13641.6|13635.8|13620.8|16
1652958000000|2022-05-19 11:00:00|13658.5|13643.5|13654.2|13639.2|13659.5|13644.5|13650.2|13635.2|15
1652958300000|2022-05-19 11:05:00|13654|13639|13655.2|13640.2|13659.2|13644.2|13651.7|13636.7|9
1652958600000|2022-05-19 11:10:00|13651.1|13636.1|13643|13628|13651.1|13636.1|13640.9|13620.6|18
1652958900000|2022-05-19 11:15:00|13643.6|13628.6|13640.6|13625.6|13656.4|13641.4|13640.2|13625.2|7
1652959200000|2022-05-19 11:20:00|13651.5|13626.5|13647.1|13632.1|13655.2|13636.4|13637.1|13616.9|35
1652959500000|2022-05-19 11:25:00|13649.9|13634.9|13646.9|13631.9|13656.3|13637.6|13643.5|13628.3|11
1652959800000|2022-05-19 11:30:00|13647.3|13632.3|13644.1|13629.1|13662.8|13644.7|13641.5|13625.1|27
1652960100000|2022-05-19 11:35:00|13644.6|13629.6|13621.3|13606.3|13653.2|13633.4|13621.3|13606.3|67
1652960400000|2022-05-19 11:40:00|13623.5|13608.5|13631.6|13616.6|13638.5|13617.3|13619.8|13604.8|68
1652960700000|2022-05-19 11:45:00|13631.3|13616.3|13634|13619|13637|13622|13621.7|13606.7|16
1652961000000|2022-05-19 11:50:00|13636|13621|13610.5|13595.5|13642.3|13623.2|13610.5|13595.5|25
1652961300000|2022-05-19 11:55:00|13615.3|13600.3|13609.2|13594.2|13615.9|13600.9|13608.4|13593.4|38
1652961600000|2022-05-19 12:00:00|13608.9|13593.9|13531|13516|13609.5|13594.5|13520.8|13504|445
1652961900000|2022-05-19 12:05:00|13530.5|13515.5|13523.8|13508.8|13541.2|13524|13519.1|13504.1|145
1652962200000|2022-05-19 12:10:00|13524.1|13509.1|13490.1|13475.1|13527.9|13512.9|13488.5|13473.5|203
1652962500000|2022-05-19 12:15:00|13489.6|13474.6|13488.2|13473.2|13520.8|13505.8|13479.1|13464.1|198
1652962800000|2022-05-19 12:20:00|13488.7|13473.7|13484.1|13469.1|13510.9|13495.9|13482.9|13467.9|105
1652963100000|2022-05-19 12:25:00|13484.6|13469.6|13499.2|13484.2|13505.6|13484.2|13478.8|13463.8|83
1652963400000|2022-05-19 12:30:00|13505.6|13490.6|13530.9|13515.9|13543.2|13528.2|13505.6|13487.4|102
1652963700000|2022-05-19 12:35:00|13530.7|13515.7|13519.2|13504.2|13557.2|13542.2|13519.2|13499.9|49
1652964000000|2022-05-19 12:40:00|13519.4|13504.4|13492.3|13477.3|13543.9|13522.8|13492.3|13477.3|55
1652964300000|2022-05-19 12:45:00|13494.8|13479.8|13487.3|13472.3|13496.4|13481.4|13471.9|13456.9|64
1652964600000|2022-05-19 12:50:00|13487.6|13472.6|13482|13467|13489.2|13472.6|13471|13456|54
1652964900000|2022-05-19 12:55:00|13482.3|13467.3|13466.4|13451.4|13482.5|13467.5|13464.2|13449.2|92
1652965200000|2022-05-19 13:00:00|13471.1|13456.1|13473.8|13458.8|13490.4|13475.4|13468.8|13453.8|102
1652965500000|2022-05-19 13:05:00|13474|13459|13503.8|13488.8|13504.2|13489.2|13474|13459|34
1652965800000|2022-05-19 13:10:00|13504|13489|13509.9|13494.9|13509.9|13494.9|13481.4|13466.4|25
1652966100000|2022-05-19 13:15:00|13511.6|13496.6|13559.3|13544.3|13563.8|13545.2|13506.6|13491.6|94
1652966400000|2022-05-19 13:20:00|13559|13544|13548.3|13533.3|13560.4|13545.4|13539.9|13524.9|85
1652966700000|2022-05-19 13:25:00|13548.8|13533.8|13534.3|13519.3|13548.8|13533.8|13506|13491|68
1652967000000|2022-05-19 13:30:00|13534.5|13519.5|13560.6|13545.6|13571|13553.7|13534.5|13519.5|158
1652967300000|2022-05-19 13:35:00|13560.9|13545.9|13644.9|13629.9|13645.6|13630.6|13539.6|13521.1|310
1652967600000|2022-05-19 13:40:00|13646.9|13631.9|13595.2|13580.2|13666|13651|13593|13578|186
1652967900000|2022-05-19 13:45:00|13594.7|13579.7|13651.5|13636.5|13661.7|13639.3|13576.6|13558.2|133
1652968200000|2022-05-19 13:50:00|13657.7|13632.7|13701.8|13686.8|13706.2|13691.2|13645.6|13630.6|297
1652968500000|2022-05-19 13:55:00|13701.5|13686.5|13731.4|13716.4|13739.6|13724.6|13666.3|13650.6|138
1652968800000|2022-05-19 14:00:00|13731.1|13716.1|13806.3|13791.3|13809.7|13794.7|13731.1|13716.1|271
1652969100000|2022-05-19 14:05:00|13806|13791|13746.1|13731.1|13806|13791|13743|13728|290
1652969400000|2022-05-19 14:10:00|13746.5|13731.5|13776.2|13761.2|13806|13791|13745.8|13730.8|256
1652969700000|2022-05-19 14:15:00|13776|13761|13796|13781|13802.7|13787.7|13767.7|13752.7|152
1652970000000|2022-05-19 14:20:00|13796.5|13781.5|13811.6|13796.6|13825.5|13810.5|13789.9|13773.9|308
1652970300000|2022-05-19 14:25:00|13810|13795|13753.3|13738.3|13811.9|13795|13747.6|13732.6|252
1652970600000|2022-05-19 14:30:00|13754.9|13739.9|13784.1|13769.1|13788.2|13773.2|13744.4|13729.4|112
1652970900000|2022-05-19 14:35:00|13784|13769|13833.2|13818.2|13838|13823|13778.9|13763.9|414
1652971200000|2022-05-19 14:40:00|13834.1|13819.1|13814.2|13799.2|13850|13835|13791|13776|267
1652971500000|2022-05-19 14:45:00|13814.5|13799.5|13793|13778|13849.3|13834.3|13791.6|13776.6|129
1652971800000|2022-05-19 14:50:00|13792.2|13777.2|13804.1|13789.1|13805.4|13790.4|13768.4|13753.4|88
1652972100000|2022-05-19 14:55:00|13803.9|13788.9|13788.8|13773.8|13806.9|13791.9|13778.2|13757.6|67
1652972400000|2022-05-19 15:00:00|13789.4|13774.4|13814.5|13799.5|13816.7|13801.2|13784.6|13766.5|138
1652972700000|2022-05-19 15:05:00|13814.3|13799.3|13809.3|13794.3|13824.2|13809.2|13805.3|13786.4|60
1652973000000|2022-05-19 15:10:00|13808.2|13793.2|13863.4|13848.4|13869.1|13854.1|13804.3|13789.3|167
1652973300000|2022-05-19 15:15:00|13864.8|13849.8|13852.8|13837.8|13869.5|13854.5|13818.3|13803.3|135
1652973600000|2022-05-19 15:20:00|13850.6|13835.6|13868.9|13853.9|13872.4|13857.4|13829.2|13813.4|81
1652973900000|2022-05-19 15:25:00|13870.2|13855.2|13830.8|13815.8|13870.5|13855.5|13830.3|13802.7|39
1652974200000|2022-05-19 15:30:00|13831.1|13816.1|13901.9|13886.9|13912.5|13893.1|13819.5|13804.5|175
1652974500000|2022-05-19 15:35:00|13902.5|13887.5|13994.7|13979.7|14001.6|13983.4|13902.5|13887.5|436
1652974800000|2022-05-19 15:40:00|13995|13980|13995.6|13980.6|14007.8|13992.3|13973.8|13950.5|266
1652975100000|2022-05-19 15:45:00|13995.4|13980.4|13943|13928|13997.2|13982.2|13942.1|13919.5|106
1652975400000|2022-05-19 15:50:00|13941.5|13926.5|13931|13916|13947.4|13930.4|13918|13891.1|123
1652975700000|2022-05-19 15:55:00|13930.8|13915.8|13966.6|13951.6|13971.1|13956.1|13930.8|13915.8|137
1652976000000|2022-05-19 16:00:00|13966.7|13951.7|13918.1|13903.1|13967.2|13952.2|13916.4|13901.4|87
1652976300000|2022-05-19 16:05:00|13920.1|13905.1|13919.3|13904.3|13935|13920|13910.6|13895.6|51
1652976600000|2022-05-19 16:10:00|13919.1|13904.1|13951|13936|13951|13936|13919.1|13904.1|62
1652976900000|2022-05-19 16:15:00|13950.7|13935.7|13961.3|13946.3|13964.6|13949.6|13948.9|13933.9|76
1652977200000|2022-05-19 16:20:00|13961.8|13946.8|13957.2|13942.2|13980.9|13965.9|13939.5|13924.5|180
1652977500000|2022-05-19 16:25:00|13957.8|13942.8|13957.1|13942.1|13976|13961|13936.2|13921.2|140
1652977800000|2022-05-19 16:30:00|13957.6|13942.6|13939.8|13924.8|13983.1|13967.5|13935.5|13920.5|134
1652978100000|2022-05-19 16:35:00|13937.6|13922.6|13926.5|13911.5|13945.8|13930.8|13922.7|13907.7|66
1652978400000|2022-05-19 16:40:00|13929.6|13914.6|13937.2|13922.2|13951.5|13931.7|13927.6|13912.6|63
1652978700000|2022-05-19 16:45:00|13937.7|13922.7|13955|13940|13955|13940|13932.1|13917.1|46
1652979000000|2022-05-19 16:50:00|13954.1|13939.1|13951.1|13936.1|13968|13953|13951.1|13936.1|72
1652979300000|2022-05-19 16:55:00|13952.2|13937.2|13955.8|13940.8|13962.7|13947.7|13945.2|13930.2|71
1652979600000|2022-05-19 17:00:00|13957.2|13942.2|13934.4|13919.4|13958.6|13943.6|13932.6|13917.6|137
1652979900000|2022-05-19 17:05:00|13931.4|13916.4|13920.3|13905.3|13948.2|13933.2|13920.3|13905.3|43
1652980200000|2022-05-19 17:10:00|13923.9|13908.9|13911.8|13896.8|13926.7|13911.7|13906.9|13891.9|201
1652980500000|2022-05-19 17:15:00|13912.3|13897.3|13938.5|13923.5|13938.8|13923.8|13908.3|13893.3|86
1652980800000|2022-05-19 17:20:00|13938.7|13923.7|13945.8|13930.8|13949.8|13934.8|13937.4|13922.4|147
1652981100000|2022-05-19 17:25:00|13946|13931|13919.8|13904.8|13946|13931|13910.1|13895.1|71
1652981400000|2022-05-19 17:30:00|13920.1|13905.1|13919.8|13904.8|13932.4|13917.4|13917.9|13902.9|37
1652981700000|2022-05-19 17:35:00|13919.6|13904.6|13933.3|13918.3|13933.4|13918.4|13916.5|13901.5|33
1652982000000|2022-05-19 17:40:00|13933.1|13918.1|13915.5|13900.5|13934.4|13919.4|13914.4|13899.4|70
1652982300000|2022-05-19 17:45:00|13915.8|13900.8|13911.9|13874.4|13923.4|13908.4|13905|13874.4|54
1652982600000|2022-05-19 17:50:00|13912.4|13874.9|13909.2|13894.2|13925.3|13910.3|13891.9|13874.9|84
1652982900000|2022-05-19 17:55:00|13909.5|13894.5|13873.9|13858.9|13918.5|13903.5|13869|13854|109
1652983200000|2022-05-19 18:00:00|13875.8|13860.8|13875.8|13860.8|13879|13864|13866.6|13851.6|123
1652983500000|2022-05-19 18:05:00|13876|13861|13921.4|13906.4|13926.6|13911.6|13876|13861|148
1652983800000|2022-05-19 18:10:00|13921.7|13906.7|13906.1|13891.1|13925.1|13910.1|13886|13871|543
1652984100000|2022-05-19 18:15:00|13904.9|13889.9|13872.3|13857.3|13906.3|13891.3|13866.7|13851.7|153
1653008400000|2022-05-20 01:00:00|13866.8|13851.8|13839.1|13824.1|13879.6|13856.9|13838.5|13815|31
1653008700000|2022-05-20 01:05:00|13839.4|13824.4|13866.4|13851.4|13876.7|13860.6|13839.4|13817.2|43
1653009000000|2022-05-20 01:10:00|13871.6|13846.6|13884.6|13859.6|13890.5|13868.9|13869.3|13844.3|13
1653009300000|2022-05-20 01:15:00|13884.5|13859.5|13904.6|13889.6|13911.1|13896.1|13884.5|13859.5|11
1653009600000|2022-05-20 01:20:00|13903.6|13888.6|13919.5|13882|13919.5|13901.3|13901.8|13880.6|24
1653009900000|2022-05-20 01:25:00|13913|13888|13913.4|13888.4|13919.9|13903|13906.1|13882.4|11
1653010200000|2022-05-20 01:30:00|13920.2|13882.7|13916.6|13891.6|13921.6|13904.5|13912.1|13882.4|10
1653010500000|2022-05-20 01:35:00|13916.1|13891.1|13920.3|13905.3|13920.3|13905.3|13910.8|13890.3|7
1653010800000|2022-05-20 01:40:00|13920.6|13905.6|13922.6|13885.1|13925.9|13907.6|13915.9|13884.1|14
1653011100000|2022-05-20 01:45:00|13916.8|13901.8|13922.6|13897.6|13929.4|13908.8|13916.8|13891.9|9
1653011400000|2022-05-20 01:50:00|13922.4|13897.4|13916.4|13901.4|13922.8|13907.4|13916.4|13897.4|2
1653011700000|2022-05-20 01:55:00|13920|13895|13924.2|13899.2|13924.2|13908.6|13917.1|13895|4
1653012000000|2022-05-20 02:00:00|13923.9|13898.9|13928.2|13890.7|13928.2|13909.4|13921.3|13890.7|3
1653012300000|2022-05-20 02:05:00|13925.2|13887.7|13913.2|13898.2|13926.3|13904.1|13913.2|13884.7|6
1653012600000|2022-05-20 02:10:00|13914.7|13899.7|13908.2|13883.2|13918.2|13903.2|13900.8|13882.5|4
1653012900000|2022-05-20 02:15:00|13901.5|13886.5|13901.9|13876.9|13902.4|13887.4|13895.6|13875.1|3
1653013200000|2022-05-20 02:20:00|13900.1|13875.1|13894.9|13879.9|13902.9|13886.6|13893.5|13864.5|5
1653013500000|2022-05-20 02:25:00|13894|13879|13887.5|13872.5|13897.1|13882.1|13886.6|13871.6|7
1653013800000|2022-05-20 02:30:00|13887|13872|13887.3|13849.8|13892.6|13872|13881.8|13849.8|5
1653014100000|2022-05-20 02:35:00|13887.2|13849.7|13881|13843.5|13887.2|13849.7|13881|13843.5|0
1653014400000|2022-05-20 02:40:00|13879|13841.5|13878.9|13841.4|13879|13841.5|13878.9|13841.4|0
1653014700000|2022-05-20 02:45:00|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|0
1653015000000|2022-05-20 02:50:00|13878.7|13841.2|13874.5|13837|13878.7|13841.2|13874.5|13837|1
1653015300000|2022-05-20 02:55:00|13872.2|13834.7|13870.6|13833.1|13872.2|13834.7|13869.4|13831.9|1
1653015600000|2022-05-20 03:00:00|13869.8|13832.3|13846.7|13831.7|13869.8|13837.1|13846.7|13824.9|0
1653015900000|2022-05-20 03:05:00|13841.2|13826.2|13834.1|13819.1|13846.2|13831.1|13829.4|13814.4|8
1653016200000|2022-05-20 03:10:00|13833.6|13818.6|13845.4|13807.9|13852.2|13818.6|13825|13807.6|10
1653016500000|2022-05-20 03:15:00|13851.9|13814.4|13850.9|13813.4|13858.8|13824.4|13842.5|13812.8|1
1653016800000|2022-05-20 03:20:00|13850.7|13813.2|13849.3|13811.8|13852.6|13819.3|13840.6|13808.9|2
1653017100000|2022-05-20 03:25:00|13850.5|13813|13852.6|13815.1|13853.2|13815.7|13849.3|13811.8|1
1653017400000|2022-05-20 03:30:00|13853.4|13815.9|13853.3|13815.8|13853.4|13815.9|13853.3|13815.8|1
1653017700000|2022-05-20 03:35:00|13854.3|13816.8|13855.2|13817.7|13855.3|13817.8|13853.8|13816.3|0
1653018000000|2022-05-20 03:40:00|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|0
1653018300000|2022-05-20 03:45:00|13854.2|13816.7|13829.5|13792|13854.2|13816.8|13829.2|13791.7|13
1653018600000|2022-05-20 03:50:00|13829.4|13791.9|13829.6|13792.1|13829.6|13792.1|13829.4|13791.9|0
1653018900000|2022-05-20 03:55:00|13823.8|13808.8|13825.3|13787.8|13831.8|13812.7|13823.8|13787.3|2
1653019200000|2022-05-20 04:00:00|13825.5|13788|13820.3|13782.8|13825.5|13788|13820|13782.5|1
1653019500000|2022-05-20 04:05:00|13820|13782.5|13819.9|13782.4|13820.4|13782.9|13819.9|13782.4|2
1653019800000|2022-05-20 04:10:00|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|2
1653020100000|2022-05-20 04:15:00|13819.2|13781.7|13785.6|13770.6|13819.5|13782|13785.6|13770.6|1
1653020400000|2022-05-20 04:20:00|13787.2|13772.2|13792|13767|13794.2|13772.2|13781.1|13766.1|17
1653020700000|2022-05-20 04:25:00|13791.7|13766.7|13786.1|13771.1|13791.8|13771.5|13786.1|13766.7|1
1653021000000|2022-05-20 04:30:00|13786|13771|13785.6|13760.6|13792.1|13771|13785.6|13754.6|12
1653021300000|2022-05-20 04:35:00|13791|13753.5|13771.2|13733.7|13791|13753.5|13771.2|13733.7|16
1653021600000|2022-05-20 04:40:00|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|0
1653021900000|2022-05-20 04:45:00|13767.4|13729.9|13764.1|13726.6|13767.4|13737.2|13747.4|13726.6|9
1653022200000|2022-05-20 04:50:00|13764.4|13726.9|13765.1|13727.6|13766.8|13740.6|13755.6|13725.3|3
1653022500000|2022-05-20 04:55:00|13764.9|13727.4|13749|13724|13764.9|13730.1|13749|13724|0
1653022800000|2022-05-20 05:00:00|13748.9|13723.9|13745.2|13720.2|13748.9|13732.3|13742.9|13720.2|1
1653023100000|2022-05-20 05:05:00|13746|13721|13746.3|13721.3|13746.3|13724.6|13737.2|13719.4|0
1653023400000|2022-05-20 05:10:00|13746.5|13721.5|13746.7|13721.7|13747.3|13726|13739.5|13721.1|0
1653023700000|2022-05-20 05:15:00|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|0
1653024000000|2022-05-20 05:20:00|13746.9|13721.9|13764|13749|13766.5|13749|13746.9|13721.9|21
1653024300000|2022-05-20 05:25:00|13763.9|13748.9|13799.5|13774.5|13806.7|13777|13763.9|13748.9|2
1653024600000|2022-05-20 05:30:00|13799.7|13774.7|13822.5|13785|13822.5|13785|13799.4|13771.6|14
1653024900000|2022-05-20 05:35:00|13818.5|13781|13814.4|13789.4|13819.7|13794.9|13809.9|13779.9|2
1653025200000|2022-05-20 05:40:00|13811.8|13796.8|13814.4|13789.4|13814.9|13799.9|13811.8|13789.4|2
1653025500000|2022-05-20 05:45:00|13814.1|13789.1|13858.1|13820.6|13874.3|13836.8|13814.1|13789.1|22
1653025800000|2022-05-20 05:50:00|13866.7|13829.2|13857.2|13819.7|13870.1|13832.6|13841.2|13816.5|1
1653026100000|2022-05-20 05:55:00|13857.4|13819.9|13848.3|13833.3|13857.4|13837.7|13845.8|13819.8|2
1653026400000|2022-05-20 06:00:00|13848.5|13833.5|13871|13833.5|13871|13833.5|13847.7|13827|2
1653026700000|2022-05-20 06:05:00|13871.5|13834|13881.1|13856.1|13884.6|13856.3|13871.5|13834|1
1653027000000|2022-05-20 06:10:00|13880.5|13855.5|13891.6|13876.6|13913.3|13884.9|13877.9|13855.5|5
1653027300000|2022-05-20 06:15:00|13891.1|13876.1|13907.3|13869.8|13920|13886.7|13891.1|13869.8|24
1653027600000|2022-05-20 06:20:00|13905|13867.5|13896.6|13871.6|13907.4|13874.7|13889.1|13864.9|11
1653027900000|2022-05-20 06:25:00|13891.8|13866.8|13879.5|13842|13891.8|13866.8|13874.1|13840.4|14
1653028200000|2022-05-20 06:30:00|13878.4|13840.9|13906|13881|13906|13881|13878.4|13840.9|8
1653028500000|2022-05-20 06:35:00|13906.5|13881.5|13897.6|13860.1|13909.6|13891.6|13891.7|13860.1|6
1653028800000|2022-05-20 06:40:00|13897.3|13859.8|13890|13865|13897.3|13865.5|13890|13859.8|7
1653029100000|2022-05-20 06:45:00|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|1
1653029400000|2022-05-20 06:50:00|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|0
1653029700000|2022-05-20 06:55:00|13889.3|13864.3|13880.1|13865.1|13896.1|13866.7|13874.6|13858.6|3
1653030000000|2022-05-20 07:00:00|13881.5|13866.5|13880|13865|13882.6|13867.6|13875|13860|2
1653030300000|2022-05-20 07:05:00|13880.5|13865.5|13889.1|13874.1|13889.4|13874.4|13880.5|13865.5|1
1653030600000|2022-05-20 07:10:00|13889.4|13874.4|13888.2|13873.2|13889.4|13874.4|13888.2|13873.2|4
1653030900000|2022-05-20 07:15:00|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13887|13872|1
1653031200000|2022-05-20 07:20:00|13887.8|13872.8|13879.1|13864.1|13888.9|13873.9|13879.1|13864.1|6
1653031500000|2022-05-20 07:25:00|13879|13864|13878.1|13863.1|13880.1|13865.1|13878.1|13863.1|3
1653031800000|2022-05-20 07:30:00|13878.4|13863.4|13882|13867|13883.2|13868.2|13878.4|13863.4|11
1653032100000|2022-05-20 07:35:00|13880.6|13865.6|13880.8|13865.8|13881.1|13866.1|13880.4|13865.4|8
1653032400000|2022-05-20 07:40:00|13880.6|13865.6|13880.5|13865.5|13881.1|13866.1|13878.7|13863.7|17
1653032700000|2022-05-20 07:45:00|13880.8|13865.8|13881.3|13866.3|13881.3|13866.3|13880.5|13865.5|1
1653033000000|2022-05-20 07:50:00|13881.2|13866.2|13899.4|13884.4|13905.9|13890.9|13880|13865|19
1653033300000|2022-05-20 07:55:00|13906.8|13869.3|13899.2|13884.2|13909.6|13884.6|13898.2|13869.3|4
1653033600000|2022-05-20 08:00:00|13899.8|13884.8|13897.7|13882.7|13904.7|13889.4|13896.7|13867.1|8
1653033900000|2022-05-20 08:05:00|13898.1|13883.1|13898.5|13883.5|13898.5|13883.5|13896.1|13881.1|0
1653034200000|2022-05-20 08:10:00|13898.3|13883.3|13897.4|13882.4|13898.7|13883.7|13895.9|13880.9|2
1653034500000|2022-05-20 08:15:00|13897.9|13882.9|13897.4|13882.4|13898.6|13883.6|13893.8|13878.8|3
1653034800000|2022-05-20 08:20:00|13899.7|13884.7|13908.5|13893.5|13911.5|13896.5|13896.1|13881.1|10
1653035100000|2022-05-20 08:25:00|13908.2|13893.2|13898.4|13883.4|13908.2|13893.2|13898.4|13883.4|9
1653035400000|2022-05-20 08:30:00|13898.3|13883.3|13896.3|13871.3|13903.2|13883.3|13891.8|13865.4|21
1653035700000|2022-05-20 08:35:00|13896.2|13871.2|13896.3|13871.3|13896.3|13871.3|13895.4|13870.4|0
1653036000000|2022-05-20 08:40:00|13896.2|13871.2|13896.2|13881.2|13896.2|13881.2|13893.1|13871|4
1653036300000|2022-05-20 08:45:00|13896.4|13881.4|13891.5|13876.5|13896.7|13881.7|13889.6|13874.6|9
1653036600000|2022-05-20 08:50:00|13891.2|13876.2|13887|13872|13892.6|13877.6|13886.7|13871.7|8
1653036900000|2022-05-20 08:55:00|13886.7|13871.7|13866.8|13851.8|13886.7|13871.7|13865|13845.5|13
1653037200000|2022-05-20 09:00:00|13865.8|13850.8|13884|13859|13884|13863.7|13864.4|13849.4|8
1653037500000|2022-05-20 09:05:00|13885.6|13860.6|13888.1|13873.1|13888.4|13873.4|13881.2|13860.5|1
1653037800000|2022-05-20 09:10:00|13887.9|13872.9|13880.3|13865.3|13889.3|13873.4|13875.5|13860.5|8
1653038100000|2022-05-20 09:15:00|13882.6|13867.6|13895.3|13880.3|13895.3|13880.3|13882.6|13856|10
1653038400000|2022-05-20 09:20:00|13895.2|13880.2|13878|13863|13895.2|13880.2|13874.8|13854.1|9
1653038700000|2022-05-20 09:25:00|13877.2|13862.2|13875.4|13837.9|13886.5|13871.5|13866.2|13837.1|20
1653039000000|2022-05-20 09:30:00|13869.4|13844.4|13829.2|13814.2|13870|13846.2|13828.1|13813.1|19
1653039300000|2022-05-20 09:35:00|13828.7|13813.7|13815.7|13800.7|13828.7|13813.7|13815.7|13800.7|16
1653039600000|2022-05-20 09:40:00|13813.8|13798.8|13814.4|13799.4|13817.1|13802.1|13811|13796|8
1653039900000|2022-05-20 09:45:00|13813.2|13798.2|13810.5|13795.5|13814|13799|13809.7|13794.7|3
1653040200000|2022-05-20 09:50:00|13810.4|13795.4|13811.3|13796.3|13811.6|13796.6|13810.4|13795.4|1
1653040500000|2022-05-20 09:55:00|13810.3|13795.3|13809.5|13794.5|13810.3|13795.3|13809.3|13794.3|0
1653040800000|2022-05-20 10:00:00|13809.8|13794.8|13809.7|13794.7|13809.8|13794.8|13809.7|13794.7|0
1653041100000|2022-05-20 10:05:00|13808.9|13793.9|13807.9|13792.9|13809.6|13794.6|13807.9|13792.9|0
1653041400000|2022-05-20 10:10:00|13807.8|13792.8|13809.3|13794.3|13809.3|13794.3|13807.8|13792.8|5
1653041700000|2022-05-20 10:15:00|13809|13794|13824|13799|13824|13803.4|13804.1|13789.1|13
1653042000000|2022-05-20 10:20:00|13817.6|13802.6|13821.5|13806.5|13824|13806.6|13817.6|13798.9|1
1653042300000|2022-05-20 10:25:00|13828.7|13803.7|13828.8|13803.8|13835.1|13803.8|13828.6|13797.6|3
1653042600000|2022-05-20 10:30:00|13835.3|13797.8|13835.5|13810.5|13837.3|13822.3|13830.4|13797.8|10
1653042900000|2022-05-20 10:35:00|13834.6|13809.6|13835.4|13810.4|13836|13811|13834.6|13809.6|0
1653043200000|2022-05-20 10:40:00|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|0
1653043500000|2022-05-20 10:45:00|13832.8|13807.8|13824.1|13809.1|13832.8|13810.2|13823.6|13803.6|10
1653043800000|2022-05-20 10:50:00|13826.8|13811.8|13902.1|13887.1|13906.1|13887.6|13824.1|13809.1|37
1653044100000|2022-05-20 10:55:00|13901.5|13886.5|13892.2|13854.7|13909.5|13886.5|13886.2|13854.7|9
1653044400000|2022-05-20 11:00:00|13891.7|13854.2|13881.1|13856.1|13891.7|13863.9|13876.7|13849.6|5
1653044700000|2022-05-20 11:05:00|13878.3|13863.3|13873.2|13858.2|13880.8|13864.9|13873.2|13855.8|4
1653045000000|2022-05-20 11:10:00|13872.7|13857.7|13870|13855|13875.9|13860.9|13866.4|13851.4|35
1653045300000|2022-05-20 11:15:00|13867.9|13852.9|13872.9|13857.9|13874|13859|13867.9|13852.9|18
1653045600000|2022-05-20 11:20:00|13862.2|13847.2|13847.3|13832.3|13872.1|13847.2|13847.3|13832.3|5
1653045900000|2022-05-20 11:25:00|13851|13826|13825.4|13810.4|13851|13830.2|13825.4|13806.5|3
1653046200000|2022-05-20 11:30:00|13826.9|13811.9|13831.3|13806.3|13845.6|13830.6|13826.9|13800.8|15
1653046500000|2022-05-20 11:35:00|13832.1|13807.1|13827.9|13790.4|13833.9|13813.6|13821.5|13790.4|6
1653046800000|2022-05-20 11:40:00|13827.4|13789.9|13818.2|13793.2|13828.8|13801.4|13807.6|13788|15
1653047100000|2022-05-20 11:45:00|13818.4|13793.4|13819.9|13794.9|13825.9|13802.2|13817.2|13788.2|2
1653047400000|2022-05-20 11:50:00|13819.6|13794.6|13800.3|13785.3|13819.6|13794.6|13797.8|13782.8|6
1653047700000|2022-05-20 11:55:00|13799.3|13784.3|13787.8|13772.8|13801.2|13784.8|13786.2|13771.2|10
1653048000000|2022-05-20 12:00:00|13788.3|13773.3|13812.9|13797.9|13812.9|13797.9|13784.4|13769.4|28
1653048300000|2022-05-20 12:05:00|13813.4|13798.4|13826.8|13811.8|13830.2|13815.2|13797.4|13779.5|51
1653048600000|2022-05-20 12:10:00|13826.5|13811.5|13799.1|13784.1|13826.5|13811.5|13799.1|13784.1|24
1653048900000|2022-05-20 12:15:00|13798.7|13783.7|13784|13769|13800.3|13785.3|13783.1|13768.1|26
1653049200000|2022-05-20 12:20:00|13783.5|13768.5|13691|13676|13783.5|13768.5|13691|13676|158
1653049500000|2022-05-20 12:25:00|13694|13679|13684.9|13669.9|13711.9|13692.1|13682.9|13667.9|127
1653049800000|2022-05-20 12:30:00|13684.6|13669.6|13707|13692|13725.3|13710.3|13684.5|13669.5|46
1653050100000|2022-05-20 12:35:00|13707.8|13692.8|13709.6|13684.6|13734.4|13719.4|13707.8|13680.1|51
1653050400000|2022-05-20 12:40:00|13709.4|13684.4|13755.1|13730.1|13755.4|13733.3|13702.6|13683.6|49
1653050700000|2022-05-20 12:45:00|13745|13730|13715.3|13700.3|13746.3|13730|13715.3|13700.3|47
1653051000000|2022-05-20 12:50:00|13715.5|13700.5|13726.4|13711.4|13731|13716|13714.8|13699.8|17
1653051300000|2022-05-20 12:55:00|13726|13711|13718.2|13703.2|13726.5|13711|13706|13691|63
1653051600000|2022-05-20 13:00:00|13718.5|13703.5|13676.6|13661.6|13720.6|13705.6|13665.1|13650.1|105
1653051900000|2022-05-20 13:05:00|13676|13661|13686.6|13671.6|13704.3|13681.7|13667.8|13652.8|104
1653052200000|2022-05-20 13:10:00|13688.5|13673.5|13677.6|13662.6|13692.2|13673.8|13672.9|13656.9|84
1653052500000|2022-05-20 13:15:00|13677.4|13662.4|13652.3|13637.3|13683.4|13668.4|13617|13602|191
1653052800000|2022-05-20 13:20:00|13652.5|13637.5|13632.1|13617.1|13653|13638|13630.7|13615.7|51
1653053100000|2022-05-20 13:25:00|13632.4|13617.4|13632|13617|13649.6|13634.6|13628.1|13613.1|73
1653053400000|2022-05-20 13:30:00|13633.5|13618.5|13555.1|13540.1|13636|13621|13541.2|13526.2|329
1653053700000|2022-05-20 13:35:00|13554.8|13539.8|13581|13566|13589.9|13574.9|13516.3|13501.3|318
1653054000000|2022-05-20 13:40:00|13580.7|13565.7|13574.7|13559.7|13594.9|13579.9|13558.5|13543.5|113
1653054300000|2022-05-20 13:45:00|13575|13560|13501.9|13486.9|13575.8|13560.8|13501.6|13486.6|194
1653054600000|2022-05-20 13:50:00|13502.2|13487.2|13516.3|13501.3|13522.4|13507.4|13489.6|13474.6|169
1653054900000|2022-05-20 13:55:00|13515.2|13500.2|13491|13476|13529.6|13514.6|13487.9|13472.9|216
1653055200000|2022-05-20 14:00:00|13491.8|13476.8|13507.3|13492.3|13526.8|13499.8|13470.1|13455.1|236
1653055500000|2022-05-20 14:05:00|13507.8|13492.8|13501.9|13486.9|13507.8|13492.8|13483.3|13468.3|115
1653055800000|2022-05-20 14:10:00|13501.7|13486.7|13549.1|13534.1|13550.6|13535.6|13501.7|13486.7|184
1653056100000|2022-05-20 14:15:00|13548.8|13533.8|13603.1|13588.1|13618.2|13603.2|13544.7|13529.7|195
1653056400000|2022-05-20 14:20:00|13602.3|13587.3|13557.6|13542.6|13602.3|13587.3|13544.4|13529.4|94
1653056700000|2022-05-20 14:25:00|13558.7|13543.7|13556.3|13541.3|13568.6|13553|13537.2|13522.2|104
1653057000000|2022-05-20 14:30:00|13554.2|13539.2|13559.5|13544.5|13574|13559|13538.5|13523.5|128
1653057300000|2022-05-20 14:35:00|13559|13544|13548.4|13533.4|13560.9|13545.9|13539.4|13524.4|117
1653057600000|2022-05-20 14:40:00|13548.6|13533.6|13557.3|13542.3|13560.5|13545.5|13543.4|13528.4|85
1653057900000|2022-05-20 14:45:00|13556.5|13541.5|13547.8|13532.8|13559|13544|13538.2|13523.2|100
1653058200000|2022-05-20 14:50:00|13548.3|13533.3|13559.5|13544.5|13560.5|13545.5|13541|13526|114
1653058500000|2022-05-20 14:55:00|13560.2|13545.2|13546.3|13531.3|13583.4|13568.4|13540.1|13525.1|67
1653058800000|2022-05-20 15:00:00|13545.3|13530.3|13546.5|13531.5|13561.4|13534.8|13536.6|13521.6|168
1653059100000|2022-05-20 15:05:00|13545.7|13530.7|13547.4|13532.4|13547.6|13532.6|13525.7|13510.7|114
1653059400000|2022-05-20 15:10:00|13548.1|13533.1|13529.5|13514.5|13556.9|13541.9|13527.2|13512.2|42
1653059700000|2022-05-20 15:15:00|13529.8|13514.8|13546.1|13531.1|13559.8|13539.3|13529.8|13514.8|52
1653060000000|2022-05-20 15:20:00|13548.3|13533.3|13544.3|13529.3|13565.2|13546|13539.3|13524.3|39
1653060300000|2022-05-20 15:25:00|13542.7|13527.7|13524.8|13509.8|13542.7|13527.7|13501.4|13486.4|96
1653060600000|2022-05-20 15:30:00|13525.1|13510.1|13489.8|13474.8|13530.8|13515.8|13479.6|13464.6|107
1653060900000|2022-05-20 15:35:00|13510.3|13495.3|13483.7|13468.7|13510.7|13495.7|13477.4|13462.4|145
1653061200000|2022-05-20 15:40:00|13483.3|13468.3|13487.3|13472.3|13499.8|13484.8|13483.3|13468.3|90
1653061500000|2022-05-20 15:45:00|13487|13472|13486.3|13471.3|13496.4|13479.4|13483|13468|84
1653061800000|2022-05-20 15:50:00|13485.2|13470.2|13468.8|13453.8|13501.1|13482.1|13463.6|13448.6|123
1653062100000|2022-05-20 15:55:00|13468.7|13453.7|13465.9|13450.9|13483.1|13468.1|13461.4|13446.4|97
1653062400000|2022-05-20 16:00:00|13466.2|13451.2|13451.7|13436.7|13469.4|13454.4|13448.1|13433.1|143
1653062700000|2022-05-20 16:05:00|13451.4|13436.4|13439.5|13424.5|13473.4|13458.4|13439.5|13424.5|95
1653063000000|2022-05-20 16:10:00|13439.7|13424.7|13452.2|13437.2|13467|13452|13439.2|13424.2|88
1653063300000|2022-05-20 16:15:00|13453.3|13438.3|13433.5|13418.5|13454.2|13439.2|13430.5|13415.5|91
1653063600000|2022-05-20 16:20:00|13433.3|13418.3|13442.7|13427.7|13445.3|13430.3|13431.3|13416.3|79
1653063900000|2022-05-20 16:25:00|13441.9|13426.9|13440.4|13425.4|13451.8|13436.8|13435.9|13420.9|119
1653064200000|2022-05-20 16:30:00|13435.6|13420.6|13436.4|13421.4|13446|13431|13428.9|13413.9|92
1653064500000|2022-05-20 16:35:00|13435.1|13420.1|13439.6|13424.6|13441.7|13426.7|13432.4|13417.4|59
1653064800000|2022-05-20 16:40:00|13440.8|13425.8|13432.1|13417.1|13443.2|13428.2|13420.1|13405.1|183
1653065100000|2022-05-20 16:45:00|13432.3|13417.3|13448.2|13433.2|13449.3|13434.3|13418.7|13403.7|87
1653065400000|2022-05-20 16:50:00|13448.4|13433.4|13454|13439|13459.1|13444.1|13440.2|13425.2|119
1653065700000|2022-05-20 16:55:00|13452.8|13437.8|13414.4|13399.4|13459.5|13444.5|13414.4|13399.4|89
1653066000000|2022-05-20 17:00:00|13416.8|13401.8|13405.2|13390.2|13421.3|13406.3|13403.9|13388.9|74
1653066300000|2022-05-20 17:05:00|13405.9|13390.9|13424|13409|13427.7|13412.7|13404.7|13389.7|61
1653066600000|2022-05-20 17:10:00|13425.4|13410.4|13424.7|13409.7|13430.4|13415.4|13418.7|13403.7|29
1653066900000|2022-05-20 17:15:00|13424.2|13409.2|13423.6|13408.6|13425.8|13410.8|13416.2|13401.2|36
1653067200000|2022-05-20 17:20:00|13423.9|13408.9|13428.2|13413.2|13433.1|13418.1|13421.7|13406.7|63
1653067500000|2022-05-20 17:25:00|13428.5|13413.5|13431.8|13416.8|13438|13423|13424.4|13409.4|34
1653067800000|2022-05-20 17:30:00|13431.5|13416.5|13437.9|13422.9|13454.5|13439.5|13431.5|13416.5|85
1653068100000|2022-05-20 17:35:00|13437.7|13422.7|13436.9|13421.9|13445.8|13430.8|13432.7|13417.7|55
1653068400000|2022-05-20 17:40:00|13437.4|13422.4|13449.5|13434.5|13451.8|13436.8|13426.4|13411.4|52
1653068700000|2022-05-20 17:45:00|13447.4|13432.4|13477.7|13462.7|13478.2|13463.2|13445.7|13430.7|97
1653069000000|2022-05-20 17:50:00|13477.5|13462.5|13484.5|13469.5|13499.2|13484.2|13474|13459|60
1653069300000|2022-05-20 17:55:00|13484.8|13469.8|13476.6|13461.6|13484.8|13469.8|13472.2|13457.2|32
1653069600000|2022-05-20 18:00:00|13476.4|13461.4|13459.1|13444.1|13477.2|13462.2|13456.9|13441.9|41
1653069900000|2022-05-20 18:05:00|13458.9|13443.9|13445.7|13430.7|13461.8|13446.8|13440.9|13425.9|102
1653070200000|2022-05-20 18:10:00|13446.9|13431.9|13440.3|13425.3|13474.4|13459.2|13426.7|13411.7|473
1653070500000|2022-05-20 18:15:00|13439|13424|13485.7|13448.2|13489|13474|13407.1|13392.1|335
1653267600000|2022-05-23 01:00:00|13399.6|13374.6|13502.3|13477.3|13502.3|13477.3|13396.6|13370.6|118
1653267900000|2022-05-23 01:05:00|13502|13477|13468.7|13431.2|13503.3|13485.8|13447.7|13426.2|143
1653268200000|2022-05-23 01:10:00|13458.9|13443.9|13436.1|13421.1|13467.7|13444.2|13434.4|13406.9|73
1653268500000|2022-05-23 01:15:00|13435.6|13420.6|13457|13432|13459.8|13437.7|13428.8|13412.6|73
1653268800000|2022-05-23 01:20:00|13457.7|13432.7|13473.4|13435.9|13479.1|13453.6|13449.4|13414.5|51
1653269100000|2022-05-23 01:25:00|13473.9|13436.4|13466.8|13441.8|13474.5|13457.3|13460.8|13428.8|34
1653269400000|2022-05-23 01:30:00|13466.5|13441.5|13448.2|13433.2|13470|13454.5|13444.2|13419.7|70
1653269700000|2022-05-23 01:35:00|13448.4|13433.4|13428.1|13413.1|13461.6|13439.1|13421.9|13402.9|42
1653270000000|2022-05-23 01:40:00|13428.6|13413.6|13424.5|13409.5|13441.5|13418.5|13420.5|13405.5|44
1653270300000|2022-05-23 01:45:00|13422|13397|13337.7|13322.7|13422|13397|13337.7|13317.9|64
1653270600000|2022-05-23 01:50:00|13337.2|13322.2|13356.8|13319.3|13373.9|13340.4|13336.4|13318.3|15
1653270900000|2022-05-23 01:55:00|13350.1|13325.1|13374|13336.5|13374|13353.2|13344.5|13320.3|33
1653271200000|2022-05-23 02:00:00|13369.2|13331.7|13340.1|13325.1|13369.2|13353.9|13339.4|13324.4|31
1653271500000|2022-05-23 02:05:00|13339.9|13324.9|13340.8|13315.8|13348.6|13324.9|13330.8|13310.1|13
1653271800000|2022-05-23 02:10:00|13340.3|13315.3|13336.4|13311.4|13341.2|13321.5|13329.2|13311.2|4
1653272100000|2022-05-23 02:15:00|13335.6|13310.6|13333.3|13318.3|13341.6|13318.3|13326.1|13304.1|2
1653272400000|2022-05-23 02:20:00|13333|13318|13329.4|13314.4|13333|13318|13328.4|13313.4|2
1653272700000|2022-05-23 02:25:00|13332.2|13307.2|13328.1|13313.1|13332.8|13313.1|13327.9|13307.2|2
1653273000000|2022-05-23 02:30:00|13332.8|13307.8|13272.2|13257.2|13337.3|13311.6|13271.2|13256.2|82
1653273300000|2022-05-23 02:35:00|13271.7|13256.7|13273.4|13258.4|13281.7|13263.7|13271.1|13255.2|26
1653273600000|2022-05-23 02:40:00|13273.1|13258.1|13280.2|13265.2|13283.8|13268.8|13271.6|13256.6|14
1653273900000|2022-05-23 02:45:00|13280.5|13265.5|13278.9|13263.9|13281.7|13266.7|13278.7|13263.7|2
1653274200000|2022-05-23 02:50:00|13277.6|13252.6|13265.3|13250.3|13277.6|13257.1|13265.3|13248.8|4
1653274500000|2022-05-23 02:55:00|13260|13245|13249|13234|13265|13250|13249|13231.7|14
1653274800000|2022-05-23 03:00:00|13249.2|13234.2|13222.9|13207.9|13253.2|13234.7|13222.9|13207.9|59
1653275100000|2022-05-23 03:05:00|13223.1|13208.1|13216.6|13201.6|13232.6|13212.4|13212.1|13197.1|178
1653275400000|2022-05-23 03:10:00|13216.8|13201.8|13213.2|13198.2|13217.3|13202.3|13212.3|13197.3|64
1653275700000|2022-05-23 03:15:00|13215.5|13200.5|13212.6|13197.6|13217.1|13201.4|13207.2|13192.1|29
1653276000000|2022-05-23 03:20:00|13212.9|13197.9|13210.3|13195.3|13214.3|13199.3|13210.3|13195.3|7
1653276300000|2022-05-23 03:25:00|13210.5|13195.5|13227.1|13202.1|13231.9|13202.1|13210.5|13192.2|4
1653276600000|2022-05-23 03:30:00|13241.4|13203.9|13256.8|13241.8|13258.8|13242.3|13240.9|13203.6|17
1653276900000|2022-05-23 03:35:00|13256.5|13241.5|13268.4|13253.4|13269|13254|13256|13241|4
1653277200000|2022-05-23 03:40:00|13268.7|13253.7|13277.3|13262.3|13279.8|13262.3|13268.7|13252.4|9
1653277500000|2022-05-23 03:45:00|13277.5|13262.5|13277.9|13262.9|13277.9|13262.9|13276.7|13261.7|6
1653277800000|2022-05-23 03:50:00|13279.6|13264.6|13288.8|13273.8|13295.1|13273.8|13279.6|13257.6|6
1653278100000|2022-05-23 03:55:00|13289.1|13274.1|13317.5|13280|13318.3|13287.8|13289.1|13274.1|10
1653278400000|2022-05-23 04:00:00|13317.4|13279.9|13312.4|13297.4|13317.4|13297.4|13309.7|13279.9|10
1653278700000|2022-05-23 04:05:00|13312.6|13297.6|13308.3|13270.8|13313.3|13297.6|13307.6|13270.8|7
1653279000000|2022-05-23 04:10:00|13308.2|13270.7|13308.4|13270.9|13308.5|13271|13308.2|13270.7|0
1653279300000|2022-05-23 04:15:00|13308.2|13270.7|13308.1|13270.6|13308.2|13270.7|13308.1|13270.6|0
1653279600000|2022-05-23 04:20:00|13303.3|13265.8|13307|13269.5|13307|13269.5|13280.1|13249.9|5
1653279900000|2022-05-23 04:25:00|13306.9|13269.4|13306.4|13268.9|13306.9|13269.4|13306.4|13268.9|0
1653280200000|2022-05-23 04:30:00|13306.3|13268.8|13312.3|13274.8|13312.3|13274.8|13306.3|13268.8|0
1653280500000|2022-05-23 04:35:00|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|0
1653280800000|2022-05-23 04:40:00|13311.7|13274.2|13311.4|13273.9|13311.7|13274.2|13311.4|13273.9|0
1653281100000|2022-05-23 04:45:00|13309.9|13272.4|13307.7|13270.2|13309.9|13272.4|13302|13264.5|2
1653281400000|2022-05-23 04:50:00|13309.2|13271.7|13308.9|13271.4|13313.4|13288.4|13300.7|13271.4|4
1653281700000|2022-05-23 04:55:00|13308.8|13271.3|13304.8|13267.3|13308.8|13271.3|13304.8|13267.3|0
1653282000000|2022-05-23 05:00:00|13302|13264.5|13301.4|13263.9|13302|13264.5|13301.2|13263.7|0
1653282300000|2022-05-23 05:05:00|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|0
1653282600000|2022-05-23 05:10:00|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|0
1653282900000|2022-05-23 05:15:00|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|0
1653283200000|2022-05-23 05:20:00|13303.1|13265.6|13308|13270.5|13308.6|13289.6|13302.1|13265.6|2
1653283500000|2022-05-23 05:25:00|13308.5|13271|13310.1|13272.6|13314.8|13296.7|13305.9|13271|38
1653283800000|2022-05-23 05:30:00|13312.9|13275.4|13266.9|13251.9|13313.4|13293.6|13266.6|13251.6|64
1653284100000|2022-05-23 05:35:00|13266.6|13251.6|13269.7|13254.7|13276|13259.3|13265.3|13250.3|8
1653284400000|2022-05-23 05:40:00|13270|13255|13284.9|13269.9|13293.2|13275.7|13269.2|13254.2|14
1653284700000|2022-05-23 05:45:00|13285.4|13270.4|13302.5|13287.5|13312|13291.5|13284.9|13269.9|22
1653285000000|2022-05-23 05:50:00|13302.7|13287.7|13336.1|13321.1|13340.6|13321.1|13301.1|13281.6|2
1653285300000|2022-05-23 05:55:00|13340.6|13325.6|13421.6|13384.1|13425.6|13388.1|13340.6|13318.6|28
1653285600000|2022-05-23 06:00:00|13421.1|13383.6|13416.3|13391.3|13422.3|13391.3|13415|13383.6|2
1653285900000|2022-05-23 06:05:00|13417.3|13392.3|13405.2|13380.2|13417.5|13398.5|13397.7|13380.2|7
1653286200000|2022-05-23 06:10:00|13405.1|13380.1|13394|13379|13414.4|13388.4|13394|13376.1|6
1653286500000|2022-05-23 06:15:00|13393.8|13378.8|13403.1|13388.1|13406.4|13390.6|13393.7|13378.7|15
1653286800000|2022-05-23 06:20:00|13401.6|13386.6|13393.6|13378.6|13404.8|13387.8|13392.6|13377.6|6
1653287100000|2022-05-23 06:25:00|13393.8|13378.8|13388.2|13373.2|13395.6|13378.8|13381.4|13366.4|30
1653287400000|2022-05-23 06:30:00|13387.7|13362.7|13397.9|13382.9|13399.4|13382.9|13381.4|13361.9|42
1653287700000|2022-05-23 06:35:00|13397.6|13382.6|13391.6|13376.6|13398.7|13382.6|13391.3|13373.2|24
1653288000000|2022-05-23 06:40:00|13392.8|13377.8|13393.2|13378.2|13398.2|13383.2|13392.6|13377.6|16
1653288300000|2022-05-23 06:45:00|13392.4|13377.4|13345|13320|13392.4|13377.4|13345|13314.7|15
1653288600000|2022-05-23 06:50:00|13346|13321|13347.8|13332.8|13353.5|13338.5|13341.2|13321|4
1653288900000|2022-05-23 06:55:00|13348.8|13333.8|13363.9|13348.9|13377.2|13349.2|13348.5|13331.5|12
1653289200000|2022-05-23 07:00:00|13369.4|13344.4|13379.2|13364.2|13383.5|13364.2|13357.4|13342.4|23
1653289500000|2022-05-23 07:05:00|13385.2|13360.2|13377.3|13362.3|13393|13368.8|13371.8|13352.6|24
1653289800000|2022-05-23 07:10:00|13372.2|13357.2|13389.4|13374.4|13393.9|13374.4|13365|13350|7
1653290100000|2022-05-23 07:15:00|13390.4|13375.4|13401.3|13363.8|13401.3|13382.3|13387.9|13361.5|52
1653290400000|2022-05-23 07:20:00|13401|13363.5|13382.7|13357.7|13401|13382.7|13382.7|13354|16
1653290700000|2022-05-23 07:25:00|13379.4|13364.4|13399.3|13374.3|13404.3|13376.6|13379.4|13362.2|5
1653291000000|2022-05-23 07:30:00|13399.2|13374.2|13401.7|13376.7|13406.7|13391.4|13396.9|13368.7|6
1653291300000|2022-05-23 07:35:00|13401.9|13376.9|13400.1|13385.1|13405.3|13387.3|13399.1|13376.9|15
1653291600000|2022-05-23 07:40:00|13403.8|13378.8|13405.2|13390.2|13406.3|13390.2|13400.1|13378.8|1
1653291900000|2022-05-23 07:45:00|13401.7|13386.7|13402.9|13387.9|13408.5|13392.2|13400.2|13383.5|3
1653292200000|2022-05-23 07:50:00|13402.8|13387.8|13402.7|13387.7|13403|13388|13402.7|13387.7|1
1653292500000|2022-05-23 07:55:00|13405|13380|13404.9|13379.9|13405.2|13380.2|13404.9|13379.9|2
1653292800000|2022-05-23 08:00:00|13405.2|13380.2|13402.3|13387.3|13418.2|13391.6|13400.8|13371.5|9
1653293100000|2022-05-23 08:05:00|13402.1|13387.1|13420.9|13405.9|13422.2|13407.2|13401.5|13386.5|28
1653293400000|2022-05-23 08:10:00|13417.6|13402.6|13414.7|13389.7|13427.7|13406.4|13408.9|13383.9|18
1653293700000|2022-05-23 08:15:00|13409.9|13384.9|13409.6|13384.6|13414|13389|13407.9|13382.9|2
1653294000000|2022-05-23 08:20:00|13417.6|13380.1|13427.7|13390.2|13427.7|13397.5|13412|13380.1|11
1653294300000|2022-05-23 08:25:00|13427.4|13389.9|13413.6|13398.6|13427.4|13407.4|13410.4|13389.9|23
1653294600000|2022-05-23 08:30:00|13412.6|13397.6|13423.3|13408.3|13427.8|13412.8|13410.1|13395.1|41
1653294900000|2022-05-23 08:35:00|13422.8|13407.8|13381.7|13366.7|13422.8|13407.8|13379.7|13356|45
1653295200000|2022-05-23 08:40:00|13381.5|13366.5|13359.2|13344.2|13385.7|13367.2|13358.2|13342.9|17
1653295500000|2022-05-23 08:45:00|13353.2|13338.2|13363.4|13325.9|13363.4|13338.2|13325.8|13292.5|39
1653295800000|2022-05-23 08:50:00|13361.6|13324.1|13368.3|13330.8|13370.2|13340.9|13352.1|13324.1|1
1653296100000|2022-05-23 08:55:00|13367.5|13330|13375.3|13337.8|13375.6|13338.1|13367.5|13330|4
1653296400000|2022-05-23 09:00:00|13375.6|13338.1|13371.5|13356.5|13375.6|13356.5|13361|13338|28
1653296700000|2022-05-23 09:05:00|13369.5|13354.5|13376.6|13351.6|13380.4|13363.4|13365.7|13347.9|13
1653297000000|2022-05-23 09:10:00|13370.1|13355.1|13374.2|13359.2|13378.3|13359.3|13369.6|13351.6|2
1653297300000|2022-05-23 09:15:00|13373.5|13358.5|13389.7|13374.7|13403.5|13388.5|13373.5|13358.5|23
1653297600000|2022-05-23 09:20:00|13389.9|13374.9|13418.3|13380.8|13418.3|13385.1|13389.9|13374.9|5
1653297900000|2022-05-23 09:25:00|13405|13390|13397.2|13382.2|13430.9|13400.6|13397.2|13368.7|51
1653298200000|2022-05-23 09:30:00|13396.2|13381.2|13405.3|13390.3|13425.8|13399.7|13385.7|13367.2|39
1653298500000|2022-05-23 09:35:00|13404|13389|13404.4|13389.4|13407.9|13392.9|13399.7|13384.7|21
1653298800000|2022-05-23 09:40:00|13401.2|13386.2|13426|13411|13426|13411|13395.6|13380.6|46
1653299100000|2022-05-23 09:45:00|13423.8|13408.8|13410.9|13395.9|13425.4|13410.4|13408.2|13387.2|30
1653299400000|2022-05-23 09:50:00|13410.7|13395.7|13408.6|13393.6|13412.8|13397.8|13408.3|13393.3|3
1653299700000|2022-05-23 09:55:00|13412.8|13397.8|13418|13403|13418|13403|13408.5|13393.5|5
1653300000000|2022-05-23 10:00:00|13419.7|13404.7|13422.5|13407.5|13429.9|13414.9|13417.9|13402.9|17
1653300300000|2022-05-23 10:05:00|13422.4|13407.4|13418.6|13403.6|13426.9|13407.7|13418.6|13401.9|1
1653300600000|2022-05-23 10:10:00|13418.9|13403.9|13418.5|13403.5|13422.6|13407.6|13418.5|13403.5|2
1653300900000|2022-05-23 10:15:00|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|0
1653301200000|2022-05-23 10:20:00|13418.9|13403.9|13419.3|13404.3|13420.3|13405.3|13418.6|13403.6|2
1653301500000|2022-05-23 10:25:00|13420|13405|13418.9|13403.9|13420|13405|13418.7|13403.7|0
1653301800000|2022-05-23 10:30:00|13418.7|13403.7|13415.9|13400.9|13418.7|13403.7|13413.9|13398.9|12
1653302100000|2022-05-23 10:35:00|13416.1|13401.1|13410.1|13395.1|13416.3|13401.3|13410.1|13395.1|6
1653302400000|2022-05-23 10:40:00|13415.4|13400.4|13432.1|13417.1|13437.6|13422.6|13415.4|13400.4|27
1653302700000|2022-05-23 10:45:00|13431.6|13416.6|13427.8|13412.8|13435.1|13417.3|13427.8|13409.8|5
1653303000000|2022-05-23 10:50:00|13423.1|13408.1|13418.1|13403.1|13430.7|13412.5|13416.2|13399.9|15
1653303300000|2022-05-23 10:55:00|13419.9|13404.9|13428|13413|13428|13413|13419.6|13404.6|5
1653303600000|2022-05-23 11:00:00|13428.2|13413.2|13410.5|13395.5|13430.7|13415.7|13409.8|13394.8|22
1653303900000|2022-05-23 11:05:00|13410.3|13395.3|13425.3|13410.3|13425.3|13410.3|13408.3|13393.3|19
1653304200000|2022-05-23 11:10:00|13425.8|13410.8|13411.1|13396.1|13435.1|13413.3|13409.8|13394.8|32
1653304500000|2022-05-23 11:15:00|13411|13396|13415.7|13400.7|13416|13401|13408.2|13393.2|2
1653304800000|2022-05-23 11:20:00|13413.7|13398.7|13421.4|13406.4|13443|13428|13413.7|13398.7|78
1653305100000|2022-05-23 11:25:00|13425.9|13410.9|13420|13405|13430.6|13415.6|13414.9|13399.9|36
1653305400000|2022-05-23 11:30:00|13420.5|13405.5|13424.4|13409.4|13438.7|13420.6|13417.8|13401.5|19
1653305700000|2022-05-23 11:35:00|13425.9|13410.9|13417.1|13402.1|13434.3|13419.3|13409.4|13394.4|56
1653306000000|2022-05-23 11:40:00|13417.8|13402.8|13412.2|13397.2|13421.5|13406.5|13408.5|13393.5|27
1653306300000|2022-05-23 11:45:00|13413.7|13398.7|13416.4|13401.4|13417.1|13402.1|13412.4|13397.4|14
1653306600000|2022-05-23 11:50:00|13415.9|13400.9|13396.6|13381.6|13421|13405.5|13385.5|13370.5|43
1653306900000|2022-05-23 11:55:00|13396.3|13381.3|13400.9|13385.9|13405.3|13390.3|13395|13380|25
1653307200000|2022-05-23 12:00:00|13401.9|13386.9|13354.9|13339.9|13401.9|13386.9|13349.6|13334.6|113
1653307500000|2022-05-23 12:05:00|13356.2|13341.2|13383.3|13368.3|13397.3|13382.3|13348.7|13333.7|44
1653307800000|2022-05-23 12:10:00|13384.1|13369.1|13414.9|13399.9|13422.6|13407.6|13383.1|13368.1|40
1653308100000|2022-05-23 12:15:00|13415.6|13400.6|13386.4|13371.4|13428.4|13413.4|13382.2|13367.2|36
1653308400000|2022-05-23 12:20:00|13386.6|13371.6|13398.4|13383.4|13414.1|13399.1|13386.6|13369.4|27
1653308700000|2022-05-23 12:25:00|13396.7|13381.7|13386.3|13371.3|13413.6|13398.6|13382.4|13367.4|51
1653309000000|2022-05-23 12:30:00|13383.1|13368.1|13360.7|13345.7|13384.8|13368.1|13352|13337|31
1653309300000|2022-05-23 12:35:00|13377.9|13340.4|13440.3|13425.3|13455.1|13431.3|13365.4|13340.4|111
1653309600000|2022-05-23 12:40:00|13440.1|13425.1|13428.3|13413.3|13444.6|13429.6|13424.8|13409.8|6
1653309900000|2022-05-23 12:45:00|13427.5|13412.5|13398|13383|13428.1|13413.1|13397.8|13371.3|20
1653310200000|2022-05-23 12:50:00|13398.3|13383.3|13390.7|13375.7|13411.7|13395.2|13390.7|13375.7|8
1653310500000|2022-05-23 12:55:00|13389.7|13374.7|13380.4|13365.4|13390.4|13374.7|13363.8|13342.3|43
1653310800000|2022-05-23 13:00:00|13384.7|13359.7|13397.2|13382.2|13412.4|13396.6|13376.7|13359.7|80
1653311100000|2022-05-23 13:05:00|13397.5|13382.5|13369.7|13354.7|13413.2|13398.2|13369.7|13354.7|27
1653311400000|2022-05-23 13:10:00|13369.2|13354.2|13353.8|13338.8|13384.2|13368.7|13345.1|13327.5|85
1653311700000|2022-05-23 13:15:00|13354|13339|13355.6|13340.6|13366.1|13351.1|13341.8|13325.5|71
1653312000000|2022-05-23 13:20:00|13355.4|13340.4|13398|13383|13420.2|13405.2|13355.4|13339.6|83
1653312300000|2022-05-23 13:25:00|13402.9|13377.9|13409.1|13394.1|13431.3|13409.1|13396.5|13377.9|27
1653312600000|2022-05-23 13:30:00|13409.6|13394.6|13460.7|13445.7|13466.5|13448|13394.2|13379.2|96
1653312900000|2022-05-23 13:35:00|13461.5|13446.5|13468.2|13453.2|13523|13508|13455.1|13436.8|251
1653313200000|2022-05-23 13:40:00|13468.3|13453.3|13486.8|13461.8|13513.8|13496.5|13461.2|13428.8|72
1653313500000|2022-05-23 13:45:00|13493.8|13456.3|13514.4|13489.4|13516.4|13501.4|13458.1|13442.6|87
1653313800000|2022-05-23 13:50:00|13513.9|13488.9|13529.9|13504.9|13541.6|13526.5|13494.6|13477.4|101
1653314100000|2022-05-23 13:55:00|13525.9|13510.9|13445.1|13420.1|13526.6|13511.6|13440.9|13420.1|112
1653314400000|2022-05-23 14:00:00|13443.6|13428.6|13488.4|13450.9|13508.2|13477.5|13443.6|13423.9|104
1653314700000|2022-05-23 14:05:00|13489.4|13451.9|13453.9|13438.9|13489.4|13467.2|13431.7|13416.7|82
1653315000000|2022-05-23 14:10:00|13453.1|13438.1|13466.7|13451.7|13480.9|13465.9|13452.9|13437.6|55
1653315300000|2022-05-23 14:15:00|13467.2|13452.2|13483.8|13468.8|13485.6|13470.6|13448.2|13433.2|67
1653315600000|2022-05-23 14:20:00|13483.5|13468.5|13486.2|13471.2|13518.2|13503.2|13483.5|13468.5|86
1653315900000|2022-05-23 14:25:00|13487.6|13472.6|13483.2|13468.2|13487.6|13472.6|13460.9|13444.1|72
1653316200000|2022-05-23 14:30:00|13486.9|13471.9|13497.5|13482.5|13500.8|13483|13464.9|13449.9|99
1653316500000|2022-05-23 14:35:00|13497.7|13482.7|13493.8|13478.8|13511|13496|13477.9|13462.9|128
1653316800000|2022-05-23 14:40:00|13493.3|13478.3|13530|13505|13539|13523.7|13491.8|13476.8|83
1653317100000|2022-05-23 14:45:00|13530.5|13505.5|13555.2|13540.2|13556.2|13540.2|13524.8|13505|72
1653317400000|2022-05-23 14:50:00|13560.9|13535.9|13515|13500|13564|13549|13504|13489|88
1653317700000|2022-05-23 14:55:00|13514.5|13499.5|13524|13486.5|13533.2|13501.5|13498.3|13483.3|71
1653318000000|2022-05-23 15:00:00|13526|13488.5|13517.8|13502.8|13530|13515|13501.4|13486.4|83
1653318300000|2022-05-23 15:05:00|13515.1|13500.1|13502.1|13487.1|13516.3|13501.3|13472.9|13457.9|81
1653318600000|2022-05-23 15:10:00|13501.1|13486.1|13543.5|13528.5|13543.5|13528.5|13494.3|13479.3|46
1653318900000|2022-05-23 15:15:00|13540.7|13525.7|13523.3|13508.3|13541.9|13526.9|13517.8|13502.8|62
1653319200000|2022-05-23 15:20:00|13523|13508|13501.1|13486.1|13529|13514|13493|13478|29
1653319500000|2022-05-23 15:25:00|13500.5|13485.5|13502.2|13487.2|13517.1|13502.1|13484.2|13468.7|36
1653319800000|2022-05-23 15:30:00|13502.7|13487.7|13507.9|13492.9|13521.3|13506.3|13498.4|13478.7|40
1653320100000|2022-05-23 15:35:00|13507.2|13492.2|13503.1|13488.1|13508.4|13493.4|13501.9|13486.9|26
1653320400000|2022-05-23 15:40:00|13505.1|13490.1|13500.3|13485.3|13506.9|13491.9|13492.4|13477.4|64
1653320700000|2022-05-23 15:45:00|13501|13486|13481.9|13466.9|13501|13486|13481.9|13466.9|20
1653321000000|2022-05-23 15:50:00|13482.4|13467.4|13445.4|13430.4|13488.1|13473.1|13440.7|13425.7|47
1653321300000|2022-05-23 15:55:00|13446.9|13431.9|13472.5|13457.5|13484.9|13469.1|13446.9|13431.9|72
1653321600000|2022-05-23 16:00:00|13472.8|13457.8|13481.8|13466.8|13484.1|13469.1|13450|13435|77
1653321900000|2022-05-23 16:05:00|13477.7|13462.7|13465.1|13450.1|13481.8|13466.8|13455.2|13440.2|43
1653322200000|2022-05-23 16:10:00|13464.8|13449.8|13490.6|13475.6|13490.8|13475.8|13454.2|13439.2|104
1653322500000|2022-05-23 16:15:00|13490.1|13475.1|13467.2|13452.2|13492|13477|13467.2|13452.2|45
1653322800000|2022-05-23 16:20:00|13472.2|13457.2|13483.6|13468.6|13484.6|13469.6|13462.7|13447.7|48
1653323100000|2022-05-23 16:25:00|13484.3|13469.3|13469.5|13454.5|13485.6|13470.6|13457|13442|33
1653323400000|2022-05-23 16:30:00|13473.1|13458.1|13440|13425|13476.7|13461.7|13434.7|13419.7|74
1653323700000|2022-05-23 16:35:00|13439.9|13424.9|13448.4|13433.4|13466|13448.8|13439.9|13424.9|24
1653324000000|2022-05-23 16:40:00|13447.4|13432.4|13483.2|13468.2|13483.2|13468.2|13447.4|13432.4|39
1653324300000|2022-05-23 16:45:00|13483.4|13468.4|13463.1|13448.1|13483.4|13468.4|13457.9|13439.9|76
1653324600000|2022-05-23 16:50:00|13462.4|13447.4|13473.9|13458.9|13474.6|13459.6|13458.4|13443.4|200
1653324900000|2022-05-23 16:55:00|13474.2|13459.2|13475.6|13460.6|13475.7|13460.7|13462.7|13447.7|35
1653325200000|2022-05-23 17:00:00|13475.4|13460.4|13474.3|13459.3|13476.1|13461.1|13465.9|13450.9|47
1653325500000|2022-05-23 17:05:00|13474.2|13459.2|13470.9|13455.9|13475.6|13460.6|13459.9|13444.9|49
1653325800000|2022-05-23 17:10:00|13471.4|13456.4|13460.2|13445.2|13477.3|13462.3|13460.2|13445.2|51
1653326100000|2022-05-23 17:15:00|13459.4|13444.4|13450.4|13435.4|13468.4|13453.4|13450.4|13435.4|46
1653326400000|2022-05-23 17:20:00|13450.1|13435.1|13446.6|13431.6|13457.8|13442.8|13439.7|13424.7|48
1653326700000|2022-05-23 17:25:00|13447.6|13432.6|13425.7|13410.7|13463.8|13448.8|13424.4|13409.4|138
1653327000000|2022-05-23 17:30:00|13425.5|13410.5|13393.2|13378.2|13426|13411|13391|13376|59
1653327300000|2022-05-23 17:35:00|13393|13378|13416.1|13401.1|13420.9|13405.9|13392.3|13377.3|54
1653327600000|2022-05-23 17:40:00|13415.9|13400.9|13401|13386|13417.9|13402.9|13399|13384|56
1653327900000|2022-05-23 17:45:00|13401.3|13386.3|13412.5|13397.5|13418.2|13403.2|13401.1|13386.1|67
1653328200000|2022-05-23 17:50:00|13411|13396|13410.6|13395.6|13411.3|13396.3|13394.9|13375.7|25
1653328500000|2022-05-23 17:55:00|13410.1|13395.1|13412.2|13397.2|13414|13399|13399.5|13384.5|41
1653328800000|2022-05-23 18:00:00|13412|13397|13408.4|13393.4|13412|13397|13399|13384|80
1653329100000|2022-05-23 18:05:00|13410.4|13395.4|13412.7|13397.7|13415|13400|13402.4|13387.4|87
1653329400000|2022-05-23 18:10:00|13414.7|13399.7|13427.5|13412.5|13427.5|13412.5|13403.3|13387.2|319
1653329700000|2022-05-23 18:15:00|13423.7|13408.7|13402.3|13387.3|13423.7|13408.7|13396.2|13378.5|68
1653354000000|2022-05-24 01:00:00|13409.6|13394.6|13392.9|13377.9|13417|13394.6|13392.9|13367.5|39
1653354300000|2022-05-24 01:05:00|13393.8|13378.8|13392|13377|13394.1|13379.1|13392|13377|4
1653354600000|2022-05-24 01:10:00|13395.8|13370.8|13372.3|13347.3|13395.8|13373.8|13368.7|13339.4|11
1653354900000|2022-05-24 01:15:00|13371.5|13346.5|13373.1|13348.1|13379.9|13351.7|13366|13342.1|13
1653355200000|2022-05-24 01:20:00|13378.9|13341.4|13363.5|13348.5|13378.9|13348.5|13351.8|13336.4|12
1653355500000|2022-05-24 01:25:00|13363.4|13348.4|13355.9|13340.9|13377.5|13352.8|13349.7|13334.7|28
1653355800000|2022-05-24 01:30:00|13356.4|13341.4|13357.6|13342.6|13360.5|13345.5|13356.4|13341.4|4
1653356100000|2022-05-24 01:35:00|13357.3|13342.3|13361.4|13346.4|13363|13347.2|13356.9|13338|3
1653356400000|2022-05-24 01:40:00|13361.1|13346.1|13363.7|13348.7|13363.7|13348.7|13360.9|13345.9|7
1653356700000|2022-05-24 01:45:00|13364.2|13349.2|13367.3|13352.3|13367.4|13352.4|13364.2|13349.2|0
1653357000000|2022-05-24 01:50:00|13367.8|13352.8|13370.2|13345.2|13376.2|13353.6|13364.9|13338.7|7
1653357300000|2022-05-24 01:55:00|13370.1|13345.1|13357.7|13342.7|13370.1|13348.7|13357.7|13342.7|0
1653357600000|2022-05-24 02:00:00|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|0
1653357900000|2022-05-24 02:05:00|13357.5|13342.5|13351.4|13336.4|13357.5|13342.5|13350.2|13332.1|3
1653358200000|2022-05-24 02:10:00|13351.3|13336.3|13358.2|13333.2|13365|13336.3|13351.1|13327.5|0
1653358500000|2022-05-24 02:15:00|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|0
1653358800000|2022-05-24 02:20:00|13357.8|13332.8|13355.2|13340.2|13358|13340.5|13352.8|13332.8|1
1653359100000|2022-05-24 02:25:00|13356.6|13341.6|13349.6|13334.6|13356.9|13341.9|13349.6|13329.1|4
1653359400000|2022-05-24 02:30:00|13349.5|13334.5|13351.5|13336.5|13351.5|13336.5|13349.5|13334.5|3
1653359700000|2022-05-24 02:35:00|13351.2|13336.2|13354.7|13339.7|13354.7|13339.7|13351.2|13336.2|0
1653360000000|2022-05-24 02:40:00|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|0
1653360300000|2022-05-24 02:45:00|13355.7|13340.7|13353.7|13338.7|13356.3|13341.3|13353.7|13338.7|4
1653360600000|2022-05-24 02:50:00|13352.9|13337.9|13350.4|13335.4|13353.2|13338.2|13350.1|13335.1|5
1653360900000|2022-05-24 02:55:00|13349.9|13334.9|13361.5|13346.5|13361.8|13346.8|13347|13332|12
1653361200000|2022-05-24 03:00:00|13361.3|13346.3|13363.9|13348.9|13364.4|13349.4|13360.7|13345.7|6
1653361500000|2022-05-24 03:05:00|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1653361800000|2022-05-24 03:10:00|13364|13349|13368.3|13353.3|13369.1|13354.1|13363.8|13348.8|16
1653362100000|2022-05-24 03:15:00|13367.8|13352.8|13366|13351|13368|13353|13366|13351|8
1653362400000|2022-05-24 03:20:00|13366.3|13351.3|13370.8|13355.8|13371.9|13356.9|13366|13351|4
1653362700000|2022-05-24 03:25:00|13373.4|13348.4|13367.5|13352.5|13373.4|13352.5|13366.3|13347.3|4
1653363000000|2022-05-24 03:30:00|13367.3|13352.3|13365.9|13350.9|13367.5|13352.5|13365.9|13350.9|2
1653363300000|2022-05-24 03:35:00|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|0
1653363600000|2022-05-24 03:40:00|13369.7|13354.7|13372.7|13357.7|13381|13366|13369.7|13354.7|20
1653363900000|2022-05-24 03:45:00|13372.2|13357.2|13371.9|13356.9|13372.2|13357.2|13371.9|13356.9|0
1653364200000|2022-05-24 03:50:00|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|0
1653364500000|2022-05-24 03:55:00|13371.7|13356.7|13373.4|13358.4|13380.7|13365.7|13371.7|13356.7|7
1653364800000|2022-05-24 04:00:00|13373.1|13358.1|13372.3|13357.3|13373.1|13358.1|13372.3|13357.3|0
1653365100000|2022-05-24 04:05:00|13375|13360|13373.7|13358.7|13375.2|13360.2|13373.5|13358.5|1
1653365400000|2022-05-24 04:10:00|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1653365700000|2022-05-24 04:15:00|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|0
1653366000000|2022-05-24 04:20:00|13372.8|13357.8|13373.4|13358.4|13373.4|13358.4|13372.7|13357.7|0
1653366300000|2022-05-24 04:25:00|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|0
1653366600000|2022-05-24 04:30:00|13373.8|13358.8|13376.2|13361.2|13376.2|13361.2|13373.8|13358.8|3
1653366900000|2022-05-24 04:35:00|13375.9|13360.9|13373.6|13358.6|13376.4|13360.9|13370.5|13350.9|1
1653367200000|2022-05-24 04:40:00|13374|13359|13374.3|13359.3|13374.6|13359.6|13374|13359|1
1653367500000|2022-05-24 04:45:00|13374.2|13359.2|13374.4|13359.4|13375.4|13360.4|13374.2|13359.2|2
1653367800000|2022-05-24 04:50:00|13372.3|13357.3|13373.8|13358.8|13373.9|13358.9|13370.4|13355.4|2
1653368100000|2022-05-24 04:55:00|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|1
1653368400000|2022-05-24 05:00:00|13374.2|13359.2|13372.1|13357.1|13374.2|13359.2|13371.4|13356.4|15
1653368700000|2022-05-24 05:05:00|13371.8|13356.8|13372|13357|13372.1|13357.1|13371.8|13356.8|0
1653369000000|2022-05-24 05:10:00|13372.8|13357.8|13376.2|13361.2|13376.4|13361.4|13372.5|13357.5|0
1653369300000|2022-05-24 05:15:00|13376.1|13361.1|13377.6|13362.6|13377.6|13362.6|13376.1|13361.1|0
1653369600000|2022-05-24 05:20:00|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1653369900000|2022-05-24 05:25:00|13377.4|13362.4|13379.9|13364.9|13379.9|13364.9|13377.4|13362.4|0
1653370200000|2022-05-24 05:30:00|13375.4|13360.4|13365.1|13340.1|13376.4|13361.4|13360.9|13340.1|10
1653370500000|2022-05-24 05:35:00|13364.1|13339.1|13344.4|13329.4|13364.1|13339.1|13341.7|13322.5|13
1653370800000|2022-05-24 05:40:00|13350.4|13325.4|13354.1|13329.1|13358.3|13329.1|13350.4|13320.8|1
1653371100000|2022-05-24 05:45:00|13351.7|13336.7|13352.5|13337.5|13362.9|13339.5|13333.2|13318.2|19
1653371400000|2022-05-24 05:50:00|13352.8|13337.8|13341.7|13326.7|13358.9|13337.8|13341.7|13325.1|21
1653371700000|2022-05-24 05:55:00|13341.4|13326.4|13330|13315|13341.4|13326.4|13326.8|13311.8|23
1653372000000|2022-05-24 06:00:00|13326.6|13311.6|13336.7|13321.7|13336.9|13321.9|13324.8|13309.8|25
1653372300000|2022-05-24 06:05:00|13337.1|13322.1|13336.5|13321.5|13340.6|13325.6|13334|13319|65
1653372600000|2022-05-24 06:10:00|13335.5|13320.5|13341.1|13316.1|13341.4|13322.9|13325|13310|12
1653372900000|2022-05-24 06:15:00|13341.4|13316.4|13317.6|13302.6|13341.4|13316.4|13316.9|13301.9|11
1653373200000|2022-05-24 06:20:00|13317.8|13302.8|13315.1|13300.1|13319.3|13304.3|13315.1|13300.1|2
1653373500000|2022-05-24 06:25:00|13315|13300|13327|13312|13327|13312|13313.8|13295.7|14
1653373800000|2022-05-24 06:30:00|13327.3|13312.3|13326.2|13311.2|13330.9|13315.9|13326.1|13304.8|14
1653374100000|2022-05-24 06:35:00|13326|13311|13303.7|13288.7|13326.8|13311.8|13302.3|13287.3|35
1653374400000|2022-05-24 06:40:00|13302.5|13287.5|13300.4|13285.4|13307.7|13292.7|13300.1|13285.1|15
1653374700000|2022-05-24 06:45:00|13296.5|13281.5|13269.1|13254.1|13296.9|13281.9|13269.1|13254.1|29
1653375000000|2022-05-24 06:50:00|13268.8|13253.8|13281.1|13266.1|13281.1|13266.1|13268.4|13250.9|4
1653375300000|2022-05-24 06:55:00|13279.5|13264.5|13272|13257|13281.7|13266.7|13269.4|13254.4|10
1653375600000|2022-05-24 07:00:00|13272.2|13257.2|13264.2|13249.2|13275.5|13260.5|13262.7|13247.7|17
1653375900000|2022-05-24 07:05:00|13262.7|13247.7|13268|13253|13271|13256|13260.4|13245.4|7
1653376200000|2022-05-24 07:10:00|13267.7|13252.7|13265.8|13250.8|13267.7|13252.7|13262.3|13247.3|4
1653376500000|2022-05-24 07:15:00|13267.5|13252.5|13267.6|13252.6|13268.2|13253.2|13266.7|13251.7|5
1653376800000|2022-05-24 07:20:00|13267.9|13252.9|13262.4|13247.4|13268.1|13253.1|13261.1|13246.1|15
1653377100000|2022-05-24 07:25:00|13262.6|13247.6|13260.5|13245.5|13262.9|13247.9|13258.1|13243.1|11
1653377400000|2022-05-24 07:30:00|13260.7|13245.7|13281|13266|13283.8|13267.5|13260.7|13245.7|24
1653377700000|2022-05-24 07:35:00|13282.2|13267.2|13276.2|13261.2|13289.5|13274.5|13275.5|13260.5|20
1653378000000|2022-05-24 07:40:00|13275.3|13260.3|13275.4|13260.4|13275.4|13260.4|13274.7|13259.7|0
1653378300000|2022-05-24 07:45:00|13276.3|13261.3|13279.4|13264.4|13280.7|13265.7|13276.3|13261.3|4
1653378600000|2022-05-24 07:50:00|13276|13261|13270.3|13255.3|13276.6|13261.6|13269.4|13254.4|7
1653378900000|2022-05-24 07:55:00|13270.1|13255.1|13273|13258|13277.5|13262.5|13269.3|13254.3|10
1653379200000|2022-05-24 08:00:00|13274.5|13259.5|13276.7|13261.7|13276.7|13261.7|13274.3|13259.3|1
1653379500000|2022-05-24 08:05:00|13277.4|13262.4|13277.6|13262.6|13278.4|13263.4|13274.8|13259.8|1
1653379800000|2022-05-24 08:10:00|13278.1|13263.1|13295.5|13280.5|13296|13281|13275.1|13260.1|23
1653380100000|2022-05-24 08:15:00|13297.5|13282.5|13297.7|13282.7|13303.9|13288.3|13297.5|13278.9|7
1653380400000|2022-05-24 08:20:00|13297.4|13282.4|13303.6|13288.6|13309.2|13294.2|13297.2|13282.2|13
1653380700000|2022-05-24 08:25:00|13303.3|13288.3|13321.9|13306.9|13329.8|13311.9|13303.3|13288.3|23
1653381000000|2022-05-24 08:30:00|13322.1|13307.1|13335.5|13320.5|13335.7|13320.7|13321.9|13306.9|20
1653381300000|2022-05-24 08:35:00|13335.4|13320.4|13336.6|13321.6|13337.1|13322.1|13335.2|13320.2|5
1653381600000|2022-05-24 08:40:00|13335.5|13320.5|13327.4|13312.4|13341|13326|13327.4|13311.4|8
1653381900000|2022-05-24 08:45:00|13326.2|13311.2|13326|13311|13328.6|13313.6|13324.1|13309.1|1
1653382200000|2022-05-24 08:50:00|13325.3|13310.3|13308|13293|13325.3|13310.3|13304.8|13289.8|10
1653382500000|2022-05-24 08:55:00|13309.3|13294.3|13297.7|13282.7|13309.3|13294.3|13294.4|13279.4|7
1653382800000|2022-05-24 09:00:00|13297.2|13282.2|13280.7|13265.7|13297.2|13282.2|13275.6|13260.6|14
1653383100000|2022-05-24 09:05:00|13279.3|13264.3|13265.1|13250.1|13279.5|13264.5|13263.3|13248.3|3
1653383400000|2022-05-24 09:10:00|13264|13249|13265.8|13250.8|13267.7|13252.7|13259.9|13240.4|10
1653383700000|2022-05-24 09:15:00|13266|13251|13278.5|13253.5|13278.6|13259.3|13266|13248.7|1
1653384000000|2022-05-24 09:20:00|13279.3|13254.3|13278.4|13253.4|13279.3|13254.3|13278.4|13253.4|0
1653384300000|2022-05-24 09:25:00|13278.9|13253.9|13268|13253|13286.6|13257.7|13260.9|13243.5|0
1653384600000|2022-05-24 09:30:00|13260.9|13245.9|13264.6|13227.1|13275.8|13252.4|13241.9|13226.9|7
1653384900000|2022-05-24 09:35:00|13264.5|13227|13268.4|13230.9|13273.4|13235.9|13264.5|13227|1
1653385200000|2022-05-24 09:40:00|13269.2|13231.7|13275.3|13250.3|13275.9|13250.9|13257|13231.7|0
1653385500000|2022-05-24 09:45:00|13270.8|13255.8|13235.2|13220.2|13270.8|13255.8|13234.9|13219.9|22
1653385800000|2022-05-24 09:50:00|13233.7|13218.7|13237.6|13222.6|13242.2|13224.8|13233.3|13217.1|5
1653386100000|2022-05-24 09:55:00|13237.5|13222.5|13232.5|13217.5|13237.5|13222.5|13232.5|13217.5|1
1653386400000|2022-05-24 10:00:00|13236.2|13221.2|13239.2|13224.2|13244.5|13229.5|13236.2|13221.2|11
1653386700000|2022-05-24 10:05:00|13238.4|13223.4|13241|13226|13241.5|13226.5|13238.4|13223.4|7
1653387000000|2022-05-24 10:10:00|13241.5|13226.5|13244.7|13229.7|13253.4|13238.4|13241.5|13226.5|23
1653387300000|2022-05-24 10:15:00|13243.7|13228.7|13241.9|13226.9|13247.5|13229.4|13238.5|13220.4|11
1653387600000|2022-05-24 10:20:00|13247.6|13210.1|13239.1|13224.1|13255.4|13235.2|13239.1|13209.8|3
1653387900000|2022-05-24 10:25:00|13239.3|13224.3|13233.4|13218.4|13240.8|13225.8|13230.5|13210|0
1653388200000|2022-05-24 10:30:00|13242.1|13217.1|13248.8|13223.8|13254.8|13225|13234|13214.1|5
1653388500000|2022-05-24 10:35:00|13248.1|13233.1|13231.9|13216.9|13248.1|13233.1|13231.9|13216.9|1
1653388800000|2022-05-24 10:40:00|13229.9|13214.9|13232.2|13217.2|13232.6|13217.6|13229.9|13214.9|1
1653389100000|2022-05-24 10:45:00|13232.7|13217.7|13246|13231|13247.3|13231.2|13232.2|13217.2|10
1653389400000|2022-05-24 10:50:00|13246.5|13231.5|13246.7|13231.7|13251|13232.7|13242.8|13225.2|6
1653389700000|2022-05-24 10:55:00|13249.4|13234.4|13242.4|13227.4|13259.2|13244.2|13242.4|13226.5|69
1653390000000|2022-05-24 11:00:00|13240.5|13215.5|13239.9|13214.9|13240.5|13215.5|13230.5|13214.9|2
1653390300000|2022-05-24 11:05:00|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|0
1653390600000|2022-05-24 11:10:00|13238.4|13223.4|13245|13230|13245.3|13230|13238.4|13220.3|0
1653390900000|2022-05-24 11:15:00|13244.5|13229.5|13243.5|13228.5|13245|13230|13243.5|13228.5|2
1653391200000|2022-05-24 11:20:00|13243.7|13228.7|13242.9|13227.9|13244.9|13229.9|13239.6|13224.6|5
1653391500000|2022-05-24 11:25:00|13242.2|13227.2|13228.1|13213.1|13242.7|13227.7|13223.5|13208.5|3
1653391800000|2022-05-24 11:30:00|13230.7|13215.7|13236|13221|13245.8|13222|13230.7|13215.7|7
1653392100000|2022-05-24 11:35:00|13235.9|13220.9|13187.2|13172.2|13236.4|13221.4|13184.7|13169.7|83
1653392400000|2022-05-24 11:40:00|13187.6|13172.6|13199.1|13184.1|13201.7|13186.7|13179.9|13164.9|117
1653392700000|2022-05-24 11:45:00|13200.1|13185.1|13189.4|13174.4|13203.3|13188.3|13187.9|13172.9|10
1653393000000|2022-05-24 11:50:00|13192.5|13177.5|13191.7|13176.7|13195.9|13180.9|13191.2|13176.2|6
1653393300000|2022-05-24 11:55:00|13190|13175|13200.9|13185.9|13201.9|13186.9|13184|13169|18
1653393600000|2022-05-24 12:00:00|13201.1|13186.1|13187.7|13172.7|13207.8|13192.8|13177.4|13156.1|39
1653393900000|2022-05-24 12:05:00|13188.7|13173.7|13190.2|13175.2|13196.9|13179.1|13187.6|13168.5|6
1653394200000|2022-05-24 12:10:00|13189.3|13174.3|13180.9|13165.9|13197.1|13182.1|13180.9|13165.9|22
1653394500000|2022-05-24 12:15:00|13181.1|13166.1|13154.3|13139.3|13189.1|13174.1|13154.3|13139.3|54
1653394800000|2022-05-24 12:20:00|13155.1|13140.1|13148.6|13133.6|13155.7|13140.7|13130.7|13115.7|213
1653395100000|2022-05-24 12:25:00|13149.3|13134.3|13160.6|13145.6|13174.2|13159.2|13149.3|13134.3|34
1653395400000|2022-05-24 12:30:00|13159.6|13144.6|13154.1|13139.1|13179.9|13164.9|13154.1|13139.1|67
1653395700000|2022-05-24 12:35:00|13154.9|13139.9|13167.1|13152.1|13171.1|13156.1|13152.1|13137.1|35
1653396000000|2022-05-24 12:40:00|13167.8|13152.8|13160.9|13145.9|13170.2|13155.2|13160.9|13145.9|15
1653396300000|2022-05-24 12:45:00|13160.6|13145.6|13180.9|13165.9|13182.2|13167.2|13160.2|13145.2|69
1653396600000|2022-05-24 12:50:00|13182.2|13167.2|13182.9|13167.9|13193|13178|13176.8|13161.8|53
1653396900000|2022-05-24 12:55:00|13183.4|13168.4|13178.7|13163.7|13185.6|13170.6|13177.8|13162.8|25
1653397200000|2022-05-24 13:00:00|13178.9|13163.9|13192.1|13177.1|13193.3|13178.3|13177.6|13162.6|78
1653397500000|2022-05-24 13:05:00|13191.6|13176.6|13189.1|13174.1|13199|13184|13184.2|13169.2|34
1653397800000|2022-05-24 13:10:00|13189.6|13174.6|13169.5|13154.5|13193.9|13178.9|13169.1|13154.1|40
1653398100000|2022-05-24 13:15:00|13170.5|13155.5|13176.7|13161.7|13182.7|13167.7|13167.4|13152.4|16
1653398400000|2022-05-24 13:20:00|13177.5|13162.5|13188.3|13173.3|13192.3|13177.3|13177.5|13162.5|38
1653398700000|2022-05-24 13:25:00|13188.5|13173.5|13185.7|13170.7|13190.6|13175.6|13175.8|13160.8|40
1653399000000|2022-05-24 13:30:00|13185.9|13170.9|13198|13183|13207.7|13192.7|13182.5|13167.5|66
1653399300000|2022-05-24 13:35:00|13198.3|13183.3|13222.9|13207.9|13239.5|13224.5|13191.7|13176.7|74
1653399600000|2022-05-24 13:40:00|13221.8|13206.8|13180.2|13142.7|13241.2|13226.2|13162.8|13140.2|101
1653399900000|2022-05-24 13:45:00|13167|13152|13234.4|13219.4|13236.4|13221.4|13165.7|13148.7|87
1653400200000|2022-05-24 13:50:00|13234.1|13219.1|13238.8|13223.8|13252.5|13237.5|13221.9|13206.5|65
1653400500000|2022-05-24 13:55:00|13237.8|13222.8|13246.5|13231.5|13246.5|13231.5|13232.1|13217.1|52
1653400800000|2022-05-24 14:00:00|13244.1|13229.1|13232.1|13207.1|13265.4|13250.4|13220.4|13205.4|126
1653401100000|2022-05-24 14:05:00|13226.4|13211.4|13192|13177|13234.2|13219.2|13190.7|13175.7|59
1653401400000|2022-05-24 14:10:00|13191|13176|13171.2|13156.2|13191|13176|13171.2|13156.2|114
1653401700000|2022-05-24 14:15:00|13171|13156|13167.1|13152.1|13182.4|13167.4|13164.7|13149.7|62
1653402000000|2022-05-24 14:20:00|13167.3|13152.3|13184.7|13169.7|13185.7|13170.7|13161.8|13146.8|78
1653402300000|2022-05-24 14:25:00|13187.4|13172.4|13188.2|13173.2|13194.5|13179.5|13181.8|13166.8|32
1653402600000|2022-05-24 14:30:00|13185.5|13170.5|13184.4|13169.4|13195.9|13179.4|13166.3|13151.3|88
1653402900000|2022-05-24 14:35:00|13183.9|13168.9|13181.6|13166.6|13193.2|13178.2|13169.8|13154.8|60
1653403200000|2022-05-24 14:40:00|13181.3|13166.3|13240.6|13225.6|13246.9|13231.9|13179.8|13164.8|76
1653403500000|2022-05-24 14:45:00|13241|13226|13217.8|13202.8|13241.9|13226.5|13215.9|13200.9|158
1653403800000|2022-05-24 14:50:00|13218|13203|13198.5|13183.5|13222.8|13207.8|13195.7|13180.7|66
1653404100000|2022-05-24 14:55:00|13197.2|13182.2|13214.8|13199.8|13223.7|13205|13192.1|13177.1|67
1653404400000|2022-05-24 15:00:00|13213.8|13198.8|13200.5|13185.5|13219.1|13204.1|13194.3|13179.3|71
1653404700000|2022-05-24 15:05:00|13200|13185|13207.6|13192.6|13210.9|13195.9|13186.5|13171.5|93
1653405000000|2022-05-24 15:10:00|13207.4|13192.4|13209.7|13194.7|13218|13203|13200.8|13185.8|94
1653405300000|2022-05-24 15:15:00|13207.2|13192.2|13210.9|13195.9|13225.2|13210.2|13207.2|13192.2|47
1653405600000|2022-05-24 15:20:00|13212.4|13197.4|13236|13221|13236.7|13221.7|13199.9|13184.9|449
1653405900000|2022-05-24 15:25:00|13237.5|13222.5|13221.6|13206.6|13238.5|13223.5|13211|13196|73
1653406200000|2022-05-24 15:30:00|13220.9|13205.9|13225.3|13210.3|13225.3|13210.3|13212.9|13197.9|64
1653406500000|2022-05-24 15:35:00|13225.5|13210.5|13224.4|13209.4|13228.1|13213.1|13210.3|13195.3|183
1653406800000|2022-05-24 15:40:00|13224.8|13209.8|13236.8|13221.8|13250.2|13235.2|13224.8|13209.8|64
1653407100000|2022-05-24 15:45:00|13236.3|13221.3|13244.6|13229.6|13283.1|13268.1|13231.7|13216.7|179
1653407400000|2022-05-24 15:50:00|13246.1|13231.1|13254.8|13239.8|13262.8|13247.8|13238.7|13223.7|115
1653407700000|2022-05-24 15:55:00|13255.3|13240.3|13259.5|13244.5|13264|13249|13248.6|13233.6|81
1653408000000|2022-05-24 16:00:00|13256.7|13241.7|13243.8|13228.8|13256.7|13241.7|13240.6|13225.6|154
1653408300000|2022-05-24 16:05:00|13242.6|13227.6|13248.8|13233.8|13254.1|13239.1|13231.9|13216.9|158
1653408600000|2022-05-24 16:10:00|13249|13234|13244.3|13229.3|13249|13234|13243|13228|110
1653408900000|2022-05-24 16:15:00|13245.1|13230.1|13218.3|13203.3|13254.8|13239.8|13213.2|13198.2|114
1653409200000|2022-05-24 16:20:00|13218|13203|13236.6|13221.6|13240.3|13225.3|13216.3|13201.3|108
1653409500000|2022-05-24 16:25:00|13237.6|13222.6|13224.4|13209.4|13239|13224|13217.7|13202.7|83
1653409800000|2022-05-24 16:30:00|13223.2|13208.2|13225.9|13210.9|13230.4|13215.4|13216.5|13201.5|110
1653410100000|2022-05-24 16:35:00|13225.5|13210.5|13232.7|13217.7|13232.7|13217.7|13222.3|13207.3|92
1653410400000|2022-05-24 16:40:00|13232.9|13217.9|13233.1|13218.1|13237.4|13222.4|13224.7|13209.7|64
1653410700000|2022-05-24 16:45:00|13234.5|13219.5|13229.8|13214.8|13234.5|13219.5|13225.2|13210.2|61
1653411000000|2022-05-24 16:50:00|13230.3|13215.3|13231.1|13216.1|13234.8|13219.8|13227.4|13212.4|38
1653411300000|2022-05-24 16:55:00|13230.6|13215.6|13219.3|13204.3|13231.3|13216.3|13218.2|13203.2|70
1653411600000|2022-05-24 17:00:00|13219.8|13204.8|13219.4|13204.4|13227.8|13212.8|13218.4|13203.4|85
1653411900000|2022-05-24 17:05:00|13218.9|13203.9|13213.4|13198.4|13219.7|13204.7|13205.4|13190.4|257
1653412200000|2022-05-24 17:10:00|13212.9|13197.9|13222.4|13207.4|13225.1|13210.1|13209.3|13194.3|88
1653412500000|2022-05-24 17:15:00|13222.1|13207.1|13225.7|13210.7|13228.5|13213.5|13211|13196|64
1653412800000|2022-05-24 17:20:00|13225.2|13210.2|13231.4|13216.4|13232.4|13217.4|13218.1|13203.1|70
1653413100000|2022-05-24 17:25:00|13231.2|13216.2|13226.2|13211.2|13234.7|13219.7|13226|13211|40
1653413400000|2022-05-24 17:30:00|13225.7|13210.7|13223.1|13208.1|13228.2|13213.2|13218.1|13203.1|23
1653413700000|2022-05-24 17:35:00|13223.3|13208.3|13227.3|13212.3|13233.5|13218.5|13222.4|13207.4|50
1653414000000|2022-05-24 17:40:00|13228|13213|13225|13210|13229|13214|13222.5|13207.5|16
1653414300000|2022-05-24 17:45:00|13224.5|13209.5|13215.3|13200.3|13229.9|13214.9|13213.1|13198.1|38
1653414600000|2022-05-24 17:50:00|13215.4|13200.4|13209.2|13194.2|13215.8|13200.8|13208.7|13193.7|48
1653414900000|2022-05-24 17:55:00|13209.4|13194.4|13212|13197|13213.2|13198.2|13208.3|13193.3|85
1653415200000|2022-05-24 18:00:00|13212.5|13197.5|13213.1|13198.1|13219.5|13204.5|13209.3|13194.3|168
1653415500000|2022-05-24 18:05:00|13213.3|13198.3|13206.2|13191.2|13214.5|13199.5|13200.8|13185.8|281
1653415800000|2022-05-24 18:10:00|13205.7|13190.7|13221.6|13206.6|13225.6|13210.6|13199.2|13184.2|694
1653416100000|2022-05-24 18:15:00|13221.3|13206.3|13215.9|13200.9|13235|13220|13213.3|13198.3|243
1653440400000|2022-05-25 01:00:00|13180.1|13165.1|13144|13129|13198.1|13165.1|13142.2|13125|26
1653440700000|2022-05-25 01:05:00|13143.5|13128.5|13140.2|13125.2|13143.7|13128.7|13133.5|13118.5|18
1653441000000|2022-05-25 01:10:00|13140.1|13125.1|13142.5|13117.5|13152.3|13129.8|13135.7|13114.8|17
1653441300000|2022-05-25 01:15:00|13142.3|13117.3|13136.5|13121.5|13150.5|13130|13136.3|13112.3|13
1653441600000|2022-05-25 01:20:00|13138.1|13123.1|13144.7|13119.7|13144.8|13124.6|13138.1|13119.5|0
1653441900000|2022-05-25 01:25:00|13144.5|13119.5|13134.6|13119.6|13144.5|13121|13129.7|13114.7|27
1653442200000|2022-05-25 01:30:00|13133.2|13118.2|13135.3|13120.3|13144.8|13127.5|13131.6|13114.4|22
1653442500000|2022-05-25 01:35:00|13131.8|13116.8|13131.9|13116.9|13139.6|13120.3|13127|13112|21
1653442800000|2022-05-25 01:40:00|13131.8|13116.8|13127.9|13112.9|13135.1|13120.1|13127.7|13109.6|7
1653443100000|2022-05-25 01:45:00|13127.7|13112.7|13119|13104|13129.7|13114.7|13115.6|13100.6|12
1653443400000|2022-05-25 01:50:00|13120.1|13105.1|13118.6|13103.6|13124.7|13109.7|13116.7|13101.7|17
1653443700000|2022-05-25 01:55:00|13119.5|13104.5|13133.1|13118.1|13134.9|13119.9|13119.5|13099.9|32
1653444000000|2022-05-25 02:00:00|13130.5|13115.5|13123.5|13108.5|13139.1|13121.4|13118.7|13101.6|27
1653444300000|2022-05-25 02:05:00|13123.3|13108.3|13122.9|13107.9|13126.9|13108.5|13120.7|13101.9|4
1653444600000|2022-05-25 02:10:00|13122.7|13107.7|13090.3|13075.3|13123.5|13108.5|13089.8|13074.8|44
1653444900000|2022-05-25 02:15:00|13091.4|13076.4|13080.4|13065.4|13091.9|13076.9|13080.3|13065.3|35
1653445200000|2022-05-25 02:20:00|13080.2|13065.2|13081.1|13066.1|13093.9|13078.9|13079.9|13064.2|51
1653445500000|2022-05-25 02:25:00|13081.3|13066.3|13078.3|13063.3|13081.8|13066.8|13076.8|13061.8|24
1653445800000|2022-05-25 02:30:00|13078.5|13063.5|13075.8|13060.8|13081.1|13066.1|13075.8|13060.8|29
1653446100000|2022-05-25 02:35:00|13076.3|13061.3|13076|13061|13078.1|13063.1|13076|13061|3
1653446400000|2022-05-25 02:40:00|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653446700000|2022-05-25 02:45:00|13075.9|13060.9|13075.4|13060.4|13077.3|13062.3|13073.6|13058.6|8
1653447000000|2022-05-25 02:50:00|13074.7|13059.7|13076.6|13061.6|13076.9|13061.9|13074.7|13059.7|5
1653447300000|2022-05-25 02:55:00|13076.3|13061.3|13079.3|13064.3|13079.3|13064.3|13075.6|13060.6|9
1653447600000|2022-05-25 03:00:00|13079.2|13064.2|13080.2|13065.2|13080.7|13065.7|13079.2|13064.2|2
1653447900000|2022-05-25 03:05:00|13080.1|13065.1|13079.3|13064.3|13080.6|13065.6|13079.3|13064.3|0
1653448200000|2022-05-25 03:10:00|13079.2|13064.2|13080.8|13065.8|13080.9|13065.9|13079.2|13064.2|0
1653448500000|2022-05-25 03:15:00|13079.9|13064.9|13080.7|13065.7|13080.7|13065.7|13079.8|13064.8|1
1653448800000|2022-05-25 03:20:00|13080.4|13065.4|13081.4|13066.4|13081.4|13066.4|13080.4|13065.4|0
1653449100000|2022-05-25 03:25:00|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13079.9|13064.9|4
1653449400000|2022-05-25 03:30:00|13080.7|13065.7|13080.7|13065.7|13081.2|13066.2|13080.7|13065.7|0
1653449700000|2022-05-25 03:35:00|13080.6|13065.6|13080.5|13065.5|13081.1|13066.1|13080.5|13065.5|0
1653450000000|2022-05-25 03:40:00|13082.6|13067.6|13080.4|13065.4|13082.6|13067.6|13080.4|13065.4|0
1653450300000|2022-05-25 03:45:00|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|0
1653450600000|2022-05-25 03:50:00|13080.2|13065.2|13080|13065|13080.2|13065.2|13080|13065|0
1653450900000|2022-05-25 03:55:00|13079.9|13064.9|13080.1|13065.1|13080.1|13065.1|13079.9|13064.9|5
1653451200000|2022-05-25 04:00:00|13079.9|13064.9|13080|13065|13080.1|13065.1|13079.9|13064.9|1
1653451500000|2022-05-25 04:05:00|13081.2|13066.2|13088.8|13073.8|13088.8|13073.8|13081.2|13066.2|1
1653451800000|2022-05-25 04:10:00|13088.6|13073.6|13088.9|13073.9|13089.1|13074.1|13088.5|13073.5|1
1653452100000|2022-05-25 04:15:00|13088.4|13073.4|13088.4|13073.4|13088.9|13073.9|13088.4|13073.4|0
1653452400000|2022-05-25 04:20:00|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|0
1653452700000|2022-05-25 04:25:00|13084.9|13069.9|13093.8|13078.8|13094.3|13079.3|13084.9|13069.9|6
1653453000000|2022-05-25 04:30:00|13093.6|13078.6|13104.2|13089.2|13108.2|13089.3|13093.6|13078.6|1
1653453300000|2022-05-25 04:35:00|13103.7|13088.7|13103.6|13088.6|13103.7|13088.7|13103.6|13088.6|0
1653453600000|2022-05-25 04:40:00|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653453900000|2022-05-25 04:45:00|13104|13089|13103.7|13088.7|13104|13089|13103.5|13088.5|3
1653454200000|2022-05-25 04:50:00|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653454500000|2022-05-25 04:55:00|13109.8|13084.8|13107.8|13092.8|13110|13092.8|13105.4|13084.7|2
1653454800000|2022-05-25 05:00:00|13107.7|13092.7|13108|13093|13108|13093|13107.7|13092.7|0
1653455100000|2022-05-25 05:05:00|13107.9|13092.9|13119.5|13104.5|13131.1|13116.1|13107.9|13092.9|2
1653455400000|2022-05-25 05:10:00|13119.2|13104.2|13123.9|13098.9|13124|13104.5|13119.2|13096|0
1653455700000|2022-05-25 05:15:00|13122.9|13097.9|13122.8|13097.8|13122.9|13097.9|13122.8|13097.8|0
1653456000000|2022-05-25 05:20:00|13122.7|13097.7|13114.2|13099.2|13122.7|13101.1|13114.2|13097.7|0
1653456300000|2022-05-25 05:25:00|13112.3|13097.3|13099|13084|13122.2|13097.3|13099|13079.6|12
1653456600000|2022-05-25 05:30:00|13114|13089|13114.2|13089.2|13116.4|13091.4|13114|13089|4
1653456900000|2022-05-25 05:35:00|13114.1|13089.1|13105|13090|13114.4|13091.3|13099.2|13084.2|17
1653457200000|2022-05-25 05:40:00|13103.7|13088.7|13107.6|13092.6|13107.6|13092.6|13098.9|13083.9|3
1653457500000|2022-05-25 05:45:00|13109.7|13094.7|13105|13090|13111.6|13096.6|13101.7|13086.7|20
1653457800000|2022-05-25 05:50:00|13105.5|13090.5|13096.9|13081.9|13105.5|13090.5|13091.8|13076.8|35
1653458100000|2022-05-25 05:55:00|13098.1|13083.1|13097.6|13082.6|13114.8|13094.2|13097.6|13077.3|28
1653458400000|2022-05-25 06:00:00|13097.9|13082.9|13105.1|13090.1|13106.3|13091.3|13096.1|13081.1|25
1653458700000|2022-05-25 06:05:00|13104.7|13089.7|13087.6|13072.6|13105.5|13090.5|13086.8|13071.8|49
1653459000000|2022-05-25 06:10:00|13085.9|13070.9|13077.7|13062.7|13088.2|13073.2|13073.4|13058.4|52
1653459300000|2022-05-25 06:15:00|13079.7|13064.7|13085.8|13070.8|13087.9|13072.9|13079.5|13064.5|35
1653459600000|2022-05-25 06:20:00|13086|13071|13080.1|13065.1|13086.7|13071.7|13079|13064|41
1653459900000|2022-05-25 06:25:00|13082.5|13067.5|13079.2|13064.2|13084.9|13069.9|13070.2|13055.2|34
1653460200000|2022-05-25 06:30:00|13080.9|13065.9|13083.9|13068.9|13093.8|13078.8|13078.2|13063.2|31
1653460500000|2022-05-25 06:35:00|13084.5|13069.5|13088.5|13073.5|13089.9|13074.9|13083.7|13068.7|5
1653460800000|2022-05-25 06:40:00|13088.4|13073.4|13087.4|13072.4|13091.7|13076.4|13083.5|13066.7|7
1653461100000|2022-05-25 06:45:00|13087.6|13072.6|13087.3|13072.3|13088.1|13073.1|13086.4|13071.4|6
1653461400000|2022-05-25 06:50:00|13087.5|13072.5|13096|13081|13096.2|13081.2|13086.9|13071.9|26
1653461700000|2022-05-25 06:55:00|13100.2|13085.2|13112.1|13097.1|13115.3|13100.3|13100.2|13085.2|26
1653462000000|2022-05-25 07:00:00|13112.3|13097.3|13112.9|13097.9|13113.8|13098.8|13109.7|13094.7|26
1653462300000|2022-05-25 07:05:00|13112.4|13097.4|13117.3|13102.3|13117.3|13102.3|13111.5|13096.5|16
1653462600000|2022-05-25 07:10:00|13118.2|13103.2|13125.7|13110.7|13126.2|13111.2|13118.2|13103.2|2
1653462900000|2022-05-25 07:15:00|13125.4|13110.4|13124.5|13109.5|13125.9|13110.9|13124.2|13109.2|5
1653463200000|2022-05-25 07:20:00|13124.8|13109.8|13124|13109|13125.4|13110.4|13120.8|13105.8|29
1653463500000|2022-05-25 07:25:00|13123.7|13108.7|13121.3|13106.3|13126.3|13111.3|13120.3|13105.3|8
1653463800000|2022-05-25 07:30:00|13121.1|13106.1|13121.4|13106.4|13122.7|13107.7|13120.3|13105.3|12
1653464100000|2022-05-25 07:35:00|13121.2|13106.2|13119.5|13104.5|13122|13107|13118.1|13103.1|104
1653464400000|2022-05-25 07:40:00|13120.8|13105.8|13104.1|13089.1|13120.8|13105.8|13101.3|13086.3|22
1653464700000|2022-05-25 07:45:00|13103.1|13088.1|13115.9|13090.9|13124.7|13090.9|13093.8|13078.8|51
1653465000000|2022-05-25 07:50:00|13116.9|13091.9|13105.5|13090.5|13121.7|13103|13104.8|13089.8|13
1653465300000|2022-05-25 07:55:00|13105.7|13090.7|13104|13089|13106.7|13091.7|13104|13089|21
1653465600000|2022-05-25 08:00:00|13105.1|13090.1|13106.8|13091.8|13108.2|13093.2|13105|13090|12
1653465900000|2022-05-25 08:05:00|13107.5|13092.5|13107.2|13092.2|13107.5|13092.5|13105|13090|3
1653466200000|2022-05-25 08:10:00|13106.8|13091.8|13107.8|13092.8|13108.8|13093.8|13105.2|13090.2|3
1653466500000|2022-05-25 08:15:00|13108.3|13093.3|13108.2|13093.2|13108.8|13093.8|13107|13092|0
1653466800000|2022-05-25 08:20:00|13108.7|13093.7|13109.5|13094.5|13113.8|13098.8|13108.5|13093.5|4
1653467100000|2022-05-25 08:25:00|13108.8|13093.8|13106.7|13091.7|13111|13096|13106.5|13091.5|10
1653467400000|2022-05-25 08:30:00|13106.4|13091.4|13106.4|13091.4|13108|13093|13106.3|13091.3|4
1653467700000|2022-05-25 08:35:00|13106.1|13091.1|13111.7|13096.7|13111.7|13096.7|13106|13091|3
1653468000000|2022-05-25 08:40:00|13112.6|13097.6|13111.8|13096.8|13112.6|13097.6|13111.8|13096.8|5
1653468300000|2022-05-25 08:45:00|13116|13101|13121.1|13106.1|13126.6|13111.6|13115.2|13100.2|1
1653468600000|2022-05-25 08:50:00|13135.6|13120.6|13135.5|13120.5|13139.5|13124.5|13135.3|13120.3|20
1653468900000|2022-05-25 08:55:00|13135.2|13120.2|13136.7|13121.7|13140.1|13125.1|13132.7|13117.7|8
1653469200000|2022-05-25 09:00:00|13138.1|13123.1|13144.1|13129.1|13147.3|13132.3|13137.4|13122.4|11
1653469500000|2022-05-25 09:05:00|13143.6|13128.6|13154.9|13139.9|13157.2|13142.2|13143.6|13126.9|16
1653469800000|2022-05-25 09:10:00|13155.8|13140.8|13163|13148|13163.8|13148.8|13155.8|13140.8|21
1653470100000|2022-05-25 09:15:00|13162.9|13147.9|13148.7|13133.7|13162.9|13147.9|13145.5|13130.1|15
1653470400000|2022-05-25 09:20:00|13148.5|13133.5|13125.6|13110.6|13148.5|13133.5|13122.2|13107.2|14
1653470700000|2022-05-25 09:25:00|13125.8|13110.8|13124.2|13109.2|13125.9|13110.9|13123.7|13108.7|0
1653471000000|2022-05-25 09:30:00|13124.4|13109.4|13125.3|13110.3|13125.4|13110.4|13123.9|13108.9|0
1653471300000|2022-05-25 09:35:00|13131.2|13106.2|13130.9|13105.9|13131.2|13106.2|13130.9|13105.9|1
1653471600000|2022-05-25 09:40:00|13125.4|13110.4|13130.7|13115.7|13130.7|13115.7|13124.7|13109.7|2
1653471900000|2022-05-25 09:45:00|13133.1|13118.1|13131.7|13116.7|13134.7|13119.7|13131.5|13116.5|0
1653472200000|2022-05-25 09:50:00|13131.9|13116.9|13131.8|13116.8|13131.9|13116.9|13131.4|13116.4|0
1653472500000|2022-05-25 09:55:00|13131.6|13116.6|13130.3|13115.3|13131.8|13116.8|13130.3|13115.3|0
1653472800000|2022-05-25 10:00:00|13131|13116|13135.8|13120.8|13135.8|13120.8|13129.1|13114.1|6
1653473100000|2022-05-25 10:05:00|13136.2|13121.2|13140.8|13125.8|13140.8|13125.8|13131.8|13116.8|13
1653473400000|2022-05-25 10:10:00|13142.1|13127.1|13146.7|13131.7|13147.1|13132.1|13142|13127|7
1653473700000|2022-05-25 10:15:00|13148|13133|13145.6|13130.6|13150.8|13135.8|13145.1|13130.1|2
1653474000000|2022-05-25 10:20:00|13145.5|13130.5|13161.2|13146.2|13162.6|13147.6|13144.1|13129.1|40
1653474300000|2022-05-25 10:25:00|13161.4|13146.4|13169.2|13144.2|13169.2|13152.4|13159.1|13144.1|10
1653474600000|2022-05-25 10:30:00|13164.6|13149.6|13178.3|13153.3|13178.4|13158.4|13164.6|13149.6|17
1653474900000|2022-05-25 10:35:00|13176.9|13151.9|13196.3|13181.3|13200.6|13185.6|13162.6|13138.9|54
1653475200000|2022-05-25 10:40:00|13196.6|13181.6|13195.1|13180.1|13199.4|13184.4|13193.7|13178.7|15
1653475500000|2022-05-25 10:45:00|13194.8|13179.8|13203.1|13188.1|13203.3|13188.3|13193.7|13178.7|28
1653475800000|2022-05-25 10:50:00|13203|13188|13230.9|13215.9|13230.9|13215.9|13198.8|13183.8|118
1653476100000|2022-05-25 10:55:00|13238|13223|13280.4|13265.4|13287.8|13272.8|13237.3|13222.3|136
1653476400000|2022-05-25 11:00:00|13285.6|13260.6|13300.2|13285.2|13306.9|13291.9|13279.3|13260.1|164
1653476700000|2022-05-25 11:05:00|13300.5|13285.5|13291.2|13276.2|13300.9|13285.9|13290.2|13275.2|81
1653477000000|2022-05-25 11:10:00|13290.6|13275.6|13292.6|13277.6|13294.8|13279.8|13288.6|13273.6|48
1653477300000|2022-05-25 11:15:00|13292.4|13277.4|13299.3|13284.3|13303.7|13288.7|13292.4|13277.4|41
1653477600000|2022-05-25 11:20:00|13299.2|13284.2|13272.4|13257.4|13299.5|13284.5|13261.8|13246.8|120
1653477900000|2022-05-25 11:25:00|13275|13260|13279.4|13264.4|13280.3|13264.7|13268|13253|46
1653478200000|2022-05-25 11:30:00|13279.2|13264.2|13279.9|13264.9|13281.7|13266.7|13274.3|13259.3|26
1653478500000|2022-05-25 11:35:00|13279.7|13264.7|13288.4|13273.4|13293.2|13278.2|13279.7|13264.7|13
1653478800000|2022-05-25 11:40:00|13289.1|13274.1|13268.4|13253.4|13292.9|13277.9|13268.4|13253.4|92
1653479100000|2022-05-25 11:45:00|13269.1|13254.1|13260.2|13245.2|13278.3|13263.3|13259.9|13244.9|39
1653479400000|2022-05-25 11:50:00|13260.5|13245.5|13257.7|13242.7|13266|13251|13246.2|13231.2|64
1653479700000|2022-05-25 11:55:00|13258.5|13243.5|13243.2|13228.2|13265.8|13250.8|13241.2|13226.2|29
1653480000000|2022-05-25 12:00:00|13243.4|13228.4|13266.6|13251.6|13266.6|13251.6|13234.9|13219.9|156
1653480300000|2022-05-25 12:05:00|13261.8|13246.8|13273.3|13258.3|13274.2|13259.2|13240|13225|41
1653480600000|2022-05-25 12:10:00|13273.1|13258.1|13274.2|13259.2|13289|13274|13266.2|13251.2|43
1653480900000|2022-05-25 12:15:00|13269.9|13232.4|13264|13249|13276.9|13258.6|13262.8|13229.9|26
1653481200000|2022-05-25 12:20:00|13265.4|13250.4|13275.8|13260.8|13277.2|13262.1|13265.4|13250.4|20
1653481500000|2022-05-25 12:25:00|13277.1|13262.1|13264.6|13249.6|13278.6|13263.6|13255.6|13240.6|58
1653481800000|2022-05-25 12:30:00|13266.8|13251.8|13276.4|13261.4|13282.5|13267.5|13261.2|13246.2|57
1653482100000|2022-05-25 12:35:00|13272.9|13257.9|13296.7|13281.7|13305.6|13290.6|13272.9|13257.9|181
1653482400000|2022-05-25 12:40:00|13297|13282|13309.2|13294.2|13321|13306|13296.7|13281.7|85
1653482700000|2022-05-25 12:45:00|13311.6|13296.6|13314|13299|13315.9|13300.9|13292.6|13277.6|97
1653483000000|2022-05-25 12:50:00|13319.2|13304.2|13327.1|13312.1|13327.1|13312.1|13316.1|13301.1|109
1653483300000|2022-05-25 12:55:00|13327.6|13312.6|13333.5|13318.5|13333.9|13318.9|13322.8|13307.8|103
1653483600000|2022-05-25 13:00:00|13333.2|13318.2|13336.7|13321.7|13362.2|13347.2|13330|13315|191
1653483900000|2022-05-25 13:05:00|13326.3|13311.3|13323.7|13308.7|13341.7|13326.7|13306|13291|74
1653484200000|2022-05-25 13:10:00|13324|13309|13308.8|13293.8|13330.4|13315.4|13304.3|13289.3|53
1653484500000|2022-05-25 13:15:00|13310.7|13295.7|13308.7|13293.7|13314.3|13299.3|13293.2|13278.2|91
1653484800000|2022-05-25 13:20:00|13310.4|13295.4|13282.9|13267.9|13332.6|13317.6|13281.4|13266.4|136
1653485100000|2022-05-25 13:25:00|13283.2|13268.2|13292.5|13277.5|13293.7|13278.7|13283.2|13268.2|52
1653485400000|2022-05-25 13:30:00|13292.8|13277.8|13311.3|13296.3|13319.1|13304.1|13278|13263|107
1653485700000|2022-05-25 13:35:00|13309.5|13294.5|13298.1|13283.1|13318.8|13303.8|13286.1|13271.1|175
1653486000000|2022-05-25 13:40:00|13297.7|13282.7|13296.9|13281.9|13302.9|13287.9|13284.6|13269.6|60
1653486300000|2022-05-25 13:45:00|13297.7|13282.7|13341.1|13326.1|13342.3|13327.3|13293.2|13278.2|156
1653486600000|2022-05-25 13:50:00|13340.8|13325.8|13349.6|13334.6|13358.3|13343.3|13334|13319|118
1653486900000|2022-05-25 13:55:00|13349|13334|13345.2|13330.2|13351|13336|13336|13321|104
1653487200000|2022-05-25 14:00:00|13344.7|13329.7|13358.6|13343.6|13362.3|13347.3|13344.7|13329.7|65
1653487500000|2022-05-25 14:05:00|13359.2|13344.2|13350.5|13335.5|13359.2|13344.2|13350|13335|69
1653487800000|2022-05-25 14:10:00|13347.8|13332.8|13367.8|13352.8|13374.6|13359.6|13344.7|13329.7|119
1653488100000|2022-05-25 14:15:00|13367.6|13352.6|13423.7|13408.7|13423.7|13408.7|13367.1|13352.1|401
1653488400000|2022-05-25 14:20:00|13424.2|13409.2|13427.4|13412.4|13436|13421|13404|13389|162
1653488700000|2022-05-25 14:25:00|13428.4|13413.4|13441.6|13426.6|13466.6|13451.6|13428.4|13413.4|385
1653489000000|2022-05-25 14:30:00|13441.3|13426.3|13444.1|13429.1|13460.4|13445.4|13437.5|13422.5|194
1653489300000|2022-05-25 14:35:00|13443.7|13428.7|13465.8|13450.8|13476.4|13461.4|13443.7|13428.7|248
1653489600000|2022-05-25 14:40:00|13466.1|13451.1|13482.2|13467.2|13487.8|13472.8|13463.2|13448.2|342
1653489900000|2022-05-25 14:45:00|13481.7|13466.7|13483.2|13468.2|13497.4|13482.4|13469.3|13454.3|268
1653490200000|2022-05-25 14:50:00|13483.6|13468.6|13526.3|13511.3|13531.3|13516.3|13480.3|13465.3|231
1653490500000|2022-05-25 14:55:00|13526.5|13511.5|13515.4|13500.4|13527.2|13512.2|13506.9|13491.9|119
1653490800000|2022-05-25 15:00:00|13515.7|13500.7|13521.2|13506.2|13529.6|13514.6|13508.4|13493.4|205
1653491100000|2022-05-25 15:05:00|13520|13505|13495.3|13480.3|13523|13508|13489.9|13474.9|206
1653491400000|2022-05-25 15:10:00|13497|13482|13499.1|13484.1|13510.5|13495.5|13496|13481|146
1653491700000|2022-05-25 15:15:00|13493.4|13478.4|13500|13485|13514.5|13499.5|13493.4|13478.4|122
1653492000000|2022-05-25 15:20:00|13499.6|13484.6|13489.2|13474.2|13499.6|13484.6|13465.1|13450.1|162
1653492300000|2022-05-25 15:25:00|13489.4|13474.4|13480.5|13465.5|13489.9|13474.9|13470.2|13455.2|73
1653492600000|2022-05-25 15:30:00|13480.2|13465.2|13466.7|13451.7|13486|13471|13450.8|13435.8|105
1653492900000|2022-05-25 15:35:00|13467.9|13452.9|13434.4|13419.4|13470.7|13455.7|13431.6|13416.6|99
1653493200000|2022-05-25 15:40:00|13431.2|13416.2|13422.9|13407.9|13437|13422|13412.6|13397.6|96
1653493500000|2022-05-25 15:45:00|13420.4|13405.4|13426|13411|13426.8|13411.8|13407.1|13392.1|37
1653493800000|2022-05-25 15:50:00|13423.5|13408.5|13403.4|13388.4|13423.6|13408.6|13401.3|13386.3|75
1653494100000|2022-05-25 15:55:00|13402.9|13387.9|13416.6|13401.6|13422.7|13407.7|13402.9|13387.9|69
1653494400000|2022-05-25 16:00:00|13414.7|13399.7|13398.9|13383.9|13416.2|13401.2|13391.7|13376.7|55
1653494700000|2022-05-25 16:05:00|13400|13385|13382|13367|13409.4|13394.4|13381.3|13366.3|124
1653495000000|2022-05-25 16:10:00|13381.7|13366.7|13388.4|13373.4|13397.7|13382.7|13380.9|13365.9|77
1653495300000|2022-05-25 16:15:00|13388.9|13373.9|13408.6|13393.6|13419.5|13404.5|13388.9|13373.9|180
1653495600000|2022-05-25 16:20:00|13409.1|13394.1|13415.4|13400.4|13419.2|13404.2|13396.1|13381.1|81
1653495900000|2022-05-25 16:25:00|13415.6|13400.6|13406.3|13391.3|13421.1|13406.1|13405|13388.7|79
1653496200000|2022-05-25 16:30:00|13407.7|13392.7|13410.5|13395.5|13419.8|13404.8|13407.7|13392.7|49
1653496500000|2022-05-25 16:35:00|13407.7|13392.7|13412.6|13397.6|13413.5|13398.5|13398.4|13383.4|43
1653496800000|2022-05-25 16:40:00|13412.9|13397.9|13415.3|13400.3|13424|13409|13406.6|13391.6|63
1653497100000|2022-05-25 16:45:00|13414.9|13399.9|13410.8|13395.8|13416.9|13401.9|13399.9|13384.9|26
1653497400000|2022-05-25 16:50:00|13410.1|13395.1|13386.5|13371.5|13416.1|13401.1|13386.5|13371.5|94
1653497700000|2022-05-25 16:55:00|13386.8|13371.8|13395.4|13380.4|13405.6|13390.6|13385.4|13370.4|123
1653498000000|2022-05-25 17:00:00|13395.7|13380.7|13394.4|13379.4|13410.3|13395.3|13391.8|13376.8|55
1653498300000|2022-05-25 17:05:00|13395|13380|13376.6|13361.6|13398.6|13383.6|13374.1|13359.1|145
1653498600000|2022-05-25 17:10:00|13375.8|13360.8|13375.2|13360.2|13375.8|13360.8|13366|13351|76
1653498900000|2022-05-25 17:15:00|13375.4|13360.4|13371|13356|13376|13361|13367.7|13352.7|49
1653499200000|2022-05-25 17:20:00|13371.8|13356.8|13378.9|13363.9|13387.3|13372.3|13371.8|13356.8|54
1653499500000|2022-05-25 17:25:00|13378.2|13363.2|13386.7|13371.7|13394.3|13379.3|13371.8|13356.8|56
1653499800000|2022-05-25 17:30:00|13386|13371|13375|13360|13386|13371|13374.2|13359.2|34
1653500100000|2022-05-25 17:35:00|13375.5|13360.5|13396.9|13381.9|13398.4|13383.4|13374.9|13359.9|55
1653500400000|2022-05-25 17:40:00|13397.8|13382.8|13392.9|13377.9|13411.6|13396.6|13392.9|13377.9|32
1653500700000|2022-05-25 17:45:00|13390.1|13375.1|13384|13369|13390.5|13375.1|13377.7|13362.7|51
1653501000000|2022-05-25 17:50:00|13383.3|13368.3|13386.8|13371.8|13392.8|13377.8|13383.3|13368.3|47
1653501300000|2022-05-25 17:55:00|13387|13372|13398.1|13383.1|13402.2|13387.2|13385.2|13370.2|46
1653501600000|2022-05-25 18:00:00|13398.3|13383.3|13421.1|13406.1|13430.2|13415.2|13397.9|13382.9|88
1653501900000|2022-05-25 18:05:00|13421|13406|13393.9|13378.9|13421|13406|13392.7|13377.7|74
1653502200000|2022-05-25 18:10:00|13393.7|13378.7|13400.4|13385.4|13415.2|13400.2|13393.2|13378.2|978
1653502500000|2022-05-25 18:15:00|13399.9|13384.9|13361.1|13346.1|13404.7|13389.7|13352.3|13332.8|168
1653526800000|2022-05-26 01:00:00|13341.7|13326.7|13341.7|13326.7|13356.7|13330|13334.8|13313.5|34
1653527100000|2022-05-26 01:05:00|13341.6|13326.6|13369.7|13354.7|13372.1|13354.7|13341.6|13326.6|15
1653527400000|2022-05-26 01:10:00|13370|13355|13365.5|13340.5|13388.6|13371.4|13362.1|13333.3|44
1653527700000|2022-05-26 01:15:00|13363.8|13348.8|13361.3|13346.3|13372|13349.3|13360.1|13333.3|15
1653528000000|2022-05-26 01:20:00|13361|13346|13345.4|13320.4|13361.1|13346.1|13344|13312.8|4
1653528300000|2022-05-26 01:25:00|13335.8|13320.8|13319.8|13304.8|13341.4|13320.8|13319.8|13297.6|12
1653528600000|2022-05-26 01:30:00|13319.4|13304.4|13285.9|13270.9|13334.5|13304.4|13284.4|13269.4|19
1653528900000|2022-05-26 01:35:00|13286.2|13271.2|13207.2|13182.2|13286.2|13271.2|13188.2|13170.7|37
1653529200000|2022-05-26 01:40:00|13207.4|13182.4|13120|13105|13213.2|13182.4|13120|13099.4|22
1653529500000|2022-05-26 01:45:00|13129.9|13104.9|13123.4|13085.9|13146.9|13114.5|13117|13085.7|47
1653529800000|2022-05-26 01:50:00|13124.5|13087|13130.9|13093.4|13137.3|13099.8|13123.5|13086|8
1653530100000|2022-05-26 01:55:00|13126.9|13101.9|13136.9|13099.4|13137.6|13107.9|13120.8|13089.5|7
1653530400000|2022-05-26 02:00:00|13138.2|13100.7|13144|13129|13175.8|13138.3|13136.8|13100.7|8
1653530700000|2022-05-26 02:05:00|13159.6|13122.1|13188.4|13150.9|13191.8|13160.6|13150.4|13122|19
1653531000000|2022-05-26 02:10:00|13189.2|13151.7|13186.1|13161.1|13203.8|13181.1|13185.6|13151.7|1
1653531300000|2022-05-26 02:15:00|13185.9|13160.9|13180.9|13165.9|13195.5|13166.9|13174.8|13144.9|3
1653531600000|2022-05-26 02:20:00|13180.7|13165.7|13202.7|13165.2|13202.9|13170.1|13178.5|13161.6|2
1653531900000|2022-05-26 02:25:00|13202.5|13165|13194.4|13179.4|13209.3|13181.4|13187.8|13163.1|9
1653532200000|2022-05-26 02:30:00|13194|13179|13224.2|13186.7|13224.9|13192.8|13194|13169.8|2
1653532500000|2022-05-26 02:35:00|13224.4|13186.9|13208.9|13193.9|13228.1|13194.7|13208.6|13184.5|3
1653532800000|2022-05-26 02:40:00|13208.6|13193.6|13220.5|13183|13230.4|13200.6|13208.3|13183|1
1653533100000|2022-05-26 02:45:00|13220.4|13182.9|13211.5|13196.5|13231.7|13205.6|13209.8|13181.6|0
1653533400000|2022-05-26 02:50:00|13218.4|13203.4|13212.5|13197.5|13229.6|13208.1|13211.8|13183.2|3
1653533700000|2022-05-26 02:55:00|13212.4|13197.4|13221.8|13184.3|13224.5|13197.4|13212.4|13184.3|3
1653534000000|2022-05-26 03:00:00|13225.4|13187.9|13221.2|13196.2|13225.4|13196.2|13221.2|13187.8|0
1653534300000|2022-05-26 03:05:00|13220.9|13195.9|13214.6|13199.6|13221.3|13199.7|13213.1|13194.5|0
1653534600000|2022-05-26 03:10:00|13219.8|13194.8|13203.5|13188.5|13219.8|13199.6|13203.5|13188.5|1
1653534900000|2022-05-26 03:15:00|13204.1|13189.1|13206.1|13191.1|13211.9|13194|13204.1|13186.9|1
1653535200000|2022-05-26 03:20:00|13206.5|13191.5|13219.5|13194.5|13224.9|13200.4|13203.9|13185.7|0
1653535500000|2022-05-26 03:25:00|13216.4|13191.4|13207.7|13192.7|13216.4|13193.8|13207.7|13188.3|1
1653535800000|2022-05-26 03:30:00|13207.6|13192.6|13207.8|13192.8|13208.1|13193.1|13207.6|13192.6|0
1653536100000|2022-05-26 03:35:00|13207.7|13192.7|13207.2|13192.2|13207.7|13192.7|13207.2|13192.2|0
1653536400000|2022-05-26 03:40:00|13207.4|13192.4|13205.7|13190.7|13208.4|13193.4|13199.8|13184.8|1
1653536700000|2022-05-26 03:45:00|13204.3|13189.3|13189|13174|13204.7|13189.7|13189|13174|4
1653537000000|2022-05-26 03:50:00|13188.8|13173.8|13190.2|13175.2|13195.1|13175.5|13186.9|13167.1|2
1653537300000|2022-05-26 03:55:00|13190.4|13175.4|13188.8|13173.8|13190.4|13175.4|13188.8|13173.8|1
1653537600000|2022-05-26 04:00:00|13188.3|13173.3|13188.5|13173.5|13189.1|13174.1|13187.8|13172.8|1
1653537900000|2022-05-26 04:05:00|13188.4|13173.4|13212.8|13175.3|13212.8|13175.3|13188.4|13165.6|0
1653538200000|2022-05-26 04:10:00|13213.9|13176.4|13213.8|13176.3|13213.9|13176.4|13213.8|13176.3|0
1653538500000|2022-05-26 04:15:00|13206.6|13181.6|13212.5|13197.5|13213|13198|13203.8|13181.6|0
1653538800000|2022-05-26 04:20:00|13212.4|13197.4|13211.7|13196.7|13212.4|13197.4|13211.7|13196.7|1
1653539100000|2022-05-26 04:25:00|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|0
1653539400000|2022-05-26 04:30:00|13215.4|13200.4|13215.3|13200.3|13215.4|13200.4|13215.3|13200.3|0
1653539700000|2022-05-26 04:35:00|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1653540000000|2022-05-26 04:40:00|13215.1|13200.1|13221.7|13206.7|13221.9|13206.9|13215.1|13200.1|0
1653540300000|2022-05-26 04:45:00|13220.7|13205.7|13219|13204|13220.7|13205.7|13217.5|13202.5|0
1653540600000|2022-05-26 04:50:00|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|0
1653540900000|2022-05-26 04:55:00|13218.8|13203.8|13220.4|13205.4|13220.4|13205.4|13218.8|13203.8|0
1653541200000|2022-05-26 05:00:00|13221|13206|13225.4|13210.4|13229.4|13210.4|13221|13203.2|1
1653541500000|2022-05-26 05:05:00|13230.6|13205.6|13222.6|13207.6|13230.6|13209|13222.4|13203.8|0
1653541800000|2022-05-26 05:10:00|13222.3|13207.3|13222.2|13207.2|13222.3|13207.3|13222.2|13207.2|0
1653542100000|2022-05-26 05:15:00|13222.4|13207.4|13222.3|13207.3|13222.4|13207.4|13222.3|13207.3|0
1653542400000|2022-05-26 05:20:00|13222.2|13207.2|13232.5|13207.5|13232.6|13212.1|13222.2|13207.2|1
1653542700000|2022-05-26 05:25:00|13233.6|13208.6|13241.5|13226.5|13246.3|13226.6|13231.7|13203.7|5
1653543000000|2022-05-26 05:30:00|13247.2|13222.2|13222.7|13207.7|13249.7|13228.2|13222.7|13201.2|5
1653543300000|2022-05-26 05:35:00|13222.9|13207.9|13233.4|13208.4|13233.5|13211.3|13222.7|13207.7|3
1653543600000|2022-05-26 05:40:00|13233.2|13208.2|13233.3|13208.3|13233.7|13208.7|13233.2|13208.2|0
1653543900000|2022-05-26 05:45:00|13232.8|13207.8|13234.3|13209.3|13234.3|13209.3|13232.8|13207.8|4
1653544200000|2022-05-26 05:50:00|13233.1|13208.1|13210.4|13195.4|13233.1|13210|13207|13188.8|14
1653544500000|2022-05-26 05:55:00|13210.9|13195.9|13207.9|13192.9|13218.2|13203.2|13205.7|13190.7|30
1653544800000|2022-05-26 06:00:00|13210.3|13195.3|13213.5|13198.5|13214.8|13199.8|13207.6|13192.6|15
1653545100000|2022-05-26 06:05:00|13214|13199|13238.7|13223.7|13244.8|13223.9|13212.3|13197.3|10
1653545400000|2022-05-26 06:10:00|13238.9|13223.9|13220.4|13205.4|13239.1|13224.1|13218.8|13203.8|16
1653545700000|2022-05-26 06:15:00|13221.7|13206.7|13206.9|13191.9|13221.7|13206.7|13205.7|13190.7|0
1653546000000|2022-05-26 06:20:00|13206.8|13191.8|13209.4|13194.4|13211.5|13196.5|13206.8|13191.8|2
1653546300000|2022-05-26 06:25:00|13209.3|13194.3|13213|13198|13233.3|13202.2|13209.1|13194.1|2
1653546600000|2022-05-26 06:30:00|13213.2|13198.2|13212.7|13197.7|13214.6|13199.6|13212.3|13197.3|6
1653546900000|2022-05-26 06:35:00|13213.2|13198.2|13212.6|13197.6|13218.6|13199|13212.1|13193.6|0
1653547200000|2022-05-26 06:40:00|13212.1|13197.1|13211.1|13196.1|13220.9|13200.3|13211.1|13193.6|2
1653547500000|2022-05-26 06:45:00|13210.4|13195.4|13207.7|13192.7|13216.3|13195.4|13204.7|13189.7|5
1653547800000|2022-05-26 06:50:00|13208|13193|13207.6|13192.6|13208.6|13193.6|13206.5|13191.5|0
1653548100000|2022-05-26 06:55:00|13207.4|13192.4|13207|13192|13224|13194.5|13202.6|13186.2|6
1653548400000|2022-05-26 07:00:00|13207.3|13192.3|13205.6|13190.6|13207.5|13192.5|13201.8|13186.8|8
1653548700000|2022-05-26 07:05:00|13205.5|13190.5|13207.7|13192.7|13223.3|13194.8|13202.1|13184.9|22
1653549000000|2022-05-26 07:10:00|13207.5|13192.5|13205.6|13190.6|13209.3|13194.3|13205.2|13190.2|7
1653549300000|2022-05-26 07:15:00|13206.5|13191.5|13203.1|13188.1|13206.5|13191.5|13201.6|13186.6|8
1653549600000|2022-05-26 07:20:00|13203.3|13188.3|13211.9|13196.9|13213.4|13198.4|13202|13187|3
1653549900000|2022-05-26 07:25:00|13211.4|13196.4|13237.5|13222.5|13242.4|13222.5|13211.2|13196.2|7
1653550200000|2022-05-26 07:30:00|13237.4|13222.4|13237.7|13222.7|13242|13227|13225.7|13209.8|6
1653550500000|2022-05-26 07:35:00|13238|13223|13248.3|13233.3|13248.4|13233.4|13236.5|13221.5|8
1653550800000|2022-05-26 07:40:00|13248.6|13233.6|13262.4|13247.4|13264.4|13247.5|13248.6|13233.6|1
1653551100000|2022-05-26 07:45:00|13262.9|13247.9|13251.8|13236.8|13263.4|13248.4|13251.3|13236.3|5
1653551400000|2022-05-26 07:50:00|13252.2|13237.2|13253.8|13238.8|13255.8|13240.8|13251.8|13236.8|4
1653551700000|2022-05-26 07:55:00|13253.7|13238.7|13254.3|13239.3|13254.6|13239.6|13253|13238|3
1653552000000|2022-05-26 08:00:00|13254|13239|13247.7|13232.7|13254.5|13239.5|13242.5|13227.5|10
1653552300000|2022-05-26 08:05:00|13248.2|13233.2|13243.8|13218.8|13248.2|13233.2|13239.7|13218.8|4
1653552600000|2022-05-26 08:10:00|13241.6|13216.6|13244.3|13206.8|13249|13227.3|13233.9|13206.8|4
1653552900000|2022-05-26 08:15:00|13244|13206.5|13241.7|13204.2|13244.3|13206.8|13241.7|13204.2|2
1653553200000|2022-05-26 08:20:00|13237.5|13200|13212.7|13197.7|13237.5|13204.3|13212.5|13197.5|2
1653553500000|2022-05-26 08:25:00|13212.5|13197.5|13210.1|13195.1|13214|13199|13209.6|13194.6|11
1653553800000|2022-05-26 08:30:00|13210.4|13195.4|13210|13195|13210.5|13195.5|13208.6|13193.6|0
1653554100000|2022-05-26 08:35:00|13210.5|13195.5|13211.1|13196.1|13211.1|13196.1|13210.4|13195.4|3
1653554400000|2022-05-26 08:40:00|13212|13197|13208.9|13193.9|13212|13197|13206.4|13191.4|5
1653554700000|2022-05-26 08:45:00|13209.4|13194.4|13207.7|13192.7|13209.4|13194.4|13207.4|13192.4|2
1653555000000|2022-05-26 08:50:00|13207.4|13192.4|13216.5|13201.5|13216.5|13201.5|13206.3|13191.3|3
1653555300000|2022-05-26 08:55:00|13216.4|13201.4|13229.8|13214.8|13230.4|13215.4|13215.7|13200.7|5
1653555600000|2022-05-26 09:00:00|13231.6|13216.6|13219.3|13204.3|13232.2|13217.2|13217.6|13202.6|7
1653555900000|2022-05-26 09:05:00|13219.1|13204.1|13210.6|13195.6|13219.1|13204.1|13204.9|13189.9|17
1653556200000|2022-05-26 09:10:00|13210.3|13195.3|13209.3|13194.3|13210.5|13195.5|13205.3|13190.3|8
1653556500000|2022-05-26 09:15:00|13209.8|13194.8|13210.1|13195.1|13212.8|13197.8|13209.8|13194.8|2
1653556800000|2022-05-26 09:20:00|13209.8|13194.8|13207.5|13192.5|13212.1|13197.1|13207.3|13192.3|2
1653557100000|2022-05-26 09:25:00|13207.4|13192.4|13206.2|13191.2|13209|13194|13206.2|13191.2|2
1653557400000|2022-05-26 09:30:00|13206.5|13191.5|13219.5|13204.5|13219.7|13204.7|13205.7|13190.7|4
1653557700000|2022-05-26 09:35:00|13220.6|13205.6|13222|13207|13222|13207|13219.7|13204.7|0
1653558000000|2022-05-26 09:40:00|13222.5|13207.5|13230.4|13215.4|13230.4|13215.4|13222.5|13207.5|1
1653558300000|2022-05-26 09:45:00|13228.9|13213.9|13230.5|13215.5|13231.1|13216.1|13228.9|13213.9|3
1653558600000|2022-05-26 09:50:00|13227.9|13212.9|13227.1|13212.1|13236.5|13221.5|13226.9|13211.9|7
1653558900000|2022-05-26 09:55:00|13227.3|13212.3|13208.8|13193.8|13227.3|13212.3|13208.8|13193.8|66
1653559200000|2022-05-26 10:00:00|13206.2|13191.2|13210.9|13195.9|13215.5|13195.9|13204.7|13189.7|4
1653559500000|2022-05-26 10:05:00|13210.7|13195.7|13217.5|13202.5|13217.5|13202.5|13209.3|13194.3|1
1653559800000|2022-05-26 10:10:00|13220.7|13205.7|13248.1|13233.1|13257.2|13237.7|13220.7|13205.7|23
1653560100000|2022-05-26 10:15:00|13245.9|13230.9|13240.6|13225.6|13250.5|13235.5|13240.1|13225.1|1
1653560400000|2022-05-26 10:20:00|13240.5|13225.5|13239.3|13224.3|13240.5|13225.5|13238.9|13223.9|0
1653560700000|2022-05-26 10:25:00|13241.3|13226.3|13230.1|13215.1|13244.9|13229.9|13229.9|13214.9|4
1653561000000|2022-05-26 10:30:00|13229.9|13214.9|13224|13209|13230.1|13215.1|13223|13208|2
1653561300000|2022-05-26 10:35:00|13224.4|13209.4|13226.4|13211.4|13233|13212.8|13222.8|13207.8|2
1653561600000|2022-05-26 10:40:00|13225.9|13210.9|13223.3|13208.3|13225.9|13210.9|13223.2|13208.2|9
1653561900000|2022-05-26 10:45:00|13224.9|13209.9|13224.6|13209.6|13232.2|13217.2|13223.7|13208.7|13
1653562200000|2022-05-26 10:50:00|13224.1|13209.1|13225.7|13210.7|13226.8|13211.8|13222.5|13207.5|16
1653562500000|2022-05-26 10:55:00|13226.4|13211.4|13228.7|13213.7|13231|13216|13226.3|13211.3|2
1653562800000|2022-05-26 11:00:00|13228.5|13213.5|13227.3|13212.3|13228.5|13213.5|13222.8|13207.8|7
1653563100000|2022-05-26 11:05:00|13230.8|13215.8|13227.2|13212.2|13230.8|13215.8|13226.2|13211.2|4
1653563400000|2022-05-26 11:10:00|13227.1|13212.1|13220.2|13205.2|13227.1|13212.1|13219.8|13204.8|7
1653563700000|2022-05-26 11:15:00|13220.1|13205.1|13223.3|13198.3|13230.8|13211.1|13220.1|13191.5|9
1653564000000|2022-05-26 11:20:00|13222.7|13197.7|13216.6|13201.6|13222.7|13205.7|13214.7|13197.7|17
1653564300000|2022-05-26 11:25:00|13217.1|13202.1|13207.1|13192.1|13218.4|13203.4|13207.1|13192.1|15
1653564600000|2022-05-26 11:30:00|13207|13192|13188|13173|13214|13199|13188|13173|50
1653564900000|2022-05-26 11:35:00|13189.3|13174.3|13162.9|13147.9|13191.2|13176.2|13161|13146|54
1653565200000|2022-05-26 11:40:00|13163.4|13148.4|13164.9|13149.9|13175.6|13160.6|13161.6|13146.6|28
1653565500000|2022-05-26 11:45:00|13164.7|13149.7|13166.2|13151.2|13171.8|13156.8|13163.9|13148.9|9
1653565800000|2022-05-26 11:50:00|13165.9|13150.9|13171.3|13156.3|13173.4|13158.4|13163.6|13148.6|17
1653566100000|2022-05-26 11:55:00|13171.6|13156.6|13171.5|13156.5|13174.4|13159.4|13171.5|13156.5|10
1653566400000|2022-05-26 12:00:00|13171.9|13156.9|13134.2|13119.2|13172.1|13157.1|13134.2|13119.2|121
1653566700000|2022-05-26 12:05:00|13137.1|13122.1|13164.9|13149.9|13167.3|13152.3|13134.1|13119.1|77
1653567000000|2022-05-26 12:10:00|13165.1|13150.1|13180.2|13165.2|13185.7|13165.6|13165|13150|23
1653567300000|2022-05-26 12:15:00|13176.8|13161.8|13173.6|13158.6|13177.7|13162.7|13168.1|13153.1|23
1653567600000|2022-05-26 12:20:00|13175.1|13160.1|13167.5|13152.5|13179.6|13164.6|13160.8|13145.8|96
1653567900000|2022-05-26 12:25:00|13167.4|13152.4|13193.8|13156.3|13193.8|13176.3|13167.2|13152.2|52
1653568200000|2022-05-26 12:30:00|13194.1|13156.6|13198.5|13183.5|13199.5|13184.2|13181.9|13155.8|112
1653568500000|2022-05-26 12:35:00|13198.1|13183.1|13207.1|13192.1|13212.2|13197.2|13195|13180|59
1653568800000|2022-05-26 12:40:00|13207.4|13192.4|13208.7|13193.7|13251.2|13236.2|13202.8|13187.8|72
1653569100000|2022-05-26 12:45:00|13209|13194|13201.4|13186.4|13219.1|13204.1|13201.4|13186.4|34
1653569400000|2022-05-26 12:50:00|13200.9|13185.9|13187.4|13172.4|13202.5|13187.5|13187.4|13172.4|97
1653569700000|2022-05-26 12:55:00|13186.9|13171.9|13167.5|13152.5|13195.7|13180.7|13167.4|13152.4|96
1653570000000|2022-05-26 13:00:00|13167.8|13152.8|13174.6|13159.6|13184.1|13169.1|13167.8|13152.8|100
1653570300000|2022-05-26 13:05:00|13173.9|13158.9|13189.3|13174.3|13196.7|13181.7|13171.4|13156.4|93
1653570600000|2022-05-26 13:10:00|13188.7|13173.7|13186.4|13171.4|13201|13186|13172.5|13157.5|104
1653570900000|2022-05-26 13:15:00|13183.3|13168.3|13194.4|13179.4|13198|13183|13179.1|13164.1|99
1653571200000|2022-05-26 13:20:00|13193.7|13178.7|13175.8|13160.8|13203.3|13188.3|13175.8|13160.8|36
1653571500000|2022-05-26 13:25:00|13172.3|13157.3|13167|13152|13179.7|13164.7|13167|13152|54
1653571800000|2022-05-26 13:30:00|13170.5|13155.5|13131|13116|13178.5|13163.5|13117.2|13102.2|343
1653572100000|2022-05-26 13:35:00|13124.9|13109.9|13184.4|13169.4|13184.9|13169.9|13112.8|13097.8|245
1653572400000|2022-05-26 13:40:00|13179.2|13164.2|13144.4|13129.4|13180.5|13165.5|13125.5|13110.5|164
1653572700000|2022-05-26 13:45:00|13148.3|13133.3|13125.7|13110.7|13161.9|13146.9|13125.7|13110.7|302
1653573000000|2022-05-26 13:50:00|13125.5|13110.5|13127.9|13112.9|13139.4|13124.4|13111.3|13096.3|432
1653573300000|2022-05-26 13:55:00|13128.9|13113.9|13116.7|13101.7|13133.6|13118.6|13113.8|13098.8|387
1653573600000|2022-05-26 14:00:00|13116.3|13101.3|13115.9|13100.9|13119.6|13104.6|13100.9|13085.9|418
1653573900000|2022-05-26 14:05:00|13114.5|13099.5|13101.3|13086.3|13133.5|13118.5|13096.5|13081.5|338
1653574200000|2022-05-26 14:10:00|13101.5|13086.5|13091.3|13076.3|13116.8|13101.8|13091.1|13076.1|206
1653574500000|2022-05-26 14:15:00|13090.9|13075.9|13107.1|13092.1|13110|13095|13090.9|13075.9|138
1653574800000|2022-05-26 14:20:00|13107.4|13092.4|13080.5|13065.5|13107.4|13092.4|13065.5|13050.5|441
1653575100000|2022-05-26 14:25:00|13079.4|13064.4|13094.7|13079.7|13134.5|13119.5|13077|13062|239
1653575400000|2022-05-26 14:30:00|13091.5|13076.5|13100.8|13085.8|13117.8|13102.8|13083.4|13068.4|211
1653575700000|2022-05-26 14:35:00|13104.3|13089.3|13065.4|13050.4|13114.2|13099.2|13059.7|13044.7|253
1653576000000|2022-05-26 14:40:00|13065.6|13050.6|13039.4|13024.4|13068.9|13053.9|13035.7|13020.7|348
1653576300000|2022-05-26 14:45:00|13039.9|13024.9|13058.3|13043.3|13075.5|13060.5|13032.7|13017.7|180
1653576600000|2022-05-26 14:50:00|13056.3|13041.3|13039|13024|13058|13043|13035.9|13020.9|105
1653576900000|2022-05-26 14:55:00|13040.7|13025.7|13054.3|13039.3|13060.2|13045.2|13037.5|13022.5|158
1653577200000|2022-05-26 15:00:00|13054.1|13039.1|13055|13040|13061|13046|13036.6|13021.6|239
1653577500000|2022-05-26 15:05:00|13054.5|13039.5|13058.4|13043.4|13058.9|13043.9|13044.7|13029.7|123
1653577800000|2022-05-26 15:10:00|13058.9|13043.9|13090.5|13075.5|13090.5|13075.5|13058.4|13043.4|90
1653578100000|2022-05-26 15:15:00|13090.8|13075.8|13111|13096|13121.6|13106.6|13078.5|13063.5|99
1653578400000|2022-05-26 15:20:00|13111.4|13096.4|13107.2|13092.2|13121.3|13106.3|13105.2|13090.2|101
1653578700000|2022-05-26 15:25:00|13101.7|13086.7|13110.1|13095.1|13116.3|13101.3|13098.7|13083.7|59
1653579000000|2022-05-26 15:30:00|13110.4|13095.4|13182.9|13167.9|13187.8|13168.7|13101.8|13086.8|130
1653579300000|2022-05-26 15:35:00|13183.7|13168.7|13246.4|13231.4|13258.7|13234.2|13175|13160|205
1653579600000|2022-05-26 15:40:00|13248.4|13233.4|13251.4|13236.4|13266.4|13251.1|13231.9|13212.1|114
1653579900000|2022-05-26 15:45:00|13249.5|13234.5|13255.8|13240.8|13259.5|13244.5|13229.9|13210.5|126
1653580200000|2022-05-26 15:50:00|13255.6|13240.6|13278.4|13263.4|13283.1|13268.1|13251.5|13236.5|176
1653580500000|2022-05-26 15:55:00|13278.7|13263.7|13285.3|13270.3|13289.3|13274.3|13269.3|13254.3|181
1653580800000|2022-05-26 16:00:00|13283|13268|13250.2|13235.2|13290.8|13275.8|13246|13231|263
1653581100000|2022-05-26 16:05:00|13250.7|13235.7|13266.4|13251.4|13276.8|13255.4|13250.4|13235.4|82
1653581400000|2022-05-26 16:10:00|13266.7|13251.7|13272.7|13257.7|13281.8|13266.8|13252.2|13237.2|83
1653581700000|2022-05-26 16:15:00|13273|13258|13276.2|13261.2|13278.9|13263.9|13262.9|13247.9|104
1653582000000|2022-05-26 16:20:00|13276.5|13261.5|13260.4|13245.4|13281.4|13266.4|13253|13238|177
1653582300000|2022-05-26 16:25:00|13260.7|13245.7|13247.7|13232.7|13265.9|13250.9|13244.2|13229.2|95
1653582600000|2022-05-26 16:30:00|13248|13233|13248.5|13233.5|13265|13250|13246.1|13231.1|55
1653582900000|2022-05-26 16:35:00|13250|13235|13233.9|13218.9|13250|13235|13233.9|13218.9|65
1653583200000|2022-05-26 16:40:00|13234.1|13219.1|13213.9|13198.9|13243|13228|13204.9|13189.9|102
1653583500000|2022-05-26 16:45:00|13215.9|13200.9|13198.8|13183.8|13216.4|13200.9|13184|13169|97
1653583800000|2022-05-26 16:50:00|13199|13184|13202.2|13187.2|13211.7|13196.7|13196.3|13181.3|163
1653584100000|2022-05-26 16:55:00|13203.2|13188.2|13223.4|13208.4|13227.4|13208.4|13190.4|13175.4|40
1653584400000|2022-05-26 17:00:00|13224.5|13209.5|13224.6|13209.6|13242.2|13222.2|13222.3|13207.3|69
1653584700000|2022-05-26 17:05:00|13225.1|13210.1|13242.1|13227.1|13258.1|13238.1|13222.5|13207.5|76
1653585000000|2022-05-26 17:10:00|13241.9|13226.9|13212.6|13197.6|13242.8|13227.8|13212.6|13197.6|36
1653585300000|2022-05-26 17:15:00|13208.6|13193.6|13201.4|13186.4|13211.2|13196.2|13196.8|13181.8|65
1653585600000|2022-05-26 17:20:00|13201.6|13186.6|13196|13181|13206.1|13191.1|13193.6|13178.6|60
1653585900000|2022-05-26 17:25:00|13195.8|13180.8|13193.1|13178.1|13200.7|13185.7|13189.9|13174.9|68
1653586200000|2022-05-26 17:30:00|13193.4|13178.4|13202.3|13187.3|13206.8|13191.8|13192.6|13177.6|65
1653586500000|2022-05-26 17:35:00|13202.8|13187.8|13196.3|13181.3|13204.1|13189.1|13196.3|13181.3|31
1653586800000|2022-05-26 17:40:00|13196.2|13181.2|13196.4|13181.4|13201.8|13186.8|13189.1|13174.1|39
1653587100000|2022-05-26 17:45:00|13196.7|13181.7|13202|13187|13204.3|13189.3|13186.5|13171.5|35
1653587400000|2022-05-26 17:50:00|13202.5|13187.5|13177.9|13162.9|13204.2|13189.2|13177.1|13162.1|89
1653587700000|2022-05-26 17:55:00|13177.6|13162.6|13168.4|13153.4|13178.8|13163.8|13165.7|13150.7|155
1653588000000|2022-05-26 18:00:00|13168|13153|13190.7|13175.7|13190.9|13175.9|13168|13153|168
1653588300000|2022-05-26 18:05:00|13191.8|13176.8|13192|13177|13193.8|13178.8|13175.6|13160.6|186
1653588600000|2022-05-26 18:10:00|13191.7|13176.7|13156.4|13141.4|13192.9|13177.9|13138.2|13123.2|1278
1653588900000|2022-05-26 18:15:00|13155.9|13140.9|13150.5|13135.5|13162|13147|13144.9|13129.9|339
1653613200000|2022-05-27 01:00:00|13137.7|13122.7|13180.9|13143.4|13183.8|13151.5|13128.9|13112.9|71
1653613500000|2022-05-27 01:05:00|13171.6|13146.6|13172|13157|13178.5|13163.5|13153.7|13138.7|32
1653613800000|2022-05-27 01:10:00|13171.4|13156.4|13171.9|13156.9|13185.1|13167.2|13167.9|13146.4|27
1653614100000|2022-05-27 01:15:00|13179.1|13154.1|13179.2|13154.2|13184.6|13160.5|13164|13146.5|10
1653614400000|2022-05-27 01:20:00|13172.9|13157.9|13171.4|13133.9|13178.1|13157.9|13150.8|13131.2|11
1653614700000|2022-05-27 01:25:00|13171.2|13133.7|13168|13143|13173.6|13149.5|13152.3|13133.3|10
1653615000000|2022-05-27 01:30:00|13160|13145|13172|13147|13172|13149.9|13153.3|13138.3|4
1653615300000|2022-05-27 01:35:00|13172.3|13147.3|13172.4|13147.4|13180.2|13151.3|13159.7|13140.9|7
1653615600000|2022-05-27 01:40:00|13165.4|13150.4|13164|13149|13181.2|13152.4|13159.9|13137.4|18
1653615900000|2022-05-27 01:45:00|13161|13146|13162.7|13147.7|13164.5|13149.5|13159.5|13144.5|14
1653616200000|2022-05-27 01:50:00|13162.1|13147.1|13183.6|13168.6|13184.4|13169.4|13162.1|13143.8|16
1653616500000|2022-05-27 01:55:00|13183.4|13168.4|13181.7|13166.7|13183.9|13168.9|13180.7|13165.7|5
1653616800000|2022-05-27 02:00:00|13182|13167|13181.5|13166.5|13182|13167|13180.4|13165.4|5
1653617100000|2022-05-27 02:05:00|13177.8|13162.8|13182.3|13167.3|13182.9|13167.9|13176.3|13161.3|6
1653617400000|2022-05-27 02:10:00|13180.6|13165.6|13186.3|13171.3|13186.3|13171.3|13177.9|13162.9|3
1653617700000|2022-05-27 02:15:00|13186|13171|13179.1|13164.1|13186|13171|13175.5|13160.5|7
1653618000000|2022-05-27 02:20:00|13176.7|13161.7|13180|13165|13180|13165|13174.1|13159.1|2
1653618300000|2022-05-27 02:25:00|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1653618600000|2022-05-27 02:30:00|13179.8|13164.8|13181.4|13166.4|13186.7|13166.7|13179.8|13161|10
1653618900000|2022-05-27 02:35:00|13184.6|13159.6|13178.5|13163.5|13184.6|13163.6|13177.6|13158|1
1653619200000|2022-05-27 02:40:00|13179|13164|13179|13164|13179|13164|13179|13164|0
1653619500000|2022-05-27 02:45:00|13178.9|13163.9|13180.3|13165.3|13187.2|13168.5|13178.2|13160.5|16
1653619800000|2022-05-27 02:50:00|13180.7|13165.7|13181.2|13166.2|13181.3|13166.3|13180.7|13165.7|0
1653620100000|2022-05-27 02:55:00|13180.3|13165.3|13177.6|13162.6|13180.3|13165.3|13177.6|13162.6|6
1653620400000|2022-05-27 03:00:00|13175.9|13160.9|13174|13159|13176|13161|13174|13159|9
1653620700000|2022-05-27 03:05:00|13172.3|13157.3|13172.6|13157.6|13173.1|13158.1|13171.8|13156.8|3
1653621000000|2022-05-27 03:10:00|13172.1|13157.1|13175.3|13160.3|13175.9|13160.9|13172|13157|3
1653621300000|2022-05-27 03:15:00|13176.3|13161.3|13175.1|13160.1|13176.7|13161.7|13175.1|13160.1|0
1653621600000|2022-05-27 03:20:00|13174.9|13159.9|13175|13160|13175.3|13160.3|13174.9|13159.9|0
1653621900000|2022-05-27 03:25:00|13173.3|13158.3|13169.8|13154.8|13173.3|13158.3|13169.1|13154.1|2
1653622200000|2022-05-27 03:30:00|13169.7|13154.7|13167.8|13152.8|13169.7|13154.7|13165.2|13150.2|0
1653622500000|2022-05-27 03:35:00|13167.7|13152.7|13169.4|13154.4|13174.9|13154.5|13166.7|13149.7|1
1653623100000|2022-05-27 03:45:00|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|0
1653623400000|2022-05-27 03:50:00|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|0
1653623700000|2022-05-27 03:55:00|13169.1|13154.1|13169.2|13154.2|13169.7|13154.7|13169|13154|4
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|13167.1|13152.1|13169.2|13154.2|13166.2|13151.2|10
1653624300000|2022-05-27 04:05:00|13166.7|13151.7|13166.8|13151.8|13167.1|13152.1|13166.7|13151.7|0
1653624600000|2022-05-27 04:10:00|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|0
1653624900000|2022-05-27 04:15:00|13168|13153|13166.9|13151.9|13176.7|13161.7|13166.9|13151.9|22
1653625200000|2022-05-27 04:20:00|13166.8|13151.8|13160.5|13145.5|13166.8|13151.8|13159.3|13144.3|2
1653625500000|2022-05-27 04:25:00|13162.8|13147.8|13168.6|13153.6|13172.5|13153.6|13162.8|13147.1|1
1653625800000|2022-05-27 04:30:00|13166.7|13151.7|13166.7|13151.7|13166.8|13151.8|13166.7|13151.7|1
1653626100000|2022-05-27 04:35:00|13166.6|13151.6|13166.4|13151.4|13166.6|13151.6|13166.4|13151.4|1
1653626400000|2022-05-27 04:40:00|13166.3|13151.3|13165.9|13150.9|13166.3|13151.3|13165.9|13150.9|10
1653626700000|2022-05-27 04:45:00|13165.8|13150.8|13173.2|13148.2|13174.1|13150.8|13165.8|13148.2|1
1653627000000|2022-05-27 04:50:00|13168.6|13153.6|13173.1|13148.1|13173.1|13155.2|13162.6|13147.6|3
1653627300000|2022-05-27 04:55:00|13167.9|13152.9|13166.1|13151.1|13167.9|13152.9|13165.9|13150.9|3
1653627600000|2022-05-27 05:00:00|13166|13151|13166|13151|13166|13151|13166|13151|0
1653627900000|2022-05-27 05:05:00|13165.9|13150.9|13163.4|13148.4|13165.9|13150.9|13163.4|13148.4|1
1653628200000|2022-05-27 05:10:00|13163.9|13148.9|13164.4|13149.4|13164.4|13149.4|13163.9|13148.9|3
1653628500000|2022-05-27 05:15:00|13164.7|13149.7|13164.6|13149.6|13164.7|13149.7|13164.6|13149.6|0
1653628800000|2022-05-27 05:20:00|13164.9|13149.9|13172.8|13147.8|13176.2|13157.8|13163|13147.8|5
1653629100000|2022-05-27 05:25:00|13171.7|13156.7|13164.7|13149.7|13172.2|13157.2|13164.7|13145|4
1653629400000|2022-05-27 05:30:00|13164.5|13149.5|13163.8|13148.8|13166.8|13151.8|13163.8|13148.8|0
1653629700000|2022-05-27 05:35:00|13163.7|13148.7|13161.2|13146.2|13163.7|13148.7|13160.8|13145.8|2
1653630000000|2022-05-27 05:40:00|13160.1|13145.1|13153.1|13138.1|13160.1|13145.1|13153.1|13138.1|1
1653630300000|2022-05-27 05:45:00|13152.8|13137.8|13145.9|13130.9|13154.6|13139.6|13144.5|13129.5|9
1653630600000|2022-05-27 05:50:00|13144.6|13129.6|13139.1|13124.1|13144.6|13129.6|13139|13124|21
1653630900000|2022-05-27 05:55:00|13138.8|13123.8|13140.8|13125.8|13141.3|13126.3|13138.8|13123.8|1
1653631200000|2022-05-27 06:00:00|13141.2|13126.2|13139.6|13124.6|13141.2|13126.2|13139.6|13124.6|0
1653631500000|2022-05-27 06:05:00|13138.2|13123.2|13136.1|13121.1|13139.9|13124.9|13135.6|13120.6|3
1653631800000|2022-05-27 06:10:00|13136|13121|13124.5|13109.5|13137.3|13122.3|13124.5|13109.5|15
1653632100000|2022-05-27 06:15:00|13125.3|13110.3|13113.2|13098.2|13125.5|13110.5|13112.9|13097.9|13
1653632400000|2022-05-27 06:20:00|13113.4|13098.4|13110.6|13095.6|13113.9|13098.9|13110.6|13095.6|6
1653632700000|2022-05-27 06:25:00|13111.9|13096.9|13107.6|13092.6|13111.9|13096.9|13101.7|13086.7|30
1653633000000|2022-05-27 06:30:00|13109.1|13094.1|13109.5|13094.5|13110|13095|13108|13093|1
1653633300000|2022-05-27 06:35:00|13109.4|13094.4|13127.5|13102.5|13128.4|13102.5|13109|13088.3|11
1653633600000|2022-05-27 06:40:00|13123.5|13108.5|13128.3|13113.3|13129.6|13114.6|13123.5|13108.5|0
1653633900000|2022-05-27 06:45:00|13128.5|13113.5|13128.8|13113.8|13129.3|13114.3|13128.4|13113.4|0
1653634200000|2022-05-27 06:50:00|13129.2|13114.2|13124.2|13109.2|13130.4|13115.4|13124.2|13109.2|31
1653634500000|2022-05-27 06:55:00|13123.7|13108.7|13112.7|13097.7|13124.4|13109.4|13112.7|13097.7|41
1653634800000|2022-05-27 07:00:00|13112.5|13097.5|13100.8|13085.8|13112.5|13097.5|13094.3|13079.3|6
1653635100000|2022-05-27 07:05:00|13101.3|13086.3|13109.3|13084.3|13112.4|13089.1|13101.3|13084|20
1653635400000|2022-05-27 07:10:00|13101.6|13086.6|13117.2|13092.2|13117.2|13093.8|13101.6|13086.6|4
1653635700000|2022-05-27 07:15:00|13113.7|13098.7|13119.1|13094.1|13119.9|13104.9|13113.7|13093.9|8
1653636000000|2022-05-27 07:20:00|13120.8|13095.8|13115.6|13100.6|13121.2|13101|13115.6|13095.8|2
1653636300000|2022-05-27 07:25:00|13115.9|13100.9|13116|13101|13116|13101|13115.8|13100.8|0
1653636600000|2022-05-27 07:30:00|13113.2|13098.2|13109.2|13094.2|13119.8|13100.9|13109.2|13091.8|4
1653636900000|2022-05-27 07:35:00|13109.7|13094.7|13115|13090|13119.8|13100.1|13108.9|13089.5|1
1653637200000|2022-05-27 07:40:00|13121.9|13084.4|13108.2|13093.2|13121.9|13094.3|13108.2|13084.4|0
1653637500000|2022-05-27 07:45:00|13112.6|13087.6|13121.8|13084.3|13122.7|13087.6|13112|13083.4|17
1653637800000|2022-05-27 07:50:00|13115.1|13090.1|13122.9|13085.4|13123|13090.1|13113|13085.4|46
1653638100000|2022-05-27 07:55:00|13110.1|13095.1|13115|13100|13120.1|13100.7|13108.4|13089.7|23
1653638400000|2022-05-27 08:00:00|13116|13101|13117.9|13102.9|13119.5|13104.5|13116|13101|1
1653638700000|2022-05-27 08:05:00|13115.6|13100.6|13113.8|13098.8|13116.1|13101.1|13113.8|13098.8|2
1653639000000|2022-05-27 08:10:00|13111.9|13096.9|13113.2|13098.2|13116.8|13101.8|13109|13094|13
1653639300000|2022-05-27 08:15:00|13112.9|13097.9|13109.4|13094.4|13112.9|13097.9|13107.6|13092.6|1
1653639600000|2022-05-27 08:20:00|13109.3|13094.3|13112|13097|13112|13097|13109.3|13094.3|1
1653639900000|2022-05-27 08:25:00|13111.9|13096.9|13119.5|13104.5|13119.5|13104.5|13111.9|13096.9|0
1653640200000|2022-05-27 08:30:00|13119.8|13104.8|13119|13104|13119.8|13104.8|13113.8|13098.8|11
1653640500000|2022-05-27 08:35:00|13118.8|13103.8|13117.3|13102.3|13118.8|13103.8|13115.6|13100.6|13
1653640800000|2022-05-27 08:40:00|13117.2|13102.2|13111.1|13096.1|13117.2|13102.2|13109.8|13094.8|8
1653641100000|2022-05-27 08:45:00|13111.6|13096.6|13111|13096|13113.4|13098.4|13111|13096|2
1653641400000|2022-05-27 08:50:00|13110.1|13095.1|13113.4|13098.4|13115.4|13100.4|13110.1|13095.1|7
1653641700000|2022-05-27 08:55:00|13111.6|13096.6|13106.8|13091.8|13111.6|13096.6|13104.3|13089.3|2
1653642000000|2022-05-27 09:00:00|13106.3|13091.3|13102.7|13087.7|13106.3|13091.3|13100.3|13085.3|4
1653642300000|2022-05-27 09:05:00|13103.5|13088.5|13103.5|13088.5|13106.1|13091.1|13101.5|13086.5|3
1653642600000|2022-05-27 09:10:00|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|0
1653642900000|2022-05-27 09:15:00|13103.6|13088.6|13099.3|13084.3|13103.6|13088.6|13098.8|13083.8|1
1653643200000|2022-05-27 09:20:00|13099|13084|13101.5|13086.5|13102.2|13087.2|13099|13084|2
1653643500000|2022-05-27 09:25:00|13101.1|13086.1|13101.7|13086.7|13101.8|13086.8|13101.1|13086.1|0
1653643800000|2022-05-27 09:30:00|13101.5|13086.5|13103.9|13088.9|13103.9|13088.9|13101.5|13086.5|0
1653644100000|2022-05-27 09:35:00|13104.7|13089.7|13104.6|13089.6|13108.2|13093.2|13104.6|13089.6|2
1653644400000|2022-05-27 09:40:00|13108.1|13093.1|13108.8|13093.8|13109.1|13094.1|13108.1|13093.1|1
1653644700000|2022-05-27 09:45:00|13109|13094|13108.7|13093.7|13109|13094|13108.7|13093.7|0
1653645000000|2022-05-27 09:50:00|13109.2|13094.2|13109.5|13094.5|13110.8|13095.8|13108.5|13093.5|5
1653645300000|2022-05-27 09:55:00|13110.5|13095.5|13108.7|13093.7|13112|13097|13108.7|13093.7|1
1653645600000|2022-05-27 10:00:00|13108.9|13093.9|13111.4|13096.4|13111.4|13096.4|13108.9|13093.9|0
1653645900000|2022-05-27 10:05:00|13111.3|13096.3|13110|13095|13112|13097|13110|13095|2
1653646200000|2022-05-27 10:10:00|13110.5|13095.5|13109|13094|13111.1|13096.1|13108.7|13093.7|1
1653646500000|2022-05-27 10:15:00|13108.5|13093.5|13104.3|13089.3|13108.5|13093.5|13100.7|13085.7|73
1653646800000|2022-05-27 10:20:00|13103.9|13088.9|13103.4|13088.4|13104.1|13089.1|13101.5|13086.5|20
1653647100000|2022-05-27 10:25:00|13103.6|13088.6|13104|13089|13105.6|13090.6|13103.6|13088.6|1
1653647400000|2022-05-27 10:30:00|13103.8|13088.8|13108.8|13093.8|13110.2|13095.2|13103.8|13088.8|2
1653647700000|2022-05-27 10:35:00|13108.6|13093.6|13105.9|13090.9|13113.9|13098.9|13101.3|13086.3|13
1653648000000|2022-05-27 10:40:00|13106.1|13091.1|13110.7|13095.7|13110.9|13095.9|13106.1|13091.1|1
1653648300000|2022-05-27 10:45:00|13110.9|13095.9|13109.4|13094.4|13110.9|13095.9|13107.4|13092.4|2
1653648600000|2022-05-27 10:50:00|13109.7|13094.7|13119.3|13104.3|13123.1|13108.1|13109.7|13094.7|11
1653648900000|2022-05-27 10:55:00|13118.8|13103.8|13126.8|13111.8|13132.3|13117.3|13118.7|13103.7|42
1653649200000|2022-05-27 11:00:00|13126.3|13111.3|13119.8|13104.8|13128.2|13113.2|13119.6|13104.6|9
1653649500000|2022-05-27 11:05:00|13119.6|13104.6|13109.9|13094.9|13119.6|13104.6|13109.7|13094.7|8
1653649800000|2022-05-27 11:10:00|13111|13096|13107.2|13092.2|13111.2|13096.2|13107|13092|3
1653650100000|2022-05-27 11:15:00|13105.5|13090.5|13102.2|13087.2|13105.8|13090.8|13102.2|13087.2|2
1653650400000|2022-05-27 11:20:00|13102.8|13087.8|13099.5|13084.5|13103|13088|13099.5|13084.5|9
1653650700000|2022-05-27 11:25:00|13100.2|13085.2|13083.4|13068.4|13100.2|13085.2|13074|13059|42
1653651000000|2022-05-27 11:30:00|13082.6|13067.6|13086.7|13071.7|13087|13072|13081.3|13066.3|7
1653651300000|2022-05-27 11:35:00|13086.9|13071.9|13082.4|13067.4|13088.8|13073.8|13082.4|13067.4|1
1653651600000|2022-05-27 11:40:00|13082.2|13067.2|13085.6|13070.6|13087.4|13072.4|13076.9|13061.9|9
1653651900000|2022-05-27 11:45:00|13085.8|13070.8|13086.5|13071.5|13086.5|13071.5|13085.7|13070.7|0
1653652200000|2022-05-27 11:50:00|13086.7|13071.7|13100.8|13085.8|13101|13086|13085.8|13070.8|7
1653652500000|2022-05-27 11:55:00|13100.5|13085.5|13098.9|13083.9|13103.2|13088.2|13097.2|13082.2|27
1653652800000|2022-05-27 12:00:00|13099.1|13084.1|13109.2|13094.2|13110.3|13095.3|13099.1|13084.1|49
1653653100000|2022-05-27 12:05:00|13106.8|13091.8|13103.2|13088.2|13107.9|13092.9|13100.8|13085.8|17
1653653400000|2022-05-27 12:10:00|13102.5|13087.5|13106.7|13091.7|13109.6|13094.6|13098.5|13083.5|36
1653653700000|2022-05-27 12:15:00|13106.9|13091.9|13098.8|13083.8|13107.7|13092.7|13095|13080|45
1653654000000|2022-05-27 12:20:00|13100.3|13085.3|13112|13097|13112|13097|13097.2|13082.2|58
1653654300000|2022-05-27 12:25:00|13113.7|13098.7|13104.8|13089.8|13113.7|13098.7|13101.7|13086.7|27
1653654600000|2022-05-27 12:30:00|13104.5|13089.5|13102.4|13087.4|13105.2|13090.2|13075.7|13060.7|45
1653654900000|2022-05-27 12:35:00|13101.9|13086.9|13105.1|13090.1|13105.1|13090.1|13098.7|13083.7|10
1653655200000|2022-05-27 12:40:00|13104.2|13089.2|13108.5|13093.5|13110.1|13095.1|13098.3|13083.3|3
1653655500000|2022-05-27 12:45:00|13108.3|13093.3|13118.8|13103.8|13119.7|13104.7|13108.3|13093.3|68
1653655800000|2022-05-27 12:50:00|13119.2|13104.2|13115.5|13100.5|13121.8|13106.8|13115.5|13100.5|56
1653656100000|2022-05-27 12:55:00|13113.8|13098.8|13115.5|13100.5|13121.6|13106.6|13113.8|13098.8|25
1653656400000|2022-05-27 13:00:00|13115.8|13100.8|13163.2|13138.2|13172.4|13157.4|13110|13095|88
1653656700000|2022-05-27 13:05:00|13160.9|13145.9|13158.5|13143.5|13172.5|13157.5|13156.1|13141.1|63
1653657000000|2022-05-27 13:10:00|13148.6|13133.6|13143.4|13128.4|13152.6|13137.6|13141|13126|20
1653657300000|2022-05-27 13:15:00|13144|13129|13127|13112|13146.9|13131.9|13125.3|13110.3|28
1653657600000|2022-05-27 13:20:00|13125.7|13110.7|13126.2|13111.2|13134.1|13119.1|13124.1|13109.1|38
1653657900000|2022-05-27 13:25:00|13126.8|13111.8|13112.6|13097.6|13129.8|13114.8|13112.4|13097.4|33
1653658200000|2022-05-27 13:30:00|13113.2|13098.2|13082.5|13067.5|13115.2|13100.2|13080.5|13065.5|88
1653658500000|2022-05-27 13:35:00|13082.8|13067.8|13085.3|13070.3|13095.9|13080.9|13075.2|13060.2|58
1653658800000|2022-05-27 13:40:00|13085.9|13070.9|13086.4|13071.4|13100.4|13085.4|13068.9|13053.9|95
1653659100000|2022-05-27 13:45:00|13087|13072|13092.3|13067.3|13100.8|13085.8|13080.2|13065.2|75
1653659400000|2022-05-27 13:50:00|13092.1|13067.1|13101.3|13086.3|13106|13091|13079.6|13064.6|64
1653659700000|2022-05-27 13:55:00|13096.2|13081.2|13103|13088|13105|13090|13091.9|13076.9|52
1653660000000|2022-05-27 14:00:00|13103.6|13088.6|13108.7|13093.7|13110.4|13095.4|13091.2|13076.2|64
1653660300000|2022-05-27 14:05:00|13110.7|13095.7|13124.8|13109.8|13125.3|13110.3|13109.6|13094.6|60
1653660600000|2022-05-27 14:10:00|13124.5|13109.5|13104.4|13089.4|13132.9|13117.9|13104.4|13089.4|80
1653660900000|2022-05-27 14:15:00|13104.2|13089.2|13101.9|13086.9|13109.4|13094.4|13098.9|13083.9|70
1653661200000|2022-05-27 14:20:00|13102.1|13087.1|13109.4|13094.4|13109.9|13094.9|13079.5|13064.5|94
1653661500000|2022-05-27 14:25:00|13109.6|13094.6|13106.8|13091.8|13128.4|13113.4|13093.4|13078.4|172
1653661800000|2022-05-27 14:30:00|13105.2|13090.2|13085.1|13070.1|13116.5|13101.5|13080.7|13065.7|161
1653662100000|2022-05-27 14:35:00|13084.6|13069.6|13079.1|13064.1|13087.6|13072.6|13073|13058|93
1653662400000|2022-05-27 14:40:00|13078.7|13063.7|13069.4|13054.4|13079.3|13064.3|13068.7|13053.7|78
1653662700000|2022-05-27 14:45:00|13068|13053|13072.9|13057.9|13077.3|13062.3|13067.7|13052.7|25
1653663000000|2022-05-27 14:50:00|13072.6|13057.6|13076.2|13061.2|13083.4|13068.4|13072.2|13057.2|39
1653663300000|2022-05-27 14:55:00|13072.7|13057.7|13046.1|13031.1|13072.7|13057.7|13041.5|13026.5|151
1653663600000|2022-05-27 15:00:00|13047.8|13032.8|13041.1|13026.1|13056.4|13041.4|13039.5|13024.5|203
1653663900000|2022-05-27 15:05:00|13041.6|13026.6|13050.5|13035.5|13064.8|13049.8|13041.1|13026.1|74
1653664200000|2022-05-27 15:10:00|13048|13033|13056.8|13041.8|13057.9|13042.9|13047.1|13032.1|114
1653664500000|2022-05-27 15:15:00|13057|13042|13084.7|13069.7|13089.6|13074.6|13057|13042|46
1653664800000|2022-05-27 15:20:00|13085.3|13070.3|13098.7|13083.7|13099.9|13084.9|13082.4|13067.4|56
1653665100000|2022-05-27 15:25:00|13099|13084|13073.2|13058.2|13099.9|13084.9|13072|13056.5|64
1653665400000|2022-05-27 15:30:00|13073.4|13058.4|13079.8|13064.8|13085.4|13070.4|13064.2|13049.2|95
1653665700000|2022-05-27 15:35:00|13080.9|13065.9|13079.4|13064.4|13087.1|13072.1|13078.5|13063.5|77
1653666000000|2022-05-27 15:40:00|13078.4|13063.4|13077.8|13062.8|13084.6|13069.6|13070.3|13055.3|58
1653666300000|2022-05-27 15:45:00|13076.1|13061.1|13075.5|13060.5|13079|13064|13072.5|13057.5|34
1653666600000|2022-05-27 15:50:00|13074.3|13059.3|13074.6|13059.6|13074.6|13059.6|13065.4|13050.4|36
1653666900000|2022-05-27 15:55:00|13074.3|13059.3|13069|13054|13074.3|13059.3|13062|13047|46
1653667200000|2022-05-27 16:00:00|13068.5|13053.5|13061|13046|13074.1|13059.1|13057.5|13042.5|48
1653667500000|2022-05-27 16:05:00|13060.2|13045.2|13057.9|13042.9|13062.6|13047.6|13052.2|13037.2|56
1653667800000|2022-05-27 16:10:00|13057.4|13042.4|13049.1|13034.1|13058.4|13043.4|13048.8|13033.8|79
1653668100000|2022-05-27 16:15:00|13049.6|13034.6|13038.9|13023.9|13050.9|13035.9|13036.9|13021.9|108
1653668400000|2022-05-27 16:20:00|13039.2|13024.2|13042.5|13027.5|13045.8|13030.8|13037.3|13022.3|42
1653668700000|2022-05-27 16:25:00|13042|13027|13044.3|13029.3|13048.7|13033.7|13040.2|13025.2|61
1653669000000|2022-05-27 16:30:00|13044.5|13029.5|13044.7|13029.7|13045.5|13030.5|13037.3|13022.3|87
1653669300000|2022-05-27 16:35:00|13044.5|13029.5|12997.4|12982.4|13046.4|13031.4|12997.2|12982.2|191
1653669600000|2022-05-27 16:40:00|12998|12983|13007.2|12992.2|13017.7|13002.7|12993.8|12978.8|148
1653669900000|2022-05-27 16:45:00|13007.8|12992.8|13013.3|12998.3|13013.8|12998.8|13003.5|12988.5|35
1653670200000|2022-05-27 16:50:00|13014.4|12999.4|13021.7|13006.7|13022.4|13007.4|13013.8|12998.8|39
1653670500000|2022-05-27 16:55:00|13022.2|13007.2|13009.9|12994.9|13025|13010|13008.6|12992.5|33
1653670800000|2022-05-27 17:00:00|13007.6|12992.6|13006.4|12991.4|13010.7|12995.7|13002.2|12987.2|42
1653671100000|2022-05-27 17:05:00|13006.1|12991.1|13007.4|12992.4|13007.8|12992.8|13001.6|12986.6|48
1653671400000|2022-05-27 17:10:00|13007.6|12992.6|12969.1|12954.1|13007.6|12992.6|12966|12951|201
1653671700000|2022-05-27 17:15:00|12969.4|12954.4|12970.1|12955.1|12974.5|12959.5|12967|12952|88
1653672000000|2022-05-27 17:20:00|12970.6|12955.6|12961.9|12946.9|12970.6|12955.6|12961.9|12946.9|66
1653672300000|2022-05-27 17:25:00|12961.6|12946.6|12979.8|12964.8|12992.6|12975.6|12961.6|12946.6|36
1653672600000|2022-05-27 17:30:00|12981.2|12966.2|12970.3|12955.3|12981.5|12966.5|12966.6|12951.6|47
1653672900000|2022-05-27 17:35:00|12968.3|12953.3|12963.9|12948.9|12973.4|12958.4|12962.7|12947.7|56
1653673200000|2022-05-27 17:40:00|12963.8|12948.8|12962.3|12947.3|12966|12951|12962|12947|30
1653673500000|2022-05-27 17:45:00|12962.4|12947.4|12971.5|12956.5|12982.2|12967.2|12961.6|12946.6|75
1653673800000|2022-05-27 17:50:00|12972.4|12957.4|12984.6|12969.6|12987.7|12972.7|12967.3|12952.3|70
1653674100000|2022-05-27 17:55:00|12984.8|12969.8|12997.3|12982.3|13010.7|12995.7|12980.1|12965.1|173
1653674400000|2022-05-27 18:00:00|12994.7|12979.7|13020.1|13005.1|13027.1|13012.1|12993.8|12978.8|199
1653674700000|2022-05-27 18:05:00|13019.9|13004.9|13011.3|12996.3|13022.9|13007.9|12998.3|12983.3|109
1653675000000|2022-05-27 18:10:00|13011.6|12996.6|12999.5|12984.5|13037|13022|12984.4|12969.4|525
1653675300000|2022-05-27 18:15:00|12999.8|12984.8|12987.3|12972.3|13001.7|12986.7|12979|12964|211
1653675600000|2022-05-27 18:20:00|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|0
1653958800000|2022-05-31 01:00:00|12897.7|12860.2|12858|12843|12904.7|12873.7|12858|12842.8|49
1653959100000|2022-05-31 01:05:00|12856.7|12841.7|12844.4|12829.4|12856.7|12841.7|12843.5|12828.5|51
1653959400000|2022-05-31 01:10:00|12844.7|12829.7|12852.6|12837.6|12852.6|12837.6|12839.9|12824.9|26
1653959700000|2022-05-31 01:15:00|12851.8|12836.8|12852.7|12837.7|12856.4|12841.4|12851.3|12836.3|8
1653960000000|2022-05-31 01:20:00|12852.3|12837.3|12851.7|12836.7|12858.7|12837.7|12851.3|12833.7|4
1653960300000|2022-05-31 01:25:00|12857.6|12832.6|12889.3|12851.8|12889.6|12857.4|12852.9|12832.6|19
1653960600000|2022-05-31 01:30:00|12888.1|12850.6|12875.9|12838.4|12888.6|12864.5|12863.2|12838.2|5
1653960900000|2022-05-31 01:35:00|12875|12837.5|12866.1|12828.6|12875|12838.7|12848.3|12825.2|2
1653961200000|2022-05-31 01:40:00|12865.9|12828.4|12851.6|12836.6|12865.9|12836.6|12851.6|12827.2|0
1653961500000|2022-05-31 01:45:00|12851.5|12836.5|12850.9|12835.9|12855.6|12836.5|12846.1|12830.3|4
1653961800000|2022-05-31 01:50:00|12850.8|12835.8|12851.5|12836.5|12851.5|12836.5|12850.8|12835.8|0
1653962100000|2022-05-31 01:55:00|12851.1|12836.1|12852.7|12827.7|12856.1|12836.1|12845.4|12827.7|2
1653962400000|2022-05-31 02:00:00|12852.4|12827.4|12845.3|12830.3|12852.4|12832.9|12845.3|12826.6|0
1653962700000|2022-05-31 02:05:00|12841.8|12826.8|12842.6|12827.6|12843.6|12828.6|12835.1|12820.1|2
1653963000000|2022-05-31 02:10:00|12842.5|12827.5|12839.1|12824.1|12842.5|12827.5|12839.1|12824.1|2
1653963300000|2022-05-31 02:15:00|12838.8|12823.8|12838.4|12823.4|12840|12825|12838.4|12823.4|3
1653963600000|2022-05-31 02:20:00|12844.1|12819.1|12842.4|12827.4|12847.9|12827.4|12839.3|12819.1|2
1653963900000|2022-05-31 02:25:00|12856.4|12818.9|12849.1|12824.1|12856.4|12824.3|12848.8|12818.1|1
1653964200000|2022-05-31 02:30:00|12849|12824|12849|12824|12849|12824|12849|12824|0
1653964500000|2022-05-31 02:35:00|12848.9|12823.9|12855.4|12817.9|12855.7|12824.7|12848.9|12817.9|4
1653964800000|2022-05-31 02:40:00|12848.1|12823.1|12847|12822|12848.1|12829.2|12843.8|12822|1
1653965100000|2022-05-31 02:45:00|12855|12817.5|12849.4|12811.9|12855|12817.5|12849|12811.5|4
1653965400000|2022-05-31 02:50:00|12849.3|12811.8|12848.1|12810.6|12849.3|12811.8|12848.1|12810.6|0
1653965700000|2022-05-31 02:55:00|12848.4|12810.9|12847.4|12809.9|12848.4|12817|12841|12809.9|4
1653966000000|2022-05-31 03:00:00|12850.2|12812.7|12899.1|12861.6|12899.1|12861.6|12850.2|12812.7|25
1653966300000|2022-05-31 03:05:00|12899.8|12862.3|12889.2|12851.7|12901.4|12863.9|12880.4|12842.9|3
1653966600000|2022-05-31 03:10:00|12890|12852.5|12891.1|12853.6|12891.3|12853.8|12889.9|12852.4|0
1653966900000|2022-05-31 03:15:00|12890.9|12853.4|12889.8|12852.3|12893.6|12856.1|12881.3|12843.8|1
1653967200000|2022-05-31 03:20:00|12890.9|12853.4|12880.9|12855.9|12892.4|12863.2|12875.6|12845.2|2
1653967500000|2022-05-31 03:25:00|12881.1|12856.1|12872.2|12857.2|12893.4|12858|12870.8|12850.9|10
1653967800000|2022-05-31 03:30:00|12884.9|12847.4|12863|12848|12884.9|12853.1|12863|12846.4|8
1653968100000|2022-05-31 03:35:00|12863.5|12848.5|12862.9|12847.9|12879|12857.6|12861.4|12846.4|4
1653968400000|2022-05-31 03:40:00|12875.4|12850.4|12876|12851|12878.9|12853.9|12875.4|12850.4|2
1653968700000|2022-05-31 03:45:00|12882.6|12845.1|12885.5|12848|12885.5|12848|12882.5|12845|2
1653969000000|2022-05-31 03:50:00|12886.3|12848.8|12877.9|12862.9|12886.5|12863|12876.1|12848.6|2
1653969300000|2022-05-31 03:55:00|12885.7|12860.7|12880.9|12865.9|12885.7|12865.9|12880|12860.7|7
1653969600000|2022-05-31 04:00:00|12882.1|12867.1|12886.8|12871.8|12887.9|12871.8|12882.1|12862.8|1
1653969900000|2022-05-31 04:05:00|12888.2|12863.2|12883.1|12868.1|12888.2|12868.1|12883.1|12862.7|3
1653970200000|2022-05-31 04:10:00|12883|12868|12883.2|12868.2|12883.2|12868.2|12883|12868|2
1653970500000|2022-05-31 04:15:00|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|0
1653970800000|2022-05-31 04:20:00|12883|12868|12889.5|12864.5|12890.2|12868|12883|12864.5|6
1653971100000|2022-05-31 04:25:00|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|0
1653971400000|2022-05-31 04:30:00|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|1
1653971700000|2022-05-31 04:35:00|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|1
1653972000000|2022-05-31 04:40:00|12888.9|12863.9|12886.9|12861.9|12888.9|12863.9|12886.9|12861.9|0
1653972300000|2022-05-31 04:45:00|12887.2|12862.2|12898.7|12861.2|12898.7|12862.2|12887.2|12857.4|6
1653972600000|2022-05-31 04:50:00|12898.5|12861|12897.9|12860.4|12898.5|12861|12897.9|12860.4|0
1653972900000|2022-05-31 04:55:00|12898|12860.5|12898|12860.5|12898|12860.5|12898|12860.5|0
1653973200000|2022-05-31 05:00:00|12897.9|12860.4|12898.3|12860.8|12898.3|12860.8|12897.9|12860.4|0
1653973500000|2022-05-31 05:05:00|12898.4|12860.9|12897.1|12859.6|12898.4|12860.9|12897.1|12859.6|2
1653973800000|2022-05-31 05:10:00|12890.3|12865.3|12890.2|12865.2|12890.3|12865.3|12890.2|12865.2|0
1653974100000|2022-05-31 05:15:00|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|0
1653974400000|2022-05-31 05:20:00|12886.6|12861.6|12886.4|12861.4|12887.1|12862.1|12886.4|12861.4|4
1653974700000|2022-05-31 05:25:00|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|8
1653975000000|2022-05-31 05:30:00|12887.3|12862.3|12885.8|12860.8|12887.8|12862.8|12885.8|12860.8|1
1653975300000|2022-05-31 05:35:00|12877.7|12862.7|12878.8|12863.8|12886|12864.5|12874.7|12859.7|3
1653975600000|2022-05-31 05:40:00|12880|12865|12901|12863.5|12902|12885.9|12880|12859.5|6
1653975900000|2022-05-31 05:45:00|12914.3|12889.3|12910.4|12895.4|12915.5|12895.4|12909.4|12889.1|12
1653976200000|2022-05-31 05:50:00|12911.4|12896.4|12912.5|12897.5|12915.8|12900.8|12910.3|12895.3|7
1653976500000|2022-05-31 05:55:00|12911.5|12896.5|12916.5|12901.5|12917.5|12902.5|12908.9|12893.9|7
1653976800000|2022-05-31 06:00:00|12915.8|12900.8|12934.4|12896.9|12934.4|12910.6|12914.8|12896.9|14
1653977100000|2022-05-31 06:05:00|12935|12897.5|12892|12877|12935|12904.1|12892|12862|6
1653977400000|2022-05-31 06:10:00|12891.9|12876.9|12909.4|12884.4|12909.4|12884.4|12891.6|12873.5|5
1653977700000|2022-05-31 06:15:00|12909.6|12872.1|12909.3|12871.8|12909.6|12872.1|12908.3|12870.8|2
1653978000000|2022-05-31 06:20:00|12909.7|12872.2|12935|12897.5|12935|12900.4|12899.5|12872.2|17
1653978300000|2022-05-31 06:25:00|12935.7|12898.2|12936.3|12921.3|12942.3|12923.3|12923.3|12898.2|8
1653978600000|2022-05-31 06:30:00|12937|12922|12970.8|12933.3|12970.8|12947|12937|12922|40
1653978900000|2022-05-31 06:35:00|12970.9|12933.4|12971.3|12933.8|12971.4|12933.9|12969|12931.5|2
1653979200000|2022-05-31 06:40:00|12971.5|12934|12955.5|12940.5|12972|12940.5|12955.5|12931.3|0
1653979500000|2022-05-31 06:45:00|12955.3|12940.3|12964.4|12926.9|12969.1|12940.5|12954.8|12926.9|1
1653979800000|2022-05-31 06:50:00|12954.1|12929.1|12944.9|12907.4|12956.7|12929.1|12942.6|12905.1|0
1653980100000|2022-05-31 06:55:00|12944.8|12907.3|12942.2|12904.7|12944.8|12907.3|12942.2|12904.7|2
1653980400000|2022-05-31 07:00:00|12942|12904.5|12932.8|12895.3|12942|12905.2|12906.8|12890.7|6
1653980700000|2022-05-31 07:05:00|12933.2|12895.7|12930|12892.5|12933.4|12896.3|12921.3|12890.6|3
1653981000000|2022-05-31 07:10:00|12922.1|12897.1|12914.7|12889.7|12922.1|12897.1|12904|12888.4|0
1653981300000|2022-05-31 07:15:00|12914.8|12889.8|12946.6|12909.1|12946.8|12909.3|12914.7|12885.6|11
1653981600000|2022-05-31 07:20:00|12946|12908.5|12947.3|12909.8|12947.9|12910.4|12946|12908.5|1
1653981900000|2022-05-31 07:25:00|12947.6|12910.1|12929.1|12914.1|12947.6|12914.1|12928.6|12910.1|4
1653982200000|2022-05-31 07:30:00|12931.9|12916.9|12941.8|12916.8|12948.1|12917|12931.9|12909.2|6
1653982500000|2022-05-31 07:35:00|12942|12917|12929.4|12904.4|12951.4|12932.4|12919.5|12895.1|69
1653982800000|2022-05-31 07:40:00|12929.2|12904.2|12919|12894|12934|12904.2|12919|12888.3|3
1653983100000|2022-05-31 07:45:00|12918.8|12893.8|12943.5|12906|12950.7|12913.2|12913|12893.2|3
1653983400000|2022-05-31 07:50:00|12943.4|12905.9|12941.9|12904.4|12943.4|12905.9|12939.2|12901.7|2
1653983700000|2022-05-31 07:55:00|12941.8|12904.3|12948.4|12910.9|12948.4|12910.9|12940.7|12903.2|5
1653984000000|2022-05-31 08:00:00|12949.1|12911.6|12982.8|12967.8|12990.4|12975.4|12943.5|12911.6|92
1653984300000|2022-05-31 08:05:00|12983.2|12968.2|13011.9|12986.9|13011.9|12986.9|12982.5|12966.6|31
1653984600000|2022-05-31 08:10:00|13008.9|12993.9|13017.4|12979.9|13022.9|12995.1|13008.7|12979.9|49
1653984900000|2022-05-31 08:15:00|13014.9|12977.4|13011.3|12973.8|13014.9|12978.7|12990.7|12959.3|6
1653985200000|2022-05-31 08:20:00|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|0
1653985500000|2022-05-31 08:25:00|13011.1|12973.6|13006|12968.5|13012.7|12975.2|13005.5|12968|6
1653985800000|2022-05-31 08:30:00|13006.2|12968.7|13002.7|12977.7|13008.8|12977.7|12983.8|12961.9|8
1653986100000|2022-05-31 08:35:00|12993|12955.5|12993.9|12968.9|13003.4|12968.9|12993|12955.5|20
1653986400000|2022-05-31 08:40:00|12994.5|12969.5|12994.4|12969.4|12995.5|12970.5|12994.4|12969.4|0
1653986700000|2022-05-31 08:45:00|12994.6|12969.6|12991.2|12976.2|12996|12977.5|12991.2|12969.6|6
1653987000000|2022-05-31 08:50:00|12984.1|12969.1|12993|12968|12993|12969.2|12978.7|12963.7|18
1653987300000|2022-05-31 08:55:00|12992.9|12967.9|12996|12971|12996|12971|12992.9|12967.9|3
1653987600000|2022-05-31 09:00:00|12987|12972|13013.3|12998.3|13014.8|12999.8|12987|12971|60
1653987900000|2022-05-31 09:05:00|13013.2|12998.2|13014.3|12999.3|13014.6|12999.6|13012|12997|11
1653988200000|2022-05-31 09:10:00|13023.7|12986.2|13018.5|12993.5|13023.9|13001.9|13002.4|12981.9|38
1653988500000|2022-05-31 09:15:00|13015.3|13000.3|13010.4|12995.4|13016.3|13001.3|13010.4|12995.4|7
1653988800000|2022-05-31 09:20:00|13010.2|12995.2|13001.8|12986.8|13010.2|12995.2|13000.6|12985.6|9
1653989100000|2022-05-31 09:25:00|13002|12987|13000.9|12985.9|13007.1|12987.3|12998.4|12982.1|7
1653989400000|2022-05-31 09:30:00|13000.8|12985.8|13011.5|12996.5|13017.7|13002.7|13000.8|12985.8|13
1653989700000|2022-05-31 09:35:00|13011.8|12996.8|13010.3|12995.3|13011.8|12996.8|13010.3|12995.3|4
1653990000000|2022-05-31 09:40:00|13010.1|12995.1|13007.1|12992.1|13010.1|12995.1|13007.1|12992.1|2
1653990300000|2022-05-31 09:45:00|13007.3|12992.3|12996.3|12971.3|13007.3|12992.3|12996.3|12971.3|10
1653990600000|2022-05-31 09:50:00|12994.7|12969.7|12985.4|12970.4|12994.7|12974.7|12982.9|12962.7|11
1653990900000|2022-05-31 09:55:00|12985|12970|12988.7|12951.2|12988.8|12970|12979.9|12950.7|2
1653991200000|2022-05-31 10:00:00|12988.4|12950.9|12981|12943.5|12988.7|12952.6|12967.6|12940.5|14
1653991500000|2022-05-31 10:05:00|12981.2|12943.7|12970.7|12955.7|12981.2|12956.7|12970.7|12943.1|1
1653991800000|2022-05-31 10:10:00|12970.9|12955.9|12972.9|12957.9|12974|12959|12969.9|12954.9|3
1653992100000|2022-05-31 10:15:00|12972.8|12957.8|12971.9|12956.9|12973.2|12958.2|12971.7|12956.7|4
1653992400000|2022-05-31 10:20:00|12971.8|12956.8|12981.3|12956.3|12981.3|12959.9|12971.8|12956|3
1653992700000|2022-05-31 10:25:00|12981|12956|12978.9|12953.9|12986.6|12956.3|12978.3|12946.9|1
1653993000000|2022-05-31 10:30:00|12979.1|12954.1|12979.5|12954.5|12985.3|12959.9|12974.4|12947|0
1653993300000|2022-05-31 10:35:00|12979.7|12954.7|12972|12957|12987.5|12972.5|12972|12953.3|10
1653993600000|2022-05-31 10:40:00|12972.9|12947.9|12957.4|12919.9|12972.9|12949.2|12951.2|12913.7|13
1653993900000|2022-05-31 10:45:00|12958.9|12921.4|12976.6|12939.1|12976.6|12939.1|12944.9|12914.7|12
1653994200000|2022-05-31 10:50:00|12978.8|12941.3|12983.4|12945.9|12983.4|12950.4|12975|12940.7|0
1653994500000|2022-05-31 10:55:00|12985.7|12948.2|12996.2|12971.2|13020|13000.5|12976.7|12948.2|90
1653994800000|2022-05-31 11:00:00|12992.9|12977.9|12999.2|12974.2|13007.5|12992.5|12981.9|12956.9|19
1653995100000|2022-05-31 11:05:00|12999.4|12974.4|13017.4|12979.9|13018.1|12986.4|12997|12970.2|30
1653995400000|2022-05-31 11:10:00|13016.4|12978.9|13009.3|12994.3|13023.7|12994.3|13004.7|12976.8|13
1653995700000|2022-05-31 11:15:00|13009.2|12994.2|13020.1|12982.6|13020.1|12994.2|13009.1|12980.3|7
1653996000000|2022-05-31 11:20:00|13021|12983.5|13012.2|12987.2|13021|12990.2|12977.8|12952.8|25
1653996300000|2022-05-31 11:25:00|13013.5|12988.5|13025.5|12988|13026|13000.1|13009.2|12988|10
1653996600000|2022-05-31 11:30:00|13019.6|12994.6|13005.9|12968.4|13021.9|13003|13001.5|12968.4|18
1653996900000|2022-05-31 11:35:00|13009.1|12971.6|13008.6|12993.6|13009.4|12994.4|13001.5|12971.6|2
1653997200000|2022-05-31 11:40:00|13008.5|12993.5|13014.6|12989.6|13016.1|12998|13005.8|12988.8|3
1653997500000|2022-05-31 11:45:00|13014.3|12989.3|13005.9|12990.9|13015.3|12999.2|13005.9|12987.9|7
1653997800000|2022-05-31 11:50:00|13006|12991|13005.8|12990.8|13006.1|12991.1|13005.1|12990.1|4
1653998100000|2022-05-31 11:55:00|13005.1|12990.1|13003.8|12988.8|13009.8|12992.6|13000.1|12981.1|12
1653998400000|2022-05-31 12:00:00|13001.6|12986.6|12995.1|12970.1|13012.9|12988.5|12988.3|12964.2|27
1653998700000|2022-05-31 12:05:00|12993|12968|12943.1|12918.1|12994.4|12972.5|12935.3|12899.8|49
1653999000000|2022-05-31 12:10:00|12942.8|12917.8|12880|12855|12947.3|12917.8|12867.3|12849.4|59
1653999300000|2022-05-31 12:15:00|12879|12854|12900|12862.5|12900|12869.3|12866.7|12845.4|41
1653999600000|2022-05-31 12:20:00|12894.7|12869.7|12902.7|12887.7|12912.4|12895.7|12894.5|12868.4|27
1653999900000|2022-05-31 12:25:00|12902.6|12887.6|12892.2|12867.2|12907.1|12888.1|12887.7|12859.9|20
1654000200000|2022-05-31 12:30:00|12891.4|12866.4|12896.2|12871.2|12908.4|12890.1|12884|12863.7|27
1654000500000|2022-05-31 12:35:00|12895.1|12870.1|12882.2|12867.2|12895.1|12874.3|12882.2|12867.2|19
1654000800000|2022-05-31 12:40:00|12883.1|12868.1|12864.6|12849.6|12883.1|12868.1|12855|12834.6|41
1654001100000|2022-05-31 12:45:00|12864.9|12849.9|12895.7|12858.2|12895.7|12867.8|12861.9|12839.9|35
1654001400000|2022-05-31 12:50:00|12889.8|12864.8|12861.8|12846.8|12893.9|12878.9|12861.8|12846.8|36
1654001700000|2022-05-31 12:55:00|12862.1|12847.1|12846.3|12831.3|12862.3|12847.3|12846.3|12831.3|37
1654002000000|2022-05-31 13:00:00|12843.3|12828.3|12875.4|12860.4|12903.9|12866.4|12834.8|12819.8|123
1654002300000|2022-05-31 13:05:00|12875.2|12860.2|12915.1|12877.6|12916.2|12878.7|12873.9|12854.6|68
1654002600000|2022-05-31 13:10:00|12922.1|12884.6|12920.6|12905.6|12934|12912.4|12910.5|12884.5|30
1654002900000|2022-05-31 13:15:00|12921.3|12906.3|12914|12899|12925.7|12910.7|12910.9|12891.4|53
1654003200000|2022-05-31 13:20:00|12911|12896|12903.4|12878.4|12911|12896|12888|12864|38
1654003500000|2022-05-31 13:25:00|12898.7|12883.7|12901|12876|12906.9|12891.9|12897.2|12876|17
1654003800000|2022-05-31 13:30:00|12899.1|12874.1|12882.3|12867.3|12910.7|12892.1|12872.2|12856.3|88
1654004100000|2022-05-31 13:35:00|12881.8|12866.8|12855.9|12840.9|12882.4|12866.8|12852|12837|117
1654004400000|2022-05-31 13:40:00|12855.7|12840.7|12874.9|12859.9|12874.9|12859.9|12855.5|12840.5|41
1654004700000|2022-05-31 13:45:00|12874.7|12859.7|12883.7|12868.7|12892.9|12877.9|12874.7|12859.7|62
1654005000000|2022-05-31 13:50:00|12882.8|12867.8|12922.8|12907.8|12928.9|12908.1|12879.5|12864.5|112
1654005300000|2022-05-31 13:55:00|12922.6|12907.6|12925.8|12910.8|12929.4|12911.5|12917.9|12902.9|54
1654005600000|2022-05-31 14:00:00|12926.5|12911.5|12917.5|12902.5|12935.2|12920.2|12912.6|12897.6|155
1654005900000|2022-05-31 14:05:00|12917.2|12902.2|12916.6|12901.6|12928.2|12913.2|12908.2|12893.2|102
1654006200000|2022-05-31 14:10:00|12916.8|12901.8|12936.9|12921.9|12939.8|12924.8|12914.7|12899.7|56
1654006500000|2022-05-31 14:15:00|12937.1|12922.1|12948.6|12933.6|12962.6|12947.6|12937.1|12922.1|75
1654006800000|2022-05-31 14:20:00|12949.1|12934.1|12971.2|12956.2|12978.2|12963.2|12949.1|12934.1|78
1654007100000|2022-05-31 14:25:00|12972|12957|12970.2|12955.2|12978.2|12963.2|12960.3|12945.3|59
1654007400000|2022-05-31 14:30:00|12964.2|12949.2|12972.1|12957.1|12990.7|12975.7|12961.6|12946.6|151
1654007700000|2022-05-31 14:35:00|12972.6|12957.6|12990.7|12965.7|13016.1|13001.1|12972.2|12953.1|122
1654008000000|2022-05-31 14:40:00|12991|12966|12981.9|12966.9|12995.6|12980.6|12977.4|12962.4|86
1654008300000|2022-05-31 14:45:00|12982.2|12967.2|13009.3|12994.3|13009.3|12994.3|12977.7|12962.7|99
1654008600000|2022-05-31 14:50:00|13009.1|12994.1|12987.3|12972.3|13009.3|12994.3|12983|12958.9|139
1654008900000|2022-05-31 14:55:00|12987|12972|12973.2|12958.2|12988|12973|12950.6|12935.6|216
1654009200000|2022-05-31 15:00:00|12974.5|12959.5|12967.5|12952.5|12990.5|12964.7|12955.8|12940.8|67
1654009500000|2022-05-31 15:05:00|12970.7|12955.7|12930.4|12915.4|12976.6|12961.6|12926.3|12911.3|83
1654009800000|2022-05-31 15:10:00|12932.3|12917.3|12921.1|12906.1|12943.6|12928.6|12918.5|12903.5|79
1654010100000|2022-05-31 15:15:00|12920.5|12905.5|12933.2|12918.2|12941.5|12919.7|12906.9|12891.9|92
1654010400000|2022-05-31 15:20:00|12932.9|12917.9|12920.9|12905.9|12932.9|12917.9|12909|12894|71
1654010700000|2022-05-31 15:25:00|12920.7|12905.7|12928.7|12913.7|12941.2|12926.2|12913.1|12898.1|65
1654011000000|2022-05-31 15:30:00|12928.4|12913.4|12902.7|12887.7|12929.5|12913.4|12902.4|12887.4|109
1654011300000|2022-05-31 15:35:00|12902|12887|12922.6|12907.6|12924.1|12909.1|12902|12887|68
1654011600000|2022-05-31 15:40:00|12922.9|12907.9|12891.5|12876.5|12923|12908|12891.5|12876.5|69
1654011900000|2022-05-31 15:45:00|12891.2|12876.2|12882.7|12867.7|12896.4|12881.4|12877.5|12862.5|72
1654012200000|2022-05-31 15:50:00|12882.2|12867.2|12874|12859|12887|12872|12859|12844|128
1654012500000|2022-05-31 15:55:00|12873.4|12858.4|12865|12850|12888.4|12873.4|12863.9|12848.9|52
1654012800000|2022-05-31 16:00:00|12868.9|12853.9|12866.6|12851.6|12879.5|12862.9|12861.7|12846.7|193
1654013100000|2022-05-31 16:05:00|12866.7|12851.7|12840.9|12825.9|12873|12854.7|12836.4|12821.4|136
1654013400000|2022-05-31 16:10:00|12840.8|12825.8|12839.4|12824.4|12863|12848|12838.9|12823.9|163
1654013700000|2022-05-31 16:15:00|12839.6|12824.6|12848.9|12833.9|12850.7|12835.7|12838.7|12823.7|58
1654014000000|2022-05-31 16:20:00|12848.7|12833.7|12847.1|12832.1|12849.1|12834.1|12844.1|12829.1|43
1654014300000|2022-05-31 16:25:00|12845.9|12830.9|12855.1|12840.1|12860.3|12845.3|12844|12829|67
1654014600000|2022-05-31 16:30:00|12855.4|12840.4|12862.4|12847.4|12862.4|12847.4|12842.9|12827.9|89
1654014900000|2022-05-31 16:35:00|12861.4|12846.4|12871.6|12856.6|12871.6|12856.6|12857.8|12842.8|39
1654015200000|2022-05-31 16:40:00|12871.8|12856.8|12885.3|12870.3|12892|12877|12871.5|12856.5|55
1654015500000|2022-05-31 16:45:00|12885.1|12870.1|12888.2|12873.2|12889.5|12874.5|12882.9|12867.9|56
1654015800000|2022-05-31 16:50:00|12888.5|12873.5|12868.7|12853.7|12888.5|12873.5|12868.4|12847|64
1654016100000|2022-05-31 16:55:00|12868.9|12853.9|12894.9|12879.9|12899.8|12884.8|12864.7|12849.7|37
1654016400000|2022-05-31 17:00:00|12895.3|12880.3|12880.8|12865.8|12899.8|12884.8|12875.3|12860.3|60
1654016700000|2022-05-31 17:05:00|12880.2|12865.2|12857.2|12842.2|12888|12873|12854.4|12839.4|85
1654017000000|2022-05-31 17:10:00|12859.5|12844.5|12846.2|12831.2|12864.3|12849.3|12845|12830|93
1654017300000|2022-05-31 17:15:00|12846.5|12831.5|12853.1|12838.1|12858.7|12843.7|12843.2|12828.2|122
1654017600000|2022-05-31 17:20:00|12852.7|12837.7|12855.9|12840.9|12863.4|12848.4|12852.6|12837.6|64
1654017900000|2022-05-31 17:25:00|12855.7|12840.7|12849.6|12834.6|12863.7|12848.7|12844.6|12829.6|58
1654018200000|2022-05-31 17:30:00|12849.9|12834.9|12869|12854|12869.2|12854.2|12848.6|12833.6|83
1654018500000|2022-05-31 17:35:00|12868.8|12853.8|12860.6|12845.6|12868.8|12853.8|12846.4|12831.4|233
1654018800000|2022-05-31 17:40:00|12860.9|12845.9|12858.7|12843.7|12870.6|12855.6|12856.2|12841.2|122
1654019100000|2022-05-31 17:45:00|12857|12842|12843.2|12828.2|12863.1|12848.1|12834.8|12819.8|125
1654019400000|2022-05-31 17:50:00|12842.9|12827.9|12842.4|12827.4|12860.8|12845.8|12840.4|12825.4|81
1654019700000|2022-05-31 17:55:00|12841.7|12826.7|12821.1|12806.1|12841.8|12826.8|12820.1|12805.1|163
1654020000000|2022-05-31 18:00:00|12821.4|12806.4|12847.7|12832.7|12847.7|12832.7|12821|12806|75
1654020300000|2022-05-31 18:05:00|12847|12832|12831.1|12816.1|12847|12832|12821.8|12806.8|138
1654020600000|2022-05-31 18:10:00|12831.4|12816.4|12851.9|12826.9|12858.2|12843.2|12827.4|12812.4|615
1654020900000|2022-05-31 18:15:00|12847.1|12832.1|12835.1|12810.1|12856.8|12841.8|12822.4|12806|148
1654045200000|2022-06-01 01:00:00|12845.6|12830.6|12872.3|12847.3|12889.9|12867.2|12845.6|12830.6|47
1654045500000|2022-06-01 01:05:00|12869.1|12854.1|12850.4|12835.4|12877.7|12854.1|12850.4|12834.6|14
1654045800000|2022-06-01 01:10:00|12849.3|12834.3|12866.5|12829|12866.5|12837.6|12846.7|12829|9
1654046100000|2022-06-01 01:15:00|12852.8|12837.8|12868.3|12830.8|12868.3|12840.3|12847.2|12828.7|7
1654046400000|2022-06-01 01:20:00|12861|12836|12861.8|12836.8|12868.5|12848.1|12848.8|12830.2|10
1654046700000|2022-06-01 01:25:00|12862.1|12837.1|12856.3|12831.3|12862.6|12839.6|12845.6|12825|5
1654047000000|2022-06-01 01:30:00|12849.4|12834.4|12846.7|12821.7|12856.2|12837|12835.6|12816.3|10
1654047300000|2022-06-01 01:35:00|12839.2|12824.2|12845.3|12820.3|12845.4|12824.2|12832.6|12817.6|5
1654047600000|2022-06-01 01:40:00|12837.9|12822.9|12822.5|12785|12850.1|12822.9|12821.6|12784.1|29
1654047900000|2022-06-01 01:45:00|12802.8|12787.8|12802.3|12777.3|12820.6|12787.8|12800|12776.9|19
1654048200000|2022-06-01 01:50:00|12791.3|12776.3|12801.6|12776.6|12810.5|12779.1|12791.3|12773|3
1654048500000|2022-06-01 01:55:00|12801.5|12776.5|12801.6|12776.6|12801.7|12776.7|12801.5|12776.5|3
1654048800000|2022-06-01 02:00:00|12802.6|12777.6|12788|12773|12816.9|12779.4|12784.6|12769.6|11
1654049100000|2022-06-01 02:05:00|12787.5|12772.5|12765.6|12750.6|12787.8|12772.8|12763.6|12748.6|34
1654049400000|2022-06-01 02:10:00|12765.4|12750.4|12764.1|12749.1|12790|12755.7|12764|12749|19
1654049700000|2022-06-01 02:15:00|12763.8|12748.8|12759|12744|12764.4|12749.4|12758.5|12743.5|7
1654050000000|2022-06-01 02:20:00|12757.9|12742.9|12764.9|12749.9|12769|12750.5|12757.8|12742.8|2
1654050300000|2022-06-01 02:25:00|12764.1|12749.1|12761.9|12746.9|12765.9|12750.9|12761.8|12746.8|7
1654050600000|2022-06-01 02:30:00|12763|12748|12762.8|12747.8|12763.8|12748.8|12762.4|12747.4|1
1654050900000|2022-06-01 02:35:00|12762.5|12747.5|12756.4|12741.4|12762.9|12747.9|12756.1|12741.1|6
1654051200000|2022-06-01 02:40:00|12757.1|12742.1|12756.4|12741.4|12757.7|12742.7|12756.4|12741.4|2
1654051500000|2022-06-01 02:45:00|12756.3|12741.3|12757.7|12742.7|12758.1|12743.1|12756.3|12741.3|8
1654051800000|2022-06-01 02:50:00|12757.4|12742.4|12750.5|12735.5|12757.8|12742.8|12749.6|12734.6|54
1654052100000|2022-06-01 02:55:00|12735.5|12720.5|12715.8|12700.8|12741|12726|12713.7|12698.7|98
1654052400000|2022-06-01 03:00:00|12719.4|12704.4|12714.4|12699.4|12721.9|12706.9|12714.1|12699.1|25
1654052700000|2022-06-01 03:05:00|12715.4|12700.4|12718|12703|12724.7|12709.7|12712.9|12697.9|39
1654053000000|2022-06-01 03:10:00|12717.9|12702.9|12727.2|12702.2|12742.3|12707.8|12716.7|12701.7|18
1654053300000|2022-06-01 03:15:00|12728.8|12703.8|12733.6|12696.1|12737.6|12714.7|12716.8|12695.4|7
1654053600000|2022-06-01 03:20:00|12733.5|12696|12719.7|12704.7|12733.7|12708.6|12719.7|12696|1
1654053900000|2022-06-01 03:25:00|12720.2|12705.2|12710.2|12695.2|12722.1|12707.1|12706|12691|10
1654054200000|2022-06-01 03:30:00|12710.8|12695.8|12712|12697|12712|12697|12710.3|12695.3|3
1654054500000|2022-06-01 03:35:00|12711.9|12696.9|12720.1|12705.1|12720.3|12705.3|12711.9|12696.9|11
1654054800000|2022-06-01 03:40:00|12721.2|12706.2|12725|12710|12725|12710|12721.2|12706.2|1
1654055100000|2022-06-01 03:45:00|12725.4|12710.4|12736.5|12721.5|12737.3|12722.3|12725.4|12710.4|4
1654055400000|2022-06-01 03:50:00|12737.5|12722.5|12740.7|12725.7|12741.8|12726.8|12737.5|12722.5|2
1654055700000|2022-06-01 03:55:00|12741|12726|12738.8|12723.8|12741|12726|12732.6|12717.6|1
1654056000000|2022-06-01 04:00:00|12738.5|12723.5|12741.2|12726.2|12742.4|12727.4|12736|12721|4
1654056300000|2022-06-01 04:05:00|12742|12727|12741.6|12726.6|12743.3|12728.3|12741.6|12726.6|0
1654056600000|2022-06-01 04:10:00|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654056900000|2022-06-01 04:15:00|12741.4|12726.4|12741.7|12726.7|12742.7|12727.7|12741|12726|1
1654057200000|2022-06-01 04:20:00|12742.7|12727.7|12749|12724|12752.9|12735.1|12742.7|12723.5|4
1654057500000|2022-06-01 04:25:00|12748.7|12723.7|12747|12732|12748.8|12732|12746.7|12723.7|2
1654057800000|2022-06-01 04:30:00|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|0
1654058100000|2022-06-01 04:35:00|12746.8|12731.8|12746.2|12731.2|12746.8|12731.8|12746.2|12731.2|0
1654058400000|2022-06-01 04:40:00|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|8
1654058700000|2022-06-01 04:45:00|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|12746.6|12731.6|0
1654059000000|2022-06-01 04:50:00|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|0
1654059300000|2022-06-01 04:55:00|12747.9|12732.9|12748.6|12733.6|12748.8|12733.8|12747.5|12732.5|0
1654059600000|2022-06-01 05:00:00|12746|12731|12746.6|12731.6|12747|12732|12746|12731|1
1654059900000|2022-06-01 05:05:00|12749.7|12734.7|12745.7|12730.7|12751.7|12736.7|12745.7|12730.7|2
1654060200000|2022-06-01 05:10:00|12745.6|12730.6|12746.2|12731.2|12746.3|12731.3|12745.6|12730.6|0
1654060500000|2022-06-01 05:15:00|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|0
1654060800000|2022-06-01 05:20:00|12746|12731|12735.1|12720.1|12746|12731|12733.5|12718.5|12
1654061100000|2022-06-01 05:25:00|12736.4|12721.4|12744.9|12719.9|12745|12723.9|12736.4|12719.9|0
1654061400000|2022-06-01 05:30:00|12738.5|12723.5|12732.4|12717.4|12738.5|12723.5|12728.7|12713.7|16
1654061700000|2022-06-01 05:35:00|12733.2|12718.2|12732.8|12717.8|12733.2|12718.2|12732.5|12717.5|7
1654062000000|2022-06-01 05:40:00|12732.5|12717.5|12745.3|12720.3|12745.3|12724.4|12732.3|12717.3|4
1654062300000|2022-06-01 05:45:00|12740.8|12725.8|12741|12726|12741.1|12726.1|12740.8|12725.8|0
1654062600000|2022-06-01 05:50:00|12740.7|12725.7|12741.6|12726.6|12741.6|12726.6|12740.7|12725.7|27
1654062900000|2022-06-01 05:55:00|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654063200000|2022-06-01 06:00:00|12742|12727|12747.4|12732.4|12747.4|12732.4|12742|12727|3
1654063500000|2022-06-01 06:05:00|12746.9|12731.9|12745.1|12730.1|12746.9|12731.9|12743.8|12728.8|4
1654063800000|2022-06-01 06:10:00|12744.4|12729.4|12800.4|12785.4|12802.7|12787.7|12743.8|12728.8|26
1654064100000|2022-06-01 06:15:00|12798.7|12783.7|12787|12749.5|12802|12783.7|12786.9|12749.4|2
1654064400000|2022-06-01 06:20:00|12787.2|12749.7|12785.8|12760.8|12790.3|12760.8|12783.9|12749|0
1654064700000|2022-06-01 06:25:00|12786.5|12761.5|12783.8|12746.3|12791.2|12773.1|12781.8|12746.3|8
1654065000000|2022-06-01 06:30:00|12783.6|12746.1|12775.7|12750.7|12785.1|12754.1|12763.2|12741.6|1
1654065300000|2022-06-01 06:35:00|12774.1|12749.1|12769.4|12754.4|12776.2|12755.7|12768.5|12748.9|3
1654065600000|2022-06-01 06:40:00|12769.5|12754.5|12755.8|12740.8|12769.5|12754.5|12754.6|12739.6|4
1654065900000|2022-06-01 06:45:00|12753.6|12738.6|12751.1|12736.1|12762.8|12741|12749.1|12725.1|3
1654066200000|2022-06-01 06:50:00|12751.5|12736.5|12740.5|12725.5|12751.5|12736.5|12739.1|12721.9|1
1654066500000|2022-06-01 06:55:00|12742.5|12727.5|12744.7|12719.7|12746|12727.7|12741.8|12718.1|3
1654066800000|2022-06-01 07:00:00|12744.3|12719.3|12737.7|12722.7|12744.3|12722.7|12737.7|12718.7|7
1654067100000|2022-06-01 07:05:00|12736.7|12721.7|12737.8|12722.8|12737.8|12722.8|12729.2|12714.2|8
1654067400000|2022-06-01 07:10:00|12737.9|12722.9|12744.5|12729.5|12746.9|12731.9|12737.7|12722.7|2
1654067700000|2022-06-01 07:15:00|12744.9|12729.9|12734.9|12719.9|12744.9|12729.9|12734.5|12719.5|7
1654068000000|2022-06-01 07:20:00|12735.1|12720.1|12729.7|12714.7|12735.1|12720.1|12727|12712|6
1654068300000|2022-06-01 07:25:00|12729.5|12714.5|12733.6|12718.6|12735.6|12720.6|12729.5|12714.5|13
1654068600000|2022-06-01 07:30:00|12733.2|12718.2|12734|12719|12734.5|12719.5|12727|12712|2
1654068900000|2022-06-01 07:35:00|12733.7|12718.7|12732.2|12717.2|12733.7|12718.7|12732.2|12717.2|4
1654069200000|2022-06-01 07:40:00|12731.2|12716.2|12727.9|12712.9|12731.2|12716.2|12722.9|12707.9|18
1654069500000|2022-06-01 07:45:00|12728.5|12713.5|12734|12719|12735.4|12720.4|12728.5|12713.5|6
1654069800000|2022-06-01 07:50:00|12734.1|12719.1|12734.1|12719.1|12734.5|12719.5|12734.1|12719.1|0
1654070100000|2022-06-01 07:55:00|12731.2|12716.2|12726.8|12711.8|12731.2|12716.2|12725.3|12710.3|29
1654070400000|2022-06-01 08:00:00|12726.4|12711.4|12721.3|12706.3|12726.4|12711.4|12721.3|12706.3|9
1654070700000|2022-06-01 08:05:00|12720|12705|12720.2|12705.2|12724.8|12709.8|12720|12705|51
1654071000000|2022-06-01 08:10:00|12720.1|12705.1|12717.6|12702.6|12720.5|12705.5|12717.6|12702.6|5
1654071300000|2022-06-01 08:15:00|12717.8|12702.8|12720.4|12705.4|12721.1|12706.1|12717.1|12702.1|17
1654071600000|2022-06-01 08:20:00|12720.3|12705.3|12710|12695|12721|12706|12705.5|12690.5|36
1654071900000|2022-06-01 08:25:00|12709.9|12694.9|12703.9|12688.9|12713.3|12698.3|12702.1|12687.1|16
1654072200000|2022-06-01 08:30:00|12702.3|12687.3|12646.1|12631.1|12702.3|12687.3|12640.9|12625.9|224
1654072500000|2022-06-01 08:35:00|12646.8|12631.8|12651.2|12636.2|12658.5|12643.5|12642.3|12627.3|41
1654072800000|2022-06-01 08:40:00|12650.5|12635.5|12665.6|12650.6|12665.6|12650.6|12649.3|12634.3|32
1654073100000|2022-06-01 08:45:00|12664.6|12649.6|12686|12648.5|12693.4|12673.1|12663.4|12648.4|21
1654073400000|2022-06-01 08:50:00|12678.8|12653.8|12666.6|12651.6|12686|12663.3|12664.6|12648.5|6
1654073700000|2022-06-01 08:55:00|12666|12651|12667.1|12652.1|12671.4|12656.4|12665.9|12650.9|3
1654074000000|2022-06-01 09:00:00|12666.9|12651.9|12658.9|12643.9|12668.1|12653.1|12655.9|12640.9|21
1654074300000|2022-06-01 09:05:00|12659.2|12644.2|12659.5|12644.5|12664.9|12649.9|12658.4|12643.4|6
1654074600000|2022-06-01 09:10:00|12658.5|12643.5|12673.5|12658.5|12673.9|12658.9|12658.5|12643.5|7
1654074900000|2022-06-01 09:15:00|12671.8|12656.8|12661.5|12646.5|12672.9|12657.9|12660.9|12645.9|7
1654075200000|2022-06-01 09:20:00|12661.2|12646.2|12665.4|12650.4|12667.9|12652.9|12660.1|12645.1|11
1654075500000|2022-06-01 09:25:00|12666|12651|12662|12647|12667.1|12652.1|12662|12647|5
1654075800000|2022-06-01 09:30:00|12662.3|12647.3|12657.8|12642.8|12662.3|12647.3|12656.1|12641.1|8
1654076100000|2022-06-01 09:35:00|12658.1|12643.1|12663.8|12648.8|12664.2|12649.2|12656.3|12641.3|5
1654076400000|2022-06-01 09:40:00|12663.6|12648.6|12665.4|12650.4|12665.4|12650.4|12662.4|12647.4|14
1654076700000|2022-06-01 09:45:00|12664.9|12649.9|12661.4|12646.4|12664.9|12649.9|12657.6|12642.6|9
1654077000000|2022-06-01 09:50:00|12659.3|12644.3|12666|12651|12668.9|12653.9|12654.1|12639.1|32
1654077300000|2022-06-01 09:55:00|12667|12652|12663.7|12648.7|12669.5|12654.5|12663.7|12648.7|27
1654077600000|2022-06-01 10:00:00|12665|12650|12661.9|12646.9|12668.7|12653.7|12661.8|12646.8|14
1654077900000|2022-06-01 10:05:00|12662.4|12647.4|12702.4|12664.9|12703|12665.5|12661.6|12646.6|27
1654078200000|2022-06-01 10:10:00|12702|12664.5|12653.5|12638.5|12702.3|12664.8|12650.7|12635.7|32
1654078500000|2022-06-01 10:15:00|12653.1|12638.1|12646.3|12631.3|12653.1|12638.1|12643.4|12628.4|51
1654078800000|2022-06-01 10:20:00|12644.9|12629.9|12647.2|12632.2|12649.4|12632.2|12641.8|12624.4|30
1654079100000|2022-06-01 10:25:00|12647.5|12632.5|12647.3|12632.3|12650.3|12635.3|12643.1|12628.1|33
1654079400000|2022-06-01 10:30:00|12648.9|12633.9|12686.9|12649.4|12689|12654.3|12648.9|12633.9|12
1654079700000|2022-06-01 10:35:00|12673.6|12658.6|12654.9|12639.9|12673.6|12658.6|12650.6|12635.6|99
1654080000000|2022-06-01 10:40:00|12654.7|12639.7|12647.6|12632.6|12660.4|12645.4|12647.6|12632.6|68
1654080300000|2022-06-01 10:45:00|12651.3|12636.3|12648.7|12633.7|12651.9|12636.9|12648.7|12633.7|23
1654080600000|2022-06-01 10:50:00|12648.3|12633.3|12648.4|12633.4|12652.4|12637.4|12646.7|12631.7|62
1654080900000|2022-06-01 10:55:00|12647.2|12632.2|12640.6|12625.6|12652.4|12637.4|12639.3|12624.3|75
1654081200000|2022-06-01 11:00:00|12639.8|12624.8|12661.4|12646.4|12671.1|12656.1|12639.8|12624.8|44
1654081500000|2022-06-01 11:05:00|12660.4|12645.4|12655|12640|12660.7|12645.7|12650|12635|23
1654081800000|2022-06-01 11:10:00|12656|12641|12647.3|12632.3|12656|12641|12643.8|12628.8|29
1654082100000|2022-06-01 11:15:00|12645.3|12630.3|12624.1|12609.1|12647.8|12630.7|12623.1|12608.1|167
1654082400000|2022-06-01 11:20:00|12624.2|12609.2|12624.9|12609.9|12631.7|12616.7|12621.7|12606.7|31
1654082700000|2022-06-01 11:25:00|12623.7|12608.7|12609.4|12594.4|12623.8|12608.8|12603.1|12588.1|112
1654083000000|2022-06-01 11:30:00|12608.9|12593.9|12601.1|12586.1|12609.4|12594.4|12594.4|12579.4|75
1654083300000|2022-06-01 11:35:00|12600.1|12585.1|12597.3|12582.3|12612.2|12597.2|12590.9|12575.9|59
1654083600000|2022-06-01 11:40:00|12597.6|12582.6|12568.8|12553.8|12603.7|12588.7|12568.8|12553.8|47
1654083900000|2022-06-01 11:45:00|12568.2|12553.2|12503.2|12488.2|12569.2|12554.2|12497.3|12482.3|355
1654084200000|2022-06-01 11:50:00|12502.4|12487.4|12498.6|12483.6|12523|12498|12493|12478|97
1654084500000|2022-06-01 11:55:00|12498.2|12483.2|12517.3|12502.3|12519.2|12504.2|12496.2|12481.2|39
1654084800000|2022-06-01 12:00:00|12516.8|12501.8|12548.2|12533.2|12560.2|12545.2|12516|12501|113
1654085100000|2022-06-01 12:05:00|12548.9|12533.9|12557.9|12542.9|12594|12569.1|12542.1|12527.1|135
1654085400000|2022-06-01 12:10:00|12558.2|12543.2|12577.1|12562.1|12594.1|12563.4|12546|12514.5|91
1654085700000|2022-06-01 12:15:00|12577.5|12562.5|12573.3|12558.3|12601.1|12583.9|12558.4|12538.3|58
1654086000000|2022-06-01 12:20:00|12574|12559|12572|12557|12575.8|12560.8|12552.5|12536.1|28
1654086300000|2022-06-01 12:25:00|12571.8|12556.8|12574.8|12559.8|12590.3|12575.3|12570.3|12551|22
1654086600000|2022-06-01 12:30:00|12574.1|12559.1|12571.8|12546.8|12576.4|12561.4|12558.3|12541.4|57
1654086900000|2022-06-01 12:35:00|12571.4|12546.4|12567.4|12552.4|12573.7|12558.7|12566.7|12546.4|30
1654087200000|2022-06-01 12:40:00|12567.2|12552.2|12587.5|12572.5|12598.9|12583.9|12566.5|12551.5|141
1654087500000|2022-06-01 12:45:00|12589.1|12574.1|12607.4|12592.4|12624.5|12604|12583.5|12568.5|110
1654087800000|2022-06-01 12:50:00|12606.4|12591.4|12602.2|12587.2|12619|12604|12597.9|12582.9|71
1654088100000|2022-06-01 12:55:00|12602.5|12587.5|12619.5|12594.5|12630.1|12612.5|12597.4|12581.7|114
1654088400000|2022-06-01 13:00:00|12619.2|12594.2|12604.1|12589.1|12631.2|12616.2|12600.8|12583.8|114
1654088700000|2022-06-01 13:05:00|12602.7|12587.7|12565.1|12550.1|12615.2|12600.2|12565|12547.7|160
1654089000000|2022-06-01 13:10:00|12567.4|12552.4|12591.6|12576.6|12602|12587|12567.4|12552.4|94
1654089300000|2022-06-01 13:15:00|12588|12573|12580.7|12565.7|12600.3|12582.3|12580.2|12565.2|27
1654089600000|2022-06-01 13:20:00|12583.8|12568.8|12620.5|12605.5|12620.8|12605.8|12583.8|12568.8|70
1654089900000|2022-06-01 13:25:00|12620.8|12605.8|12591|12576|12622.9|12607.9|12588.5|12573.5|81
1654090200000|2022-06-01 13:30:00|12590.8|12575.8|12581.5|12566.5|12612.2|12597.2|12572.8|12557.8|118
1654090500000|2022-06-01 13:35:00|12580.9|12565.9|12579.2|12564.2|12598.1|12583.1|12579.2|12564.2|103
1654090800000|2022-06-01 13:40:00|12579.9|12564.9|12509.3|12494.3|12583.9|12568.9|12507.3|12492.3|108
1654091100000|2022-06-01 13:45:00|12514.6|12489.6|12523.5|12508.5|12544|12525.2|12509.6|12489.6|99
1654091400000|2022-06-01 13:50:00|12524.5|12509.5|12538.2|12523.2|12541.9|12526.9|12511.7|12496.7|84
1654091700000|2022-06-01 13:55:00|12540|12525|12537.4|12522.4|12551.6|12536.6|12532.1|12517.1|89
1654092000000|2022-06-01 14:00:00|12536.6|12521.6|12558.7|12543.7|12570.1|12555.1|12531.2|12516.2|164
1654092300000|2022-06-01 14:05:00|12558.9|12543.9|12540.8|12525.8|12559.7|12544.7|12527.4|12512.4|95
1654092600000|2022-06-01 14:10:00|12542.7|12527.7|12545.5|12530.5|12547.9|12532.9|12528.7|12513.7|212
1654092900000|2022-06-01 14:15:00|12543.4|12528.4|12533.5|12518.5|12543.4|12528.4|12527.5|12510.1|129
1654093200000|2022-06-01 14:20:00|12533.4|12518.4|12508.1|12493.1|12542.5|12527.5|12505.5|12490.5|205
1654093500000|2022-06-01 14:25:00|12508|12493|12499.8|12484.8|12518.8|12503.8|12493.8|12478.8|123
1654093800000|2022-06-01 14:30:00|12499.5|12484.5|12470.4|12455.4|12499.5|12484.5|12466.4|12451.4|240
1654094100000|2022-06-01 14:35:00|12470.1|12455.1|12478.4|12463.4|12478.4|12463.4|12467|12452|124
1654094400000|2022-06-01 14:40:00|12476.3|12461.3|12483.8|12468.8|12484.7|12469.7|12470.1|12455.1|187
1654094700000|2022-06-01 14:45:00|12483.5|12468.5|12485.2|12470.2|12490.1|12475.1|12477.7|12462.7|149
1654095000000|2022-06-01 14:50:00|12486.2|12471.2|12454.9|12439.9|12497|12482|12454.9|12439.9|142
1654095300000|2022-06-01 14:55:00|12454.3|12439.3|12472|12457|12475.7|12460.7|12451.3|12436.3|125
1654095600000|2022-06-01 15:00:00|12472.3|12457.3|12424.8|12409.8|12473.7|12458.7|12424.1|12409.1|272
1654095900000|2022-06-01 15:05:00|12426.8|12411.8|12430.2|12415.2|12434.2|12419.2|12420.9|12405.9|193
1654096200000|2022-06-01 15:10:00|12430.4|12415.4|12459.9|12444.9|12475.8|12460.8|12430.4|12415.4|113
1654096500000|2022-06-01 15:15:00|12460.4|12445.4|12491.7|12476.7|12503.6|12488.6|12458.4|12443.4|118
1654096800000|2022-06-01 15:20:00|12492.3|12477.3|12597.5|12582.5|12621.2|12597.1|12491.5|12476.5|331
1654097100000|2022-06-01 15:25:00|12596.8|12581.8|12585.7|12570.7|12597.2|12581.8|12562.8|12547.8|112
1654097400000|2022-06-01 15:30:00|12586.4|12571.4|12556.3|12541.3|12586.4|12571.4|12522.1|12501.4|217
1654097700000|2022-06-01 15:35:00|12559.7|12534.7|12539.9|12524.9|12561.9|12546.9|12539.3|12524.3|99
1654098000000|2022-06-01 15:40:00|12539.8|12524.8|12533.6|12518.6|12561.2|12541.3|12528.8|12513.8|149
1654098300000|2022-06-01 15:45:00|12533.1|12518.1|12532.7|12517.7|12537.3|12522.3|12523.2|12508.2|71
1654098600000|2022-06-01 15:50:00|12533|12518|12529.4|12514.4|12541.7|12526.7|12521|12506|84
1654098900000|2022-06-01 15:55:00|12528.6|12513.6|12506.8|12491.8|12529.7|12514.7|12497.1|12482.1|77
1654099200000|2022-06-01 16:00:00|12506.3|12491.3|12510.8|12495.8|12514.6|12498.6|12501|12486|66
1654099500000|2022-06-01 16:05:00|12505.2|12490.2|12506.9|12491.9|12521.8|12506.8|12504.3|12489.3|101
1654099800000|2022-06-01 16:10:00|12505.5|12490.5|12507.6|12492.6|12518.7|12498.8|12499|12484|93
1654100100000|2022-06-01 16:15:00|12507.1|12492.1|12505.6|12490.6|12507.6|12492.6|12486.1|12471.1|110
1654100400000|2022-06-01 16:20:00|12508|12493|12490.6|12475.6|12512.9|12497.9|12490.3|12475.3|79
1654100700000|2022-06-01 16:25:00|12492.1|12477.1|12496.9|12481.9|12500.6|12482.9|12489.9|12474.9|90
1654101000000|2022-06-01 16:30:00|12496.7|12481.7|12515.1|12500.1|12517.5|12502.5|12496.4|12481.4|146
1654101300000|2022-06-01 16:35:00|12515.5|12500.5|12510.3|12495.3|12516.6|12501.6|12503.8|12488.8|65
1654101600000|2022-06-01 16:40:00|12510.4|12495.4|12498.3|12483.3|12512.2|12495.4|12495.3|12480.3|63
1654101900000|2022-06-01 16:45:00|12498|12483|12493.6|12478.6|12515.2|12493.5|12493.4|12477.7|52
1654102200000|2022-06-01 16:50:00|12493.7|12478.7|12498.3|12483.3|12532.9|12514.5|12474.5|12457.2|119
1654102500000|2022-06-01 16:55:00|12498|12483|12483|12468|12500.5|12485.5|12482|12467|97
1654102800000|2022-06-01 17:00:00|12482|12467|12489.7|12474.7|12490.5|12475.5|12481.8|12466.8|55
1654103100000|2022-06-01 17:05:00|12489.8|12474.8|12482|12467|12499.6|12484.6|12482|12467|78
1654103400000|2022-06-01 17:10:00|12481.6|12466.6|12485|12470|12496.9|12476.2|12481.6|12466.6|65
1654103700000|2022-06-01 17:15:00|12484.4|12469.4|12482.2|12467.2|12503.3|12488.3|12482.2|12467.2|147
1654104000000|2022-06-01 17:20:00|12482.5|12467.5|12472|12457|12488.6|12473.6|12471|12456|170
1654104300000|2022-06-01 17:25:00|12472.8|12457.8|12476.7|12461.7|12480.8|12465.8|12470.5|12455.5|115
1654104600000|2022-06-01 17:30:00|12476.6|12461.6|12446.8|12431.8|12477.4|12462.4|12446|12431|146
1654104900000|2022-06-01 17:35:00|12446.4|12431.4|12455.6|12440.6|12456.1|12441.1|12446.4|12431.4|96
1654105200000|2022-06-01 17:40:00|12456.5|12441.5|12458|12443|12481|12466|12455.5|12440.5|131
1654105500000|2022-06-01 17:45:00|12459|12444|12450.4|12435.4|12470.2|12452.3|12448.7|12433.7|142
1654105800000|2022-06-01 17:50:00|12449.5|12434.5|12466.7|12451.7|12468.2|12453.2|12448.4|12433.4|73
1654106100000|2022-06-01 17:55:00|12465|12450|12452.1|12437.1|12465|12450|12449.3|12434.3|116
1654106400000|2022-06-01 18:00:00|12451.3|12436.3|12428.7|12413.7|12453|12438|12428|12413|170
1654106700000|2022-06-01 18:05:00|12428.2|12413.2|12443.2|12428.2|12452.2|12434.4|12423.8|12408.8|158
1654107000000|2022-06-01 18:10:00|12443.7|12428.7|12455.1|12440.1|12465.9|12450.9|12442.1|12427.1|875
1654107300000|2022-06-01 18:15:00|12456.9|12441.9|12459.4|12444.4|12471|12456|12454.1|12439.1|340
1654107600000|2022-06-01 18:20:00|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1654131600000|2022-06-02 01:00:00|12423.3|12408.3|12303.6|12278.6|12424.4|12409.4|12299.4|12278.6|158
1654131900000|2022-06-02 01:05:00|12300.9|12275.9|12288.7|12273.7|12304.4|12285.7|12283.1|12268.1|30
1654132200000|2022-06-02 01:10:00|12289|12274|12289.5|12274.5|12295.2|12280.2|12280.1|12265.1|32
1654132500000|2022-06-02 01:15:00|12289|12274|12291.6|12276.6|12296.8|12281.8|12286.8|12271.8|16
1654132800000|2022-06-02 01:20:00|12290.4|12275.4|12316.2|12301.2|12321.7|12301.2|12285.4|12270.4|9
1654133100000|2022-06-02 01:25:00|12315.5|12300.5|12313.3|12298.3|12317.5|12302.5|12299.1|12284.1|13
1654133400000|2022-06-02 01:30:00|12313.5|12298.5|12322.7|12307.7|12328.5|12308|12309.4|12289|17
1654133700000|2022-06-02 01:35:00|12321.5|12306.5|12328.3|12290.8|12328.3|12306.5|12312.6|12289.1|10
1654134000000|2022-06-02 01:40:00|12314.7|12299.7|12301.2|12286.2|12328.3|12299.7|12298.2|12274.8|7
1654134300000|2022-06-02 01:45:00|12299.5|12284.5|12305.7|12290.7|12305.9|12290.9|12298.3|12283.3|4
1654134600000|2022-06-02 01:50:00|12301.4|12286.4|12297.7|12282.7|12314.3|12292.9|12297.5|12282.5|5
1654134900000|2022-06-02 01:55:00|12297.3|12282.3|12311|12286|12317.2|12288.7|12294.3|12277.1|5
1654135200000|2022-06-02 02:00:00|12302.9|12287.9|12301.1|12286.1|12317.1|12289.3|12300.6|12279.6|13
1654135500000|2022-06-02 02:05:00|12300.3|12285.3|12291.4|12276.4|12300.3|12285.3|12291.4|12276.4|34
1654135800000|2022-06-02 02:10:00|12291.3|12276.3|12285.3|12270.3|12291.3|12276.3|12284.3|12269.3|17
1654136100000|2022-06-02 02:15:00|12285.2|12270.2|12267.3|12252.3|12285.2|12270.2|12265.4|12250.4|70
1654136400000|2022-06-02 02:20:00|12266.3|12251.3|12252.1|12237.1|12267.3|12252.3|12252.1|12237.1|19
1654136700000|2022-06-02 02:25:00|12251|12236|12231.8|12216.8|12256.3|12237.1|12231.8|12216.8|21
1654137000000|2022-06-02 02:30:00|12231.1|12216.1|12251.1|12213.6|12257.8|12224.3|12217.8|12196.5|15
1654137300000|2022-06-02 02:35:00|12250.5|12213|12288.2|12250.7|12288.2|12256.6|12222.5|12200.3|34
1654137600000|2022-06-02 02:40:00|12286.5|12249|12282|12257|12287.9|12258.9|12281.9|12248.5|0
1654137900000|2022-06-02 02:45:00|12278.7|12263.7|12281.3|12266.3|12297.2|12266.3|12278.7|12257.1|2
1654138200000|2022-06-02 02:50:00|12281.9|12266.9|12290.8|12265.8|12299.4|12271.3|12276|12251.6|1
1654138500000|2022-06-02 02:55:00|12287.8|12262.8|12282|12267|12298.5|12269.9|12275.4|12252.3|3
1654138800000|2022-06-02 03:00:00|12281.9|12266.9|12289.8|12264.8|12291.6|12269.6|12276.5|12258.8|1
1654139100000|2022-06-02 03:05:00|12294.8|12257.3|12274|12259|12295.8|12260.4|12273.4|12254.8|5
1654139400000|2022-06-02 03:10:00|12274.3|12259.3|12274.5|12259.5|12274.5|12259.5|12273.6|12258.6|0
1654139700000|2022-06-02 03:15:00|12275.5|12260.5|12249.8|12234.8|12275.5|12260.5|12247.5|12221.7|13
1654140000000|2022-06-02 03:20:00|12251.8|12236.8|12272.4|12234.9|12272.4|12252.9|12249.7|12227.2|5
1654140300000|2022-06-02 03:25:00|12274.8|12237.3|12266.9|12229.4|12275.1|12246|12248.3|12215.2|16
1654140600000|2022-06-02 03:30:00|12266.8|12229.3|12254.6|12217.1|12266.8|12229.3|12254.6|12217.1|0
1654140900000|2022-06-02 03:35:00|12255.2|12217.7|12225.1|12210.1|12255.2|12220.8|12225.1|12210.1|1
1654141200000|2022-06-02 03:40:00|12225|12210|12218.6|12203.6|12225|12210|12218.4|12203.4|12
1654141500000|2022-06-02 03:45:00|12218.7|12203.7|12204.3|12189.3|12219.4|12204.4|12204.3|12189.3|84
1654141800000|2022-06-02 03:50:00|12206|12191|12207.9|12192.9|12207.9|12192.9|12205.3|12190.3|12
1654142100000|2022-06-02 03:55:00|12221.5|12184|12210.8|12195.8|12221.5|12195.8|12210.5|12184|8
1654142400000|2022-06-02 04:00:00|12210.1|12195.1|12210|12195|12210.1|12195.1|12210|12195|1
1654142700000|2022-06-02 04:05:00|12209.7|12194.7|12213.4|12188.4|12213.5|12194.7|12203|12188|1
1654143000000|2022-06-02 04:10:00|12213.6|12188.6|12213|12188|12213.6|12193.2|12208.2|12188|0
1654143300000|2022-06-02 04:15:00|12212.3|12187.3|12212.7|12187.7|12212.8|12187.8|12212.3|12187.3|0
1654143600000|2022-06-02 04:20:00|12212.9|12187.9|12212.6|12187.6|12212.9|12187.9|12212.6|12187.6|0
1654143900000|2022-06-02 04:25:00|12212.8|12187.8|12207.5|12192.5|12213.4|12193.2|12207.5|12187.7|0
1654144200000|2022-06-02 04:30:00|12207.3|12192.3|12204.6|12189.6|12207.3|12192.3|12204.1|12189.1|1
1654144500000|2022-06-02 04:35:00|12203.9|12188.9|12195.1|12180.1|12207.7|12188.9|12195.1|12180.1|11
1654144800000|2022-06-02 04:40:00|12194.8|12179.8|12193.9|12178.9|12197.4|12182.4|12193.9|12178.9|2
1654145100000|2022-06-02 04:45:00|12191.9|12176.9|12192.3|12177.3|12192.6|12177.6|12191.3|12176.3|10
1654145400000|2022-06-02 04:50:00|12192.2|12177.2|12190.7|12175.7|12192.2|12177.2|12189.9|12174.9|7
1654145700000|2022-06-02 04:55:00|12190.6|12175.6|12184.7|12169.7|12190.6|12175.6|12184.4|12169.4|39
1654146000000|2022-06-02 05:00:00|12184.4|12169.4|12168|12153|12185|12170|12168|12153|14
1654146300000|2022-06-02 05:05:00|12167.5|12152.5|12158.9|12143.9|12168|12153|12155.9|12140.9|16
1654146600000|2022-06-02 05:10:00|12158.2|12143.2|12157.8|12142.8|12159.7|12144.7|12156.6|12141.6|12
1654146900000|2022-06-02 05:15:00|12157.6|12142.6|12148.5|12133.5|12157.6|12142.6|12143.7|12128.7|56
1654147200000|2022-06-02 05:20:00|12149|12134|12150.9|12135.9|12150.9|12135.9|12149|12134|0
1654147500000|2022-06-02 05:25:00|12150.5|12135.5|12148.8|12133.8|12150.9|12135.9|12147.3|12132.3|4
1654147800000|2022-06-02 05:30:00|12149.1|12134.1|12168.2|12143.2|12170.7|12152.7|12148.8|12133.8|16
1654148100000|2022-06-02 05:35:00|12168.1|12143.1|12181.5|12156.5|12184.3|12161.9|12168.1|12136.9|0
1654148400000|2022-06-02 05:40:00|12181.4|12156.4|12177.1|12162.1|12181.5|12163.5|12177.1|12156.4|1
1654148700000|2022-06-02 05:45:00|12177.6|12162.6|12177.8|12162.8|12177.9|12162.9|12177.5|12162.5|1
1654149000000|2022-06-02 05:50:00|12178|12163|12194.7|12169.7|12195.4|12178.1|12178|12163|28
1654149300000|2022-06-02 05:55:00|12191.5|12176.5|12202.9|12177.9|12202.9|12184.6|12191.5|12176.5|13
1654149600000|2022-06-02 06:00:00|12202.6|12177.6|12205.7|12190.7|12206.2|12191.2|12198.2|12177.4|19
1654149900000|2022-06-02 06:05:00|12205.5|12190.5|12220.4|12195.4|12220.4|12200.6|12200.6|12185.6|41
1654150200000|2022-06-02 06:10:00|12220.3|12195.3|12219.3|12194.3|12221.3|12196.3|12218.3|12193.3|2
1654150500000|2022-06-02 06:15:00|12218.3|12193.3|12224.2|12199.2|12230.4|12203.5|12212.2|12191.7|25
1654150800000|2022-06-02 06:20:00|12224.1|12199.1|12220.4|12205.4|12224.5|12206.1|12220|12199.1|3
1654151100000|2022-06-02 06:25:00|12220.6|12205.6|12226.5|12201.5|12226.5|12205.6|12219.8|12201.1|2
1654151400000|2022-06-02 06:30:00|12227.3|12202.3|12221.5|12206.5|12227.3|12207.6|12221.5|12202.3|3
1654151700000|2022-06-02 06:35:00|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1654152000000|2022-06-02 06:40:00|12221.1|12206.1|12227.7|12190.2|12232.4|12206.4|12217.9|12189.6|9
1654152300000|2022-06-02 06:45:00|12229.1|12191.6|12228|12190.5|12229.1|12196.2|12219.9|12189.7|0
1654152600000|2022-06-02 06:50:00|12229.6|12192.1|12220.9|12195.9|12230.6|12196|12220.9|12192.1|0
1654152900000|2022-06-02 06:55:00|12220.7|12195.7|12220.5|12195.5|12220.7|12195.7|12220.5|12195.5|6
1654153200000|2022-06-02 07:00:00|12213.8|12198.8|12213.7|12198.7|12213.8|12198.8|12213.7|12198.7|2
1654153500000|2022-06-02 07:05:00|12214.1|12199.1|12227.1|12202.1|12227.2|12206.5|12214.1|12194.7|3
1654153800000|2022-06-02 07:10:00|12228|12203|12227.9|12202.9|12228|12209.4|12224.1|12202.9|2
1654154100000|2022-06-02 07:15:00|12223.4|12208.4|12231.1|12216.1|12231.8|12216.8|12223.3|12208.3|3
1654154400000|2022-06-02 07:20:00|12231.4|12216.4|12238.2|12223.2|12238.2|12223.2|12231.4|12216.4|18
1654154700000|2022-06-02 07:25:00|12237.8|12222.8|12236.6|12221.6|12237.8|12222.8|12234.1|12219.1|26
1654155000000|2022-06-02 07:30:00|12236.1|12221.1|12233|12218|12236.1|12221.1|12232.6|12217.6|4
1654155300000|2022-06-02 07:35:00|12232.8|12217.8|12231.7|12206.7|12232.8|12217.8|12231.7|12206.7|7
1654155600000|2022-06-02 07:40:00|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|10
1654155900000|2022-06-02 07:45:00|12231.9|12206.9|12231.8|12206.8|12231.9|12216.8|12231.8|12206.8|7
1654156200000|2022-06-02 07:50:00|12232.8|12207.8|12228.4|12203.4|12232.8|12208.1|12223.1|12203.4|1
1654156500000|2022-06-02 07:55:00|12228.3|12203.3|12224.3|12209.3|12228.3|12209.3|12221.4|12203.3|5
1654156800000|2022-06-02 08:00:00|12222.4|12207.4|12227.8|12202.8|12228|12208.4|12222|12202.8|4
1654157100000|2022-06-02 08:05:00|12228|12203|12244.9|12229.9|12248.5|12232.3|12227.8|12202.8|76
1654157400000|2022-06-02 08:10:00|12243.5|12228.5|12235.2|12197.7|12258.1|12235|12228.5|12196.7|71
1654157700000|2022-06-02 08:15:00|12229.3|12204.3|12218.4|12180.9|12229.9|12204.9|12218.1|12180.6|57
1654158000000|2022-06-02 08:20:00|12219|12181.5|12217.8|12180.3|12219.4|12181.9|12217.2|12179.7|3
1654158300000|2022-06-02 08:25:00|12210.2|12195.2|12256.7|12219.2|12264.9|12227.4|12210.2|12190.4|86
1654158600000|2022-06-02 08:30:00|12256.6|12219.1|12237.5|12222.5|12256.8|12225.3|12236|12213.8|3
1654158900000|2022-06-02 08:35:00|12261.9|12224.4|12283.9|12268.9|12288|12268.9|12254.8|12221.7|46
1654159200000|2022-06-02 08:40:00|12283.2|12268.2|12294.7|12257.2|12302.9|12283.8|12276.9|12254.2|17
1654159500000|2022-06-02 08:45:00|12294.6|12257.1|12289.5|12252|12298|12260.5|12281.7|12244.2|2
1654159800000|2022-06-02 08:50:00|12289.7|12252.2|12287.7|12262.7|12293.8|12262.7|12281.1|12249.2|2
1654160100000|2022-06-02 08:55:00|12297.8|12260.3|12296.9|12271.9|12298.9|12279.6|12282.3|12258.3|7
1654160400000|2022-06-02 09:00:00|12297.1|12272.1|12302.9|12265.4|12303.1|12272.1|12297.1|12265.4|4
1654160700000|2022-06-02 09:05:00|12297.1|12272.1|12287.7|12272.7|12298.3|12276.9|12287.7|12272.1|3
1654161000000|2022-06-02 09:10:00|12287.5|12272.5|12291.9|12276.9|12292.4|12277.4|12287.3|12272.3|4
1654161300000|2022-06-02 09:15:00|12292.2|12277.2|12300.1|12285.1|12300.1|12285.1|12292.2|12277.2|5
1654161600000|2022-06-02 09:20:00|12300.5|12285.5|12312.5|12287.5|12312.5|12296.5|12297.4|12277.3|18
1654161900000|2022-06-02 09:25:00|12309.5|12284.5|12307.8|12292.8|12310.8|12295.8|12305.4|12284.5|31
1654162200000|2022-06-02 09:30:00|12307.7|12292.7|12303.3|12288.3|12309.7|12294.7|12303.3|12288.3|5
1654162500000|2022-06-02 09:35:00|12303|12288|12302.5|12287.5|12303.3|12288.3|12302.5|12287.5|2
1654162800000|2022-06-02 09:40:00|12301.8|12286.8|12301.9|12286.9|12301.9|12286.9|12301.8|12286.8|1
1654163100000|2022-06-02 09:45:00|12304.4|12289.4|12302.7|12287.7|12304.4|12289.4|12301.9|12286.9|7
1654163400000|2022-06-02 09:50:00|12302.6|12287.6|12303.7|12288.7|12304.6|12289.6|12301.3|12286.3|15
1654163700000|2022-06-02 09:55:00|12304.5|12289.5|12327.3|12312.3|12331.4|12312.6|12304.5|12289.5|34
1654164000000|2022-06-02 10:00:00|12329.3|12314.3|12331|12316|12346.7|12320.6|12328.7|12300.8|53
1654164300000|2022-06-02 10:05:00|12331.3|12316.3|12361.6|12324.1|12361.6|12324.1|12330.6|12314.7|25
1654164600000|2022-06-02 10:10:00|12362.4|12324.9|12348.2|12310.7|12362.6|12333.2|12343.1|12310.7|6
1654164900000|2022-06-02 10:15:00|12339.1|12301.6|12353.2|12315.7|12353.6|12324.9|12333.5|12300|6
1654165200000|2022-06-02 10:20:00|12349.9|12312.4|12343.5|12306|12349.9|12312.4|12324.6|12287.1|1
1654165500000|2022-06-02 10:25:00|12344.9|12307.4|12340.7|12303.2|12345.4|12307.9|12334.8|12297.3|1
1654165800000|2022-06-02 10:30:00|12340.5|12303|12355|12317.5|12360.9|12334.8|12334.6|12303|23
1654166100000|2022-06-02 10:35:00|12354.7|12317.2|12385|12347.5|12389.5|12369.1|12354.7|12317.2|7
1654166400000|2022-06-02 10:40:00|12383|12345.5|12381.5|12344|12383|12345.5|12381.5|12344|2
1654166700000|2022-06-02 10:45:00|12380.8|12343.3|12380.8|12343.3|12387.5|12357|12372|12343|1
1654167000000|2022-06-02 10:50:00|12380.7|12343.2|12383.7|12358.7|12384.7|12363.3|12378.3|12343.2|0
1654167300000|2022-06-02 10:55:00|12383.4|12358.4|12372|12334.5|12383.6|12365.2|12369.2|12334|9
1654167600000|2022-06-02 11:00:00|12371.8|12334.3|12371.4|12356.4|12377.3|12356.4|12370.9|12334|3
1654167900000|2022-06-02 11:05:00|12376.9|12351.9|12378.7|12353.7|12380.9|12358.3|12369|12331.5|19
1654168200000|2022-06-02 11:10:00|12378.6|12353.6|12401.9|12364.4|12407.4|12385.5|12378.6|12350|14
1654168500000|2022-06-02 11:15:00|12392.6|12377.6|12382.1|12367.1|12397.2|12382.2|12381.9|12363.1|36
1654168800000|2022-06-02 11:20:00|12387.3|12349.8|12394.7|12357.2|12395.8|12378.8|12377.5|12349.3|35
1654169100000|2022-06-02 11:25:00|12395.3|12380.3|12408.9|12371.4|12408.9|12382.9|12394.2|12363|8
1654169400000|2022-06-02 11:30:00|12407.4|12369.9|12445|12420|12445|12422.4|12407|12369.9|57
1654169700000|2022-06-02 11:35:00|12447.7|12422.7|12453.4|12438.4|12458.3|12439.6|12443.9|12414.8|32
1654170000000|2022-06-02 11:40:00|12453.1|12438.1|12435|12420|12457.2|12440.7|12429.2|12403.6|26
1654170300000|2022-06-02 11:45:00|12441.5|12416.5|12443.2|12418.2|12452.5|12433.7|12432.1|12413.8|30
1654170600000|2022-06-02 11:50:00|12444.5|12419.5|12455.3|12440.3|12481.7|12457.1|12444|12414.1|38
1654170900000|2022-06-02 11:55:00|12455.2|12440.2|12464|12449|12476.3|12449.6|12430.5|12401.8|221
1654171200000|2022-06-02 12:00:00|12463|12448|12458.2|12443.2|12464.4|12449.4|12444.4|12429|70
1654171500000|2022-06-02 12:05:00|12459|12444|12489.9|12474.9|12514.7|12486.8|12459|12444|80
1654171800000|2022-06-02 12:10:00|12493.2|12478.2|12506.8|12491.8|12516.6|12501.6|12486.8|12466|51
1654172100000|2022-06-02 12:15:00|12507|12492|12512.5|12497.5|12528.4|12509.3|12490.6|12475.6|145
1654172400000|2022-06-02 12:20:00|12512.8|12497.8|12499|12484|12523.3|12504.8|12497.8|12480|70
1654172700000|2022-06-02 12:25:00|12499.1|12484.1|12519.1|12504.1|12519.5|12504.1|12491|12476|68
1654173000000|2022-06-02 12:30:00|12519.6|12504.6|12528.5|12513.5|12540.2|12525.2|12509.3|12480.7|53
1654173300000|2022-06-02 12:35:00|12529.2|12514.2|12564.4|12549.4|12570.7|12555.7|12529.2|12514.2|42
1654173600000|2022-06-02 12:40:00|12565.7|12550.7|12559.6|12544.6|12573|12558|12558.7|12543.7|39
1654173900000|2022-06-02 12:45:00|12565.5|12550.5|12538.8|12513.8|12565.5|12550.5|12538.8|12507.9|31
1654174200000|2022-06-02 12:50:00|12537.8|12512.8|12469.8|12444.8|12541.3|12519.3|12459.1|12442.9|88
1654174500000|2022-06-02 12:55:00|12471.1|12446.1|12479.1|12464.1|12497.2|12482.2|12468.6|12445.4|35
1654174800000|2022-06-02 13:00:00|12481.1|12466.1|12497.2|12482.2|12543.7|12520.5|12481.1|12463.2|140
1654175100000|2022-06-02 13:05:00|12497.8|12482.8|12493.4|12478.4|12502.5|12487.5|12468.6|12436.9|106
1654175400000|2022-06-02 13:10:00|12492.7|12477.7|12501.1|12476.1|12501.1|12485.6|12487.4|12461.8|25
1654175700000|2022-06-02 13:15:00|12501.5|12476.5|12492.9|12477.9|12501.5|12484.3|12481.2|12449.3|10
1654176000000|2022-06-02 13:20:00|12493.4|12478.4|12484.7|12469.7|12494.9|12479.9|12481.8|12466.8|20
1654176300000|2022-06-02 13:25:00|12484.3|12469.3|12480.1|12465.1|12491.3|12472.2|12473.1|12458.1|26
1654176600000|2022-06-02 13:30:00|12479.7|12464.7|12541|12526|12544.8|12529.8|12471.7|12453.5|107
1654176900000|2022-06-02 13:35:00|12539.3|12524.3|12567.2|12552.2|12568.2|12553.2|12520.5|12505.5|144
1654177200000|2022-06-02 13:40:00|12568.9|12553.9|12522.9|12507.9|12572.4|12557.4|12521.9|12504.1|133
1654177500000|2022-06-02 13:45:00|12527.4|12512.4|12572.6|12557.6|12572.6|12557.6|12527.4|12512.4|98
1654177800000|2022-06-02 13:50:00|12572.8|12557.8|12534.1|12519.1|12577|12562|12533.6|12518.6|80
1654178100000|2022-06-02 13:55:00|12538.1|12523.1|12528.9|12513.9|12542.4|12527.4|12517.8|12502.8|123
1654178400000|2022-06-02 14:00:00|12527.7|12512.7|12547|12532|12557.3|12542.3|12510.6|12495.6|148
1654178700000|2022-06-02 14:05:00|12546.9|12531.9|12543|12528|12552.6|12537.6|12532.3|12512.8|69
1654179000000|2022-06-02 14:10:00|12543.3|12528.3|12533.8|12518.8|12560.3|12545.3|12530.1|12515.1|157
1654179300000|2022-06-02 14:15:00|12533.3|12518.3|12544.9|12529.9|12561.2|12546.2|12528|12513|109
1654179600000|2022-06-02 14:20:00|12545|12530|12527|12512|12553.2|12538.2|12521.4|12506.4|79
1654179900000|2022-06-02 14:25:00|12526.9|12511.9|12540.2|12525.2|12557.8|12542.8|12526.2|12511.2|82
1654180200000|2022-06-02 14:30:00|12539.9|12524.9|12560.1|12545.1|12561.7|12545.1|12537|12520.7|96
1654180500000|2022-06-02 14:35:00|12562.6|12547.6|12610|12595|12612.2|12597.2|12562.6|12547.6|156
1654180800000|2022-06-02 14:40:00|12609.8|12594.8|12589.3|12574.3|12611|12596|12587.5|12572.5|95
1654181100000|2022-06-02 14:45:00|12589|12574|12607.6|12592.6|12611.8|12596.8|12587.6|12572.6|82
1654181400000|2022-06-02 14:50:00|12608.2|12593.2|12643.7|12628.7|12645.8|12630.8|12597.5|12582.5|219
1654181700000|2022-06-02 14:55:00|12644|12629|12615.3|12590.3|12646|12631|12606.7|12590.3|96
1654182000000|2022-06-02 15:00:00|12617|12592|12611.2|12596.2|12645.5|12630.5|12609.2|12592|128
1654182300000|2022-06-02 15:05:00|12614|12599|12634|12619|12639.3|12624.3|12609.5|12594.5|70
1654182600000|2022-06-02 15:10:00|12633.7|12618.7|12668.8|12653.8|12693.4|12678.4|12632.2|12617.2|178
1654182900000|2022-06-02 15:15:00|12668.4|12653.4|12635.4|12620.4|12686|12671|12634.5|12619.5|136
1654183200000|2022-06-02 15:20:00|12642.5|12617.5|12625.1|12610.1|12642.5|12625.5|12618.3|12603.3|76
1654183500000|2022-06-02 15:25:00|12625.5|12610.5|12660.4|12645.4|12677.8|12662.8|12622.3|12607.3|108
1654183800000|2022-06-02 15:30:00|12662.1|12647.1|12664.4|12649.4|12675.6|12660.6|12654.4|12639.4|85
1654184100000|2022-06-02 15:35:00|12664.6|12649.6|12664.5|12649.5|12669.1|12653.4|12656.7|12641.7|47
1654184400000|2022-06-02 15:40:00|12664.9|12649.9|12678.8|12663.8|12680.8|12665.8|12658.6|12643.6|76
1654184700000|2022-06-02 15:45:00|12674.7|12659.7|12672.1|12657.1|12674.7|12659.7|12654.9|12639.9|48
1654185000000|2022-06-02 15:50:00|12671.2|12656.2|12696.8|12681.8|12709.2|12694.2|12666.7|12651.7|132
1654185300000|2022-06-02 15:55:00|12696|12681|12687.1|12672.1|12705|12690|12682.9|12667.9|50
1654185600000|2022-06-02 16:00:00|12686.8|12671.8|12692.1|12677.1|12693.1|12678.1|12684.8|12669.8|66
1654185900000|2022-06-02 16:05:00|12691.7|12676.7|12733.5|12718.5|12739.6|12723|12684.2|12669.2|174
1654186200000|2022-06-02 16:10:00|12734.2|12719.2|12724|12709|12742.5|12727.5|12710|12694.5|102
1654186500000|2022-06-02 16:15:00|12725.3|12710.3|12734.9|12719.9|12742.9|12727.9|12713.2|12698.2|75
1654186800000|2022-06-02 16:20:00|12732.9|12717.9|12729.9|12714.9|12740.1|12725.1|12722.7|12707.7|48
1654187100000|2022-06-02 16:25:00|12726.6|12711.6|12740|12725|12744.8|12729.8|12726.6|12711.6|68
1654187400000|2022-06-02 16:30:00|12740.4|12725.4|12747.2|12732.2|12765.7|12750.7|12740.4|12725.4|137
1654187700000|2022-06-02 16:35:00|12746.5|12731.5|12745.6|12730.6|12771.9|12756.9|12742.3|12727.3|156
1654188000000|2022-06-02 16:40:00|12746.3|12731.3|12725.7|12710.7|12748.3|12733.3|12721|12706|94
1654188300000|2022-06-02 16:45:00|12725.3|12710.3|12722.8|12707.8|12736|12721|12722.8|12707.8|62
1654188600000|2022-06-02 16:50:00|12722.5|12707.5|12724.3|12709.3|12731.1|12716.1|12712.1|12697.1|70
1654188900000|2022-06-02 16:55:00|12725.9|12710.9|12713.1|12698.1|12739.5|12724.5|12702.8|12687.8|108
1654189200000|2022-06-02 17:00:00|12712.9|12697.9|12686.8|12671.8|12714.6|12699.6|12685.3|12670.3|69
1654189500000|2022-06-02 17:05:00|12685.8|12670.8|12684.7|12669.7|12700.7|12685.7|12679.5|12664.5|70
1654189800000|2022-06-02 17:10:00|12685.9|12670.9|12678.5|12663.5|12688.7|12673.7|12664.1|12649.1|73
1654190100000|2022-06-02 17:15:00|12677.7|12662.7|12684.2|12669.2|12701.2|12686.2|12672.4|12657.4|113
1654190400000|2022-06-02 17:20:00|12684.3|12669.3|12678.7|12663.7|12691.8|12676.8|12675.2|12660.2|57
1654190700000|2022-06-02 17:25:00|12679.1|12664.1|12677.3|12662.3|12683.5|12668.5|12669.5|12654.5|57
1654191000000|2022-06-02 17:30:00|12677.6|12662.6|12687.3|12672.3|12688|12673|12669.8|12654.8|84
1654191300000|2022-06-02 17:35:00|12687.5|12672.5|12682.8|12667.8|12694.6|12679.6|12677.7|12662.7|148
1654191600000|2022-06-02 17:40:00|12681.3|12666.3|12657.8|12642.8|12683.9|12667.8|12650|12635|77
1654191900000|2022-06-02 17:45:00|12658.2|12643.2|12660.9|12645.9|12669.8|12654.8|12653.3|12638.3|121
1654192200000|2022-06-02 17:50:00|12660.5|12645.5|12606.4|12591.4|12663.4|12648.4|12589.7|12574.7|140
1654192500000|2022-06-02 17:55:00|12606.2|12591.2|12611.9|12596.9|12646.8|12631.8|12606.1|12591.1|91
1654192800000|2022-06-02 18:00:00|12612.2|12597.2|12626.9|12611.9|12639.5|12624.5|12600.8|12585.8|142
1654193100000|2022-06-02 18:05:00|12627.2|12612.2|12672.3|12657.3|12674.4|12659.4|12627.2|12612.2|102
1654193400000|2022-06-02 18:10:00|12671.8|12656.8|12648.1|12633.1|12680|12665|12618|12603|843
1654193700000|2022-06-02 18:15:00|12649.8|12634.8|12651|12613.5|12662.6|12639.1|12644.1|12613.5|176
1654194000000|2022-06-02 18:20:00|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|0
1654218000000|2022-06-03 01:00:00|12628.9|12613.9|12594.3|12569.3|12636.1|12617.9|12576.2|12554.1|47
1654218300000|2022-06-03 01:05:00|12599.4|12561.9|12569.3|12544.3|12599.4|12561.9|12548.1|12529|12
1654218600000|2022-06-03 01:10:00|12569|12544|12581.2|12566.2|12599.6|12568.2|12565.3|12544|5
1654218900000|2022-06-03 01:15:00|12585.9|12560.9|12586.1|12548.6|12588.9|12560.9|12583.3|12548.3|4
1654219200000|2022-06-03 01:20:00|12586|12548.5|12586.3|12548.8|12588.2|12555.5|12580.5|12547.9|2
1654219500000|2022-06-03 01:25:00|12579.7|12554.7|12575.9|12550.9|12585.1|12556.9|12566.1|12546.4|0
1654219800000|2022-06-03 01:30:00|12576.1|12551.1|12569.9|12554.9|12576.1|12554.9|12569.9|12550.8|0
1654220100000|2022-06-03 01:35:00|12572.2|12557.2|12586.7|12549.2|12586.8|12558.9|12572.2|12548.6|1
1654220400000|2022-06-03 01:40:00|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654220700000|2022-06-03 01:45:00|12586.6|12549.1|12586.5|12549|12586.6|12549.1|12586.5|12549|0
1654221000000|2022-06-03 01:50:00|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|0
1654221300000|2022-06-03 01:55:00|12584.9|12547.4|12585.5|12548|12585.5|12548|12584.8|12547.3|0
1654221600000|2022-06-03 02:00:00|12585.6|12548.1|12587.4|12549.9|12587.4|12549.9|12585.6|12548.1|0
1654221900000|2022-06-03 02:05:00|12587.2|12549.7|12586.6|12549.1|12587.2|12549.7|12586.6|12549.1|0
1654222200000|2022-06-03 02:10:00|12586.5|12549|12586.5|12549|12586.5|12549|12586.5|12549|0
1654222500000|2022-06-03 02:15:00|12586.8|12549.3|12588.4|12550.9|12589|12551.5|12586.8|12549.3|0
1654222800000|2022-06-03 02:20:00|12589.1|12551.6|12591.7|12554.2|12606.6|12569.1|12589.1|12551.6|3
1654223100000|2022-06-03 02:25:00|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|0
1654223400000|2022-06-03 02:30:00|12591.5|12554|12591.5|12554|12591.5|12554|12591.5|12554|0
1654223700000|2022-06-03 02:35:00|12591.4|12553.9|12591.3|12553.8|12591.6|12554.1|12591.3|12553.8|0
1654224000000|2022-06-03 02:40:00|12591.2|12553.7|12588.6|12551.1|12591.2|12553.7|12588.6|12551.1|0
1654224300000|2022-06-03 02:45:00|12588.1|12550.6|12555.4|12540.4|12588.1|12551.3|12555.4|12535.9|1
1654224600000|2022-06-03 02:50:00|12554.9|12539.9|12554.8|12539.8|12554.9|12539.9|12554.8|12539.8|0
1654224900000|2022-06-03 02:55:00|12555.1|12540.1|12555|12540|12555.1|12540.1|12555|12540|0
1654225200000|2022-06-03 03:00:00|12554.6|12539.6|12554.2|12539.2|12554.6|12539.6|12554.2|12539.2|0
1654225500000|2022-06-03 03:05:00|12561.2|12536.2|12580.3|12542.8|12585.2|12567.6|12554.7|12536.2|11
1654225800000|2022-06-03 03:10:00|12579|12541.5|12578.6|12541.1|12579|12541.5|12578.6|12541.1|0
1654226100000|2022-06-03 03:15:00|12578.5|12541|12578.5|12541|12578.5|12541|12578.5|12541|0
1654226400000|2022-06-03 03:20:00|12578.4|12540.9|12559.6|12534.6|12578.4|12544.2|12559.6|12534.6|0
1654226700000|2022-06-03 03:25:00|12559.3|12534.3|12559.2|12534.2|12559.3|12534.3|12559.2|12534.2|2
1654227000000|2022-06-03 03:30:00|12559.1|12534.1|12577.4|12539.9|12581.1|12556.7|12555.7|12534.1|6
1654227300000|2022-06-03 03:35:00|12577.3|12539.8|12576.5|12539|12577.3|12539.8|12576|12538.5|5
1654227600000|2022-06-03 03:40:00|12576.4|12538.9|12579.3|12541.8|12580|12559.2|12574.2|12537.9|8
1654227900000|2022-06-03 03:45:00|12579.1|12541.6|12580|12542.5|12580|12542.5|12579.1|12541.6|3
1654228200000|2022-06-03 03:50:00|12580.7|12543.2|12580.6|12543.1|12580.7|12543.2|12580.6|12543.1|0
1654228500000|2022-06-03 03:55:00|12580.5|12543|12580.5|12543|12580.5|12543|12580.5|12543|0
1654228800000|2022-06-03 04:00:00|12579.5|12542|12572.2|12547.2|12582.3|12555.7|12565.7|12541.3|1
1654229100000|2022-06-03 04:05:00|12580.7|12543.2|12581.1|12543.6|12581.2|12543.7|12578.8|12541.3|3
1654229400000|2022-06-03 04:10:00|12581.5|12544|12582.6|12545.1|12582.6|12545.1|12581.1|12543.6|2
1654229700000|2022-06-03 04:15:00|12582.4|12544.9|12590.6|12575.6|12592.8|12576.7|12572.9|12544.9|1
1654230000000|2022-06-03 04:20:00|12590.7|12575.7|12615.5|12578|12615.8|12586.9|12590.7|12570.1|2
1654230300000|2022-06-03 04:25:00|12615.4|12577.9|12616|12578.5|12616.3|12578.8|12615.4|12577.9|0
1654230600000|2022-06-03 04:30:00|12620|12582.5|12615.9|12578.4|12620|12582.5|12615.9|12578.4|0
1654230900000|2022-06-03 04:35:00|12615.7|12578.2|12611.9|12586.9|12615.7|12586.9|12611.8|12578.2|0
1654231200000|2022-06-03 04:40:00|12619.2|12581.7|12616.4|12591.4|12620.3|12591.5|12616.4|12581.7|0
1654231500000|2022-06-03 04:45:00|12626.3|12588.8|12625.9|12588.4|12626.3|12588.8|12625.9|12588.4|1
1654231800000|2022-06-03 04:50:00|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|0
1654232100000|2022-06-03 04:55:00|12625.7|12588.2|12621.1|12596.1|12627.7|12596.1|12620.8|12588.2|1
1654232400000|2022-06-03 05:00:00|12621|12596|12621|12596|12621|12596|12621|12596|0
1654232700000|2022-06-03 05:05:00|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|0
1654233000000|2022-06-03 05:10:00|12627.9|12590.4|12629.4|12591.9|12629.4|12591.9|12627.9|12590.4|0
1654233300000|2022-06-03 05:15:00|12629.3|12591.8|12630.6|12593.1|12630.7|12593.2|12629.3|12591.8|2
1654233600000|2022-06-03 05:20:00|12621.7|12606.7|12649.6|12612.1|12649.8|12612.3|12621.7|12605.9|1
1654233900000|2022-06-03 05:25:00|12649.5|12612|12650.5|12613|12650.5|12613|12649.5|12612|0
1654234200000|2022-06-03 05:30:00|12649.5|12612|12648.9|12611.4|12649.5|12620.2|12635.2|12611.4|2
1654234500000|2022-06-03 05:35:00|12649.2|12611.7|12649.1|12611.6|12649.2|12611.7|12649.1|12611.6|0
1654234800000|2022-06-03 05:40:00|12649|12611.5|12650.9|12613.4|12650.9|12613.4|12649|12611.5|0
1654235100000|2022-06-03 05:45:00|12651|12613.5|12650.8|12613.3|12651|12613.5|12650.8|12613.3|0
1654235400000|2022-06-03 05:50:00|12650.7|12613.2|12647.4|12622.4|12653.5|12624.8|12647.4|12613.2|0
1654235700000|2022-06-03 05:55:00|12645.6|12620.6|12646|12621|12646.3|12621.3|12645.6|12620.6|2
1654236000000|2022-06-03 06:00:00|12645.9|12620.9|12637.2|12622.2|12649.6|12626.6|12635|12616.2|34
1654236300000|2022-06-03 06:05:00|12635.9|12620.9|12615.8|12600.8|12640.3|12620.9|12613.3|12590.3|4
1654236600000|2022-06-03 06:10:00|12615|12600|12614.3|12576.8|12626.1|12605.4|12608.7|12576.7|19
1654236900000|2022-06-03 06:15:00|12606.9|12581.9|12606|12568.5|12622.6|12600.7|12590.8|12567.5|21
1654237200000|2022-06-03 06:20:00|12605.7|12568.2|12606.9|12581.9|12617|12596.2|12588.1|12568.2|23
1654237500000|2022-06-03 06:25:00|12605.5|12580.5|12599.2|12574.2|12607|12585.7|12596.4|12567.2|17
1654237800000|2022-06-03 06:30:00|12599.1|12574.1|12622.9|12607.9|12633.6|12607.9|12593.3|12567.1|23
1654238100000|2022-06-03 06:35:00|12621.2|12606.2|12576.4|12538.9|12627.4|12609.1|12568.5|12538.2|22
1654238400000|2022-06-03 06:40:00|12576.2|12538.7|12585.8|12560.8|12585.8|12566.8|12566.7|12536.6|31
1654238700000|2022-06-03 06:45:00|12586.5|12561.5|12576.3|12538.8|12591.8|12572.7|12576.3|12538.8|22
1654239000000|2022-06-03 06:50:00|12575.9|12538.4|12561.5|12546.5|12575.9|12547.8|12552|12531.1|28
1654239300000|2022-06-03 06:55:00|12561.4|12546.4|12548.9|12533.9|12562.5|12546.5|12545.3|12528.2|14
1654239600000|2022-06-03 07:00:00|12554.2|12529.2|12554.5|12529.5|12556.6|12538.3|12541.8|12526.8|23
1654239900000|2022-06-03 07:05:00|12554.6|12529.6|12550|12525|12556.1|12535.4|12542.6|12525|16
1654240200000|2022-06-03 07:10:00|12550.4|12525.4|12526.9|12489.4|12550.4|12525.4|12491.9|12466.1|66
1654240500000|2022-06-03 07:15:00|12527.1|12489.6|12508.7|12483.7|12535.8|12506.2|12501.1|12473.4|12
1654240800000|2022-06-03 07:20:00|12514.8|12477.3|12514.7|12489.7|12514.8|12489.7|12507.8|12477.3|10
1654241100000|2022-06-03 07:25:00|12511.6|12486.6|12507|12492|12511.6|12492|12502.5|12484.6|1
1654241400000|2022-06-03 07:30:00|12507.3|12492.3|12497|12482|12512.8|12497.8|12497|12482|8
1654241700000|2022-06-03 07:35:00|12496.9|12481.9|12489|12474|12496.9|12481.9|12488.2|12468.3|7
1654242000000|2022-06-03 07:40:00|12489.5|12474.5|12488.7|12473.7|12490.2|12475.2|12488.4|12473.4|6
1654242300000|2022-06-03 07:45:00|12490.7|12475.7|12497.7|12482.7|12513|12485.7|12490.7|12468.4|9
1654242600000|2022-06-03 07:50:00|12497.5|12482.5|12494.7|12479.7|12497.5|12482.5|12494.7|12479.7|7
1654242900000|2022-06-03 07:55:00|12495.3|12480.3|12467.2|12452.2|12498.3|12480.5|12467.2|12452.2|3
1654243200000|2022-06-03 08:00:00|12467.1|12452.1|12507.7|12470.2|12508.9|12482.4|12467.1|12452.1|1
1654243500000|2022-06-03 08:05:00|12507.1|12469.6|12505.4|12490.4|12507.1|12490.9|12498.5|12467.7|5
1654243800000|2022-06-03 08:10:00|12505.7|12490.7|12552.3|12514.8|12552.3|12514.8|12505.7|12484.8|5
1654244100000|2022-06-03 08:15:00|12553.1|12515.6|12548|12510.5|12553.1|12515.6|12547.5|12510|0
1654244400000|2022-06-03 08:20:00|12547.9|12510.4|12557.7|12520.2|12557.7|12520.2|12537.8|12506.9|3
1654244700000|2022-06-03 08:25:00|12558.9|12521.4|12558.5|12533.5|12559.9|12539.5|12548.1|12519.8|46
1654245000000|2022-06-03 08:30:00|12552.4|12537.4|12553|12515.5|12561.1|12537.4|12537.3|12510.1|10
1654245300000|2022-06-03 08:35:00|12552.6|12515.1|12554.8|12517.3|12554.8|12517.3|12552.6|12515.1|0
1654245600000|2022-06-03 08:40:00|12554.7|12517.2|12513.1|12498.1|12555.7|12525.5|12512.8|12486.3|3
1654245900000|2022-06-03 08:45:00|12513.6|12498.6|12516|12501|12516|12501|12513.3|12498.3|0
1654246200000|2022-06-03 08:50:00|12514.3|12499.3|12515.1|12477.6|12522.3|12501.3|12512.3|12474.8|6
1654246500000|2022-06-03 08:55:00|12515.4|12477.9|12511.5|12474|12520.7|12492.5|12507.5|12473.6|5
1654246800000|2022-06-03 09:00:00|12509.5|12472|12495.5|12458|12510.3|12472.8|12493.8|12456.3|1
1654247100000|2022-06-03 09:05:00|12492.8|12455.3|12486.6|12461.6|12492.8|12462.3|12486.6|12455.2|1
1654247400000|2022-06-03 09:10:00|12485.9|12460.9|12480.3|12465.3|12485.9|12465.7|12480.3|12460.2|2
1654247700000|2022-06-03 09:15:00|12480.1|12465.1|12482.9|12457.9|12485.6|12465.6|12475.7|12457.9|16
1654248000000|2022-06-03 09:20:00|12477.6|12462.6|12476.1|12461.1|12478.2|12463.2|12475.7|12460.7|6
1654248300000|2022-06-03 09:25:00|12476|12461|12478.6|12463.6|12481.4|12466.4|12476|12461|3
1654248600000|2022-06-03 09:30:00|12478.5|12463.5|12506.4|12468.9|12506.6|12469.1|12478.5|12463.5|1
1654248900000|2022-06-03 09:35:00|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1654249200000|2022-06-03 09:40:00|12496.3|12481.3|12498.3|12483.3|12503.1|12488.1|12496.3|12477.3|2
1654249500000|2022-06-03 09:45:00|12502.8|12487.8|12511.4|12486.4|12523.1|12492.8|12502.8|12481.7|2
1654249800000|2022-06-03 09:50:00|12519.2|12481.7|12489.6|12464.6|12519.9|12485.8|12489.3|12460.4|7
1654250100000|2022-06-03 09:55:00|12488.7|12473.7|12488.2|12473.2|12489.6|12474.6|12488.2|12473.2|1
1654250400000|2022-06-03 10:00:00|12488.1|12473.1|12478.5|12463.5|12488.1|12473.1|12478.4|12463|6
1654250700000|2022-06-03 10:05:00|12478.3|12463.3|12478.4|12463.4|12478.5|12463.5|12478.3|12463.3|0
1654251000000|2022-06-03 10:10:00|12480.1|12465.1|12480|12465|12480.1|12465.1|12480|12465|0
1654251300000|2022-06-03 10:15:00|12477.5|12462.5|12480.4|12465.4|12480.5|12465.5|12477.5|12462.5|1
1654251600000|2022-06-03 10:20:00|12481.7|12466.7|12505.2|12467.7|12505.2|12473.2|12481.7|12466.7|3
1654251900000|2022-06-03 10:25:00|12506.2|12468.7|12504|12489|12506.7|12489|12502.5|12468.7|0
1654252200000|2022-06-03 10:30:00|12518.1|12493.1|12527.9|12490.4|12540.8|12512.9|12516.7|12487.5|13
1654252500000|2022-06-03 10:35:00|12527.7|12490.2|12505|12490|12527.7|12490.4|12504.6|12483.7|2
1654252800000|2022-06-03 10:40:00|12504.9|12489.9|12519.5|12482|12524.5|12489.9|12499.4|12474.9|8
1654253100000|2022-06-03 10:45:00|12522.7|12485.2|12512.4|12487.4|12525.6|12505.4|12511.6|12485.1|4
1654253400000|2022-06-03 10:50:00|12512.6|12487.6|12537.9|12522.9|12537.9|12522.9|12512.6|12487.6|10
1654253700000|2022-06-03 10:55:00|12536.4|12521.4|12523.9|12508.9|12536.4|12521.4|12519.9|12504.9|15
1654254000000|2022-06-03 11:00:00|12526.9|12501.9|12481.7|12466.7|12526.9|12503.3|12481.1|12457.8|46
1654254300000|2022-06-03 11:05:00|12481|12466|12468.5|12431|12482.7|12466.2|12462.1|12430.9|37
1654254600000|2022-06-03 11:10:00|12468.8|12431.3|12435.9|12398.4|12468.8|12438.2|12418.3|12395.7|35
1654254900000|2022-06-03 11:15:00|12420|12405|12406.4|12381.4|12420.3|12405.3|12377.2|12356.1|66
1654255200000|2022-06-03 11:20:00|12432.6|12395.1|12442.8|12417.8|12450.5|12419.8|12402.4|12383.3|25
1654255500000|2022-06-03 11:25:00|12396.6|12381.6|12431.1|12406.1|12435.7|12406.7|12395.4|12364.9|9
1654255800000|2022-06-03 11:30:00|12430.7|12405.7|12418.7|12393.7|12449.7|12424.7|12383.2|12361.6|47
1654256100000|2022-06-03 11:35:00|12413.6|12398.6|12413.5|12376|12432.3|12412.6|12395.4|12375.5|23
1654256400000|2022-06-03 11:40:00|12413.7|12376.2|12383.8|12368.8|12413.7|12386|12375.7|12360.7|31
1654256700000|2022-06-03 11:45:00|12383|12368|12388|12373|12393.3|12373.2|12369.3|12351.5|36
1654257000000|2022-06-03 11:50:00|12385.8|12370.8|12394.5|12357|12395.3|12370.8|12378.2|12352.7|12
1654257300000|2022-06-03 11:55:00|12394.4|12356.9|12351.3|12336.3|12396.9|12366.2|12341.1|12321.9|60
1654257600000|2022-06-03 12:00:00|12352|12337|12337.9|12322.9|12352|12337|12301|12286|76
1654257900000|2022-06-03 12:05:00|12338.1|12323.1|12364.2|12349.2|12376.4|12359.5|12338.1|12323.1|15
1654258200000|2022-06-03 12:10:00|12364.1|12349.1|12378.3|12363.3|12385.6|12368.6|12364.1|12344.9|26
1654258500000|2022-06-03 12:15:00|12378.4|12363.4|12395.5|12380.5|12417.2|12402.2|12377.9|12362.9|25
1654258800000|2022-06-03 12:20:00|12395.7|12380.7|12423|12385.5|12423|12390.3|12395.7|12379.8|13
1654259100000|2022-06-03 12:25:00|12422.9|12385.4|12403.9|12388.9|12431.5|12410.3|12392.9|12367.2|17
1654259400000|2022-06-03 12:30:00|12403.8|12388.8|12457.6|12420.1|12504|12483.5|12394.7|12357.2|329
1654259700000|2022-06-03 12:35:00|12456.5|12419|12507.6|12470.1|12518.5|12481|12430.1|12415.1|153
1654260000000|2022-06-03 12:40:00|12506.4|12468.9|12567|12529.5|12567.2|12529.7|12489.4|12464.9|87
1654260300000|2022-06-03 12:45:00|12566.9|12529.4|12585.9|12560.9|12597.5|12575.2|12554.5|12528.9|165
1654260600000|2022-06-03 12:50:00|12580|12565|12513.2|12498.2|12585.2|12565.4|12513.2|12498.2|82
1654260900000|2022-06-03 12:55:00|12512.7|12497.7|12517.4|12502.4|12520|12503.8|12483.6|12452.9|41
1654261200000|2022-06-03 13:00:00|12517.6|12502.6|12534.8|12519.8|12548.4|12528.1|12515.5|12491.9|26
1654261500000|2022-06-03 13:05:00|12535.3|12520.3|12555.6|12540.6|12555.6|12540.6|12522.8|12495.9|23
1654261800000|2022-06-03 13:10:00|12555.5|12540.5|12576.5|12561.5|12577|12562|12555.1|12537.3|56
1654262100000|2022-06-03 13:15:00|12576.3|12561.3|12579.6|12554.6|12597.8|12582.8|12574|12554.6|134
1654262400000|2022-06-03 13:20:00|12573.1|12558.1|12588.2|12573.2|12588.2|12573.2|12568.9|12553.9|20
1654262700000|2022-06-03 13:25:00|12589.6|12574.6|12604.7|12589.7|12604.7|12589.7|12589.3|12574.3|213
1654263000000|2022-06-03 13:30:00|12605.2|12590.2|12588.7|12573.7|12638.6|12623.6|12587.5|12568.3|237
1654263300000|2022-06-03 13:35:00|12590.6|12575.6|12607.2|12582.2|12610.9|12592|12571.9|12556.9|75
1654263600000|2022-06-03 13:40:00|12604.8|12589.8|12585.5|12570.5|12613.3|12598.3|12578.8|12559.1|69
1654263900000|2022-06-03 13:45:00|12581.2|12566.2|12568.7|12543.7|12581.2|12566.2|12543.9|12519.7|73
1654264200000|2022-06-03 13:50:00|12564|12549|12561.8|12546.8|12569.7|12550.8|12550.6|12535.6|81
1654264500000|2022-06-03 13:55:00|12562.5|12547.5|12596|12581|12606.7|12582.1|12556.6|12540.6|64
1654264800000|2022-06-03 14:00:00|12595.9|12580.9|12624|12586.5|12624.5|12606.6|12595.1|12577.2|89
1654265100000|2022-06-03 14:05:00|12624.3|12586.8|12609|12594|12624.3|12600.1|12596.3|12566.9|88
1654265400000|2022-06-03 14:10:00|12616.3|12591.3|12605.4|12590.4|12616.3|12597.4|12581.4|12565.7|86
1654265700000|2022-06-03 14:15:00|12605|12590|12589.1|12574.1|12605|12590|12585|12570|61
1654266000000|2022-06-03 14:20:00|12588.7|12573.7|12585.3|12570.3|12593.2|12578.2|12578.4|12563.4|44
1654266300000|2022-06-03 14:25:00|12586|12571|12606.9|12591.9|12610.2|12595.2|12573.6|12553.4|102
1654266600000|2022-06-03 14:30:00|12606.4|12591.4|12602.3|12587.3|12610|12595|12599.8|12581|74
1654266900000|2022-06-03 14:35:00|12602.9|12587.9|12600.1|12585.1|12610.7|12589.3|12582.3|12567.3|57
1654267200000|2022-06-03 14:40:00|12600.2|12585.2|12603|12588|12605.6|12590.6|12585.5|12570.5|101
1654267500000|2022-06-03 14:45:00|12604.7|12589.7|12613.2|12598.2|12614.2|12599.2|12604.7|12589.7|47
1654267800000|2022-06-03 14:50:00|12613.5|12598.5|12628.6|12613.6|12631.3|12616.3|12613.5|12598.5|109
1654268100000|2022-06-03 14:55:00|12629.3|12614.3|12613.2|12598.2|12634.9|12619.9|12601.4|12586.4|150
1654268400000|2022-06-03 15:00:00|12622.7|12607.7|12611.9|12596.9|12626|12611|12606.1|12591.1|92
1654268700000|2022-06-03 15:05:00|12611.7|12596.7|12613.2|12598.2|12613.4|12598.4|12604.8|12589.8|74
1654269000000|2022-06-03 15:10:00|12612.9|12597.9|12616.7|12601.7|12619.9|12601.7|12597.8|12582.4|119
1654269300000|2022-06-03 15:15:00|12616.9|12601.9|12621.4|12606.4|12627.1|12612.1|12611.1|12596.1|153
1654269600000|2022-06-03 15:20:00|12621.9|12606.9|12611.2|12596.2|12628.6|12613.6|12604.9|12589.9|39
1654269900000|2022-06-03 15:25:00|12611|12596|12569.4|12554.4|12614.2|12599.2|12569.4|12554.4|50
1654270200000|2022-06-03 15:30:00|12569.5|12554.5|12573.3|12558.3|12580.1|12565.1|12561|12546|65
1654270500000|2022-06-03 15:35:00|12573.7|12558.7|12571.5|12556.5|12576|12561|12561.9|12546.9|36
1654270800000|2022-06-03 15:40:00|12571.7|12556.7|12580.5|12565.5|12582.8|12567.8|12564.1|12549.1|95
1654271100000|2022-06-03 15:45:00|12580.8|12565.8|12572.9|12557.9|12581.3|12566.3|12563.3|12546.6|64
1654271400000|2022-06-03 15:50:00|12572.3|12557.3|12568.5|12553.5|12578|12563|12566.9|12551.9|55
1654271700000|2022-06-03 15:55:00|12568.3|12553.3|12579.5|12564.5|12580.2|12565.2|12550.5|12535.5|44
1654272000000|2022-06-03 16:00:00|12580.2|12565.2|12573.9|12558.9|12581.3|12566.3|12566|12551|49
1654272300000|2022-06-03 16:05:00|12574.4|12559.4|12575.6|12560.6|12592.1|12577.1|12574.4|12559.4|50
1654272600000|2022-06-03 16:10:00|12576.4|12561.4|12582.1|12567.1|12590.9|12575.9|12574.3|12558.6|108
1654272900000|2022-06-03 16:15:00|12582.6|12567.6|12570.9|12555.9|12591.4|12576.4|12567.2|12552.2|56
1654273200000|2022-06-03 16:20:00|12571.4|12556.4|12571.9|12556.9|12580.5|12565.5|12567.2|12552.2|40
1654273500000|2022-06-03 16:25:00|12571.5|12556.5|12568.6|12553.6|12573.7|12558.7|12564.5|12548.4|40
1654273800000|2022-06-03 16:30:00|12568.5|12553.5|12550.6|12535.6|12569.7|12554.7|12545.4|12530.4|159
1654274100000|2022-06-03 16:35:00|12550.4|12535.4|12537.1|12512.1|12554.2|12539.2|12517.8|12501.4|74
1654274400000|2022-06-03 16:40:00|12537.3|12512.3|12534.8|12519.8|12545.3|12527.6|12528.4|12512.3|46
1654274700000|2022-06-03 16:45:00|12534.7|12519.7|12536.1|12521.1|12547.5|12528.6|12527|12510|51
1654275000000|2022-06-03 16:50:00|12535.9|12520.9|12548.1|12533.1|12557.2|12542.2|12534.6|12519.6|54
1654275300000|2022-06-03 16:55:00|12547.6|12532.6|12557.2|12542.2|12565.2|12550.2|12543|12528|85
1654275600000|2022-06-03 17:00:00|12558.1|12543.1|12540.2|12525.2|12558.1|12543.1|12539.9|12524.9|56
1654275900000|2022-06-03 17:05:00|12540.1|12525.1|12518.3|12503.3|12541|12526|12518.3|12503.3|70
1654276200000|2022-06-03 17:10:00|12518.5|12503.5|12504.8|12489.8|12532.1|12513.2|12504.8|12489.8|63
1654276500000|2022-06-03 17:15:00|12503.8|12488.8|12484.4|12469.4|12510|12488.8|12474.1|12459.1|174
1654276800000|2022-06-03 17:20:00|12484.6|12469.6|12503.8|12488.8|12504.3|12489.3|12475.6|12456.9|66
1654277100000|2022-06-03 17:25:00|12504.2|12489.2|12497.1|12482.1|12516|12495.8|12497.1|12480.8|84
1654277400000|2022-06-03 17:30:00|12496.7|12481.7|12485.9|12470.9|12510.2|12488.2|12477.1|12453.7|152
1654277700000|2022-06-03 17:35:00|12485.2|12470.2|12444.5|12429.5|12487.2|12471|12433.4|12418.4|140
1654278000000|2022-06-03 17:40:00|12444.3|12429.3|12468.4|12453.4|12476.2|12454.8|12432.5|12417.5|95
1654278300000|2022-06-03 17:45:00|12468.2|12453.2|12469|12454|12469.2|12454.2|12447|12428.9|208
1654278600000|2022-06-03 17:50:00|12469.1|12454.1|12463.7|12448.7|12480.3|12465.3|12462.1|12447.1|161
1654278900000|2022-06-03 17:55:00|12463|12448|12445.3|12430.3|12471.9|12456.9|12445.3|12426.2|77
1654279200000|2022-06-03 18:00:00|12445.6|12430.6|12451.5|12426.5|12464|12449|12432.8|12415.6|144
1654279500000|2022-06-03 18:05:00|12451.4|12426.4|12470.2|12455.2|12490.4|12466.4|12408.1|12393.1|214
1654279800000|2022-06-03 18:10:00|12469.9|12454.9|12405.3|12367.8|12489|12469.4|12395|12367.8|455
1654280100000|2022-06-03 18:15:00|12392.2|12377.2|12461.9|12446.9|12468.3|12447.9|12391.1|12376.1|101
1654477200000|2022-06-06 01:00:00|12440.1|12415.1|12413.2|12375.7|12440.1|12418.4|12405.4|12370.6|23
1654477500000|2022-06-06 01:05:00|12413.3|12375.8|12358.5|12321|12413.8|12382.6|12337.4|12308.9|25
1654477800000|2022-06-06 01:10:00|12359.2|12321.7|12379|12341.5|12379|12344.9|12358.8|12321.3|0
1654478100000|2022-06-06 01:15:00|12379.7|12342.2|12379.6|12342.1|12379.8|12342.3|12379.6|12342.1|1
1654478400000|2022-06-06 01:20:00|12379.5|12342|12396|12358.5|12396|12358.5|12379.5|12342|0
1654478700000|2022-06-06 01:25:00|12395.8|12358.3|12389.1|12351.6|12395.8|12358.3|12389.1|12351.6|0
1654479000000|2022-06-06 01:30:00|12388.9|12351.4|12377|12362|12388.9|12362.1|12375.2|12347.9|5
1654479300000|2022-06-06 01:35:00|12380|12355|12353.6|12316.1|12385.8|12357.4|12343.9|12316|7
1654479600000|2022-06-06 01:40:00|12353.3|12315.8|12300.2|12285.2|12353.3|12315.8|12300.2|12285.2|6
1654479900000|2022-06-06 01:45:00|12299.8|12284.8|12317.1|12279.6|12329.7|12292.2|12290.9|12274.1|52
1654480200000|2022-06-06 01:50:00|12321.8|12284.3|12329.5|12292|12331.4|12302.9|12316.3|12284|3
1654480500000|2022-06-06 01:55:00|12329.7|12292.2|12357.5|12320|12359.3|12321.8|12329.7|12292.2|2
1654480800000|2022-06-06 02:00:00|12357.9|12320.4|12365.5|12328|12367.9|12330.4|12342.3|12310.9|1
1654481100000|2022-06-06 02:05:00|12366.9|12329.4|12367.5|12330|12367.5|12330|12366.9|12329.4|0
1654481400000|2022-06-06 02:10:00|12367.4|12329.9|12367.3|12329.8|12367.4|12329.9|12367.3|12329.8|2
1654481700000|2022-06-06 02:15:00|12366.6|12329.1|12352.1|12314.6|12366.8|12329.3|12351.8|12314.3|0
1654482000000|2022-06-06 02:20:00|12362.6|12325.1|12368.2|12330.7|12368.4|12330.9|12360.8|12323.3|2
1654482300000|2022-06-06 02:25:00|12368.1|12330.6|12368.8|12331.3|12368.8|12331.3|12368.1|12330.6|0
1654482600000|2022-06-06 02:30:00|12368.7|12331.2|12367.2|12329.7|12373.1|12335.6|12364.9|12327.4|0
1654482900000|2022-06-06 02:35:00|12365.2|12327.7|12421.2|12396.2|12427.4|12396.3|12365.2|12327.7|33
1654483200000|2022-06-06 02:40:00|12425.2|12400.2|12399.3|12361.8|12428.1|12400.2|12376.2|12346|33
1654483500000|2022-06-06 02:45:00|12401.5|12364|12394.9|12379.9|12426.1|12396.2|12388.5|12357.1|26
1654483800000|2022-06-06 02:50:00|12394.1|12379.1|12396.6|12359.1|12418.9|12401.4|12390.9|12358.9|6
1654484100000|2022-06-06 02:55:00|12395.3|12357.8|12406.5|12369|12406.8|12369.3|12372.1|12350.7|16
1654484400000|2022-06-06 03:00:00|12406.6|12369.1|12402|12364.5|12406.6|12369.1|12402|12364.5|1
1654484700000|2022-06-06 03:05:00|12401.6|12364.1|12404.8|12367.3|12404.8|12367.3|12401.6|12364.1|0
1654485000000|2022-06-06 03:10:00|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485300000|2022-06-06 03:15:00|12404.6|12367.1|12404.7|12367.2|12405.1|12367.6|12404.4|12366.9|0
1654485600000|2022-06-06 03:20:00|12404.8|12367.3|12387.1|12349.6|12404.8|12367.3|12387.1|12349.6|0
1654485900000|2022-06-06 03:25:00|12390|12352.5|12399.6|12362.1|12400.7|12363.2|12390|12352.5|0
1654486200000|2022-06-06 03:30:00|12399.5|12362|12399.4|12361.9|12399.6|12362.1|12399.4|12361.9|0
1654486500000|2022-06-06 03:35:00|12399.3|12361.8|12399|12361.5|12399.3|12361.8|12399|12361.5|0
1654486800000|2022-06-06 03:40:00|12398.9|12361.4|12407.6|12382.6|12411.1|12390.7|12398.9|12361.4|14
1654487100000|2022-06-06 03:45:00|12414.1|12376.6|12408.5|12383.5|12414.6|12383.5|12407.6|12376.6|2
1654487400000|2022-06-06 03:50:00|12408.4|12383.4|12408.5|12383.5|12408.6|12383.6|12408.3|12383.3|0
1654487700000|2022-06-06 03:55:00|12408.4|12383.4|12420.3|12382.8|12420.3|12383.4|12408.4|12378.1|0
1654488000000|2022-06-06 04:00:00|12420.2|12382.7|12421.3|12383.8|12421.3|12383.8|12420.2|12382.7|0
1654488300000|2022-06-06 04:05:00|12408.1|12393.1|12407.8|12392.8|12408.2|12393.2|12407.8|12392.8|0
1654488600000|2022-06-06 04:10:00|12407.1|12392.1|12407.1|12392.1|12411.9|12392.2|12400.8|12374.4|3
1654488900000|2022-06-06 04:15:00|12407|12392|12407|12392|12407|12392|12407|12392|0
1654489200000|2022-06-06 04:20:00|12416.5|12379|12416.4|12378.9|12416.5|12379|12416.4|12378.9|0
1654489500000|2022-06-06 04:25:00|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|0
1654489800000|2022-06-06 04:30:00|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|0
1654490100000|2022-06-06 04:35:00|12416.1|12378.6|12415.5|12378|12416.5|12379|12415.1|12377.6|1
1654490400000|2022-06-06 04:40:00|12414.8|12377.3|12415.4|12377.9|12415.4|12377.9|12414.8|12377.3|0
1654490700000|2022-06-06 04:45:00|12415.3|12377.8|12415.4|12377.9|12415.4|12377.9|12415.3|12377.8|4
1654491000000|2022-06-06 04:50:00|12415.3|12377.8|12415.3|12377.8|12415.5|12378|12415.3|12377.8|0
1654491300000|2022-06-06 04:55:00|12415.2|12377.7|12414.5|12377|12415.2|12377.7|12414.5|12377|0
1654491600000|2022-06-06 05:00:00|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|0
1654491900000|2022-06-06 05:05:00|12414.3|12376.8|12414.2|12376.7|12414.3|12376.8|12414.2|12376.7|0
1654492200000|2022-06-06 05:10:00|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|0
1654492500000|2022-06-06 05:15:00|12413.4|12375.9|12412.9|12375.4|12413.4|12375.9|12412.6|12375.1|0
1654492800000|2022-06-06 05:20:00|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|0
1654493100000|2022-06-06 05:25:00|12412.7|12375.2|12411.2|12373.7|12412.7|12375.2|12411.2|12373.7|0
1654493400000|2022-06-06 05:30:00|12411|12373.5|12412.1|12374.6|12412.1|12374.6|12411|12373.5|0
1654493700000|2022-06-06 05:35:00|12412|12374.5|12417.1|12379.6|12417.5|12380|12412|12374.5|0
1654494000000|2022-06-06 05:40:00|12418|12380.5|12432.4|12407.4|12432.4|12411.3|12407.1|12380.5|9
1654494300000|2022-06-06 05:45:00|12432.3|12407.3|12435.3|12397.8|12436.5|12410.1|12430.4|12397.8|5
1654494600000|2022-06-06 05:50:00|12435.2|12397.7|12422.7|12385.2|12438.8|12415|12415.9|12384.9|13
1654494900000|2022-06-06 05:55:00|12422.5|12385|12421.2|12383.7|12422.5|12385|12418.9|12381.4|0
1654495200000|2022-06-06 06:00:00|12421.4|12383.9|12419.1|12394.1|12425.5|12405.1|12415.9|12383.6|2
1654495500000|2022-06-06 06:05:00|12419|12394|12414.2|12389.2|12430.4|12400.8|12407.5|12385.7|48
1654495800000|2022-06-06 06:10:00|12416.1|12391.1|12420.4|12395.4|12421.1|12396.1|12416|12391|2
1654496100000|2022-06-06 06:15:00|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|0
1654496400000|2022-06-06 06:20:00|12420.5|12395.5|12428.4|12390.9|12428.7|12395.5|12420.5|12390.7|0
1654496700000|2022-06-06 06:25:00|12428.3|12390.8|12432.5|12395|12432.8|12401.6|12426.5|12390.6|0
1654497000000|2022-06-06 06:30:00|12432.3|12394.8|12428.8|12403.8|12432.7|12403.8|12426.5|12394.8|0
1654497300000|2022-06-06 06:35:00|12429|12404|12428.3|12403.3|12429.1|12405.4|12417.5|12399.5|6
1654497600000|2022-06-06 06:40:00|12428.2|12403.2|12431.2|12393.7|12436|12404.2|12425.1|12393.6|5
1654497900000|2022-06-06 06:45:00|12431.1|12393.6|12418.3|12403.3|12431.2|12403.3|12418.3|12393.6|1
1654498200000|2022-06-06 06:50:00|12428.3|12390.8|12398.5|12373.5|12428.3|12398.8|12398.5|12373.5|17
1654498500000|2022-06-06 06:55:00|12392.7|12377.7|12379.4|12341.9|12397.2|12378|12368.2|12330.7|17
1654498800000|2022-06-06 07:00:00|12379.3|12341.8|12405.4|12367.9|12405.7|12368.2|12374|12341.8|4
1654499100000|2022-06-06 07:05:00|12406.3|12368.8|12407.7|12370.2|12408.5|12378.1|12402.3|12368.8|0
1654499400000|2022-06-06 07:10:00|12407.9|12370.4|12403.8|12378.8|12408.1|12378.9|12401.7|12370.3|0
1654499700000|2022-06-06 07:15:00|12403.7|12378.7|12404.8|12379.8|12404.8|12384.3|12399|12378.7|0
1654500000000|2022-06-06 07:20:00|12404.7|12379.7|12425|12387.5|12425.5|12393.2|12404.7|12379.7|4
1654500300000|2022-06-06 07:25:00|12418.8|12393.8|12419.5|12394.5|12425.5|12400.3|12415.3|12387.2|2
1654500600000|2022-06-06 07:30:00|12419.6|12394.6|12419.4|12394.4|12426.9|12395|12419.4|12387.9|0
1654500900000|2022-06-06 07:35:00|12419.5|12394.5|12414.6|12399.6|12419.7|12399.9|12414.3|12394.5|0
1654501200000|2022-06-06 07:40:00|12414.7|12399.7|12415.3|12400.3|12415.3|12400.3|12414.7|12399.7|0
1654501500000|2022-06-06 07:45:00|12415.4|12400.4|12418.6|12403.6|12418.7|12403.7|12415.2|12400.2|4
1654501800000|2022-06-06 07:50:00|12418.8|12403.8|12420.2|12395.2|12427.8|12404.6|12414.9|12387.9|6
1654502100000|2022-06-06 07:55:00|12420|12395|12423.4|12408.4|12428.5|12408.4|12415.3|12395|0
1654502400000|2022-06-06 08:00:00|12423.8|12408.8|12434.7|12409.7|12434.7|12409.9|12423.6|12408.6|9
1654502700000|2022-06-06 08:05:00|12434.6|12409.6|12456.8|12441.8|12463.5|12448.5|12430|12409.2|29
1654503000000|2022-06-06 08:10:00|12457|12442|12457|12442|12462.6|12443.3|12457|12437.6|1
1654503300000|2022-06-06 08:15:00|12458.1|12443.1|12463|12448|12467.2|12448|12458.1|12441.1|4
1654503600000|2022-06-06 08:20:00|12463.1|12448.1|12467.4|12429.9|12473.3|12450|12463.1|12429.9|3
1654503900000|2022-06-06 08:25:00|12465.5|12428|12465.4|12427.9|12465.5|12428|12465.4|12427.9|1
1654504200000|2022-06-06 08:30:00|12465.5|12428|12464.6|12427.1|12465.5|12437.3|12452.3|12425.6|3
1654504500000|2022-06-06 08:35:00|12464.3|12426.8|12464|12426.5|12464.3|12426.8|12463.2|12425.7|3
1654504800000|2022-06-06 08:40:00|12464.3|12426.8|12463.5|12426|12464.3|12426.8|12463.4|12425.9|0
1654505100000|2022-06-06 08:45:00|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|0
1654505400000|2022-06-06 08:50:00|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|0
1654505700000|2022-06-06 08:55:00|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|0
1654506000000|2022-06-06 09:00:00|12463.1|12425.6|12464.8|12449.8|12464.8|12449.8|12455.4|12425.6|31
1654506300000|2022-06-06 09:05:00|12464.1|12449.1|12453.9|12438.9|12464.8|12449.8|12452.8|12437.8|5
1654506600000|2022-06-06 09:10:00|12451|12436|12441.5|12404|12452.2|12436|12429.7|12404|27
1654506900000|2022-06-06 09:15:00|12441.4|12403.9|12457.1|12419.6|12457.1|12430.5|12433|12403.9|21
1654507200000|2022-06-06 09:20:00|12457|12419.5|12456.9|12419.4|12457|12419.5|12456.9|12419.4|0
1654507500000|2022-06-06 09:25:00|12457|12419.5|12456.9|12419.4|12457|12419.5|12456.9|12419.4|0
1654507800000|2022-06-06 09:30:00|12458.4|12420.9|12463.2|12425.7|12463.2|12425.7|12458.3|12420.8|3
1654508100000|2022-06-06 09:35:00|12463.5|12426|12459.7|12444.7|12469.2|12447.6|12455.3|12426|36
1654508400000|2022-06-06 09:40:00|12459.6|12444.6|12463.4|12448.4|12463.5|12448.5|12459.4|12444.4|19
1654508700000|2022-06-06 09:45:00|12462|12447|12460.1|12445.1|12465|12450|12457.1|12442.1|12
1654509000000|2022-06-06 09:50:00|12460.2|12445.2|12460.8|12435.8|12469.2|12450|12459.8|12429.9|19
1654509300000|2022-06-06 09:55:00|12460.9|12435.9|12465.4|12440.4|12466.5|12443.4|12455.5|12435.6|7
1654509600000|2022-06-06 10:00:00|12465.3|12440.3|12465.6|12440.6|12466.1|12445.3|12460.2|12440.3|6
1654509900000|2022-06-06 10:05:00|12466.7|12441.7|12462.7|12447.7|12467.8|12449.6|12462|12441.3|7
1654510200000|2022-06-06 10:10:00|12462.8|12447.8|12458.8|12443.8|12463.1|12447.8|12458.2|12438|21
1654510500000|2022-06-06 10:15:00|12458.5|12443.5|12459.3|12444.3|12461.9|12446.9|12457.4|12442.4|44
1654510800000|2022-06-06 10:20:00|12458.9|12443.9|12469.6|12444.6|12474.6|12459.6|12458.8|12443.8|91
1654511100000|2022-06-06 10:25:00|12468.9|12443.9|12470.9|12455.9|12476.3|12455.9|12463.2|12437.8|15
1654511400000|2022-06-06 10:30:00|12470.8|12455.8|12468.6|12453.6|12474.2|12459.2|12466.7|12447.2|20
1654511700000|2022-06-06 10:35:00|12468.2|12453.2|12470.8|12455.8|12477.2|12461.4|12468.2|12450|50
1654512000000|2022-06-06 10:40:00|12470.7|12455.7|12475.2|12460.2|12475.3|12460.3|12469.8|12454.8|15
1654512300000|2022-06-06 10:45:00|12474.8|12459.8|12468.9|12453.9|12475.2|12460.2|12468.9|12453.9|10
1654512600000|2022-06-06 10:50:00|12468.8|12453.8|12460.2|12445.2|12469.9|12454.9|12453.3|12438.3|21
1654512900000|2022-06-06 10:55:00|12460.5|12445.5|12472.1|12457.1|12476.2|12461.2|12459.8|12444.8|27
1654513200000|2022-06-06 11:00:00|12472.2|12457.2|12470.7|12455.7|12476.3|12459.5|12465.1|12450.1|28
1654513500000|2022-06-06 11:05:00|12470.9|12455.9|12451.3|12436.3|12476.3|12457.6|12449.6|12434.6|33
1654513800000|2022-06-06 11:10:00|12451.2|12436.2|12448.9|12433.9|12455.9|12439.2|12447.9|12429.1|9
1654514100000|2022-06-06 11:15:00|12447.9|12432.9|12447.6|12432.6|12457.1|12438.1|12446.8|12429.3|25
1654514400000|2022-06-06 11:20:00|12447.7|12432.7|12446.4|12431.4|12450.9|12433.2|12443.3|12425.9|1
1654514700000|2022-06-06 11:25:00|12446|12431|12446.1|12431.1|12446.2|12431.2|12445.5|12430.5|1
1654515000000|2022-06-06 11:30:00|12446.3|12431.3|12449|12434|12470.2|12450.2|12446.3|12431.3|22
1654515300000|2022-06-06 11:35:00|12449.4|12434.4|12465.4|12440.4|12465.4|12440.4|12446.3|12431.3|9
1654515600000|2022-06-06 11:40:00|12460.3|12445.3|12455.3|12440.3|12466.5|12451|12447.3|12432.3|32
1654515900000|2022-06-06 11:45:00|12455.2|12440.2|12430.3|12415.3|12460|12443.5|12429.5|12414.5|48
1654516200000|2022-06-06 11:50:00|12429.9|12414.9|12442.2|12427.2|12445.8|12430.8|12429.9|12414.9|24
1654516500000|2022-06-06 11:55:00|12442.5|12427.5|12486.9|12471.9|12489.5|12474.5|12442.5|12427.5|116
1654516800000|2022-06-06 12:00:00|12488.4|12473.4|12486.7|12471.7|12490.5|12475.5|12478.9|12463.9|55
1654517100000|2022-06-06 12:05:00|12487.1|12472.1|12472.8|12457.8|12488.1|12472.1|12470.4|12455.4|58
1654517400000|2022-06-06 12:10:00|12472.7|12457.7|12494.4|12479.4|12501.8|12484.7|12472.7|12457.7|69
1654517700000|2022-06-06 12:15:00|12494|12479|12512.7|12497.7|12524.1|12504.6|12490.9|12475.9|254
1654518000000|2022-06-06 12:20:00|12512.4|12497.4|12512|12497|12515|12500|12509.2|12494.2|27
1654518300000|2022-06-06 12:25:00|12509.7|12494.7|12516.1|12501.1|12523.1|12506.2|12509.1|12494.1|16
1654518600000|2022-06-06 12:30:00|12516.9|12501.9|12516.3|12501.3|12522.6|12507.6|12508.4|12493.4|26
1654518900000|2022-06-06 12:35:00|12516.6|12501.6|12546.9|12531.9|12554.9|12536.4|12516.6|12501.6|103
1654519200000|2022-06-06 12:40:00|12547.2|12532.2|12531.6|12516.6|12547.5|12532.5|12530.4|12505.9|27
1654519500000|2022-06-06 12:45:00|12531.7|12516.7|12539.4|12524.4|12542.8|12527.8|12530.2|12515.2|36
1654519800000|2022-06-06 12:50:00|12540|12525|12531.4|12516.4|12540.9|12525|12528.3|12513.3|12
1654520100000|2022-06-06 12:55:00|12532.5|12517.5|12536.1|12521.1|12542.1|12527.1|12532.2|12514.9|22
1654520400000|2022-06-06 13:00:00|12536|12521|12528.2|12513.2|12544.6|12522.5|12521|12502.5|139
1654520700000|2022-06-06 13:05:00|12526.4|12511.4|12541|12526|12552.6|12535.6|12522.2|12507.2|89
1654521000000|2022-06-06 13:10:00|12540.6|12525.6|12543.7|12528.7|12551.3|12532.3|12538.8|12523.3|33
1654521300000|2022-06-06 13:15:00|12544.3|12529.3|12550.7|12535.7|12560.6|12544.7|12544.3|12529.3|48
1654521600000|2022-06-06 13:20:00|12550.8|12535.8|12558.5|12543.5|12562.3|12547.3|12544.4|12524.4|56
1654521900000|2022-06-06 13:25:00|12558.1|12543.1|12556.1|12541.1|12561.1|12545.5|12549.5|12532.3|102
1654522200000|2022-06-06 13:30:00|12556.5|12541.5|12559.1|12544.1|12562.2|12547.2|12554.7|12539.7|110
1654522500000|2022-06-06 13:35:00|12559|12544|12564.6|12549.6|12564.6|12549.6|12553.3|12537.1|208
1654522800000|2022-06-06 13:40:00|12564.5|12549.5|12556|12541|12565.7|12550.6|12549.2|12528.2|116
1654523100000|2022-06-06 13:45:00|12558|12543|12552.4|12537.4|12565.2|12545.8|12535.9|12520.9|115
1654523400000|2022-06-06 13:50:00|12552.9|12537.9|12537.1|12522.1|12558.9|12543.9|12534.4|12517.4|132
1654523700000|2022-06-06 13:55:00|12536.9|12521.9|12550.4|12535.4|12557.2|12539.6|12536.8|12521.8|147
1654524000000|2022-06-06 14:00:00|12551.4|12536.4|12550.8|12535.8|12563.9|12545.7|12550.8|12535.8|103
1654524300000|2022-06-06 14:05:00|12549.7|12534.7|12490.6|12475.6|12549.7|12534.7|12489.8|12474.8|212
1654524600000|2022-06-06 14:10:00|12491.1|12476.1|12502|12487|12502.2|12487.2|12488.6|12473.6|97
1654524900000|2022-06-06 14:15:00|12502.2|12487.2|12522.2|12507.2|12525.9|12510.9|12501.9|12483.8|274
1654525200000|2022-06-06 14:20:00|12522.4|12507.4|12512.7|12497.7|12528.2|12509.4|12509.6|12489.6|292
1654525500000|2022-06-06 14:25:00|12513.2|12498.2|12528|12513|12534.9|12517.3|12512.8|12497.4|144
1654525800000|2022-06-06 14:30:00|12527.5|12512.5|12544.3|12529.3|12548.8|12533.8|12523|12508|241
1654526100000|2022-06-06 14:35:00|12543.8|12528.8|12542.2|12527.2|12554.8|12539.8|12536|12506.1|113
1654526400000|2022-06-06 14:40:00|12541.6|12526.6|12552.5|12537.5|12553.7|12538.7|12535|12517.9|134
1654526700000|2022-06-06 14:45:00|12552.7|12537.7|12541.2|12526.2|12552.9|12537.9|12535.2|12520.2|122
1654527000000|2022-06-06 14:50:00|12540.9|12525.9|12534.1|12519.1|12549.1|12534.1|12523.9|12508.9|125
1654527300000|2022-06-06 14:55:00|12533.6|12518.6|12530.9|12515.9|12542.8|12527.8|12530.9|12515.9|96
1654527600000|2022-06-06 15:00:00|12531.3|12516.3|12506.3|12491.3|12532.2|12517.2|12488.1|12463.6|146
1654527900000|2022-06-06 15:05:00|12506.4|12491.4|12491.5|12476.5|12516.9|12501.9|12491.5|12476.5|151
1654528200000|2022-06-06 15:10:00|12491.4|12476.4|12506.8|12491.8|12530.1|12505.6|12489.7|12474.7|137
1654528500000|2022-06-06 15:15:00|12507.8|12492.8|12489.3|12474.3|12512|12497|12485.1|12463.7|127
1654528800000|2022-06-06 15:20:00|12489.2|12474.2|12466.5|12451.5|12503.9|12479.4|12465|12450|169
1654529100000|2022-06-06 15:25:00|12467.6|12452.6|12484|12469|12486.8|12470.1|12467.6|12447.1|132
1654529400000|2022-06-06 15:30:00|12483.9|12468.9|12466.9|12451.9|12483.9|12468.9|12465.4|12450.4|104
1654529700000|2022-06-06 15:35:00|12467.8|12452.8|12458.5|12433.5|12467.8|12452.8|12433.9|12415.4|147
1654530000000|2022-06-06 15:40:00|12453.2|12438.2|12449.1|12434.1|12460.8|12445.8|12436.9|12421.8|107
1654530300000|2022-06-06 15:45:00|12449.6|12434.6|12435.6|12420.6|12454|12439|12434.9|12419.9|122
1654530600000|2022-06-06 15:50:00|12435.1|12420.1|12407.6|12392.6|12435.1|12420.1|12406.5|12391.5|138
1654530900000|2022-06-06 15:55:00|12407.7|12392.7|12395.1|12380.1|12422.2|12401.3|12385.7|12370.7|366
1654531200000|2022-06-06 16:00:00|12395.5|12380.5|12383.5|12358.5|12407.7|12392.7|12376.1|12352.4|188
1654531500000|2022-06-06 16:05:00|12377.9|12362.9|12384.4|12369.4|12393.9|12378.8|12375.4|12358.2|95
1654531800000|2022-06-06 16:10:00|12384.8|12369.8|12383.4|12368.4|12396.5|12377.9|12383|12368|122
1654532100000|2022-06-06 16:15:00|12383.7|12368.7|12368.4|12353.4|12394.9|12379.9|12362.6|12347.6|164
1654532400000|2022-06-06 16:20:00|12368|12353|12379.2|12364.2|12388.9|12369.9|12362.7|12347.7|151
1654532700000|2022-06-06 16:25:00|12379.1|12364.1|12410.3|12395.3|12422.7|12397.5|12376.6|12361.6|110
1654533000000|2022-06-06 16:30:00|12410.6|12395.6|12421.1|12406.1|12432.9|12415.8|12404.3|12386.3|95
1654533300000|2022-06-06 16:35:00|12420.7|12405.7|12421|12406|12427.3|12412.3|12419.3|12404.3|54
1654533600000|2022-06-06 16:40:00|12421.8|12406.8|12428.1|12413.1|12428.1|12413.1|12420.3|12405.3|54
1654533900000|2022-06-06 16:45:00|12428.5|12413.5|12425.7|12410.7|12432.9|12417.9|12421.6|12406.6|55
1654534200000|2022-06-06 16:50:00|12426.8|12411.8|12423.5|12408.5|12430.3|12415.3|12422.9|12407.9|70
1654534500000|2022-06-06 16:55:00|12424|12409|12406.4|12391.4|12425.3|12410.3|12406.4|12391.4|104
1654534800000|2022-06-06 17:00:00|12406.9|12391.9|12396.7|12381.7|12411.4|12396.4|12395.1|12380.1|54
1654535100000|2022-06-06 17:05:00|12396.6|12381.6|12412.5|12397.5|12413|12398|12394.3|12379.2|65
1654535400000|2022-06-06 17:10:00|12412.4|12397.4|12414.6|12399.6|12415.9|12400.9|12399.7|12381.3|61
1654535700000|2022-06-06 17:15:00|12414.4|12399.4|12400.8|12385.8|12418|12403|12400.8|12385.8|59
1654536000000|2022-06-06 17:20:00|12400.3|12385.3|12415.5|12400.5|12416.3|12401.3|12395.6|12380.6|55
1654536300000|2022-06-06 17:25:00|12416.1|12401.1|12411.5|12396.5|12417.8|12402.8|12408.3|12393.3|116
1654536600000|2022-06-06 17:30:00|12411.2|12396.2|12421.6|12406.6|12422.3|12407.3|12406.9|12391.9|52
1654536900000|2022-06-06 17:35:00|12420.9|12405.9|12432|12417|12433.7|12418.7|12420.2|12405.2|53
1654537200000|2022-06-06 17:40:00|12432.4|12417.4|12432.2|12417.2|12433.5|12418.5|12428.2|12413.2|57
1654537500000|2022-06-06 17:45:00|12431.8|12416.8|12435.2|12420.2|12435.2|12420.2|12424.1|12409.1|42
1654537800000|2022-06-06 17:50:00|12437.4|12422.4|12432.6|12417.6|12437.4|12422.4|12425.3|12406.2|126
1654538100000|2022-06-06 17:55:00|12429|12414|12434.8|12419.8|12434.8|12419.8|12426.3|12411.3|59
1654538400000|2022-06-06 18:00:00|12431|12416|12449.5|12434.5|12449.5|12434.5|12431|12416|87
1654538700000|2022-06-06 18:05:00|12449.8|12434.8|12437.8|12422.8|12450.8|12435.8|12429|12414|76
1654539000000|2022-06-06 18:10:00|12443.3|12418.3|12463|12448|12465.1|12450.1|12432.8|12417.8|627
1654539300000|2022-06-06 18:15:00|12463.4|12448.4|12453.5|12428.5|12463.4|12448.4|12440.3|12425.3|140
1654563600000|2022-06-07 01:00:00|12424.2|12386.7|12444.3|12406.8|12454.2|12435.2|12420.5|12386.7|23
1654563900000|2022-06-07 01:05:00|12428.3|12413.3|12460.4|12445.4|12460.4|12445.4|12428.3|12403.8|11
1654564200000|2022-06-07 01:10:00|12466.2|12441.2|12469.1|12431.6|12495.5|12477.2|12463.8|12431.6|29
1654564500000|2022-06-07 01:15:00|12462.2|12437.2|12451|12426|12467.9|12442.6|12441.3|12424.5|24
1654564800000|2022-06-07 01:20:00|12450.9|12425.9|12455.1|12430.1|12461|12436.1|12444.5|12422|5
1654565100000|2022-06-07 01:25:00|12448.8|12433.8|12455.3|12430.3|12455.4|12433.8|12448.5|12428.8|4
1654565400000|2022-06-07 01:30:00|12448.5|12433.5|12443.7|12428.7|12455.3|12433.7|12441.3|12426.3|9
1654565700000|2022-06-07 01:35:00|12443.3|12428.3|12447.8|12432.8|12467.1|12443.3|12443.3|12424.6|12
1654566000000|2022-06-07 01:40:00|12453|12438|12453.4|12438.4|12456|12441|12452.2|12437.2|4
1654566300000|2022-06-07 01:45:00|12452|12437|12454.8|12439.8|12454.8|12439.8|12451.4|12436.4|3
1654566600000|2022-06-07 01:50:00|12454.7|12439.7|12459.7|12444.7|12472.2|12446.6|12454.3|12434.6|5
1654566900000|2022-06-07 01:55:00|12458.9|12443.9|12464.4|12439.4|12472.2|12444.4|12456.1|12433.8|4
1654567200000|2022-06-07 02:00:00|12458|12443|12463.6|12438.6|12463.8|12443|12455.1|12438.6|2
1654567500000|2022-06-07 02:05:00|12457.4|12442.4|12460|12445|12460.1|12445.1|12455.6|12440.6|3
1654567800000|2022-06-07 02:10:00|12459|12444|12446.9|12431.9|12464.8|12444|12446.9|12431.9|9
1654568100000|2022-06-07 02:15:00|12447.1|12432.1|12446|12421|12459.7|12432.4|12431.3|12416.3|12
1654568400000|2022-06-07 02:20:00|12449.3|12424.3|12437.7|12422.7|12449.3|12426.9|12437.7|12419.6|3
1654568700000|2022-06-07 02:25:00|12437.4|12422.4|12434.1|12419.1|12437.4|12422.4|12434.1|12419.1|2
1654569000000|2022-06-07 02:30:00|12425|12410|12413.9|12376.4|12428.7|12410|12392.6|12374.7|37
1654569300000|2022-06-07 02:35:00|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|0
1654569600000|2022-06-07 02:40:00|12417.9|12380.4|12427.1|12389.6|12427.2|12389.7|12413|12380.1|0
1654569900000|2022-06-07 02:45:00|12418.9|12381.4|12418.4|12380.9|12419.4|12381.9|12418.1|12380.6|5
1654570200000|2022-06-07 02:50:00|12417.3|12379.8|12418.5|12381|12418.5|12381|12417.1|12379.6|7
1654570500000|2022-06-07 02:55:00|12418.4|12380.9|12416.5|12379|12418.4|12380.9|12416.5|12379|0
1654570800000|2022-06-07 03:00:00|12416.4|12378.9|12416|12378.5|12419.2|12381.7|12415.9|12378.4|2
1654571100000|2022-06-07 03:05:00|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|0
1654571400000|2022-06-07 03:10:00|12410.4|12372.9|12390.6|12375.6|12410.4|12376.2|12390.6|12371.5|0
1654571700000|2022-06-07 03:15:00|12403.7|12366.2|12407.3|12369.8|12410.1|12372.6|12403.7|12366.2|0
1654572000000|2022-06-07 03:20:00|12407.2|12369.7|12407.3|12369.8|12407.4|12369.9|12407.2|12369.7|1
1654572300000|2022-06-07 03:25:00|12407.1|12369.6|12415|12377.5|12415.1|12378.2|12401|12369.6|3
1654572600000|2022-06-07 03:30:00|12415.2|12377.7|12413.3|12375.8|12416|12378.5|12413.3|12375.8|1
1654572900000|2022-06-07 03:35:00|12413.4|12375.9|12413.1|12375.6|12414.2|12376.7|12413.1|12375.6|0
1654573200000|2022-06-07 03:40:00|12410.3|12372.8|12408.9|12371.4|12410.3|12372.8|12408.6|12371.1|0
1654573500000|2022-06-07 03:45:00|12408.8|12371.3|12408.3|12370.8|12408.8|12371.3|12408.3|12370.8|0
1654573800000|2022-06-07 03:50:00|12408.2|12370.7|12399.4|12374.4|12408.2|12375.3|12399.4|12369.7|0
1654574100000|2022-06-07 03:55:00|12398.9|12373.9|12393.5|12378.5|12398.9|12378.6|12392.9|12373.2|0
1654574400000|2022-06-07 04:00:00|12398.9|12373.9|12401.4|12376.4|12405.6|12380.6|12398.9|12373.9|0
1654574700000|2022-06-07 04:05:00|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|0
1654575000000|2022-06-07 04:10:00|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|12401.2|12376.2|1
1654575300000|2022-06-07 04:15:00|12402|12377|12402|12377|12402|12377|12402|12377|0
1654575600000|2022-06-07 04:20:00|12401.9|12376.9|12401.5|12376.5|12401.9|12376.9|12401.5|12376.5|0
1654575900000|2022-06-07 04:25:00|12401.4|12376.4|12396.8|12381.8|12401.9|12382.4|12396.7|12376.2|1
1654576200000|2022-06-07 04:30:00|12396.7|12381.7|12397.3|12382.3|12397.8|12382.8|12396.7|12381.7|0
1654576500000|2022-06-07 04:35:00|12397.2|12382.2|12394.9|12379.9|12397.2|12382.2|12394.9|12379.9|2
1654576800000|2022-06-07 04:40:00|12394|12379|12393.4|12378.4|12394|12379|12393.4|12378.4|1
1654577100000|2022-06-07 04:45:00|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|0
1654577400000|2022-06-07 04:50:00|12393.2|12378.2|12391.6|12376.6|12393.2|12378.2|12391.3|12376.3|0
1654577700000|2022-06-07 04:55:00|12391.5|12376.5|12391.9|12376.9|12391.9|12376.9|12391.5|12376.5|0
1654578000000|2022-06-07 05:00:00|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|0
1654578300000|2022-06-07 05:05:00|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1654578600000|2022-06-07 05:10:00|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|0
1654578900000|2022-06-07 05:15:00|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|0
1654579200000|2022-06-07 05:20:00|12391.4|12376.4|12393|12378|12397.8|12378|12391.4|12372.8|2
1654579500000|2022-06-07 05:25:00|12394.9|12379.9|12389.9|12374.9|12394.9|12379.9|12389.9|12374.9|4
1654579800000|2022-06-07 05:30:00|12389.8|12374.8|12382.1|12367.1|12392.9|12377.9|12382.1|12363.1|13
1654580100000|2022-06-07 05:35:00|12382.8|12367.8|12383.5|12368.5|12383.6|12368.6|12382.8|12367.8|0
1654580400000|2022-06-07 05:40:00|12383.2|12368.2|12382.4|12367.4|12383.2|12368.2|12382.4|12367.4|0
1654580700000|2022-06-07 05:45:00|12380.8|12365.8|12359.2|12344.2|12380.8|12365.8|12355.6|12340.6|23
1654581000000|2022-06-07 05:50:00|12359.1|12344.1|12342.1|12327.1|12362.9|12347.9|12341.9|12326.9|10
1654581300000|2022-06-07 05:55:00|12341.8|12326.8|12336.9|12311.9|12350.9|12335|12328.3|12311.7|22
1654581600000|2022-06-07 06:00:00|12336.2|12311.2|12342.2|12327.2|12353.6|12327.2|12330.8|12311.2|19
1654581900000|2022-06-07 06:05:00|12342.6|12327.6|12382.5|12345|12382.5|12348.1|12339.2|12317.9|27
1654582200000|2022-06-07 06:10:00|12382.4|12344.9|12381.5|12356.5|12387|12362.8|12371.7|12343.6|3
1654582500000|2022-06-07 06:15:00|12381.4|12356.4|12384|12359|12385.9|12366.5|12379.6|12356.3|1
1654582800000|2022-06-07 06:20:00|12383.9|12358.9|12387.8|12362.8|12387.8|12367.5|12379.9|12358.7|0
1654583100000|2022-06-07 06:25:00|12383|12368|12391.6|12366.6|12393.8|12372.3|12382.3|12356.3|5
1654583400000|2022-06-07 06:30:00|12391.5|12366.5|12387.2|12362.2|12396.1|12372|12383.8|12358.6|11
1654583700000|2022-06-07 06:35:00|12387.1|12362.1|12386.8|12361.8|12387.1|12362.1|12386.8|12361.8|0
1654584000000|2022-06-07 06:40:00|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|0
1654584300000|2022-06-07 06:45:00|12386.6|12361.6|12387|12372|12387.7|12372.7|12382.1|12361.6|2
1654584600000|2022-06-07 06:50:00|12386.9|12371.9|12350.9|12325.9|12388.3|12371.9|12342.9|12319.7|9
1654584900000|2022-06-07 06:55:00|12350.8|12325.8|12349.5|12334.5|12371.2|12339.9|12342.8|12323.3|6
1654585200000|2022-06-07 07:00:00|12348|12333|12350.2|12325.2|12357.3|12340.2|12343.7|12320.7|15
1654585500000|2022-06-07 07:05:00|12350.1|12325.1|12357.7|12320.2|12362.6|12343.3|12348.5|12320.1|11
1654585800000|2022-06-07 07:10:00|12356.9|12319.4|12345.1|12330.1|12360.4|12331.3|12345.1|12319.4|1
1654586100000|2022-06-07 07:15:00|12345|12330|12345|12330|12345|12330|12345|12330|1
1654586400000|2022-06-07 07:20:00|12344.9|12329.9|12351.2|12336.2|12351.2|12336.2|12344.2|12329.2|4
1654586700000|2022-06-07 07:25:00|12351|12336|12345.6|12330.6|12351.5|12336.5|12345.6|12330.6|19
1654587000000|2022-06-07 07:30:00|12350.1|12325.1|12319.9|12282.4|12350.1|12325.1|12314.8|12281.6|63
1654587300000|2022-06-07 07:35:00|12320|12282.5|12309.8|12294.8|12320|12295.1|12309.4|12282.5|1
1654587600000|2022-06-07 07:40:00|12310.1|12295.1|12324.6|12309.6|12325|12310|12309.7|12294.7|39
1654587900000|2022-06-07 07:45:00|12324|12309|12330.7|12315.7|12332.9|12317.9|12324|12309|53
1654588200000|2022-06-07 07:50:00|12329.6|12314.6|12320.4|12305.4|12337.3|12322.3|12320.4|12305.4|19
1654588500000|2022-06-07 07:55:00|12319.3|12304.3|12325.7|12300.7|12325.7|12305.1|12317.3|12300.6|2
1654588800000|2022-06-07 08:00:00|12325.6|12300.6|12320.8|12305.8|12326.6|12305.9|12320.8|12300.6|0
1654589100000|2022-06-07 08:05:00|12326.2|12311.2|12327.8|12312.8|12335.1|12316.6|12323.5|12303.8|6
1654589400000|2022-06-07 08:10:00|12330.5|12315.5|12337.9|12312.9|12338.5|12317.9|12329|12311.1|4
1654589700000|2022-06-07 08:15:00|12337.7|12312.7|12356|12331|12362.3|12335.5|12335.7|12306|13
1654590000000|2022-06-07 08:20:00|12356.1|12331.1|12355.8|12330.8|12356.1|12331.1|12355.8|12330.8|0
1654590300000|2022-06-07 08:25:00|12356|12331|12355.8|12330.8|12356|12331|12355.7|12330.7|0
1654590600000|2022-06-07 08:30:00|12355.9|12330.9|12353.2|12338.2|12357.1|12338.6|12351.2|12330.7|2
1654590900000|2022-06-07 08:35:00|12352.8|12337.8|12352.7|12337.7|12352.8|12337.8|12352|12337|7
1654591200000|2022-06-07 08:40:00|12352.6|12337.6|12347|12332|12352.6|12337.6|12345.4|12330.4|7
1654591500000|2022-06-07 08:45:00|12347.4|12332.4|12348.6|12333.6|12348.7|12333.7|12345.2|12330.2|0
1654591800000|2022-06-07 08:50:00|12347.9|12332.9|12345.3|12330.3|12348.1|12333.1|12345.3|12330.3|37
1654592100000|2022-06-07 08:55:00|12344.8|12329.8|12352.4|12337.4|12353.7|12338.7|12342.2|12327.2|40
1654592400000|2022-06-07 09:00:00|12352.5|12337.5|12288|12273|12354.7|12339.7|12281.4|12262.2|59
1654592700000|2022-06-07 09:05:00|12289.6|12274.6|12281.5|12266.5|12297|12276.5|12281.5|12262.8|7
1654593000000|2022-06-07 09:10:00|12281.1|12266.1|12291.8|12276.8|12310.4|12276.8|12280.1|12257.9|21
1654593300000|2022-06-07 09:15:00|12292.1|12277.1|12296.2|12281.2|12312.8|12284.5|12290.6|12266.1|6
1654593600000|2022-06-07 09:20:00|12296.1|12281.1|12302.8|12277.8|12309.6|12281.1|12295.4|12271.6|8
1654593900000|2022-06-07 09:25:00|12302.7|12277.7|12293.5|12278.5|12304.1|12282.6|12293.5|12277.7|1
1654594200000|2022-06-07 09:30:00|12292.7|12277.7|12290.5|12265.5|12293|12277.7|12287.2|12264.8|18
1654594500000|2022-06-07 09:35:00|12294.5|12269.5|12297|12272|12299|12281.7|12294.1|12269.5|1
1654594800000|2022-06-07 09:40:00|12302.1|12264.6|12293.8|12278.8|12302.1|12278.8|12291.7|12260|1
1654595100000|2022-06-07 09:45:00|12293.3|12278.3|12287.4|12262.4|12295.3|12278.3|12284.9|12262.4|9
1654595400000|2022-06-07 09:50:00|12287.6|12262.6|12295.1|12280.1|12298.5|12280.5|12287.5|12258|2
1654595700000|2022-06-07 09:55:00|12293.7|12278.7|12296.5|12271.5|12298.4|12279.2|12293.7|12271.5|0
1654596000000|2022-06-07 10:00:00|12296.4|12271.4|12286.4|12271.4|12296.4|12276.1|12285.6|12270.5|11
1654596300000|2022-06-07 10:05:00|12286.2|12271.2|12291.5|12276.5|12292.7|12277.7|12284.5|12269.5|6
1654596600000|2022-06-07 10:10:00|12294.4|12279.4|12288.9|12273.9|12298.3|12279.4|12288.9|12272.5|6
1654596900000|2022-06-07 10:15:00|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1654597200000|2022-06-07 10:20:00|12288.4|12273.4|12296.1|12281.1|12296.7|12281.7|12288.4|12273.4|4
1654597500000|2022-06-07 10:25:00|12296.5|12281.5|12295.5|12280.5|12299.2|12284.2|12295.2|12280.2|1
1654597800000|2022-06-07 10:30:00|12292.9|12277.9|12298.9|12283.9|12298.9|12283.9|12290.4|12275.4|6
1654598100000|2022-06-07 10:35:00|12300.4|12285.4|12351.2|12326.2|12351.2|12326.2|12300.4|12282.4|45
1654598400000|2022-06-07 10:40:00|12346.3|12331.3|12347.3|12332.3|12352.9|12335|12346.3|12327.2|4
1654598700000|2022-06-07 10:45:00|12347.5|12332.5|12393.7|12356.2|12393.7|12358|12340.5|12320.6|118
1654599000000|2022-06-07 10:50:00|12393|12355.5|12402.9|12377.9|12414.2|12390.8|12389|12355.5|8
1654599300000|2022-06-07 10:55:00|12402.5|12377.5|12381.1|12343.6|12402.5|12385.1|12378.9|12343.6|4
1654599600000|2022-06-07 11:00:00|12380.8|12343.3|12351|12326|12382.8|12349.5|12337.7|12307.1|29
1654599900000|2022-06-07 11:05:00|12349.8|12324.8|12370.3|12355.3|12377.7|12355.3|12334.4|12308.9|35
1654600200000|2022-06-07 11:10:00|12369.9|12354.9|12353.1|12315.6|12376.3|12356.7|12353.1|12315.6|30
1654600500000|2022-06-07 11:15:00|12352.8|12315.3|12325.1|12300.1|12352.8|12325.9|12301.1|12279.3|25
1654600800000|2022-06-07 11:20:00|12327|12302|12328.1|12303.1|12329.3|12304.3|12326.8|12301.8|14
1654601100000|2022-06-07 11:25:00|12327.4|12302.4|12331.5|12316.5|12333.1|12316.5|12327.3|12302.3|7
1654601400000|2022-06-07 11:30:00|12328.9|12303.9|12319.9|12304.9|12334.2|12308|12303.9|12288.9|32
1654601700000|2022-06-07 11:35:00|12320.3|12305.3|12319.5|12304.5|12328.4|12308.7|12318.6|12300.7|56
1654602000000|2022-06-07 11:40:00|12319.4|12304.4|12320.8|12305.8|12321.1|12306.1|12319.3|12304.3|6
1654602300000|2022-06-07 11:45:00|12320.7|12305.7|12332.6|12317.6|12339.9|12319.1|12318|12303|51
1654602600000|2022-06-07 11:50:00|12332.2|12317.2|12318.6|12303.6|12340.4|12318.4|12316.8|12292|10
1654602900000|2022-06-07 11:55:00|12318.8|12303.8|12342|12304.5|12345.6|12308.9|12318.6|12302.1|8
1654603200000|2022-06-07 12:00:00|12344|12306.5|12340.7|12325.7|12348.5|12328.3|12329.2|12306.5|200
1654603500000|2022-06-07 12:05:00|12339.2|12324.2|12356.2|12341.2|12363.5|12345.6|12328.9|12313.9|165
1654603800000|2022-06-07 12:10:00|12356.4|12341.4|12352.2|12337.2|12370.6|12355.6|12351.8|12336.8|127
1654604100000|2022-06-07 12:15:00|12351.3|12336.3|12354.9|12339.9|12354.9|12339.9|12345.8|12330.8|131
1654604400000|2022-06-07 12:20:00|12354.8|12339.8|12356|12341|12358.8|12343.8|12352|12337|88
1654604700000|2022-06-07 12:25:00|12355.8|12340.8|12372.7|12357.7|12383.5|12368.5|12349.8|12334.8|74
1654605000000|2022-06-07 12:30:00|12373.2|12358.2|12352.8|12337.8|12375.5|12360.5|12351.9|12336.9|38
1654605300000|2022-06-07 12:35:00|12352.9|12337.9|12354.1|12339.1|12376|12349.8|12351.1|12336.1|29
1654605600000|2022-06-07 12:40:00|12354|12339|12348.5|12333.5|12354|12339|12346|12331|62
1654605900000|2022-06-07 12:45:00|12348.4|12333.4|12355.2|12340.2|12362.7|12347.7|12348.4|12333.4|33
1654606200000|2022-06-07 12:50:00|12354.8|12339.8|12351|12336|12354.8|12339.8|12346.8|12331.8|51
1654606500000|2022-06-07 12:55:00|12349.4|12334.4|12348.7|12333.7|12355.3|12340.3|12345.2|12330.2|24
1654606800000|2022-06-07 13:00:00|12348.5|12333.5|12356.7|12341.7|12359.7|12344.7|12343.8|12328.8|133
1654607100000|2022-06-07 13:05:00|12356.2|12341.2|12348.6|12333.6|12359.9|12344.9|12344.3|12329.3|103
1654607400000|2022-06-07 13:10:00|12348.2|12333.2|12345.7|12330.7|12352.9|12337.9|12338.2|12323.2|130
1654607700000|2022-06-07 13:15:00|12345.6|12330.6|12334.3|12309.3|12345.6|12330.6|12328.3|12309.3|109
1654608000000|2022-06-07 13:20:00|12329.8|12314.8|12316.2|12301.2|12332.6|12317.6|12311.8|12296.8|69
1654608300000|2022-06-07 13:25:00|12315.7|12300.7|12322.7|12307.7|12323|12308|12304.9|12289.9|112
1654608600000|2022-06-07 13:30:00|12323.3|12308.3|12326.2|12311.2|12327|12312|12310.3|12295.3|221
1654608900000|2022-06-07 13:35:00|12326.1|12311.1|12366.6|12351.6|12380.9|12361.2|12324.7|12309.7|190
1654609200000|2022-06-07 13:40:00|12366.5|12351.5|12357.1|12342.1|12367.3|12352.3|12348.6|12333.6|63
1654609500000|2022-06-07 13:45:00|12356.7|12341.7|12381.5|12366.5|12389|12374|12356.7|12341.7|174
1654609800000|2022-06-07 13:50:00|12382|12367|12408|12393|12414.3|12399.3|12372.9|12357.9|227
1654610100000|2022-06-07 13:55:00|12408.4|12393.4|12414.1|12399.1|12422|12407|12400.4|12385.4|330
1654610400000|2022-06-07 14:00:00|12415.2|12400.2|12384.9|12369.9|12415.2|12400.2|12383|12368|153
1654610700000|2022-06-07 14:05:00|12384.6|12369.6|12386.4|12371.4|12392.1|12377.1|12371.9|12356.9|243
1654611000000|2022-06-07 14:10:00|12386|12371|12359.3|12344.3|12386.9|12371.9|12353.6|12338.6|221
1654611300000|2022-06-07 14:15:00|12358.9|12343.9|12357.3|12342.3|12364.6|12349.6|12353.4|12338.4|128
1654611600000|2022-06-07 14:20:00|12357.5|12342.5|12376.4|12361.4|12381|12366|12356|12341|101
1654611900000|2022-06-07 14:25:00|12380.5|12365.5|12380|12365|12384.5|12369.5|12371.6|12356.6|132
1654612200000|2022-06-07 14:30:00|12381.2|12366.2|12391.5|12376.5|12391.5|12376.5|12360.6|12345.6|210
1654612500000|2022-06-07 14:35:00|12391.8|12376.8|12400.6|12385.6|12410.8|12395.8|12389|12374|182
1654612800000|2022-06-07 14:40:00|12397.7|12382.7|12404.5|12389.5|12413.3|12398.3|12393.7|12378.7|224
1654613100000|2022-06-07 14:45:00|12404.2|12389.2|12419.8|12404.8|12423.1|12408.1|12402.1|12387.1|195
1654613400000|2022-06-07 14:50:00|12419.9|12404.9|12408.6|12393.6|12420.2|12405.2|12396|12381|299
1654613700000|2022-06-07 14:55:00|12407.1|12392.1|12395.7|12380.7|12411.1|12396.1|12395.7|12380.7|251
1654614000000|2022-06-07 15:00:00|12395.6|12380.6|12399.6|12384.6|12409.4|12394.4|12394.7|12379.7|197
1654614300000|2022-06-07 15:05:00|12398.1|12383.1|12371.5|12356.5|12398.1|12383.1|12371.5|12356.5|101
1654614600000|2022-06-07 15:10:00|12380.7|12365.7|12403.6|12388.6|12404.2|12389.2|12375.7|12360.7|129
1654614900000|2022-06-07 15:15:00|12403.4|12388.4|12423.1|12408.1|12432.8|12417.8|12399.3|12384.3|209
1654615200000|2022-06-07 15:20:00|12423.2|12408.2|12404.3|12389.3|12428.3|12413.3|12398.2|12383.2|110
1654615500000|2022-06-07 15:25:00|12399.2|12384.2|12416.3|12401.3|12417.7|12402.7|12395.7|12380.7|186
1654615800000|2022-06-07 15:30:00|12416.5|12401.5|12420.6|12405.6|12425.9|12410.9|12404.7|12389.7|220
1654616100000|2022-06-07 15:35:00|12421.5|12406.5|12423.7|12408.7|12433|12418|12414.3|12399.3|223
1654616400000|2022-06-07 15:40:00|12424.1|12409.1|12401.7|12386.7|12427.3|12412.3|12400.9|12385.9|193
1654616700000|2022-06-07 15:45:00|12401.6|12386.6|12418.4|12403.4|12422.4|12407.4|12396.6|12381.6|245
1654617000000|2022-06-07 15:50:00|12418.9|12403.9|12421.6|12406.6|12426.2|12411.2|12417.3|12402.3|195
1654617300000|2022-06-07 15:55:00|12421.7|12406.7|12418.1|12403.1|12429.3|12414.3|12417.1|12402.1|115
1654617600000|2022-06-07 16:00:00|12418|12403|12424.1|12409.1|12427.2|12412.2|12404.6|12389.6|260
1654617900000|2022-06-07 16:05:00|12424|12409|12424.1|12409.1|12425.4|12410.4|12417.6|12402.6|111
1654618200000|2022-06-07 16:10:00|12422.9|12407.9|12421.3|12406.3|12433.8|12418.8|12416.8|12401.8|96
1654618500000|2022-06-07 16:15:00|12421.6|12406.6|12425|12410|12427.6|12412.6|12412.8|12397.8|112
1654618800000|2022-06-07 16:20:00|12425.1|12410.1|12429.4|12414.4|12432.3|12417.3|12423.7|12408.7|203
1654619100000|2022-06-07 16:25:00|12429.5|12414.5|12431.7|12416.7|12433.7|12418.7|12423|12408|80
1654619400000|2022-06-07 16:30:00|12432.1|12417.1|12455.4|12440.4|12458.4|12443.4|12432.1|12417.1|151
1654619700000|2022-06-07 16:35:00|12455.3|12440.3|12449|12434|12455.3|12440.3|12443.9|12428.9|102
1654620000000|2022-06-07 16:40:00|12448.5|12433.5|12510.2|12495.2|12517|12495.2|12448.3|12431.4|250
1654620300000|2022-06-07 16:45:00|12509.9|12494.9|12475.5|12460.5|12516.2|12494.9|12475.2|12458.9|98
1654620600000|2022-06-07 16:50:00|12473|12458|12464.6|12449.6|12482|12467|12457.2|12442.2|41
1654620900000|2022-06-07 16:55:00|12465.2|12450.2|12470.1|12455.1|12483.2|12460.2|12458|12443|111
1654621200000|2022-06-07 17:00:00|12475|12450|12435.7|12420.7|12475.1|12453|12435.7|12420.7|88
1654621500000|2022-06-07 17:05:00|12424.1|12409.1|12433.9|12418.9|12441.9|12426.9|12424.1|12409.1|65
1654621800000|2022-06-07 17:10:00|12434.3|12419.3|12447.1|12432.1|12447.4|12432.4|12434|12419|75
1654622100000|2022-06-07 17:15:00|12447.4|12432.4|12428.6|12413.6|12450.8|12435.8|12428|12413|138
1654622400000|2022-06-07 17:20:00|12429.7|12414.7|12431.1|12416.1|12434.9|12419.9|12419.8|12404.8|105
1654622700000|2022-06-07 17:25:00|12431.2|12416.2|12402.6|12387.6|12446.1|12431.1|12400|12385|85
1654623000000|2022-06-07 17:30:00|12402.8|12387.8|12398.2|12383.2|12402.8|12387.8|12391.3|12376.3|58
1654623300000|2022-06-07 17:35:00|12397.8|12382.8|12419.8|12404.8|12419.8|12404.8|12393.7|12378.7|62
1654623600000|2022-06-07 17:40:00|12419.7|12404.7|12416.9|12401.9|12426.5|12411.5|12411|12396|62
1654623900000|2022-06-07 17:45:00|12416.5|12401.5|12425.4|12410.4|12433.1|12418.1|12416.5|12401.5|97
1654624200000|2022-06-07 17:50:00|12424.9|12409.9|12420.4|12405.4|12424.9|12409.9|12401|12386|87
1654624500000|2022-06-07 17:55:00|12420.7|12405.7|12424.6|12409.6|12431.6|12416.6|12415.6|12400.6|61
1654624800000|2022-06-07 18:00:00|12425.2|12410.2|12413.3|12398.3|12425.4|12410.4|12397.8|12382.8|240
1654625100000|2022-06-07 18:05:00|12415.6|12400.6|12415.7|12400.7|12446.9|12426|12404.9|12387|259
1654625400000|2022-06-07 18:10:00|12415.6|12400.6|12414.5|12399.5|12431|12416|12395.7|12380.7|1028
1654625700000|2022-06-07 18:15:00|12413.4|12398.4|12431.6|12394.1|12447.8|12432.6|12413.4|12391.1|301
1654650000000|2022-06-08 01:00:00|12452|12437|12447.8|12432.8|12464.8|12437|12438.7|12423|16
1654650300000|2022-06-08 01:05:00|12446.7|12431.7|12467.4|12429.9|12467.4|12444.1|12446.7|12421.8|8
1654650600000|2022-06-08 01:10:00|12467.3|12429.8|12448.9|12423.9|12467.8|12440.6|12437.6|12421|14
1654650900000|2022-06-08 01:15:00|12449.3|12424.3|12477.6|12452.6|12477.6|12459.4|12449.3|12420.3|14
1654651200000|2022-06-08 01:20:00|12477.4|12452.4|12503.6|12478.6|12503.6|12484.7|12472.3|12446.1|29
1654651500000|2022-06-08 01:25:00|12500.8|12463.3|12501.5|12464|12501.9|12469.8|12490.4|12452.9|5
1654651800000|2022-06-08 01:30:00|12501.4|12463.9|12481.2|12443.7|12502.2|12471.7|12478.3|12440.8|2
1654652100000|2022-06-08 01:35:00|12480.8|12443.3|12480.2|12442.7|12480.8|12443.3|12480.2|12442.7|0
1654652400000|2022-06-08 01:40:00|12485.9|12448.4|12494.2|12456.7|12496.6|12459.1|12485.8|12448.3|2
1654652700000|2022-06-08 01:45:00|12495.1|12457.6|12498.2|12460.7|12498.2|12460.7|12494.8|12457.3|1
1654653000000|2022-06-08 01:50:00|12498.1|12460.6|12498.9|12461.4|12500.1|12462.6|12498.1|12460.6|0
1654653300000|2022-06-08 01:55:00|12498.8|12461.3|12498.2|12460.7|12498.8|12461.3|12498.2|12460.7|0
1654653600000|2022-06-08 02:00:00|12498.1|12460.6|12495.6|12458.1|12498.1|12460.6|12495.6|12458.1|1
1654653900000|2022-06-08 02:05:00|12495.5|12458|12495.9|12458.4|12495.9|12458.4|12494.8|12457.3|0
1654654200000|2022-06-08 02:10:00|12495.8|12458.3|12507.1|12469.6|12507.1|12469.6|12495.8|12458.3|7
1654654500000|2022-06-08 02:15:00|12507.3|12469.8|12512.5|12497.5|12536.2|12501.4|12507.3|12469.8|20
1654654800000|2022-06-08 02:20:00|12512.1|12497.1|12504.5|12489.5|12525.9|12497.1|12503.5|12473.8|13
1654655100000|2022-06-08 02:25:00|12501.9|12486.9|12514.3|12476.8|12516.9|12500.6|12501.9|12473.7|8
1654655400000|2022-06-08 02:30:00|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|0
1654655700000|2022-06-08 02:35:00|12514.4|12476.9|12510.6|12473.1|12515|12477.5|12510.6|12473.1|1
1654656000000|2022-06-08 02:40:00|12510.1|12472.6|12496.3|12481.3|12512.1|12485.3|12496.3|12472.6|0
1654656300000|2022-06-08 02:45:00|12496.1|12481.1|12492.9|12477.9|12496.1|12481.1|12492.9|12477.9|0
1654656600000|2022-06-08 02:50:00|12493.1|12478.1|12487.3|12449.8|12493.1|12478.1|12486.4|12448.9|2
1654656900000|2022-06-08 02:55:00|12481.4|12456.4|12476.6|12451.6|12482.6|12461.9|12474.4|12451.6|1
1654657200000|2022-06-08 03:00:00|12477.3|12452.3|12478|12453|12479.2|12454.2|12477.3|12452.3|0
1654657500000|2022-06-08 03:05:00|12485.7|12448.2|12478.1|12453.1|12487.6|12456.2|12478.1|12447.1|2
1654657800000|2022-06-08 03:10:00|12478|12453|12478|12453|12478|12453|12478|12453|0
1654658100000|2022-06-08 03:15:00|12484.7|12447.2|12482.9|12445.4|12484.7|12452.2|12477.2|12444.9|4
1654658400000|2022-06-08 03:20:00|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|0
1654658700000|2022-06-08 03:25:00|12482.7|12445.2|12466.5|12451.5|12482.7|12454.9|12466.5|12444.8|1
1654659000000|2022-06-08 03:30:00|12466.4|12451.4|12460.1|12435.1|12466.4|12451.4|12455.5|12435.1|23
1654659300000|2022-06-08 03:35:00|12460.2|12435.2|12457|12442|12461.8|12442.9|12451.4|12434.4|2
1654659600000|2022-06-08 03:40:00|12456.7|12441.7|12455.9|12440.9|12456.7|12441.7|12455.9|12440.9|0
1654659900000|2022-06-08 03:45:00|12455.8|12440.8|12475.7|12438.2|12475.8|12440.8|12455.8|12437.8|8
1654660200000|2022-06-08 03:50:00|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|0
1654660500000|2022-06-08 03:55:00|12469.9|12454.9|12466.4|12451.4|12469.9|12454.9|12466.4|12451.4|2
1654660800000|2022-06-08 04:00:00|12466.3|12451.3|12466.5|12451.5|12466.5|12451.5|12465.8|12450.8|0
1654661100000|2022-06-08 04:05:00|12466.6|12451.6|12466|12451|12467.2|12451.6|12463.8|12442.1|2
1654661400000|2022-06-08 04:10:00|12469.4|12444.4|12467|12442|12469.4|12444.4|12467|12442|1
1654661700000|2022-06-08 04:15:00|12460.6|12445.6|12457.5|12442.5|12460.6|12445.6|12457.5|12442.5|1
1654662000000|2022-06-08 04:20:00|12456.8|12441.8|12456.7|12441.7|12456.8|12441.8|12456.7|12441.7|2
1654662300000|2022-06-08 04:25:00|12455.9|12440.9|12470.7|12433.2|12471.1|12440.9|12455.9|12432.1|1
1654662600000|2022-06-08 04:30:00|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|0
1654662900000|2022-06-08 04:35:00|12470.5|12433|12470.5|12433|12470.5|12433|12470.5|12433|0
1654663200000|2022-06-08 04:40:00|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|0
1654663500000|2022-06-08 04:45:00|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|0
1654663800000|2022-06-08 04:50:00|12470.2|12432.7|12473.3|12435.8|12473.3|12435.8|12470.2|12432.7|0
1654664100000|2022-06-08 04:55:00|12473.2|12435.7|12466.2|12441.2|12473.2|12441.2|12466.2|12435.7|0
1654664400000|2022-06-08 05:00:00|12463.9|12438.9|12463.8|12438.8|12463.9|12438.9|12463.8|12438.8|0
1654664700000|2022-06-08 05:05:00|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|0
1654665000000|2022-06-08 05:10:00|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|0
1654665300000|2022-06-08 05:15:00|12462.8|12437.8|12458.7|12443.7|12462.9|12443.8|12458.7|12437.8|29
1654665600000|2022-06-08 05:20:00|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1654665900000|2022-06-08 05:25:00|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654666200000|2022-06-08 05:30:00|12457.8|12442.8|12470.5|12433|12470.5|12443.5|12457.8|12433|3
1654666500000|2022-06-08 05:35:00|12471|12433.5|12465.2|12440.2|12471|12440.2|12465.2|12433.5|0
1654666800000|2022-06-08 05:40:00|12465.1|12440.1|12463.1|12438.1|12471.1|12440.1|12463.1|12432.4|0
1654667100000|2022-06-08 05:45:00|12463|12438|12467.5|12442.5|12467.5|12442.5|12463|12438|1
1654667400000|2022-06-08 05:50:00|12467.4|12442.4|12451.5|12426.5|12469.2|12442.4|12446.2|12425.2|12
1654667700000|2022-06-08 05:55:00|12449.3|12434.3|12456.8|12441.8|12463.2|12443.1|12449.3|12426.5|1
1654668000000|2022-06-08 06:00:00|12456.7|12441.7|12458.6|12443.6|12458.6|12443.6|12456.7|12441.7|5
1654668300000|2022-06-08 06:05:00|12458.5|12443.5|12460.1|12445.1|12460.2|12445.2|12458.5|12443.5|0
1654668600000|2022-06-08 06:10:00|12460|12445|12460|12445|12460|12445|12460|12445|0
1654668900000|2022-06-08 06:15:00|12458.8|12443.8|12458.6|12443.6|12459.9|12444.9|12456.9|12441.9|6
1654669200000|2022-06-08 06:20:00|12458.9|12443.9|12456.2|12441.2|12461.7|12443.9|12456.2|12436.7|3
1654669500000|2022-06-08 06:25:00|12460.9|12435.9|12450.9|12425.9|12460.9|12435.9|12445.7|12425.9|1
1654669800000|2022-06-08 06:30:00|12451.3|12426.3|12451.6|12426.6|12451.6|12426.6|12451.2|12426.2|0
1654670100000|2022-06-08 06:35:00|12453.5|12428.5|12454.5|12417|12454.5|12428.5|12441.6|12411.3|1
1654670400000|2022-06-08 06:40:00|12444.8|12429.8|12450.4|12425.4|12464.4|12430.2|12442.5|12424.8|2
1654670700000|2022-06-08 06:45:00|12450.7|12425.7|12462.2|12424.7|12463.5|12439|12445.1|12422.7|3
1654671000000|2022-06-08 06:50:00|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|0
1654671300000|2022-06-08 06:55:00|12455.4|12430.4|12455.3|12430.3|12462.2|12430.4|12453.8|12424.7|6
1654671600000|2022-06-08 07:00:00|12449.4|12434.4|12448.2|12433.2|12451.8|12435.8|12442.2|12425.4|19
1654671900000|2022-06-08 07:05:00|12448.1|12433.1|12446.7|12431.7|12450.3|12435.3|12446.7|12431.7|6
1654672200000|2022-06-08 07:10:00|12447.9|12432.9|12460.9|12423.4|12463.3|12434.7|12442.4|12406.9|21
1654672500000|2022-06-08 07:15:00|12461.7|12424.2|12453.7|12428.7|12463|12430.8|12453.4|12422.7|0
1654672800000|2022-06-08 07:20:00|12453.9|12428.9|12461.4|12446.4|12470.4|12447.8|12449.2|12428.6|23
1654673100000|2022-06-08 07:25:00|12461.9|12436.4|12461.7|12436.7|12469.2|12438.4|12460.3|12430.7|2
1654673400000|2022-06-08 07:30:00|12461.6|12436.6|12464.3|12449.3|12469.4|12450.5|12459.2|12430.7|9
1654673700000|2022-06-08 07:35:00|12463.5|12448.5|12463.6|12448.6|12464.2|12449.2|12463.2|12448.2|4
1654674000000|2022-06-08 07:40:00|12465.1|12450.1|12454.9|12429.9|12465.1|12450.1|12448.1|12429.9|5
1654674300000|2022-06-08 07:45:00|12454.8|12429.8|12466.2|12428.7|12475.3|12442.1|12449|12428.6|22
1654674600000|2022-06-08 07:50:00|12466.1|12428.6|12466.7|12429.2|12467.3|12429.8|12466.1|12428.6|1
1654674900000|2022-06-08 07:55:00|12466.8|12429.3|12457.2|12442.2|12471.2|12442.6|12442.3|12416.7|70
1654675200000|2022-06-08 08:00:00|12459|12444|12459.3|12444.3|12463|12444.7|12456.4|12437.1|6
1654675500000|2022-06-08 08:05:00|12459.8|12444.8|12468.8|12453.8|12476.4|12460.4|12459.8|12444.8|29
1654675800000|2022-06-08 08:10:00|12469.6|12454.6|12473.4|12458.4|12475.3|12458.9|12469.6|12450|3
1654676100000|2022-06-08 08:15:00|12473.6|12458.6|12479.1|12464.1|12486.3|12471.3|12473.6|12458.6|5
1654676400000|2022-06-08 08:20:00|12479.3|12464.3|12475.8|12460.8|12479.5|12464.5|12475.8|12460.8|0
1654676700000|2022-06-08 08:25:00|12475.7|12460.7|12476.6|12461.6|12476.7|12461.7|12475|12460|3
1654677000000|2022-06-08 08:30:00|12477.2|12462.2|12484.1|12469.1|12489.8|12471.3|12477.1|12461.9|13
1654677300000|2022-06-08 08:35:00|12483.6|12468.6|12484.5|12469.5|12487.5|12472.5|12478.8|12463.8|5
1654677600000|2022-06-08 08:40:00|12484.1|12469.1|12484.7|12469.7|12484.7|12469.7|12482.2|12467.2|1
1654677900000|2022-06-08 08:45:00|12484.6|12469.6|12480.3|12465.3|12486.9|12471.9|12480.3|12465.3|2
1654678200000|2022-06-08 08:50:00|12479.4|12464.4|12470.2|12455.2|12479.4|12464.4|12470.2|12455.2|9
1654678500000|2022-06-08 08:55:00|12470.5|12455.5|12472.1|12457.1|12482.7|12464.2|12461.9|12446.9|14
1654678800000|2022-06-08 09:00:00|12470.9|12455.9|12449|12434|12470.9|12455.9|12449|12434|11
1654679100000|2022-06-08 09:05:00|12448.9|12433.9|12449.5|12434.5|12456.3|12441.3|12444.7|12429.7|14
1654679400000|2022-06-08 09:10:00|12450.6|12435.6|12456.8|12441.8|12459.6|12444.6|12448.1|12433.1|13
1654679700000|2022-06-08 09:15:00|12457.3|12442.3|12455.5|12440.5|12460.1|12445.1|12452.6|12437.6|4
1654680000000|2022-06-08 09:20:00|12454.9|12439.9|12449.2|12434.2|12454.9|12439.9|12449.2|12434.2|10
1654680300000|2022-06-08 09:25:00|12460.2|12435.2|12452.6|12437.6|12460.5|12440.8|12452.6|12435.2|4
1654680600000|2022-06-08 09:30:00|12452.5|12437.5|12452.1|12437.1|12453.9|12438.9|12451.8|12436.8|3
1654680900000|2022-06-08 09:35:00|12452.2|12437.2|12454.1|12439.1|12455.7|12440.6|12450.8|12430.7|2
1654681200000|2022-06-08 09:40:00|12454.2|12439.2|12459.5|12444.5|12462.1|12444.5|12454.2|12436.1|0
1654681500000|2022-06-08 09:45:00|12458.6|12443.6|12471.4|12456.4|12480.8|12456.4|12456.5|12436|2
1654681800000|2022-06-08 09:50:00|12468.5|12453.5|12476.3|12461.3|12478.7|12461.3|12468.4|12453.4|4
1654682100000|2022-06-08 09:55:00|12474.9|12459.9|12475.9|12460.9|12476.8|12461.8|12473.1|12458.1|2
1654682400000|2022-06-08 10:00:00|12475.3|12460.3|12457|12442|12492.1|12471.9|12456.1|12437.5|108
1654682700000|2022-06-08 10:05:00|12457.3|12442.3|12455.2|12440.2|12462.2|12447.2|12455.2|12440.2|5
1654683000000|2022-06-08 10:10:00|12456.2|12441.2|12463.7|12448.7|12464.4|12449.4|12454.2|12439.2|29
1654683300000|2022-06-08 10:15:00|12463.9|12448.9|12459.4|12444.4|12464.3|12449.3|12458.9|12443.9|3
1654683600000|2022-06-08 10:20:00|12463.2|12448.2|12464.8|12449.8|12464.8|12449.8|12462.8|12447.8|4
1654683900000|2022-06-08 10:25:00|12465|12450|12462.3|12447.3|12465.1|12450.1|12462.3|12447.3|6
1654684200000|2022-06-08 10:30:00|12463|12448|12479.8|12454.8|12480.2|12460.4|12462.3|12447.3|7
1654684500000|2022-06-08 10:35:00|12474.6|12459.6|12473.9|12458.9|12480.3|12459.6|12473.8|12454|83
1654684800000|2022-06-08 10:40:00|12473.8|12458.8|12481.8|12456.8|12482.9|12467.8|12473.8|12456.8|8
1654685100000|2022-06-08 10:45:00|12481.9|12456.9|12475.5|12460.5|12481.9|12462.5|12475.5|12456|10
1654685400000|2022-06-08 10:50:00|12475.4|12460.4|12469.9|12454.9|12475.4|12460.4|12469.8|12454.8|4
1654685700000|2022-06-08 10:55:00|12469.8|12454.8|12468.8|12453.8|12471|12456|12468.8|12453.8|64
1654686000000|2022-06-08 11:00:00|12469.3|12454.3|12455.4|12440.4|12471|12456|12453.4|12438.4|40
1654686300000|2022-06-08 11:05:00|12455|12440|12455.1|12440.1|12455.4|12440.4|12454.2|12439.2|9
1654686600000|2022-06-08 11:10:00|12455|12440|12457.8|12442.8|12465.7|12444.5|12455|12438.1|12
1654686900000|2022-06-08 11:15:00|12456|12441|12457.6|12442.6|12465|12444.9|12454|12437.2|0
1654687200000|2022-06-08 11:20:00|12458.3|12443.3|12459.5|12444.5|12459.5|12444.5|12455|12440|2
1654687500000|2022-06-08 11:25:00|12459|12444|12466.3|12441.3|12467.2|12446.3|12458.9|12441.3|3
1654687800000|2022-06-08 11:30:00|12461.4|12446.4|12473.5|12458.5|12480.3|12462|12461.4|12446.4|47
1654688100000|2022-06-08 11:35:00|12473.1|12458.1|12467.8|12452.8|12479.9|12463.7|12467.2|12452.2|31
1654688400000|2022-06-08 11:40:00|12467.7|12452.7|12470.4|12455.4|12476.2|12457.1|12466.6|12449.1|6
1654688700000|2022-06-08 11:45:00|12470.3|12455.3|12464.8|12449.8|12470.8|12455.8|12464.8|12449.8|15
1654689000000|2022-06-08 11:50:00|12464|12449|12466|12451|12469.5|12454.5|12461.5|12446.5|18
1654689300000|2022-06-08 11:55:00|12464.8|12449.8|12469.7|12454.7|12471.7|12456.7|12464.8|12449.8|24
1654689600000|2022-06-08 12:00:00|12470.1|12455.1|12458|12443|12472|12457|12448.8|12431|112
1654689900000|2022-06-08 12:05:00|12457.6|12442.6|12443.7|12428.7|12458.5|12443.5|12443.7|12428.7|18
1654690200000|2022-06-08 12:10:00|12444.1|12429.1|12450|12435|12454.7|12439.7|12438.2|12423.2|54
1654690500000|2022-06-08 12:15:00|12450.3|12435.3|12447.8|12432.8|12466|12447.1|12446.1|12431.1|38
1654690800000|2022-06-08 12:20:00|12447.4|12432.4|12477.1|12462.1|12491|12465.9|12443.5|12428.5|41
1654691100000|2022-06-08 12:25:00|12476.7|12461.7|12469.6|12444.6|12488.4|12467.1|12465|12444.2|39
1654691400000|2022-06-08 12:30:00|12469.2|12444.2|12472.3|12447.3|12485.6|12465.2|12451.5|12434.7|33
1654691700000|2022-06-08 12:35:00|12472.2|12447.2|12478|12463|12483.6|12466.4|12471.6|12447.2|18
1654692000000|2022-06-08 12:40:00|12478.4|12463.4|12472.2|12457.2|12483.3|12467.9|12471.7|12445.8|20
1654692300000|2022-06-08 12:45:00|12478.1|12453.1|12462.7|12447.7|12479.1|12458.8|12456|12439.7|27
1654692600000|2022-06-08 12:50:00|12462.6|12447.6|12492.9|12477.9|12503.8|12488.8|12462.6|12447.6|40
1654692900000|2022-06-08 12:55:00|12493|12478|12522.6|12507.6|12533.7|12509.1|12490.2|12471|21
1654693200000|2022-06-08 13:00:00|12521.6|12506.6|12509.5|12494.5|12528.8|12510.1|12509.3|12491.8|34
1654693500000|2022-06-08 13:05:00|12510.3|12495.3|12498.9|12483.9|12510.3|12495.3|12488.9|12473.9|102
1654693800000|2022-06-08 13:10:00|12498.8|12483.8|12492.3|12477.3|12507.2|12492.2|12486.5|12471.5|17
1654694100000|2022-06-08 13:15:00|12491.4|12476.4|12470.4|12455.4|12491.4|12476.4|12469.9|12454.9|45
1654694400000|2022-06-08 13:20:00|12470.5|12455.5|12481.7|12466.7|12481.7|12466.7|12469.8|12454.8|32
1654694700000|2022-06-08 13:25:00|12482.9|12467.9|12501.6|12486.6|12506.3|12491.3|12480.6|12465.6|95
1654695000000|2022-06-08 13:30:00|12499.3|12484.3|12491.2|12476.2|12509.6|12493.3|12491.1|12476.1|61
1654695300000|2022-06-08 13:35:00|12491.6|12476.6|12517.6|12502.6|12523.9|12507.7|12491.6|12476.6|111
1654695600000|2022-06-08 13:40:00|12518.5|12503.5|12521.8|12506.8|12547.9|12532.9|12518.2|12503.2|81
1654695900000|2022-06-08 13:45:00|12522.4|12507.4|12548.2|12533.2|12551.3|12536.3|12522.4|12507.4|162
1654696200000|2022-06-08 13:50:00|12548.1|12533.1|12565.6|12550.6|12570.1|12553.4|12540|12525|108
1654696500000|2022-06-08 13:55:00|12565.4|12550.4|12557.9|12542.9|12567.4|12552.4|12551.1|12536.1|81
1654696800000|2022-06-08 14:00:00|12558|12543|12578|12563|12580|12565|12556.6|12541.6|130
1654697100000|2022-06-08 14:05:00|12576.1|12561.1|12530.5|12515.5|12576.6|12561.1|12529.5|12514.5|146
1654697400000|2022-06-08 14:10:00|12530.4|12515.4|12527.3|12512.3|12540.8|12525.8|12523.9|12508.9|64
1654697700000|2022-06-08 14:15:00|12525.8|12510.8|12515.8|12500.8|12525.8|12510.8|12510.6|12495.6|56
1654698000000|2022-06-08 14:20:00|12512.7|12497.7|12525.9|12510.9|12527.7|12512.7|12509.6|12494.6|120
1654698300000|2022-06-08 14:25:00|12524.4|12509.4|12520.4|12505.4|12529.7|12514.7|12513.8|12498.8|91
1654698600000|2022-06-08 14:30:00|12520.8|12505.8|12546.3|12531.3|12558.7|12539.1|12518.9|12503.9|120
1654698900000|2022-06-08 14:35:00|12546.7|12531.7|12534.1|12519.1|12547.2|12532.2|12517.9|12502.9|100
1654699200000|2022-06-08 14:40:00|12545.7|12520.7|12553.5|12538.5|12554.1|12539.1|12541|12514.7|105
1654699500000|2022-06-08 14:45:00|12553.6|12538.6|12545.7|12530.7|12557.7|12542.7|12534.4|12519.4|92
1654699800000|2022-06-08 14:50:00|12546.4|12531.4|12559.5|12544.5|12561.7|12546.7|12537.9|12522.9|180
1654700100000|2022-06-08 14:55:00|12555.8|12540.8|12532.3|12517.3|12564.1|12549.1|12532.3|12517.3|220
1654700400000|2022-06-08 15:00:00|12532.7|12517.7|12559.9|12544.9|12560.9|12545.9|12530.5|12515.5|61
1654700700000|2022-06-08 15:05:00|12560|12545|12544.4|12529.4|12560.4|12545.4|12537.2|12522.2|96
1654701000000|2022-06-08 15:10:00|12544.8|12529.8|12557.4|12542.4|12588.4|12565.1|12538.5|12523.5|217
1654701300000|2022-06-08 15:15:00|12556.6|12541.6|12556.6|12541.6|12570.8|12549.7|12544.9|12524.5|100
1654701600000|2022-06-08 15:20:00|12556.8|12541.8|12569.7|12554.7|12569.7|12554.7|12554.2|12539.2|97
1654701900000|2022-06-08 15:25:00|12575.4|12550.4|12591.9|12576.9|12598|12583|12568.4|12549.9|97
1654702200000|2022-06-08 15:30:00|12591.6|12576.6|12631.2|12616.2|12634.1|12619.1|12591.6|12576.6|139
1654702500000|2022-06-08 15:35:00|12632.4|12617.4|12653|12638|12671.8|12656.8|12626|12611|210
1654702800000|2022-06-08 15:40:00|12653.4|12638.4|12643.8|12628.8|12666.2|12651.2|12640.4|12625.4|52
1654703100000|2022-06-08 15:45:00|12641.8|12626.8|12672.4|12657.4|12681.8|12666.8|12640.4|12625.4|89
1654703400000|2022-06-08 15:50:00|12672.3|12657.3|12700.1|12685.1|12702|12687|12664.2|12641.1|111
1654703700000|2022-06-08 15:55:00|12699.8|12684.8|12692|12677|12709.9|12694.9|12683.9|12668.9|162
1654704000000|2022-06-08 16:00:00|12693.2|12678.2|12715.7|12700.7|12730.8|12711.7|12689|12674|186
1654704300000|2022-06-08 16:05:00|12713.4|12698.4|12718.9|12703.9|12730|12713.9|12698.9|12674.1|268
1654704600000|2022-06-08 16:10:00|12723|12708|12734.1|12719.1|12749.2|12732|12710.5|12685|268
1654704900000|2022-06-08 16:15:00|12734.5|12719.5|12737.8|12722.8|12741.3|12726.3|12708.5|12693.5|190
1654705200000|2022-06-08 16:20:00|12735.1|12720.1|12721.5|12706.5|12738.7|12723.7|12716.7|12701.7|122
1654705500000|2022-06-08 16:25:00|12721.3|12706.3|12711.2|12696.2|12721.3|12706.3|12700.9|12685.9|100
1654705800000|2022-06-08 16:30:00|12711.6|12696.6|12717.4|12702.4|12732.2|12708.8|12699.3|12684.3|104
1654706100000|2022-06-08 16:35:00|12718.3|12703.3|12711.9|12696.9|12724.6|12709.6|12708.7|12693.7|118
1654706400000|2022-06-08 16:40:00|12711.2|12696.2|12695.6|12680.6|12718.5|12699.5|12688.9|12661.8|111
1654706700000|2022-06-08 16:45:00|12694|12679|12705.1|12690.1|12716.4|12693.8|12690.1|12665.3|107
1654707000000|2022-06-08 16:50:00|12706.3|12691.3|12706.3|12691.3|12709.1|12693.6|12700.9|12683.2|50
1654707300000|2022-06-08 16:55:00|12707.8|12692.8|12717.2|12702.2|12721.6|12702.2|12701|12686|122
1654707600000|2022-06-08 17:00:00|12720.3|12705.3|12719.2|12704.2|12724.9|12709.7|12706.5|12682.3|91
1654707900000|2022-06-08 17:05:00|12719.1|12704.1|12709.4|12694.4|12719.1|12704.1|12707.6|12692.2|75
1654708200000|2022-06-08 17:10:00|12708.7|12693.7|12706.3|12691.3|12709.4|12694.4|12700.8|12685.8|46
1654708500000|2022-06-08 17:15:00|12706.2|12691.2|12705|12690|12709.8|12694.8|12702.2|12687.2|91
1654708800000|2022-06-08 17:20:00|12705.8|12690.8|12706.5|12691.5|12706.9|12691.9|12698.3|12683.3|149
1654709100000|2022-06-08 17:25:00|12707.7|12692.7|12703.4|12688.4|12712.3|12697.3|12699.6|12684.6|117
1654709400000|2022-06-08 17:30:00|12703.9|12688.9|12711.7|12696.7|12712.5|12696.7|12695.1|12680.1|109
1654709700000|2022-06-08 17:35:00|12713.6|12698.6|12703|12688|12719.6|12701.4|12701.1|12686.1|88
1654710000000|2022-06-08 17:40:00|12703.2|12688.2|12697.8|12682.8|12705.2|12690.2|12692.1|12677.1|45
1654710300000|2022-06-08 17:45:00|12697.6|12682.6|12677.6|12662.6|12703.1|12688.1|12673.7|12658.7|132
1654710600000|2022-06-08 17:50:00|12674.3|12659.3|12641.2|12626.2|12684.4|12669.4|12640.7|12625.7|128
1654710900000|2022-06-08 17:55:00|12641.1|12626.1|12593.6|12578.6|12641.1|12626.1|12589.6|12574.6|531
1654711200000|2022-06-08 18:00:00|12593.2|12578.2|12601.4|12586.4|12606.2|12591.2|12576.6|12561.6|263
1654711500000|2022-06-08 18:05:00|12603.7|12588.7|12649.7|12634.7|12662.5|12643.9|12603.6|12588.6|261
1654711800000|2022-06-08 18:10:00|12650|12635|12668.3|12653.3|12687.3|12672.3|12629.7|12604|1326
1654712100000|2022-06-08 18:15:00|12668.4|12653.4|12636.2|12621.2|12668.9|12653.9|12636.2|12621.2|283
1654736400000|2022-06-09 01:00:00|12619.6|12604.6|12599.9|12584.9|12635.7|12608.6|12599.9|12571.5|51
1654736700000|2022-06-09 01:05:00|12605.5|12568|12593.4|12555.9|12615.4|12590.4|12582|12555.8|10
1654737000000|2022-06-09 01:10:00|12593.3|12555.8|12584.8|12559.8|12593.4|12565.7|12579.4|12553.9|1
1654737300000|2022-06-09 01:15:00|12584.9|12559.9|12584.7|12559.7|12584.9|12559.9|12584.7|12559.7|0
1654737600000|2022-06-09 01:20:00|12584.8|12559.8|12587.2|12562.2|12588|12563|12583.8|12558.8|7
1654737900000|2022-06-09 01:25:00|12587.4|12562.4|12587.5|12562.5|12587.7|12567.5|12582.5|12562.4|1
1654738200000|2022-06-09 01:30:00|12592.5|12555|12581.7|12566.7|12595.1|12569.9|12577.5|12555|49
1654738500000|2022-06-09 01:35:00|12582.7|12567.7|12610.1|12585.1|12613.2|12593.5|12582.6|12556.9|12
1654738800000|2022-06-09 01:40:00|12609.3|12584.3|12607.5|12582.5|12617.2|12595.2|12601.4|12575|3
1654739100000|2022-06-09 01:45:00|12607.6|12582.6|12612.6|12575.1|12618|12594|12601.3|12575.1|2
1654739400000|2022-06-09 01:50:00|12605.4|12580.4|12602.1|12587.1|12615.3|12596.2|12598.6|12571.5|11
1654739700000|2022-06-09 01:55:00|12601|12586|12596.4|12571.4|12609.9|12591.1|12592.1|12566.8|6
1654740000000|2022-06-09 02:00:00|12598.1|12573.1|12594.9|12569.9|12601.1|12581.9|12592|12562.7|3
1654740300000|2022-06-09 02:05:00|12602.9|12565.4|12600.3|12575.3|12602.9|12575.3|12596.9|12565.4|0
1654740600000|2022-06-09 02:10:00|12598.3|12573.3|12594.1|12569.1|12598.3|12573.3|12594.1|12569.1|0
1654740900000|2022-06-09 02:15:00|12594|12569|12594|12569|12594|12569|12594|12569|0
1654741200000|2022-06-09 02:20:00|12594.4|12569.4|12589.8|12574.8|12594.4|12574.9|12589.4|12568.9|0
1654741500000|2022-06-09 02:25:00|12589.7|12574.7|12603.5|12566|12605|12574.7|12588.8|12566|19
1654741800000|2022-06-09 02:30:00|12603.9|12566.4|12605.3|12567.8|12608|12570.5|12603.8|12566.3|0
1654742100000|2022-06-09 02:35:00|12604.9|12567.4|12600|12575|12604.9|12583.4|12594.5|12567.1|1
1654742400000|2022-06-09 02:40:00|12599.9|12574.9|12599.9|12574.9|12600.3|12575.3|12598.9|12573.9|0
1654742700000|2022-06-09 02:45:00|12599.8|12574.8|12598.4|12560.9|12603.2|12574.8|12598.4|12560.9|156
1654743000000|2022-06-09 02:50:00|12598.8|12561.3|12597|12559.5|12599.9|12565.5|12578|12553.5|0
1654743300000|2022-06-09 02:55:00|12595.8|12558.3|12593.5|12568.5|12597.2|12568.8|12588.1|12557.3|0
1654743600000|2022-06-09 03:00:00|12595.2|12580.2|12595.5|12580.5|12598.6|12583.6|12595.2|12580.2|8
1654743900000|2022-06-09 03:05:00|12594.8|12579.8|12595.9|12580.9|12598|12583|12590|12575|6
1654744200000|2022-06-09 03:10:00|12595|12580|12601.5|12576.5|12602|12582.9|12591.5|12574.2|4
1654744500000|2022-06-09 03:15:00|12595.7|12580.7|12605.9|12568.4|12608.5|12587|12591.5|12563.9|22
1654744800000|2022-06-09 03:20:00|12606.3|12568.8|12603.3|12565.8|12606.3|12568.8|12603.3|12565.8|0
1654745100000|2022-06-09 03:25:00|12603.7|12566.2|12607.1|12569.6|12607.1|12569.6|12603.7|12566.2|0
1654745400000|2022-06-09 03:30:00|12607|12569.5|12618.9|12581.4|12618.9|12581.4|12606.9|12569.4|10
1654745700000|2022-06-09 03:35:00|12620.1|12582.6|12624.1|12586.6|12624.1|12586.6|12620|12582.5|0
1654746000000|2022-06-09 03:40:00|12624|12586.5|12628.7|12591.2|12628.8|12591.3|12624|12586.5|0
1654746300000|2022-06-09 03:45:00|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|0
1654746600000|2022-06-09 03:50:00|12629.4|12591.9|12629.3|12591.8|12629.4|12591.9|12629.3|12591.8|0
1654746900000|2022-06-09 03:55:00|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|0
1654747200000|2022-06-09 04:00:00|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|0
1654747500000|2022-06-09 04:05:00|12619.5|12604.5|12626.3|12601.3|12629.4|12610.3|12619.5|12601.3|0
1654747800000|2022-06-09 04:10:00|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|0
1654748100000|2022-06-09 04:15:00|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|0
1654748400000|2022-06-09 04:20:00|12626|12601|12625.4|12600.4|12627|12602|12625.4|12600.4|0
1654748700000|2022-06-09 04:25:00|12627|12602|12626.9|12601.9|12627|12602|12623.4|12598.4|0
1654749000000|2022-06-09 04:30:00|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|0
1654749300000|2022-06-09 04:35:00|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|0
1654749600000|2022-06-09 04:40:00|12626.6|12601.6|12622.4|12607.4|12632.8|12607.4|12619.8|12593.1|0
1654749900000|2022-06-09 04:45:00|12625.6|12610.6|12626.8|12601.8|12626.9|12610.6|12623.6|12601.5|3
1654750200000|2022-06-09 04:50:00|12632.6|12595.1|12630.2|12592.7|12632.6|12599.8|12623.8|12592.7|0
1654750500000|2022-06-09 04:55:00|12630.1|12592.6|12629.6|12614.6|12630.1|12614.6|12628.7|12592.6|22
1654750800000|2022-06-09 05:00:00|12631.5|12616.5|12641|12626|12645.8|12626.1|12630.8|12615.8|0
1654751100000|2022-06-09 05:05:00|12645.4|12620.4|12647.3|12622.3|12648.5|12623.5|12645|12620|2
1654751400000|2022-06-09 05:10:00|12647.2|12622.2|12647.8|12622.8|12648.2|12623.2|12647.1|12622.1|2
1654751700000|2022-06-09 05:15:00|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|0
1654752000000|2022-06-09 05:20:00|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|0
1654752300000|2022-06-09 05:25:00|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|0
1654752600000|2022-06-09 05:30:00|12647.9|12622.9|12643.2|12628.2|12647.9|12628.2|12643.2|12622.8|0
1654752900000|2022-06-09 05:35:00|12645.2|12630.2|12650.1|12625.1|12650.2|12630.2|12645.2|12624|1
1654753200000|2022-06-09 05:40:00|12647.7|12622.7|12642.3|12604.8|12652.9|12622.7|12642.3|12604.8|3
1654753500000|2022-06-09 05:45:00|12642.1|12604.6|12640.3|12602.8|12642.1|12604.6|12640.3|12602.8|0
1654753800000|2022-06-09 05:50:00|12640.4|12602.9|12619.9|12582.4|12640.4|12610.5|12592.4|12564.5|20
1654754100000|2022-06-09 05:55:00|12622.7|12585.2|12598.7|12573.7|12629.6|12598.4|12598.7|12573.7|18
1654754400000|2022-06-09 06:00:00|12583.9|12568.9|12582.9|12557.9|12589.4|12568.9|12582.2|12551.2|5
1654754700000|2022-06-09 06:05:00|12576|12561|12583.6|12546.1|12583.9|12561|12564.3|12539.8|4
1654755000000|2022-06-09 06:10:00|12576.2|12551.2|12584.3|12546.8|12584.3|12552.4|12563.9|12541.8|4
1654755300000|2022-06-09 06:15:00|12584.4|12546.9|12585.2|12547.7|12585.2|12547.7|12584.2|12546.7|0
1654755600000|2022-06-09 06:20:00|12586.1|12548.6|12595.8|12558.3|12597|12559.5|12586.1|12548.6|4
1654755900000|2022-06-09 06:25:00|12595|12557.5|12594.2|12556.7|12596|12558.5|12593.4|12555.9|3
1654756200000|2022-06-09 06:30:00|12593.9|12556.4|12612.5|12575|12612.5|12575|12589|12555.6|18
1654756500000|2022-06-09 06:35:00|12612.4|12574.9|12600.9|12575.9|12612.4|12579.3|12600.9|12572.8|1
1654756800000|2022-06-09 06:40:00|12600.8|12575.8|12599.2|12574.2|12600.8|12581.4|12591|12571.9|6
1654757100000|2022-06-09 06:45:00|12599.1|12574.1|12594.1|12579.1|12599.1|12579.1|12593.5|12573.6|0
1654757400000|2022-06-09 06:50:00|12596.8|12581.8|12613.7|12576.2|12614.5|12587.3|12596.8|12576|2
1654757700000|2022-06-09 06:55:00|12613.6|12576.1|12594.8|12579.8|12613.6|12585.6|12594.8|12576.1|1
1654758000000|2022-06-09 07:00:00|12597.1|12582.1|12588.1|12573.1|12605.4|12582.1|12588.1|12567.4|7
1654758300000|2022-06-09 07:05:00|12587.3|12572.3|12607.7|12570.2|12610.2|12582.4|12582.3|12567.3|6
1654758600000|2022-06-09 07:10:00|12606.3|12568.8|12607|12569.5|12607|12569.5|12605.9|12568.4|11
1654758900000|2022-06-09 07:15:00|12606.9|12569.4|12609.6|12594.6|12609.6|12594.6|12605.9|12568.4|1
1654759200000|2022-06-09 07:20:00|12609.7|12594.7|12633.2|12618.2|12642.8|12623.3|12609.6|12594.6|6
1654759500000|2022-06-09 07:25:00|12632.8|12617.8|12618.9|12603.9|12634.7|12617.8|12618.8|12603.8|9
1654759800000|2022-06-09 07:30:00|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|0
1654760100000|2022-06-09 07:35:00|12617.1|12602.1|12614.1|12599.1|12617.1|12602.1|12614.1|12599.1|10
1654760400000|2022-06-09 07:40:00|12614.2|12599.2|12608.8|12593.8|12614.2|12599.2|12594.1|12568.4|36
1654760700000|2022-06-09 07:45:00|12608.4|12593.4|12601.6|12564.1|12609.7|12594.7|12595.7|12564.1|7
1654761000000|2022-06-09 07:50:00|12601.7|12564.2|12607.5|12570|12607.6|12570.1|12601.7|12564.2|1
1654761300000|2022-06-09 07:55:00|12606.9|12569.4|12586.2|12571.2|12606.9|12571.3|12586.2|12566.1|1
1654761600000|2022-06-09 08:00:00|12587.1|12572.1|12585.2|12570.2|12590.5|12575.5|12585.2|12570.2|2
1654761900000|2022-06-09 08:05:00|12586.4|12571.4|12585.1|12570.1|12586.4|12571.4|12585.1|12570.1|1
1654762200000|2022-06-09 08:10:00|12579.3|12564.3|12573.5|12548.5|12579.3|12564.3|12569.2|12547|18
1654762500000|2022-06-09 08:15:00|12568.3|12553.3|12567.1|12552.1|12568.8|12553.8|12564.8|12549.8|22
1654762800000|2022-06-09 08:20:00|12567.9|12552.9|12569.4|12554.4|12570.3|12555.3|12565.8|12550.8|4
1654763100000|2022-06-09 08:25:00|12569.3|12554.3|12569.2|12554.2|12569.3|12554.3|12569.2|12554.2|2
1654763400000|2022-06-09 08:30:00|12569.6|12554.6|12586.5|12561.5|12586.5|12565.8|12569.6|12554.6|1
1654763700000|2022-06-09 08:35:00|12586.9|12561.9|12588|12573|12588|12573|12582.1|12561.9|3
1654764000000|2022-06-09 08:40:00|12588.3|12573.3|12588.5|12573.5|12588.6|12573.6|12587.9|12572.9|3
1654764300000|2022-06-09 08:45:00|12588.1|12573.1|12588.8|12573.8|12589.3|12574.3|12586.3|12571.3|5
1654764600000|2022-06-09 08:50:00|12588.7|12573.7|12598.8|12583.8|12598.8|12583.8|12587.8|12572.8|10
1654764900000|2022-06-09 08:55:00|12598.5|12583.5|12586.8|12571.8|12598.5|12583.5|12586.8|12571.8|2
1654765200000|2022-06-09 09:00:00|12586.1|12571.1|12586.3|12571.3|12586.4|12571.4|12586.1|12571.1|0
1654765500000|2022-06-09 09:05:00|12586.2|12571.2|12595.1|12580.1|12598|12580.1|12586.2|12570.5|3
1654765800000|2022-06-09 09:10:00|12595.5|12580.5|12593.4|12578.4|12596|12581|12593.4|12578.4|0
1654766100000|2022-06-09 09:15:00|12593.5|12578.5|12596.9|12581.9|12596.9|12581.9|12593.5|12578.5|7
1654766400000|2022-06-09 09:20:00|12596.8|12581.8|12604.4|12589.4|12605.8|12590.8|12596.8|12581.8|0
1654766700000|2022-06-09 09:25:00|12604.8|12589.8|12603|12588|12615.1|12594.6|12601.6|12586.5|17
1654767000000|2022-06-09 09:30:00|12602.5|12587.5|12603.4|12588.4|12603.6|12588.6|12601.7|12586.7|12
1654767300000|2022-06-09 09:35:00|12603.5|12588.5|12604.2|12589.2|12604.3|12589.3|12603.5|12588.5|0
1654767600000|2022-06-09 09:40:00|12603.8|12588.8|12599.8|12584.8|12604.7|12589.7|12599.8|12584.8|6
1654767900000|2022-06-09 09:45:00|12600.5|12585.5|12600|12585|12606.6|12591.6|12599.9|12584.9|4
1654768200000|2022-06-09 09:50:00|12610.9|12585.9|12611.7|12574.2|12611.8|12589.9|12590.4|12573.7|73
1654768500000|2022-06-09 09:55:00|12601.5|12586.5|12596.7|12581.7|12601.5|12586.5|12596.6|12581.6|3
1654768800000|2022-06-09 10:00:00|12597.2|12582.2|12595.9|12580.9|12597.2|12582.2|12595.9|12580.9|0
1654769100000|2022-06-09 10:05:00|12595.8|12580.8|12596.2|12581.2|12596.2|12581.2|12595.8|12580.8|1
1654769400000|2022-06-09 10:10:00|12596.1|12581.1|12605.4|12580.4|12605.5|12584.8|12595.2|12580.2|24
1654769700000|2022-06-09 10:15:00|12600.3|12585.3|12609.8|12584.8|12609.9|12585.4|12598.8|12580.4|5
1654770000000|2022-06-09 10:20:00|12605.4|12590.4|12612.6|12597.6|12613.3|12598.3|12605.4|12590.4|4
1654770300000|2022-06-09 10:25:00|12612.2|12597.2|12611.5|12596.5|12612.2|12597.2|12610.6|12595.6|3
1654770600000|2022-06-09 10:30:00|12610.8|12595.8|12610.9|12595.9|12611|12596|12610.8|12595.8|2
1654770900000|2022-06-09 10:35:00|12612|12597|12607.1|12592.1|12612|12597|12607.1|12592.1|2
1654771200000|2022-06-09 10:40:00|12607|12592|12603.7|12588.7|12612.3|12597.3|12602.3|12587.3|25
1654771500000|2022-06-09 10:45:00|12603.6|12588.6|12616.9|12579.4|12616.9|12590|12599.1|12579.4|24
1654771800000|2022-06-09 10:50:00|12617|12579.5|12612.5|12597.5|12619.2|12598.3|12608.6|12579.4|8
1654772100000|2022-06-09 10:55:00|12617.2|12592.2|12609.5|12594.5|12617.6|12596.8|12608.1|12591.5|13
1654772400000|2022-06-09 11:00:00|12610|12595|12602.3|12587.3|12613.3|12598.3|12601.8|12586.8|24
1654772700000|2022-06-09 11:05:00|12602.7|12587.7|12599.5|12584.5|12602.7|12587.7|12599.5|12584.5|15
1654773000000|2022-06-09 11:10:00|12599.6|12584.6|12602.4|12587.4|12608.5|12588.4|12599.4|12583.4|14
1654773300000|2022-06-09 11:15:00|12601.2|12586.2|12607.6|12582.6|12608.4|12588.2|12600.4|12582.5|10
1654773600000|2022-06-09 11:20:00|12608|12583|12604.2|12589.2|12608.4|12591.9|12602.8|12582.2|10
1654773900000|2022-06-09 11:25:00|12603.9|12588.9|12604.2|12589.2|12608.3|12589.3|12598.3|12583.3|10
1654774200000|2022-06-09 11:30:00|12603.4|12588.4|12601.3|12586.3|12608.3|12588.4|12599.4|12582.3|7
1654774500000|2022-06-09 11:35:00|12601.4|12586.4|12601.3|12586.3|12607.3|12587.8|12598.6|12579.6|13
1654774800000|2022-06-09 11:40:00|12601.2|12586.2|12601.2|12586.2|12602.5|12587.5|12601.1|12586.1|8
1654775100000|2022-06-09 11:45:00|12601.1|12586.1|12575.7|12560.7|12615.5|12590.8|12575.3|12551.7|75
1654775400000|2022-06-09 11:50:00|12577|12562|12591.5|12576.5|12591.5|12576.5|12576.9|12561.9|11
1654775700000|2022-06-09 11:55:00|12591.2|12576.2|12592.6|12577.6|12594.6|12579.6|12590.9|12575.9|15
1654776000000|2022-06-09 12:00:00|12592.4|12577.4|12577.6|12562.6|12596.6|12581.6|12573.7|12558.7|67
1654776300000|2022-06-09 12:05:00|12577.7|12562.7|12573.2|12558.2|12578.9|12563.9|12572.4|12557.4|8
1654776600000|2022-06-09 12:10:00|12574|12559|12582|12567|12582.8|12567.8|12572.8|12557.8|45
1654776900000|2022-06-09 12:15:00|12582.3|12567.3|12578.9|12563.9|12586.2|12571.2|12574.5|12558.4|96
1654777200000|2022-06-09 12:20:00|12578.8|12563.8|12584.1|12569.1|12584.1|12569.1|12566.3|12551.3|41
1654777500000|2022-06-09 12:25:00|12583.7|12568.7|12589.6|12574.6|12595.9|12580.9|12583.7|12568.7|55
1654777800000|2022-06-09 12:30:00|12591.6|12576.6|12601.5|12586.5|12634.8|12613|12588.6|12567.9|108
1654778100000|2022-06-09 12:35:00|12602.7|12587.7|12611.7|12586.7|12618.9|12594|12602.1|12576.3|28
1654778400000|2022-06-09 12:40:00|12606.8|12591.8|12600.4|12585.4|12615.2|12597.8|12600.4|12581.9|46
1654778700000|2022-06-09 12:45:00|12600.3|12585.3|12595.2|12580.2|12605.4|12590.4|12590.9|12575.9|108
1654779000000|2022-06-09 12:50:00|12595|12580|12606.7|12591.7|12607.3|12592.3|12592|12577|28
1654779300000|2022-06-09 12:55:00|12607.5|12592.5|12612.9|12597.9|12613.9|12598.9|12607.2|12592.2|23
1654779600000|2022-06-09 13:00:00|12612.8|12597.8|12621.6|12606.6|12630|12615|12612.8|12597.8|71
1654779900000|2022-06-09 13:05:00|12621.2|12606.2|12616.2|12601.2|12622.1|12607.1|12597.2|12582.2|126
1654780200000|2022-06-09 13:10:00|12616.3|12601.3|12617.9|12602.9|12624.1|12609.1|12608.6|12593.6|37
1654780500000|2022-06-09 13:15:00|12617.4|12602.4|12660.6|12645.6|12660.6|12645.6|12617.4|12602.4|54
1654780800000|2022-06-09 13:20:00|12660.5|12645.5|12644.1|12629.1|12665.3|12650.3|12644.1|12629.1|55
1654781100000|2022-06-09 13:25:00|12644|12629|12661.6|12646.6|12662.9|12647.9|12641.9|12626.9|69
1654781400000|2022-06-09 13:30:00|12660.8|12645.8|12645.7|12630.7|12661|12646|12628.6|12613.6|103
1654781700000|2022-06-09 13:35:00|12644.6|12629.6|12638|12623|12654.1|12639.1|12632.8|12617.8|47
1654782000000|2022-06-09 13:40:00|12638.3|12623.3|12644.4|12629.4|12645.5|12630.5|12631.2|12616.2|94
1654782300000|2022-06-09 13:45:00|12644.8|12629.8|12748.8|12733.8|12748.8|12733.8|12641.2|12626.2|236
1654782600000|2022-06-09 13:50:00|12749.6|12734.6|12832.6|12817.6|12834.4|12819.4|12749.6|12734.6|223
1654782900000|2022-06-09 13:55:00|12832.5|12817.5|12766.3|12751.3|12846.8|12831.8|12766.3|12751.3|174
1654783200000|2022-06-09 14:00:00|12766.5|12751.5|12773.9|12758.9|12781.2|12766.2|12760.9|12745.9|117
1654783500000|2022-06-09 14:05:00|12773.8|12758.8|12776.9|12761.9|12782.5|12767.5|12755.3|12740.3|125
1654783800000|2022-06-09 14:10:00|12776.7|12761.7|12748.4|12733.4|12776.7|12761.7|12743.3|12728.3|140
1654784100000|2022-06-09 14:15:00|12748.8|12733.8|12745.5|12730.5|12758.2|12743.2|12732.8|12717.8|109
1654784400000|2022-06-09 14:20:00|12745.4|12730.4|12745.1|12730.1|12752.9|12737.7|12736.7|12721.7|164
1654784700000|2022-06-09 14:25:00|12745|12730|12774.4|12759.4|12780.4|12765.4|12744.8|12729.8|180
1654785000000|2022-06-09 14:30:00|12774|12759|12771.3|12756.3|12792.6|12777.6|12761.8|12746.8|161
1654785300000|2022-06-09 14:35:00|12771.2|12756.2|12761.4|12746.4|12771.2|12756.2|12757.8|12742.8|116
1654785600000|2022-06-09 14:40:00|12761.3|12746.3|12741.5|12726.5|12762.1|12747.1|12739.9|12721.1|89
1654785900000|2022-06-09 14:45:00|12741.4|12726.4|12748.6|12733.6|12754.2|12739.2|12740.6|12725.6|92
1654786200000|2022-06-09 14:50:00|12749.8|12734.8|12786.9|12771.9|12787|12772|12749.6|12734.6|133
1654786500000|2022-06-09 14:55:00|12787.3|12772.3|12833.7|12818.7|12839.5|12824.5|12784.5|12769.5|257
1654786800000|2022-06-09 15:00:00|12833.8|12818.8|12812.7|12797.7|12846.8|12831.8|12810.7|12795.7|157
1654787100000|2022-06-09 15:05:00|12812.6|12797.6|12792.4|12777.4|12813.4|12798.4|12780.5|12765.5|141
1654787400000|2022-06-09 15:10:00|12792|12777|12827.1|12812.1|12827.1|12812.1|12782.1|12767.1|99
1654787700000|2022-06-09 15:15:00|12826.4|12811.4|12840.3|12825.3|12841.4|12826.4|12819.2|12804.2|123
1654788000000|2022-06-09 15:20:00|12840.4|12825.4|12859.1|12844.1|12859.1|12844.1|12835.9|12820.9|142
1654788300000|2022-06-09 15:25:00|12859.2|12844.2|12828.3|12803.3|12869.4|12854.4|12816.9|12800.5|146
1654788600000|2022-06-09 15:30:00|12826.3|12801.3|12823.1|12808.1|12830.2|12815.2|12819.3|12799.5|61
1654788900000|2022-06-09 15:35:00|12822.7|12807.7|12812.3|12797.3|12822.7|12807.7|12802.5|12787.5|66
1654789200000|2022-06-09 15:40:00|12824.1|12809.1|12826.8|12811.8|12835.6|12819|12820.2|12798.1|123
1654789500000|2022-06-09 15:45:00|12826.5|12811.5|12816.3|12801.3|12830.2|12815.2|12816|12801|86
1654789800000|2022-06-09 15:50:00|12816.8|12801.8|12832.7|12817.7|12832.7|12817.7|12815|12800|87
1654790100000|2022-06-09 15:55:00|12833.1|12818.1|12847.7|12832.7|12847.7|12832.7|12829.8|12814.8|93
1654790400000|2022-06-09 16:00:00|12847.6|12832.6|12848.7|12833.7|12852.9|12837.9|12841.8|12826.8|92
1654790700000|2022-06-09 16:05:00|12848.6|12833.6|12839.2|12824.2|12849.6|12834.6|12834.5|12819.5|63
1654791000000|2022-06-09 16:10:00|12838|12823|12822.7|12807.7|12838.9|12823.9|12815.9|12800.9|89
1654791300000|2022-06-09 16:15:00|12822.2|12807.2|12827.6|12812.6|12829.7|12814.7|12817.2|12802.2|99
1654791600000|2022-06-09 16:20:00|12826.9|12811.9|12830.4|12815.4|12834|12819|12817.7|12802.7|73
1654791900000|2022-06-09 16:25:00|12830.8|12815.8|12836.1|12821.1|12841.7|12826.7|12828.6|12813.6|72
1654792200000|2022-06-09 16:30:00|12835.8|12820.8|12827.7|12812.7|12838.4|12823.4|12822.1|12807.1|79
1654792500000|2022-06-09 16:35:00|12829.1|12814.1|12836.9|12821.9|12842.4|12827.4|12829.1|12814.1|72
1654792800000|2022-06-09 16:40:00|12837.7|12822.7|12845.8|12830.8|12859.8|12844.8|12837.4|12822.4|134
1654793100000|2022-06-09 16:45:00|12846.6|12831.6|12852.3|12837.3|12856.8|12841.8|12843.5|12828.5|70
1654793400000|2022-06-09 16:50:00|12851.7|12836.7|12846.6|12831.6|12859|12844|12846.6|12831.6|74
1654793700000|2022-06-09 16:55:00|12846.1|12831.1|12843.8|12828.8|12852.6|12837.6|12836.4|12821.4|45
1654794000000|2022-06-09 17:00:00|12844.2|12829.2|12854.5|12839.5|12855.9|12840.9|12844.2|12829.2|94
1654794300000|2022-06-09 17:05:00|12855.3|12840.3|12868.1|12853.1|12870.2|12855.2|12852.2|12837.2|308
1654794600000|2022-06-09 17:10:00|12868.2|12853.2|12889.3|12874.3|12896.4|12874.3|12867.5|12852.5|232
1654794900000|2022-06-09 17:15:00|12888.7|12873.7|12900|12885|12912.5|12890|12884.4|12869.4|241
1654795200000|2022-06-09 17:20:00|12899.6|12884.6|12899|12884|12919.9|12904.9|12886.1|12869.5|177
1654795500000|2022-06-09 17:25:00|12898.8|12883.8|12916.6|12901.6|12916.6|12901.6|12879.6|12853.3|121
1654795800000|2022-06-09 17:30:00|12916.7|12901.7|12930.6|12915.6|12940.5|12923.2|12914.5|12899.5|200
1654796100000|2022-06-09 17:35:00|12930.8|12915.8|12938.8|12923.8|12943.3|12928.3|12927|12912|170
1654796400000|2022-06-09 17:40:00|12939.7|12924.7|12945.1|12930.1|12958.5|12941.2|12934.9|12918.6|119
1654796700000|2022-06-09 17:45:00|12945.5|12930.5|12951.1|12936.1|12953.6|12938.6|12941.7|12923.6|109
1654797000000|2022-06-09 17:50:00|12950.7|12935.7|12933.4|12918.4|12961.9|12946.9|12933.4|12918.4|215
1654797300000|2022-06-09 17:55:00|12934.6|12919.6|12961.5|12924|12961.5|12935.5|12922.3|12903|148
1654797600000|2022-06-09 18:00:00|12962.3|12924.8|12960.6|12945.6|12964|12946.8|12945.3|12924.8|300
1654797900000|2022-06-09 18:05:00|12961|12946|12989.4|12974.4|12991.5|12976.5|12960|12945|296
1654798200000|2022-06-09 18:10:00|12988.6|12973.6|12959.9|12944.9|12996.7|12981.7|12946.8|12931.8|1245
1654798500000|2022-06-09 18:15:00|12960.7|12945.7|12993.8|12978.8|12995.8|12980.8|12957.1|12942.1|676
1654822800000|2022-06-10 01:00:00|12981|12966|13038.5|13023.5|13059.2|13028.2|12979.8|12942.3|108
1654823100000|2022-06-10 01:05:00|13039|13024|13006.9|12991.9|13041.1|13026.1|13006.1|12981.8|16
1654823400000|2022-06-10 01:10:00|13006.1|12991.1|12989.1|12951.6|13011.7|12991.1|12975.6|12951.6|33
1654823700000|2022-06-10 01:15:00|12989.4|12951.9|12948.8|12911.3|12990.9|12960.9|12947.3|12909.8|42
1654824000000|2022-06-10 01:20:00|12948.9|12911.4|12944.9|12907.4|12955.3|12929.2|12930.4|12906.6|11
1654824300000|2022-06-10 01:25:00|12946.4|12908.9|12945.8|12908.3|12951.7|12914.2|12945.3|12907.8|3
1654824600000|2022-06-10 01:30:00|12946.7|12909.2|12914.6|12877.1|12951.7|12918|12897.3|12877.1|26
1654824900000|2022-06-10 01:35:00|12913.8|12876.3|12925.9|12888.4|12942.5|12905|12902.5|12873.1|5
1654825200000|2022-06-10 01:40:00|12925.8|12888.3|12929.8|12892.3|12937.5|12916.6|12920|12888.3|4
1654825500000|2022-06-10 01:45:00|12939|12901.5|12938.6|12901.1|12939.5|12902|12938.4|12900.9|0
1654825800000|2022-06-10 01:50:00|12939|12901.5|12923.9|12886.4|12939.5|12905.8|12912.7|12886.4|4
1654826100000|2022-06-10 01:55:00|12927.9|12890.4|12925.8|12888.3|12927.9|12901.1|12907.9|12882.9|13
1654826400000|2022-06-10 02:00:00|12927|12889.5|12920.5|12905.5|12927.1|12905.5|12912.9|12889.5|6
1654826700000|2022-06-10 02:05:00|12919.9|12904.9|12914.7|12889.7|12919.9|12904.9|12910.4|12889.7|5
1654827000000|2022-06-10 02:10:00|12914.6|12889.6|12914.2|12889.2|12914.6|12894.6|12909.6|12889.2|0
1654827300000|2022-06-10 02:15:00|12920.2|12895.2|12917.3|12902.3|12921|12902.3|12916.2|12895.2|0
1654827600000|2022-06-10 02:20:00|12917.6|12902.6|12908.5|12893.5|12917.6|12902.6|12908.5|12893.5|0
1654827900000|2022-06-10 02:25:00|12908.4|12893.4|12926.7|12911.7|12926.7|12911.7|12908.4|12893.4|8
1654828200000|2022-06-10 02:30:00|12925.9|12910.9|12915.5|12900.5|12926.7|12911.7|12915.1|12900.1|9
1654828500000|2022-06-10 02:35:00|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|1
1654828800000|2022-06-10 02:40:00|12915.3|12900.3|12915.9|12900.9|12918.3|12903.3|12914.8|12899.8|14
1654829100000|2022-06-10 02:45:00|12920.6|12895.6|12916.4|12901.4|12920.7|12901.8|12915.6|12894.8|7
1654829400000|2022-06-10 02:50:00|12915.6|12900.6|12912.5|12897.5|12918.3|12903.3|12911|12896|4
1654829700000|2022-06-10 02:55:00|12912.6|12897.6|12955.4|12917.9|12955.5|12927.7|12912.5|12897.5|42
1654830000000|2022-06-10 03:00:00|12955.5|12918|12942.5|12927.5|12964.8|12938.2|12937.6|12915.8|15
1654830300000|2022-06-10 03:05:00|12942.7|12917.7|12948.4|12923.4|12958.2|12936.7|12938.4|12917.6|18
1654830600000|2022-06-10 03:10:00|12948.3|12923.3|12952.6|12915.1|12954.1|12930.4|12929.7|12902.1|22
1654830900000|2022-06-10 03:15:00|12951.5|12914|12951.2|12913.7|12951.6|12914.1|12950.8|12913.3|0
1654831200000|2022-06-10 03:20:00|12951.5|12914|12949|12911.5|12954.7|12922.5|12935.4|12911.4|3
1654831500000|2022-06-10 03:25:00|12939.6|12924.6|12942.7|12905.2|12951.7|12927.7|12939.5|12905.2|5
1654831800000|2022-06-10 03:30:00|12942.5|12905|12938.8|12901.3|12942.6|12905.1|12938.4|12900.9|0
1654832100000|2022-06-10 03:35:00|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|0
1654832400000|2022-06-10 03:40:00|12938.8|12901.3|12922.3|12907.3|12938.9|12909.2|12921.9|12897.9|20
1654832700000|2022-06-10 03:45:00|12923.8|12908.8|12938.1|12900.6|12941.8|12919.9|12923.8|12900.5|15
1654833000000|2022-06-10 03:50:00|12936.9|12899.4|12939.1|12901.6|12939.1|12901.6|12936.2|12898.7|0
1654833300000|2022-06-10 03:55:00|12939.5|12902|12948.9|12911.4|12950.3|12912.8|12939|12901.5|0
1654833600000|2022-06-10 04:00:00|12948.8|12911.3|12948.7|12911.2|12948.8|12911.3|12948.7|12911.2|0
1654833900000|2022-06-10 04:05:00|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|0
1654834200000|2022-06-10 04:10:00|12948.5|12911|12948.5|12911|12949.5|12912|12948.5|12911|0
1654834500000|2022-06-10 04:15:00|12948.4|12910.9|12948.4|12910.9|12948.9|12911.4|12948.4|12910.9|1
1654834800000|2022-06-10 04:20:00|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|0
1654835100000|2022-06-10 04:25:00|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|0
1654835400000|2022-06-10 04:30:00|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|0
1654835700000|2022-06-10 04:35:00|12948|12910.5|12948|12910.5|12948|12910.5|12947.6|12910.1|0
1654836000000|2022-06-10 04:40:00|12947.2|12909.7|12925.5|12888|12947.2|12909.7|12922.3|12887.6|0
1654836300000|2022-06-10 04:45:00|12925.9|12888.4|12924.4|12886.9|12925.9|12888.4|12924.1|12886.6|0
1654836600000|2022-06-10 04:50:00|12924.3|12886.8|12923.4|12885.9|12924.3|12886.8|12922.9|12885.4|0
1654836900000|2022-06-10 04:55:00|12923.3|12885.8|12928.9|12903.9|12943.7|12913.7|12923.3|12885.8|13
1654837200000|2022-06-10 05:00:00|12928.2|12903.2|12939.6|12902.1|12943.9|12919.1|12923.9|12897.9|17
1654837500000|2022-06-10 05:05:00|12939.5|12902|12934.8|12897.3|12939.5|12913.6|12924.6|12896.6|7
1654837800000|2022-06-10 05:10:00|12942.4|12927.4|12931.7|12916.7|12950.8|12935.8|12930.2|12909.6|23
1654838100000|2022-06-10 05:15:00|12932.8|12917.8|12941.2|12903.7|12948|12927.6|12923.6|12902.1|12
1654838400000|2022-06-10 05:20:00|12938.4|12923.4|12954.1|12916.6|12954.1|12933.3|12930.9|12906.4|7
1654838700000|2022-06-10 05:25:00|12954.2|12916.7|12945.4|12920.4|12954.7|12930.2|12944.9|12912.7|2
1654839000000|2022-06-10 05:30:00|12945.3|12920.3|12923.6|12886.1|12947.2|12923.9|12919.4|12885.8|30
1654839300000|2022-06-10 05:35:00|12923.2|12885.7|12913.1|12875.6|12928.4|12900.6|12877.8|12854.2|48
1654839600000|2022-06-10 05:40:00|12913.9|12876.4|12926.4|12888.9|12926.4|12892.6|12907.3|12871.4|2
1654839900000|2022-06-10 05:45:00|12912.7|12887.7|12925.8|12888.3|12926.3|12894.7|12911.3|12881.5|1
1654840200000|2022-06-10 05:50:00|12918|12893|12926.1|12888.6|12926.1|12893|12912|12882.3|0
1654840500000|2022-06-10 05:55:00|12925.7|12888.2|12925.1|12887.6|12926.1|12892.5|12911.9|12882.1|0
1654840800000|2022-06-10 06:00:00|12925|12887.5|12918.4|12880.9|12925.5|12892.1|12903.1|12877.7|0
1654841100000|2022-06-10 06:05:00|12920|12882.5|12919.5|12882|12923.8|12895.9|12900.8|12878.6|0
1654841400000|2022-06-10 06:10:00|12919.6|12882.1|12908.3|12870.8|12920|12892.2|12897.4|12867.8|7
1654841700000|2022-06-10 06:15:00|12908.2|12870.7|12915.9|12878.4|12916.3|12885.1|12893.3|12867.8|7
1654842000000|2022-06-10 06:20:00|12916|12878.5|12892.6|12877.6|12919.6|12891.4|12892.6|12872.5|6
1654842300000|2022-06-10 06:25:00|12891.6|12876.6|12918.3|12880.8|12918.4|12882.2|12891.6|12874.5|13
1654842600000|2022-06-10 06:30:00|12918.4|12880.9|12914.9|12899.9|12922.6|12903.4|12909.5|12880.9|6
1654842900000|2022-06-10 06:35:00|12914.8|12899.8|12932.5|12917.5|12937|12922|12914.8|12899.8|16
1654843200000|2022-06-10 06:40:00|12934.1|12919.1|12954.9|12917.4|12958|12936.3|12934.1|12915.3|34
1654843500000|2022-06-10 06:45:00|12952.9|12915.4|12946.7|12921.7|12958.7|12925.9|12946.7|12915.3|2
1654843800000|2022-06-10 06:50:00|12955.9|12918.4|12931.3|12916.3|12956|12931.2|12930.5|12915.5|20
1654844100000|2022-06-10 06:55:00|12932.1|12917.1|12933.4|12918.4|12941.6|12925.3|12931.3|12915.5|40
1654844400000|2022-06-10 07:00:00|12933|12918|12933.2|12918.2|12937.3|12922.3|12932.9|12917.9|6
1654844700000|2022-06-10 07:05:00|12932.8|12917.8|12954.2|12916.7|12954.2|12927.4|12932.7|12914.7|6
1654845000000|2022-06-10 07:10:00|12954.1|12916.6|12940.1|12915.1|12954.1|12924.5|12934|12914.7|6
1654845300000|2022-06-10 07:15:00|12940.4|12915.4|12923.1|12908.1|12940.4|12920.3|12917.2|12902.2|14
1654845600000|2022-06-10 07:20:00|12923.5|12908.5|12918.9|12903.9|12930.3|12910.9|12918.9|12903.9|15
1654845900000|2022-06-10 07:25:00|12919|12904|12919.2|12904.2|12921.2|12906.2|12915.9|12900.9|7
1654846200000|2022-06-10 07:30:00|12915.7|12900.7|12909.6|12894.6|12919.7|12904.7|12909.6|12894.6|30
1654846500000|2022-06-10 07:35:00|12909.4|12894.4|12912.9|12897.9|12918.2|12898|12906.6|12891.5|3
1654846800000|2022-06-10 07:40:00|12918.2|12893.2|12925.5|12910.5|12937.2|12912.6|12914|12893.2|4
1654847100000|2022-06-10 07:45:00|12925.4|12910.4|12921.8|12906.8|12935.6|12916|12921.8|12906.8|2
1654847400000|2022-06-10 07:50:00|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|0
1654847700000|2022-06-10 07:55:00|12925.7|12900.7|12917.8|12902.8|12925.7|12902.8|12917.8|12897.1|1
1654848000000|2022-06-10 08:00:00|12917.7|12902.7|12917.4|12892.4|12923.6|12903.1|12902.7|12887.7|10
1654848300000|2022-06-10 08:05:00|12925.6|12888.1|12909.2|12894.2|12925.6|12895.1|12903.8|12888|2
1654848600000|2022-06-10 08:10:00|12909.6|12894.6|12909.5|12894.5|12909.6|12894.6|12909.5|12894.5|0
1654848900000|2022-06-10 08:15:00|12909.4|12894.4|12910.6|12895.6|12910.6|12895.6|12909.4|12894.4|1
1654849200000|2022-06-10 08:20:00|12911|12896|12917|12902|12917|12902|12910.8|12895.8|8
1654849500000|2022-06-10 08:25:00|12917.8|12902.8|12934.2|12896.7|12934.7|12902.8|12917.7|12895|2
1654849800000|2022-06-10 08:30:00|12934.1|12896.6|12919.3|12904.3|12934.1|12907.9|12917.4|12896.6|0
1654850100000|2022-06-10 08:35:00|12919.2|12904.2|12915.9|12890.9|12919.2|12904.2|12915.8|12890.8|2
1654850400000|2022-06-10 08:40:00|12915.8|12890.8|12924.9|12887.4|12925.5|12893.3|12915.4|12887.4|0
1654850700000|2022-06-10 08:45:00|12919.2|12894.2|12918.3|12893.3|12919.6|12894.6|12918.3|12893.3|1
1654851000000|2022-06-10 08:50:00|12913.2|12898.2|12913.6|12898.6|12913.7|12898.7|12912.7|12897.7|0
1654851300000|2022-06-10 08:55:00|12913.5|12898.5|12931.2|12906.2|12931.2|12913.3|12912.7|12892.1|13
1654851600000|2022-06-10 09:00:00|12923.3|12908.3|12922.5|12907.5|12925.3|12910.3|12919.9|12904.9|15
1654851900000|2022-06-10 09:05:00|12922.4|12907.4|12922.3|12907.3|12922.4|12907.4|12922.3|12907.3|0
1654852200000|2022-06-10 09:10:00|12922|12907|12924.6|12899.6|12924.8|12907|12920|12899.6|4
1654852500000|2022-06-10 09:15:00|12919|12904|12908.6|12893.6|12919|12904|12906.5|12891.5|7
1654852800000|2022-06-10 09:20:00|12907.8|12892.8|12926.9|12901.9|12927.3|12907.6|12904.2|12889.2|10
1654853100000|2022-06-10 09:25:00|12925.3|12900.3|12914|12899|12925.9|12904.2|12912.5|12894.3|0
1654853400000|2022-06-10 09:30:00|12915.7|12900.7|12922|12897|12922.1|12901.2|12914.6|12895.9|4
1654853700000|2022-06-10 09:35:00|12921.6|12896.6|12921.4|12896.4|12921.6|12900.6|12913.5|12896.4|1
1654854000000|2022-06-10 09:40:00|12921.8|12896.8|12921.8|12906.8|12922.6|12906.8|12916.5|12896.8|9
1654854300000|2022-06-10 09:45:00|12920.6|12905.6|12926.9|12911.9|12933.3|12913.4|12920.6|12905.5|4
1654854600000|2022-06-10 09:50:00|12926.8|12911.8|12942.9|12917.9|12942.9|12921.9|12926.4|12909|6
1654854900000|2022-06-10 09:55:00|12937.5|12922.5|12920|12905|12942.9|12924.3|12919.4|12902.5|9
1654855200000|2022-06-10 10:00:00|12919.9|12904.9|12926.7|12911.7|12933|12912.5|12919.8|12904.2|5
1654855500000|2022-06-10 10:05:00|12927.7|12912.7|12930.5|12915.5|12931.5|12916.5|12927.2|12912.2|7
1654855800000|2022-06-10 10:10:00|12929.3|12914.3|12926.8|12911.8|12934.3|12919.3|12925.8|12910.8|21
1654856100000|2022-06-10 10:15:00|12926.6|12911.6|12926.4|12911.4|12932.2|12917.2|12926|12911|7
1654856400000|2022-06-10 10:20:00|12929.3|12914.3|12931.3|12916.3|12935.4|12920.4|12929.3|12914.3|14
1654856700000|2022-06-10 10:25:00|12931.2|12916.2|12931.5|12916.5|12937|12922|12929.2|12914.2|19
1654857000000|2022-06-10 10:30:00|12931.9|12916.9|12925.1|12910.1|12932.3|12917.3|12925|12910|7
1654857300000|2022-06-10 10:35:00|12925.2|12910.2|12926|12911|12926|12911|12925.2|12910.2|0
1654857600000|2022-06-10 10:40:00|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|0
1654857900000|2022-06-10 10:45:00|12925.8|12910.8|12925.7|12910.7|12925.8|12910.8|12925.7|12910.7|0
1654858200000|2022-06-10 10:50:00|12925.5|12910.5|12930.6|12915.6|12930.6|12915.6|12925.5|12910.5|11
1654858500000|2022-06-10 10:55:00|12930.7|12915.7|12938.6|12923.6|12948.4|12923.8|12924.4|12906.5|46
1654858800000|2022-06-10 11:00:00|12937.8|12922.8|12919.7|12904.7|12945.4|12922.8|12919.7|12904.7|42
1654859100000|2022-06-10 11:05:00|12918.9|12903.9|12908.6|12893.6|12924.8|12908.5|12908.4|12893.4|35
1654859400000|2022-06-10 11:10:00|12907|12892|12888.5|12873.5|12908.3|12893.3|12883|12863.7|62
1654859700000|2022-06-10 11:15:00|12889.3|12874.3|12896.2|12881.2|12900.7|12885.4|12885.9|12870.4|27
1654860000000|2022-06-10 11:20:00|12895.8|12880.8|12905.8|12880.8|12920.4|12893.8|12895.4|12869.5|13
1654860300000|2022-06-10 11:25:00|12902.4|12887.4|12907.2|12869.7|12909.3|12887.7|12895.6|12869.6|8
1654860600000|2022-06-10 11:30:00|12907.6|12870.1|12883.1|12868.1|12907.6|12878.7|12882.4|12867.4|18
1654860900000|2022-06-10 11:35:00|12882.3|12867.3|12875|12837.5|12893.5|12867.8|12854.4|12832.9|25
1654861200000|2022-06-10 11:40:00|12875.1|12837.6|12852|12814.5|12875.1|12844.2|12837.6|12814.5|35
1654861500000|2022-06-10 11:45:00|12851.9|12814.4|12783.4|12745.9|12857.9|12825.2|12766.7|12729.2|78
1654861800000|2022-06-10 11:50:00|12783.3|12745.8|12796.7|12771.7|12796.7|12777|12776.2|12745.8|14
1654862100000|2022-06-10 11:55:00|12799.9|12784.9|12804.3|12789.3|12816|12795.9|12799.9|12784.4|40
1654862400000|2022-06-10 12:00:00|12810.1|12785.1|12817|12802|12819|12803.6|12800.7|12785.1|19
1654862700000|2022-06-10 12:05:00|12817.4|12802.4|12833.8|12818.8|12860|12845|12817.4|12802.4|37
1654863000000|2022-06-10 12:10:00|12835.3|12820.3|12838.4|12813.4|12847.3|12825.1|12823.2|12805.5|33
1654863300000|2022-06-10 12:15:00|12837.2|12812.2|12837.6|12812.6|12848.3|12819.4|12823|12805|20
1654863600000|2022-06-10 12:20:00|12836.4|12811.4|12848.8|12833.8|12864.8|12836.1|12836.4|12806.3|33
1654863900000|2022-06-10 12:25:00|12848|12833|12832.5|12817.5|12860.4|12845.4|12825.7|12806|35
1654864200000|2022-06-10 12:30:00|12832.4|12817.4|12783.8|12768.8|12832.4|12817.4|12768|12742.4|177
1654864500000|2022-06-10 12:35:00|12781.8|12766.8|12794|12779|12796.7|12781.7|12774.6|12755.6|68
1654864800000|2022-06-10 12:40:00|12793.9|12778.9|12790.2|12775.2|12826|12806.4|12790.2|12775.2|115
1654865100000|2022-06-10 12:45:00|12791.7|12776.7|12783.8|12768.8|12797.6|12776.7|12770.9|12755.9|118
1654865400000|2022-06-10 12:50:00|12783.9|12768.9|12798.4|12783.4|12820.9|12802.4|12772.6|12757.6|82
1654865700000|2022-06-10 12:55:00|12798|12783|12799.6|12784.6|12800.2|12785.2|12791.9|12776.9|69
1654866000000|2022-06-10 13:00:00|12805.1|12790.1|12827.4|12812.4|12852.1|12837.1|12802.7|12787.7|88
1654866300000|2022-06-10 13:05:00|12827.3|12812.3|12792.4|12777.4|12828|12813|12791|12769.7|86
1654866600000|2022-06-10 13:10:00|12792.3|12777.3|12837.5|12822.5|12846.6|12831.6|12792|12777|67
1654866900000|2022-06-10 13:15:00|12837.4|12822.4|12808.3|12793.3|12838.4|12823.4|12805.9|12788|80
1654867200000|2022-06-10 13:20:00|12807.9|12792.9|12803.1|12788.1|12815.8|12794.7|12795.4|12780.4|72
1654867500000|2022-06-10 13:25:00|12803.5|12788.5|12801.4|12786.4|12822.8|12799.5|12797.9|12782.9|105
1654867800000|2022-06-10 13:30:00|12801.2|12786.2|12799.8|12784.8|12807.8|12792.8|12788.4|12773.4|306
1654868100000|2022-06-10 13:35:00|12800.3|12785.3|12812.9|12797.9|12815.8|12800.8|12794.4|12779.4|83
1654868400000|2022-06-10 13:40:00|12812.4|12797.4|12811.8|12796.8|12812.7|12797.7|12794.1|12779.1|61
1654868700000|2022-06-10 13:45:00|12811.7|12796.7|12803|12788|12811.8|12796.8|12801|12786|114
1654869000000|2022-06-10 13:50:00|12803.4|12788.4|12812.1|12797.1|12812.5|12797.5|12800.2|12785.2|205
1654869300000|2022-06-10 13:55:00|12811.1|12796.1|12829.2|12814.2|12831.1|12815.6|12811.1|12796.1|112
1654869600000|2022-06-10 14:00:00|12828.8|12813.8|12816.8|12801.8|12840.1|12825.1|12815.8|12800.8|133
1654869900000|2022-06-10 14:05:00|12813.8|12798.8|12847.6|12832.6|12850|12835|12811.7|12796.7|216
1654870200000|2022-06-10 14:10:00|12847.5|12832.5|12865.2|12850.2|12865.9|12850.9|12847.4|12832.4|302
1654870500000|2022-06-10 14:15:00|12865.4|12850.4|12825.3|12810.3|12866.2|12851.2|12822.9|12807.9|175
1654870800000|2022-06-10 14:20:00|12824.1|12809.1|12843.6|12828.6|12849.3|12834.3|12818.3|12803.3|118
1654871100000|2022-06-10 14:25:00|12843.5|12828.5|12866.2|12851.2|12870.7|12855.7|12842.7|12827.7|114
1654871400000|2022-06-10 14:30:00|12866.6|12851.6|12845.9|12830.9|12866.6|12851.6|12834.7|12819.7|93
1654871700000|2022-06-10 14:35:00|12847.3|12832.3|12854.6|12839.6|12862.2|12847.2|12845.2|12830.2|166
1654872000000|2022-06-10 14:40:00|12854.5|12839.5|12861.6|12846.6|12867.9|12852.9|12849.3|12834.3|101
1654872300000|2022-06-10 14:45:00|12861.5|12846.5|12852.9|12837.9|12861.6|12846.6|12843|12828|108
1654872600000|2022-06-10 14:50:00|12853.4|12838.4|12878.9|12863.9|12882.2|12863.9|12852.9|12837.9|201
1654872900000|2022-06-10 14:55:00|12879|12864|12885.6|12870.6|12885.6|12870.6|12863.3|12848.3|143
1654873200000|2022-06-10 15:00:00|12886.1|12871.1|12889|12874|12894.9|12879.9|12878.3|12863.3|133
1654873500000|2022-06-10 15:05:00|12889.4|12874.4|12897.7|12882.7|12900.1|12885.1|12882.2|12867.2|148
1654873800000|2022-06-10 15:10:00|12895.7|12880.7|12934.2|12919.2|12935.3|12920.3|12891.2|12876.2|114
1654874100000|2022-06-10 15:15:00|12934.6|12919.6|12935.8|12920.8|12950.9|12930.7|12923.7|12908.7|110
1654874400000|2022-06-10 15:20:00|12935.4|12920.4|12952.3|12937.3|12960.1|12945.1|12927.9|12912.9|110
1654874700000|2022-06-10 15:25:00|12952.4|12937.4|12967.1|12952.1|12968.1|12953.1|12949.3|12934.3|101
1654875000000|2022-06-10 15:30:00|12967.5|12952.5|12946.8|12931.8|12969|12953.1|12943.4|12928.4|165
1654875300000|2022-06-10 15:35:00|12942.8|12927.8|12928.1|12913.1|12948.2|12930.7|12910.6|12890.7|187
1654875600000|2022-06-10 15:40:00|12927.8|12912.8|12914.5|12899.5|12927.8|12912.8|12910.3|12895.3|66
1654875900000|2022-06-10 15:45:00|12914.6|12899.6|12901.6|12886.6|12916.5|12901.5|12897.7|12882|83
1654876200000|2022-06-10 15:50:00|12901.3|12886.3|12920.1|12905.1|12923.4|12908.4|12900.5|12885.5|168
1654876500000|2022-06-10 15:55:00|12920|12905|12934.8|12919.8|12946.9|12927.9|12917.8|12902.8|217
1654876800000|2022-06-10 16:00:00|12935.3|12920.3|12901|12886|12953|12938|12881.6|12864.6|269
1654877100000|2022-06-10 16:05:00|12901.4|12886.4|12925.4|12910.4|12931.5|12911.6|12891.6|12876.6|174
1654877400000|2022-06-10 16:10:00|12924.6|12909.6|12896.4|12881.4|12928.7|12910.6|12894.2|12879.2|147
1654877700000|2022-06-10 16:15:00|12895.2|12880.2|12878.4|12863.4|12896.1|12880.2|12878.3|12863.3|150
1654878000000|2022-06-10 16:20:00|12879.4|12864.4|12871.1|12846.1|12888.4|12873.4|12866.7|12846.1|219
1654878300000|2022-06-10 16:25:00|12866.1|12851.1|12877.1|12862.1|12889.1|12872.3|12865.2|12850.2|111
1654878600000|2022-06-10 16:30:00|12877.2|12862.2|12843.7|12828.7|12877.6|12862.6|12842.1|12827.1|214
1654878900000|2022-06-10 16:35:00|12844.5|12829.5|12754.8|12739.8|12845.4|12830.4|12752.6|12737.6|347
1654879200000|2022-06-10 16:40:00|12754.9|12739.9|12741.7|12704.2|12783.2|12761.4|12715.9|12687.2|276
1654879500000|2022-06-10 16:45:00|12741.8|12704.3|12735.1|12720.1|12763|12747.2|12709.2|12691.5|178
1654879800000|2022-06-10 16:50:00|12735.9|12720.9|12764.7|12749.7|12766.8|12751.8|12734.5|12715.2|160
1654880100000|2022-06-10 16:55:00|12765.9|12750.9|12742.5|12727.5|12777.3|12757.5|12728.1|12697|139
1654880400000|2022-06-10 17:00:00|12743.7|12728.7|12681.3|12666.3|12746.5|12731.5|12681.3|12666.3|154
1654880700000|2022-06-10 17:05:00|12680.8|12665.8|12626.5|12611.5|12685.8|12666.6|12625.5|12610.5|198
1654881000000|2022-06-10 17:10:00|12626.1|12611.1|12657.1|12642.1|12696|12672.7|12622.7|12607.7|227
1654881300000|2022-06-10 17:15:00|12658|12643|12677.4|12662.4|12683.4|12663.6|12637.3|12622.3|201
1654881600000|2022-06-10 17:20:00|12676.9|12661.9|12698.6|12683.6|12704|12689|12676.9|12659.6|158
1654881900000|2022-06-10 17:25:00|12699.4|12684.4|12672.9|12657.9|12700.8|12685.8|12670.1|12650.8|232
1654882200000|2022-06-10 17:30:00|12673.3|12658.3|12664.1|12649.1|12673.3|12658.3|12661.6|12646.6|256
1654882500000|2022-06-10 17:35:00|12662.9|12647.9|12677.1|12662.1|12682|12662.4|12659.7|12644.7|217
1654882800000|2022-06-10 17:40:00|12677.3|12662.3|12697.6|12682.6|12697.6|12682.6|12672.8|12655.1|395
1654883100000|2022-06-10 17:45:00|12697.2|12682.2|12673.4|12658.4|12697.6|12682.6|12672.6|12657.6|270
1654883400000|2022-06-10 17:50:00|12673.8|12658.8|12657|12642|12673.8|12658.8|12655.3|12640.3|111
1654883700000|2022-06-10 17:55:00|12657.2|12642.2|12691.4|12676.4|12701.3|12686.3|12656.5|12641.5|158
1654884000000|2022-06-10 18:00:00|12691.8|12676.8|12676.3|12661.3|12701.2|12686.2|12676|12657|157
1654884300000|2022-06-10 18:05:00|12677|12662|12667.3|12652.3|12691.4|12671.2|12656.3|12641.3|287
1654884600000|2022-06-10 18:10:00|12667.4|12652.4|12696.8|12681.8|12699|12684|12652.9|12637.9|1019
1654884900000|2022-06-10 18:15:00|12695.8|12680.8|12735.7|12720.7|12745.8|12730.8|12680.6|12665.6|516
1654885200000|2022-06-10 18:20:00|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|0
1655082000000|2022-06-13 01:00:00|12639.6|12602.1|12687.8|12650.3|12713.8|12676.3|12638.8|12601.3|71
1655082300000|2022-06-13 01:05:00|12691.9|12654.4|12696.4|12658.9|12711.1|12683.1|12691.9|12654.4|3
1655082600000|2022-06-13 01:10:00|12696.6|12659.1|12681.6|12644.1|12704.2|12673.2|12678.3|12644.1|9
1655082900000|2022-06-13 01:15:00|12680.1|12642.6|12666.5|12629|12681.1|12643.6|12661.1|12628.9|3
1655083200000|2022-06-13 01:20:00|12664.4|12626.9|12661.7|12624.2|12665.8|12628.3|12652.2|12614.7|0
1655083500000|2022-06-13 01:25:00|12663.1|12625.6|12650.4|12612.9|12663.1|12625.6|12650.4|12612.9|2
1655083800000|2022-06-13 01:30:00|12651.3|12613.8|12633.1|12595.6|12651.3|12613.8|12615.7|12590|11
1655084100000|2022-06-13 01:35:00|12631.4|12593.9|12629.4|12591.9|12637.9|12609.5|12622.4|12591.9|0
1655084400000|2022-06-13 01:40:00|12629.3|12591.8|12623.1|12585.6|12634|12601.5|12605|12585.6|3
1655084700000|2022-06-13 01:45:00|12624|12586.5|12598.2|12583.2|12624.2|12594.6|12587.7|12572.7|33
1655085000000|2022-06-13 01:50:00|12606.2|12591.2|12561.5|12536.5|12608.5|12591.2|12543|12517.1|39
1655085300000|2022-06-13 01:55:00|12561|12536|12506.7|12469.2|12575.2|12549.2|12506.2|12468.7|119
1655085600000|2022-06-13 02:00:00|12506.6|12469.1|12523|12485.5|12523.3|12486.4|12479.4|12450.5|25
1655085900000|2022-06-13 02:05:00|12523.8|12486.3|12529.5|12492|12529.5|12492|12523.8|12486.3|0
1655086200000|2022-06-13 02:10:00|12529.4|12491.9|12529.9|12492.4|12530.8|12510.7|12521.5|12491.9|4
1655086500000|2022-06-13 02:15:00|12522.3|12484.8|12522.6|12485.1|12522.7|12485.2|12522.3|12484.8|0
1655086800000|2022-06-13 02:20:00|12520.4|12482.9|12499.8|12462.3|12520.4|12482.9|12494|12460.6|1
1655087100000|2022-06-13 02:25:00|12501.1|12463.6|12507.4|12469.9|12509.9|12479.7|12489.1|12457.9|5
1655087400000|2022-06-13 02:30:00|12507.8|12470.3|12513.4|12475.9|12517.7|12487.4|12498.3|12470.3|25
1655087700000|2022-06-13 02:35:00|12510.9|12473.4|12485.4|12470.4|12510.9|12477.2|12484.1|12468.7|18
1655088000000|2022-06-13 02:40:00|12490|12475|12522.3|12484.8|12522.3|12495.5|12488.7|12468.6|8
1655088300000|2022-06-13 02:45:00|12522.8|12485.3|12517.6|12480.1|12524.4|12493.2|12512.4|12478.4|1
1655088600000|2022-06-13 02:50:00|12511.5|12486.5|12517.3|12492.3|12517.6|12492.4|12506.9|12480.1|2
1655088900000|2022-06-13 02:55:00|12516.8|12491.8|12553.7|12528.7|12559.2|12528.7|12516.8|12491.8|2
1655089200000|2022-06-13 03:00:00|12552|12527|12540.8|12515.8|12552|12532.6|12528.6|12508.8|18
1655089500000|2022-06-13 03:05:00|12540.7|12515.7|12512|12497|12544.7|12517.2|12512|12496.1|17
1655089800000|2022-06-13 03:10:00|12512.1|12497.1|12523.5|12486|12525.9|12497.2|12511|12486|2
1655090100000|2022-06-13 03:15:00|12523.9|12486.4|12511.1|12496.1|12523.9|12496.2|12507.8|12483.6|4
1655090400000|2022-06-13 03:20:00|12510.5|12495.5|12524.2|12486.7|12525|12495.9|12506.7|12486|5
1655090700000|2022-06-13 03:25:00|12523.8|12486.3|12511.4|12496.4|12523.8|12496.4|12499.5|12484.5|4
1655091000000|2022-06-13 03:30:00|12511.8|12496.8|12566.6|12529.1|12567|12529.5|12511.8|12487.3|24
1655091300000|2022-06-13 03:35:00|12566.1|12528.6|12565.9|12528.4|12566.1|12528.6|12565.9|12528.4|0
1655091600000|2022-06-13 03:40:00|12565.8|12528.3|12565.6|12528.1|12565.8|12528.3|12565.6|12528.1|0
1655091900000|2022-06-13 03:45:00|12565.5|12528|12565.4|12527.9|12566.5|12529|12565.4|12527.9|0
1655092200000|2022-06-13 03:50:00|12564.1|12526.6|12563.7|12526.2|12564.1|12526.6|12563.7|12526.2|1
1655092500000|2022-06-13 03:55:00|12563.6|12526.1|12558.4|12520.9|12564|12526.5|12555.1|12517.6|1
1655092800000|2022-06-13 04:00:00|12558.3|12520.8|12557.3|12519.8|12558.3|12520.8|12557.3|12519.8|0
1655093100000|2022-06-13 04:05:00|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|0
1655093400000|2022-06-13 04:10:00|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|0
1655093700000|2022-06-13 04:15:00|12557|12519.5|12552.3|12514.8|12557|12519.5|12552.3|12514.8|0
1655094000000|2022-06-13 04:20:00|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|4
1655094300000|2022-06-13 04:25:00|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|0
1655094600000|2022-06-13 04:30:00|12552|12514.5|12537.9|12500.4|12552|12514.5|12537.9|12500.4|0
1655094900000|2022-06-13 04:35:00|12537.8|12500.3|12506.4|12468.9|12537.8|12500.3|12506.4|12468.9|10
1655095200000|2022-06-13 04:40:00|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1655095500000|2022-06-13 04:45:00|12505.8|12468.3|12505.7|12468.2|12505.8|12468.3|12505.7|12468.2|0
1655095800000|2022-06-13 04:50:00|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|0
1655096100000|2022-06-13 04:55:00|12508.1|12470.6|12509.5|12472|12509.5|12472|12508.1|12470.6|2
1655096400000|2022-06-13 05:00:00|12509.4|12471.9|12506|12468.5|12509.4|12471.9|12506|12468.5|0
1655096700000|2022-06-13 05:05:00|12505.9|12468.4|12502.4|12464.9|12505.9|12468.4|12502.4|12464.9|1
1655097000000|2022-06-13 05:10:00|12502.3|12464.8|12548.1|12510.6|12548.1|12510.6|12502.3|12464.8|59
1655097300000|2022-06-13 05:15:00|12550.1|12512.6|12552.9|12515.4|12553|12515.5|12550|12512.5|0
1655097600000|2022-06-13 05:20:00|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|0
1655097900000|2022-06-13 05:25:00|12552.3|12514.8|12552|12514.5|12557.6|12520.1|12551.3|12513.8|0
1655098200000|2022-06-13 05:30:00|12545.2|12507.7|12542.3|12504.8|12545.2|12507.7|12542.2|12504.7|3
1655098500000|2022-06-13 05:35:00|12545.1|12507.6|12545.8|12508.3|12548.1|12510.6|12545.1|12507.6|0
1655098800000|2022-06-13 05:40:00|12545.7|12508.2|12487.2|12449.7|12545.9|12508.4|12487.2|12449.7|3
1655099100000|2022-06-13 05:45:00|12465.9|12450.9|12466.3|12441.3|12471.1|12450.9|12462.2|12441.3|15
1655099400000|2022-06-13 05:50:00|12466.8|12441.8|12468.6|12453.6|12501.9|12464.4|12458.9|12441.7|8
1655099700000|2022-06-13 05:55:00|12467.8|12452.8|12469.2|12444.2|12473.9|12457|12467.7|12444.2|11
1655100000000|2022-06-13 06:00:00|12469.3|12444.3|12469.5|12444.5|12470.1|12445.1|12469.3|12444.3|2
1655100300000|2022-06-13 06:05:00|12469.4|12444.4|12461.4|12446.4|12469.5|12446.4|12461.4|12444|8
1655100600000|2022-06-13 06:10:00|12463.1|12448.1|12442.9|12405.4|12468.6|12448.1|12429.9|12405.4|17
1655100900000|2022-06-13 06:15:00|12416.9|12401.9|12417.5|12402.5|12437.5|12402.5|12406.5|12382.9|34
1655101200000|2022-06-13 06:20:00|12415.8|12400.8|12403.8|12378.8|12415.8|12400.8|12396|12370.4|34
1655101500000|2022-06-13 06:25:00|12403|12378|12427.6|12390.1|12427.7|12405.1|12396.1|12376.7|20
1655101800000|2022-06-13 06:30:00|12428.1|12390.6|12447.4|12409.9|12451.3|12424.5|12420.8|12390.6|28
1655102100000|2022-06-13 06:35:00|12435.6|12420.6|12433.2|12418.2|12435.6|12420.6|12431.3|12416.3|12
1655102400000|2022-06-13 06:40:00|12434.6|12419.6|12437|12422|12448|12424.7|12433.2|12418.2|17
1655102700000|2022-06-13 06:45:00|12436.9|12421.9|12465.5|12428|12465.5|12432|12436.9|12411.2|32
1655103000000|2022-06-13 06:50:00|12466|12428.5|12466.1|12428.6|12466.6|12429.1|12466|12428.5|1
1655103300000|2022-06-13 06:55:00|12464.7|12427.2|12460.7|12423.2|12464.7|12434.9|12445.2|12423.2|7
1655103600000|2022-06-13 07:00:00|12460|12422.5|12454.7|12429.7|12460|12429.7|12450.7|12413.2|2
1655103900000|2022-06-13 07:05:00|12454.3|12429.3|12464.9|12439.9|12464.9|12439.9|12454.3|12429.3|0
1655104200000|2022-06-13 07:10:00|12464.4|12439.4|12456.6|12441.6|12471|12448.7|12456.6|12433.5|2
1655104500000|2022-06-13 07:15:00|12451.9|12436.9|12452.1|12437.1|12453.5|12438.5|12451.8|12436.8|6
1655104800000|2022-06-13 07:20:00|12452.6|12437.6|12460.5|12445.5|12460.6|12445.6|12452.5|12437.5|5
1655105100000|2022-06-13 07:25:00|12454.5|12439.5|12454.8|12439.8|12455|12440|12452.4|12437.4|16
1655105400000|2022-06-13 07:30:00|12454.4|12439.4|12435.3|12420.3|12454.8|12439.4|12434.9|12419.9|17
1655105700000|2022-06-13 07:35:00|12434.3|12419.3|12434.1|12419.1|12439.1|12419.4|12432.8|12414.1|16
1655106000000|2022-06-13 07:40:00|12435.8|12420.8|12449.9|12434.9|12453.8|12438.8|12434.2|12419.2|33
1655106300000|2022-06-13 07:45:00|12447.7|12432.7|12444|12419|12451.6|12436.6|12431.7|12414.7|13
1655106600000|2022-06-13 07:50:00|12438.1|12423.1|12433.2|12408.2|12445|12423.1|12433.2|12402.9|2
1655106900000|2022-06-13 07:55:00|12433.7|12408.7|12433.6|12408.6|12438.3|12416.9|12425.9|12408.6|6
1655107200000|2022-06-13 08:00:00|12433.5|12408.5|12419.2|12381.7|12438.3|12411.3|12418.9|12381.4|2
1655107500000|2022-06-13 08:05:00|12418.7|12381.2|12410|12385|12419.4|12386.3|12410|12379.5|2
1655107800000|2022-06-13 08:10:00|12410.1|12385.1|12409.4|12384.4|12410.1|12385.1|12409|12384|0
1655108100000|2022-06-13 08:15:00|12406|12381|12379.5|12342|12406|12381|12371.1|12339.8|12
1655108400000|2022-06-13 08:20:00|12378.9|12341.4|12386|12348.5|12392|12366.8|12348.3|12333.3|14
1655108700000|2022-06-13 08:25:00|12385.5|12348|12378.6|12363.6|12386|12364.6|12374.4|12344|0
1655109000000|2022-06-13 08:30:00|12378.5|12363.5|12380.5|12365.5|12382.5|12367.5|12377|12362|14
1655109300000|2022-06-13 08:35:00|12380.9|12365.9|12383.4|12358.4|12383.4|12366.8|12378|12358.2|7
1655109600000|2022-06-13 08:40:00|12383.3|12358.3|12370.1|12355.1|12383.3|12358.3|12368|12353|3
1655109900000|2022-06-13 08:45:00|12369.1|12354.1|12368.3|12353.3|12369.1|12354.1|12367.5|12352.5|0
1655110200000|2022-06-13 08:50:00|12367.8|12352.8|12394.3|12379.3|12398|12383|12367.8|12348.7|167
1655110500000|2022-06-13 08:55:00|12394.8|12379.8|12389.4|12374.4|12399|12381.4|12389.4|12374|13
1655110800000|2022-06-13 09:00:00|12388.9|12373.9|12439.7|12402.2|12446.2|12415|12388.8|12373.8|45
1655111100000|2022-06-13 09:05:00|12439.8|12402.3|12432.5|12395|12441.3|12405.9|12420.9|12394.2|2
1655111400000|2022-06-13 09:10:00|12432.4|12394.9|12427.2|12389.7|12432.4|12404.6|12417|12389.7|5
1655111700000|2022-06-13 09:15:00|12420.1|12395.1|12408.9|12383.9|12428.1|12400|12408.9|12383.9|4
1655112000000|2022-06-13 09:20:00|12403.4|12388.4|12401.7|12386.7|12403.4|12388.4|12400.4|12385.4|1
1655112300000|2022-06-13 09:25:00|12401.6|12386.6|12405.4|12390.4|12408.6|12393.6|12400.8|12385.8|17
1655112600000|2022-06-13 09:30:00|12407.5|12392.5|12410.8|12395.8|12412.5|12397.5|12407.5|12392.5|47
1655112900000|2022-06-13 09:35:00|12411.2|12396.2|12408|12393|12411.7|12396.7|12407.9|12392.9|10
1655113200000|2022-06-13 09:40:00|12408.4|12393.4|12441|12416|12453.2|12438.2|12407.2|12392.2|77
1655113500000|2022-06-13 09:45:00|12440.9|12415.9|12444.4|12419.4|12447.6|12420.7|12434.4|12409.5|1
1655113800000|2022-06-13 09:50:00|12444.3|12419.3|12446.5|12431.5|12459.3|12431.6|12441.8|12419.3|2
1655114100000|2022-06-13 09:55:00|12446|12431|12452.9|12427.9|12461.2|12438.1|12446|12423.7|6
1655114400000|2022-06-13 10:00:00|12452.8|12427.8|12447.5|12432.5|12456.6|12436.9|12447.4|12427.7|13
1655114700000|2022-06-13 10:05:00|12447.4|12432.4|12454.3|12429.3|12460.3|12434.3|12440.1|12422.2|27
1655115000000|2022-06-13 10:10:00|12453|12428|12425.6|12400.6|12453|12433.7|12420.2|12397.7|49
1655115300000|2022-06-13 10:15:00|12423.1|12398.1|12437|12399.5|12437.9|12400.4|12410.4|12388.2|1
1655115600000|2022-06-13 10:20:00|12436.5|12399|12401.1|12386.1|12441.1|12403.6|12401.1|12386.1|2
1655115900000|2022-06-13 10:25:00|12400.3|12385.3|12375.5|12360.5|12400.3|12385.3|12375.5|12360.5|13
1655116200000|2022-06-13 10:30:00|12375.9|12360.9|12407.4|12369.9|12410.9|12373.4|12374.2|12359.2|11
1655116500000|2022-06-13 10:35:00|12399.6|12374.6|12397.6|12382.6|12399.6|12382.6|12395.7|12374.6|1
1655116800000|2022-06-13 10:40:00|12402.6|12387.6|12401|12376|12419.5|12398|12394.9|12376|36
1655117100000|2022-06-13 10:45:00|12398|12373|12399.3|12361.8|12400.7|12376.9|12388.9|12360.9|2
1655117400000|2022-06-13 10:50:00|12398.3|12360.8|12381.5|12366.5|12398.3|12366.5|12381.1|12354.8|2
1655117700000|2022-06-13 10:55:00|12381.4|12366.4|12391.3|12376.3|12391.3|12376.3|12381.4|12366.4|0
1655118000000|2022-06-13 11:00:00|12391.2|12376.2|12367.1|12352.1|12392|12376.2|12364.1|12349.1|39
1655118300000|2022-06-13 11:05:00|12368.4|12353.4|12424.4|12386.9|12424.4|12386.9|12368.4|12347.7|3
1655118600000|2022-06-13 11:10:00|12428.6|12391.1|12422.4|12397.4|12429.9|12397.9|12422.4|12391.1|0
1655118900000|2022-06-13 11:15:00|12417.7|12392.7|12416.6|12379.1|12417.7|12392.7|12416.6|12379.1|0
1655119200000|2022-06-13 11:20:00|12407.3|12392.3|12422.7|12385.2|12422.7|12396.8|12407.2|12379.1|10
1655119500000|2022-06-13 11:25:00|12422.6|12385.1|12422.5|12385|12422.6|12385.1|12422.5|12385|0
1655119800000|2022-06-13 11:30:00|12425.2|12387.7|12424.8|12409.8|12436.5|12412.7|12422.2|12387.7|7
1655120100000|2022-06-13 11:35:00|12425.2|12410.2|12436.1|12398.6|12436.6|12410.7|12424.2|12398.6|1
1655120400000|2022-06-13 11:40:00|12436.5|12399|12413.5|12398.5|12436.5|12400|12413.5|12388.7|1
1655120700000|2022-06-13 11:45:00|12413.9|12398.9|12414|12399|12420.3|12399|12411.2|12394.3|2
1655121000000|2022-06-13 11:50:00|12413.6|12398.6|12419.9|12394.9|12419.9|12400.5|12413.5|12392.8|3
1655121300000|2022-06-13 11:55:00|12421.5|12396.5|12432.2|12407.2|12452.1|12418.1|12419.4|12396.5|16
1655121600000|2022-06-13 12:00:00|12431.7|12406.7|12445.5|12420.5|12452.8|12433.9|12418.6|12402.8|47
1655121900000|2022-06-13 12:05:00|12445.4|12420.4|12459.3|12421.8|12467.7|12442.9|12427.6|12407.6|14
1655122200000|2022-06-13 12:10:00|12459.7|12422.2|12447.5|12432.5|12459.7|12439.1|12443.9|12419.2|45
1655122500000|2022-06-13 12:15:00|12448.7|12433.7|12482.5|12445|12494|12464.1|12448.7|12429.6|33
1655122800000|2022-06-13 12:20:00|12482|12444.5|12488.7|12463.7|12490.1|12473.9|12466.3|12444.5|27
1655123100000|2022-06-13 12:25:00|12490.8|12465.8|12537.2|12499.7|12554.7|12518.5|12483.7|12465.8|33
1655123400000|2022-06-13 12:30:00|12535|12497.5|12557.5|12542.5|12568.1|12550.6|12510.8|12495.6|76
1655123700000|2022-06-13 12:35:00|12548.5|12533.5|12538.1|12523.1|12550.9|12535.9|12533.3|12518.3|49
1655124000000|2022-06-13 12:40:00|12536.6|12521.6|12541.5|12526.5|12545.9|12528.1|12521.7|12506.7|64
1655124300000|2022-06-13 12:45:00|12537.6|12522.6|12552.5|12537.5|12554.5|12539.5|12531.6|12515.5|73
1655124600000|2022-06-13 12:50:00|12552.4|12537.4|12563.1|12538.1|12585.6|12570.6|12550.5|12535.5|93
1655124900000|2022-06-13 12:55:00|12558.6|12543.6|12540.4|12525.4|12563.5|12546|12533.1|12518.1|62
1655125200000|2022-06-13 13:00:00|12546|12521|12525.7|12510.7|12564.2|12547.1|12508.6|12487.2|46
1655125500000|2022-06-13 13:05:00|12525.2|12510.2|12527.8|12502.8|12548.4|12533.4|12504.2|12472.4|56
1655125800000|2022-06-13 13:10:00|12524.4|12486.9|12531.6|12494.1|12531.7|12499|12489.1|12451.6|78
1655126100000|2022-06-13 13:15:00|12531.7|12494.2|12531.1|12516.1|12538.4|12518|12524.2|12493.4|29
1655126400000|2022-06-13 13:20:00|12527.2|12512.2|12547.4|12522.4|12549.1|12534.1|12527.2|12512.2|58
1655126700000|2022-06-13 13:25:00|12547.3|12522.3|12530.3|12515.3|12547.3|12532.2|12527.4|12512.4|77
1655127000000|2022-06-13 13:30:00|12530.8|12515.8|12544.4|12519.4|12551.3|12536.3|12528.3|12513.3|112
1655127300000|2022-06-13 13:35:00|12544|12519|12534|12519|12546.5|12531.5|12526.2|12511.2|95
1655127600000|2022-06-13 13:40:00|12533.9|12518.9|12503|12478|12534.4|12519.4|12488.4|12473.4|98
1655127900000|2022-06-13 13:45:00|12503.4|12478.4|12527.8|12512.8|12537.1|12522.1|12497.8|12478.3|113
1655128200000|2022-06-13 13:50:00|12528.2|12513.2|12550.1|12535.1|12568.2|12542.7|12528.2|12513.2|97
1655128500000|2022-06-13 13:55:00|12550.3|12535.3|12557.8|12542.8|12558.2|12543.2|12536.5|12521.5|82
1655128800000|2022-06-13 14:00:00|12557.6|12542.6|12565|12550|12582.3|12567.3|12555.4|12540.4|68
1655129100000|2022-06-13 14:05:00|12562.9|12547.9|12558.2|12543.2|12574.9|12558|12540.3|12525.3|100
1655129400000|2022-06-13 14:10:00|12558.6|12543.6|12536.2|12521.2|12565|12550|12528|12513|75
1655129700000|2022-06-13 14:15:00|12536.6|12521.6|12557.6|12542.6|12566.8|12547.7|12535.6|12520.6|113
1655130000000|2022-06-13 14:20:00|12558|12543|12559.8|12544.8|12567.5|12552.5|12547.4|12532|68
1655130300000|2022-06-13 14:25:00|12559.4|12544.4|12581.5|12566.5|12581.9|12566.9|12557.3|12542.3|145
1655130600000|2022-06-13 14:30:00|12581.4|12566.4|12565.5|12550.5|12582.5|12567.5|12559.6|12544.6|94
1655130900000|2022-06-13 14:35:00|12565.6|12550.6|12549.1|12534.1|12580.3|12562.7|12545.8|12530.8|134
1655131200000|2022-06-13 14:40:00|12549|12534|12489.9|12474.9|12550|12535|12488.5|12473.5|266
1655131500000|2022-06-13 14:45:00|12489.1|12474.1|12506.2|12491.2|12512.3|12497.3|12486.7|12471.7|108
1655131800000|2022-06-13 14:50:00|12505.7|12490.7|12479.4|12464.4|12513|12493.2|12469.3|12454.3|273
1655132100000|2022-06-13 14:55:00|12479.6|12464.6|12459.6|12444.6|12495.2|12473.1|12456|12441|85
1655132400000|2022-06-13 15:00:00|12460|12445|12423|12385.5|12463|12448|12397.2|12382.2|137
1655132700000|2022-06-13 15:05:00|12425.1|12387.6|12448.9|12433.9|12459.4|12440.4|12415|12387.6|179
1655133000000|2022-06-13 15:10:00|12449.4|12434.4|12472.9|12457.9|12472.9|12457.9|12445.5|12430.5|77
1655133300000|2022-06-13 15:15:00|12473.4|12458.4|12461.9|12446.9|12497.5|12478.5|12454.3|12439.3|70
1655133600000|2022-06-13 15:20:00|12462.7|12447.7|12471.5|12456.5|12478.3|12463.3|12461.2|12446.2|73
1655133900000|2022-06-13 15:25:00|12472.3|12457.3|12473.9|12458.9|12479|12464|12453.4|12438.4|48
1655134200000|2022-06-13 15:30:00|12474.3|12459.3|12477.4|12462.4|12481.6|12464.7|12462.8|12444.4|77
1655134500000|2022-06-13 15:35:00|12478.7|12463.7|12485.4|12470.4|12491.4|12476.4|12473.2|12458.2|67
1655134800000|2022-06-13 15:40:00|12495.4|12480.4|12503.4|12488.4|12511.7|12496.7|12491.9|12476.9|181
1655135100000|2022-06-13 15:45:00|12503.3|12488.3|12513.6|12498.6|12515.3|12500.3|12494.3|12479.3|88
1655135400000|2022-06-13 15:50:00|12513.7|12498.7|12504.9|12489.9|12514.2|12499.2|12499.7|12484.7|63
1655135700000|2022-06-13 15:55:00|12505.3|12490.3|12510.5|12495.5|12513|12498|12496|12481|84
1655136000000|2022-06-13 16:00:00|12510.4|12495.4|12524|12509|12532.6|12517.6|12498.8|12483.8|94
1655136300000|2022-06-13 16:05:00|12523.5|12508.5|12532.1|12517.1|12550.8|12528.3|12523.5|12508.5|82
1655136600000|2022-06-13 16:10:00|12532|12517|12535.8|12520.8|12544.3|12524.8|12527|12512|67
1655136900000|2022-06-13 16:15:00|12540.1|12525.1|12530.9|12515.9|12541.5|12526.5|12529.1|12514.1|58
1655137200000|2022-06-13 16:20:00|12530.5|12515.5|12528.8|12513.8|12545|12526.1|12525.4|12510.4|48
1655137500000|2022-06-13 16:25:00|12528.4|12513.4|12535.4|12520.4|12545|12525.1|12528.3|12513.3|50
1655137800000|2022-06-13 16:30:00|12535.3|12520.3|12562.7|12547.7|12566|12548.1|12535.3|12520.3|81
1655138100000|2022-06-13 16:35:00|12562.4|12547.4|12579.9|12564.9|12587|12569.3|12562.1|12547.1|60
1655138400000|2022-06-13 16:40:00|12580.3|12565.3|12569|12554|12582.7|12567.7|12552.8|12537.8|67
1655138700000|2022-06-13 16:45:00|12568.8|12553.8|12561.3|12546.3|12568.8|12553.8|12560.9|12545.9|48
1655139000000|2022-06-13 16:50:00|12561.4|12546.4|12562.2|12547.2|12570.5|12555.5|12552.4|12537.4|40
1655139300000|2022-06-13 16:55:00|12562.5|12547.5|12556.4|12541.4|12562.9|12547.9|12554.2|12539.2|37
1655139600000|2022-06-13 17:00:00|12558.4|12543.4|12556.7|12541.7|12580|12555.4|12553.5|12534.6|45
1655139900000|2022-06-13 17:05:00|12556.4|12541.4|12571.2|12556.2|12573.6|12558.6|12550.6|12535.6|57
1655140200000|2022-06-13 17:10:00|12571.7|12556.7|12578.9|12563.9|12581.9|12566.9|12571.5|12556.5|33
1655140500000|2022-06-13 17:15:00|12577.4|12562.4|12588.3|12573.3|12589.6|12574.6|12577.4|12562.4|30
1655140800000|2022-06-13 17:20:00|12588.2|12573.2|12588.5|12573.5|12589.9|12574.9|12585.1|12570.1|30
1655141100000|2022-06-13 17:25:00|12588.7|12573.7|12591.5|12576.5|12600.7|12581.3|12588.7|12572.9|53
1655141400000|2022-06-13 17:30:00|12590.6|12575.6|12596.3|12581.3|12602.5|12581.4|12590.4|12565|124
1655141700000|2022-06-13 17:35:00|12596.4|12581.4|12604.1|12589.1|12604.5|12589.5|12594|12579|92
1655142000000|2022-06-13 17:40:00|12604|12589|12605|12590|12605.5|12590.5|12594.4|12579.4|57
1655142300000|2022-06-13 17:45:00|12604.9|12589.9|12605.6|12590.6|12614.7|12596.2|12602.2|12587.2|71
1655142600000|2022-06-13 17:50:00|12604.7|12589.7|12606.7|12591.7|12610.5|12595.5|12604.7|12589.7|39
1655142900000|2022-06-13 17:55:00|12605.8|12590.8|12612|12597|12619.9|12604.9|12605.6|12590.6|66
1655143200000|2022-06-13 18:00:00|12611.5|12596.5|12613.2|12598.2|12620|12605|12610.6|12595.6|97
1655143500000|2022-06-13 18:05:00|12612.7|12597.7|12620.6|12605.6|12621|12606|12611.8|12596.8|165
1655143800000|2022-06-13 18:10:00|12620.2|12605.2|12632.2|12607.2|12641.8|12626.8|12612|12597|950
1655144100000|2022-06-13 18:15:00|12626.4|12611.4|12634.9|12609.9|12634.9|12615.3|12620.1|12605.1|197
1655168400000|2022-06-14 01:00:00|12611.9|12574.4|12570.6|12533.1|12613.4|12575.9|12555.1|12517.6|44
1655168700000|2022-06-14 01:05:00|12570.2|12532.7|12563.1|12525.6|12581.6|12551.8|12556.7|12525.6|3
1655169000000|2022-06-14 01:10:00|12569.5|12532|12533.6|12508.6|12571.3|12555.1|12533.2|12502.1|39
1655169300000|2022-06-14 01:15:00|12533.5|12508.5|12533|12495.5|12545|12519.3|12526.4|12495.5|12
1655169600000|2022-06-14 01:20:00|12532.2|12494.7|12530.1|12492.6|12532.6|12497.9|12512.9|12487.8|4
1655169900000|2022-06-14 01:25:00|12530|12492.5|12532.2|12494.7|12533.2|12495.7|12528|12490.5|5
1655170200000|2022-06-14 01:30:00|12530.7|12493.2|12530.1|12492.6|12530.7|12493.2|12528.1|12490.6|1
1655170500000|2022-06-14 01:35:00|12530|12492.5|12529.7|12492.2|12530|12492.5|12529.5|12492|0
1655170800000|2022-06-14 01:40:00|12520.5|12495.5|12513|12498|12529.4|12498|12513|12487.9|0
1655171100000|2022-06-14 01:45:00|12518.3|12503.3|12513.2|12498.2|12518.8|12503.8|12510.9|12495.9|4
1655171400000|2022-06-14 01:50:00|12512.7|12497.7|12516|12501|12522.6|12502.9|12507.8|12492.8|0
1655171700000|2022-06-14 01:55:00|12512.1|12497.1|12507.6|12492.6|12512.1|12497.1|12507.6|12492.6|0
1655172000000|2022-06-14 02:00:00|12507.5|12492.5|12510.8|12495.8|12513.6|12498.6|12507.5|12492.5|0
1655172300000|2022-06-14 02:05:00|12510|12495|12520.8|12495.8|12526.8|12502.6|12510|12483.7|1
1655172600000|2022-06-14 02:10:00|12520.7|12495.7|12521.3|12496.3|12521.3|12496.3|12520.7|12495.7|1
1655172900000|2022-06-14 02:15:00|12516.6|12501.6|12517.8|12502.8|12520|12505|12516.5|12501.5|2
1655173200000|2022-06-14 02:20:00|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|4
1655173500000|2022-06-14 02:25:00|12517.6|12502.6|12507.8|12492.8|12517.6|12502.6|12507.4|12492.4|4
1655173800000|2022-06-14 02:30:00|12508.2|12493.2|12514|12499|12514|12499|12507.8|12492.8|4
1655174100000|2022-06-14 02:35:00|12513.9|12498.9|12513.8|12498.8|12513.9|12498.9|12513.8|12498.8|1
1655174400000|2022-06-14 02:40:00|12513.7|12498.7|12521.4|12496.4|12521.9|12500.4|12513.7|12495.2|1
1655174700000|2022-06-14 02:45:00|12520.1|12495.1|12520|12495|12520.1|12495.1|12520|12495|0
1655175000000|2022-06-14 02:50:00|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|12507|12488|1
1655175300000|2022-06-14 02:55:00|12519.8|12494.8|12516|12501|12519.8|12501|12515.6|12494.8|2
1655175600000|2022-06-14 03:00:00|12515.5|12500.5|12524.2|12499.2|12524.2|12503.6|12515.5|12499.2|0
1655175900000|2022-06-14 03:05:00|12525.2|12500.2|12527|12489.5|12527|12500.2|12502.9|12478.4|5
1655176200000|2022-06-14 03:10:00|12526.9|12489.4|12527.3|12489.8|12527.4|12489.9|12526.5|12489|0
1655176500000|2022-06-14 03:15:00|12528.5|12491|12528.4|12490.9|12528.5|12491|12528.4|12490.9|0
1655176800000|2022-06-14 03:20:00|12527.1|12489.6|12513.2|12488.2|12527.1|12491.1|12505.6|12485.6|0
1655177100000|2022-06-14 03:25:00|12514.5|12489.5|12511.5|12486.5|12514.5|12492.9|12505.9|12486.5|1
1655177400000|2022-06-14 03:30:00|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1655177700000|2022-06-14 03:35:00|12511.3|12486.3|12511.4|12486.4|12511.4|12486.4|12511.3|12486.3|0
1655178000000|2022-06-14 03:40:00|12511.3|12486.3|12511.2|12486.2|12511.3|12486.3|12511.2|12486.2|0
1655178300000|2022-06-14 03:45:00|12517.6|12492.6|12525.1|12487.6|12525.2|12492.6|12517.6|12487.3|2
1655178600000|2022-06-14 03:50:00|12525|12487.5|12500.9|12485.9|12525|12497.5|12498|12483|4
1655178900000|2022-06-14 03:55:00|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|3
1655179200000|2022-06-14 04:00:00|12500.7|12485.7|12500.6|12485.6|12500.8|12485.8|12500.6|12485.6|0
1655179500000|2022-06-14 04:05:00|12501.5|12486.5|12501.4|12486.4|12501.5|12486.5|12501.4|12486.4|0
1655179800000|2022-06-14 04:10:00|12501.3|12486.3|12501.2|12486.2|12501.3|12486.3|12501.2|12486.2|2
1655180100000|2022-06-14 04:15:00|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|1
1655180400000|2022-06-14 04:20:00|12501|12486|12501|12486|12501|12486|12501|12486|0
1655180700000|2022-06-14 04:25:00|12500.9|12485.9|12500.8|12485.8|12500.9|12485.9|12500.8|12485.8|0
1655181000000|2022-06-14 04:30:00|12503.7|12488.7|12503.3|12488.3|12503.7|12488.7|12501.4|12486.4|7
1655181300000|2022-06-14 04:35:00|12503.4|12488.4|12499.3|12484.3|12507.2|12492.2|12499.3|12484.3|2
1655181600000|2022-06-14 04:40:00|12503.8|12488.8|12503.6|12488.6|12509.2|12488.8|12503.6|12483.8|3
1655181900000|2022-06-14 04:45:00|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|0
1655182200000|2022-06-14 04:50:00|12503.9|12488.9|12504.4|12489.4|12504.8|12489.8|12503.7|12488.7|0
1655182500000|2022-06-14 04:55:00|12505.8|12490.8|12507.6|12492.6|12510|12495|12499.8|12484.8|1
1655182800000|2022-06-14 05:00:00|12508|12493|12521.9|12496.9|12523.1|12505.2|12507.6|12492.6|2
1655183100000|2022-06-14 05:05:00|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|0
1655183400000|2022-06-14 05:10:00|12523.1|12498.1|12530.4|12492.9|12530.5|12498.9|12523.1|12492.9|3
1655183700000|2022-06-14 05:15:00|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|0
1655184000000|2022-06-14 05:20:00|12530.2|12492.7|12530.1|12492.6|12530.2|12492.7|12530.1|12492.6|0
1655184300000|2022-06-14 05:25:00|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655184600000|2022-06-14 05:30:00|12529.1|12491.6|12523.2|12498.2|12529.1|12499.5|12523.2|12491.6|0
1655184900000|2022-06-14 05:35:00|12523.1|12498.1|12523.1|12498.1|12527|12502|12523.1|12498.1|0
1655185200000|2022-06-14 05:40:00|12523|12498|12522.9|12497.9|12523|12498|12522.9|12497.9|0
1655185500000|2022-06-14 05:45:00|12521.9|12496.9|12518|12503|12521.9|12503|12514.4|12496.9|0
1655185800000|2022-06-14 05:50:00|12517.6|12502.6|12521.5|12506.5|12523.6|12506.5|12517.6|12498.2|1
1655186100000|2022-06-14 05:55:00|12521.4|12506.4|12515.4|12500.4|12522.5|12507.5|12515.4|12500.4|18
1655186400000|2022-06-14 06:00:00|12520|12505|12524.3|12509.3|12525.3|12510.3|12520|12505|7
1655186700000|2022-06-14 06:05:00|12524.2|12509.2|12525.3|12510.3|12530.6|12515.6|12524.2|12509.2|7
1655187000000|2022-06-14 06:10:00|12524.9|12509.9|12530.3|12515.3|12530.7|12515.7|12524.9|12509.9|2
1655187300000|2022-06-14 06:15:00|12529.8|12514.8|12530.5|12515.5|12531.1|12516.1|12526|12511|1
1655187600000|2022-06-14 06:20:00|12530.9|12515.9|12549.6|12524.6|12549.6|12524.6|12530.9|12515.9|2
1655187900000|2022-06-14 06:25:00|12548.7|12523.7|12568.5|12543.5|12570.2|12549.5|12546|12522|1
1655188200000|2022-06-14 06:30:00|12567.2|12542.2|12567.5|12552.5|12569.8|12552.6|12565.5|12540.5|1
1655188500000|2022-06-14 06:35:00|12566.2|12551.2|12586.9|12549.4|12590.3|12562.2|12565.4|12544.7|5
1655188800000|2022-06-14 06:40:00|12587.1|12549.6|12584.6|12547.1|12590|12552.5|12584.6|12547.1|0
1655189100000|2022-06-14 06:45:00|12584.5|12547|12585.3|12547.8|12585.8|12548.3|12581|12543.5|0
1655189400000|2022-06-14 06:50:00|12584.8|12547.3|12575.5|12538|12584.8|12550.3|12565.3|12538|2
1655189700000|2022-06-14 06:55:00|12575.4|12537.9|12566.9|12541.9|12576|12554.5|12562.7|12537.8|10
1655190000000|2022-06-14 07:00:00|12566.7|12541.7|12573.8|12536.3|12575.1|12544.5|12558.5|12536.3|2
1655190300000|2022-06-14 07:05:00|12574.5|12537|12580.2|12542.7|12583.2|12554.3|12564.1|12537|7
1655190600000|2022-06-14 07:10:00|12580.1|12542.6|12571.3|12556.3|12580.1|12556.5|12571.3|12542.6|2
1655190900000|2022-06-14 07:15:00|12573|12548|12567.8|12552.8|12573.4|12552.9|12567.8|12547.3|5
1655191200000|2022-06-14 07:20:00|12567.7|12552.7|12567.3|12552.3|12567.7|12552.7|12567.3|12552.3|0
1655191500000|2022-06-14 07:25:00|12567.7|12552.7|12565.1|12550.1|12570.6|12555.6|12564.1|12549.1|4
1655191800000|2022-06-14 07:30:00|12566.4|12551.4|12566.8|12551.8|12568.7|12553.7|12565.9|12550.9|10
1655192100000|2022-06-14 07:35:00|12567.2|12552.2|12566.7|12551.7|12567.2|12552.2|12566.7|12551.7|0
1655192400000|2022-06-14 07:40:00|12565.1|12550.1|12565.9|12550.9|12566.2|12551.2|12562.6|12547.6|9
1655192700000|2022-06-14 07:45:00|12565.8|12550.8|12565.4|12550.4|12565.8|12550.8|12565.4|12550.4|0
1655193000000|2022-06-14 07:50:00|12564.9|12549.9|12570.8|12555.8|12570.9|12555.9|12564.7|12549.7|4
1655193300000|2022-06-14 07:55:00|12573.8|12558.8|12580.5|12565.5|12582.3|12565.5|12573.8|12554.7|1
1655193600000|2022-06-14 08:00:00|12581|12566|12573.7|12558.7|12582.1|12566.9|12569.9|12552.3|1
1655193900000|2022-06-14 08:05:00|12574.6|12559.6|12578.9|12553.9|12579.2|12564.2|12569|12553|7
1655194200000|2022-06-14 08:10:00|12578.8|12553.8|12564.5|12549.5|12578.8|12557.8|12563.4|12548.4|2
1655194500000|2022-06-14 08:15:00|12564.9|12549.9|12573.2|12558.2|12580.6|12565.6|12564.5|12549.5|1
1655194800000|2022-06-14 08:20:00|12573.3|12558.3|12576.9|12561.9|12579.6|12564.6|12573.3|12558.3|4
1655195100000|2022-06-14 08:25:00|12577.3|12562.3|12574.6|12559.6|12577.3|12562.3|12574.6|12559.6|0
1655195400000|2022-06-14 08:30:00|12574.5|12559.5|12561.8|12546.8|12575.1|12560.1|12561.8|12546.8|3
1655195700000|2022-06-14 08:35:00|12561.3|12546.3|12554|12539|12561.3|12546.3|12548.4|12533.4|2
1655196000000|2022-06-14 08:40:00|12553.5|12538.5|12531.7|12516.7|12553.7|12538.7|12531.7|12516.7|17
1655196300000|2022-06-14 08:45:00|12532.1|12517.1|12549.5|12524.5|12557.9|12525.9|12532.1|12517.1|1
1655196600000|2022-06-14 08:50:00|12558.6|12521.1|12550.4|12525.4|12558.6|12525.5|12550.4|12520.2|0
1655196900000|2022-06-14 08:55:00|12550.1|12525.1|12536.9|12521.9|12550.1|12525.1|12536.9|12521.9|0
1655197200000|2022-06-14 09:00:00|12536.6|12521.6|12545.6|12530.6|12548.5|12530.6|12536.6|12520.6|1
1655197500000|2022-06-14 09:05:00|12546.1|12531.1|12536.6|12521.6|12547.1|12532.1|12536.6|12521.6|4
1655197800000|2022-06-14 09:10:00|12536.4|12521.4|12542.2|12527.2|12545.3|12527.2|12536.4|12517.8|1
1655198100000|2022-06-14 09:15:00|12541.7|12526.7|12540.9|12525.9|12541.7|12526.7|12537.2|12522.2|0
1655198400000|2022-06-14 09:20:00|12540.8|12525.8|12540.7|12525.7|12540.9|12525.9|12540.4|12525.4|0
1655198700000|2022-06-14 09:25:00|12540.6|12525.6|12539.3|12524.3|12540.6|12525.6|12539.2|12524.2|10
1655199000000|2022-06-14 09:30:00|12539.1|12524.1|12540.5|12525.5|12542.1|12527.1|12538.9|12523.9|5
1655199300000|2022-06-14 09:35:00|12540.4|12525.4|12540.1|12525.1|12549.4|12534.4|12538.9|12523.9|1
1655199600000|2022-06-14 09:40:00|12540|12525|12539.1|12524.1|12540|12525|12539.1|12524.1|0
1655199900000|2022-06-14 09:45:00|12539|12524|12538.4|12523.4|12539|12524|12537.9|12522.9|0
1655200200000|2022-06-14 09:50:00|12537.9|12522.9|12536.9|12521.9|12538.8|12523.8|12536|12521|5
1655200500000|2022-06-14 09:55:00|12536|12521|12535.6|12520.6|12536.2|12521.2|12535.6|12520.6|1
1655200800000|2022-06-14 10:00:00|12535.5|12520.5|12529.2|12514.2|12537|12522|12528.7|12513.7|1
1655201100000|2022-06-14 10:05:00|12529.1|12514.1|12513.8|12498.8|12532.5|12517.5|12513.8|12498.8|25
1655201400000|2022-06-14 10:10:00|12510|12495|12509.6|12484.6|12510|12495|12504.3|12484.6|13
1655201700000|2022-06-14 10:15:00|12510|12485|12509.7|12484.7|12510|12485|12509.7|12484.7|0
1655202000000|2022-06-14 10:20:00|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|0
1655202300000|2022-06-14 10:25:00|12526.7|12489.2|12525.9|12488.4|12526.7|12489.2|12515.8|12478.3|0
1655202600000|2022-06-14 10:30:00|12526.3|12488.8|12531.9|12494.4|12532.4|12494.9|12526.3|12488.8|0
1655202900000|2022-06-14 10:35:00|12531.7|12494.2|12531.5|12494|12531.7|12494.2|12531.5|12494|2
1655203200000|2022-06-14 10:40:00|12531.4|12493.9|12531.4|12493.9|12531.9|12494.4|12531.4|12493.9|1
1655203500000|2022-06-14 10:45:00|12531.8|12494.3|12530.7|12493.2|12538.9|12509|12525.5|12493.2|0
1655203800000|2022-06-14 10:50:00|12530.3|12492.8|12524.8|12499.8|12530.3|12499.9|12522.9|12492.8|1
1655204100000|2022-06-14 10:55:00|12525.2|12500.2|12530.6|12493.1|12531.4|12501.1|12514.3|12491.4|26
1655204400000|2022-06-14 11:00:00|12529.8|12492.3|12507.2|12492.2|12529.8|12498.2|12506.8|12490.5|6
1655204700000|2022-06-14 11:05:00|12507.6|12492.6|12506.2|12491.2|12511|12496|12506.2|12491.2|7
1655205000000|2022-06-14 11:10:00|12505.2|12490.2|12509|12494|12509|12494|12505.2|12490.2|2
1655205300000|2022-06-14 11:15:00|12508.9|12493.9|12508.3|12493.3|12509.9|12494.9|12505|12490|0
1655205600000|2022-06-14 11:20:00|12509.3|12494.3|12507.2|12492.2|12509.3|12494.3|12507.2|12492.2|0
1655205900000|2022-06-14 11:25:00|12508.2|12493.2|12505.3|12490.3|12512.7|12497.7|12496.2|12481.2|13
1655206200000|2022-06-14 11:30:00|12506.1|12491.1|12516.6|12491.6|12527.2|12495.9|12506.1|12488.6|5
1655206500000|2022-06-14 11:35:00|12516.1|12491.1|12503.5|12488.5|12516.1|12492.4|12503.5|12488.5|0
1655206800000|2022-06-14 11:40:00|12503.4|12488.4|12503.7|12488.7|12503.9|12488.9|12503.4|12488.4|2
1655207100000|2022-06-14 11:45:00|12502.4|12487.4|12503.5|12488.5|12509.3|12494.3|12502.4|12487.4|6
1655207400000|2022-06-14 11:50:00|12503|12488|12502.5|12487.5|12503|12488|12502.1|12487.1|1
1655207700000|2022-06-14 11:55:00|12499.5|12484.5|12484.5|12469.5|12499.5|12484.5|12482.2|12467.2|23
1655208000000|2022-06-14 12:00:00|12484|12469|12480.7|12465.7|12499.6|12483.5|12480.1|12465.1|33
1655208300000|2022-06-14 12:05:00|12480.3|12465.3|12461.3|12446.3|12480.3|12465.3|12461.1|12446.1|51
1655208600000|2022-06-14 12:10:00|12462.6|12447.6|12473.6|12458.6|12481.8|12460.5|12462.5|12447.5|48
1655208900000|2022-06-14 12:15:00|12471|12456|12461.9|12446.9|12472.6|12457.6|12461.2|12446.2|49
1655209200000|2022-06-14 12:20:00|12459.1|12444.1|12459.3|12444.3|12463|12448|12457.4|12442.4|58
1655209500000|2022-06-14 12:25:00|12459.2|12444.2|12466.7|12451.7|12467.1|12452.1|12456.7|12440.5|81
1655209800000|2022-06-14 12:30:00|12467.1|12452.1|12467|12452|12467.3|12452.3|12458.9|12440.9|66
1655210100000|2022-06-14 12:35:00|12474.4|12449.4|12500.8|12485.8|12504.9|12489.9|12474.4|12449.4|27
1655210400000|2022-06-14 12:40:00|12500.4|12485.4|12507.6|12492.6|12507.6|12492.6|12494.6|12477.7|40
1655210700000|2022-06-14 12:45:00|12507.5|12492.5|12482.5|12467.5|12507.5|12492.5|12481.5|12466.5|33
1655211000000|2022-06-14 12:50:00|12480.5|12465.5|12482.1|12467.1|12487.9|12472.9|12480|12465|13
1655211300000|2022-06-14 12:55:00|12480.6|12465.6|12490.7|12475.7|12492.6|12477.6|12480.2|12465.2|46
1655211600000|2022-06-14 13:00:00|12491.2|12476.2|12489.6|12474.6|12496.2|12481.2|12482.8|12456.1|24
1655211900000|2022-06-14 13:05:00|12489.1|12474.1|12488|12473|12499.6|12474.6|12479.9|12462.1|23
1655212200000|2022-06-14 13:10:00|12487.9|12472.9|12475.5|12460.5|12487.9|12472.9|12475.5|12460.5|20
1655212500000|2022-06-14 13:15:00|12471.6|12456.6|12484.3|12469.3|12492.9|12477.9|12471.6|12456.6|18
1655212800000|2022-06-14 13:20:00|12484.8|12469.8|12484.2|12469.2|12497.5|12478.5|12482.8|12467.8|29
1655213100000|2022-06-14 13:25:00|12487.7|12472.7|12472|12457|12490.1|12475.1|12468.2|12453.2|25
1655213400000|2022-06-14 13:30:00|12472.9|12457.9|12473.2|12458.2|12491.4|12476.4|12465.8|12450.8|116
1655213700000|2022-06-14 13:35:00|12474|12459|12462|12447|12479.2|12464.2|12456.6|12430.6|147
1655214000000|2022-06-14 13:40:00|12460.3|12445.3|12445|12430|12460.3|12445.3|12445|12430|74
1655214300000|2022-06-14 13:45:00|12444|12429|12448.6|12433.6|12460.6|12441|12426.5|12411.5|127
1655214600000|2022-06-14 13:50:00|12448.7|12433.7|12435.1|12420.1|12449.9|12434.9|12422.1|12407.1|30
1655214900000|2022-06-14 13:55:00|12434.9|12419.9|12429.2|12414.2|12451.3|12432.9|12429.2|12414.2|44
1655215200000|2022-06-14 14:00:00|12429.3|12414.3|12434.6|12419.6|12437|12422|12424.3|12409.3|40
1655215500000|2022-06-14 14:05:00|12434.2|12419.2|12446.6|12431.6|12450|12435|12423.5|12408.5|42
1655215800000|2022-06-14 14:10:00|12446.7|12431.7|12438.3|12423.3|12453.2|12438.2|12436.6|12421.6|29
1655216100000|2022-06-14 14:15:00|12435.7|12420.7|12423.8|12408.8|12436|12421|12421|12406|78
1655216400000|2022-06-14 14:20:00|12423.4|12408.4|12390.9|12375.9|12425.1|12410.1|12390.9|12375.9|129
1655216700000|2022-06-14 14:25:00|12390.6|12375.6|12412.8|12397.8|12417.9|12402.9|12382.1|12367.1|80
1655217000000|2022-06-14 14:30:00|12416.3|12401.3|12397.4|12382.4|12419.8|12404.8|12391|12376|131
1655217300000|2022-06-14 14:35:00|12397.9|12382.9|12386.4|12371.4|12399.2|12384.2|12384.6|12369.6|75
1655217600000|2022-06-14 14:40:00|12386.8|12371.8|12377.2|12362.2|12386.8|12371.8|12365.8|12350.8|199
1655217900000|2022-06-14 14:45:00|12377.1|12362.1|12410.7|12395.7|12426.8|12410.1|12377.1|12362.1|92
1655218200000|2022-06-14 14:50:00|12414.2|12399.2|12406.4|12391.4|12417.5|12402.5|12405.9|12390.9|48
1655218500000|2022-06-14 14:55:00|12406|12391|12414.1|12399.1|12422.2|12403.9|12403.7|12388.7|54
1655218800000|2022-06-14 15:00:00|12415.7|12400.7|12415|12400|12419.7|12404.7|12410.4|12395.4|76
1655219100000|2022-06-14 15:05:00|12413.6|12398.6|12411.3|12396.3|12444.7|12418.8|12410.8|12395.8|82
1655219400000|2022-06-14 15:10:00|12410.8|12395.8|12414.7|12399.7|12416.7|12401.7|12403.5|12388.5|32
1655219700000|2022-06-14 15:15:00|12416.1|12401.1|12426.4|12411.4|12428|12413|12415.9|12400.9|49
1655220000000|2022-06-14 15:20:00|12429.3|12414.3|12436.7|12421.7|12443.8|12428.8|12425.9|12410.9|137
1655220300000|2022-06-14 15:25:00|12436.6|12421.6|12425.7|12410.7|12437.8|12422.8|12425.3|12410.3|28
1655220600000|2022-06-14 15:30:00|12426.2|12411.2|12431.5|12416.5|12434.2|12419.2|12421.6|12406.6|29
1655220900000|2022-06-14 15:35:00|12431.4|12416.4|12421.7|12406.7|12435.7|12420.7|12421.7|12406.7|36
1655221200000|2022-06-14 15:40:00|12422|12407|12426.6|12411.6|12433|12418|12421.9|12406.9|164
1655221500000|2022-06-14 15:45:00|12427|12412|12417.3|12402.3|12427|12412|12413.4|12398.4|48
1655221800000|2022-06-14 15:50:00|12417|12402|12419|12404|12427.9|12412.9|12415.7|12400.7|27
1655222100000|2022-06-14 15:55:00|12418.5|12403.5|12417|12402|12421.8|12406.8|12417|12402|18
1655222400000|2022-06-14 16:00:00|12416.5|12401.5|12411.5|12396.5|12416.7|12401.7|12398.5|12383.5|30
1655222700000|2022-06-14 16:05:00|12407.5|12392.5|12411.4|12396.4|12413.5|12398.5|12406.3|12391.3|27
1655223000000|2022-06-14 16:10:00|12410.9|12395.9|12421.5|12406.5|12425.8|12408.3|12410.4|12395.4|35
1655223300000|2022-06-14 16:15:00|12421.4|12406.4|12419.3|12404.3|12422.4|12407.4|12411.7|12396.7|28
1655223600000|2022-06-14 16:20:00|12418.9|12403.9|12419.9|12404.9|12422.3|12407.3|12412.6|12397.6|51
1655223900000|2022-06-14 16:25:00|12420.1|12405.1|12433.8|12408.8|12433.8|12415.5|12418.9|12403.9|41
1655224200000|2022-06-14 16:30:00|12428.3|12413.3|12417.3|12402.3|12432.8|12415.3|12417.3|12402.3|42
1655224500000|2022-06-14 16:35:00|12416.9|12401.9|12417.1|12402.1|12421.2|12406.2|12416.9|12401.9|24
1655224800000|2022-06-14 16:40:00|12414.2|12399.2|12406|12391|12419.6|12404.6|12406|12391|23
1655225100000|2022-06-14 16:45:00|12406.5|12391.5|12410.8|12395.8|12417.4|12402.4|12405.7|12390.7|12
1655225400000|2022-06-14 16:50:00|12410.7|12395.7|12407.5|12392.5|12411.2|12396.2|12405.3|12390.3|17
1655225700000|2022-06-14 16:55:00|12407.8|12392.8|12409.7|12394.7|12409.7|12394.7|12406.2|12391.2|27
1655226000000|2022-06-14 17:00:00|12409.2|12394.2|12405.8|12390.8|12416.3|12397.6|12403.5|12388.5|19
1655226300000|2022-06-14 17:05:00|12406.2|12391.2|12402.5|12387.5|12406.5|12391.5|12401.5|12386.5|14
1655226600000|2022-06-14 17:10:00|12402|12387|12404.5|12389.5|12406.9|12391.9|12394.7|12379.7|15
1655226900000|2022-06-14 17:15:00|12404.4|12389.4|12396.8|12381.8|12410.4|12394|12395.6|12380.6|11
1655227200000|2022-06-14 17:20:00|12396.3|12381.3|12395.4|12380.4|12400.6|12385.6|12394.3|12379.3|13
1655227500000|2022-06-14 17:25:00|12395.6|12380.6|12381.6|12366.6|12398|12383|12380.8|12365.8|41
1655227800000|2022-06-14 17:30:00|12382|12367|12391.1|12376.1|12395.8|12380.8|12381.8|12366.8|38
1655228100000|2022-06-14 17:35:00|12391.6|12376.6|12383.4|12368.4|12392.3|12377.3|12378.4|12363.4|48
1655228400000|2022-06-14 17:40:00|12382.9|12367.9|12372.6|12357.6|12401.9|12375.8|12371.6|12356.6|47
1655228700000|2022-06-14 17:45:00|12375.5|12360.5|12383|12368|12385|12370|12375.4|12360.4|19
1655229000000|2022-06-14 17:50:00|12383.4|12368.4|12378.4|12363.4|12387.2|12372.2|12378.4|12363.4|34
1655229300000|2022-06-14 17:55:00|12378.8|12363.8|12389.4|12374.4|12401.5|12386.5|12378.8|12363.8|91
1655229600000|2022-06-14 18:00:00|12389.8|12374.8|12380|12365|12391.8|12376.8|12377.1|12362.1|55
1655229900000|2022-06-14 18:05:00|12379.9|12364.9|12382.5|12367.5|12385.8|12370.8|12376.7|12361.7|148
1655230200000|2022-06-14 18:10:00|12381.7|12366.7|12368.5|12353.5|12389.2|12374.2|12366.3|12351.3|598
1655230500000|2022-06-14 18:15:00|12368.3|12353.3|12376.2|12361.2|12385|12370|12363.8|12348.8|119
1655254800000|2022-06-15 01:00:00|12354.5|12339.5|12380.5|12365.5|12395.2|12372.1|12351.2|12330.8|23
1655255100000|2022-06-15 01:05:00|12382.7|12367.7|12389.9|12352.4|12396.9|12373.2|12374.9|12337.4|14
1655255400000|2022-06-15 01:10:00|12386.9|12349.4|12383.4|12345.9|12386.9|12351.8|12354.7|12336.7|3
1655255700000|2022-06-15 01:15:00|12382.6|12345.1|12374.3|12349.3|12392.1|12362.4|12359.7|12339.5|0
1655256000000|2022-06-15 01:20:00|12366.8|12351.8|12367|12342|12389.1|12358|12359.3|12339.7|18
1655256300000|2022-06-15 01:25:00|12361.7|12346.7|12360.1|12335.1|12367|12349.4|12349.2|12326.8|9
1655256600000|2022-06-15 01:30:00|12354.6|12339.6|12359.7|12334.7|12361.6|12342.9|12348.2|12330.6|4
1655256900000|2022-06-15 01:35:00|12350.7|12335.7|12347.2|12332.2|12360.1|12341.4|12342.8|12326.3|31
1655257200000|2022-06-15 01:40:00|12347|12332|12354.2|12339.2|12354.2|12339.2|12345.7|12330.7|5
1655257500000|2022-06-15 01:45:00|12350.8|12335.8|12336.2|12321.2|12361.9|12335.8|12335.9|12312.7|55
1655257800000|2022-06-15 01:50:00|12334.7|12319.7|12348.9|12323.9|12359.7|12330.2|12334.2|12314.8|20
1655258100000|2022-06-15 01:55:00|12343.5|12328.5|12339.7|12324.7|12355.2|12328.5|12339.7|12314.7|2
1655258400000|2022-06-15 02:00:00|12339.5|12324.5|12345.5|12330.5|12350.1|12331.1|12332.8|12317.8|3
1655258700000|2022-06-15 02:05:00|12341.5|12326.5|12349.2|12324.2|12364.9|12334.7|12338.8|12319.6|4
1655259000000|2022-06-15 02:10:00|12340.3|12325.3|12349.6|12324.6|12354.9|12335.7|12339.3|12323.7|1
1655259300000|2022-06-15 02:15:00|12350.1|12325.1|12347.7|12332.7|12350.3|12333.5|12340.7|12324.9|4
1655259600000|2022-06-15 02:20:00|12347.4|12332.4|12345|12330|12348|12333|12344.2|12329.2|8
1655259900000|2022-06-15 02:25:00|12341.5|12326.5|12349.9|12324.9|12351.7|12332.5|12340.5|12323.3|4
1655260200000|2022-06-15 02:30:00|12350|12325|12345.3|12330.3|12350|12331.2|12344.5|12324.9|0
1655260500000|2022-06-15 02:35:00|12345.2|12330.2|12357.6|12320.1|12358.1|12330.2|12345.2|12319.6|9
1655260800000|2022-06-15 02:40:00|12357.5|12320|12350.6|12313.1|12357.5|12320|12350.6|12313.1|0
1655261100000|2022-06-15 02:45:00|12350.5|12313|12350.4|12312.9|12350.5|12313|12350.4|12312.9|0
1655261400000|2022-06-15 02:50:00|12350.5|12313|12350.4|12312.9|12350.5|12313|12350.4|12312.9|0
1655261700000|2022-06-15 02:55:00|12343.1|12318.1|12352.6|12315.1|12352.6|12319.8|12343|12313.7|0
1655262000000|2022-06-15 03:00:00|12352.7|12315.2|12351.1|12313.6|12352.7|12315.2|12351.1|12313.6|0
1655262300000|2022-06-15 03:05:00|12351.7|12314.2|12361.6|12324.1|12361.8|12324.3|12351.7|12314.2|3
1655262600000|2022-06-15 03:10:00|12370.8|12333.3|12354.1|12316.6|12370.8|12335|12345|12316.6|1
1655262900000|2022-06-15 03:15:00|12354|12316.5|12350.2|12312.7|12354|12321.9|12346.6|12309.1|0
1655263200000|2022-06-15 03:20:00|12350.1|12312.6|12350.3|12312.8|12350.4|12312.9|12350|12312.5|0
1655263500000|2022-06-15 03:25:00|12350.2|12312.7|12345.4|12307.9|12350.2|12317.5|12328.2|12307.1|2
1655263800000|2022-06-15 03:30:00|12345.5|12308|12345.4|12307.9|12345.5|12308|12345.3|12307.8|0
1655264100000|2022-06-15 03:35:00|12345.3|12307.8|12335.3|12310.3|12347.4|12315.6|12335.3|12307.8|0
1655264400000|2022-06-15 03:40:00|12344.5|12307|12346.9|12309.4|12348.3|12310.8|12344.5|12307|4
1655264700000|2022-06-15 03:45:00|12345.2|12307.7|12340.7|12303.2|12345.2|12307.7|12340.7|12303.2|0
1655265000000|2022-06-15 03:50:00|12340.6|12303.1|12340.4|12302.9|12340.6|12303.1|12340.4|12302.9|0
1655265300000|2022-06-15 03:55:00|12340|12302.5|12325.7|12310.7|12340.4|12314.8|12324.1|12302.5|2
1655265600000|2022-06-15 04:00:00|12325.3|12310.3|12336.8|12311.8|12338.6|12315.2|12324.9|12309.9|12
1655265900000|2022-06-15 04:05:00|12336.7|12311.7|12336.8|12311.8|12336.8|12311.8|12336.7|12311.7|1
1655266200000|2022-06-15 04:10:00|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|12335.7|12310.7|3
1655266500000|2022-06-15 04:15:00|12331.1|12316.1|12337.4|12312.4|12337.5|12316.1|12327.6|12311.5|0
1655266800000|2022-06-15 04:20:00|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|0
1655267100000|2022-06-15 04:25:00|12327.8|12312.8|12336.3|12311.3|12336.3|12312.8|12322.8|12307.8|4
1655267400000|2022-06-15 04:30:00|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|0
1655267700000|2022-06-15 04:35:00|12336.1|12311.1|12326.5|12311.5|12336.1|12314.1|12326.5|12311.1|6
1655268000000|2022-06-15 04:40:00|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|0
1655268300000|2022-06-15 04:45:00|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|0
1655268600000|2022-06-15 04:50:00|12326.2|12311.2|12325.1|12310.1|12327.2|12312.2|12325.1|12310.1|5
1655268900000|2022-06-15 04:55:00|12325|12310|12324.9|12309.9|12325|12310|12324.6|12309.6|2
1655269200000|2022-06-15 05:00:00|12324.4|12309.4|12323.9|12308.9|12324.4|12309.4|12323.9|12308.9|2
1655269500000|2022-06-15 05:05:00|12323.8|12308.8|12328.3|12313.3|12328.4|12313.4|12323.8|12308.8|1
1655269800000|2022-06-15 05:10:00|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|0
1655270100000|2022-06-15 05:15:00|12328.1|12313.1|12338.1|12313.1|12338.1|12316.1|12328.1|12311.1|2
1655270400000|2022-06-15 05:20:00|12338|12313|12338|12313|12338.1|12313.1|12338|12313|0
1655270700000|2022-06-15 05:25:00|12337.9|12312.9|12338.3|12313.3|12338.3|12317.4|12328.9|12312.9|0
1655271000000|2022-06-15 05:30:00|12337.9|12312.9|12339.1|12314.1|12339.1|12314.1|12337.8|12312.8|0
1655271300000|2022-06-15 05:35:00|12338.6|12313.6|12329.6|12314.6|12338.6|12317.2|12329.6|12313.5|0
1655271600000|2022-06-15 05:40:00|12338.5|12313.5|12328|12313|12338.9|12318.5|12328|12309.4|3
1655271900000|2022-06-15 05:45:00|12338.4|12313.4|12339.6|12314.6|12340.1|12319.6|12329.4|12310.7|1
1655272200000|2022-06-15 05:50:00|12339.1|12314.1|12336.8|12321.8|12339.1|12322.3|12332.5|12314.1|8
1655272500000|2022-06-15 05:55:00|12337.2|12322.2|12338.1|12313.1|12343.4|12324.6|12324.8|12305.7|10
1655272800000|2022-06-15 06:00:00|12339|12314|12337.5|12312.5|12339|12314|12336.7|12311.7|7
1655273100000|2022-06-15 06:05:00|12332|12317|12330.6|12305.6|12351.6|12326.6|12319.2|12296.6|35
1655273400000|2022-06-15 06:10:00|12340.2|12302.7|12320.5|12295.5|12340.6|12309.9|12316.3|12294.5|2
1655273700000|2022-06-15 06:15:00|12319|12294|12287.2|12272.2|12320.5|12299.5|12284|12269|73
1655274000000|2022-06-15 06:20:00|12287.3|12272.3|12294.7|12269.7|12316.3|12282|12281.4|12264.2|18
1655274300000|2022-06-15 06:25:00|12295.2|12270.2|12294.5|12269.5|12310|12277.3|12288.2|12266.7|1
1655274600000|2022-06-15 06:30:00|12288.5|12273.5|12287.8|12272.8|12288.5|12273.5|12281.2|12266.2|4
1655274900000|2022-06-15 06:35:00|12287.7|12272.7|12279.3|12241.8|12292.4|12276|12275.5|12241.7|69
1655275200000|2022-06-15 06:40:00|12280.2|12242.7|12258.6|12243.6|12282.8|12249.2|12252.5|12233.6|22
1655275500000|2022-06-15 06:45:00|12259.1|12244.1|12228.1|12190.6|12259.1|12244.1|12217|12190.6|134
1655275800000|2022-06-15 06:50:00|12227.6|12190.1|12195.9|12180.9|12227.6|12200.8|12195.9|12180.9|20
1655276100000|2022-06-15 06:55:00|12196.3|12181.3|12196.4|12181.4|12200.3|12185.3|12195.8|12180.8|18
1655276400000|2022-06-15 07:00:00|12196.5|12181.5|12209|12184|12217.9|12184.1|12193.8|12171.7|18
1655276700000|2022-06-15 07:05:00|12208.9|12183.9|12192.2|12177.2|12213.6|12190.7|12192.2|12175.7|5
1655277000000|2022-06-15 07:10:00|12191.8|12176.8|12188.7|12173.7|12192.7|12177.7|12186.7|12171.7|5
1655277300000|2022-06-15 07:15:00|12188.3|12173.3|12223.2|12185.7|12223.2|12185.7|12179.2|12164.2|66
1655277600000|2022-06-15 07:20:00|12224.7|12187.2|12223.3|12208.3|12238.9|12208.3|12213.6|12182.9|5
1655277900000|2022-06-15 07:25:00|12223.8|12208.8|12238.3|12200.8|12239.4|12211.9|12216.7|12193|9
1655278200000|2022-06-15 07:30:00|12237.8|12200.3|12236.2|12198.7|12237.8|12200.3|12236.2|12198.7|0
1655278500000|2022-06-15 07:35:00|12236|12198.5|12236.4|12198.9|12237.5|12213.8|12224.4|12198.4|6
1655278800000|2022-06-15 07:40:00|12224.6|12209.6|12228.2|12203.2|12236.7|12209.6|12223.9|12196.7|1
1655279100000|2022-06-15 07:45:00|12228.1|12203.1|12214|12199|12235.4|12204.2|12209.2|12190.2|7
1655279400000|2022-06-15 07:50:00|12226.3|12188.8|12250.1|12212.6|12252.2|12219.4|12214.9|12188.8|6
1655279700000|2022-06-15 07:55:00|12242.9|12217.9|12253.1|12228.1|12266|12246.6|12242.9|12212.6|21
1655280000000|2022-06-15 08:00:00|12258.2|12220.7|12249.7|12234.7|12258.7|12234.7|12244.8|12216.7|1
1655280300000|2022-06-15 08:05:00|12249.6|12234.6|12284.6|12247.1|12291.3|12263.5|12249.6|12232.8|12
1655280600000|2022-06-15 08:10:00|12284.5|12247|12294.3|12279.3|12303.8|12281.1|12283.8|12246.3|2
1655280900000|2022-06-15 08:15:00|12294.7|12279.7|12294.1|12256.6|12305.4|12279.7|12294.1|12256.6|1
1655281200000|2022-06-15 08:20:00|12294|12256.5|12291.5|12254|12294|12259.8|12284.8|12254|0
1655281500000|2022-06-15 08:25:00|12293.5|12256|12291.7|12254.2|12293.5|12260.2|12285.2|12254.2|0
1655281800000|2022-06-15 08:30:00|12291.6|12254.1|12286.3|12248.8|12291.7|12254.2|12286.3|12248.8|1
1655282100000|2022-06-15 08:35:00|12279.5|12254.5|12290.9|12253.4|12290.9|12254.5|12279.5|12248.8|1
1655282400000|2022-06-15 08:40:00|12289.4|12251.9|12291.7|12254.2|12296.8|12265.9|12288.9|12251.4|0
1655282700000|2022-06-15 08:45:00|12290.7|12253.2|12269.6|12244.6|12293.6|12256.1|12269.4|12244.6|0
1655283000000|2022-06-15 08:50:00|12263.6|12248.6|12254.6|12239.6|12263.6|12248.6|12254.6|12239.6|1
1655283300000|2022-06-15 08:55:00|12258.9|12243.9|12277.1|12239.6|12277.1|12248.3|12255|12237.7|5
1655283600000|2022-06-15 09:00:00|12277.6|12240.1|12273.8|12258.8|12286.5|12264.3|12267.1|12239.6|7
1655283900000|2022-06-15 09:05:00|12273.7|12258.7|12280.7|12255.7|12286.1|12263.2|12273.7|12248.6|1
1655284200000|2022-06-15 09:10:00|12276|12261|12278.9|12263.9|12280.3|12265.3|12276|12261|0
1655284500000|2022-06-15 09:15:00|12279.8|12264.8|12274.4|12259.4|12280.2|12265.2|12274.4|12259.4|0
1655284800000|2022-06-15 09:20:00|12273.9|12258.9|12251.1|12236.1|12273.9|12258.9|12251.1|12236.1|1
1655285100000|2022-06-15 09:25:00|12250.5|12235.5|12249.4|12234.4|12250.5|12235.5|12248.9|12233.9|1
1655285400000|2022-06-15 09:30:00|12249.3|12234.3|12249.2|12234.2|12253.7|12238.7|12245.8|12230.8|8
1655285700000|2022-06-15 09:35:00|12249.1|12234.1|12249|12234|12249.5|12234.5|12249|12234|0
1655286000000|2022-06-15 09:40:00|12247.7|12232.7|12251|12213.5|12251|12234.2|12237.5|12204.3|7
1655286300000|2022-06-15 09:45:00|12245.3|12220.3|12260.2|12245.2|12272.8|12246.3|12237.3|12217.2|9
1655286600000|2022-06-15 09:50:00|12260.1|12245.1|12282.5|12267.5|12282.5|12267.5|12258.3|12239.3|16
1655286900000|2022-06-15 09:55:00|12282.4|12267.4|12284.1|12269.1|12284.2|12269.2|12282.4|12267.4|3
1655287200000|2022-06-15 10:00:00|12284|12269|12284|12269|12284|12269|12284|12269|0
1655287500000|2022-06-15 10:05:00|12292.8|12255.3|12277.7|12240.2|12292.8|12255.3|12277.7|12240.2|4
1655287800000|2022-06-15 10:10:00|12277.2|12239.7|12274.7|12249.7|12278.8|12254.8|12266.8|12239.7|0
1655288100000|2022-06-15 10:15:00|12281.2|12243.7|12269.3|12244.3|12281.2|12252.4|12269.3|12243.7|1
1655288400000|2022-06-15 10:20:00|12280.6|12243.1|12286.1|12248.6|12287.2|12255.2|12266.4|12238.1|7
1655288700000|2022-06-15 10:25:00|12286|12248.5|12275.5|12260.5|12286|12260.5|12275.5|12248.5|0
1655289000000|2022-06-15 10:30:00|12275.4|12260.4|12273.6|12258.6|12275.4|12260.4|12273.6|12258.6|0
1655289300000|2022-06-15 10:35:00|12274.5|12259.5|12274.4|12259.4|12274.5|12259.5|12274|12259|0
1655289600000|2022-06-15 10:40:00|12273.9|12258.9|12283.8|12246.3|12285.6|12258.9|12273|12245.9|1
1655289900000|2022-06-15 10:45:00|12283.4|12245.9|12259.7|12244.7|12283.4|12251.1|12259.2|12242.4|0
1655290200000|2022-06-15 10:50:00|12259.2|12244.2|12266.4|12241.4|12280.3|12244.6|12259.2|12233.1|1
1655290500000|2022-06-15 10:55:00|12266.3|12241.3|12266.2|12241.2|12266.8|12241.8|12266.2|12241.2|0
1655290800000|2022-06-15 11:00:00|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|12266.1|12241.1|0
1655291100000|2022-06-15 11:05:00|12266.5|12241.5|12249.8|12234.8|12266.5|12242.2|12249.8|12234.8|2
1655291400000|2022-06-15 11:10:00|12250.3|12235.3|12263.6|12226.1|12267.6|12246.4|12249.4|12225.6|4
1655291700000|2022-06-15 11:15:00|12263.5|12226|12262.7|12247.7|12265|12247.7|12258.6|12226|0
1655292000000|2022-06-15 11:20:00|12264|12249|12294.3|12269.3|12300.4|12274.6|12264|12248.1|74
1655292300000|2022-06-15 11:25:00|12295.6|12270.6|12304.5|12267|12327.3|12301.4|12290.9|12264.1|31
1655292600000|2022-06-15 11:30:00|12304.1|12266.6|12318|12280.5|12318.9|12292.4|12296.6|12265.7|6
1655292900000|2022-06-15 11:35:00|12317.9|12280.4|12301.3|12263.8|12317.9|12287.8|12301.3|12263.8|7
1655293200000|2022-06-15 11:40:00|12300.8|12263.3|12295.3|12270.3|12307.4|12274.3|12289.3|12261.8|3
1655293500000|2022-06-15 11:45:00|12301.5|12264|12289.9|12252.4|12301.5|12274.1|12276.7|12252.4|5
1655293800000|2022-06-15 11:50:00|12283.1|12258.1|12292.4|12254.9|12292.5|12258.1|12282.6|12251.9|9
1655294100000|2022-06-15 11:55:00|12292|12254.5|12290.7|12265.7|12297.8|12266|12284.7|12253.9|2
1655294400000|2022-06-15 12:00:00|12288.1|12263.1|12308|12293|12326.4|12293|12280.3|12259.5|31
1655294700000|2022-06-15 12:05:00|12306|12291|12316.8|12301.8|12317.6|12302.1|12296.6|12280.5|45
1655295000000|2022-06-15 12:10:00|12316.3|12301.3|12300.1|12275.1|12324.7|12305.2|12293.5|12267.9|6
1655295300000|2022-06-15 12:15:00|12293.6|12278.6|12322.8|12285.3|12343.9|12314.4|12293.6|12267.9|12
1655295600000|2022-06-15 12:20:00|12321.8|12284.3|12332.7|12295.2|12332.7|12295.2|12306.2|12275.2|3
1655295900000|2022-06-15 12:25:00|12333.1|12295.6|12334.2|12296.7|12344.6|12307.1|12329|12291.5|7
1655296200000|2022-06-15 12:30:00|12335.5|12298|12286.2|12271.2|12335.5|12311.5|12285.8|12270.8|8
1655296500000|2022-06-15 12:35:00|12285.8|12270.8|12292.5|12277.5|12315.7|12290.9|12285.8|12270.8|50
1655296800000|2022-06-15 12:40:00|12292.4|12277.4|12287.7|12272.7|12292.4|12277.4|12286.6|12271.6|20
1655297100000|2022-06-15 12:45:00|12288.6|12273.6|12249.9|12212.4|12288.6|12273.6|12249.9|12212.4|27
1655297400000|2022-06-15 12:50:00|12250.3|12212.8|12276.8|12239.3|12281|12249.2|12240.2|12212.8|35
1655297700000|2022-06-15 12:55:00|12280|12242.5|12278.9|12263.9|12290.6|12270.1|12256.9|12241.9|11
1655298000000|2022-06-15 13:00:00|12292|12254.5|12253|12228|12295.9|12260.5|12250.8|12223.9|21
1655298300000|2022-06-15 13:05:00|12248.1|12223.1|12243.7|12206.2|12255.9|12227.1|12221.9|12199|20
1655298600000|2022-06-15 13:10:00|12237.2|12212.2|12217.8|12202.8|12237.2|12212.2|12211.5|12196.5|60
1655298900000|2022-06-15 13:15:00|12219.5|12204.5|12232.6|12217.6|12246|12225.9|12219.5|12204.5|39
1655299200000|2022-06-15 13:20:00|12232.5|12217.5|12222.2|12184.7|12233.8|12218.8|12209.1|12184.7|45
1655299500000|2022-06-15 13:25:00|12216|12191|12207.2|12192.2|12219.9|12200.8|12206.3|12181.1|63
1655299800000|2022-06-15 13:30:00|12207.7|12192.7|12226.3|12211.3|12238.9|12220.6|12207.7|12192.7|38
1655300100000|2022-06-15 13:35:00|12226.4|12211.4|12249.2|12234.2|12266.5|12244.3|12223.9|12208.7|77
1655300400000|2022-06-15 13:40:00|12248.7|12233.7|12251.3|12226.3|12293.5|12267.8|12246.9|12218.1|22
1655300700000|2022-06-15 13:45:00|12251.2|12226.2|12224|12209|12262.7|12247.7|12222.4|12207.4|87
1655301000000|2022-06-15 13:50:00|12223.8|12208.8|12193.7|12178.7|12229.3|12208.8|12190.2|12175.2|150
1655301300000|2022-06-15 13:55:00|12194.6|12179.6|12209.2|12194.2|12229.1|12202.7|12194.6|12179.6|51
1655301600000|2022-06-15 14:00:00|12209.7|12194.7|12184.3|12169.3|12221.3|12200.5|12177.9|12162.9|97
1655301900000|2022-06-15 14:05:00|12184.7|12169.7|12182.5|12157.5|12199.6|12169.7|12149.6|12125.9|236
1655302200000|2022-06-15 14:10:00|12178.4|12163.4|12203.1|12178.1|12203.1|12185.6|12174|12143.5|117
1655302500000|2022-06-15 14:15:00|12198.3|12183.3|12186.1|12171.1|12215.7|12190.3|12184.9|12166.9|54
1655302800000|2022-06-15 14:20:00|12186.6|12171.6|12199.5|12174.5|12216.5|12191.9|12184.4|12159.9|103
1655303100000|2022-06-15 14:25:00|12199|12174|12175.4|12160.4|12216.9|12187.7|12175.4|12159.5|51
1655303400000|2022-06-15 14:30:00|12175.3|12160.3|12156.6|12141.6|12183.7|12160.3|12156.6|12135.3|78
1655303700000|2022-06-15 14:35:00|12156.8|12141.8|12142.2|12127.2|12156.8|12141.8|12127.3|12109.1|49
1655304000000|2022-06-15 14:40:00|12143.1|12128.1|12164.7|12149.7|12174.2|12155.3|12137.1|12111.9|66
1655304300000|2022-06-15 14:45:00|12165.1|12150.1|12151.7|12136.7|12170.1|12153|12142.1|12127.1|112
1655304600000|2022-06-15 14:50:00|12148.3|12133.3|12159.2|12144.2|12160.6|12145.6|12133.8|12108.3|205
1655304900000|2022-06-15 14:55:00|12160|12145|12161.1|12146.1|12176.5|12150.6|12143.9|12120.4|112
1655305200000|2022-06-15 15:00:00|12171.6|12134.1|12141.7|12126.7|12173.1|12147.3|12132.6|12113.8|115
1655305500000|2022-06-15 15:05:00|12142.1|12127.1|12140.4|12125.4|12170.1|12142.9|12138.7|12121.9|65
1655305800000|2022-06-15 15:10:00|12140.9|12125.9|12145.4|12130.4|12170.2|12145.7|12140.9|12123.9|36
1655306100000|2022-06-15 15:15:00|12147|12122|12135.6|12120.6|12163.2|12137.8|12124.7|12107.2|45
1655306400000|2022-06-15 15:20:00|12135.5|12120.5|12154.2|12116.7|12154.2|12121.5|12130.5|12106|71
1655306700000|2022-06-15 15:25:00|12154.4|12116.9|12155.6|12140.6|12165|12149.5|12148.5|12116.9|51
1655307000000|2022-06-15 15:30:00|12160.6|12135.6|12184.6|12169.6|12186.8|12171.8|12155.6|12135.6|60
1655307300000|2022-06-15 15:35:00|12183.2|12168.2|12181.7|12166.7|12196.9|12174.8|12174|12154.3|111
1655307600000|2022-06-15 15:40:00|12177.8|12162.8|12159|12144|12182.3|12165.1|12159|12144|45
1655307900000|2022-06-15 15:45:00|12159.1|12144.1|12162.2|12147.2|12170.9|12153.5|12150.8|12132|56
1655308200000|2022-06-15 15:50:00|12162.7|12147.7|12156.6|12141.6|12163.7|12148.7|12154.8|12134.9|31
1655308500000|2022-06-15 15:55:00|12156.8|12141.8|12154.2|12139.2|12167.3|12143.8|12149.5|12122.7|78
1655308800000|2022-06-15 16:00:00|12153.7|12138.7|12127.3|12112.3|12159.4|12144.4|12127.3|12112.3|45
1655309100000|2022-06-15 16:05:00|12127.6|12112.6|12138.8|12113.8|12146|12120.1|12126.1|12105.2|76
1655309400000|2022-06-15 16:10:00|12138.3|12113.3|12141.7|12126.7|12145.9|12128.4|12131|12112.3|41
1655309700000|2022-06-15 16:15:00|12143.1|12128.1|12139|12124|12147.9|12129.3|12133.9|12108.5|114
1655310000000|2022-06-15 16:20:00|12138.5|12123.5|12137.6|12122.6|12142.8|12123.8|12131.7|12111.4|40
1655310300000|2022-06-15 16:25:00|12138.6|12123.6|12146.5|12131.5|12146.5|12131.5|12128.5|12113.5|105
1655310600000|2022-06-15 16:30:00|12144.8|12129.8|12192.2|12167.2|12204.8|12178.6|12143|12128|119
1655310900000|2022-06-15 16:35:00|12191.8|12166.8|12276|12238.5|12281.5|12249.7|12180.3|12154.5|76
1655311200000|2022-06-15 16:40:00|12275.9|12238.4|12232.8|12195.3|12275.9|12241.5|12219.1|12190.4|40
1655311500000|2022-06-15 16:45:00|12231.8|12194.3|12243.9|12228.9|12250.7|12230.9|12220.1|12188.8|89
1655311800000|2022-06-15 16:50:00|12242|12227|12218.2|12203.2|12244.5|12229.5|12212.9|12195.3|100
1655312100000|2022-06-15 16:55:00|12218.1|12203.1|12180|12165|12221.3|12206.3|12179.9|12153.6|46
1655312400000|2022-06-15 17:00:00|12180.4|12165.4|12188|12163|12197.3|12174.7|12173.3|12156.9|59
1655312700000|2022-06-15 17:05:00|12190.2|12165.2|12207|12169.5|12213.2|12175.7|12176.7|12147.4|87
1655313000000|2022-06-15 17:10:00|12206.9|12169.4|12180.1|12142.6|12207.2|12169.7|12165.1|12137.6|32
1655313300000|2022-06-15 17:15:00|12182.4|12144.9|12169.1|12154.1|12198|12161.4|12155.2|12125.9|35
1655313600000|2022-06-15 17:20:00|12169.6|12154.6|12174.8|12159.8|12190.3|12159.8|12160.9|12140.4|13
1655313900000|2022-06-15 17:25:00|12174.9|12159.9|12170.2|12155.2|12185.7|12162.9|12163.6|12131.8|11
1655314200000|2022-06-15 17:30:00|12182.2|12144.7|12167.7|12152.7|12196.7|12167.5|12165.9|12137.4|31
1655314500000|2022-06-15 17:35:00|12167.8|12152.8|12183.2|12145.7|12190|12164|12158.3|12133.9|12
1655314800000|2022-06-15 17:40:00|12187.4|12149.9|12184.8|12147.3|12199.4|12178.8|12167.8|12138.8|31
1655315100000|2022-06-15 17:45:00|12185|12147.5|12156.5|12141.5|12185|12161|12154|12137.2|21
1655315400000|2022-06-15 17:50:00|12154|12139|12200.8|12175.8|12201.7|12181.8|12154|12138.4|10
1655315700000|2022-06-15 17:55:00|12196.3|12181.3|12150.6|12135.6|12208.8|12181.3|12148.8|12133.8|20
1655316000000|2022-06-15 18:00:00|12151|12136|12141.8|12116.8|12156.3|12141.3|12139.2|12109.5|24
1655316300000|2022-06-15 18:05:00|12141.7|12116.7|12122.5|12097.5|12153.3|12131.1|12103.9|12086.5|53
1655316600000|2022-06-15 18:10:00|12123.5|12098.5|12098|12083|12123.5|12104.5|12080.9|12050.5|344
1655316900000|2022-06-15 18:15:00|12097.1|12082.1|12086.5|12071.5|12108.3|12084.8|12083.7|12057.1|91
1655341200000|2022-06-16 01:00:00|12130.2|12092.7|12185.6|12148.1|12185.6|12148.1|12117.3|12088.8|10
1655341500000|2022-06-16 01:05:00|12187.9|12150.4|12193|12178|12216.4|12191.9|12186.6|12149.1|8
1655341800000|2022-06-16 01:10:00|12194.4|12179.4|12187|12149.5|12206.6|12180.4|12174.8|12143.7|6
1655342100000|2022-06-16 01:15:00|12187.4|12149.9|12196.6|12159.1|12206.6|12185.5|12177.1|12147.3|2
1655342400000|2022-06-16 01:20:00|12197|12159.5|12203.3|12188.3|12223.8|12188.3|12195.3|12157.8|3
1655342700000|2022-06-16 01:25:00|12205.5|12190.5|12225.1|12187.6|12227.1|12197.5|12205.5|12178.3|1
1655343000000|2022-06-16 01:30:00|12226.4|12188.9|12204.5|12167|12226.4|12188.9|12159.1|12144.1|23
1655343300000|2022-06-16 01:35:00|12202.2|12164.7|12182.5|12145|12202.2|12164.7|12181.2|12143.7|0
1655343600000|2022-06-16 01:40:00|12181.9|12156.9|12173.3|12135.8|12192.2|12156.9|12171.5|12134|0
1655343900000|2022-06-16 01:45:00|12171.3|12133.8|12158.9|12121.4|12171.3|12133.8|12145.1|12107.6|5
1655344200000|2022-06-16 01:50:00|12158.8|12121.3|12184.9|12147.4|12186.6|12161.6|12156.1|12118.6|0
1655344500000|2022-06-16 01:55:00|12174.9|12137.4|12163.5|12126|12186.6|12149.1|12163.5|12126|0
1655344800000|2022-06-16 02:00:00|12163|12125.5|12161.6|12124.1|12163.8|12126.3|12134.8|12106.1|2
1655345100000|2022-06-16 02:05:00|12156.9|12119.4|12155.2|12117.7|12156.9|12119.4|12144.7|12107.2|0
1655345400000|2022-06-16 02:10:00|12147.2|12109.7|12148|12110.5|12148.1|12110.6|12142.8|12105.3|5
1655345700000|2022-06-16 02:15:00|12148.8|12111.3|12152.6|12115.1|12152.7|12115.2|12148.8|12111.3|1
1655346000000|2022-06-16 02:20:00|12153.2|12115.7|12153.1|12115.6|12153.2|12115.7|12153|12115.5|0
1655346300000|2022-06-16 02:25:00|12152.2|12114.7|12151.9|12114.4|12152.2|12114.7|12151.9|12114.4|0
1655346600000|2022-06-16 02:30:00|12151.8|12114.3|12147.6|12110.1|12152.3|12114.8|12144.7|12107.2|0
1655346900000|2022-06-16 02:35:00|12147.5|12110|12100.6|12075.6|12147.5|12110|12100.2|12075.2|0
1655347200000|2022-06-16 02:40:00|12100.2|12075.2|12098.6|12073.6|12107.6|12077.5|12092|12066.6|5
1655347500000|2022-06-16 02:45:00|12098.1|12073.1|12105.2|12067.7|12128.7|12091.2|12097.1|12066.6|0
1655347800000|2022-06-16 02:50:00|12110.6|12073.1|12148|12110.5|12148|12110.5|12107.2|12070.1|0
1655348100000|2022-06-16 02:55:00|12148.9|12111.4|12133.3|12095.8|12150.3|12120.9|12131.1|12093.6|0
1655348400000|2022-06-16 03:00:00|12131.9|12094.4|12139.2|12101.7|12143.1|12111.9|12125.1|12094.4|2
1655348700000|2022-06-16 03:05:00|12137|12099.5|12136.4|12098.9|12137|12099.5|12136|12098.5|2
1655349000000|2022-06-16 03:10:00|12136.3|12098.8|12147.4|12109.9|12147.4|12109.9|12136.3|12098.8|0
1655349300000|2022-06-16 03:15:00|12147.3|12109.8|12127|12102|12147.3|12109.8|12127|12096.3|3
1655349600000|2022-06-16 03:20:00|12133.7|12096.2|12135.9|12098.4|12136|12102|12127|12096.2|0
1655349900000|2022-06-16 03:25:00|12135.8|12098.3|12138.1|12100.6|12138.1|12100.6|12135.8|12098.3|8
1655350200000|2022-06-16 03:30:00|12138|12100.5|12137.9|12100.4|12138|12100.5|12137.9|12100.4|0
1655350500000|2022-06-16 03:35:00|12137.8|12100.3|12138.1|12100.6|12138.1|12100.6|12137.8|12100.3|0
1655350800000|2022-06-16 03:40:00|12138|12100.5|12136.6|12099.1|12138|12100.5|12136.6|12099.1|0
1655351100000|2022-06-16 03:45:00|12136.5|12099|12137.2|12099.7|12137.3|12099.8|12136.5|12099|0
1655351400000|2022-06-16 03:50:00|12137.1|12099.6|12137.4|12099.9|12137.4|12099.9|12137.1|12099.6|0
1655351700000|2022-06-16 03:55:00|12137.3|12099.8|12137.2|12099.7|12137.3|12099.8|12137.2|12099.7|0
1655352000000|2022-06-16 04:00:00|12137.4|12099.9|12137.3|12099.8|12137.4|12099.9|12136.9|12099.4|0
1655352300000|2022-06-16 04:05:00|12137.9|12100.4|12137.8|12100.3|12137.9|12100.4|12137.8|12100.3|3
1655352600000|2022-06-16 04:10:00|12137.7|12100.2|12137.6|12100.1|12139.7|12102.2|12137.6|12100.1|0
1655352900000|2022-06-16 04:15:00|12137.7|12100.2|12137.5|12100|12137.7|12100.2|12137.5|12100|2
1655353200000|2022-06-16 04:20:00|12137.4|12099.9|12137.6|12100.1|12137.9|12100.4|12137.4|12099.9|0
1655353500000|2022-06-16 04:25:00|12137.3|12099.8|12145.1|12107.6|12145.3|12107.8|12137.3|12099.8|0
1655353800000|2022-06-16 04:30:00|12145.9|12108.4|12161.8|12124.3|12166.2|12128.7|12145.9|12108.4|0
1655354100000|2022-06-16 04:35:00|12161|12123.5|12169.2|12131.7|12169.2|12131.7|12141|12103.5|0
1655354400000|2022-06-16 04:40:00|12168.8|12131.3|12177.5|12140|12178|12148.8|12162.9|12130.9|0
1655354700000|2022-06-16 04:45:00|12177.4|12139.9|12168.3|12130.8|12177.4|12139.9|12168.3|12130.8|0
1655355000000|2022-06-16 04:50:00|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|0
1655355300000|2022-06-16 04:55:00|12168.1|12130.6|12166.7|12129.2|12168.1|12130.6|12166.7|12129.2|2
1655355600000|2022-06-16 05:00:00|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|0
1655355900000|2022-06-16 05:05:00|12168.1|12130.6|12168|12130.5|12168.1|12130.6|12168|12130.5|3
1655356200000|2022-06-16 05:10:00|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|0
1655356500000|2022-06-16 05:15:00|12167.8|12130.3|12167.7|12130.2|12168|12130.5|12167.7|12130.2|1
1655356800000|2022-06-16 05:20:00|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|0
1655357100000|2022-06-16 05:25:00|12167.5|12130|12167.6|12130.1|12168.3|12130.8|12167.5|12130|0
1655357400000|2022-06-16 05:30:00|12166.1|12128.6|12135|12097.5|12166.1|12128.6|12134|12096.5|0
1655357700000|2022-06-16 05:35:00|12135.5|12098|12134.9|12097.4|12135.5|12098|12134.9|12097.4|0
1655358000000|2022-06-16 05:40:00|12135.4|12097.9|12138|12100.5|12138|12100.5|12132.3|12094.8|1
1655358300000|2022-06-16 05:45:00|12131.8|12106.8|12134.3|12096.8|12146.1|12115|12130.6|12093.1|0
1655358600000|2022-06-16 05:50:00|12134.8|12097.3|12134.2|12096.7|12135.2|12097.7|12131.5|12094|0
1655358900000|2022-06-16 05:55:00|12134.3|12096.8|12132.2|12094.7|12134.3|12106.6|12120.9|12090.3|0
1655359200000|2022-06-16 06:00:00|12131.7|12094.2|12119.6|12104.6|12135.5|12111.3|12119.6|12092.2|40
1655359500000|2022-06-16 06:05:00|12129.7|12092.2|12133.6|12096.1|12134|12110.6|12117.4|12091.2|6
1655359800000|2022-06-16 06:10:00|12133.5|12096|12128.9|12103.9|12137.4|12112.6|12122|12094.4|2
1655360100000|2022-06-16 06:15:00|12124.2|12109.2|12126.7|12101.7|12135.7|12109.6|12121.4|12094.1|10
1655360400000|2022-06-16 06:20:00|12131.9|12094.4|12120.3|12105.3|12136.2|12110.1|12119.2|12093|4
1655360700000|2022-06-16 06:25:00|12120.4|12105.4|12132.4|12094.9|12133.8|12110.2|12118.2|12092.4|7
1655361000000|2022-06-16 06:30:00|12132|12094.5|12125.3|12100.3|12132.4|12106|12120|12093.9|1
1655361300000|2022-06-16 06:35:00|12125.2|12100.2|12117.7|12102.7|12131.4|12105.1|12108.7|12086.3|17
1655361600000|2022-06-16 06:40:00|12117.3|12102.3|12120.8|12083.3|12123.6|12102.3|12117.3|12082.9|17
1655361900000|2022-06-16 06:45:00|12120.9|12083.4|12117.1|12092.1|12122|12094.1|12107.8|12083.3|11
1655362200000|2022-06-16 06:50:00|12117|12092|12108.2|12093.2|12118.1|12094.2|12106.9|12080.2|7
1655362500000|2022-06-16 06:55:00|12107.5|12092.5|12122|12107|12132|12107.8|12107.5|12087.4|21
1655362800000|2022-06-16 07:00:00|12121.5|12106.5|12126.5|12101.5|12133.2|12113.5|12116.8|12092.3|3
1655363100000|2022-06-16 07:05:00|12127.9|12102.9|12132|12094.5|12132|12105.3|12116.7|12086.1|0
1655363400000|2022-06-16 07:10:00|12131|12093.5|12130.9|12093.4|12131|12093.5|12130.9|12093.4|0
1655363700000|2022-06-16 07:15:00|12130|12092.5|12130.8|12093.3|12130.9|12093.4|12130|12092.5|0
1655364000000|2022-06-16 07:20:00|12128.5|12091|12116.9|12091.9|12128.5|12097|12116.9|12090.1|0
1655364300000|2022-06-16 07:25:00|12116.4|12091.4|12128.4|12090.9|12131.2|12102.2|12110.3|12090|2
1655364600000|2022-06-16 07:30:00|12129.3|12091.8|12122.3|12097.3|12129.3|12097.3|12122.3|12091.3|1
1655364900000|2022-06-16 07:35:00|12122.2|12097.2|12106.6|12069.1|12122.2|12097.2|12097.1|12068.7|7
1655365200000|2022-06-16 07:40:00|12099.4|12074.4|12119.7|12082.2|12119.7|12082.2|12097.4|12068.1|0
1655365500000|2022-06-16 07:45:00|12120.6|12083.1|12101.2|12086.2|12127.4|12091.4|12101.2|12070.3|0
1655365800000|2022-06-16 07:50:00|12104.7|12079.7|12101.4|12076.4|12109.4|12079.7|12099.1|12069.4|0
1655366100000|2022-06-16 07:55:00|12101|12076|12092.6|12055.1|12105.7|12076|12073.5|12054.6|65
1655366400000|2022-06-16 08:00:00|12093.5|12056|12108|12070.5|12108|12070.5|12082.5|12046.6|23
1655366700000|2022-06-16 08:05:00|12108.5|12071|12107.6|12070.1|12115.3|12077.8|12107.6|12070.1|0
1655367000000|2022-06-16 08:10:00|12108.5|12071|12098.9|12073.9|12109.9|12073.9|12098.9|12065.9|0
1655367300000|2022-06-16 08:15:00|12098.8|12073.8|12107|12082|12116.5|12084.8|12094.3|12072|8
1655367600000|2022-06-16 08:20:00|12107.8|12082.8|12098.2|12083.2|12108.9|12083.9|12095.1|12074.9|0
1655367900000|2022-06-16 08:25:00|12097.7|12082.7|12109.9|12072.4|12112.1|12083.2|12097.7|12071.7|14
1655368200000|2022-06-16 08:30:00|12110.3|12072.8|12108.7|12071.2|12116.8|12079.3|12108.7|12071.2|9
1655368500000|2022-06-16 08:35:00|12108.6|12071.1|12053.5|12038.5|12110.4|12072.9|12051.3|12027|19
1655368800000|2022-06-16 08:40:00|12053|12038|12057.5|12042.5|12068.8|12042.5|12053|12025.6|6
1655369100000|2022-06-16 08:45:00|12072.8|12057.8|12059.4|12044.4|12081.1|12066.1|12059.4|12044.4|31
1655369400000|2022-06-16 08:50:00|12058.4|12043.4|12042.2|12027.2|12060.3|12045.3|12041.7|12026.7|2
1655369700000|2022-06-16 08:55:00|12044.2|12029.2|12051.8|12036.8|12059.5|12036.8|12031.7|12016.7|24
1655370000000|2022-06-16 09:00:00|12057.1|12032.1|12092.9|12055.4|12092.9|12061.9|12055|12022.4|2
1655370300000|2022-06-16 09:05:00|12092.3|12054.8|12064.3|12049.3|12092.3|12064.5|12064.3|12049.3|7
1655370600000|2022-06-16 09:10:00|12064.2|12049.2|12071|12056|12071.5|12056.5|12062.5|12047.5|12
1655370900000|2022-06-16 09:15:00|12074.6|12059.6|12071.4|12046.4|12080.5|12059.6|12065.9|12042.8|1
1655371200000|2022-06-16 09:20:00|12071|12046|12069.5|12054.5|12071|12055.5|12062.2|12042.7|23
1655371500000|2022-06-16 09:25:00|12074.4|12049.4|12073.4|12035.9|12080|12050.3|12072.5|12035.7|17
1655371800000|2022-06-16 09:30:00|12079.6|12042.1|12078.1|12040.6|12080|12042.5|12078.1|12040.6|26
1655372100000|2022-06-16 09:35:00|12077.6|12040.1|12085.5|12048|12085.5|12053.1|12068.1|12036.5|3
1655372400000|2022-06-16 09:40:00|12085.4|12047.9|12099.8|12062.3|12099.8|12062.3|12085.4|12047.9|9
1655372700000|2022-06-16 09:45:00|12098.4|12060.9|12091.9|12076.9|12104.7|12081.6|12089.8|12060.9|61
1655373000000|2022-06-16 09:50:00|12092.8|12077.8|12103|12088|12117.2|12092.9|12088.5|12061.4|21
1655373300000|2022-06-16 09:55:00|12102.6|12087.6|12109.8|12072.3|12110.4|12089.3|12093.5|12063.1|14
1655373600000|2022-06-16 10:00:00|12111.6|12074.1|12110.2|12072.7|12111.6|12088.3|12097.6|12071.3|14
1655373900000|2022-06-16 10:05:00|12110.3|12072.8|12104.7|12067.2|12113.6|12076.1|12104.7|12067.2|2
1655374200000|2022-06-16 10:10:00|12104.6|12067.1|12100|12062.5|12108.1|12070.6|12099.1|12061.6|2
1655374500000|2022-06-16 10:15:00|12099|12061.5|12088.6|12051.1|12099.6|12062.1|12088.6|12051.1|10
1655374800000|2022-06-16 10:20:00|12089.1|12051.6|12100.4|12062.9|12100.5|12063|12087.1|12049.6|3
1655375100000|2022-06-16 10:25:00|12099.9|12062.4|12093.1|12055.6|12099.9|12062.4|12093.1|12055.6|0
1655375400000|2022-06-16 10:30:00|12094|12056.5|12101.9|12064.4|12101.9|12064.4|12094|12056.5|0
1655375700000|2022-06-16 10:35:00|12089.3|12051.8|12082.7|12045.2|12092.9|12055.4|12079.8|12042.3|0
1655376000000|2022-06-16 10:40:00|12081.8|12044.3|12074|12059|12081.8|12059|12065|12034.8|2
1655376300000|2022-06-16 10:45:00|12074.9|12059.9|12061|12036|12085.7|12060.3|12061|12036|2
1655376600000|2022-06-16 10:50:00|12055.9|12040.9|12050.1|12035.1|12055.9|12040.9|12048.2|12033.2|6
1655376900000|2022-06-16 10:55:00|12051.1|12036.1|12068.5|12053.5|12074|12055.2|12048.1|12033.1|6
1655377200000|2022-06-16 11:00:00|12064|12049|12068.1|12030.6|12078.8|12053.5|12059.8|12030.6|18
1655377500000|2022-06-16 11:05:00|12068|12030.5|12058.7|12033.7|12068|12036.8|12058.7|12029.5|0
1655377800000|2022-06-16 11:10:00|12058.6|12033.6|12050|12035|12058.6|12038.4|12050|12033.6|0
1655378100000|2022-06-16 11:15:00|12049.5|12034.5|12048.9|12033.9|12051.5|12036.5|12047|12032|6
1655378400000|2022-06-16 11:20:00|12048.8|12033.8|12065.9|12028.4|12066.4|12035.2|12047.7|12024.9|11
1655378700000|2022-06-16 11:25:00|12065.8|12028.3|12091.8|12066.8|12096.9|12066.8|12054.6|12026.8|1
1655379000000|2022-06-16 11:30:00|12091.4|12066.4|12102.3|12064.8|12102.3|12067.3|12082.1|12044.6|51
1655379300000|2022-06-16 11:35:00|12102.8|12065.3|12101.5|12076.5|12111.7|12077.4|12096.2|12058.7|3
1655379600000|2022-06-16 11:40:00|12099.2|12074.2|12073.5|12036|12104|12074.2|12068.7|12036|5
1655379900000|2022-06-16 11:45:00|12065.7|12040.7|12065.5|12050.5|12083.4|12050.7|12059.3|12037.9|3
1655380200000|2022-06-16 11:50:00|12065.2|12050.2|12073.3|12035.8|12083.1|12050.2|12060.9|12034.7|18
1655380500000|2022-06-16 11:55:00|12066.6|12029.1|12065.2|12027.7|12069.3|12039.7|12053.3|12018.7|10
1655380800000|2022-06-16 12:00:00|12065.7|12028.2|12061.3|12046.3|12076|12046.4|12045.1|12021.1|20
1655381100000|2022-06-16 12:05:00|12062.6|12047.6|12098.5|12061|12098.9|12066.7|12061.7|12027.1|31
1655381400000|2022-06-16 12:10:00|12099|12061.5|12125.3|12087.8|12125.4|12100.4|12099|12061.5|23
1655381700000|2022-06-16 12:15:00|12124.4|12086.9|12113.3|12098.3|12133.7|12100.4|12106.3|12082.9|19
1655382000000|2022-06-16 12:20:00|12115.1|12100.1|12104.8|12089.8|12126.9|12101.7|12102.4|12087.4|10
1655382300000|2022-06-16 12:25:00|12102.3|12087.3|12120.8|12083.3|12133|12109.3|12102.3|12082|70
1655382600000|2022-06-16 12:30:00|12120.7|12083.2|12143.9|12106.4|12179|12159.7|12120.6|12083.1|137
1655382900000|2022-06-16 12:35:00|12142.9|12105.4|12141.7|12104.2|12153.6|12116.1|12106.3|12090.3|40
1655383200000|2022-06-16 12:40:00|12141.6|12104.1|12163.1|12125.6|12170.5|12141.3|12141.6|12104.1|19
1655383500000|2022-06-16 12:45:00|12162.9|12125.4|12148.9|12111.4|12163|12135|12140.8|12107.8|24
1655383800000|2022-06-16 12:50:00|12148.5|12111|12166.9|12151.9|12170.3|12155.3|12134.9|12111|16
1655384100000|2022-06-16 12:55:00|12168.9|12153.9|12196.1|12181.1|12196.1|12181.1|12163.3|12137.5|31
1655384400000|2022-06-16 13:00:00|12198.1|12183.1|12176|12161|12212.7|12183.1|12176|12147.7|95
1655384700000|2022-06-16 13:05:00|12170.6|12155.6|12174.5|12159.5|12191|12165|12160.8|12141.4|35
1655385000000|2022-06-16 13:10:00|12172.5|12157.5|12181.3|12156.3|12187.4|12163.8|12155.6|12129.4|35
1655385300000|2022-06-16 13:15:00|12182.2|12157.2|12177|12162|12186.1|12170.8|12171.1|12143.3|20
1655385600000|2022-06-16 13:20:00|12176.5|12161.5|12154.9|12129.9|12176.5|12161.5|12154.9|12125.9|9
1655385900000|2022-06-16 13:25:00|12155.8|12130.8|12142.7|12127.7|12167.1|12146.7|12142|12118.2|21
1655386200000|2022-06-16 13:30:00|12143.2|12128.2|12153.8|12128.8|12169.1|12154.1|12140|12113|24
1655386500000|2022-06-16 13:35:00|12149|12134|12136.4|12121.4|12159.1|12144.1|12134.2|12102.5|30
1655386800000|2022-06-16 13:40:00|12137.2|12112.2|12142.5|12127.5|12167.9|12143.9|12133.5|12112.2|79
1655387100000|2022-06-16 13:45:00|12141.7|12126.7|12148.2|12133.2|12166.5|12143.4|12139.3|12120.9|60
1655387400000|2022-06-16 13:50:00|12150.2|12135.2|12146.9|12131.9|12150.7|12135.7|12131.8|12116.8|171
1655387700000|2022-06-16 13:55:00|12148.3|12133.3|12149.7|12134.7|12166.1|12146.7|12144.3|12123|144
1655388000000|2022-06-16 14:00:00|12151.6|12136.6|12110.5|12085.5|12152.1|12137.1|12103.7|12078.8|116
1655388300000|2022-06-16 14:05:00|12115|12077.5|12099.6|12084.6|12115.8|12088.7|12092.9|12070.9|16
1655388600000|2022-06-16 14:10:00|12099.4|12084.4|12096.4|12058.9|12111.4|12088|12083.4|12058.9|24
1655388900000|2022-06-16 14:15:00|12096.3|12058.8|12076|12061|12098.4|12072.5|12063.4|12046.8|65
1655389200000|2022-06-16 14:20:00|12076.5|12061.5|12090.5|12053|12098.3|12070.7|12059.1|12034.6|52
1655389500000|2022-06-16 14:25:00|12091|12053.5|12106.7|12069.2|12113.8|12085.4|12072.3|12042.5|45
1655389800000|2022-06-16 14:30:00|12111.1|12073.6|12141|12103.5|12189.2|12153.9|12107.4|12069.9|74
1655390100000|2022-06-16 14:35:00|12137.8|12112.8|12147.6|12122.6|12175.7|12153.7|12128.2|12111.8|52
1655390400000|2022-06-16 14:40:00|12148.1|12123.1|12107|12082|12173.5|12147|12097.6|12070.7|57
1655390700000|2022-06-16 14:45:00|12106.5|12081.5|12098.1|12073.1|12117.4|12092.4|12091.3|12062.7|68
1655391000000|2022-06-16 14:50:00|12096.7|12071.7|12078.3|12063.3|12100.4|12076.3|12071.2|12056.2|133
1655391300000|2022-06-16 14:55:00|12073.8|12058.8|12096.1|12058.6|12107.4|12080.1|12072.3|12045|107
1655391600000|2022-06-16 15:00:00|12096.6|12059.1|12147.5|12110|12161|12133.7|12096.6|12059.1|69
1655391900000|2022-06-16 15:05:00|12147|12109.5|12120.9|12083.4|12151.6|12119.1|12098.5|12077.9|53
1655392200000|2022-06-16 15:10:00|12124.7|12087.2|12152.4|12137.4|12177.5|12146.8|12120.8|12085.4|26
1655392500000|2022-06-16 15:15:00|12152.9|12137.9|12147.6|12132.6|12154.3|12138.7|12139.8|12113.3|39
1655392800000|2022-06-16 15:20:00|12149.1|12134.1|12234.7|12209.7|12252.9|12228.4|12149.1|12126.6|50
1655393100000|2022-06-16 15:25:00|12235.1|12210.1|12205|12180|12240.3|12220.2|12199.6|12173.5|56
1655393400000|2022-06-16 15:30:00|12204|12179|12191.9|12154.4|12213.4|12185.7|12172.6|12151.2|11
1655393700000|2022-06-16 15:35:00|12188.1|12150.6|12186.8|12171.8|12191.3|12176.3|12165.5|12136.3|49
1655394000000|2022-06-16 15:40:00|12186.4|12171.4|12185.9|12148.4|12186.5|12171.5|12176.9|12139.4|48
1655394300000|2022-06-16 15:45:00|12186|12148.5|12222.8|12207.8|12240.8|12207.8|12172|12147.5|33
1655394600000|2022-06-16 15:50:00|12223.3|12208.3|12237.9|12200.4|12243.2|12219.3|12223.3|12196.8|7
1655394900000|2022-06-16 15:55:00|12235.1|12210.1|12223.9|12208.9|12242.8|12218.1|12222.9|12200.4|14
1655395200000|2022-06-16 16:00:00|12225.4|12210.4|12221|12183.5|12235.8|12220.8|12208.3|12170.8|34
1655395500000|2022-06-16 16:05:00|12221.1|12183.6|12217.4|12179.9|12223.6|12195.8|12192.1|12162.7|89
1655395800000|2022-06-16 16:10:00|12211.2|12186.2|12194.6|12169.6|12220|12188.3|12187.5|12150|6
1655396100000|2022-06-16 16:15:00|12194.1|12169.1|12188.3|12173.3|12209.9|12189.9|12185.4|12168.2|12
1655396400000|2022-06-16 16:20:00|12190.5|12175.5|12182.1|12167.1|12200.4|12176.5|12182.1|12156.4|39
1655396700000|2022-06-16 16:25:00|12182.4|12167.4|12188.6|12173.6|12197.5|12174|12177.7|12145.3|140
1655397000000|2022-06-16 16:30:00|12188.5|12173.5|12225.3|12187.8|12225.8|12188.3|12188.5|12168.9|18
1655397300000|2022-06-16 16:35:00|12215|12200|12195.3|12180.3|12226.5|12201.1|12195.3|12169.4|6
1655397600000|2022-06-16 16:40:00|12194.8|12179.8|12194.2|12179.2|12203.3|12180.4|12188.1|12165.8|13
1655397900000|2022-06-16 16:45:00|12194.1|12179.1|12169.5|12154.5|12194.1|12179.1|12169.1|12152.6|16
1655398200000|2022-06-16 16:50:00|12168.2|12153.2|12188.7|12163.7|12205.3|12180.1|12167.3|12152.3|31
1655398500000|2022-06-16 16:55:00|12189.6|12164.6|12183.7|12158.7|12199.5|12171.3|12171.8|12143.8|25
1655398800000|2022-06-16 17:00:00|12184.2|12159.2|12165.5|12150.5|12191.9|12161.3|12165.5|12145.5|7
1655399100000|2022-06-16 17:05:00|12173.4|12148.4|12192|12154.5|12195.2|12166.2|12164.1|12148.4|17
1655399400000|2022-06-16 17:10:00|12192.5|12155|12179.3|12164.3|12195.3|12171.5|12174.6|12147.8|126
1655399700000|2022-06-16 17:15:00|12178.9|12163.9|12199.1|12174.1|12200.5|12176.9|12178.9|12163.9|11
1655400000000|2022-06-16 17:20:00|12194.6|12179.6|12203.5|12166|12208.5|12183.6|12185.5|12155.5|87
1655400300000|2022-06-16 17:25:00|12204|12166.5|12210|12172.5|12210.3|12185.4|12197.1|12165.6|18
1655400600000|2022-06-16 17:30:00|12209|12171.5|12198.9|12173.9|12216.3|12188.4|12196.7|12162|54
1655400900000|2022-06-16 17:35:00|12198.4|12173.4|12195.7|12158.2|12207.3|12178.1|12187.9|12158.2|35
1655401200000|2022-06-16 17:40:00|12197.1|12159.6|12189.4|12174.4|12209.4|12182.5|12184.7|12159.5|44
1655401500000|2022-06-16 17:45:00|12192.5|12177.5|12191.8|12176.8|12200.2|12182|12189.9|12174.9|33
1655401800000|2022-06-16 17:50:00|12192.2|12177.2|12184.3|12159.3|12209.6|12182.4|12174.1|12154.1|31
1655402100000|2022-06-16 17:55:00|12183.8|12158.8|12172.4|12157.4|12190.7|12164|12168.2|12144.3|146
1655402400000|2022-06-16 18:00:00|12171.9|12156.9|12181.5|12156.5|12196.1|12168.3|12156.4|12138.8|183
1655402700000|2022-06-16 18:05:00|12175.5|12160.5|12163.2|12148.2|12181.7|12166.1|12156.9|12141.9|64
1655403000000|2022-06-16 18:10:00|12161.9|12146.9|12173.2|12158.2|12184.8|12168.5|12154|12134.1|461
1655403300000|2022-06-16 18:15:00|12172.7|12157.7|12168.9|12143.9|12183.2|12157.7|12158.1|12140.5|59
1655427600000|2022-06-17 01:00:00|12158.5|12121|12126.8|12101.8|12158.5|12121|12109.5|12094.5|13
1655427900000|2022-06-17 01:05:00|12132.6|12095.1|12144.2|12106.7|12144.2|12121.8|12118.2|12095.1|12
1655428200000|2022-06-17 01:10:00|12142.2|12104.7|12132.4|12107.4|12142.2|12110.7|12122.6|12101.3|10
1655428500000|2022-06-17 01:15:00|12141.2|12103.7|12143.8|12106.3|12144|12110.1|12131.9|12100.8|0
1655428800000|2022-06-17 01:20:00|12143.7|12106.2|12144|12106.5|12144|12106.5|12143.1|12105.6|0
1655429100000|2022-06-17 01:25:00|12144.3|12106.8|12145.1|12107.6|12145.1|12107.6|12144.2|12106.7|10
1655429400000|2022-06-17 01:30:00|12145|12107.5|12143.4|12105.9|12145|12107.5|12143.4|12105.9|0
1655429700000|2022-06-17 01:35:00|12143.2|12105.7|12141.3|12103.8|12146.8|12109.3|12140.4|12102.9|0
1655430000000|2022-06-17 01:40:00|12141.2|12103.7|12137.1|12112.1|12149.5|12112.1|12137.1|12103.7|0
1655430300000|2022-06-17 01:45:00|12137|12112|12142.9|12117.9|12142.9|12117.9|12137|12112|0
1655430600000|2022-06-17 01:50:00|12142.8|12117.8|12136.8|12111.8|12144.6|12119.6|12136|12111|0
1655430900000|2022-06-17 01:55:00|12135.9|12110.9|12143.1|12118.1|12148.5|12124.2|12134.9|12109.9|0
1655431200000|2022-06-17 02:00:00|12144|12119|12139.8|12114.8|12144|12119|12138.9|12113.9|0
1655431500000|2022-06-17 02:05:00|12139.7|12114.7|12139.6|12114.6|12139.7|12114.7|12139.6|12114.6|0
1655431800000|2022-06-17 02:10:00|12138.7|12113.7|12139.5|12114.5|12139.5|12114.5|12137.7|12112.7|1
1655432100000|2022-06-17 02:15:00|12138.1|12113.1|12140.3|12115.3|12140.3|12115.3|12137.6|12112.6|0
1655432400000|2022-06-17 02:20:00|12140.2|12115.2|12138.7|12113.7|12140.2|12115.2|12138.7|12113.7|0
1655432700000|2022-06-17 02:25:00|12138.6|12113.6|12139|12114|12140.5|12115.5|12138.6|12113.6|0
1655433000000|2022-06-17 02:30:00|12138.9|12113.9|12140.7|12115.7|12140.7|12115.7|12138.9|12113.9|0
1655433300000|2022-06-17 02:35:00|12142|12117|12142|12117|12142|12117|12142|12117|11
1655433600000|2022-06-17 02:40:00|12141.9|12116.9|12142.3|12117.3|12142.3|12117.3|12141.8|12116.8|0
1655433900000|2022-06-17 02:45:00|12141.8|12116.8|12137.5|12122.5|12142.2|12123|12137.1|12116.7|3
1655434200000|2022-06-17 02:50:00|12136.6|12121.6|12139.7|12114.7|12141.6|12122|12136.5|12114.3|1
1655434500000|2022-06-17 02:55:00|12138.8|12113.8|12139.5|12114.5|12139.5|12117.3|12132.2|12112.3|0
1655434800000|2022-06-17 03:00:00|12134.5|12119.5|12120.6|12105.6|12134.5|12119.5|12120.6|12105.6|4
1655435100000|2022-06-17 03:05:00|12119.3|12104.3|12115.4|12100.4|12119.3|12104.3|12114.9|12099.9|2
1655435400000|2022-06-17 03:10:00|12115.8|12100.8|12140.5|12103|12140.6|12106.7|12115.8|12100.8|0
1655435700000|2022-06-17 03:15:00|12140.4|12102.9|12140.3|12102.8|12140.4|12102.9|12139.4|12101.9|0
1655436000000|2022-06-17 03:20:00|12140.2|12102.7|12143|12105.5|12143.1|12105.6|12140.2|12102.7|0
1655436300000|2022-06-17 03:25:00|12143.5|12106|12144.2|12106.7|12144.3|12106.8|12143.4|12105.9|2
1655436600000|2022-06-17 03:30:00|12144.1|12106.6|12138.7|12101.2|12144.5|12107|12138.7|12101.2|0
1655436900000|2022-06-17 03:35:00|12138.6|12101.1|12127|12102|12138.6|12102.1|12126.1|12094.4|0
1655437200000|2022-06-17 03:40:00|12126.9|12101.9|12119.4|12104.4|12126.9|12104.9|12119.4|12101.9|0
1655437500000|2022-06-17 03:45:00|12119.3|12104.3|12119.2|12104.2|12119.3|12104.3|12119.2|12104.2|0
1655437800000|2022-06-17 03:50:00|12130|12092.5|12129.9|12092.4|12130|12092.5|12129.9|12092.4|0
1655438100000|2022-06-17 03:55:00|12129.8|12092.3|12129.7|12092.2|12129.8|12092.3|12129.7|12092.2|1
1655438400000|2022-06-17 04:00:00|12130.2|12092.7|12142.6|12105.1|12143.6|12106.1|12129.7|12092.2|33
1655438700000|2022-06-17 04:05:00|12143.6|12106.1|12142.9|12105.4|12144|12106.5|12142.5|12105|0
1655439000000|2022-06-17 04:10:00|12142.4|12104.9|12154.1|12116.6|12154.1|12116.6|12142.2|12104.7|0
1655439300000|2022-06-17 04:15:00|12153.3|12115.8|12145|12107.5|12153.3|12125.2|12134.7|12107.5|9
1655439600000|2022-06-17 04:20:00|12143.2|12105.7|12142.1|12104.6|12143.2|12105.7|12138.9|12101.4|6
1655439900000|2022-06-17 04:25:00|12142|12104.5|12141.8|12104.3|12142|12104.5|12141.8|12104.3|0
1655440200000|2022-06-17 04:30:00|12141.7|12104.2|12141.5|12104|12141.7|12104.2|12141.5|12104|0
1655440500000|2022-06-17 04:35:00|12141.4|12103.9|12140.9|12103.4|12141.4|12103.9|12140.9|12103.4|0
1655440800000|2022-06-17 04:40:00|12139.9|12102.4|12139.8|12102.3|12140.4|12102.9|12138.8|12101.3|0
1655441100000|2022-06-17 04:45:00|12139.7|12102.2|12141.7|12104.2|12141.7|12104.2|12139.7|12102.2|0
1655441400000|2022-06-17 04:50:00|12141.6|12104.1|12142.6|12105.1|12142.7|12105.2|12141.6|12104.1|1
1655441700000|2022-06-17 04:55:00|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655442000000|2022-06-17 05:00:00|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655442300000|2022-06-17 05:05:00|12142.3|12104.8|12142.2|12104.7|12142.3|12104.8|12142.2|12104.7|0
1655442600000|2022-06-17 05:10:00|12142.1|12104.6|12141.1|12103.6|12142.1|12104.6|12140.6|12103.1|0
1655442900000|2022-06-17 05:15:00|12141.2|12103.7|12141.1|12103.6|12141.2|12103.7|12141.1|12103.6|0
1655443200000|2022-06-17 05:20:00|12135.3|12110.3|12135.1|12110.1|12135.3|12110.3|12135.1|12110.1|0
1655443500000|2022-06-17 05:25:00|12129.8|12114.8|12127.5|12112.5|12129.8|12114.8|12127.5|12112.5|1
1655443800000|2022-06-17 05:30:00|12135.9|12110.9|12134.3|12109.3|12135.9|12110.9|12134.3|12109.3|0
1655444100000|2022-06-17 05:35:00|12134.2|12109.2|12143.5|12118.5|12149.2|12118.5|12134.2|12108.1|0
1655444400000|2022-06-17 05:40:00|12145.7|12120.7|12154.5|12117|12155|12133.7|12145.7|12116.6|0
1655444700000|2022-06-17 05:45:00|12154.1|12116.6|12153.8|12116.3|12154.1|12116.6|12151.6|12114.1|3
1655445000000|2022-06-17 05:50:00|12154.7|12117.2|12157.9|12132.9|12160.2|12140.8|12153.7|12116.2|0
1655445300000|2022-06-17 05:55:00|12157.8|12132.8|12159.9|12122.4|12164.6|12140.7|12155.7|12122.4|1
1655445600000|2022-06-17 06:00:00|12162.2|12124.7|12155.2|12117.7|12162.2|12124.7|12152.4|12114.9|0
1655445900000|2022-06-17 06:05:00|12155.1|12117.6|12153.2|12115.7|12155.6|12118.1|12151|12113.5|5
1655446200000|2022-06-17 06:10:00|12153.5|12116|12142.4|12104.9|12153.5|12116|12142.4|12104.9|0
1655446500000|2022-06-17 06:15:00|12129.6|12104.6|12110.7|12085.7|12129.6|12107.1|12096|12072.8|6
1655446800000|2022-06-17 06:20:00|12111.6|12086.6|12129.3|12091.8|12129.3|12101.8|12111.1|12086.1|8
1655447100000|2022-06-17 06:25:00|12129.2|12091.7|12140.6|12103.1|12142.5|12105|12123.8|12086.3|2
1655447400000|2022-06-17 06:30:00|12141.9|12104.4|12124.2|12109.2|12142.4|12113.6|12121.4|12104.4|0
1655447700000|2022-06-17 06:35:00|12124.7|12109.7|12127.2|12112.2|12130.8|12112.3|12124.6|12105.3|0
1655448000000|2022-06-17 06:40:00|12128.1|12113.1|12135.8|12098.3|12136.9|12114.1|12125.2|12097.6|28
1655448300000|2022-06-17 06:45:00|12135.7|12098.2|12137.5|12100|12137.5|12100|12135.7|12098.2|0
1655448600000|2022-06-17 06:50:00|12136.1|12098.6|12115.2|12090.2|12136.1|12098.6|12115.2|12089.2|7
1655448900000|2022-06-17 06:55:00|12115.1|12090.1|12128|12090.5|12132.9|12117.9|12115.1|12079.9|3
1655449200000|2022-06-17 07:00:00|12130.8|12093.3|12140.8|12103.3|12140.8|12103.3|12130.8|12093.3|0
1655449500000|2022-06-17 07:05:00|12141.3|12103.8|12128.2|12090.7|12143.1|12105.6|12128.2|12090.7|16
1655449800000|2022-06-17 07:10:00|12127.8|12090.3|12130.3|12105.3|12138.1|12105.3|12122|12088.2|4
1655450100000|2022-06-17 07:15:00|12130.2|12105.2|12122.8|12097.8|12130.2|12105.2|12122.8|12091.5|0
1655450400000|2022-06-17 07:20:00|12122.7|12097.7|12120.4|12095.4|12122.7|12099.3|12112.9|12094.5|11
1655450700000|2022-06-17 07:25:00|12119|12094|12121.7|12096.7|12123.2|12098.2|12119|12094|1
1655451000000|2022-06-17 07:30:00|12121.6|12096.6|12124.7|12099.7|12125.2|12109.4|12120.6|12095.6|3
1655451300000|2022-06-17 07:35:00|12125.6|12100.6|12133.1|12095.6|12133.1|12100.6|12125.5|12094.7|0
1655451600000|2022-06-17 07:40:00|12131.7|12094.2|12131.6|12094.1|12132.2|12094.7|12131.6|12094.1|0
1655451900000|2022-06-17 07:45:00|12132|12094.5|12122.8|12107.8|12132.9|12107.9|12122.4|12094.5|0
1655452200000|2022-06-17 07:50:00|12122.4|12107.4|12121.7|12106.7|12123.7|12108.7|12121.7|12106.7|0
1655452500000|2022-06-17 07:55:00|12121.6|12106.6|12121.1|12106.1|12121.6|12106.6|12120.2|12105.2|0
1655452800000|2022-06-17 08:00:00|12121|12106|12117.9|12102.9|12121|12106|12117.9|12102.9|2
1655453100000|2022-06-17 08:05:00|12115.2|12100.2|12122.2|12097.2|12123.2|12101.1|12114.3|12093.7|2
1655453400000|2022-06-17 08:10:00|12121.2|12096.2|12130.9|12093.4|12130.9|12100.7|12112.3|12088.4|0
1655453700000|2022-06-17 08:15:00|12125.1|12100.1|12137|12112|12141.3|12112|12124.1|12092.9|0
1655454000000|2022-06-17 08:20:00|12137.4|12112.4|12134.1|12109.1|12137.8|12114|12126.7|12106.8|0
1655454300000|2022-06-17 08:25:00|12134|12109|12154.8|12117.3|12154.8|12117.3|12134|12109|12
1655454600000|2022-06-17 08:30:00|12155.8|12118.3|12148.1|12110.6|12161.6|12132.2|12147.7|12110.2|0
1655454900000|2022-06-17 08:35:00|12147.6|12110.1|12152.4|12114.9|12152.4|12114.9|12147.1|12109.6|0
1655455200000|2022-06-17 08:40:00|12152.9|12115.4|12160|12122.5|12167.1|12129.6|12151.9|12114.4|2
1655455500000|2022-06-17 08:45:00|12148.1|12133.1|12164.5|12127|12164.5|12133.1|12148.1|12120.1|0
1655455800000|2022-06-17 08:50:00|12163.5|12126|12167.6|12130.1|12170.3|12133.8|12155.9|12122.3|18
1655456100000|2022-06-17 08:55:00|12167.5|12130|12166.6|12129.1|12170|12140.2|12155.2|12129.1|11
1655456400000|2022-06-17 09:00:00|12163.8|12126.3|12153.7|12116.2|12165.7|12128.2|12152|12114.5|0
1655456700000|2022-06-17 09:05:00|12160.2|12122.7|12142.7|12127.7|12161|12127.7|12142.7|12117|0
1655457000000|2022-06-17 09:10:00|12139.9|12124.9|12147.2|12122.2|12153.1|12127.3|12136|12107.4|73
1655457300000|2022-06-17 09:15:00|12152.2|12127.2|12162.3|12124.8|12162.3|12137.5|12147.4|12120.5|27
1655457600000|2022-06-17 09:20:00|12161.8|12124.3|12160.2|12122.7|12170.2|12132.7|12160.2|12122.7|0
1655457900000|2022-06-17 09:25:00|12160.1|12122.6|12151.1|12113.6|12160.1|12122.6|12151|12113.5|0
1655458200000|2022-06-17 09:30:00|12151.2|12113.7|12158.9|12121.4|12159.5|12122|12151.2|12113.7|0
1655458500000|2022-06-17 09:35:00|12159.4|12121.9|12159.3|12121.8|12159.4|12121.9|12158.9|12121.4|5
1655458800000|2022-06-17 09:40:00|12158.4|12120.9|12157.2|12119.7|12158.4|12120.9|12157.2|12119.7|0
1655459100000|2022-06-17 09:45:00|12157.3|12119.8|12152.3|12114.8|12157.3|12122.6|12137.6|12111.4|7
1655459400000|2022-06-17 09:50:00|12152.2|12114.7|12157.7|12120.2|12158.1|12120.6|12152.2|12114.7|2
1655459700000|2022-06-17 09:55:00|12158|12120.5|12160.2|12135.2|12163.1|12145.6|12146.4|12118.6|2
1655460000000|2022-06-17 10:00:00|12158.4|12133.4|12153.2|12138.2|12159.6|12144.6|12153.1|12132.9|1
1655460300000|2022-06-17 10:05:00|12158.1|12133.1|12151.2|12136.2|12160.8|12140.5|12151.2|12133.1|5
1655460600000|2022-06-17 10:10:00|12151.1|12136.1|12151.5|12114|12167.3|12144.5|12149|12113|36
1655460900000|2022-06-17 10:15:00|12150.5|12113|12159.4|12121.9|12159.4|12121.9|12150.5|12113|0
1655461200000|2022-06-17 10:20:00|12159.3|12121.8|12159.1|12121.6|12159.3|12121.8|12159.1|12121.6|0
1655461500000|2022-06-17 10:25:00|12158.1|12120.6|12143.7|12106.2|12158.1|12120.6|12143|12105.5|0
1655461800000|2022-06-17 10:30:00|12151|12113.5|12134.6|12119.6|12151|12120.1|12124.7|12109.7|8
1655462100000|2022-06-17 10:35:00|12135.6|12120.6|12135.4|12120.4|12138.5|12123.5|12135|12120|2
1655462400000|2022-06-17 10:40:00|12135.9|12120.9|12156.8|12141.8|12166.4|12148.3|12135.9|12120.9|6
1655462700000|2022-06-17 10:45:00|12157.3|12142.3|12157|12142|12163.1|12146.2|12154.2|12134|19
1655463000000|2022-06-17 10:50:00|12158.7|12133.7|12174.6|12159.6|12176.3|12161.3|12153.9|12133.2|23
1655463300000|2022-06-17 10:55:00|12179.5|12154.5|12159.1|12121.6|12179.5|12158|12157.9|12121.6|0
1655463600000|2022-06-17 11:00:00|12153|12128|12132.5|12117.5|12166.5|12130.3|12132.5|12109.7|3
1655463900000|2022-06-17 11:05:00|12136.2|12121.2|12142.4|12104.9|12148.9|12124.1|12136.2|12101.8|2
1655464200000|2022-06-17 11:10:00|12142.2|12104.7|12127.7|12090.2|12143.4|12113|12111.5|12078.3|0
1655464500000|2022-06-17 11:15:00|12128.2|12090.7|12137|12099.5|12141.4|12103.9|12122|12090.1|0
1655464800000|2022-06-17 11:20:00|12136.9|12099.4|12145.5|12108|12146.9|12115.7|12136.9|12099.4|0
1655465100000|2022-06-17 11:25:00|12145|12107.5|12142.5|12105|12147.5|12113.8|12136.2|12098.7|0
1655465400000|2022-06-17 11:30:00|12143|12105.5|12144.3|12129.3|12174.9|12154.1|12135.5|12105|120
1655465700000|2022-06-17 11:35:00|12144.8|12129.8|12167.4|12129.9|12188.1|12150.6|12136.5|12109.6|93
1655466000000|2022-06-17 11:40:00|12167.9|12130.4|12148|12110.5|12173.7|12136.2|12147.5|12110|0
1655466300000|2022-06-17 11:45:00|12147.9|12110.4|12140.9|12103.4|12158.3|12120.8|12140.7|12103.2|1
1655466600000|2022-06-17 11:50:00|12142.4|12104.9|12143.7|12106.2|12158.7|12121.2|12133|12095.5|2
1655466900000|2022-06-17 11:55:00|12143.8|12106.3|12137.5|12100|12153.7|12121.1|12137.5|12100|68
1655467200000|2022-06-17 12:00:00|12145.2|12107.7|12145.8|12108.3|12149.3|12111.8|12133.9|12096.4|1
1655467500000|2022-06-17 12:05:00|12145.4|12107.9|12117.6|12080.1|12145.4|12107.9|12097.5|12065.5|1
1655467800000|2022-06-17 12:10:00|12113.2|12088.2|12155|12117.5|12176.4|12138.9|12113.2|12088.2|65
1655468100000|2022-06-17 12:15:00|12158.3|12120.8|12166.1|12141.1|12173.7|12143|12152.6|12115.1|4
1655468400000|2022-06-17 12:20:00|12166.5|12141.5|12167.1|12152.1|12171.7|12155.9|12161.7|12141.5|2
1655468700000|2022-06-17 12:25:00|12168.1|12153.1|12173.2|12158.2|12175.7|12160.7|12167.1|12152.1|7
1655469000000|2022-06-17 12:30:00|12174.1|12159.1|12190|12165|12190|12170|12172.6|12152.8|2
1655469300000|2022-06-17 12:35:00|12187.7|12162.7|12207.5|12170|12207.5|12172.3|12180.8|12160.8|6
1655469600000|2022-06-17 12:40:00|12207.6|12170.1|12190.6|12175.6|12210.5|12181.3|12185.4|12167|4
1655469900000|2022-06-17 12:45:00|12191|12176|12193.7|12178.7|12196.6|12181.6|12190.3|12175.3|11
1655470200000|2022-06-17 12:50:00|12193|12178|12209.4|12171.9|12218.2|12187.4|12191.2|12170.8|2
1655470500000|2022-06-17 12:55:00|12209.8|12172.3|12206|12168.5|12212.2|12183.9|12191.5|12165.2|5
1655470800000|2022-06-17 13:00:00|12203.1|12165.6|12196.7|12159.2|12203.1|12168.4|12175.4|12147.5|17
1655471100000|2022-06-17 13:05:00|12199.2|12161.7|12209.3|12171.8|12217.6|12183.3|12193.2|12161.7|15
1655471400000|2022-06-17 13:10:00|12210.2|12172.7|12211.5|12174|12216.5|12179|12204.8|12167.3|3
1655471700000|2022-06-17 13:15:00|12208.2|12170.7|12207.4|12169.9|12212.7|12187.4|12190.8|12162.9|23
1655472000000|2022-06-17 13:20:00|12207.9|12170.4|12208.2|12170.7|12218.5|12191.6|12194.5|12169.4|16
1655472300000|2022-06-17 13:25:00|12210.2|12172.7|12180.3|12155.3|12211.7|12174.2|12180.3|12149.4|0
1655472600000|2022-06-17 13:30:00|12180.7|12155.7|12179.9|12142.4|12193.4|12166.8|12172.2|12136.4|39
1655472900000|2022-06-17 13:35:00|12179.8|12142.3|12135|12097.5|12179.8|12142.3|12113.3|12096.6|117
1655473200000|2022-06-17 13:40:00|12136.8|12099.3|12135.2|12120.2|12145.7|12127.6|12128.3|12099.3|24
1655473500000|2022-06-17 13:45:00|12136.2|12121.2|12139.7|12124.7|12142|12127|12128.6|12113.4|57
1655473800000|2022-06-17 13:50:00|12134.5|12119.5|12115.9|12100.9|12135.9|12120.9|12109.9|12082|104
1655474100000|2022-06-17 13:55:00|12116.4|12101.4|12128.8|12113.8|12138|12118.6|12114.9|12094.9|33
1655474400000|2022-06-17 14:00:00|12129.7|12114.7|12127.4|12112.4|12133.1|12114.8|12116.9|12095.5|37
1655474700000|2022-06-17 14:05:00|12126.9|12111.9|12142.6|12105.1|12145.5|12121|12124.7|12100.1|32
1655475000000|2022-06-17 14:10:00|12142.7|12105.2|12139.6|12102.1|12142.7|12117.7|12120.8|12095.9|50
1655475300000|2022-06-17 14:15:00|12139.1|12101.6|12114.1|12099.1|12140.6|12113.1|12114.1|12092|78
1655475600000|2022-06-17 14:20:00|12114.6|12099.6|12085.6|12060.6|12114.7|12099.7|12065.6|12039.6|83
1655475900000|2022-06-17 14:25:00|12080.7|12065.7|12077.2|12062.2|12096.6|12075.9|12076.5|12056.6|24
1655476200000|2022-06-17 14:30:00|12077.5|12062.5|12067.6|12052.6|12087.9|12071.2|12054|12039|53
1655476500000|2022-06-17 14:35:00|12068.1|12053.1|12070.6|12055.6|12093.6|12069.2|12065.4|12049.5|152
1655476800000|2022-06-17 14:40:00|12070.7|12055.7|12088.4|12050.9|12090.4|12062.1|12062.1|12043.8|76
1655477100000|2022-06-17 14:45:00|12088|12050.5|12041.3|12026.3|12088|12059.5|12040.3|12015.8|51
1655477400000|2022-06-17 14:50:00|12043.4|12028.4|12027.3|12012.3|12056.7|12029.4|12024.2|11998|64
1655477700000|2022-06-17 14:55:00|12027.4|12012.4|12022.2|12007.2|12034.2|12019.2|12011.7|11996.7|28
1655478000000|2022-06-17 15:00:00|12022.7|12007.7|12026.8|12011.8|12032.5|12016.9|12020.7|12005.7|25
1655478300000|2022-06-17 15:05:00|12027.8|12012.8|12030|12015|12046.4|12027.4|12022.1|12007.1|27
1655478600000|2022-06-17 15:10:00|12029.6|12014.6|12024.4|12009.4|12034.5|12014.6|12021.4|11993.8|22
1655478900000|2022-06-17 15:15:00|12024.3|12009.3|12022.4|12007.4|12031.8|12016.8|12021.9|12006.9|10
1655479200000|2022-06-17 15:20:00|12022.3|12007.3|12023.6|12008.6|12042.8|12012.4|12022.3|11994.7|13
1655479500000|2022-06-17 15:25:00|12021.1|12006.1|12047.6|12010.1|12049.5|12027.4|12015.6|12000.6|37
1655479800000|2022-06-17 15:30:00|12047.1|12009.6|12030.4|11992.9|12049.8|12024.2|12020.1|11992.9|9
1655480100000|2022-06-17 15:35:00|12030.8|11993.3|12045.5|12008|12045.5|12015.8|12024.6|11993.3|15
1655480400000|2022-06-17 15:40:00|12046|12008.5|12043|12028|12057.6|12034.7|12035.1|12008.5|28
1655480700000|2022-06-17 15:45:00|12043.1|12028.1|12053.9|12016.4|12054.9|12034.8|12036.4|12009|22
1655481000000|2022-06-17 15:50:00|12043.4|12028.4|12055.1|12030.1|12069.8|12042.6|12043|12010.9|8
1655481300000|2022-06-17 15:55:00|12055|12030|12060.9|12023.4|12066.1|12041.3|12047.6|12016.6|16
1655481600000|2022-06-17 16:00:00|12059.9|12022.4|12041.5|12026.5|12061.6|12036.6|12024.2|12006.7|8
1655481900000|2022-06-17 16:05:00|12041.4|12026.4|12030.7|12005.7|12041.6|12026.6|12025.5|12002|19
1655482200000|2022-06-17 16:10:00|12030.6|12005.6|12049.5|12024.5|12050.7|12031.7|12028.2|12003.4|9
1655482500000|2022-06-17 16:15:00|12049.6|12024.6|12033.8|12018.8|12051|12031.6|12028.4|12013.4|28
1655482800000|2022-06-17 16:20:00|12034.3|12019.3|12048.6|12011.1|12048.6|12021.9|12032.7|12007.7|19
1655483100000|2022-06-17 16:25:00|12037.7|12022.7|12046.3|12008.8|12047.2|12025.2|12032.6|12004.5|15
1655483400000|2022-06-17 16:30:00|12046.8|12009.3|12030.5|12015.5|12047.3|12020.5|12030.4|12005.1|10
1655483700000|2022-06-17 16:35:00|12030|12015|12039|12014|12045.6|12026.4|12030|12007.5|18
1655484000000|2022-06-17 16:40:00|12034.4|12009.4|12037.9|12022.9|12039.9|12023.4|12027.8|12009.4|51
1655484300000|2022-06-17 16:45:00|12038|12023|12031.5|12016.5|12046.2|12028.1|12031.5|12013.5|43
1655484600000|2022-06-17 16:50:00|12031.4|12016.4|12029.6|12014.6|12033.9|12018.9|12025.5|12010.5|21
1655484900000|2022-06-17 16:55:00|12029.4|12014.4|12035.6|12020.6|12056.9|12025.6|12026.7|12010.6|13
1655485200000|2022-06-17 17:00:00|12036.1|12021.1|12048.1|12033.1|12053.1|12034.6|12035.8|12019.4|36
1655485500000|2022-06-17 17:05:00|12047.2|12032.2|12044.5|12029.5|12057.9|12034.7|12040.4|12018.4|32
1655485800000|2022-06-17 17:10:00|12043.2|12028.2|12051.9|12026.9|12063.5|12036.3|12043|12016.4|16
1655486100000|2022-06-17 17:15:00|12052.3|12027.3|12059.2|12044.2|12071.8|12046.4|12048.1|12022.3|46
1655486400000|2022-06-17 17:20:00|12059.7|12044.7|12052.1|12037.1|12060.3|12045.3|12046.8|12031.8|37
1655486700000|2022-06-17 17:25:00|12051.9|12036.9|12035.6|12020.6|12056.1|12036.9|12035.6|12018.6|62
1655487000000|2022-06-17 17:30:00|12036.6|12021.6|12042.9|12027.9|12046.9|12030.3|12031.3|12014.2|28
1655487300000|2022-06-17 17:35:00|12043|12028|12038.1|12023.1|12045|12030|12038.1|12023.1|4
1655487600000|2022-06-17 17:40:00|12038.5|12023.5|12043.5|12028.5|12044.7|12029.7|12038.5|12023.5|17
1655487900000|2022-06-17 17:45:00|12042|12027|12047.1|12032.1|12049.1|12034.1|12039.7|12024.7|25
1655488200000|2022-06-17 17:50:00|12047|12032|12039.1|12024.1|12047|12032|12031.1|12016.1|34
1655488500000|2022-06-17 17:55:00|12041|12026|12039.4|12024.4|12042.9|12027.9|12037|12022|20
1655488800000|2022-06-17 18:00:00|12038.9|12023.9|12039.5|12024.5|12057.4|12035.9|12035.7|12019.5|48
1655489100000|2022-06-17 18:05:00|12039.6|12024.6|12032.5|12017.5|12051|12032.3|12032.3|12014.3|24
1655489400000|2022-06-17 18:10:00|12027.9|12012.9|12053.3|12028.3|12061.1|12044.7|12019|12004|173
1655489700000|2022-06-17 18:15:00|12053.7|12028.7|12043.9|12028.9|12065.8|12041.1|12039.8|12018.3|44
1655773200000|2022-06-21 01:00:00|11831.3|11793.8|11818.9|11781.4|11839.6|11811.9|11802.7|11780|48
1655773500000|2022-06-21 01:05:00|11819.4|11781.9|11813.5|11798.5|11823.9|11800|11803.7|11778.5|10
1655773800000|2022-06-21 01:10:00|11813|11798|11865.5|11828|11865.5|11828|11813|11789.1|5
1655774100000|2022-06-21 01:15:00|11868.4|11830.9|11882.8|11845.3|11887.8|11850.3|11840.3|11819.3|16
1655774400000|2022-06-21 01:20:00|11883.8|11846.3|11845.5|11830.5|11885|11851.6|11845.5|11818.4|2
1655774700000|2022-06-21 01:25:00|11845|11830|11858.4|11820.9|11858.9|11831|11845|11815.7|32
1655775000000|2022-06-21 01:30:00|11857.7|11820.2|11833|11795.5|11858.7|11821.2|11827.6|11790.1|1
1655775300000|2022-06-21 01:35:00|11833.1|11795.6|11812.5|11775|11835|11797.5|11809.5|11772|0
1655775600000|2022-06-21 01:40:00|11821|11783.5|11830.4|11792.9|11832.9|11795.4|11815|11777.5|0
1655775900000|2022-06-21 01:45:00|11831|11793.5|11826.8|11789.3|11833.4|11795.9|11820.3|11782.8|0
1655776200000|2022-06-21 01:50:00|11827|11789.5|11829.3|11791.8|11830.8|11800.8|11814.5|11777|0
1655776500000|2022-06-21 01:55:00|11829.4|11791.9|11825|11787.5|11829.6|11792.1|11823.5|11786|3
1655776800000|2022-06-21 02:00:00|11825.9|11788.4|11827.1|11812.1|11833.2|11812.1|11825.9|11788.4|0
1655777100000|2022-06-21 02:05:00|11828.1|11813.1|11828.9|11813.9|11833|11818|11828|11813|0
1655777400000|2022-06-21 02:10:00|11828.8|11813.8|11831.7|11806.7|11835|11813.8|11828.8|11797.5|0
1655777700000|2022-06-21 02:15:00|11831.8|11806.8|11840.2|11802.7|11840.2|11814.1|11827.8|11802.2|1
1655778000000|2022-06-21 02:20:00|11840.3|11802.8|11824.8|11787.3|11844.8|11807.3|11824.8|11787.3|3
1655778300000|2022-06-21 02:25:00|11824.7|11787.2|11814|11799|11824.7|11799.6|11814|11787.2|0
1655778600000|2022-06-21 02:30:00|11813.9|11798.9|11812.4|11787.4|11820.6|11799.4|11812.4|11783.1|12
1655778900000|2022-06-21 02:35:00|11812.3|11787.3|11803.7|11788.7|11812.3|11792.4|11803.7|11786.3|1
1655779200000|2022-06-21 02:40:00|11803.8|11788.8|11801.1|11786.1|11803.8|11788.8|11800.2|11785.2|4
1655779500000|2022-06-21 02:45:00|11801|11786|11797.5|11782.5|11801|11786|11797.5|11782.5|4
1655779800000|2022-06-21 02:50:00|11797.4|11782.4|11803.4|11788.4|11803.4|11788.4|11793.5|11778.5|8
1655780100000|2022-06-21 02:55:00|11805.4|11780.4|11754.7|11717.2|11805.9|11785.4|11750.7|11716.8|62
1655780400000|2022-06-21 03:00:00|11755.2|11717.7|11752.6|11715.1|11755.6|11718.1|11752.6|11715.1|0
1655780700000|2022-06-21 03:05:00|11752.5|11715|11753.9|11716.4|11753.9|11716.4|11750.5|11713|0
1655781000000|2022-06-21 03:10:00|11752.4|11714.9|11729.4|11714.4|11753.9|11716.4|11719.9|11704.9|2
1655781300000|2022-06-21 03:15:00|11729.3|11714.3|11727.6|11702.6|11731.8|11714.3|11720.1|11702.6|8
1655781600000|2022-06-21 03:20:00|11729.6|11704.6|11721.9|11706.9|11732|11709.9|11716.5|11701.5|0
1655781900000|2022-06-21 03:25:00|11721.8|11706.8|11719.3|11704.3|11721.8|11706.8|11718.4|11703.4|2
1655782200000|2022-06-21 03:30:00|11719.2|11704.2|11743.9|11706.4|11743.9|11706.4|11719.2|11696|2
1655782500000|2022-06-21 03:35:00|11744.4|11706.9|11743.7|11706.2|11744.4|11706.9|11743.2|11705.7|0
1655782800000|2022-06-21 03:40:00|11743.6|11706.1|11743.5|11706|11743.6|11706.1|11743.5|11706|0
1655783100000|2022-06-21 03:45:00|11737.7|11700.2|11731.6|11694.1|11742.5|11705|11731.6|11694.1|1
1655783400000|2022-06-21 03:50:00|11731.5|11694|11723.8|11686.3|11731.5|11702.8|11713.6|11686.3|49
1655783700000|2022-06-21 03:55:00|11724.3|11686.8|11724.5|11687|11725.8|11700.8|11713.6|11686.8|23
1655784000000|2022-06-21 04:00:00|11725.5|11688|11725.3|11687.8|11726|11688.5|11725.3|11687.8|1
1655784300000|2022-06-21 04:05:00|11725.8|11688.3|11724.8|11687.3|11725.9|11688.4|11723.4|11685.9|1
1655784600000|2022-06-21 04:10:00|11723.8|11686.3|11724.7|11687.2|11724.8|11687.3|11723.8|11686.3|0
1655784900000|2022-06-21 04:15:00|11724.6|11687.1|11724.5|11687|11725.1|11687.6|11723.1|11685.6|1
1655785200000|2022-06-21 04:20:00|11724.4|11686.9|11724.3|11686.8|11724.4|11686.9|11724.3|11686.8|1
1655785500000|2022-06-21 04:25:00|11724.2|11686.7|11725.1|11687.6|11725.6|11688.1|11724.2|11686.7|1
1655785800000|2022-06-21 04:30:00|11725|11687.5|11725.8|11688.3|11726.5|11689|11725|11687.5|1
1655786100000|2022-06-21 04:35:00|11725.7|11688.2|11727.1|11689.6|11729.7|11692.2|11725.7|11688.2|0
1655786400000|2022-06-21 04:40:00|11727.6|11690.1|11728.4|11690.9|11728.5|11691|11727|11689.5|0
1655786700000|2022-06-21 04:45:00|11728.3|11690.8|11718|11703|11729.8|11703|11717|11690.8|0
1655787000000|2022-06-21 04:50:00|11728.4|11690.9|11727.7|11690.2|11728.4|11690.9|11727.2|11689.7|3
1655787300000|2022-06-21 04:55:00|11728.2|11690.7|11727.3|11689.8|11728.2|11690.7|11727.3|11689.8|0
1655787600000|2022-06-21 05:00:00|11727.2|11689.7|11727|11689.5|11727.2|11689.7|11727|11689.5|0
1655787900000|2022-06-21 05:05:00|11726.5|11689|11698.3|11683.3|11728|11700.3|11696.9|11678|1
1655788200000|2022-06-21 05:10:00|11697.3|11682.3|11696.6|11681.6|11697.3|11682.3|11694.7|11679.7|5
1655788500000|2022-06-21 05:15:00|11697.1|11682.1|11707.3|11669.8|11710.8|11684.9|11695.2|11669.2|3
1655788800000|2022-06-21 05:20:00|11707.7|11670.2|11708.6|11671.1|11709.1|11671.6|11704.2|11666.7|0
1655789100000|2022-06-21 05:25:00|11708.1|11670.6|11703.9|11666.4|11708.9|11671.4|11701.5|11664|13
1655789400000|2022-06-21 05:30:00|11702.4|11664.9|11704.7|11667.2|11717.3|11679.8|11701.4|11663.9|1
1655789700000|2022-06-21 05:35:00|11707.7|11670.2|11710.1|11672.6|11710.7|11673.2|11697.2|11659.7|0
1655790000000|2022-06-21 05:40:00|11709.6|11672.1|11711.8|11674.3|11712.5|11675|11701.1|11663.6|0
1655790300000|2022-06-21 05:45:00|11711.3|11673.8|11703.6|11666.1|11712.3|11674.8|11702.7|11665.2|4
1655790600000|2022-06-21 05:50:00|11704.2|11666.7|11713.9|11676.4|11721.4|11683.9|11702.5|11665|0
1655790900000|2022-06-21 05:55:00|11714.4|11676.9|11717.2|11679.7|11717.2|11679.7|11698.1|11666.5|0
1655791200000|2022-06-21 06:00:00|11711.2|11673.7|11710|11672.5|11716.2|11678.7|11707.1|11669.6|0
1655791500000|2022-06-21 06:05:00|11710.5|11673|11703.5|11688.5|11710.5|11688.5|11696.3|11673|3
1655791800000|2022-06-21 06:10:00|11703.4|11688.4|11718.3|11693.3|11721.7|11693.3|11701.9|11681.4|3
1655792100000|2022-06-21 06:15:00|11717.4|11692.4|11718.2|11693.2|11718.2|11695.3|11709.3|11689.3|0
1655792400000|2022-06-21 06:20:00|11716.7|11691.7|11687.1|11672.1|11716.7|11697.2|11686.2|11671.2|24
1655792700000|2022-06-21 06:25:00|11686.6|11671.6|11704.6|11667.1|11704.6|11674.8|11683.2|11659.9|0
1655793000000|2022-06-21 06:30:00|11705.1|11667.6|11715|11677.5|11716.5|11679|11687.9|11667|4
1655793300000|2022-06-21 06:35:00|11714.9|11677.4|11715.8|11678.3|11715.8|11686.1|11700.6|11676.9|0
1655793600000|2022-06-21 06:40:00|11708.5|11683.5|11684|11669|11708.5|11687.5|11683.9|11668.9|1
1655793900000|2022-06-21 06:45:00|11684.9|11669.9|11699|11684|11702.5|11687.5|11684.9|11666.5|7
1655794200000|2022-06-21 06:50:00|11699.5|11684.5|11688.2|11673.2|11699.9|11684.5|11687.8|11669.8|3
1655794500000|2022-06-21 06:55:00|11687.7|11672.7|11686.1|11671.1|11707.9|11675.1|11684.6|11668.6|0
1655794800000|2022-06-21 07:00:00|11686|11671|11707.1|11669.6|11711.7|11681.4|11683.1|11668.1|6
1655795100000|2022-06-21 07:05:00|11708.5|11671|11701.7|11676.7|11708.5|11678.7|11684.5|11667.4|3
1655795400000|2022-06-21 07:10:00|11696.7|11681.7|11702.6|11677.6|11710.9|11682.1|11694.2|11671.8|1
1655795700000|2022-06-21 07:15:00|11708.5|11683.5|11708.3|11670.8|11710.3|11684.5|11697.3|11669.8|35
1655796000000|2022-06-21 07:20:00|11709.8|11672.3|11719.1|11681.6|11719.6|11683|11698|11668.7|26
1655796300000|2022-06-21 07:25:00|11720.6|11683.1|11714.5|11677|11720.6|11683.1|11714.5|11677|0
1655796600000|2022-06-21 07:30:00|11708.5|11671|11695.4|11680.4|11712.4|11680.4|11695.4|11667.6|1
1655796900000|2022-06-21 07:35:00|11696.4|11681.4|11719.2|11681.7|11719.2|11681.7|11693.5|11669.1|4
1655797200000|2022-06-21 07:40:00|11719.7|11682.2|11708.5|11671|11719.7|11682.2|11708.5|11671|1
1655797500000|2022-06-21 07:45:00|11714.9|11677.4|11723.1|11685.6|11730.2|11692.7|11703.8|11675.5|6
1655797800000|2022-06-21 07:50:00|11723.5|11686|11714.4|11699.4|11726.3|11700.4|11711.4|11682|11
1655798100000|2022-06-21 07:55:00|11714.3|11699.3|11717.5|11702.5|11728.1|11702.7|11712.8|11688.4|7
1655798400000|2022-06-21 08:00:00|11718|11703|11714.8|11689.8|11722.9|11703.9|11714.3|11689.3|0
1655798700000|2022-06-21 08:05:00|11714.3|11689.3|11744.8|11707.3|11754.2|11723.1|11713.8|11688.8|71
1655799000000|2022-06-21 08:10:00|11744.7|11707.2|11747.9|11732.9|11749.9|11734.9|11744|11707.2|49
1655799300000|2022-06-21 08:15:00|11748.4|11733.4|11749.2|11734.2|11781.7|11756.7|11748.4|11729|7
1655799600000|2022-06-21 08:20:00|11750.2|11735.2|11770.4|11732.9|11774.1|11741.6|11750.2|11732.4|11
1655799900000|2022-06-21 08:25:00|11770.1|11732.6|11740.9|11725.9|11770.1|11732.6|11735.5|11708.2|8
1655800200000|2022-06-21 08:30:00|11740.8|11725.8|11774.2|11736.7|11781.5|11744|11740.8|11725.8|16
1655800500000|2022-06-21 08:35:00|11776.6|11739.1|11746|11731|11777.1|11742.3|11745|11730|2
1655800800000|2022-06-21 08:40:00|11746.1|11731.1|11751.3|11726.3|11764.5|11735.9|11740.5|11724.5|38
1655801100000|2022-06-21 08:45:00|11751.8|11726.8|11765.3|11727.8|11768.3|11730.8|11751.7|11720.6|0
1655801400000|2022-06-21 08:50:00|11761.4|11723.9|11768.8|11753.8|11771.9|11755.9|11761.4|11723.9|1
1655801700000|2022-06-21 08:55:00|11768.7|11753.7|11775|11760|11775.1|11760.1|11768.7|11753.7|0
1655802000000|2022-06-21 09:00:00|11770.5|11755.5|11732.3|11717.3|11787.4|11761.8|11732.3|11717.3|2
1655802300000|2022-06-21 09:05:00|11731.2|11716.2|11746.6|11731.6|11760.2|11733.7|11731.2|11716.2|5
1655802600000|2022-06-21 09:10:00|11740.8|11725.8|11744|11729|11761|11734.5|11736.8|11717.1|6
1655802900000|2022-06-21 09:15:00|11744.5|11729.5|11759.7|11722.2|11759.7|11730.5|11742.7|11714.9|3
1655803200000|2022-06-21 09:20:00|11760.2|11722.7|11731|11716|11760.2|11734.3|11731|11716|7
1655803500000|2022-06-21 09:25:00|11730|11715|11730.3|11705.3|11736.5|11718.4|11726|11699|3
1655803800000|2022-06-21 09:30:00|11734.7|11709.7|11737.4|11712.4|11739.8|11712.4|11733.6|11697.9|0
1655804100000|2022-06-21 09:35:00|11742.2|11704.7|11731.2|11716.2|11742.7|11716.7|11727.8|11702.2|0
1655804400000|2022-06-21 09:40:00|11730.7|11715.7|11732.6|11707.6|11732.6|11715.7|11725.1|11707.6|1
1655804700000|2022-06-21 09:45:00|11734|11709|11725.9|11710.9|11734|11714|11725.9|11706|0
1655805000000|2022-06-21 09:50:00|11726.3|11711.3|11726.7|11711.7|11726.7|11711.7|11725.7|11710.7|0
1655805300000|2022-06-21 09:55:00|11726.6|11711.6|11731|11716|11732.9|11717.9|11726.1|11711.1|0
1655805600000|2022-06-21 10:00:00|11730.9|11715.9|11728.3|11713.3|11734.4|11719.4|11726.3|11711.3|4
1655805900000|2022-06-21 10:05:00|11733.3|11708.3|11745|11707.5|11749.9|11724.4|11726.3|11706.4|4
1655806200000|2022-06-21 10:10:00|11744|11706.5|11740.6|11715.6|11748.4|11716.6|11737.3|11705|0
1655806500000|2022-06-21 10:15:00|11739.6|11714.6|11750.2|11712.7|11751.1|11720.4|11739.6|11709.3|0
1655806800000|2022-06-21 10:20:00|11749.2|11711.7|11744.7|11729.7|11749.2|11729.8|11740.4|11711.6|0
1655807100000|2022-06-21 10:25:00|11746.7|11721.7|11735.1|11720.1|11746.7|11721.7|11735.1|11715.1|0
1655807400000|2022-06-21 10:30:00|11734.6|11719.6|11736.5|11721.5|11743|11724.9|11734.1|11711.6|1
1655807700000|2022-06-21 10:35:00|11736|11721|11737.3|11712.3|11738.4|11721|11734.9|11712.3|0
1655808000000|2022-06-21 10:40:00|11736.3|11711.3|11728.1|11713.1|11737.3|11716.1|11726.6|11710.7|3
1655808300000|2022-06-21 10:45:00|11728|11713|11742.1|11704.6|11742.1|11714.3|11726.8|11697.3|3
1655808600000|2022-06-21 10:50:00|11742.6|11705.1|11742.5|11705|11744.1|11722.6|11733.2|11697|16
1655808900000|2022-06-21 10:55:00|11742.4|11704.9|11724.9|11687.4|11742.4|11704.9|11723.4|11685.9|2
1655809200000|2022-06-21 11:00:00|11724.4|11686.9|11736.2|11711.2|11742.6|11720.2|11721.8|11684.3|0
1655809500000|2022-06-21 11:05:00|11734.2|11709.2|11727.9|11690.4|11740.6|11709.7|11716.8|11685.5|0
1655809800000|2022-06-21 11:10:00|11728.9|11691.4|11733.7|11696.2|11733.9|11699.2|11722.1|11690.9|0
1655810100000|2022-06-21 11:15:00|11734.2|11696.7|11712.9|11697.9|11734.2|11702.4|11712.9|11694.5|1
1655810400000|2022-06-21 11:20:00|11723.9|11698.9|11713.8|11698.8|11723.9|11704|11711.3|11691.4|1
1655810700000|2022-06-21 11:25:00|11713.7|11698.7|11720.6|11705.6|11722.2|11705.6|11712.2|11694.2|0
1655811000000|2022-06-21 11:30:00|11720.5|11705.5|11741.5|11726.5|11752.6|11727|11715.2|11700.2|13
1655811300000|2022-06-21 11:35:00|11741.9|11726.9|11745.1|11730.1|11752|11737|11740|11725|39
1655811600000|2022-06-21 11:40:00|11746.1|11731.1|11736.7|11721.7|11746.5|11731.5|11732.8|11717.8|17
1655811900000|2022-06-21 11:45:00|11738.6|11723.6|11726.2|11688.7|11741.5|11726.5|11717.5|11686.3|6
1655812200000|2022-06-21 11:50:00|11728.2|11690.7|11716.4|11678.9|11735.6|11704.5|11712|11674.5|25
1655812500000|2022-06-21 11:55:00|11715.9|11678.4|11721.7|11684.2|11725.3|11687.8|11715.3|11677.8|0
1655812800000|2022-06-21 12:00:00|11722.2|11684.7|11704.7|11689.7|11724.1|11698.2|11703.2|11674.8|0
1655813100000|2022-06-21 12:05:00|11705.7|11690.7|11711.1|11696.1|11724.8|11705.7|11705.7|11690.7|8
1655813400000|2022-06-21 12:10:00|11710.1|11695.1|11729.1|11714.1|11729.1|11714.1|11710|11691.2|17
1655813700000|2022-06-21 12:15:00|11731.1|11716.1|11770.6|11733.1|11770.6|11745.7|11731.1|11714.7|71
1655814000000|2022-06-21 12:20:00|11770.5|11733|11748.9|11711.4|11770.5|11745.7|11742.5|11709.5|28
1655814300000|2022-06-21 12:25:00|11748.4|11710.9|11739.2|11701.7|11748.9|11712.6|11721.6|11696.7|2
1655814600000|2022-06-21 12:30:00|11733.2|11695.7|11702.5|11687.5|11733.2|11697.4|11698.6|11676.4|7
1655814900000|2022-06-21 12:35:00|11702|11687|11734.8|11697.3|11739.5|11717.5|11702|11687|61
1655815200000|2022-06-21 12:40:00|11733.3|11695.8|11717.3|11679.8|11733.3|11695.8|11707|11669.5|2
1655815500000|2022-06-21 12:45:00|11718.2|11680.7|11711.3|11673.8|11720.2|11682.7|11708.8|11671.3|3
1655815800000|2022-06-21 12:50:00|11711.2|11673.7|11702.6|11677.6|11721.3|11683.8|11698.1|11673.7|0
1655816100000|2022-06-21 12:55:00|11702.1|11677.1|11686.1|11671.1|11713.3|11686.4|11686.1|11670.6|5
1655816400000|2022-06-21 13:00:00|11685.6|11670.6|11719.1|11704.1|11730.6|11704.6|11681.2|11666.2|25
1655816700000|2022-06-21 13:05:00|11719.6|11704.6|11723.8|11698.8|11743.3|11728.3|11709.6|11694.6|40
1655817000000|2022-06-21 13:10:00|11718.8|11703.8|11725.1|11710.1|11737.5|11715.7|11709.3|11691.6|60
1655817300000|2022-06-21 13:15:00|11727.6|11712.6|11734.7|11709.7|11744.5|11719.8|11722.4|11703.1|3
1655817600000|2022-06-21 13:20:00|11732.8|11707.8|11734|11709|11742.4|11714|11724.6|11696|3
1655817900000|2022-06-21 13:25:00|11735|11710|11740.1|11702.6|11741.7|11714|11725.5|11697.8|25
1655818200000|2022-06-21 13:30:00|11733.9|11708.9|11729.4|11714.4|11741.6|11720.9|11720.5|11694.7|11
1655818500000|2022-06-21 13:35:00|11729.9|11714.9|11738.8|11701.3|11741.8|11715.9|11719.9|11701.3|50
1655818800000|2022-06-21 13:40:00|11738.3|11700.8|11729.6|11714.6|11738.3|11721.5|11716.2|11698.7|44
1655819100000|2022-06-21 13:45:00|11730.1|11715.1|11738.5|11723.5|11742.9|11723.5|11719.1|11702.9|274
1655819400000|2022-06-21 13:50:00|11735.6|11720.6|11746|11731|11759.1|11740|11729.1|11707.8|56
1655819700000|2022-06-21 13:55:00|11745.5|11730.5|11732.4|11717.4|11750.4|11734.4|11730|11698.3|7
1655820000000|2022-06-21 14:00:00|11732.3|11717.3|11727.1|11712.1|11735.2|11720.2|11724.3|11709.3|18
1655820300000|2022-06-21 14:05:00|11729.1|11714.1|11726.1|11711.1|11740|11715.1|11723.1|11701|14
1655820600000|2022-06-21 14:10:00|11728.1|11713.1|11723.6|11708.6|11730.2|11715.2|11721.6|11706.6|20
1655820900000|2022-06-21 14:15:00|11724.1|11709.1|11729.3|11714.3|11749.1|11727.1|11723|11707.7|94
1655821200000|2022-06-21 14:20:00|11729.2|11714.2|11729.5|11714.5|11737.6|11722.4|11723.7|11706.6|27
1655821500000|2022-06-21 14:25:00|11730|11715|11735.3|11697.8|11747.3|11725.4|11721.9|11695.3|48
1655821800000|2022-06-21 14:30:00|11736.3|11698.8|11731.3|11716.3|11737.8|11719.9|11725.4|11697.3|11
1655822100000|2022-06-21 14:35:00|11731.8|11716.8|11730.6|11715.6|11747|11730.3|11729.5|11714.5|26
1655822400000|2022-06-21 14:40:00|11732|11717|11756|11741|11768.2|11753.2|11732|11717|37
1655822700000|2022-06-21 14:45:00|11755.5|11740.5|11761.6|11746.6|11766.6|11746.6|11748|11726.1|49
1655823000000|2022-06-21 14:50:00|11761.1|11746.1|11750.8|11735.8|11761.6|11746.6|11747.8|11731.7|19
1655823300000|2022-06-21 14:55:00|11751.3|11736.3|11725.3|11700.3|11753.7|11738.7|11721.5|11693.6|234
1655823600000|2022-06-21 15:00:00|11724.8|11699.8|11722.9|11697.9|11730.7|11704.7|11703|11670.4|20
1655823900000|2022-06-21 15:05:00|11723.4|11698.4|11715.1|11677.6|11731.7|11707.8|11714.3|11677.6|25
1655824200000|2022-06-21 15:10:00|11715.2|11677.7|11713.9|11676.4|11720.1|11691|11700.5|11670.6|10
1655824500000|2022-06-21 15:15:00|11713.8|11676.3|11698|11683|11713.8|11696|11697.6|11675.1|65
1655824800000|2022-06-21 15:20:00|11697.6|11682.6|11702.2|11677.2|11717.6|11687.3|11692.7|11660.2|57
1655825100000|2022-06-21 15:25:00|11702.7|11677.7|11698|11683|11704|11689|11693.6|11674.7|6
1655825400000|2022-06-21 15:30:00|11697.5|11682.5|11708.7|11693.7|11714.1|11693.8|11692.2|11676.6|27
1655825700000|2022-06-21 15:35:00|11710.2|11695.2|11648.8|11623.8|11715.1|11695.7|11634.8|11609.2|140
1655826000000|2022-06-21 15:40:00|11648.7|11623.7|11612.7|11597.7|11664.9|11629.6|11609.7|11593.2|27
1655826300000|2022-06-21 15:45:00|11614.7|11599.7|11643.6|11628.6|11670.9|11639.6|11593.8|11570.7|215
1655826600000|2022-06-21 15:50:00|11644|11629|11724.6|11687.1|11769.8|11732.3|11639.5|11614|46
1655826900000|2022-06-21 15:55:00|11725.6|11688.1|11737.9|11700.4|11753.2|11724.6|11714.4|11681.1|13
1655827200000|2022-06-21 16:00:00|11740.4|11702.9|11736.9|11711.9|11762.1|11736.9|11722.6|11690.9|18
1655827500000|2022-06-21 16:05:00|11743.4|11705.9|11708.5|11683.5|11751.7|11726.9|11690.9|11657.2|6
1655827800000|2022-06-21 16:10:00|11708|11683|11699.7|11684.7|11716.8|11691.9|11688.2|11670.6|78
1655828100000|2022-06-21 16:15:00|11701.7|11686.7|11702.4|11687.4|11727.2|11711.8|11697.4|11680.4|5
1655828400000|2022-06-21 16:20:00|11702.3|11687.3|11668.8|11653.8|11706.2|11687.3|11666.3|11646.1|27
1655828700000|2022-06-21 16:25:00|11669.8|11654.8|11644.2|11629.2|11679.7|11664.7|11644.2|11620|138
1655829000000|2022-06-21 16:30:00|11649.2|11624.2|11619.6|11604.6|11652.6|11632.7|11619.1|11598|192
1655829300000|2022-06-21 16:35:00|11619.1|11604.1|11633.2|11595.7|11635|11609.2|11611.1|11590.2|24
1655829600000|2022-06-21 16:40:00|11632.2|11594.7|11626.4|11601.4|11643.6|11615.4|11618.3|11590.2|94
1655829900000|2022-06-21 16:45:00|11626.3|11601.3|11629|11614|11634.2|11617.5|11619.3|11598.8|8
1655830200000|2022-06-21 16:50:00|11627.6|11612.6|11611.4|11586.4|11643.9|11617.5|11610.5|11583.6|26
1655830500000|2022-06-21 16:55:00|11611.9|11586.9|11605.6|11580.6|11620.1|11595.6|11599.7|11571.2|18
1655830800000|2022-06-21 17:00:00|11603.2|11578.2|11598.2|11560.7|11610.9|11590.2|11585.8|11560.7|16
1655831100000|2022-06-21 17:05:00|11598.7|11561.2|11595.3|11580.3|11611.5|11581.8|11589.3|11560.6|16
1655831400000|2022-06-21 17:10:00|11593.8|11578.8|11594.1|11579.1|11606.5|11580.8|11586.2|11567.5|23
1655831700000|2022-06-21 17:15:00|11600.5|11575.5|11587.5|11572.5|11600.5|11581|11587.5|11572.5|25
1655832000000|2022-06-21 17:20:00|11587|11572|11584.9|11547.4|11587.6|11572|11577.4|11546.9|5
1655832300000|2022-06-21 17:25:00|11585.4|11547.9|11512.7|11497.7|11585.4|11547.9|11512.2|11497.2|17
1655832600000|2022-06-21 17:30:00|11512.6|11497.6|11497.2|11482.2|11547.6|11512.9|11497.2|11482.2|48
1655832900000|2022-06-21 17:35:00|11494.8|11479.8|11481.4|11466.4|11495.3|11480.3|11469.2|11454.2|98
1655833200000|2022-06-21 17:40:00|11480.9|11465.9|11458.7|11443.7|11480.9|11465.9|11431.9|11416.9|125
1655833500000|2022-06-21 17:45:00|11457.7|11442.7|11468.8|11443.8|11474.1|11451.6|11411.5|11396.3|63
1655833800000|2022-06-21 17:50:00|11472.7|11447.7|11507.5|11470|11507.5|11471.6|11454.1|11439.1|75
1655834100000|2022-06-21 17:55:00|11508|11470.5|11501.2|11463.7|11515|11492.4|11481.8|11459.6|94
1655834400000|2022-06-21 18:00:00|11497.2|11459.7|11479.5|11442|11501.2|11474.9|11474.7|11440.5|15
1655834700000|2022-06-21 18:05:00|11480.5|11443|11419.5|11404.5|11485.9|11453.1|11417|11396.7|15
1655835000000|2022-06-21 18:10:00|11419|11404|11470.8|11455.8|11474.4|11455.8|11396.6|11381.3|210
1655835300000|2022-06-21 18:15:00|11472.3|11457.3|11468.7|11431.2|11489.7|11467.2|11447.5|11429.2|77
1655859600000|2022-06-22 01:00:00|11464.4|11426.9|11392|11377|11466.2|11428.7|11391.9|11376.9|16
1655859900000|2022-06-22 01:05:00|11389|11374|11411.2|11373.7|11417.8|11380.3|11380.1|11363.8|24
1655860200000|2022-06-22 01:10:00|11411.7|11374.2|11399.3|11361.8|11417.7|11380.2|11378.1|11352|3
1655860500000|2022-06-22 01:15:00|11381.5|11366.5|11391.5|11366.5|11402.6|11371|11378.5|11357.7|16
1655860800000|2022-06-22 01:20:00|11386.5|11371.5|11357.8|11320.3|11393.9|11373.9|11328.2|11308|8
1655861100000|2022-06-22 01:25:00|11357.3|11319.8|11355.2|11317.7|11368.2|11330.7|11328|11310.8|0
1655861400000|2022-06-22 01:30:00|11346.9|11321.9|11342.8|11327.8|11363.1|11336.8|11339.4|11315.2|11
1655861700000|2022-06-22 01:35:00|11338.8|11323.8|11335.2|11320.2|11343.3|11328.3|11328.3|11309.4|7
1655862000000|2022-06-22 01:40:00|11334.6|11319.6|11334|11319|11343|11323|11330.5|11315.5|1
1655862300000|2022-06-22 01:45:00|11333.9|11318.9|11328.8|11313.8|11333.9|11318.9|11323|11308|6
1655862600000|2022-06-22 01:50:00|11327.8|11312.8|11333.1|11318.1|11333.1|11318.1|11323.7|11308.7|3
1655862900000|2022-06-22 01:55:00|11329.6|11314.6|11360.8|11323.3|11363.3|11325.8|11321.7|11306.4|4
1655863200000|2022-06-22 02:00:00|11360.3|11322.8|11372.2|11334.7|11372.2|11334.7|11351.7|11314.2|2
1655863500000|2022-06-22 02:05:00|11372.1|11334.6|11363|11325.5|11372.1|11334.6|11342.3|11319.6|2
1655863800000|2022-06-22 02:10:00|11362|11324.5|11356.8|11319.3|11362|11331.8|11339.3|11313.2|3
1655864100000|2022-06-22 02:15:00|11353.8|11316.3|11355.9|11330.9|11363.8|11331|11348.5|11316.3|0
1655864400000|2022-06-22 02:20:00|11354.9|11329.9|11344.6|11307.1|11354.9|11334.8|11322.4|11301.7|0
1655864700000|2022-06-22 02:25:00|11344.5|11307|11325.5|11288|11347.6|11322.6|11312.2|11274.7|8
1655865000000|2022-06-22 02:30:00|11325.4|11287.9|11336.7|11299.2|11340.3|11311.6|11318.2|11287.4|0
1655865300000|2022-06-22 02:35:00|11335.2|11297.7|11343|11305.5|11360|11322.5|11327.3|11296.1|0
1655865600000|2022-06-22 02:40:00|11340.5|11303|11354.8|11317.3|11358.3|11320.8|11333.4|11295.9|0
1655865900000|2022-06-22 02:45:00|11355.8|11318.3|11335.6|11310.6|11359.3|11327.7|11335.6|11302.7|42
1655866200000|2022-06-22 02:50:00|11336.1|11311.1|11314.1|11299.1|11344.8|11316.5|11314.1|11299.1|11
1655866500000|2022-06-22 02:55:00|11313.6|11298.6|11310.6|11273.1|11321.7|11298.6|11283|11268|14
1655866800000|2022-06-22 03:00:00|11311.6|11274.1|11303.2|11278.2|11316.4|11282.2|11301.8|11270.6|1
1655867100000|2022-06-22 03:05:00|11302.2|11277.2|11287.1|11272.1|11307.4|11282.1|11282.6|11262|5
1655867400000|2022-06-22 03:10:00|11286.6|11271.6|11282.4|11267.4|11287.5|11272.5|11282.4|11267.4|4
1655867700000|2022-06-22 03:15:00|11286.9|11271.9|11304|11266.5|11311|11290.4|11285.8|11266.5|23
1655868000000|2022-06-22 03:20:00|11297.7|11272.7|11283.1|11268.1|11304.9|11272.7|11283.1|11264.9|0
1655868300000|2022-06-22 03:25:00|11283|11268|11281.4|11266.4|11284.4|11269.4|11280.9|11265.9|1
1655868600000|2022-06-22 03:30:00|11283.9|11268.9|11289.2|11251.7|11293.6|11271.4|11271|11251|14
1655868900000|2022-06-22 03:35:00|11289.1|11251.6|11272|11234.5|11289.1|11260.8|11248.7|11222.6|19
1655869200000|2022-06-22 03:40:00|11273.5|11236|11267.8|11230.3|11273.5|11247.1|11262.1|11230.3|0
1655869500000|2022-06-22 03:45:00|11267.7|11230.2|11268.6|11231.1|11268.7|11236.5|11257.9|11226.7|0
1655869800000|2022-06-22 03:50:00|11275|11237.5|11285.4|11247.9|11293.9|11256.4|11273.5|11236|0
1655870100000|2022-06-22 03:55:00|11284.9|11247.4|11275.2|11237.7|11284.9|11247.4|11270.8|11233.3|0
1655870400000|2022-06-22 04:00:00|11278.6|11241.1|11278|11240.5|11278.6|11241.1|11278|11240.5|0
1655870700000|2022-06-22 04:05:00|11279|11241.5|11279.8|11242.3|11280|11242.5|11279|11241.5|0
1655871000000|2022-06-22 04:10:00|11274.9|11237.4|11269.7|11232.2|11274.9|11237.4|11269.3|11231.8|1
1655871300000|2022-06-22 04:15:00|11269.2|11231.7|11267.6|11230.1|11269.2|11231.7|11267.2|11229.7|0
1655871600000|2022-06-22 04:20:00|11267.5|11230|11267.4|11229.9|11267.5|11230|11267.4|11229.9|0
1655871900000|2022-06-22 04:25:00|11267.3|11229.8|11256.5|11231.5|11267.3|11235.9|11256.5|11229.7|0
1655872200000|2022-06-22 04:30:00|11251.4|11236.4|11250.8|11235.8|11251.4|11236.4|11250.4|11235.4|0
1655872500000|2022-06-22 04:35:00|11250.7|11235.7|11250.6|11235.6|11250.7|11235.7|11250.6|11235.6|0
1655872800000|2022-06-22 04:40:00|11249.1|11234.1|11248.5|11233.5|11249.1|11234.1|11247.6|11232.6|0
1655873100000|2022-06-22 04:45:00|11248.9|11233.9|11250.8|11235.8|11251.3|11236.3|11248.3|11233.3|0
1655873400000|2022-06-22 04:50:00|11250.7|11235.7|11250.6|11235.6|11251.2|11236.2|11250.6|11235.6|0
1655873700000|2022-06-22 04:55:00|11250.1|11235.1|11248.9|11233.9|11250.1|11235.1|11248.9|11233.9|0
1655874000000|2022-06-22 05:00:00|11247.9|11232.9|11247.8|11232.8|11247.9|11232.9|11247.8|11232.8|0
1655874300000|2022-06-22 05:05:00|11247.7|11232.7|11258.6|11233.6|11259.2|11237.7|11247.7|11232.7|0
1655874600000|2022-06-22 05:10:00|11258.5|11233.5|11287.1|11249.6|11289.7|11260|11258|11233|0
1655874900000|2022-06-22 05:15:00|11287.6|11250.1|11279.4|11241.9|11287.6|11250.1|11279.4|11241.9|0
1655875200000|2022-06-22 05:20:00|11279.3|11241.8|11272.8|11235.3|11279.3|11241.8|11272.8|11235.3|0
1655875500000|2022-06-22 05:25:00|11272.7|11235.2|11272.6|11235.1|11272.7|11235.2|11272.6|11235.1|0
1655875800000|2022-06-22 05:30:00|11270.6|11233.1|11247.7|11232.7|11274.6|11237.1|11246.2|11228.3|0
1655876100000|2022-06-22 05:35:00|11247.2|11232.2|11259.5|11244.5|11279.3|11254.1|11245.2|11228.3|12
1655876400000|2022-06-22 05:40:00|11261.5|11236.5|11266.6|11229.1|11270.2|11242.5|11253.9|11227.6|0
1655876700000|2022-06-22 05:45:00|11266.1|11228.6|11246.2|11231.2|11266.5|11240.4|11245.8|11224.9|4
1655877000000|2022-06-22 05:50:00|11246.7|11231.7|11246|11231|11247.2|11232.2|11244.2|11229.2|7
1655877300000|2022-06-22 05:55:00|11230.5|11215.5|11190.7|11175.7|11230.5|11215.5|11188.7|11173.7|23
1655877600000|2022-06-22 06:00:00|11190.2|11175.2|11188.5|11173.5|11198.6|11183.6|11186.1|11171.1|16
1655877900000|2022-06-22 06:05:00|11186|11171|11227.1|11189.6|11232.7|11208|11181.6|11164.1|8
1655878200000|2022-06-22 06:10:00|11225.1|11187.6|11172.8|11157.8|11226|11188.5|11172.8|11157.8|4
1655878500000|2022-06-22 06:15:00|11172.7|11135.2|11176.5|11139|11178|11152.4|11152.9|11135.2|145
1655878800000|2022-06-22 06:20:00|11166.8|11141.8|11158.1|11143.1|11177.9|11146.2|11145.7|11130.7|38
1655879100000|2022-06-22 06:25:00|11158.2|11143.2|11165.4|11140.4|11165.9|11145.6|11151.5|11133.5|5
1655879400000|2022-06-22 06:30:00|11181.6|11144.1|11178.5|11141|11185.6|11148.1|11167.3|11136.6|0
1655879700000|2022-06-22 06:35:00|11179.4|11141.9|11166.6|11141.6|11182.9|11156.5|11156.1|11136|1
1655880000000|2022-06-22 06:40:00|11167.1|11142.1|11146.4|11131.4|11169|11149|11144.4|11129.4|4
1655880300000|2022-06-22 06:45:00|11146.9|11131.9|11162.2|11137.2|11166.7|11141.7|11143.9|11128.9|50
1655880600000|2022-06-22 06:50:00|11162.7|11137.7|11152.6|11137.6|11165.2|11143.7|11148.2|11133.2|19
1655880900000|2022-06-22 06:55:00|11152.5|11137.5|11167.5|11142.5|11175|11155.1|11150.5|11132.6|4
1655881200000|2022-06-22 07:00:00|11164|11139|11152.3|11127.3|11168.7|11139|11151.9|11122.2|1
1655881500000|2022-06-22 07:05:00|11147.3|11132.3|11148.6|11133.6|11159.3|11138.3|11145.8|11127.2|2
1655881800000|2022-06-22 07:10:00|11145.6|11130.6|11158.5|11143.5|11159|11144|11142.1|11127.1|5
1655882100000|2022-06-22 07:15:00|11160.9|11135.9|11157.3|11142.3|11161.4|11142.3|11143.4|11123.4|0
1655882400000|2022-06-22 07:20:00|11168.6|11131.1|11151.8|11136.8|11168.6|11136.8|11146.8|11120|3
1655882700000|2022-06-22 07:25:00|11156.3|11141.3|11161.8|11124.3|11163|11141.3|11146.1|11119.9|4
1655883000000|2022-06-22 07:30:00|11161.3|11123.8|11168.1|11130.6|11176.1|11141.3|11148.9|11123.3|3
1655883300000|2022-06-22 07:35:00|11166.6|11129.1|11174.4|11136.9|11179.4|11141.9|11166|11128.5|0
1655883600000|2022-06-22 07:40:00|11173.9|11136.4|11156.6|11141.6|11179.8|11143.6|11152.7|11136.4|2
1655883900000|2022-06-22 07:45:00|11156.1|11141.1|11142.9|11105.4|11156.1|11141.1|11128|11102.4|131
1655884200000|2022-06-22 07:50:00|11140.9|11103.4|11153.3|11115.8|11157.8|11126.7|11131.8|11102.4|76
1655884500000|2022-06-22 07:55:00|11152.8|11115.3|11168.1|11130.6|11168.7|11131.2|11151.3|11113.8|44
1655884800000|2022-06-22 08:00:00|11167.6|11130.1|11157.6|11142.6|11177.1|11148.8|11157.2|11129.9|8
1655885100000|2022-06-22 08:05:00|11156.6|11141.6|11138|11123|11174.4|11142.1|11138|11111.3|3
1655885400000|2022-06-22 08:10:00|11152.3|11114.8|11142.3|11127.3|11155.2|11128.9|11142.3|11113.8|1
1655885700000|2022-06-22 08:15:00|11142.2|11127.2|11147.6|11132.6|11168.1|11150.1|11141.7|11123.6|1
1655886000000|2022-06-22 08:20:00|11148.6|11133.6|11141.9|11126.9|11153.6|11133.6|11138.5|11123.5|0
1655886300000|2022-06-22 08:25:00|11147|11122|11151.6|11114.1|11154.7|11132.9|11142.9|11111.1|3
1655886600000|2022-06-22 08:30:00|11152.1|11114.6|11132.7|11117.7|11156.5|11119.3|11128.8|11109.3|0
1655886900000|2022-06-22 08:35:00|11135.7|11120.7|11130.5|11115.5|11139.7|11121.2|11129.6|11113.1|0
1655887200000|2022-06-22 08:40:00|11130|11115|11135.8|11120.8|11139.4|11124.4|11129.5|11114.5|1
1655887500000|2022-06-22 08:45:00|11148.3|11123.3|11147.6|11122.6|11148.3|11132.8|11133.7|11115.7|3
1655887800000|2022-06-22 08:50:00|11147.1|11122.1|11126.5|11111.5|11147.1|11123.6|11126.5|11107|5
1655888100000|2022-06-22 08:55:00|11137.5|11112.5|11090.2|11065.2|11137.5|11117.5|11065.9|11048.6|28
1655888400000|2022-06-22 09:00:00|11096.5|11059|11091.3|11053.8|11101|11068.8|11071.7|11051.4|59
1655888700000|2022-06-22 09:05:00|11080.1|11065.1|11101.6|11064.1|11107.1|11069.6|11078.5|11046.9|10
1655889000000|2022-06-22 09:10:00|11101.1|11063.6|11103.9|11066.4|11107.6|11070.1|11098.6|11061.1|1
1655889300000|2022-06-22 09:15:00|11102.4|11064.9|11094.9|11079.9|11112.8|11085.4|11094.9|11064.9|0
1655889600000|2022-06-22 09:20:00|11094.8|11079.8|11079.8|11064.8|11094.8|11079.8|11078.9|11058.9|0
1655889900000|2022-06-22 09:25:00|11079.3|11064.3|11096.4|11058.9|11107|11069.5|11079.3|11055|51
1655890200000|2022-06-22 09:30:00|11097.4|11059.9|11099.7|11062.2|11107.7|11070.2|11090.3|11052.8|25
1655890500000|2022-06-22 09:35:00|11100.2|11062.7|11066.3|11051.3|11100.7|11068.5|11065.4|11050.4|2
1655890800000|2022-06-22 09:40:00|11066.8|11051.8|11111.8|11074.3|11119.8|11082.3|11066.8|11051.8|11
1655891100000|2022-06-22 09:45:00|11111.3|11073.8|11112.6|11075.1|11116.2|11087.3|11098.8|11071.8|2
1655891400000|2022-06-22 09:50:00|11111.6|11074.1|11103.4|11065.9|11114.1|11076.6|11086.8|11058|3
1655891700000|2022-06-22 09:55:00|11102.4|11064.9|11091.8|11076.8|11105.4|11079.4|11089.4|11061.3|11
1655892000000|2022-06-22 10:00:00|11090.3|11075.3|11116.5|11079|11116.6|11090.7|11088.8|11073.3|4
1655892300000|2022-06-22 10:05:00|11116|11078.5|11115.9|11078.4|11119.9|11082.4|11108.5|11071|0
1655892600000|2022-06-22 10:10:00|11116.4|11078.9|11149.6|11112.1|11158.7|11121.2|11113.8|11076.3|0
1655892900000|2022-06-22 10:15:00|11150.1|11112.6|11124.5|11087|11154.1|11116.6|11122.5|11085|0
1655893200000|2022-06-22 10:20:00|11125|11087.5|11119.3|11081.8|11126.9|11089.4|11116.9|11079.4|0
1655893500000|2022-06-22 10:25:00|11118.3|11080.8|11133.6|11096.1|11135.2|11097.7|11116.2|11078.7|0
1655893800000|2022-06-22 10:30:00|11135.1|11097.6|11088.7|11073.7|11137.1|11099.6|11088.7|11073.7|3
1655894100000|2022-06-22 10:35:00|11088.8|11073.8|11094.6|11069.6|11104.8|11081.7|11088.8|11057.3|1
1655894400000|2022-06-22 10:40:00|11094.5|11069.5|11088.1|11050.6|11109.7|11081|11070.4|11045.2|3
1655894700000|2022-06-22 10:45:00|11087.6|11050.1|11068.7|11053.7|11093|11062.2|11068.7|11049.5|7
1655895000000|2022-06-22 10:50:00|11070.2|11055.2|11120.3|11082.8|11148.3|11120|11070.2|11053.2|10
1655895300000|2022-06-22 10:55:00|11120.7|11083.2|11098|11060.5|11121.2|11086|11090.4|11059.6|12
1655895600000|2022-06-22 11:00:00|11097.5|11060|11059.7|11044.7|11106|11068.5|11059.7|11044.7|9
1655895900000|2022-06-22 11:05:00|11061.7|11046.7|11060.9|11023.4|11086.4|11048.9|11046.8|11018|10
1655896200000|2022-06-22 11:10:00|11060.4|11022.9|11046|11021|11082.4|11051|11046|11017.8|4
1655896500000|2022-06-22 11:15:00|11045.5|11020.5|11014.2|10976.7|11045.5|11025.5|10979.6|10962.4|57
1655896800000|2022-06-22 11:20:00|11013.2|10975.7|11005|10967.5|11013.7|10980.9|10976.9|10953.7|23
1655897100000|2022-06-22 11:25:00|11001.5|10964|10990.1|10975.1|11008|10981.1|10980.2|10960.2|45
1655897400000|2022-06-22 11:30:00|10992.6|10977.6|11024|10986.5|11024|10999.1|10976.6|10950.1|123
1655897700000|2022-06-22 11:35:00|11019|10981.5|11050.4|11012.9|11059.3|11021.8|11019|10981.5|7
1655898000000|2022-06-22 11:40:00|11050.3|11012.8|11044.2|11006.7|11051.3|11013.8|11023.8|10986.3|117
1655898300000|2022-06-22 11:45:00|11049.2|11011.7|11048.8|11011.3|11073.1|11041.9|11037|11008.2|14
1655898600000|2022-06-22 11:50:00|11048.7|11011.2|11077.2|11062.2|11102.4|11080.7|11044.5|11010.7|10
1655898900000|2022-06-22 11:55:00|11077.7|11062.7|11103.6|11066.1|11115.6|11078.1|11077.7|11049.7|38
1655899200000|2022-06-22 12:00:00|11100.1|11062.6|11100.6|11075.6|11108.4|11078.6|11082.6|11045.1|3
1655899500000|2022-06-22 12:05:00|11099.6|11074.6|11118.8|11093.8|11127|11110.8|11099.6|11074.6|22
1655899800000|2022-06-22 12:10:00|11125.1|11087.6|11079.2|11054.2|11125.1|11107.3|11066.7|11046|5
1655900100000|2022-06-22 12:15:00|11078.2|11053.2|11084.7|11069.7|11104.7|11089.7|11069.2|11048.7|13
1655900400000|2022-06-22 12:20:00|11083.7|11068.7|11067.5|11042.5|11083.7|11068.7|11057|11028.8|48
1655900700000|2022-06-22 12:25:00|11068.5|11043.5|11060.5|11023|11084.1|11055.5|11051|11013.5|18
1655901000000|2022-06-22 12:30:00|11060|11022.5|11016.8|10979.3|11063|11028.3|11002.7|10978.3|8
1655901300000|2022-06-22 12:35:00|11017.8|10980.3|10997.4|10982.4|11030.7|10993.2|10997.4|10973.2|2
1655901600000|2022-06-22 12:40:00|10995.9|10980.9|10997.7|10982.7|11032|10997.3|10992.9|10977.9|2
1655901900000|2022-06-22 12:45:00|10998.2|10983.2|10988|10973|11013.4|10985.1|10975.6|10960.6|1
1655902200000|2022-06-22 12:50:00|10986.5|10971.5|11013.3|10998.3|11013.3|10998.3|10969.5|10954.5|4
1655902500000|2022-06-22 12:55:00|11013.8|10998.8|11005.2|10990.2|11032.8|11013.8|11000.7|10985.7|1
1655902800000|2022-06-22 13:00:00|11005.7|10990.7|10959|10944|11008.6|10990.7|10949|10931|15
1655903100000|2022-06-22 13:05:00|10958.5|10943.5|10962.6|10925.1|10969.1|10945|10935.9|10914.2|9
1655903400000|2022-06-22 13:10:00|10961.6|10924.1|10968.4|10930.9|10973.1|10935.6|10936.3|10912.5|20
1655903700000|2022-06-22 13:15:00|10967.9|10930.4|10964|10939|10980.1|10963.6|10960.6|10930.4|5
1655904000000|2022-06-22 13:20:00|10973.2|10935.7|11004.8|10989.8|11013|10991.8|10967.5|10935.2|15
1655904300000|2022-06-22 13:25:00|11005.8|10990.8|10990.1|10965.1|11017.7|11001.8|10978.7|10958|18
1655904600000|2022-06-22 13:30:00|10985.1|10970.1|11006.6|10969.1|11011.7|10983.9|10952.6|10928.3|16
1655904900000|2022-06-22 13:35:00|11008.6|10971.1|10992.1|10967.1|11009.6|10980.3|10982.1|10956.1|28
1655905200000|2022-06-22 13:40:00|10987.6|10972.6|11028.2|11013.2|11056.5|11030.8|10985.5|10965.3|54
1655905500000|2022-06-22 13:45:00|11027.7|11012.7|11039.1|11024.1|11055.4|11031.2|11027.2|11012.2|5
1655905800000|2022-06-22 13:50:00|11038.6|11023.6|11025.5|11000.5|11039.3|11023.6|11006|10989.5|26
1655906100000|2022-06-22 13:55:00|11026|11001|11003.3|10988.3|11041.3|11025.3|11001.3|10986.3|25
1655906400000|2022-06-22 14:00:00|11004.8|10989.8|11008|10970.5|11020.1|10997.3|10991.3|10968.5|29
1655906700000|2022-06-22 14:05:00|11007|10969.5|10992|10977|11011.8|10984|10980.7|10957.4|4
1655907000000|2022-06-22 14:10:00|10991.5|10976.5|10999.1|10961.6|11012.7|10976.5|10979|10953.8|8
1655907300000|2022-06-22 14:15:00|11000.1|10962.6|10986.6|10971.6|11021|11003.7|10986.2|10960.6|34
1655907600000|2022-06-22 14:20:00|10987.1|10972.1|10959|10944|11005.4|10979.6|10958.1|10938.4|51
1655907900000|2022-06-22 14:25:00|10962|10947|10970.6|10933.1|10983.6|10954.3|10957.9|10929.7|61
1655908200000|2022-06-22 14:30:00|10971.1|10933.6|10988.6|10973.6|11029|11004.2|10951.4|10918.7|66
1655908500000|2022-06-22 14:35:00|10989.1|10974.1|10919.4|10904.4|10989.8|10974.1|10916.5|10901|73
1655908800000|2022-06-22 14:40:00|10916.5|10901.5|10984.2|10969.2|11004.5|10979.2|10916.5|10901.5|24
1655909100000|2022-06-22 14:45:00|10979.7|10964.7|11007|10992|11012|10994|10958.6|10943.6|7
1655909400000|2022-06-22 14:50:00|11004|10989|11011.9|10996.9|11018.3|11003.3|11002|10987|17
1655909700000|2022-06-22 14:55:00|11012.8|10997.8|10981.6|10966.6|11025.3|11010.3|10981.1|10954.9|48
1655910000000|2022-06-22 15:00:00|10982.6|10967.6|10940.5|10925.5|11003.3|10967.6|10940.5|10920.4|5
1655910300000|2022-06-22 15:05:00|10947|10932|10929.7|10904.7|10947.4|10932.4|10902.9|10884.1|46
1655910600000|2022-06-22 15:10:00|10929.2|10904.2|10904.7|10879.7|10929.2|10908.7|10893.2|10873.2|94
1655910900000|2022-06-22 15:15:00|10903.7|10878.7|10912.7|10875.2|10917.3|10892.5|10891.7|10869.8|48
1655911200000|2022-06-22 15:20:00|10911.7|10874.2|10929.4|10891.9|10933.5|10905.3|10897|10874.2|76
1655911500000|2022-06-22 15:25:00|10925|10887.5|10904.1|10889.1|10928.9|10895.6|10897.2|10882.2|15
1655911800000|2022-06-22 15:30:00|10901.6|10886.6|10897.9|10882.9|10913.5|10898.5|10894.4|10873.7|10
1655912100000|2022-06-22 15:35:00|10895.9|10880.9|10900.5|10863|10914.1|10887.8|10878.4|10863|22
1655912400000|2022-06-22 15:40:00|10889.2|10874.2|10866.6|10851.6|10892|10874.2|10858.7|10843.7|24
1655912700000|2022-06-22 15:45:00|10860.6|10845.6|10853|10838|10868.3|10845.6|10852.1|10826.4|14
1655913000000|2022-06-22 15:50:00|10851|10836|10858.8|10843.8|10876.8|10854.8|10849.9|10826.7|28
1655913300000|2022-06-22 15:55:00|10859.3|10844.3|10846.2|10821.2|10859.3|10844.3|10836.7|10821.2|20
1655913600000|2022-06-22 16:00:00|10839.7|10824.7|10849.5|10834.5|10862.9|10840.1|10839.7|10821.2|112
1655913900000|2022-06-22 16:05:00|10849|10834|10846.8|10831.8|10860.5|10840.5|10843.9|10828.9|70
1655914200000|2022-06-22 16:10:00|10846.3|10831.3|10871.2|10856.2|10874.7|10859.7|10846.3|10829.5|146
1655914500000|2022-06-22 16:15:00|10871.1|10856.1|10877.4|10862.4|10880|10865|10868.1|10853.1|11
1655914800000|2022-06-22 16:20:00|10878.4|10863.4|10890.2|10875.2|10901.7|10881.7|10875.3|10851.5|18
1655915100000|2022-06-22 16:25:00|10889.2|10874.2|10900.8|10863.3|10918.4|10882.1|10888.6|10860.9|4
1655915400000|2022-06-22 16:30:00|10901.8|10864.3|10874.3|10859.3|10901.8|10869.4|10874.3|10849.2|47
1655915700000|2022-06-22 16:35:00|10874.4|10859.4|10899.8|10862.3|10908.4|10885.7|10869.3|10854.3|75
1655916000000|2022-06-22 16:40:00|10904.3|10866.8|10889.4|10874.4|10913.7|10886.9|10887.4|10866.7|7
1655916300000|2022-06-22 16:45:00|10889.3|10874.3|10885.7|10870.7|10890.3|10875.3|10879.7|10864.7|0
1655916600000|2022-06-22 16:50:00|10886.1|10871.1|10905.5|10880.5|10905.5|10884.6|10884.2|10855.4|38
1655916900000|2022-06-22 16:55:00|10906.5|10881.5|10912.6|10875.1|10915.2|10891.9|10884.5|10860.2|22
1655917200000|2022-06-22 17:00:00|10915.6|10878.1|10918.1|10893.1|10924.9|10897.7|10901.3|10872.5|38
1655917500000|2022-06-22 17:05:00|10925.8|10888.3|10913.8|10876.3|10930.3|10899.1|10901.3|10863.8|26
1655917800000|2022-06-22 17:10:00|10914.3|10876.8|10910.1|10872.6|10920.3|10882.8|10909.3|10871.8|27
1655918100000|2022-06-22 17:15:00|10911.1|10873.6|10903.9|10866.4|10911.1|10884.7|10881.3|10858.1|31
1655918400000|2022-06-22 17:20:00|10900.9|10863.4|10892.3|10854.8|10911.3|10891.1|10889.8|10852.3|29
1655918700000|2022-06-22 17:25:00|10895.3|10857.8|10861.8|10836.8|10897.7|10864.4|10856.9|10829.1|38
1655919000000|2022-06-22 17:30:00|10862.8|10837.8|10840.1|10825.1|10869.1|10837.8|10840.1|10811.5|126
1655919300000|2022-06-22 17:35:00|10838.6|10823.6|10858.9|10843.9|10881.2|10849.9|10838.6|10823.6|47
1655919600000|2022-06-22 17:40:00|10859.4|10844.4|10864.9|10827.4|10878.5|10853.8|10850.2|10819|44
1655919900000|2022-06-22 17:45:00|10864.4|10826.9|10855.7|10818.2|10887.8|10865.6|10840.7|10818.2|124
1655920200000|2022-06-22 17:50:00|10854.2|10816.7|10852.3|10827.3|10862.2|10834.8|10842.8|10816.7|9
1655920500000|2022-06-22 17:55:00|10853.8|10828.8|10867.3|10829.8|10867.8|10841.1|10844.2|10824|83
1655920800000|2022-06-22 18:00:00|10865.8|10828.3|10840.8|10825.8|10866.3|10840|10840.8|10815.3|62
1655921100000|2022-06-22 18:05:00|10842.3|10827.3|10850.6|10835.6|10859.4|10840.1|10836.8|10813|53
1655921400000|2022-06-22 18:10:00|10851.1|10836.1|10822.3|10807.3|10875.9|10851.1|10819.3|10794.2|213
1655921700000|2022-06-22 18:15:00|10821.3|10806.3|10816.1|10778.6|10844.6|10816.8|10816.1|10778.6|91
1655946000000|2022-06-23 01:00:00|10809.8|10794.8|10814.2|10799.2|10844.5|10828.2|10789.8|10760.5|193
1655946300000|2022-06-23 01:05:00|10805.7|10790.7|10789.7|10774.7|10811.7|10793.2|10786.7|10760|30
1655946600000|2022-06-23 01:10:00|10790.2|10775.2|10820.2|10805.2|10823.2|10805.2|10789.7|10772.2|52
1655946900000|2022-06-23 01:15:00|10816.2|10801.2|10803.2|10788.2|10816.7|10801.7|10797.7|10782.7|39
1655947200000|2022-06-23 01:20:00|10803.7|10788.7|10777.2|10752.2|10811.7|10790.7|10770.2|10750.2|28
1655947500000|2022-06-23 01:25:00|10764.7|10749.7|10776.2|10751.2|10794.4|10765.2|10762.7|10747.5|5
1655947800000|2022-06-23 01:30:00|10774.7|10749.7|10737.7|10722.7|10774.7|10751.7|10733.7|10718.7|65
1655948100000|2022-06-23 01:35:00|10737.2|10722.2|10672.2|10657.2|10747.2|10727.2|10667.7|10650.9|76
1655948400000|2022-06-23 01:40:00|10672.7|10657.7|10697.7|10672.7|10697.7|10681.7|10672.7|10657.7|19
1655948700000|2022-06-23 01:45:00|10692.2|10677.2|10729.9|10692.4|10777.9|10744.2|10692.2|10677.2|53
1655949000000|2022-06-23 01:50:00|10728.9|10691.4|10705.9|10668.4|10728.9|10691.4|10692.1|10668.4|37
1655949300000|2022-06-23 01:55:00|10707.4|10669.9|10681.6|10666.6|10714.6|10699.6|10676.1|10658.4|17
1655949600000|2022-06-23 02:00:00|10679.1|10664.1|10669.6|10654.6|10679.1|10664.1|10667.6|10652.6|24
1655949900000|2022-06-23 02:05:00|10665.1|10650.1|10670.9|10633.4|10680.9|10650.1|10645.1|10630.1|102
1655950200000|2022-06-23 02:10:00|10670.4|10632.9|10641.4|10603.9|10670.4|10638.1|10633.6|10603.4|94
1655950500000|2022-06-23 02:15:00|10640.1|10615.1|10611.1|10596.1|10640.1|10620.1|10611.1|10596.1|29
1655950800000|2022-06-23 02:20:00|10610.6|10595.6|10578.6|10563.6|10610.6|10595.6|10573.1|10550.8|96
1655951100000|2022-06-23 02:25:00|10577.6|10562.6|10558.1|10543.1|10577.6|10562.6|10548.6|10521.3|96
1655951400000|2022-06-23 02:30:00|10560.3|10522.8|10577.8|10540.3|10589.6|10574.6|10538.6|10520.8|29
1655951700000|2022-06-23 02:35:00|10577.3|10539.8|10597.1|10572.1|10608.3|10575.1|10577.3|10539.8|20
1655952000000|2022-06-23 02:40:00|10595.6|10570.6|10586.3|10548.8|10596.8|10575.6|10586.3|10548.8|3
1655952300000|2022-06-23 02:45:00|10585.8|10548.3|10566.5|10541.5|10591|10573.5|10563|10541.3|19
1655952600000|2022-06-23 02:50:00|10563|10548|10558|10543|10570.8|10548|10550|10533.3|20
1655952900000|2022-06-23 02:55:00|10563.8|10526.3|10554|10529|10564.3|10536.5|10542|10525.3|19
1655953200000|2022-06-23 03:00:00|10553.5|10538.5|10526.5|10511.5|10555|10540|10526|10511|76
1655953500000|2022-06-23 03:05:00|10526|10511|10486.5|10471.5|10527|10512|10479|10464|72
1655953800000|2022-06-23 03:10:00|10484.5|10469.5|10468.5|10453.5|10491|10476|10468.5|10453.5|90
1655954100000|2022-06-23 03:15:00|10469|10454|10462.5|10447.5|10471|10456|10459.5|10444.5|46
1655954400000|2022-06-23 03:20:00|10462|10447|10487.5|10472.5|10489.5|10474.5|10459.5|10444.5|63
1655954700000|2022-06-23 03:25:00|10488|10473|10491.5|10466.5|10500.2|10473|10471.5|10452.7|12
1655955000000|2022-06-23 03:30:00|10492|10467|10483.5|10468.5|10544.2|10518.4|10483|10466.5|10
1655955300000|2022-06-23 03:35:00|10483|10468|10494.7|10457.2|10494.7|10468|10461.5|10446.5|29
1655955600000|2022-06-23 03:40:00|10489.2|10451.7|10492.4|10477.4|10500.2|10478.4|10489.2|10451.7|5
1655955900000|2022-06-23 03:45:00|10495.4|10480.4|10496.4|10481.4|10499.4|10484.4|10492.9|10477.9|36
1655956200000|2022-06-23 03:50:00|10501.4|10486.4|10466.4|10451.4|10501.4|10486.4|10461.4|10446.4|19
1655956500000|2022-06-23 03:55:00|10467.9|10452.9|10475.9|10460.9|10496.4|10474.4|10467.9|10452.9|5
1655956800000|2022-06-23 04:00:00|10476.4|10461.4|10471.4|10456.4|10486.4|10463.9|10469.4|10452.4|2
1655957100000|2022-06-23 04:05:00|10478.9|10453.9|10479.9|10464.9|10479.9|10464.9|10471.4|10452.4|2
1655957400000|2022-06-23 04:10:00|10479.4|10464.4|10481.9|10466.9|10499.1|10467.4|10479.4|10461.6|8
1655957700000|2022-06-23 04:15:00|10489.9|10464.9|10482.9|10467.9|10490.9|10468.4|10482.9|10464.9|2
1655958300000|2022-06-23 04:25:00|10499.6|10462.1|10478.8|10463.8|10499.6|10468.9|10477.9|10461.1|1
1655958600000|2022-06-23 04:30:00|10479.3|10464.3|10476.3|10461.3|10486.1|10464.3|10470.3|10448.6|6
1655958900000|2022-06-23 04:35:00|10476.8|10461.8|10478.3|10463.3|10482.3|10463.8|10476.8|10457.3|2
1655959200000|2022-06-23 04:40:00|10481.3|10466.3|10478.8|10463.8|10482.3|10466.3|10475.3|10457.3|3
1655959500000|2022-06-23 04:45:00|10478.3|10463.3|10479.3|10464.3|10479.8|10464.8|10478.3|10463.3|0
1655959800000|2022-06-23 04:50:00|10475.8|10460.8|10475.3|10460.3|10475.8|10460.8|10475.3|10460.3|0
1655960100000|2022-06-23 04:55:00|10477.3|10462.3|10464.3|10449.3|10478.8|10463.8|10464.3|10449.3|4
1655960400000|2022-06-23 05:00:00|10463.3|10448.3|10471.8|10456.8|10481|10458.8|10463.3|10443.5|2
1655960700000|2022-06-23 05:05:00|10467.8|10452.8|10474.8|10449.8|10474.8|10452.8|10459.8|10444.8|11
1655961300000|2022-06-23 05:15:00|10475.3|10450.3|10473.8|10458.8|10478.3|10458.8|10473.8|10450.3|8
1655961600000|2022-06-23 05:20:00|10474.8|10459.8|10483.2|10468.2|10484.2|10469.2|10474.8|10459.8|11
1655961900000|2022-06-23 05:25:00|10480.7|10465.7|10484.2|10459.2|10484.2|10465.7|10478.2|10459.2|2
1655962200000|2022-06-23 05:30:00|10480.7|10465.7|10504.5|10467|10504.5|10478.7|10480.7|10465.7|27
1655962500000|2022-06-23 05:35:00|10505|10467.5|10545.7|10530.7|10545.7|10530.7|10499.7|10467.5|51
1655962800000|2022-06-23 05:40:00|10544.2|10529.2|10568.5|10531|10570.5|10555.2|10544.2|10526.7|82
1655963100000|2022-06-23 05:45:00|10568.4|10530.9|10557.4|10519.9|10568.9|10539.2|10557.4|10519.9|2
1655963400000|2022-06-23 05:50:00|10534.7|10519.7|10573.2|10548.2|10573.2|10548.2|10534.7|10508.9|6
1655963700000|2022-06-23 05:55:00|10570.2|10555.2|10557.7|10542.7|10584.2|10569.2|10557.7|10542.7|19
1655964000000|2022-06-23 06:00:00|10556.7|10541.7|10551.4|10513.9|10557.7|10542.7|10542.7|10510.9|10
1655964300000|2022-06-23 06:05:00|10552.4|10514.9|10580.7|10555.7|10581.2|10556.7|10537.2|10514.9|41
1655964600000|2022-06-23 06:10:00|10581.7|10556.7|10579.4|10541.9|10582.1|10558.1|10560.6|10525.4|45
1655964900000|2022-06-23 06:15:00|10580.4|10542.9|10586.6|10561.6|10590.9|10561.6|10580.4|10542.9|4
1655965200000|2022-06-23 06:20:00|10583.6|10568.6|10587.9|10550.4|10594.1|10579.1|10577.1|10550.4|34
1655965500000|2022-06-23 06:25:00|10584.4|10546.9|10539.1|10524.1|10605.3|10586.1|10522.6|10500.8|98
1655965800000|2022-06-23 06:30:00|10539.6|10524.6|10563|10548|10580.1|10565.1|10539.6|10523.1|103
1655966100000|2022-06-23 06:35:00|10558.6|10543.6|10563|10548|10573|10558|10558.5|10543.5|15
1655966400000|2022-06-23 06:40:00|10563.5|10548.5|10551.5|10536.5|10563.5|10548.5|10544.5|10510.8|7
1655966700000|2022-06-23 06:45:00|10555.5|10540.5|10556|10541|10574.3|10558|10555|10536.8|25
1655967000000|2022-06-23 06:50:00|10555.5|10540.5|10571.5|10556.5|10577.5|10562.5|10543|10522.5|52
1655967300000|2022-06-23 06:55:00|10573.5|10558.5|10585|10570|10597|10574.5|10573.5|10553.7|17
1655967600000|2022-06-23 07:00:00|10584|10569|10538.5|10523.5|10590|10575|10529|10514|59
1655967900000|2022-06-23 07:05:00|10534.5|10519.5|10530.4|10515.4|10552.4|10537.4|10525|10510|70
1655968200000|2022-06-23 07:10:00|10535.9|10520.9|10529|10514|10541.9|10526.9|10522.5|10507.5|50
1655968500000|2022-06-23 07:15:00|10528.5|10513.5|10522.4|10507.4|10533.4|10518.4|10512.5|10497.5|35
1655968800000|2022-06-23 07:20:00|10521.9|10506.9|10521.4|10506.4|10531.9|10516.9|10517.4|10502.4|11
1655969100000|2022-06-23 07:25:00|10520.9|10505.9|10484.5|10469.5|10526.4|10511.4|10481.5|10466.5|67
1655969400000|2022-06-23 07:30:00|10483.5|10468.5|10482.9|10467.9|10484.9|10469.9|10469.9|10454.9|13
1655969700000|2022-06-23 07:35:00|10485.4|10470.4|10489.4|10474.4|10518.6|10497.4|10482.9|10467.9|178
1655970000000|2022-06-23 07:40:00|10489.9|10474.9|10485.9|10470.9|10498.9|10483.9|10478.4|10463.4|32
1655970300000|2022-06-23 07:45:00|10486.4|10471.4|10491.9|10476.9|10502.9|10487.9|10486.4|10471.4|16
1655970600000|2022-06-23 07:50:00|10491.4|10476.4|10482.4|10467.4|10491.4|10476.4|10481.9|10466.9|12
1655970900000|2022-06-23 07:55:00|10481.9|10466.9|10473.4|10458.4|10486.4|10471.4|10471.9|10456.9|64
1655971200000|2022-06-23 08:00:00|10473.9|10458.9|10459.9|10444.9|10473.9|10458.9|10426.4|10411.4|98
1655971500000|2022-06-23 08:05:00|10461.9|10436.9|10447.4|10432.4|10462.4|10447.4|10444.9|10429.9|3
1655971800000|2022-06-23 08:10:00|10446.9|10431.9|10404.4|10389.4|10446.9|10431.9|10403.9|10388.9|67
1655972100000|2022-06-23 08:15:00|10403.9|10388.9|10411.9|10396.9|10422.9|10407.9|10403.4|10388.4|42
1655972400000|2022-06-23 08:20:00|10413.9|10398.9|10423.4|10408.4|10448.8|10433.8|10411.9|10396.9|55
1655972700000|2022-06-23 08:25:00|10422.4|10407.4|10411.9|10396.9|10445.3|10430.3|10410.9|10395.9|26
1655973000000|2022-06-23 08:30:00|10412.4|10397.4|10451.8|10436.8|10455.3|10440.3|10408.9|10393.9|52
1655973300000|2022-06-23 08:35:00|10451.3|10436.3|10410.8|10395.8|10451.3|10436.3|10410.8|10395.8|15
1655973600000|2022-06-23 08:40:00|10410.3|10395.3|10405.3|10390.3|10419.8|10404.8|10405.3|10390.3|23
1655973900000|2022-06-23 08:45:00|10404.3|10389.3|10400.3|10385.3|10404.3|10389.3|10383.4|10368.4|52
1655974200000|2022-06-23 08:50:00|10399.3|10384.3|10400.8|10385.8|10412.8|10397.8|10388.8|10373.8|33
1655974500000|2022-06-23 08:55:00|10399.8|10384.8|10403.3|10388.3|10403.3|10388.3|10390.8|10375.8|15
1655974800000|2022-06-23 09:00:00|10399.8|10384.8|10407.3|10392.3|10407.3|10392.3|10395.8|10380.8|13
1655975100000|2022-06-23 09:05:00|10403.3|10388.3|10382.8|10367.8|10407.8|10392.8|10380.8|10365.8|30
1655975400000|2022-06-23 09:10:00|10383.3|10368.3|10402.3|10387.3|10403.8|10388.8|10373.3|10358.3|41
1655975700000|2022-06-23 09:15:00|10401.8|10386.8|10387.3|10372.3|10407.3|10392.3|10386.3|10371.3|10
1655976000000|2022-06-23 09:20:00|10392.3|10377.3|10396.3|10381.3|10404.3|10389.3|10389.3|10374.3|18
1655976300000|2022-06-23 09:25:00|10395.3|10380.3|10408.2|10393.2|10408.2|10393.2|10389.8|10374.8|20
1655976600000|2022-06-23 09:30:00|10409.2|10394.2|10393.3|10378.3|10410.2|10395.2|10393.2|10378.2|31
1655976900000|2022-06-23 09:35:00|10394.8|10379.8|10413.2|10398.2|10413.2|10398.2|10394.8|10379.8|48
1655977200000|2022-06-23 09:40:00|10412.7|10397.7|10448.2|10433.2|10456.2|10441.2|10412.7|10397.7|29
1655977500000|2022-06-23 09:45:00|10446.7|10431.7|10456.7|10441.7|10468.7|10453.7|10443.7|10428.7|8
1655977800000|2022-06-23 09:50:00|10457.7|10442.7|10483.6|10468.6|10488.1|10473.1|10457.7|10442.7|113
1655978100000|2022-06-23 09:55:00|10484.7|10469.7|10472.6|10457.6|10493.6|10478.6|10469.2|10454.2|45
1655978400000|2022-06-23 10:00:00|10465.2|10450.2|10458.6|10443.6|10465.2|10450.2|10454.7|10439.7|18
1655978700000|2022-06-23 10:05:00|10459.1|10444.1|10458.6|10443.6|10461.1|10446.1|10454.6|10439.6|18
1655979000000|2022-06-23 10:10:00|10459.6|10444.6|10461.2|10446.2|10475.7|10460.7|10447.2|10432.2|31
1655979300000|2022-06-23 10:15:00|10457.7|10442.7|10455.1|10440.1|10458.7|10443.7|10437.7|10422.7|24
1655979600000|2022-06-23 10:20:00|10454.1|10439.1|10445.7|10430.7|10458.6|10443.6|10444.7|10429.7|14
1655979900000|2022-06-23 10:25:00|10446.2|10431.2|10445.6|10430.6|10451.1|10436.1|10441.7|10426.7|9
1655980200000|2022-06-23 10:30:00|10446.1|10431.1|10441.6|10426.6|10454.6|10439.6|10441.6|10426.6|30
1655980500000|2022-06-23 10:35:00|10441.1|10426.1|10421.1|10406.1|10444.6|10429.6|10418.1|10403.1|26
1655980800000|2022-06-23 10:40:00|10420.6|10405.6|10435.1|10420.1|10443.6|10423.6|10420.6|10405.6|18
1655981100000|2022-06-23 10:45:00|10434.6|10419.6|10421.6|10406.6|10434.6|10419.6|10412.6|10397.6|20
1655981400000|2022-06-23 10:50:00|10421.1|10406.1|10408.6|10393.6|10421.1|10406.1|10408.6|10393.6|16
1655981700000|2022-06-23 10:55:00|10408.1|10393.1|10465.5|10450.5|10480|10460.5|10408.1|10393.1|78
1655982000000|2022-06-23 11:00:00|10465|10450|10439|10424|10465|10450|10439|10422.6|22
1655982300000|2022-06-23 11:05:00|10438|10423|10434|10419|10444|10425.5|10411.6|10396.6|31
1655982600000|2022-06-23 11:10:00|10432|10417|10420|10405|10432|10417|10399.6|10384.6|48
1655982900000|2022-06-23 11:15:00|10424.5|10409.5|10420|10405|10444.5|10427|10420|10405|29
1655983200000|2022-06-23 11:20:00|10420.5|10405.5|10447.5|10422.5|10447.5|10423|10419|10404|42
1655983500000|2022-06-23 11:25:00|10450|10425|10405|10390|10457.7|10428|10393|10378|86
1655983800000|2022-06-23 11:30:00|10408|10393|10390.5|10375.5|10416.5|10398|10389|10374|48
1655984100000|2022-06-23 11:35:00|10389.5|10374.5|10374.5|10359.5|10389.5|10374.5|10372.5|10357.5|49
1655984400000|2022-06-23 11:40:00|10374|10359|10382|10367|10418|10403|10368|10353|127
1655984700000|2022-06-23 11:45:00|10382.5|10367.5|10370.5|10355.5|10386.5|10371.5|10363.5|10348.5|86
1655985000000|2022-06-23 11:50:00|10370|10355|10374|10359|10378|10363|10366.5|10351.5|113
1655985300000|2022-06-23 11:55:00|10369.5|10354.5|10382|10367|10401|10380|10369.5|10354.5|44
1655985600000|2022-06-23 12:00:00|10381.5|10366.5|10361|10346|10392.5|10377.5|10361|10346|157
1655985900000|2022-06-23 12:05:00|10361.5|10346.5|10365|10350|10372|10357|10347|10332|105
1655986200000|2022-06-23 12:10:00|10364.5|10349.5|10314.5|10299.5|10366.5|10351.5|10314.5|10299.5|129
1655986500000|2022-06-23 12:15:00|10315|10300|10350.9|10335.9|10353.9|10338.9|10312.5|10297.5|126
1655986800000|2022-06-23 12:20:00|10351.9|10336.9|10367.4|10352.4|10368.4|10353.4|10349.4|10334.4|98
1655987100000|2022-06-23 12:25:00|10366.4|10351.4|10341.4|10326.4|10369.4|10354.4|10330|10315|105
1655987400000|2022-06-23 12:30:00|10358.8|10343.8|10318.9|10303.9|10358.8|10343.8|10313.5|10298.5|227
1655987700000|2022-06-23 12:35:00|10319.4|10304.4|10303.4|10288.4|10322.4|10307.4|10296.4|10281.4|172
1655988000000|2022-06-23 12:40:00|10303.9|10288.9|10352.8|10337.8|10352.8|10337.8|10302.9|10287.9|165
1655988300000|2022-06-23 12:45:00|10351.3|10336.3|10349.9|10334.9|10359.3|10344.3|10344.4|10329.4|107
1655988600000|2022-06-23 12:50:00|10350.4|10335.4|10350.9|10335.9|10354.3|10339.3|10343.4|10328.4|40
1655988900000|2022-06-23 12:55:00|10350.3|10335.3|10390.8|10375.8|10398.8|10383.8|10345.9|10330.9|110
1655989200000|2022-06-23 13:00:00|10396.8|10381.8|10418.8|10403.8|10423.8|10408.8|10390.8|10375.8|411
1655989500000|2022-06-23 13:05:00|10423.3|10408.3|10392.8|10377.8|10424.3|10409.3|10391.8|10376.8|123
1655989800000|2022-06-23 13:10:00|10394.3|10379.3|10364.3|10349.3|10398.8|10383.8|10364.3|10349.3|68
1655990100000|2022-06-23 13:15:00|10364.8|10349.8|10392.8|10377.8|10395.3|10380.3|10363.8|10348.8|52
1655990400000|2022-06-23 13:20:00|10393.3|10378.3|10419.3|10404.3|10419.8|10404.8|10390.8|10375.8|151
1655990700000|2022-06-23 13:25:00|10420.3|10405.3|10405.3|10390.3|10423.3|10408.3|10401.8|10386.8|98
1655991000000|2022-06-23 13:30:00|10404.8|10389.8|10449.8|10434.8|10483.3|10468.3|10391.3|10376.3|620
1655991300000|2022-06-23 13:35:00|10448.3|10433.3|10443.8|10428.8|10456.8|10441.8|10425.8|10408.3|154
1655991600000|2022-06-23 13:40:00|10440.8|10425.8|10434.3|10419.3|10442.8|10427.8|10433.8|10418.8|26
1655991900000|2022-06-23 13:45:00|10463.2|10448.2|10465.3|10450.3|10473.3|10458.3|10455.2|10440.2|727
1655992200000|2022-06-23 13:50:00|10465.2|10450.2|10462.8|10447.8|10492.2|10477.2|10462.8|10447.8|394
1655992500000|2022-06-23 13:55:00|10464.8|10449.8|10451.7|10436.7|10484.2|10469.2|10439.7|10424.7|207
1655992800000|2022-06-23 14:00:00|10445.7|10430.7|10439.2|10424.2|10445.7|10430.7|10433.7|10418.7|350
1655993100000|2022-06-23 14:05:00|10438.7|10423.7|10496.7|10481.7|10500.2|10485.2|10437.7|10422.7|276
1655993400000|2022-06-23 14:10:00|10495.7|10480.7|10479.2|10464.2|10503.6|10488.6|10477.2|10462.2|172
1655993700000|2022-06-23 14:15:00|10479.7|10464.7|10442.7|10427.7|10483.2|10468.2|10442.7|10427.7|145
1655994000000|2022-06-23 14:20:00|10442.2|10427.2|10451.6|10436.6|10457.6|10442.6|10428.7|10413.7|251
1655994300000|2022-06-23 14:25:00|10452.1|10437.1|10458.1|10443.1|10459.1|10444.1|10441.6|10426.6|163
1655994600000|2022-06-23 14:30:00|10440.2|10425.2|10439.6|10424.6|10460.1|10445.1|10435.1|10420.1|250
1655994900000|2022-06-23 14:35:00|10440.6|10425.6|10456.5|10441.5|10471.5|10456.5|10435.6|10420.6|182
1655995200000|2022-06-23 14:40:00|10456.1|10441.1|10423.5|10408.5|10456.1|10441.1|10423|10408|464
1655995500000|2022-06-23 14:45:00|10425|10410|10417|10402|10429|10414|10417|10402|158
1655995800000|2022-06-23 14:50:00|10403|10388|10353.6|10338.6|10404.5|10389.5|10353.1|10338.1|221
1655996100000|2022-06-23 14:55:00|10354.1|10339.1|10345.6|10330.6|10355.1|10340.1|10343.1|10328.1|154
1655996400000|2022-06-23 15:00:00|10346.6|10331.6|10363.5|10348.5|10365|10350|10345.6|10330.6|187
1655996700000|2022-06-23 15:05:00|10364.5|10349.5|10353.5|10338.5|10364.5|10349.5|10347.5|10332.5|130
1655997000000|2022-06-23 15:10:00|10355|10340|10353.5|10338.5|10365|10350|10350|10335|111
1655997300000|2022-06-23 15:15:00|10355|10340|10317.1|10302.1|10355|10340|10314.6|10299.6|171
1655997600000|2022-06-23 15:20:00|10317.6|10302.6|10322|10307|10335|10320|10317.1|10302.1|170
1655997900000|2022-06-23 15:25:00|10319|10304|10298|10283|10328.5|10313.5|10298|10283|155
1655998200000|2022-06-23 15:30:00|10295.1|10280.1|10311.6|10296.6|10314|10299|10293|10278|279
1655998500000|2022-06-23 15:35:00|10312.1|10297.1|10290.1|10275.1|10312.1|10297.1|10287.6|10272.6|217
1655998800000|2022-06-23 15:40:00|10291.1|10276.1|10282.6|10267.6|10296|10281|10280.1|10265.1|184
1655999100000|2022-06-23 15:45:00|10283.6|10268.6|10285.6|10270.6|10296|10281|10283.6|10268.6|121
1655999400000|2022-06-23 15:50:00|10287.6|10272.6|10264.6|10249.6|10298|10283|10264.6|10249.6|208
1655999700000|2022-06-23 15:55:00|10265.6|10250.6|10257.6|10242.6|10272.6|10257.6|10257.6|10242.6|361
1656000000000|2022-06-23 16:00:00|10257.5|10242.5|10257.5|10242.5|10282|10267|10247.6|10232.6|295
1656000300000|2022-06-23 16:05:00|10258|10243|10254|10239|10282.5|10267.5|10251.5|10236.5|147
1656000600000|2022-06-23 16:10:00|10254.5|10239.5|10232.6|10217.6|10254.5|10239.5|10231.6|10216.6|283
1656000900000|2022-06-23 16:15:00|10232.1|10217.1|10248.5|10233.5|10256.5|10241.5|10209.5|10194.5|206
1656001200000|2022-06-23 16:20:00|10248|10233|10288.5|10273.5|10299|10284|10244|10229|318
1656001500000|2022-06-23 16:25:00|10289.5|10274.5|10332.4|10317.4|10343.4|10328.4|10289.5|10274.5|190
1656001800000|2022-06-23 16:30:00|10336.4|10321.4|10322.8|10307.8|10348.8|10333.8|10319.8|10304.8|274
1656002100000|2022-06-23 16:35:00|10324.3|10309.3|10356.8|10341.8|10362.3|10347.3|10320.8|10305.8|132
1656002400000|2022-06-23 16:40:00|10354.3|10339.3|10332.8|10317.8|10354.8|10339.8|10330.8|10315.8|55
1656002700000|2022-06-23 16:45:00|10330.3|10315.3|10341.2|10326.2|10348.7|10328.2|10327.8|10312.8|157
1656003000000|2022-06-23 16:50:00|10341.3|10326.3|10352.7|10337.7|10377.7|10362.7|10341.3|10326.3|136
1656003300000|2022-06-23 16:55:00|10353.2|10338.2|10356.7|10341.7|10359.7|10344.7|10333.7|10318.7|82
1656003600000|2022-06-23 17:00:00|10356.2|10341.2|10352.2|10337.2|10359.7|10344.7|10349.7|10334.7|75
1656003900000|2022-06-23 17:05:00|10353.7|10338.7|10340.7|10325.7|10368.2|10353.2|10340.7|10325.7|116
1656004200000|2022-06-23 17:10:00|10341.7|10326.7|10340.2|10325.2|10348.7|10333.7|10328.8|10313.8|121
1656004500000|2022-06-23 17:15:00|10339.7|10324.7|10331.2|10316.2|10349.7|10334.2|10329.2|10314.2|57
1656004800000|2022-06-23 17:20:00|10333.2|10318.2|10327.2|10312.2|10333.7|10318.7|10310.7|10295.7|160
1656005100000|2022-06-23 17:25:00|10327.7|10312.7|10326.2|10311.2|10339.7|10324.7|10322.7|10307.7|81
1656005400000|2022-06-23 17:30:00|10327.2|10312.2|10297.8|10282.8|10335.7|10320.7|10297.3|10282.3|181
1656005700000|2022-06-23 17:35:00|10297.7|10282.7|10322.6|10307.6|10324.7|10309.7|10297.2|10282.2|183
1656006000000|2022-06-23 17:40:00|10324.1|10309.1|10334.6|10319.6|10341.6|10326.6|10309.7|10294.7|192
1656006300000|2022-06-23 17:45:00|10335.1|10320.1|10293.2|10278.2|10335.1|10320.1|10292.3|10277.3|94
1656006600000|2022-06-23 17:50:00|10292.3|10277.3|10311.2|10296.2|10338.6|10323.6|10292.3|10277.3|266
1656006900000|2022-06-23 17:55:00|10310.2|10295.2|10270.6|10255.6|10311.1|10296.1|10264.2|10249.2|259
1656007200000|2022-06-23 18:00:00|10273.1|10258.1|10237.2|10222.2|10274.1|10259.1|10237.2|10222.2|202
1656007500000|2022-06-23 18:05:00|10237.7|10222.7|10239.7|10224.7|10248.7|10233.7|10230.3|10215.2|173
1656007800000|2022-06-23 18:10:00|10240.2|10225.2|10202.2|10187.2|10251.2|10236.2|10193.3|10178.3|952
1656008100000|2022-06-23 18:15:00|10201.7|10186.7|10158.3|10143.3|10211.2|10196.2|10158.3|10142.6|443
1656032400000|2022-06-24 01:00:00|10179.8|10142.3|10058.5|10043.5|10191.2|10176|10042|10020|321
1656032700000|2022-06-24 01:05:00|10057.3|10019.8|10062.1|10047.1|10072|10057|10023.6|10008.6|131
1656033000000|2022-06-24 01:10:00|10069.3|10031.8|9923.6|9908.6|10069.3|10039.6|9910.9|9873.4|232
1656033300000|2022-06-24 01:15:00|9924.6|9909.6|9968.1|9953.1|9969.9|9954.1|9901.7|9884.4|148
1656033600000|2022-06-24 01:20:00|9959.1|9944.1|9938.5|9923.5|9971|9956|9936|9916.8|190
1656033900000|2022-06-24 01:25:00|9938.4|9923.4|10013.9|9998.9|10023.4|10008.4|9929.5|9914|205
1656034200000|2022-06-24 01:30:00|10011.5|9996.5|10017.9|9992.9|10035.2|10008.9|9970|9955|59
1656034500000|2022-06-24 01:35:00|10016.9|9991.9|9989.7|9952.2|10022.7|9991.9|9968.6|9931.1|34
1656034800000|2022-06-24 01:40:00|9979.9|9954.9|9910.9|9885.9|9980.2|9954.9|9894.4|9879.4|108
1656035100000|2022-06-24 01:45:00|9910.8|9885.8|9860.9|9845.9|9939|9908.3|9860.9|9842.9|82
1656035400000|2022-06-24 01:50:00|9877.1|9839.6|9892.4|9867.4|9910.6|9882.4|9858.9|9839.6|46
1656035700000|2022-06-24 01:55:00|9893.4|9868.4|9835.9|9820.9|9893.4|9871.4|9831.9|9816.9|40
1656036000000|2022-06-24 02:00:00|9836.4|9821.4|9823.4|9808.4|9848.7|9826.4|9815|9800|38
1656036300000|2022-06-24 02:05:00|9823.9|9808.9|9834.4|9809.4|9836.9|9819.9|9815.4|9798.9|86
1656036600000|2022-06-24 02:10:00|9827.9|9812.9|9826.2|9788.7|9833.4|9813.3|9781|9751.8|115
1656036900000|2022-06-24 02:15:00|9820.8|9783.3|9827.1|9812.1|9827.6|9812.6|9805.6|9777.8|44
1656037200000|2022-06-24 02:20:00|9846.5|9821.5|9848.5|9823.5|9875.8|9858.5|9846.5|9819.3|31
1656037500000|2022-06-24 02:25:00|9851.3|9813.8|9847|9832|9852.2|9832|9825|9810|22
1656037800000|2022-06-24 02:30:00|9848|9833|9827|9812|9872.2|9836.5|9827|9812|29
1656038100000|2022-06-24 02:35:00|9825.5|9810.5|9805.3|9767.8|9825.5|9810.5|9777.5|9755.7|29
1656038400000|2022-06-24 02:40:00|9804.3|9766.8|9809.9|9784.9|9815.2|9796|9757|9740.8|51
1656038700000|2022-06-24 02:45:00|9810|9785|9821|9796|9833.2|9813|9798.5|9775|23
1656039000000|2022-06-24 02:50:00|9822|9797|9798.9|9783.9|9827.2|9797|9780.5|9753.7|64
1656039300000|2022-06-24 02:55:00|9805.4|9790.4|9789.4|9764.4|9823.4|9798.4|9768.5|9752.7|104
1656039600000|2022-06-24 03:00:00|9792.9|9777.9|9788.8|9773.8|9792.9|9777.9|9775.4|9754.3|105
1656039900000|2022-06-24 03:05:00|9786.9|9771.9|9771.8|9756.8|9788.8|9773.8|9764.9|9749.9|15
1656040200000|2022-06-24 03:10:00|9769.8|9754.8|9807.3|9792.3|9807.3|9792.3|9756.3|9741.3|135
1656040500000|2022-06-24 03:15:00|9818.3|9793.3|9813.3|9798.3|9833|9802.8|9790.3|9773.8|33
1656040800000|2022-06-24 03:20:00|9825.3|9800.3|9784.1|9769.1|9832.5|9800.3|9760.5|9744.4|112
1656041100000|2022-06-24 03:25:00|9783.6|9768.6|9747.2|9722.2|9784.1|9769.1|9738.7|9722.2|78
1656041400000|2022-06-24 03:30:00|9748.2|9723.2|9769.1|9754.1|9778.9|9758.1|9748.2|9723.2|56
1656041700000|2022-06-24 03:35:00|9761.6|9746.6|9779.1|9764.1|9779.1|9764.1|9759.6|9744.6|36
1656042000000|2022-06-24 03:40:00|9777.1|9762.1|9780.1|9765.1|9797.9|9767.6|9770.6|9755.6|45
1656042300000|2022-06-24 03:45:00|9779.6|9764.6|9778.6|9763.6|9779.6|9764.6|9778.6|9763.6|0
1656042600000|2022-06-24 03:50:00|9779.1|9764.1|9762.6|9747.6|9782.1|9767.1|9761.1|9744.4|26
1656042900000|2022-06-24 03:55:00|9762.1|9747.1|9771.1|9746.1|9780.8|9747.1|9755.6|9740.6|15
1656043200000|2022-06-24 04:00:00|9770.6|9745.6|9768.6|9753.6|9770.6|9753.6|9766.6|9745.6|2
1656043500000|2022-06-24 04:05:00|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|0
1656043800000|2022-06-24 04:10:00|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|1
1656044100000|2022-06-24 04:15:00|9770|9755|9770|9755|9770|9755|9770|9755|1
1656044400000|2022-06-24 04:20:00|9774|9759|9810.4|9795.4|9810.4|9795.4|9774|9759|16
1656044700000|2022-06-24 04:25:00|9817.9|9792.9|9830.4|9815.4|9830.4|9815.4|9816.9|9792.9|12
1656045000000|2022-06-24 04:30:00|9837.9|9822.9|9862|9847|9862|9847|9837.9|9822.9|16
1656045300000|2022-06-24 04:35:00|9860|9845|9863|9848|9863.5|9848.5|9860|9845|6
1656045600000|2022-06-24 04:40:00|9863.5|9848.5|9855|9840|9863.5|9848.5|9855|9840|2
1656045900000|2022-06-24 04:45:00|9854|9839|9848.9|9823.9|9855.7|9839|9848|9818.2|3
1656046200000|2022-06-24 04:50:00|9849.9|9824.9|9824.9|9809.9|9849.9|9829.9|9824.9|9807.1|1
1656046500000|2022-06-24 04:55:00|9818.4|9803.4|9848.1|9810.6|9848.1|9811.9|9796.4|9781.4|49
1656046800000|2022-06-24 05:00:00|9838.9|9813.9|9850.8|9835.8|9850.8|9835.8|9837.3|9813.9|4
1656047100000|2022-06-24 05:05:00|9849.8|9834.8|9857.3|9842.3|9857.3|9842.3|9849.8|9834.8|2
1656047400000|2022-06-24 05:10:00|9856.8|9841.8|9830.7|9793.2|9856.8|9841.8|9806.9|9789.2|54
1656047700000|2022-06-24 05:15:00|9824.7|9787.2|9821.7|9784.2|9824.7|9796.5|9814.3|9780.1|13
1656048000000|2022-06-24 05:20:00|9821.2|9783.7|9819.9|9794.9|9821.2|9795|9819.9|9783.7|0
1656048300000|2022-06-24 05:25:00|9826.7|9789.2|9831|9806|9831|9808.5|9819.9|9788.7|3
1656048600000|2022-06-24 05:30:00|9832|9807|9839.2|9801.7|9847.4|9832.4|9830.5|9801.2|59
1656048900000|2022-06-24 05:35:00|9840.2|9802.7|9853.9|9828.9|9861.3|9846.3|9840.2|9802.7|12
1656049200000|2022-06-24 05:40:00|9861.1|9823.6|9842.9|9827.9|9861.1|9845.3|9842.9|9823.6|13
1656049500000|2022-06-24 05:45:00|9835.9|9820.9|9847.5|9810|9847.5|9823.9|9828.9|9794.1|43
1656049800000|2022-06-24 05:50:00|9848|9810.5|9806.3|9791.3|9852.1|9814.6|9795.8|9775.1|70
1656050100000|2022-06-24 05:55:00|9805.8|9790.8|9816.9|9779.4|9820.3|9799.3|9796.3|9779.4|59
1656050400000|2022-06-24 06:00:00|9817|9779.5|9828|9790.5|9851.4|9825.2|9811.7|9779.5|31
1656050700000|2022-06-24 06:05:00|9829.5|9792|9840.7|9825.7|9861.2|9846.2|9829.5|9792|44
1656051000000|2022-06-24 06:10:00|9841.7|9826.7|9824.3|9809.3|9845.2|9830.2|9824.3|9809.3|13
1656051300000|2022-06-24 06:15:00|9819.8|9804.8|9819.8|9804.8|9823.8|9808.8|9816.3|9801.3|13
1656051600000|2022-06-24 06:20:00|9816.3|9801.3|9824.8|9809.8|9824.8|9809.8|9813.8|9798.8|7
1656051900000|2022-06-24 06:25:00|9824.3|9809.3|9818.8|9803.8|9825.8|9810.8|9818.8|9803.8|9
1656052200000|2022-06-24 06:30:00|9817.3|9802.3|9802.3|9787.3|9817.3|9802.3|9799.3|9784.3|21
1656052500000|2022-06-24 06:35:00|9801.8|9786.8|9816.3|9801.3|9816.3|9801.3|9796.3|9781.3|15
1656052800000|2022-06-24 06:40:00|9815.8|9800.8|9841.2|9826.2|9841.2|9826.2|9813.7|9798.7|38
1656053100000|2022-06-24 06:45:00|9840.7|9825.7|9826.2|9811.2|9841.2|9826.2|9826.2|9811.2|12
1656053400000|2022-06-24 06:50:00|9826.3|9811.3|9824.7|9809.7|9847.1|9832.1|9824.7|9809.7|13
1656053700000|2022-06-24 06:55:00|9823.7|9808.7|9852.1|9837.1|9852.1|9837.1|9822.7|9807.7|47
1656054000000|2022-06-24 07:00:00|9850.2|9835.2|9845.7|9830.7|9851.6|9836.6|9845.2|9830.2|35
1656054300000|2022-06-24 07:05:00|9846.2|9831.2|9890.1|9875.1|9892.1|9877.1|9845.7|9830.7|61
1656054600000|2022-06-24 07:10:00|9889.6|9874.6|9907.1|9892.1|9923|9908|9884.1|9869.1|112
1656054900000|2022-06-24 07:15:00|9907.6|9892.6|9893.3|9855.8|9929.5|9914.5|9870|9854.3|15
1656055200000|2022-06-24 07:20:00|9892.3|9854.8|9927.3|9889.8|9931.6|9916.6|9860.1|9845.1|36
1656055500000|2022-06-24 07:25:00|9926.3|9888.8|9905.6|9890.6|9926.3|9894.6|9900.1|9883.3|8
1656055800000|2022-06-24 07:30:00|9905.1|9890.1|9911.6|9896.6|9913.6|9896.6|9898.1|9883.1|24
1656056100000|2022-06-24 07:35:00|9911.1|9896.1|9920.6|9905.6|9929.1|9914.1|9911.1|9896.1|18
1656056400000|2022-06-24 07:40:00|9919.6|9904.6|9938|9923|9956|9941|9918.6|9901.1|15
1656056700000|2022-06-24 07:45:00|9937.5|9922.5|9948.5|9923.5|9957.2|9940.4|9934.5|9919.5|37
1656057000000|2022-06-24 07:50:00|9942|9927|9938.5|9923.5|9956.2|9934|9936|9918.7|10
1656057300000|2022-06-24 07:55:00|9940|9925|9930|9915|9950|9930.5|9930|9915|37
1656057600000|2022-06-24 08:00:00|9945.2|9907.7|9926|9901|9945.2|9917|9901|9886|62
1656057900000|2022-06-24 08:05:00|9919.5|9904.5|9946.9|9921.9|9946.9|9921.9|9919|9904|19
1656058200000|2022-06-24 08:10:00|9942.9|9927.9|9936.5|9921.5|9954.4|9939.4|9936.5|9921.5|10
1656058500000|2022-06-24 08:15:00|9936|9921|9945.9|9930.9|9947.9|9932.9|9936|9921|31
1656058800000|2022-06-24 08:20:00|9956.8|9941.8|9989.4|9974.4|9998.8|9980.3|9956.8|9941.8|120
1656059100000|2022-06-24 08:25:00|9988.9|9973.9|9964.4|9949.4|9995.9|9980.9|9962.9|9947.9|18
1656059400000|2022-06-24 08:30:00|9963.4|9948.4|9975.9|9960.9|9975.9|9960.9|9963.4|9948.4|5
1656059700000|2022-06-24 08:35:00|9976.4|9961.4|9988.3|9973.3|10010.3|9995.3|9976.4|9961.4|59
1656060000000|2022-06-24 08:40:00|9989.8|9974.8|10004.3|9989.3|10012.8|9997.8|9989.8|9974.8|42
1656060300000|2022-06-24 08:45:00|10011.3|9996.3|10096.3|10081.3|10117.1|10092.9|10010.8|9995.8|375
1656060600000|2022-06-24 08:50:00|10095.8|10080.8|10095.3|10070.3|10113.2|10098.2|10083.8|10068.8|110
1656060900000|2022-06-24 08:55:00|10096.3|10071.3|10097.8|10082.8|10110.3|10095.3|10093.3|10071.3|23
1656061200000|2022-06-24 09:00:00|10097.3|10082.3|10108.2|10093.2|10110.2|10095.2|10095.8|10080.8|24
1656061500000|2022-06-24 09:05:00|10107.7|10092.7|10148.7|10123.7|10155.7|10140.7|10103.7|10088.7|43
1656061800000|2022-06-24 09:10:00|10145.2|10130.2|10178.7|10163.7|10199|10167.7|10142.7|10127.7|74
1656062100000|2022-06-24 09:15:00|10181.7|10166.7|10191.7|10176.7|10191.7|10176.7|10177.2|10162.2|23
1656062400000|2022-06-24 09:20:00|10192.2|10177.2|10247.1|10232.1|10268.1|10253.1|10192.2|10173.7|182
1656062700000|2022-06-24 09:25:00|10247.6|10232.6|10260.1|10245.1|10281.6|10266.6|10247.6|10232.6|44
1656063000000|2022-06-24 09:30:00|10281.3|10243.8|10205.1|10180.1|10281.8|10260.6|10205.1|10180.1|166
1656063300000|2022-06-24 09:35:00|10207.9|10170.4|10181.2|10166.2|10207.9|10183.6|10170.7|10155.7|89
1656063600000|2022-06-24 09:40:00|10181.7|10166.7|10198.2|10173.2|10205.4|10185.1|10169.2|10148.2|26
1656063900000|2022-06-24 09:45:00|10196.7|10181.7|10240.5|10215.5|10243.3|10226|10186.2|10171.2|25
1656064200000|2022-06-24 09:50:00|10236|10221|10232.1|10207.1|10249.1|10234.1|10232.1|10201.3|7
1656064500000|2022-06-24 09:55:00|10224.1|10209.1|10208.1|10193.1|10228.3|10209.6|10204.5|10172.8|1
1656064800000|2022-06-24 10:00:00|10206|10191|10246.5|10231.5|10246.5|10231.5|10206|10191|46
1656065100000|2022-06-24 10:05:00|10237.5|10222.5|10262.5|10247.5|10266.4|10251.4|10237.5|10217.5|88
1656065400000|2022-06-24 10:10:00|10262|10247|10249.5|10234.5|10262.5|10247.5|10246.5|10228.5|32
1656065700000|2022-06-24 10:15:00|10248.5|10233.5|10209.4|10194.4|10248.5|10233.5|10209.4|10188.2|35
1656066000000|2022-06-24 10:20:00|10211|10186|10211.4|10186.4|10211.5|10192.4|10207.4|10185.9|2
1656066300000|2022-06-24 10:25:00|10210.4|10185.4|10212.4|10197.4|10218.9|10197.4|10200.4|10183.4|14
1656066600000|2022-06-24 10:30:00|10213.4|10198.4|10225|10210|10235.2|10213|10181.4|10160.2|30
1656066900000|2022-06-24 10:35:00|10224|10209|10213.5|10198.5|10235.8|10218|10206|10191|18
1656067200000|2022-06-24 10:40:00|10214|10199|10212|10197|10214|10199|10211|10196|5
1656067500000|2022-06-24 10:45:00|10213|10198|10199|10184|10214.5|10199.5|10199|10184|11
1656067800000|2022-06-24 10:50:00|10198.5|10183.5|10198.4|10183.4|10199.5|10184.5|10197.9|10182.9|5
1656068100000|2022-06-24 10:55:00|10197.9|10182.9|10182|10167|10200|10182.9|10180|10165|8
1656068400000|2022-06-24 11:00:00|10181.5|10166.5|10183|10168|10187.5|10172.5|10181.5|10166.5|7
1656068700000|2022-06-24 11:05:00|10181.5|10166.5|10186.9|10171.9|10186.9|10171.9|10181.5|10166.5|15
1656069000000|2022-06-24 11:10:00|10205.2|10167.7|10220.4|10205.4|10224.4|10205.4|10195.4|10167.7|19
1656069300000|2022-06-24 11:15:00|10223.4|10208.4|10236.9|10221.9|10248.7|10224.9|10223.4|10208.2|26
1656069600000|2022-06-24 11:20:00|10236.8|10221.8|10200.9|10185.9|10236.8|10221.8|10200.9|10185.9|14
1656069900000|2022-06-24 11:25:00|10205.4|10190.4|10216.9|10201.9|10216.9|10201.9|10205.4|10190.4|17
1656070200000|2022-06-24 11:30:00|10213.5|10198.5|10216.9|10201.9|10216.9|10201.9|10209.9|10194.9|18
1656070500000|2022-06-24 11:35:00|10215.9|10200.9|10214.4|10199.4|10218.4|10203.4|10211.4|10196.4|13
1656070800000|2022-06-24 11:40:00|10214.9|10199.9|10210.4|10195.4|10214.9|10199.9|10204.9|10189.9|22
1656071100000|2022-06-24 11:45:00|10209.9|10194.9|10145.4|10130.4|10210.9|10195.9|10140.9|10122.6|83
1656071400000|2022-06-24 11:50:00|10155.3|10130.3|10227.3|10212.3|10227.3|10212.3|10153.8|10130.3|44
1656071700000|2022-06-24 11:55:00|10225.3|10200.3|10221.3|10206.3|10228.3|10213.3|10215.3|10194.3|15
1656072000000|2022-06-24 12:00:00|10220.8|10205.8|10133.9|10118.9|10226.5|10205.8|10109.9|10094.9|90
1656072300000|2022-06-24 12:05:00|10137.4|10122.4|10141.9|10126.9|10144.4|10129.4|10122.9|10107.4|48
1656072600000|2022-06-24 12:10:00|10141.4|10126.4|10122.4|10107.4|10144.4|10126.9|10105.9|10090.9|81
1656072900000|2022-06-24 12:15:00|10122.9|10107.9|10179.4|10164.4|10187.9|10172.9|10110.4|10095.4|190
1656073200000|2022-06-24 12:20:00|10179.3|10164.3|10204.3|10189.3|10228.3|10213.3|10170.4|10152.3|102
1656073500000|2022-06-24 12:25:00|10204.4|10189.4|10227.6|10190.1|10227.6|10209.8|10201.4|10186.4|39
1656073800000|2022-06-24 12:30:00|10217.9|10192.9|10228.3|10213.3|10239.8|10224.8|10205.8|10190.8|63
1656074100000|2022-06-24 12:35:00|10228.8|10213.8|10218.8|10203.8|10239.3|10224.3|10201.8|10186.8|69
1656074400000|2022-06-24 12:40:00|10221.3|10206.3|10243.3|10228.3|10243.3|10228.3|10218.3|10203.3|34
1656074700000|2022-06-24 12:45:00|10243.8|10228.8|10250.3|10235.3|10255.7|10240.7|10241.8|10226.8|81
1656075000000|2022-06-24 12:50:00|10248.8|10233.8|10247.2|10232.2|10252.7|10237.7|10245.2|10230.2|43
1656075300000|2022-06-24 12:55:00|10246.7|10231.7|10240.7|10225.7|10248.7|10233.7|10240.7|10225.7|45
1656075600000|2022-06-24 13:00:00|10246.7|10231.7|10197.3|10182.3|10246.7|10231.7|10194.8|10179.8|191
1656075900000|2022-06-24 13:05:00|10190.8|10175.8|10184.2|10169.2|10192.7|10177.7|10132.3|10117.3|142
1656076200000|2022-06-24 13:10:00|10184.7|10169.7|10174.7|10159.7|10184.7|10169.7|10153.7|10138.7|132
1656076500000|2022-06-24 13:15:00|10174.2|10159.2|10110.7|10095.7|10181.2|10166.2|10110.2|10095.2|56
1656076800000|2022-06-24 13:20:00|10111.7|10096.7|10113.6|10098.6|10141.1|10126.1|10106.6|10091.6|47
1656077100000|2022-06-24 13:25:00|10114.1|10099.1|10059.6|10044.6|10114.1|10099.1|10042.6|10027.6|343
1656077400000|2022-06-24 13:30:00|10060.1|10045.1|10014.2|9999.2|10060.1|10045.1|9988.1|9973.1|342
1656077700000|2022-06-24 13:35:00|10013.7|9998.7|10035.5|10020.5|10087.1|10071.6|9993.7|9978.7|282
1656078000000|2022-06-24 13:40:00|10035|10020|10058|10043|10088.8|10072|10032.5|10017.5|117
1656078300000|2022-06-24 13:45:00|10071.4|10046.4|9989.1|9974.1|10071.5|10053|9980.6|9965.6|237
1656078600000|2022-06-24 13:50:00|9989.2|9974.2|9940.6|9925.6|9999.6|9984.6|9919.6|9904.6|298
1656078900000|2022-06-24 13:55:00|9942|9927|9875.1|9860.1|9943|9928|9870.6|9855.6|188
1656079200000|2022-06-24 14:00:00|9874.1|9859.1|9941|9926|9958.5|9943.5|9873.1|9858.1|317
1656079500000|2022-06-24 14:05:00|9942.5|9927.5|9933.5|9918.5|9943.5|9928.5|9890.5|9875.5|242
1656079800000|2022-06-24 14:10:00|9934|9919|9905.5|9890.5|9943.5|9928.5|9903.5|9888.5|165
1656080100000|2022-06-24 14:15:00|9905|9890|9915.4|9900.4|9935.2|9914.4|9895.5|9880.5|249
1656080400000|2022-06-24 14:20:00|9915.9|9900.9|9903.9|9888.9|9918.9|9903.9|9898.4|9883.4|127
1656080700000|2022-06-24 14:25:00|9904.4|9889.4|9887.4|9872.4|9917.9|9902.9|9860.4|9845.4|135
1656081000000|2022-06-24 14:30:00|9881|9856|9965.4|9950.4|9973.3|9958.3|9872.9|9853.9|243
1656081300000|2022-06-24 14:35:00|9964.9|9949.9|9969.3|9954.3|9989.4|9974.4|9954.8|9939.8|186
1656081600000|2022-06-24 14:40:00|9968.8|9953.8|9874.3|9859.3|9978.3|9963.3|9872.8|9857.8|165
1656081900000|2022-06-24 14:45:00|9876.8|9861.8|9886.3|9871.3|9890.9|9875.9|9860.4|9845.4|117
1656082200000|2022-06-24 14:50:00|9891.3|9876.3|9890.8|9875.8|9908.4|9893.4|9884.4|9869.4|245
1656082500000|2022-06-24 14:55:00|9889.8|9874.8|9871.8|9856.8|9904.8|9889.8|9863.8|9848.8|175
1656082800000|2022-06-24 15:00:00|9871.3|9856.3|9868.3|9853.3|9881.3|9866.3|9866.8|9851.8|142
1656083100000|2022-06-24 15:05:00|9867.4|9852.4|9873.8|9858.8|9875.8|9860.8|9863.4|9848.4|110
1656083400000|2022-06-24 15:10:00|9875.3|9860.3|9844.4|9829.4|9883.3|9868.3|9819.5|9804.5|207
1656083700000|2022-06-24 15:15:00|9856.4|9841.4|9828.4|9813.4|9860.4|9845.4|9821.8|9806.8|153
1656084000000|2022-06-24 15:20:00|9828.9|9813.9|9813.3|9798.3|9829.4|9814.4|9812.8|9797.8|121
1656084300000|2022-06-24 15:25:00|9812.8|9797.8|9830.8|9815.8|9836.3|9821.3|9810.4|9795.4|197
1656084600000|2022-06-24 15:30:00|9836.7|9821.7|9844.7|9829.7|9854.7|9839.7|9836.7|9821.7|143
1656084900000|2022-06-24 15:35:00|9845.7|9830.7|9862.2|9847.2|9867.7|9852.7|9842.2|9827.2|149
1656085200000|2022-06-24 15:40:00|9861.7|9846.7|9851.7|9836.7|9867.7|9852.7|9838.7|9823.7|129
1656085500000|2022-06-24 15:45:00|9855.7|9840.7|9883.7|9868.7|9883.7|9868.7|9846.2|9831.2|135
1656085800000|2022-06-24 15:50:00|9884.2|9869.2|9894.1|9879.1|9900.6|9885.6|9876.2|9861.2|255
1656086100000|2022-06-24 15:55:00|9893.6|9878.6|9870.6|9855.6|9898.6|9883.6|9869.6|9854.6|77
1656086400000|2022-06-24 16:00:00|9870.1|9855.1|9879.1|9864.1|9884.6|9869.6|9870.1|9855.1|68
1656086700000|2022-06-24 16:05:00|9878.6|9863.6|9885.7|9870.7|9888.7|9873.7|9877.6|9862.6|121
1656087000000|2022-06-24 16:10:00|9885.2|9870.2|9879.2|9864.2|9891.7|9876.7|9879.2|9864.2|68
1656087300000|2022-06-24 16:15:00|9877.7|9862.7|9874.7|9859.7|9882.2|9867.2|9872.7|9857.7|97
1656087600000|2022-06-24 16:20:00|9874.2|9859.2|9878.2|9863.2|9887.7|9872.7|9867.7|9852.7|104
1656087900000|2022-06-24 16:25:00|9878.7|9863.7|9877.2|9862.2|9885.1|9870.1|9870.2|9855.2|61
1656088200000|2022-06-24 16:30:00|9875.7|9860.7|9880.6|9865.6|9888.7|9873.7|9875.7|9860.7|47
1656088500000|2022-06-24 16:35:00|9880.1|9865.1|9864.7|9849.7|9885.6|9870.6|9863.1|9848.1|111
1656088800000|2022-06-24 16:40:00|9865.2|9850.2|9890.6|9875.6|9897.1|9882.1|9864.7|9849.7|63
1656089100000|2022-06-24 16:45:00|9891.1|9876.1|9900.1|9885.1|9915.6|9900.6|9890.1|9875.1|100
1656089400000|2022-06-24 16:50:00|9899.6|9884.6|9905.1|9890.1|9905.1|9890.1|9898.6|9883.6|64
1656089700000|2022-06-24 16:55:00|9903.6|9888.6|9902.6|9887.6|9904.1|9889.1|9898.6|9883.6|50
1656090000000|2022-06-24 17:00:00|9900.1|9885.1|9869.2|9854.2|9901.1|9886.1|9868.6|9853.6|105
1656090300000|2022-06-24 17:05:00|9868.7|9853.7|9855.2|9840.2|9873.1|9858.1|9853.2|9838.2|100
1656090600000|2022-06-24 17:10:00|9855.7|9840.7|9858.6|9843.6|9866.1|9851.1|9854.2|9839.2|72
1656090900000|2022-06-24 17:15:00|9859.1|9844.1|9860.6|9845.6|9864.6|9849.6|9858.1|9843.1|49
1656091200000|2022-06-24 17:20:00|9860.1|9845.1|9824.3|9809.3|9860.6|9845.6|9824.3|9809.3|151
1656091500000|2022-06-24 17:25:00|9824.7|9809.7|9813.3|9798.3|9826.2|9811.2|9808.3|9793.3|161
1656091800000|2022-06-24 17:30:00|9813.8|9798.8|9821.7|9806.7|9826.7|9811.7|9812.8|9797.8|102
1656092100000|2022-06-24 17:35:00|9820.7|9805.7|9816.8|9801.8|9823.2|9808.2|9813.3|9798.3|101
1656092400000|2022-06-24 17:40:00|9817.8|9802.8|9817.2|9802.2|9832.2|9817.2|9817.2|9802.2|102
1656092700000|2022-06-24 17:45:00|9816.8|9801.8|9828.7|9813.7|9831.2|9816.2|9816.3|9801.3|74
1656093000000|2022-06-24 17:50:00|9829.2|9814.2|9835.2|9820.2|9840.7|9825.7|9827.7|9812.7|101
1656093300000|2022-06-24 17:55:00|9836.2|9821.2|9825.7|9810.7|9836.2|9821.2|9824.2|9809.2|119
1656093600000|2022-06-24 18:00:00|9826.2|9811.2|9819.2|9804.2|9826.2|9811.2|9807.7|9792.7|193
1656093900000|2022-06-24 18:05:00|9818.7|9803.7|9818.7|9803.7|9829.7|9814.7|9808.2|9793.2|138
1656094200000|2022-06-24 18:10:00|9819.2|9804.2|9798.7|9783.7|9826.1|9811.1|9798.2|9783.2|740
1656094500000|2022-06-24 18:15:00|9799.2|9784.2|9787.9|9772.9|9810.6|9795.6|9776.5|9757.7|555
1656291600000|2022-06-27 01:00:00|9738.8|9723.8|9706.9|9691.9|9738.8|9723.8|9618.1|9600.8|286
1656291900000|2022-06-27 01:05:00|9707.9|9692.9|9798.4|9783.4|9798.4|9783.4|9707.9|9692.2|144
1656292200000|2022-06-27 01:10:00|9796.4|9781.4|9749.9|9724.9|9798.4|9783.4|9748|9712.2|54
1656292500000|2022-06-27 01:15:00|9747.9|9732.9|9755.4|9740.4|9762.2|9743.7|9747.9|9714.9|4
1656292800000|2022-06-27 01:20:00|9754.9|9739.9|9790|9775|9790|9775|9750|9735|9
1656293100000|2022-06-27 01:25:00|9789.5|9774.5|9781.8|9744.3|9800.7|9781.5|9766.5|9737.2|32
1656293400000|2022-06-27 01:30:00|9782.8|9745.3|9786.9|9771.9|9790.2|9771.9|9767.9|9745.3|18
1656293700000|2022-06-27 01:35:00|9791.8|9776.8|9774.7|9737.2|9793.7|9777.9|9761.9|9734.7|21
1656294000000|2022-06-27 01:40:00|9773.7|9736.2|9754.9|9739.9|9773.7|9739.9|9746.9|9731.9|16
1656294300000|2022-06-27 01:45:00|9760.4|9735.4|9750.9|9735.9|9760.4|9736.5|9750.9|9735.4|0
1656294600000|2022-06-27 01:50:00|9748.9|9723.9|9725.2|9687.7|9748.9|9724.4|9711.8|9687.5|24
1656294900000|2022-06-27 01:55:00|9727.2|9689.7|9730.5|9693|9743|9707|9722|9689.7|24
1656295200000|2022-06-27 02:00:00|9731|9693.5|9732|9694.5|9732|9694.5|9728|9690.5|0
1656295500000|2022-06-27 02:05:00|9733|9695.5|9726.2|9701.2|9733.5|9716.8|9707.3|9685.4|43
1656295800000|2022-06-27 02:10:00|9719.2|9704.2|9717.6|9702.6|9719.2|9704.2|9700.7|9685.7|33
1656296100000|2022-06-27 02:15:00|9717.1|9702.1|9701.1|9686.1|9717.1|9702.1|9700.6|9685.6|25
1656296400000|2022-06-27 02:20:00|9700.6|9685.6|9699.1|9684.1|9700.6|9685.6|9697.6|9682.6|17
1656296700000|2022-06-27 02:25:00|9698.6|9683.6|9728.1|9690.6|9728.6|9701.5|9697.6|9682.6|42
1656297000000|2022-06-27 02:30:00|9736.7|9699.2|9736.2|9698.7|9741.2|9709.4|9733.4|9698.2|36
1656297300000|2022-06-27 02:35:00|9732.7|9695.2|9725.2|9687.7|9738.2|9700.7|9700.5|9683.6|11
1656297600000|2022-06-27 02:40:00|9723.8|9686.3|9727.2|9689.7|9729.2|9698.5|9704|9686.3|17
1656297900000|2022-06-27 02:45:00|9726.7|9689.2|9735.6|9698.1|9738.1|9707|9721.3|9689.2|22
1656298200000|2022-06-27 02:50:00|9735.5|9698|9697.8|9682.8|9736.1|9702.3|9697.8|9682.8|6
1656298500000|2022-06-27 02:55:00|9698.3|9683.3|9698.3|9683.3|9698.8|9683.8|9698.3|9683.3|11
1656298800000|2022-06-27 03:00:00|9699.2|9684.2|9694.5|9669.5|9699.8|9684.8|9691|9666|46
1656299100000|2022-06-27 03:05:00|9694.2|9669.2|9659.7|9644.7|9698.2|9669.2|9659.7|9644.7|26
1656299400000|2022-06-27 03:10:00|9659.2|9644.2|9660.7|9645.7|9660.7|9645.7|9657.2|9642.2|16
1656299700000|2022-06-27 03:15:00|9662.1|9647.1|9680.2|9655.2|9687.5|9655.7|9660.2|9645.2|21
1656300000000|2022-06-27 03:20:00|9691.3|9653.8|9695|9670|9700.3|9670|9674.4|9653.8|1
1656300300000|2022-06-27 03:25:00|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|0
1656300600000|2022-06-27 03:30:00|9696.1|9681.1|9696.4|9681.4|9696.9|9681.9|9695.9|9680.9|2
1656300900000|2022-06-27 03:35:00|9696.9|9681.9|9695.4|9680.4|9699.9|9684.9|9695.4|9680.4|11
1656301200000|2022-06-27 03:40:00|9694.9|9679.9|9695.9|9680.9|9695.9|9680.9|9694.9|9679.9|6
1656301800000|2022-06-27 03:50:00|9696.4|9681.4|9697.4|9682.4|9697.4|9682.4|9695.9|9680.9|3
1656302100000|2022-06-27 03:55:00|||||||||5
1656302400000|2022-06-27 04:00:00|||||||||3
1656302700000|2022-06-27 04:05:00|9696.9|9681.9|9697.3|9682.3|9697.3|9682.3|9696.8|9681.8|1
1656303300000|2022-06-27 04:15:00|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|8
1656303600000|2022-06-27 04:20:00|9697.3|9682.3|9695.8|9680.8|9697.3|9682.3|9695.8|9680.8|4
1656303900000|2022-06-27 04:25:00|9695.3|9680.3|9698.5|9661|9699.6|9680.8|9694.3|9661|12
1656304200000|2022-06-27 04:30:00|9697.5|9660|9697.5|9660|9697.5|9660|9697.5|9660|0
1656304500000|2022-06-27 04:35:00|9697|9659.5|9697.5|9660|9697.5|9660|9697|9659.5|2
1656304800000|2022-06-27 04:40:00|9698|9660.5|9685.3|9670.3|9698|9670.8|9685.3|9659.5|2
1656305700000|2022-06-27 04:55:00|9689.3|9664.3|9689.8|9664.8|9689.8|9664.8|9689.3|9664.3|5
1656306000000|2022-06-27 05:00:00|9689.3|9664.3|9684.3|9669.3|9689.8|9669.3|9683.3|9663.8|0
1656306300000|2022-06-27 05:05:00|9683.8|9668.8|9692.3|9667.3|9699.5|9668.8|9683.8|9662|1
1656306600000|2022-06-27 05:10:00|9692.2|9667.2|9685.8|9670.8|9692.2|9670.8|9685.2|9665.7|0
1656306900000|2022-06-27 05:15:00|9685.2|9670.2|9681.4|9666.4|9685.2|9670.2|9681.2|9666.2|0
1656307200000|2022-06-27 05:20:00|9680.2|9655.2|9676.8|9661.8|9683.5|9661.9|9675.4|9644.5|5
1656307500000|2022-06-27 05:25:00|9677.3|9662.3|9677.8|9662.8|9677.8|9662.8|9677.3|9662.3|0
1656307800000|2022-06-27 05:30:00|9668.7|9653.7|9660.2|9645.2|9676.7|9661.7|9659.7|9644.7|21
1656308100000|2022-06-27 05:35:00|9662.7|9647.7|9655.3|9640.3|9664.2|9649.2|9647.8|9632.8|35
1656308400000|2022-06-27 05:40:00|9662.3|9637.3|9629.2|9614.2|9662.3|9642.7|9625.8|9610.8|63
1656308700000|2022-06-27 05:45:00|9629.1|9614.1|9623.6|9608.6|9635.4|9620.4|9622.1|9607.1|41
1656309000000|2022-06-27 05:50:00|9630|9615|9617.2|9602.2|9637.9|9622.9|9617.2|9602.2|44
1656309300000|2022-06-27 05:55:00|9611.8|9596.8|9579.3|9564.3|9614.2|9599.2|9562.4|9547.4|167
1656309600000|2022-06-27 06:00:00|9579.4|9564.4|9556|9541|9579.9|9564.9|9548.1|9533.1|100
1656309900000|2022-06-27 06:05:00|9555.5|9540.5|9548|9533|9569.8|9554.8|9547.1|9532.1|25
1656310200000|2022-06-27 06:10:00|9547.5|9532.5|9557.6|9542.6|9578.7|9563.7|9546|9531|47
1656310500000|2022-06-27 06:15:00|9557.5|9542.5|9600.4|9575.4|9603.9|9586.7|9529.5|9514.5|90
1656310800000|2022-06-27 06:20:00|9600.2|9575.2|9584.7|9547.2|9611.1|9587.7|9559.5|9543.2|65
1656311100000|2022-06-27 06:25:00|9583.7|9546.2|9589.9|9564.9|9591.6|9564.9|9552.4|9531.2|37
1656311400000|2022-06-27 06:30:00|9589.4|9564.4|9595.7|9580.7|9621.9|9589.6|9579|9541.5|119
1656311700000|2022-06-27 06:35:00|9604.7|9579.7|9611.1|9596.1|9621.8|9596.1|9577.7|9549.9|8
1656312000000|2022-06-27 06:40:00|9610.6|9595.6|9629.7|9592.2|9630.2|9603|9600.2|9580.7|17
1656312300000|2022-06-27 06:45:00|9629.2|9591.7|9631.2|9593.7|9631.2|9598.5|9623.5|9590.7|1
1656312600000|2022-06-27 06:50:00|9630.7|9593.2|9603.6|9588.6|9630.7|9601|9597.6|9582.6|10
1656312900000|2022-06-27 06:55:00|9603.1|9588.1|9630.2|9592.7|9630.2|9596.5|9597.6|9582.6|16
1656313200000|2022-06-27 07:00:00|9615.5|9600.5|9609.6|9594.6|9619.5|9604.5|9609.6|9594.6|9
1656313500000|2022-06-27 07:05:00|9610.6|9595.6|9606.6|9591.6|9613.1|9598.1|9598.1|9583.1|13
1656313800000|2022-06-27 07:10:00|9608.5|9593.5|9608|9593|9609.4|9594.4|9603.1|9588.1|2
1656314100000|2022-06-27 07:15:00|9608.4|9593.4|9607|9592|9608.4|9593.4|9601|9586|3
1656314400000|2022-06-27 07:20:00|9606.9|9591.9|9599.4|9584.4|9606.9|9591.9|9595|9580|24
1656314700000|2022-06-27 07:25:00|9599.9|9584.9|9596.5|9581.5|9605.3|9590.3|9595|9580|28
1656315000000|2022-06-27 07:30:00|9595.5|9580.5|9623.9|9608.9|9623.9|9608.9|9595|9580|8
1656315300000|2022-06-27 07:35:00|9621.4|9606.4|9612.5|9597.5|9626.4|9611.4|9612|9597|11
1656315600000|2022-06-27 07:40:00|9610|9595|9611|9596|9620.9|9601|9608.5|9593.5|9
1656315900000|2022-06-27 07:45:00|9611.5|9596.5|9627.8|9612.8|9629.8|9614.8|9611|9596|24
1656316200000|2022-06-27 07:50:00|9627.7|9612.7|9636.8|9621.8|9639.7|9624.7|9619.4|9604.4|15
1656316500000|2022-06-27 07:55:00|9639.3|9624.3|9631.4|9616.4|9639.3|9624.3|9629.4|9614.4|3
1656316800000|2022-06-27 08:00:00|9631.9|9616.9|9616|9601|9631.9|9616.9|9611.6|9596.6|9
1656317100000|2022-06-27 08:05:00|9617|9602|9605.6|9590.6|9621.6|9606.6|9597.1|9582.1|12
1656317400000|2022-06-27 08:10:00|9606.7|9591.7|9617|9602|9624|9605.5|9606.7|9591.7|3
1656317700000|2022-06-27 08:15:00|9617.5|9602.5|9640.2|9625.2|9640.2|9625.2|9617.5|9602.5|33
1656318000000|2022-06-27 08:20:00|9640.7|9625.7|9645|9630|9665.9|9650.9|9640.2|9625.2|16
1656318300000|2022-06-27 08:25:00|9642.6|9627.6|9651.9|9636.9|9651.9|9636.9|9632.8|9617.8|6
1656318600000|2022-06-27 08:30:00|9650.4|9635.4|9649.4|9634.4|9651.9|9636.9|9649.4|9634.4|0
1656318900000|2022-06-27 08:35:00|9646|9631|9654.4|9639.4|9656.9|9641.9|9640.1|9625.1|10
1656319200000|2022-06-27 08:40:00|9652.9|9637.9|9657.3|9642.3|9659.8|9644.8|9648.4|9633.4|30
1656319500000|2022-06-27 08:45:00|9658.3|9643.3|9671.8|9656.8|9671.8|9656.8|9658.3|9643.3|5
1656319800000|2022-06-27 08:50:00|9672.8|9657.8|9660.3|9645.3|9678.8|9663.8|9660.3|9642.9|22
1656320100000|2022-06-27 08:55:00|9663.8|9648.8|9672.7|9657.7|9672.7|9657.7|9663.3|9648.3|13
1656320400000|2022-06-27 09:00:00|9674.3|9659.3|9667.4|9652.4|9676.3|9661.3|9639.5|9624.5|24
1656320700000|2022-06-27 09:05:00|9665.4|9650.4|9653|9638|9666.9|9651.9|9641.5|9626.5|25
1656321000000|2022-06-27 09:10:00|9654.4|9639.4|9671.5|9656.5|9676|9657|9652.2|9637.2|55
1656321300000|2022-06-27 09:15:00|9672|9657|9680.8|9655.8|9680.8|9660.4|9666|9651|10
1656321600000|2022-06-27 09:20:00|9680.9|9655.9|9696.3|9681.3|9696.3|9681.3|9674.9|9655.9|37
1656321900000|2022-06-27 09:25:00|9695.8|9680.8|9679.8|9664.8|9698.7|9683.7|9674.8|9659.8|93
1656322200000|2022-06-27 09:30:00|9681.7|9666.7|9674.3|9659.3|9681.8|9666.8|9673.3|9658.3|0
1656322500000|2022-06-27 09:35:00|9674.8|9659.8|9655.5|9640.5|9674.8|9659.8|9654.1|9639.1|6
1656322800000|2022-06-27 09:40:00|9655.6|9640.6|9650.1|9635.1|9659.5|9644.5|9649.1|9634.1|20
1656323100000|2022-06-27 09:45:00|9649.6|9634.6|9671.9|9656.9|9671.9|9656.9|9648.7|9633.7|3
1656323400000|2022-06-27 09:50:00|9673.9|9658.9|9676.9|9661.9|9677.9|9662.9|9667|9652|12
1656323700000|2022-06-27 09:55:00|9674.9|9659.9|9676.5|9661.5|9678|9663|9666|9651|25
1656324000000|2022-06-27 10:00:00|9675.5|9660.5|9675.5|9660.5|9676.9|9661.9|9665.5|9650.5|31
1656324300000|2022-06-27 10:05:00|9676.4|9661.4|9681.7|9666.7|9691.2|9676.2|9676.3|9661.3|62
1656324600000|2022-06-27 10:10:00|9681.2|9666.2|9678.2|9663.2|9681.2|9666.2|9677.2|9662.2|2
1656324900000|2022-06-27 10:15:00|9680.2|9665.2|9701|9686|9709.6|9694.6|9680.2|9665.2|109
1656325200000|2022-06-27 10:20:00|9695|9680|9686.1|9671.1|9706.9|9688.9|9683.6|9668.6|108
1656325500000|2022-06-27 10:25:00|9685.6|9670.6|9682.5|9667.5|9685.6|9670.6|9678.1|9663.1|6
1656325800000|2022-06-27 10:30:00|9680|9665|9688|9673|9688|9673|9675.6|9660.6|12
1656326100000|2022-06-27 10:35:00|9689.5|9674.5|9690.4|9675.4|9694.4|9679.4|9677|9662|70
1656326400000|2022-06-27 10:40:00|9690.5|9675.5|9684|9669|9690.5|9675.5|9684|9669|2
1656326700000|2022-06-27 10:45:00|9683.1|9668.1|9670.6|9655.6|9685.5|9670.5|9670.6|9655.6|16
1656327000000|2022-06-27 10:50:00|9670.8|9655.8|9691.9|9676.9|9704.3|9689.3|9670.8|9655.8|35
1656327300000|2022-06-27 10:55:00|9690.5|9675.5|9677.1|9662.1|9691|9676|9676.5|9661.5|31
1656327600000|2022-06-27 11:00:00|9677.5|9662.5|9682.6|9667.6|9682.6|9667.6|9671.1|9656.1|11
1656327900000|2022-06-27 11:05:00|9682.7|9667.7|9692|9677|9697.5|9682.5|9679.1|9664.1|16
1656328200000|2022-06-27 11:10:00|9690.5|9675.5|9694|9679|9698.9|9683.9|9685.6|9670.6|13
1656328500000|2022-06-27 11:15:00|9690.6|9675.6|9683.6|9668.6|9691.1|9676.1|9683.6|9668.6|4
1656328800000|2022-06-27 11:20:00|9683.1|9668.1|9682|9667|9683.1|9668.1|9668.6|9653.6|9
1656329100000|2022-06-27 11:25:00|9674.1|9659.1|9676.1|9661.1|9681.6|9666.6|9670.1|9655.1|25
1656329400000|2022-06-27 11:30:00|9671.6|9656.6|9676.1|9661.1|9676.1|9661.1|9665.2|9650.2|12
1656329700000|2022-06-27 11:35:00|9676.6|9661.6|9670.6|9655.6|9678.1|9663.1|9666.1|9651.1|13
1656330000000|2022-06-27 11:40:00|9670.1|9655.1|9676.1|9661.1|9680.6|9665.6|9669.6|9654.6|9
1656330300000|2022-06-27 11:45:00|9675.2|9660.2|9678.1|9663.1|9688|9673|9668.6|9653.6|26
1656330600000|2022-06-27 11:50:00|9681|9666|9678.5|9663.5|9688.4|9673.4|9676|9661|5
1656330900000|2022-06-27 11:55:00|9678|9663|9697.2|9682.2|9713.2|9698.2|9676|9661|52
1656331200000|2022-06-27 12:00:00|9697.7|9682.7|9696.2|9681.2|9704.6|9689.6|9684.8|9669.8|189
1656331500000|2022-06-27 12:05:00|9697.6|9682.6|9695.6|9680.6|9703.1|9688.1|9684.2|9669.2|165
1656331800000|2022-06-27 12:10:00|9695.1|9680.1|9658.1|9643.1|9696.1|9681.1|9655.1|9640.1|185
1656332100000|2022-06-27 12:15:00|9658.6|9643.6|9647.2|9632.2|9663.9|9648.9|9645.7|9630.7|107
1656332400000|2022-06-27 12:20:00|9649.2|9634.2|9603.9|9588.9|9649.7|9634.7|9599|9584|108
1656332700000|2022-06-27 12:25:00|9603.4|9588.4|9573|9558|9606.3|9591.3|9563.1|9548.1|125
1656333000000|2022-06-27 12:30:00|9574.5|9559.5|9554.1|9539.1|9600.3|9585.3|9551.1|9536.1|102
1656333300000|2022-06-27 12:35:00|9553.1|9538.1|9590.4|9575.4|9607.3|9592.3|9552.1|9537.1|100
1656333600000|2022-06-27 12:40:00|9591.4|9576.4|9632.6|9617.6|9639.5|9624.5|9591.4|9576.4|71
1656333900000|2022-06-27 12:45:00|9630.1|9615.1|9609.6|9594.6|9630.6|9615.6|9609.6|9594.6|40
1656334200000|2022-06-27 12:50:00|9612|9597|9611.9|9596.9|9612.4|9597.4|9579.5|9563.2|80
1656334500000|2022-06-27 12:55:00|9612.8|9597.8|9624.8|9609.8|9629.8|9614.8|9612.8|9597.8|33
1656334800000|2022-06-27 13:00:00|9625.8|9610.8|9678.8|9663.8|9681.8|9666.8|9623.8|9608.8|69
1656335100000|2022-06-27 13:05:00|9679.3|9664.3|9674.8|9659.8|9698.1|9683.1|9668.7|9653.7|81
1656335400000|2022-06-27 13:10:00|9674.3|9659.3|9612.1|9597.1|9687.3|9672.3|9598.9|9583.9|75
1656335700000|2022-06-27 13:15:00|9611.6|9596.6|9600.7|9585.7|9618.1|9603.1|9593.6|9577.4|97
1656336000000|2022-06-27 13:20:00|9600.8|9585.8|9602|9587|9630.6|9615.6|9594.8|9579.8|236
1656336300000|2022-06-27 13:25:00|9602.5|9587.5|9610.4|9595.4|9614|9599|9575.5|9560.5|266
1656336600000|2022-06-27 13:30:00|9610.8|9595.8|9548.8|9533.8|9610.8|9595.8|9545.3|9530.3|222
1656336900000|2022-06-27 13:35:00|9546.9|9531.9|9477.1|9462.1|9564.3|9549.3|9473.7|9458.7|622
1656337200000|2022-06-27 13:40:00|9476.1|9461.1|9448.4|9433.4|9477.9|9462.6|9437.6|9422.6|589
1656337500000|2022-06-27 13:45:00|9447.9|9432.9|9402.6|9387.6|9450.8|9435.8|9400|9385|1027
1656337800000|2022-06-27 13:50:00|9400.5|9385.5|9425.8|9410.8|9432.5|9417.5|9400|9385|499
1656338100000|2022-06-27 13:55:00|9426.3|9411.3|9401.4|9386.4|9428.2|9413.2|9399.5|9384.5|312
1656342300000|2022-06-27 15:05:00|9422.6|9397.6|9424|9409|9439.7|9424.7|9405.1|9390.1|3298
1656342600000|2022-06-27 15:10:00|9423.5|9408.5|9405.6|9390.6|9428.8|9413.8|9404.6|9389.6|209
1656378000000|2022-06-28 01:00:00|9194.3|9156.8|9258.3|9243.3|9267.9|9249|9117.8|9094.9|448
1656378300000|2022-06-28 01:05:00|9258.4|9243.4|9251.7|9236.7|9278.7|9263.7|9229.2|9214.2|62
1656378600000|2022-06-28 01:10:00|9243.7|9228.7|9357.8|9342.8|9358.3|9343.3|9243.2|9228.2|217
1656378900000|2022-06-28 01:15:00|9358.2|9343.2|9319.5|9294.5|9360.9|9345.9|9295.1|9280.1|53
1656379200000|2022-06-28 01:20:00|9319.6|9294.6|9307.2|9292.2|9333.9|9313.1|9302.2|9287.2|24
1656379500000|2022-06-28 01:25:00|9306.2|9291.2|9354.4|9339.4|9354.4|9339.4|9305.2|9288.4|14
1656379800000|2022-06-28 01:30:00|9355.9|9330.9|9325.3|9310.3|9364.6|9348.6|9325.3|9310.3|133
1656380100000|2022-06-28 01:35:00|9325.2|9310.2|9385|9370|9387.6|9372.6|9323.7|9308.7|111
1656380400000|2022-06-28 01:40:00|9385.5|9370.5|9414.7|9399.7|9435.2|9420.2|9365.6|9350.6|324
1656380700000|2022-06-28 01:45:00|9416.6|9401.6|9463.1|9425.6|9482.1|9463.6|9416.2|9401.2|164
1656381000000|2022-06-28 01:50:00|9462.2|9424.7|9434.2|9419.2|9464.1|9441.3|9433.7|9418.7|21
1656381300000|2022-06-28 01:55:00|9433.7|9418.7|9428.2|9413.2|9455.3|9439.7|9426.7|9411.7|30
1656381600000|2022-06-28 02:00:00|9427.7|9412.7|9428.5|9413.5|9448.9|9433.9|9411.8|9396.8|65
1656381900000|2022-06-28 02:05:00|9428.6|9413.6|9434.9|9419.9|9462.2|9447.2|9428.6|9400.6|65
1656382200000|2022-06-28 02:10:00|9433.9|9418.9|9398.4|9383.4|9436.5|9419.9|9395.9|9380.9|93
1656382500000|2022-06-28 02:15:00|9398.9|9383.9|9397.4|9382.4|9399.4|9384.4|9392.9|9377.9|78
1656382800000|2022-06-28 02:20:00|9396.9|9381.9|9390.3|9375.3|9406.7|9391.7|9384.8|9369.8|62
1656383100000|2022-06-28 02:25:00|9389.8|9374.8|9399.8|9384.8|9400.3|9385.3|9383.8|9368.8|12
1656383400000|2022-06-28 02:30:00|9401.8|9386.8|9389.3|9374.3|9402.8|9386.8|9384.8|9369.8|39
1656383700000|2022-06-28 02:35:00|9404.9|9367.4|9401.3|9386.3|9405.1|9386.3|9384.8|9367.4|60
1656384000000|2022-06-28 02:40:00|9399.9|9384.9|9390.3|9375.3|9406.3|9391.3|9387.8|9372.8|16
1656384300000|2022-06-28 02:45:00|9390.4|9375.4|9397.9|9382.9|9398.9|9383.9|9390.4|9372.3|10
1656384600000|2022-06-28 02:50:00|9398.8|9383.8|9419.7|9404.7|9419.7|9404.7|9398.8|9383.8|29
1656384900000|2022-06-28 02:55:00|9419.2|9404.2|9479.7|9464.7|9486.5|9470.3|9419.2|9404.2|118
1656385200000|2022-06-28 03:00:00|9484.7|9469.7|9486.2|9461.2|9495.7|9480.7|9476.4|9460.7|181
1656385500000|2022-06-28 03:05:00|9482.2|9467.2|9491.2|9476.2|9495.2|9480.2|9468.7|9451.9|133
1656385800000|2022-06-28 03:10:00|9483.6|9458.6|9494.2|9479.2|9500.4|9485.1|9475.3|9453|181
1656386100000|2022-06-28 03:15:00|9496.6|9481.6|9501.8|9486.8|9506.7|9491.7|9493.7|9478.7|88
1656386400000|2022-06-28 03:20:00|9504.2|9489.2|9511.1|9496.1|9516.1|9501.1|9502.7|9487.7|37
1656386700000|2022-06-28 03:25:00|9510.6|9495.6|9495.7|9480.7|9512.6|9497.6|9495.7|9480.7|29
1656387000000|2022-06-28 03:30:00|9507.5|9482.5|9524.4|9486.9|9526.3|9488.8|9501.1|9479.7|48
1656387300000|2022-06-28 03:35:00|9523.9|9486.4|9504|9489|9523.9|9501.7|9491.7|9476.7|13
1656387600000|2022-06-28 03:40:00|9503.5|9488.5|9499.6|9484.6|9507.1|9492.1|9494.3|9479.3|14
1656387900000|2022-06-28 03:45:00|9500.6|9485.6|9522.6|9507.6|9522.6|9507.6|9499.6|9484.6|30
1656388200000|2022-06-28 03:50:00|9522.1|9507.1|9515.1|9500.1|9522.1|9507.1|9511|9495.6|5
1656388500000|2022-06-28 03:55:00|9514.6|9499.6|9511.1|9496.1|9514.6|9499.6|9510.1|9495.1|1
1656388800000|2022-06-28 04:00:00|9511.6|9496.6|9511.1|9496.1|9514.1|9499.1|9509.1|9494.1|5
1656389100000|2022-06-28 04:05:00|9511|9496|9521|9506|9521|9506|9511|9496|16
1656389400000|2022-06-28 04:10:00|9520.1|9505.1|9519.5|9504.5|9520.1|9505.1|9519.5|9504.5|1
1656389700000|2022-06-28 04:15:00|9521|9506|9542|9527|9547.4|9527|9520.1|9503|6
1656390000000|2022-06-28 04:20:00|9542.9|9527.9|9551.7|9514.2|9551.7|9530.4|9533.5|9505.8|5
1656390300000|2022-06-28 04:25:00|9552.1|9514.6|9550|9535|9559.7|9535|9547.4|9514.2|27
1656390600000|2022-06-28 04:30:00|9551|9536|9524.4|9509.4|9556.2|9536|9524.4|9508.5|6
1656390900000|2022-06-28 04:35:00|9547.5|9522.5|9528|9503|9556.8|9524.5|9514|9499|37
1656391200000|2022-06-28 04:40:00|9527.5|9502.5|9546.8|9509.3|9547.8|9510.3|9520.6|9501|2
1656391500000|2022-06-28 04:45:00|9546.7|9509.2|9540.1|9525.1|9546.7|9525.1|9540.1|9509.2|0
1656391800000|2022-06-28 04:50:00|9540|9525|9533.1|9518.1|9540|9525|9533|9518|1
1656392100000|2022-06-28 04:55:00|9533.3|9518.3|9553.6|9528.6|9557.5|9535.1|9533.3|9518.3|9
1656392400000|2022-06-28 05:00:00|9554.1|9529.1|9551.6|9526.6|9554.1|9529.1|9550.6|9525.6|2
1656392700000|2022-06-28 05:05:00|9561.2|9523.7|9540.1|9525.1|9561.2|9530.6|9540.1|9522.3|1
1656393300000|2022-06-28 05:15:00|9539.6|9524.6|9541.1|9526.1|9541.1|9526.1|9537|9522|2
1656393600000|2022-06-28 05:20:00|9540.6|9525.6|9546.4|9531.4|9562.3|9547.3|9540.6|9525.6|10
1656393900000|2022-06-28 05:25:00|9546.9|9531.9|9544.4|9529.4|9546.9|9531.9|9543.9|9528.9|0
1656394200000|2022-06-28 05:30:00|9544.6|9529.6|9567.4|9552.4|9572.9|9557.9|9544.6|9529.6|52
1656394500000|2022-06-28 05:35:00|9568.4|9553.4|9570.4|9555.4|9571.4|9556.4|9560.9|9545.9|33
1656394800000|2022-06-28 05:40:00|9568.9|9553.9|9544.9|9529.9|9572.4|9557.4|9531.9|9516.9|88
1656395100000|2022-06-28 05:45:00|9546.4|9531.4|9549.9|9534.9|9549.9|9534.9|9514|9499|69
1656395400000|2022-06-28 05:50:00|9550|9535|9545.4|9530.4|9565.9|9550.9|9541.9|9526.9|75
1656395700000|2022-06-28 05:55:00|9544.4|9529.4|9572.3|9557.3|9572.3|9557.3|9494.1|9476.7|93
1656396000000|2022-06-28 06:00:00|9578.2|9563.2|9593.7|9578.7|9594.2|9579.2|9562.3|9547.3|64
1656396300000|2022-06-28 06:05:00|9594.2|9579.2|9636|9621|9636|9621|9590.3|9575.3|170
1656396600000|2022-06-28 06:10:00|9635|9620|9643|9605.5|9670.7|9655.7|9603.4|9587.4|101
1656396900000|2022-06-28 06:15:00|9642.4|9604.9|9592|9554.5|9645.9|9630.9|9581.2|9543.7|96
1656397200000|2022-06-28 06:20:00|9592.1|9554.6|9642.4|9627.4|9647.4|9632.4|9592.1|9554.6|49
1656397500000|2022-06-28 06:25:00|9641.9|9626.9|9641.6|9626.6|9649.6|9629.9|9624.7|9587.2|69
1656397800000|2022-06-28 06:30:00|9642.1|9627.1|9658.3|9643.3|9662.3|9646.2|9642|9627|90
1656398100000|2022-06-28 06:35:00|9659.7|9644.7|9662.8|9647.8|9671.2|9656.2|9641.4|9626.4|69
1656398400000|2022-06-28 06:40:00|9662.3|9647.3|9693.7|9678.7|9694.7|9679.7|9658.8|9643.8|178
1656398700000|2022-06-28 06:45:00|9699|9684|9724.8|9699.8|9750.7|9735.7|9696.7|9681.7|135
1656399000000|2022-06-28 06:50:00|9725.3|9700.3|9749.2|9734.2|9751.2|9736.2|9722.7|9699.8|116
1656399300000|2022-06-28 06:55:00|9748.7|9733.7|9752.8|9737.8|9765.8|9750.8|9735.8|9720.8|131
1656399600000|2022-06-28 07:00:00|9756.8|9741.8|9766.2|9741.2|9770.1|9754.2|9698.9|9678|114
1656399900000|2022-06-28 07:05:00|9762.2|9747.2|9785.7|9770.7|9785.7|9770.7|9755.2|9740.2|52
1656400200000|2022-06-28 07:10:00|9785.6|9770.6|9851.9|9826.9|9865.2|9850.2|9781.6|9766.6|183
1656400500000|2022-06-28 07:15:00|9847.7|9832.7|9891.3|9876.3|9895.2|9880.2|9847.7|9832.7|412
1656401400000|2022-06-28 07:30:00|9890.6|9865.6|9879.9|9864.9|9892.8|9877.8|9862.5|9831|426
1656401700000|2022-06-28 07:35:00|9879.4|9864.4|9893.3|9878.3|9895.9|9880.9|9875.2|9859.2|233
1656402600000|2022-06-28 07:50:00|9893|9868|9894.4|9879.4|9895.7|9880.7|9885.7|9868|165
1656402900000|2022-06-28 07:55:00|9891.9|9876.9|9882.2|9867.2|9892.4|9877.4|9874.7|9859.7|64
1656403200000|2022-06-28 08:00:00|9882.7|9867.7|9894.2|9879.2|9894.2|9879.2|9882.7|9867.7|21
1656403800000|2022-06-28 08:10:00|9895|9880|9890.9|9865.9|9895|9880|9879.2|9864.2|50
1656404100000|2022-06-28 08:15:00|9890.4|9865.4|9862.3|9847.3|9890.4|9870.9|9857.5|9842.5|46
1656404400000|2022-06-28 08:20:00|9863.3|9848.3|9879.9|9864.9|9889.1|9874.1|9863.3|9848.3|35
1656404700000|2022-06-28 08:25:00|9880.9|9865.9|9862|9847|9880.9|9865.9|9852.9|9837.9|40
1656405000000|2022-06-28 08:30:00|9861.1|9846.1|9855.4|9840.4|9871.8|9856.8|9854.4|9839.4|33
1656405300000|2022-06-28 08:35:00|9854.4|9839.4|9847.4|9832.4|9858.7|9843.7|9847.4|9832.4|46
1656405600000|2022-06-28 08:40:00|9846.9|9831.9|9819.1|9804.1|9847.8|9832.8|9815.7|9800.7|88
1656405900000|2022-06-28 08:45:00|9818.6|9803.6|9816.2|9801.2|9820.6|9805.6|9798|9783|49
1656406200000|2022-06-28 08:50:00|9816.1|9801.1|9840.1|9825.1|9841.5|9826.5|9815.7|9800.7|11
1656406500000|2022-06-28 08:55:00|9839.6|9824.6|9854.5|9839.5|9875|9858.1|9835.3|9820.3|68
1656406800000|2022-06-28 09:00:00|9854|9839|9871.7|9856.7|9871.7|9856.7|9851.5|9836.5|33
1656407100000|2022-06-28 09:05:00|9871.8|9856.8|9872.5|9857.5|9878.7|9863.7|9870.9|9855.9|14
1656407400000|2022-06-28 09:10:00|9873|9858|9864.4|9849.4|9873|9858|9859.4|9844.4|14
1656407700000|2022-06-28 09:15:00|9863.5|9848.5|9858.5|9843.5|9863.5|9848.5|9851.2|9836.2|10
1656408000000|2022-06-28 09:20:00|9861.9|9846.9|9851.4|9836.4|9866.1|9851.1|9851.4|9836.4|33
1656408300000|2022-06-28 09:25:00|9851.2|9836.2|9827.9|9812.9|9851.2|9836.2|9820.9|9805.9|59
1656408600000|2022-06-28 09:30:00|9828.4|9813.4|9856.1|9841.1|9861.7|9846.7|9828.4|9813.4|32
1656408900000|2022-06-28 09:35:00|9856|9841|9855.8|9840.8|9856|9841|9839.7|9824.7|20
1656409200000|2022-06-28 09:40:00|9855.7|9840.7|9836.6|9821.6|9855.7|9840.7|9833.2|9818.2|42
1656409500000|2022-06-28 09:45:00|9836.5|9821.5|9805.5|9790.5|9836.5|9821.5|9794|9779|68
1656409800000|2022-06-28 09:50:00|9809.9|9794.9|9816|9801|9822.5|9807.5|9794.1|9779.1|45
1656410100000|2022-06-28 09:55:00|9815|9800|9844.9|9829.9|9844.9|9829.9|9814.5|9799.5|15
1656410400000|2022-06-28 10:00:00|9853.3|9828.3|9854.4|9839.4|9854.9|9839.9|9846.9|9828.3|2
1656410700000|2022-06-28 10:05:00|9854.9|9839.9|9833.9|9818.9|9854.9|9839.9|9833.8|9818.8|18
1656411000000|2022-06-28 10:10:00|9833.4|9818.4|9824.4|9809.4|9833.4|9818.4|9821.9|9806.9|3
1656411300000|2022-06-28 10:15:00|9824.3|9809.3|9805.8|9790.8|9824.4|9809.4|9804.9|9789.9|25
1656411600000|2022-06-28 10:20:00|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9789|9774|27
1656411900000|2022-06-28 10:25:00|9805.3|9790.3|9794.5|9779.5|9807.8|9792.8|9794.5|9779.5|17
1656412200000|2022-06-28 10:30:00|9794|9779|9788|9773|9794.9|9779.9|9788|9773|8
1656412500000|2022-06-28 10:35:00|9787|9762|9775.9|9760.9|9789.4|9773.3|9766.4|9751.4|34
1656412800000|2022-06-28 10:40:00|9772|9757|9714.3|9699.3|9776.3|9757|9709.9|9694.9|47
1656413100000|2022-06-28 10:45:00|9714.4|9699.4|9718.5|9703.5|9736.4|9719.4|9706.4|9691.4|61
1656413400000|2022-06-28 10:50:00|9718|9703|9698.1|9683.1|9719.4|9704.4|9682.8|9661.4|84
1656413700000|2022-06-28 10:55:00|9697.6|9682.6|9687.2|9672.2|9699.2|9682.6|9679.8|9662.3|50
1656414000000|2022-06-28 11:00:00|9684.8|9669.8|9686.3|9671.3|9709.8|9691.6|9683.7|9668.5|55
1656414300000|2022-06-28 11:05:00|9688.3|9663.3|9680.9|9665.9|9690.4|9673.8|9677.4|9662.4|65
1656414600000|2022-06-28 11:10:00|9680.4|9665.4|9676.5|9661.5|9689.9|9674.9|9676.5|9661.5|53
1656414900000|2022-06-28 11:15:00|9676|9661|9675|9660|9688.9|9673.9|9675|9660|57
1656415200000|2022-06-28 11:20:00|9674.5|9659.5|9641.9|9626.9|9674.5|9659.5|9637.6|9622.6|158
1656415500000|2022-06-28 11:25:00|9642|9627|9646.9|9631.9|9652.5|9637.5|9637|9622|72
1656415800000|2022-06-28 11:30:00|9647.4|9632.4|9678.8|9663.8|9690.2|9675.2|9645.9|9630.9|76
1656416100000|2022-06-28 11:35:00|9678.7|9663.7|9669.7|9654.7|9685.8|9665.2|9669.7|9654.7|39
1656416400000|2022-06-28 11:40:00|9672.6|9657.6|9661.8|9646.8|9676.7|9661.7|9656.4|9641.4|44
1656416700000|2022-06-28 11:45:00|9666.8|9651.8|9679.1|9664.1|9688.7|9673.7|9662.7|9647.7|37
1656417000000|2022-06-28 11:50:00|9675.2|9660.2|9649.3|9634.3|9675.2|9660.2|9641.3|9626.3|25
1656417300000|2022-06-28 11:55:00|9650.3|9635.3|9666.7|9651.7|9669.1|9654.1|9649.8|9634.8|36
1656417600000|2022-06-28 12:00:00|9666.2|9651.2|9613.9|9598.9|9666.2|9651.2|9613.9|9598.9|92
1656417900000|2022-06-28 12:05:00|9613.8|9598.8|9556.4|9541.4|9613.8|9598.8|9551.9|9536.9|227
1656418200000|2022-06-28 12:10:00|9575.4|9560.4|9604.1|9589.1|9609.8|9589.6|9564.2|9549.2|74
1656418500000|2022-06-28 12:15:00|9611.1|9596.1|9603.5|9588.5|9616.4|9601.4|9600.5|9585.5|34
1656418800000|2022-06-28 12:20:00|9602|9587|9604.3|9589.3|9609.2|9594.2|9593|9578|32
1656419100000|2022-06-28 12:25:00|9600.4|9585.4|9609.8|9594.8|9609.8|9594.8|9592.9|9577.9|31
1656419400000|2022-06-28 12:30:00|9629.8|9592.3|9654.8|9639.8|9658.7|9643.7|9627.5|9592.3|101
1656419700000|2022-06-28 12:35:00|9654.3|9639.3|9646.6|9631.6|9658.2|9640.6|9645.6|9630.6|80
1656420000000|2022-06-28 12:40:00|9647.1|9632.1|9680.5|9665.5|9686.9|9671.9|9647.1|9632.1|86
1656420300000|2022-06-28 12:45:00|9680|9665|9667.7|9652.7|9688.5|9673.5|9666.8|9651.8|80
1656420600000|2022-06-28 12:50:00|9667.2|9652.2|9662.8|9647.8|9672.9|9657.9|9662.1|9647.1|64
1656420900000|2022-06-28 12:55:00|9665.7|9650.7|9674.2|9659.2|9675.2|9660.2|9665.2|9650.2|41
1656421200000|2022-06-28 13:00:00|9677.2|9662.2|9664|9649|9689.8|9674.8|9664|9649|104
1656421500000|2022-06-28 13:05:00|9663.5|9648.5|9667.6|9652.6|9687.4|9672.4|9658.4|9643.4|117
1656421800000|2022-06-28 13:10:00|9679.7|9654.7|9595.3|9580.3|9679.7|9656.1|9595.3|9580.3|95
1656422100000|2022-06-28 13:15:00|9595.2|9580.2|9554.8|9539.8|9597.8|9582.8|9545.2|9530.2|313
1656422400000|2022-06-28 13:20:00|9553.4|9538.4|9526.8|9511.8|9554.9|9539.9|9516.5|9501.5|313
1656422700000|2022-06-28 13:25:00|9528.8|9513.8|9518.2|9503.2|9541.5|9526.5|9514.2|9499.2|255
1656423000000|2022-06-28 13:30:00|9517.7|9502.7|9509.5|9494.5|9518.7|9503.7|9499.2|9484.2|371
1656423300000|2022-06-28 13:35:00|9509.1|9494.1|9483|9468|9509.1|9494.1|9481.8|9466.8|276
1656423600000|2022-06-28 13:40:00|9482|9467|9635.6|9620.6|9645.6|9630.6|9475.4|9460.4|522
1656423900000|2022-06-28 13:45:00|9634.2|9619.2|9616.3|9601.3|9685.7|9667.3|9603.9|9588.9|346
1656424200000|2022-06-28 13:50:00|9615.8|9600.8|9545.1|9530.1|9618.8|9603.8|9543|9528|137
1656424500000|2022-06-28 13:55:00|9544.8|9529.8|9527.6|9512.6|9547.3|9532.3|9516.5|9501.5|170
1656424800000|2022-06-28 14:00:00|9527.5|9512.5|9524.4|9509.4|9545.9|9530.9|9506.9|9491.9|179
1656425100000|2022-06-28 14:05:00|9523.9|9508.9|9488.6|9473.6|9524.4|9509.4|9478|9463|190
1656425400000|2022-06-28 14:10:00|9489.1|9474.1|9513.5|9498.5|9521.1|9506.1|9462.5|9447.5|180
1656425700000|2022-06-28 14:15:00|9512.6|9497.6|9505|9490|9527.5|9512.5|9494|9479|127
1656426000000|2022-06-28 14:20:00|9505.5|9490.5|9493.8|9478.8|9505.5|9490.5|9493.3|9478.3|203
1656426300000|2022-06-28 14:25:00|9494.3|9479.3|9471.4|9456.4|9494.3|9479.3|9459.8|9444.8|194
1656426600000|2022-06-28 14:30:00|9467|9452|9424.6|9409.6|9468|9453|9416.6|9401.6|352
1656426900000|2022-06-28 14:35:00|9420.6|9405.6|9416.2|9401.2|9459.7|9444.7|9414.6|9399.6|188
1656427200000|2022-06-28 14:40:00|9416.1|9401.1|9409.7|9394.7|9430.5|9415.5|9406.7|9391.7|120
1656427500000|2022-06-28 14:45:00|9409.2|9394.2|9426.6|9411.6|9435.5|9420.5|9406.2|9391.2|121
1656427800000|2022-06-28 14:50:00|9426.1|9411.1|9419.1|9404.1|9426.1|9411.1|9403.6|9388.6|157
1656428100000|2022-06-28 14:55:00|9419.5|9404.5|9439.7|9424.7|9465.6|9450.6|9418.6|9403.6|258
1656428400000|2022-06-28 15:00:00|9439.8|9424.8|9483.3|9468.3|9483.3|9468.3|9439.4|9424.4|188
1656428700000|2022-06-28 15:05:00|9482.9|9467.9|9455.3|9440.3|9508.4|9493.4|9429.6|9414.6|230
1656429000000|2022-06-28 15:10:00|9455.8|9440.8|9465.6|9450.6|9467.6|9452.6|9443.8|9428.8|77
1656429300000|2022-06-28 15:15:00|9466.1|9451.1|9429.9|9414.9|9466.1|9451.1|9423.8|9408.8|113
1656429600000|2022-06-28 15:20:00|9427.9|9412.9|9419|9404|9428.9|9413.9|9418.1|9403.1|99
1656429900000|2022-06-28 15:25:00|9419.1|9404.1|9432.5|9417.5|9439.5|9424.5|9418.1|9403.1|127
1656430200000|2022-06-28 15:30:00|9431.5|9416.5|9434.1|9419.1|9435.6|9420.6|9421.1|9406.1|99
1656430500000|2022-06-28 15:35:00|9433.5|9418.5|9435.4|9420.4|9438.4|9423.4|9424.4|9409.4|113
1656430800000|2022-06-28 15:40:00|9435.5|9420.5|9428.3|9413.3|9437.5|9422.5|9427.9|9412.9|105
1656431100000|2022-06-28 15:45:00|9428.4|9413.4|9432.9|9417.9|9437.3|9422.3|9423.8|9408.8|62
1656431400000|2022-06-28 15:50:00|9433|9418|9460.1|9445.1|9463.2|9448.2|9426|9411|104
1656431700000|2022-06-28 15:55:00|9459.6|9444.6|9452.7|9437.7|9466.3|9451.3|9448.8|9433.8|90
1656432000000|2022-06-28 16:00:00|9452.6|9437.6|9449.7|9434.7|9455.2|9440.2|9448.2|9433.2|81
1656432300000|2022-06-28 16:05:00|9449.2|9434.2|9432.9|9417.9|9449.2|9434.2|9424.8|9409.8|70
1656432600000|2022-06-28 16:10:00|9432.4|9417.4|9430|9415|9432.9|9417.9|9426.4|9411.4|49
1656432900000|2022-06-28 16:15:00|9429|9414|9425.3|9410.3|9430.4|9415.4|9402.6|9387.6|111
1656433200000|2022-06-28 16:20:00|9425.2|9410.2|9414.9|9399.9|9425.3|9410.3|9405.5|9390.5|128
1656433500000|2022-06-28 16:25:00|9414.4|9399.4|9457.2|9442.2|9459.2|9444.2|9413|9398|111
1656433800000|2022-06-28 16:30:00|9453.3|9438.3|9458.3|9443.3|9476.3|9461.3|9443.4|9428.4|95
1656434100000|2022-06-28 16:35:00|9458.4|9443.4|9461.4|9446.4|9480.3|9465.3|9456.9|9441.9|53
1656434400000|2022-06-28 16:40:00|9460.9|9445.9|9474.8|9459.8|9480.3|9465.3|9451.9|9436.9|50
1656434700000|2022-06-28 16:45:00|9475.3|9460.3|9491.4|9476.4|9508.5|9493.5|9471.1|9456.1|91
1656435000000|2022-06-28 16:50:00|9490.9|9475.9|9525.9|9510.9|9528.9|9513.9|9483.4|9468.4|145
1656435300000|2022-06-28 16:55:00|9525.4|9510.4|9500.7|9485.7|9528.9|9513.9|9496.6|9481.6|179
1656435600000|2022-06-28 17:00:00|9497.8|9482.8|9455.4|9440.4|9499.8|9484.8|9449.9|9434.9|134
1656435900000|2022-06-28 17:05:00|9452.5|9437.5|9446|9431|9472.7|9452.3|9441.6|9426.6|92
1656436200000|2022-06-28 17:10:00|9444|9429|9409.9|9394.9|9445.5|9430.5|9408.4|9393.4|219
1656436500000|2022-06-28 17:15:00|9410|9395|9404.9|9389.9|9412|9397|9401.9|9386.9|104
1656436800000|2022-06-28 17:20:00|9403.9|9388.9|9378.6|9363.6|9408.8|9393.8|9361.3|9346.3|186
1656437100000|2022-06-28 17:25:00|9377.2|9362.2|9370.6|9355.6|9386.9|9371.9|9359.8|9344.8|97
1656437400000|2022-06-28 17:30:00|9370.7|9355.7|9344.3|9329.3|9386.1|9371.1|9344.3|9329.3|106
1656437700000|2022-06-28 17:35:00|9344|9329|9347.2|9332.2|9348.5|9333.5|9330.3|9315.3|157
1656438000000|2022-06-28 17:40:00|9347.1|9332.1|9363.5|9348.5|9367.9|9352.9|9344.6|9329.6|70
1656438300000|2022-06-28 17:45:00|9362.6|9347.6|9362.3|9347.3|9365.4|9350.4|9333.5|9318.5|157
1656438600000|2022-06-28 17:50:00|9363.8|9348.8|9335.3|9320.3|9371.5|9353.8|9331.8|9316.8|59
1656438900000|2022-06-28 17:55:00|9333.9|9318.9|9365.7|9350.7|9373.1|9358.1|9318.4|9303.4|160
1656439200000|2022-06-28 18:00:00|9364.7|9349.7|9347.7|9332.7|9365.1|9350.1|9339.7|9324.7|106
1656439500000|2022-06-28 18:05:00|9347.8|9332.8|9368.9|9353.9|9371.1|9356.1|9317|9302|210
1656439800000|2022-06-28 18:10:00|9360.8|9345.8|9347.8|9332.8|9363.8|9348.8|9318.9|9303.9|847
1656440100000|2022-06-28 18:15:00|9346.8|9331.8|9356.4|9341.4|9361.2|9346.2|9337.4|9321.1|218
1656464400000|2022-06-29 01:00:00|9386.1|9348.6|9371.8|9356.8|9483.5|9450.7|9371.1|9348.6|183
1656464700000|2022-06-29 01:05:00|9372.3|9357.3|9366.3|9351.3|9404.5|9368.1|9344.8|9329.8|27
1656465000000|2022-06-29 01:10:00|9366.8|9351.8|9373.6|9348.6|9397.9|9362.9|9366.8|9342.4|20
1656465300000|2022-06-29 01:15:00|9374.1|9349.1|9375.6|9350.6|9393.7|9369|9365.6|9344.4|26
1656465600000|2022-06-29 01:20:00|9376|9351|9362|9347|9376|9355.1|9362|9347|7
1656465900000|2022-06-29 01:25:00|9362.5|9347.5|9331.2|9316.2|9371|9350|9331.2|9316.2|14
1656466200000|2022-06-29 01:30:00|9330.7|9315.7|9382|9357|9387.3|9367.5|9317.8|9302|48
1656466500000|2022-06-29 01:35:00|9382.5|9357.5|9384.5|9359.5|9386|9368.5|9371.9|9346.3|8
1656466800000|2022-06-29 01:40:00|9386.9|9349.4|9369.3|9344.3|9388.9|9360.5|9351|9335.5|21
1656467100000|2022-06-29 01:45:00|9358.1|9343.1|9365.8|9340.8|9365.8|9343.1|9356.4|9340.7|1
1656467400000|2022-06-29 01:50:00|9356.5|9341.5|9361|9346|9364.9|9346|9349.3|9327.4|4
1656467700000|2022-06-29 01:55:00|9359.7|9334.7|9365.1|9340.1|9372.3|9347.4|9353.7|9327.5|9
1656468000000|2022-06-29 02:00:00|9367.5|9342.5|9362.6|9337.6|9370.5|9348|9361|9337.6|4
1656468300000|2022-06-29 02:05:00|9359.5|9344.5|9374.1|9359.1|9374.1|9359.1|9357.9|9342.9|9
1656468600000|2022-06-29 02:10:00|9373.2|9358.2|9365.4|9350.4|9373.2|9358.2|9364.3|9346.3|3
1656468900000|2022-06-29 02:15:00|9365.9|9350.9|9364.4|9349.4|9365.9|9350.9|9364.4|9349.4|5
1656469200000|2022-06-29 02:20:00|9362.9|9347.9|9363.4|9348.4|9365.3|9350.3|9360.9|9345.9|7
1656469500000|2022-06-29 02:25:00|9363.3|9348.3|9376.3|9361.3|9382.3|9361.3|9362.9|9347.9|8
1656469800000|2022-06-29 02:30:00|9375.8|9360.8|9374.8|9359.8|9375.8|9360.8|9373.3|9358.3|1
1656470100000|2022-06-29 02:35:00|9374.7|9359.7|9367.9|9352.9|9374.7|9359.7|9367.9|9352.9|3
1656470400000|2022-06-29 02:40:00|9365.3|9350.3|9378.7|9353.7|9380.2|9361.7|9365.3|9350.3|5
1656470700000|2022-06-29 02:45:00|9376.3|9351.3|9381.2|9356.2|9384.1|9361.2|9374.2|9344.6|0
1656471000000|2022-06-29 02:50:00|9384.1|9346.6|9378.3|9363.3|9385.1|9363.3|9378.3|9346.6|0
1656471300000|2022-06-29 02:55:00|9373.4|9358.4|9371.8|9356.8|9374.8|9359.8|9371.8|9356.8|2
1656471600000|2022-06-29 03:00:00|9369.3|9354.3|9346.2|9331.2|9369.3|9354.3|9346.2|9331.2|34
1656471900000|2022-06-29 03:05:00|9346.4|9321.4|9334.9|9319.9|9351.1|9321.4|9333.9|9313.6|5
1656472200000|2022-06-29 03:10:00|9335.3|9320.3|9349.7|9324.7|9355|9324.7|9334.9|9316.6|1
1656472500000|2022-06-29 03:15:00|9348.7|9333.7|9352.2|9337.2|9354.2|9337.2|9346.2|9324.9|0
1656472800000|2022-06-29 03:20:00|9352|9337|9352.7|9327.7|9352.7|9337|9352|9327.2|1
1656473100000|2022-06-29 03:25:00|9362.9|9325.4|9360.2|9335.2|9364.9|9341.2|9356.2|9325.4|11
1656473400000|2022-06-29 03:30:00|9360.3|9335.3|9378.9|9341.4|9379.9|9342.4|9360.3|9333.8|4
1656473700000|2022-06-29 03:35:00|9379.8|9342.3|9386.4|9348.9|9386.4|9348.9|9379.8|9342.3|2
1656474000000|2022-06-29 03:40:00|9387.9|9350.4|9388.9|9351.4|9388.9|9351.4|9387.9|9350.4|0
1656474300000|2022-06-29 03:45:00|9388.4|9350.9|9387.1|9362.1|9390.4|9362.1|9386.1|9350.9|3
1656474600000|2022-06-29 03:50:00|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|6
1656474900000|2022-06-29 03:55:00|9384.1|9369.1|9366.1|9341.1|9385.1|9370.1|9363.1|9341.1|2
1656475200000|2022-06-29 04:00:00|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|1
1656475500000|2022-06-29 04:05:00|9367.1|9342.1|9378.1|9363.1|9378.1|9363.1|9363.1|9342.1|4
1656475800000|2022-06-29 04:10:00|9379.5|9364.5|9383.1|9368.1|9388.6|9373.6|9379.5|9361.5|6
1656476100000|2022-06-29 04:15:00|||||||||3
1656476700000|2022-06-29 04:25:00|9383|9368|9383.5|9368.5|9383.5|9368.5|9383|9368|7
1656477000000|2022-06-29 04:30:00|9383.1|9368.1|9382|9367|9383.5|9368.5|9382|9367|0
1656477900000|2022-06-29 04:45:00|9383.4|9368.4|9383.5|9368.5|9383.5|9368.5|9383.4|9368.4|2
1656478200000|2022-06-29 04:50:00|9384|9369|9400.4|9385.4|9400.4|9385.4|9384|9369|8
1656478500000|2022-06-29 04:55:00|9400.9|9385.9|9380.5|9355.5|9403.4|9388.4|9373.5|9355.5|11
1656478800000|2022-06-29 05:00:00|9380|9355|9398.6|9361.1|9398.6|9368|9367.3|9329.8|13
1656479100000|2022-06-29 05:05:00|9392.8|9367.8|9393.8|9368.8|9393.8|9368.8|9392.8|9367.8|0
1656479400000|2022-06-29 05:10:00|9394.8|9369.8|9397.3|9382.3|9399.8|9382.3|9391.3|9369.8|0
1656479700000|2022-06-29 05:15:00|9396.4|9381.4|9397.4|9382.4|9397.4|9382.4|9396.4|9381.4|2
1656480000000|2022-06-29 05:20:00|9397.9|9382.9|9381.9|9366.9|9402.8|9387.8|9381.9|9362.2|6
1656480300000|2022-06-29 05:25:00|9381.6|9366.6|9389.1|9351.6|9389.1|9366.6|9381.6|9346.1|4
1656480600000|2022-06-29 05:30:00|9388.9|9351.4|9369.6|9332.1|9388.9|9351.4|9368.1|9330.6|2
1656480900000|2022-06-29 05:35:00|9370.1|9332.6|9330.1|9315.1|9370.1|9338.4|9330.1|9315.1|8
1656481200000|2022-06-29 05:40:00|9341.4|9326.4|9342.5|9327.5|9346.5|9331.5|9325.5|9310.5|32
1656481500000|2022-06-29 05:45:00|9340.5|9325.5|9363.5|9348.5|9364|9349|9339|9324|11
1656481800000|2022-06-29 05:50:00|9362.5|9347.5|9354.9|9339.9|9375.4|9353.1|9348.3|9328|33
1656482100000|2022-06-29 05:55:00|9357.5|9332.5|9326.5|9311.5|9357.5|9338.4|9321.1|9305.5|33
1656482400000|2022-06-29 06:00:00|9326|9311|9351.4|9336.4|9353.4|9338.4|9324.5|9309.5|8
1656482700000|2022-06-29 06:05:00|9364.8|9339.8|9400.9|9385.9|9402.4|9387.4|9359.2|9339.8|22
1656483000000|2022-06-29 06:10:00|9401.4|9386.4|9424.6|9409.6|9424.6|9409.6|9400.9|9385.9|15
1656483300000|2022-06-29 06:15:00|9424.1|9409.1|9446.7|9421.7|9457.5|9432.2|9408.8|9390.3|68
1656483600000|2022-06-29 06:20:00|9448.8|9423.8|9447|9409.5|9463.9|9448.9|9439.7|9403|30
1656483900000|2022-06-29 06:25:00|9441.4|9416.4|9473.4|9435.9|9481.9|9454.7|9438.2|9402|16
1656484200000|2022-06-29 06:30:00|9478.2|9440.7|9413.2|9398.2|9478.4|9447.7|9409.2|9392.2|8
1656484500000|2022-06-29 06:35:00|9421.2|9396.2|9407.7|9382.7|9429.4|9398.7|9395.7|9380.7|10
1656484800000|2022-06-29 06:40:00|9407.2|9382.2|9400.1|9385.1|9408.7|9388.2|9391.5|9376.5|26
1656485100000|2022-06-29 06:45:00|9408|9383|9422.2|9407.2|9426.2|9407.7|9406.1|9377.9|20
1656485400000|2022-06-29 06:50:00|9421.2|9406.2|9428.8|9391.3|9428.8|9412.2|9412.7|9380.4|10
1656485700000|2022-06-29 06:55:00|9428.9|9391.4|9463.2|9448.2|9481.5|9449.8|9422.6|9389.9|38
1656486000000|2022-06-29 07:00:00|9462.2|9447.2|9458.3|9443.3|9470.2|9452.7|9458.2|9443.2|17
1656486300000|2022-06-29 07:05:00|9457.8|9442.8|9487.7|9472.7|9487.7|9472.7|9457.2|9442.2|48
1656486600000|2022-06-29 07:10:00|9481.7|9466.7|9467.7|9452.7|9486.7|9471.7|9467.2|9446.9|23
1656486900000|2022-06-29 07:15:00|9465.8|9450.8|9466.7|9451.7|9467.1|9452.1|9464.7|9449.7|3
1656487200000|2022-06-29 07:20:00|9466.6|9451.6|9459.7|9444.7|9471.5|9455.2|9458.2|9443.2|10
1656487500000|2022-06-29 07:25:00|9460.2|9445.2|9448.7|9433.7|9460.2|9445.2|9448.7|9433.7|5
1656487800000|2022-06-29 07:30:00|9448.2|9433.2|9445.7|9430.7|9449.2|9434.2|9444.7|9429.7|8
1656488100000|2022-06-29 07:35:00|9443.2|9428.2|9445.2|9430.2|9445.2|9430.2|9435.2|9420.2|28
1656488400000|2022-06-29 07:40:00|9447.5|9432.5|9460.6|9445.6|9463.4|9447.1|9447.5|9425.9|22
1656488700000|2022-06-29 07:45:00|9464.7|9427.2|9457.9|9420.4|9464.7|9427.2|9451|9413.5|1
1656489000000|2022-06-29 07:50:00|9455|9430|9478.8|9441.3|9478.8|9462.6|9455|9430|15
1656489300000|2022-06-29 07:55:00|9477.8|9440.3|9458.6|9443.6|9477.8|9443.6|9458.6|9437.8|0
1656489600000|2022-06-29 08:00:00|9477.8|9440.3|9472.6|9447.6|9477.8|9447.6|9471.1|9438.8|10
1656489900000|2022-06-29 08:05:00|9468.5|9453.5|9468.6|9453.6|9468.6|9453.6|9468.5|9453.5|0
1656490200000|2022-06-29 08:10:00|9468.5|9453.5|9468|9453|9468.6|9453.6|9468|9453|1
1656490500000|2022-06-29 08:15:00|9478|9463|9506.6|9481.6|9506.6|9481.6|9478|9463|30
1656490800000|2022-06-29 08:20:00|9499.7|9484.7|9493.6|9478.6|9518.1|9501.1|9493.6|9478.6|12
1656491100000|2022-06-29 08:25:00|9497.1|9482.1|9489.6|9474.6|9497.1|9482.1|9489.6|9474.6|6
1656491400000|2022-06-29 08:30:00|9489.1|9474.1|9519|9504|9521.6|9506.6|9484.6|9469.6|41
1656491700000|2022-06-29 08:35:00|9520.6|9505.6|9516.5|9501.5|9520.6|9505.6|9515|9500|5
1656492000000|2022-06-29 08:40:00|9518|9503|9566.5|9551.5|9573|9554.5|9517.6|9502.6|77
1656492300000|2022-06-29 08:45:00|9573|9535.5|9572|9557|9574.1|9559.1|9559|9534.3|25
1656492600000|2022-06-29 08:50:00|9572.6|9557.6|9571.1|9556.1|9572.6|9557.6|9555.5|9540.5|13
1656492900000|2022-06-29 08:55:00|9568.5|9553.5|9567.1|9552.1|9570.6|9555.6|9566.1|9551.1|5
1656493200000|2022-06-29 09:00:00|9566.6|9551.6|9564.6|9549.6|9568|9553|9564.6|9549.6|3
1656493500000|2022-06-29 09:05:00|9564|9549|9528.8|9513.8|9564|9549|9527.8|9500.7|31
1656493800000|2022-06-29 09:10:00|9529.8|9514.8|9506.9|9491.9|9530.8|9515.8|9506.9|9491.9|73
1656494100000|2022-06-29 09:15:00|9505.5|9490.5|9510.9|9495.9|9510.9|9495.9|9501.9|9486.9|16
1656494400000|2022-06-29 09:20:00|9511.9|9496.9|9509.2|9494.2|9525.4|9509|9500.6|9485.6|20
1656494700000|2022-06-29 09:25:00|9509.7|9494.7|9509.7|9494.7|9523.7|9504.7|9507.7|9492.7|8
1656495000000|2022-06-29 09:30:00|9502|9487|9479.6|9464.6|9503.7|9487|9479.6|9464.6|15
1656495300000|2022-06-29 09:35:00|9480|9465|9484.5|9469.5|9494.4|9479.4|9479.6|9464.6|17
1656495600000|2022-06-29 09:40:00|9484.4|9469.4|9496.4|9481.4|9496.9|9481.9|9484.4|9469.4|14
1656495900000|2022-06-29 09:45:00|9496.9|9481.9|9508.4|9493.4|9508.4|9493.4|9496.9|9481.9|5
1656496200000|2022-06-29 09:50:00|9506.9|9491.9|9503.9|9488.9|9507.9|9492.9|9501.4|9486.4|17
1656496500000|2022-06-29 09:55:00|9505.4|9490.4|9488.4|9473.4|9505.4|9490.4|9487.4|9472.4|35
1656496800000|2022-06-29 10:00:00|9487.9|9472.9|9462|9447|9488.4|9473.4|9453|9438|29
1656497100000|2022-06-29 10:05:00|9460.5|9445.5|9490.9|9475.9|9491.4|9476.4|9460.5|9445.5|16
1656497400000|2022-06-29 10:10:00|9491.4|9476.4|9492.4|9477.4|9494.4|9479.4|9487.9|9472.9|15
1656497700000|2022-06-29 10:15:00|9494.9|9479.9|9496.4|9481.4|9496.4|9481.4|9494.9|9479.9|1
1656498000000|2022-06-29 10:20:00|9496.8|9481.8|9506.3|9491.3|9506.3|9491.3|9495.9|9480.9|3
1656498300000|2022-06-29 10:25:00|9506.8|9491.8|9546.3|9521.3|9546.3|9521.3|9504.3|9489.3|47
1656498600000|2022-06-29 10:30:00|9541.8|9526.8|9508.8|9493.8|9541.8|9526.8|9508.8|9493.8|9
1656498900000|2022-06-29 10:35:00|9509.3|9494.3|9517.3|9502.3|9518.7|9503.7|9507.8|9492.8|9
1656499200000|2022-06-29 10:40:00|9520.1|9505.1|9520.3|9505.3|9524.8|9509.8|9519.8|9504.8|4
1656499500000|2022-06-29 10:45:00|9519.8|9504.8|9534.3|9519.3|9536.5|9519.3|9516.8|9501.8|11
1656499800000|2022-06-29 10:50:00|9534.4|9519.4|9543.4|9528.4|9551.4|9529.4|9534.4|9519.4|3
1656500100000|2022-06-29 10:55:00|9543.8|9528.8|9498.8|9483.8|9543.9|9528.9|9498.8|9476.6|15
1656500400000|2022-06-29 11:00:00|9497.8|9482.8|9505.8|9490.8|9505.8|9490.8|9494.8|9479.8|14
1656500700000|2022-06-29 11:05:00|9505.3|9490.3|9514.4|9499.4|9516.8|9501.8|9503.3|9488.3|8
1656501000000|2022-06-29 11:10:00|9514.3|9499.3|9505.8|9490.8|9517.3|9502.3|9504.3|9485.4|5
1656501300000|2022-06-29 11:15:00|9508.7|9493.7|9488.7|9473.7|9514.8|9499.8|9487.2|9472.2|13
1656501600000|2022-06-29 11:20:00|9487.2|9472.2|9497.2|9482.2|9497.2|9482.2|9487.2|9472.2|2
1656501900000|2022-06-29 11:25:00|9496.7|9481.7|9500.7|9485.7|9500.7|9485.7|9490.8|9475.8|7
1656502200000|2022-06-29 11:30:00|9502.2|9487.2|9501.2|9486.2|9502.2|9487.2|9501.2|9486.2|2
1656502500000|2022-06-29 11:35:00|9503.2|9488.2|9507.3|9492.3|9527.6|9512.6|9503.2|9488.2|11
1656502800000|2022-06-29 11:40:00|9506.8|9491.8|9505.7|9480.7|9515.4|9492.3|9497.2|9475.4|7
1656503100000|2022-06-29 11:45:00|9499.7|9484.7|9501.7|9486.7|9502.7|9487.7|9493.7|9478.7|3
1656503400000|2022-06-29 11:50:00|9501.6|9486.6|9502.7|9487.7|9520.6|9501.1|9500.2|9485.2|15
1656503700000|2022-06-29 11:55:00|9503.2|9488.2|9457.8|9442.8|9503.2|9488.2|9455.3|9440.3|90
1656504000000|2022-06-29 12:00:00|9457.7|9442.7|9453.6|9438.6|9465|9442.7|9425.5|9410.5|103
1656504300000|2022-06-29 12:05:00|9450.7|9435.7|9452.7|9437.7|9454.6|9437.7|9434.2|9419.2|50
1656504600000|2022-06-29 12:10:00|9453.2|9438.2|9470.6|9455.6|9471.1|9456.1|9449.2|9434.2|55
1656504900000|2022-06-29 12:15:00|9473.5|9458.5|9515.5|9500.5|9518.4|9503.4|9473.5|9458.5|127
1656505200000|2022-06-29 12:20:00|9509.7|9494.7|9508.9|9493.9|9516|9501|9506.4|9491.4|41
1656505500000|2022-06-29 12:25:00|9507.9|9492.9|9509.2|9494.2|9509.9|9494.6|9490.9|9475.9|49
1656505800000|2022-06-29 12:30:00|9512.1|9497.1|9492.7|9477.7|9513.2|9498.2|9491.7|9476.7|72
1656506100000|2022-06-29 12:35:00|9493.2|9478.2|9490.2|9475.2|9493.2|9478.2|9490.2|9475.2|17
1656506400000|2022-06-29 12:40:00|9490.4|9475.4|9531.2|9516.2|9539.2|9524.2|9490.4|9475.4|74
1656506700000|2022-06-29 12:45:00|9531.7|9516.7|9500.8|9485.8|9532.1|9517.1|9499.8|9484.8|35
1656507000000|2022-06-29 12:50:00|9502.7|9487.7|9529.3|9514.3|9540.6|9524.1|9499.8|9484.8|61
1656507300000|2022-06-29 12:55:00|9528.3|9513.3|9527.3|9512.3|9531.3|9516.3|9520.3|9502.2|21
1656507600000|2022-06-29 13:00:00|9529.8|9514.8|9572|9557|9573|9558|9519.3|9504.3|113
1656507900000|2022-06-29 13:05:00|9573|9558|9609.3|9594.3|9619.8|9604.8|9566|9547.9|222
1656508200000|2022-06-29 13:10:00|9610.7|9595.7|9664.7|9649.7|9672.2|9657.2|9609.8|9594.8|248
1656508500000|2022-06-29 13:15:00|9665.2|9650.2|9655.8|9640.8|9666.2|9651.2|9642.5|9627.5|102
1656508800000|2022-06-29 13:20:00|9648.4|9633.4|9642.5|9627.5|9649.3|9634.3|9628.4|9613.4|93
1656509100000|2022-06-29 13:25:00|9643.5|9628.5|9614.5|9599.5|9644.9|9629.9|9602.1|9587.1|92
1656509400000|2022-06-29 13:30:00|9615|9600|9567.5|9552.5|9635.4|9620.4|9556.9|9541.9|313
1656509700000|2022-06-29 13:35:00|9567.4|9552.4|9599.8|9584.8|9621.2|9606.2|9565.3|9550.3|155
1656510000000|2022-06-29 13:40:00|9600.3|9585.3|9611.7|9596.7|9623.6|9608.6|9583.5|9568.5|194
1656510300000|2022-06-29 13:45:00|9611.2|9596.2|9642.5|9627.5|9652|9637|9601.2|9586.2|257
1656510600000|2022-06-29 13:50:00|9643|9628|9698.1|9683.1|9702|9687|9643|9628|359
1656510900000|2022-06-29 13:55:00|9702|9687|9708.7|9693.7|9716.1|9701.1|9695.6|9680.6|263
1656511200000|2022-06-29 14:00:00|9709.6|9694.6|9715.1|9700.1|9720.6|9705.6|9706.2|9691.2|264
1656511500000|2022-06-29 14:05:00|9715.2|9700.2|9735.1|9720.1|9735.2|9720.2|9714.6|9699.6|650
1656511800000|2022-06-29 14:10:00|9735.2|9720.2|9727.6|9712.6|9735.3|9720.3|9719.8|9704.8|437
1656512100000|2022-06-29 14:15:00|9725.7|9710.7|9728.4|9713.4|9735.8|9720.8|9725.2|9710.2|248
1656512400000|2022-06-29 14:20:00|9727.9|9712.9|9726.7|9711.7|9730.5|9715.5|9717.8|9702.8|180
1656512700000|2022-06-29 14:25:00|9727.7|9712.7|9735.2|9720.2|9735.6|9720.6|9726.7|9711.7|133
1656513000000|2022-06-29 14:30:00|9725.7|9710.7|9719.1|9704.1|9734.6|9719.6|9704|9689|699
1656513300000|2022-06-29 14:35:00|9720.1|9705.1|9724.7|9709.7|9726.2|9711.2|9715.8|9700.8|134
1656513600000|2022-06-29 14:40:00|9723.3|9708.3|9732.3|9717.3|9732.3|9717.3|9714.8|9699.8|188
1656513900000|2022-06-29 14:45:00|9735|9720|9730.9|9715.9|9735.5|9720.5|9725.7|9710.7|662
1656514200000|2022-06-29 14:50:00|9731.9|9716.9|9733.8|9718.8|9734.9|9719.9|9730.9|9715.9|113
1656550800000|2022-06-30 01:00:00|9821.3|9783.8|9751.6|9736.6|9834.8|9800.5|9742.7|9727.7|302
1656551100000|2022-06-30 01:05:00|9750.2|9735.2|9754.2|9739.2|9757.7|9740.2|9739.2|9724.2|79
1656551400000|2022-06-30 01:10:00|9753.7|9738.7|9765.6|9750.6|9786.9|9759.5|9752.7|9737.7|86
1656551700000|2022-06-30 01:15:00|9765.1|9750.1|9740.2|9725.2|9765.1|9750.1|9740.2|9725.2|58
1656552000000|2022-06-30 01:20:00|9719.8|9704.8|9669.9|9654.9|9719.8|9704.8|9665.4|9650.4|48
1656552300000|2022-06-30 01:25:00|9669.4|9654.4|9701.8|9686.8|9717.6|9686.8|9665.9|9650.9|20
1656552600000|2022-06-30 01:30:00|9701.7|9686.7|9683.3|9668.3|9705.1|9686.8|9678.3|9663.3|11
1656552900000|2022-06-30 01:35:00|9683.7|9668.7|9698.3|9683.3|9704.8|9685.3|9683.7|9663.9|9
1656553200000|2022-06-30 01:40:00|9698.2|9683.2|9683.4|9668.4|9701.8|9683.2|9683.4|9668.4|4
1656553500000|2022-06-30 01:45:00|9683.6|9668.6|9681.4|9666.4|9692|9670.3|9675.9|9660.9|30
1656553800000|2022-06-30 01:50:00|9681.9|9666.9|9671.4|9656.4|9682.4|9667.4|9668.9|9653.9|17
1656554100000|2022-06-30 01:55:00|9677.9|9652.9|9665.4|9650.4|9678.4|9659.9|9665.4|9650.4|6
1656554400000|2022-06-30 02:00:00|9664.9|9649.9|9661.9|9646.9|9670.3|9655.3|9661.9|9646.9|14
1656554700000|2022-06-30 02:05:00|9662.9|9637.9|9655.4|9640.4|9662.9|9640.9|9652|9637|17
1656555000000|2022-06-30 02:10:00|9653.4|9638.4|9655.8|9640.8|9662.2|9640.8|9647.9|9632.9|5
1656555300000|2022-06-30 02:15:00|9655.3|9640.3|9655.8|9640.8|9662.3|9640.9|9654.8|9637.2|2
1656555600000|2022-06-30 02:20:00|9654.4|9639.4|9655.8|9640.8|9657.3|9642.3|9653.3|9638.3|16
1656555900000|2022-06-30 02:25:00|9660.6|9645.6|9660.3|9645.3|9660.8|9645.8|9660.3|9645.3|12
1656556200000|2022-06-30 02:30:00|9655.3|9640.3|9655.8|9640.8|9656.3|9641.3|9655.3|9640.3|4
1656556500000|2022-06-30 02:35:00|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|0
1656556800000|2022-06-30 02:40:00|9655.2|9640.2|9655.8|9640.8|9655.8|9640.8|9654.8|9639.8|3
1656557100000|2022-06-30 02:45:00|9655.7|9640.7|9649.3|9634.3|9655.7|9640.7|9649.3|9634.3|15
1656557400000|2022-06-30 02:50:00|9647.8|9632.8|9651.6|9636.6|9651.6|9636.6|9641.2|9626.2|32
1656557700000|2022-06-30 02:55:00|9651.7|9636.7|9643.7|9628.7|9653.7|9638.7|9642.2|9627.2|5
1656558000000|2022-06-30 03:00:00|9648.2|9633.2|9606.2|9591.2|9655.7|9636.2|9605.9|9584.4|26
1656558300000|2022-06-30 03:05:00|9605.2|9590.2|9570.2|9555.2|9605.2|9590.2|9566.7|9551.7|97
1656558600000|2022-06-30 03:10:00|9569.2|9554.2|9566.7|9551.7|9576.2|9561.2|9566.2|9551.2|22
1656558900000|2022-06-30 03:15:00|9568.2|9553.2|9572.2|9557.2|9606.9|9581.3|9562.7|9547.7|74
1656559200000|2022-06-30 03:20:00|9571.2|9556.2|9590.7|9565.7|9590.7|9570.1|9571.2|9554.6|1
1656559500000|2022-06-30 03:25:00|9583.8|9568.8|9589.2|9574.2|9589.2|9574.2|9581.7|9561.7|23
1656559800000|2022-06-30 03:30:00|9588.2|9573.2|9591.6|9576.6|9592.7|9576.6|9586.7|9567.2|6
1656560100000|2022-06-30 03:35:00|9591.8|9576.8|9603.6|9588.6|9613.8|9598.1|9591.8|9576.8|9
1656560400000|2022-06-30 03:40:00|9604.6|9589.6|9599.1|9584.1|9606.1|9589.6|9595.1|9578.6|7
1656560700000|2022-06-30 03:45:00|9602.1|9587.1|9601.6|9586.6|9602.1|9587.1|9598.1|9583.1|34
1656561000000|2022-06-30 03:50:00|9601.5|9586.5|9591.9|9576.9|9601.5|9586.5|9591.4|9576.4|10
1656561300000|2022-06-30 03:55:00|9591.8|9576.8|9603.4|9588.4|9604.4|9589.4|9589.8|9574.8|31
1656561600000|2022-06-30 04:00:00|9604.4|9589.4|9622.7|9585.2|9622.7|9589.4|9603.9|9584.2|3
1656561900000|2022-06-30 04:05:00|9621.7|9584.2|9623.2|9585.7|9623.2|9590.9|9605.9|9583.9|4
1656562200000|2022-06-30 04:10:00|9618.8|9593.8|9631.3|9606.3|9635.7|9606.3|9618.8|9590.1|10
1656562500000|2022-06-30 04:15:00|9631.5|9606.5|9622.9|9607.9|9634.1|9619.1|9622.9|9606.5|6
1656562800000|2022-06-30 04:20:00|9611.5|9596.5|9611.4|9586.4|9613.4|9596.5|9607.4|9586.4|2
1656563700000|2022-06-30 04:35:00|9606.9|9591.9|9611.4|9586.4|9611.4|9591.9|9606.9|9586.4|0
1656564000000|2022-06-30 04:40:00|9605.9|9590.9|9604.9|9589.9|9605.9|9590.9|9604.9|9589.9|1
1656564600000|2022-06-30 04:50:00|9604.4|9589.4|9602.9|9587.9|9604.4|9589.4|9600.4|9585.4|3
1656564900000|2022-06-30 04:55:00|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|4
1656565200000|2022-06-30 05:00:00|9601.4|9586.4|9608.9|9593.9|9612.9|9593.9|9601.4|9586.4|8
1656565500000|2022-06-30 05:05:00|9611.2|9596.2|9607.9|9592.9|9612.4|9597.4|9607.9|9592.9|12
1656565800000|2022-06-30 05:10:00|9607.8|9592.8|9602.3|9587.3|9611.8|9596.8|9602.3|9587.3|10
1656566100000|2022-06-30 05:15:00|||||||||1
1656566400000|2022-06-30 05:20:00|9601.4|9586.4|9601.3|9586.3|9602.8|9587.8|9601.3|9586.3|8
1656566700000|2022-06-30 05:25:00|9602|9587|9587.8|9572.8|9602|9587|9585.8|9570.8|13
1656567000000|2022-06-30 05:30:00|9587.7|9572.7|9558.4|9543.4|9587.7|9572.7|9553|9526.2|66
1656567300000|2022-06-30 05:35:00|9558.3|9543.3|9602.1|9564.6|9602.1|9566.3|9557.9|9542.9|23
1656567600000|2022-06-30 05:40:00|9601.6|9564.1|9608|9593|9613.6|9593|9580.3|9564.1|35
1656567900000|2022-06-30 05:45:00|9608.4|9593.4|9599.5|9574.5|9611.1|9593.4|9579.4|9564.4|23
1656568200000|2022-06-30 05:50:00|9602|9577|9604|9579|9611.6|9588.4|9583.4|9562.1|34
1656568500000|2022-06-30 05:55:00|9603.9|9578.9|9612.9|9587.9|9613.9|9598.9|9582|9564.4|19
1656568800000|2022-06-30 06:00:00|9608.9|9593.9|9612.4|9587.4|9612.9|9595.4|9604.9|9586.4|33
1656569100000|2022-06-30 06:05:00|9612.9|9587.9|9602.4|9587.4|9613.4|9595.9|9602.4|9586.4|20
1656569400000|2022-06-30 06:10:00|9601.9|9586.9|9587.3|9562.3|9604.9|9589.9|9574.9|9554.5|31
1656569700000|2022-06-30 06:15:00|9587.4|9562.4|9613.6|9576.1|9614.1|9582.9|9560.4|9545.4|30
1656570000000|2022-06-30 06:20:00|9614.6|9577.1|9612.9|9597.9|9614.6|9597.9|9600.9|9577.1|20
1656570300000|2022-06-30 06:25:00|9612.4|9597.4|9632.9|9607.9|9632.9|9613.1|9612.4|9597.4|44
1656570600000|2022-06-30 06:30:00|9626.9|9611.9|9624.9|9609.9|9633|9615.4|9624|9605.9|13
1656570900000|2022-06-30 06:35:00|9625.4|9610.4|9627.2|9589.7|9633|9617|9614.6|9589.1|23
1656571200000|2022-06-30 06:40:00|9627.7|9590.2|9606|9581|9627.7|9595|9590|9575|31
1656571500000|2022-06-30 06:45:00|9607.4|9582.4|9606|9591|9608.4|9591.4|9603.4|9582.4|7
1656571800000|2022-06-30 06:50:00|9605|9590|9591.9|9576.9|9614.5|9599.5|9591.9|9576.4|17
1656572100000|2022-06-30 06:55:00|9592.4|9577.4|9597.4|9572.4|9597.4|9578.4|9585.4|9570.4|11
1656572400000|2022-06-30 07:00:00|9597.3|9572.3|9593.4|9578.4|9597.3|9578.4|9593.3|9571.9|1
1656572700000|2022-06-30 07:05:00|9593.2|9578.2|9596.4|9581.4|9596.4|9581.4|9587.4|9570.9|8
1656573000000|2022-06-30 07:10:00|9597.9|9582.9|9600.4|9585.4|9609.1|9587.4|9597.9|9571.6|3
1656573300000|2022-06-30 07:15:00|9598.9|9583.9|9605.8|9590.8|9606.3|9591.3|9595.9|9570.9|14
1656573600000|2022-06-30 07:20:00|9606.3|9591.3|9604.3|9589.3|9606.3|9591.3|9601.3|9586.3|1
1656573900000|2022-06-30 07:25:00|9600.5|9585.5|9621.3|9606.3|9621.8|9606.8|9599.3|9584.3|23
1656574200000|2022-06-30 07:30:00|9620.8|9605.8|9615.3|9600.3|9623.8|9605.8|9615.3|9598.4|0
1656574500000|2022-06-30 07:35:00|9615.8|9600.8|9613.3|9598.3|9615.8|9600.8|9611.8|9596.8|2
1656574800000|2022-06-30 07:40:00|9612.4|9597.4|9621.8|9596.8|9621.8|9600.8|9609.3|9594.3|7
1656575100000|2022-06-30 07:45:00|9621.7|9596.7|9612.3|9597.3|9621.7|9600.7|9612.3|9596.7|0
1656575400000|2022-06-30 07:50:00|9611.3|9596.3|9661.4|9623.9|9661.4|9624.7|9611.3|9595.2|34
1656575700000|2022-06-30 07:55:00|9656.2|9631.2|9654.2|9629.2|9656.7|9631.7|9653.2|9628.2|7
1656576000000|2022-06-30 08:00:00|9656.7|9631.7|9656.6|9641.6|9659.1|9641.6|9655.1|9630.2|18
1656576300000|2022-06-30 08:05:00|9657.1|9642.1|9721.3|9683.8|9742.1|9704.6|9657.1|9642.1|127
1656576600000|2022-06-30 08:10:00|9716|9691|9741.9|9726.9|9744.7|9729.4|9716|9691|21
1656576900000|2022-06-30 08:15:00|9740.9|9725.9|9734.6|9719.6|9746.8|9731.8|9734.5|9719.5|15
1656577200000|2022-06-30 08:20:00|9734.5|9719.5|9730|9715|9739|9724|9730|9715|4
1656577500000|2022-06-30 08:25:00|9727.5|9712.5|9702.5|9687.5|9727.5|9712.5|9702.5|9687.5|9
1656577800000|2022-06-30 08:30:00|9702|9687|9715.7|9700.7|9715.7|9700.7|9695.5|9680.5|25
1656578100000|2022-06-30 08:35:00|9720.4|9705.4|9720.5|9705.5|9722|9707|9718.6|9703.6|6
1656578400000|2022-06-30 08:40:00|9719.5|9704.5|9700|9685|9720.2|9704.5|9699|9681.8|14
1656578700000|2022-06-30 08:45:00|9699.8|9684.8|9687|9672|9699.8|9684.8|9686.5|9671.5|16
1656579000000|2022-06-30 08:50:00|9686.9|9671.9|9697.7|9682.7|9698.7|9683.7|9685.4|9670.4|12
1656579300000|2022-06-30 08:55:00|9698.2|9683.2|9689.2|9674.2|9698.2|9683.2|9688.2|9673.2|11
1656579600000|2022-06-30 09:00:00|9689.6|9674.6|9656.1|9641.1|9690.2|9675.2|9656.1|9641.1|18
1656579900000|2022-06-30 09:05:00|9655.2|9640.2|9635.1|9620.1|9655.2|9640.2|9635.1|9620.1|20
1656580200000|2022-06-30 09:10:00|9635.6|9620.6|9656.4|9631.4|9656.4|9631.4|9634.6|9619.6|33
1656580500000|2022-06-30 09:15:00|9656.8|9631.8|9655.8|9640.8|9656.8|9640.8|9653.3|9631.4|2
1656580800000|2022-06-30 09:20:00|9656.3|9641.3|9653.2|9638.2|9656.3|9641.3|9650.3|9635.3|8
1656581100000|2022-06-30 09:25:00|9653.3|9638.3|9660.2|9635.2|9660.2|9639.7|9653.3|9635.2|6
1656581400000|2022-06-30 09:30:00|9654.7|9639.7|9734|9696.5|9734|9696.5|9654.2|9639.2|22
1656581700000|2022-06-30 09:35:00|9730.8|9715.8|9759|9721.5|9773.9|9743.2|9730.8|9715.8|21
1656582000000|2022-06-30 09:40:00|9758.9|9721.4|9753.6|9728.6|9759.4|9728.7|9753.6|9721.4|1
1656582300000|2022-06-30 09:45:00|9752.7|9727.7|9751.1|9736.1|9756.6|9741.6|9749.1|9727.7|7
1656582600000|2022-06-30 09:50:00|9750.8|9735.8|9734.6|9719.6|9750.8|9735.8|9734.1|9719.1|2
1656582900000|2022-06-30 09:55:00|9734.5|9719.5|9731.1|9716.1|9734.5|9719.5|9723.7|9708.7|7
1656583200000|2022-06-30 10:00:00|9730.1|9715.1|9730|9715|9730.6|9715.1|9700.6|9685.6|15
1656583500000|2022-06-30 10:05:00|9730.1|9715.1|9727.2|9712.2|9731.1|9716.1|9727.2|9712.2|24
1656583800000|2022-06-30 10:10:00|9727.1|9712.1|9745.4|9730.4|9751.7|9730.4|9727.1|9712.1|9
1656584100000|2022-06-30 10:15:00|9745.9|9730.9|9744.9|9729.9|9747.9|9731.9|9743.8|9722.4|0
1656584400000|2022-06-30 10:20:00|9744.4|9729.4|9765.9|9750.9|9771.9|9756.9|9743.4|9728.4|9
1656584700000|2022-06-30 10:25:00|9759.9|9744.9|9762.4|9747.4|9767.3|9747.4|9754|9739|8
1656585000000|2022-06-30 10:30:00|9770.3|9745.3|9767.4|9752.4|9770.3|9752.4|9765.9|9745.3|0
1656585300000|2022-06-30 10:35:00|9768.4|9753.4|9773.3|9758.3|9776.8|9761.8|9768.4|9753.4|14
1656585600000|2022-06-30 10:40:00|9771.7|9756.7|9776.3|9751.3|9776.3|9758.3|9771.7|9751.3|3
1656585900000|2022-06-30 10:45:00|9766.3|9747.9|9755.8|9740.8|9766.3|9747.9|9751.8|9736.8|7
1656586200000|2022-06-30 10:50:00|9756.3|9741.3|9770.8|9755.8|9780|9755.8|9754.9|9739.9|8
1656586500000|2022-06-30 10:55:00|9771.3|9756.3|9733.9|9718.9|9772.3|9757.3|9727.5|9712.5|27
1656586800000|2022-06-30 11:00:00|9734.4|9719.4|9723.4|9708.4|9746.2|9731.2|9719|9704|19
1656587100000|2022-06-30 11:05:00|9723|9708|9723|9708|9726.9|9711.9|9721.5|9706.5|17
1656587400000|2022-06-30 11:10:00|9723.4|9708.4|9724.5|9699.5|9730.4|9715.4|9722.9|9699.5|16
1656587700000|2022-06-30 11:15:00|9715.1|9700.1|9682.8|9667.8|9715.1|9700.1|9681.8|9666.8|45
1656588000000|2022-06-30 11:20:00|9683.3|9668.3|9683.6|9668.6|9694.5|9679.5|9681.2|9666.2|11
1656588300000|2022-06-30 11:25:00|9686.1|9671.1|9695.6|9670.6|9695.6|9678.1|9686.1|9670.6|10
1656588600000|2022-06-30 11:30:00|9692.1|9677.1|9669.2|9654.2|9696.1|9677.1|9669.2|9654.2|39
1656588900000|2022-06-30 11:35:00|9668.7|9653.7|9652.9|9637.9|9670.1|9655.1|9651.9|9636.9|44
1656589200000|2022-06-30 11:40:00|9653.4|9638.4|9617.4|9602.4|9658.8|9643.8|9617.4|9602.4|125
1656589500000|2022-06-30 11:45:00|9615.9|9600.9|9635.3|9610.3|9643|9612.9|9615.9|9600.9|13
1656589800000|2022-06-30 11:50:00|9634.8|9609.8|9627.3|9612.3|9634.8|9617.8|9621.8|9606.8|14
1656590100000|2022-06-30 11:55:00|9628.3|9613.3|9610.4|9595.4|9636.3|9621.2|9610.4|9595.4|40
1656590400000|2022-06-30 12:00:00|9609.9|9594.9|9614.4|9599.4|9625.8|9610.8|9606.9|9591.9|94
1656590700000|2022-06-30 12:05:00|9615.9|9600.9|9606.3|9591.3|9620.3|9605.3|9600.9|9585.9|119
1656591000000|2022-06-30 12:10:00|9605.8|9590.8|9606.8|9591.8|9620.2|9605.2|9600.3|9585.3|109
1656591300000|2022-06-30 12:15:00|9607.3|9592.3|9611.9|9596.9|9623.9|9608.9|9601.3|9586.3|86
1656591600000|2022-06-30 12:20:00|9611.4|9596.4|9597|9582|9614.3|9599.3|9596.5|9581.5|85
1656591900000|2022-06-30 12:25:00|9599|9584|9601.5|9586.5|9630.3|9601.9|9598|9583|27
1656592200000|2022-06-30 12:30:00|9602.9|9587.9|9614.6|9599.6|9619.3|9604.3|9601.5|9586.5|66
1656592500000|2022-06-30 12:35:00|9615.1|9600.1|9628.4|9613.4|9628.4|9613.4|9615.1|9600.1|47
1656592800000|2022-06-30 12:40:00|9633.8|9618.8|9651.9|9636.9|9657.4|9642.4|9632.8|9617.8|55
1656593100000|2022-06-30 12:45:00|9652.9|9637.9|9732.5|9717.5|9732.5|9717.5|9652.9|9637.9|85
1656593400000|2022-06-30 12:50:00|9732.1|9717.1|9712.5|9697.5|9747.4|9732.4|9712|9680.8|69
1656593700000|2022-06-30 12:55:00|9712|9697|9680.7|9665.7|9715|9700|9673.6|9650.3|35
1656594000000|2022-06-30 13:00:00|9680.6|9665.6|9658.3|9643.3|9683.6|9668.6|9642.3|9627.3|108
1656594300000|2022-06-30 13:05:00|9657.8|9642.8|9658.5|9643.5|9661.8|9646.8|9642.6|9627.6|53
1656594600000|2022-06-30 13:10:00|9658.3|9643.3|9662|9647|9710.6|9695.6|9652.8|9637.8|56
1656594900000|2022-06-30 13:15:00|9662.1|9647.1|9660.6|9645.6|9671.7|9656.7|9660.5|9645.5|31
1656595200000|2022-06-30 13:20:00|9660.1|9645.1|9645.8|9630.8|9669.1|9654.1|9645.8|9630.8|30
1656595500000|2022-06-30 13:25:00|9654.7|9639.7|9621.7|9606.7|9657.6|9642.6|9618.4|9603.4|72
1656595800000|2022-06-30 13:30:00|9622.6|9607.6|9652.9|9637.9|9653.9|9638.9|9615.6|9600.6|93
1656596100000|2022-06-30 13:35:00|9653.4|9638.4|9669.2|9654.2|9670.2|9655.2|9649.9|9634.9|101
1656596400000|2022-06-30 13:40:00|9670.2|9655.2|9675.1|9660.1|9692.1|9677.1|9666.5|9651.5|99
1656596700000|2022-06-30 13:45:00|9674.9|9659.9|9670.4|9655.4|9674.9|9659.9|9652.6|9637.6|95
1656597000000|2022-06-30 13:50:00|9670.5|9655.5|9703.2|9688.2|9703.3|9688.3|9664.5|9649.5|104
1656597300000|2022-06-30 13:55:00|9701.6|9686.6|9669.7|9654.7|9705.2|9690.2|9666.3|9651.3|160
1656597600000|2022-06-30 14:00:00|9670.7|9655.7|9646.9|9631.9|9674.2|9659.2|9626.8|9611.8|65
1656597900000|2022-06-30 14:05:00|9646.5|9631.5|9665.3|9650.3|9668.8|9653.8|9646.5|9631.5|51
1656598200000|2022-06-30 14:10:00|9667.7|9652.7|9689.5|9674.5|9689.5|9674.5|9642.5|9627.5|74
1656598500000|2022-06-30 14:15:00|9690|9675|9676.4|9661.4|9690|9675|9671|9656|42
1656598800000|2022-06-30 14:20:00|9675.5|9660.5|9674.9|9659.9|9676.8|9661.8|9651.9|9636.9|54
1656599100000|2022-06-30 14:25:00|9673.9|9658.9|9701.2|9686.2|9702.8|9687.8|9673.9|9658.9|112
1656599400000|2022-06-30 14:30:00|9701.3|9686.3|9697.7|9682.7|9701.3|9686.3|9675.4|9660.4|108
1656599700000|2022-06-30 14:35:00|9699.6|9684.6|9655.4|9640.4|9699.7|9684.7|9653.3|9638.3|107
1656600000000|2022-06-30 14:40:00|9656.4|9641.4|9681|9666|9683.4|9668.4|9655.9|9640.9|66
1656600300000|2022-06-30 14:45:00|9680.5|9665.5|9679.4|9664.4|9684.4|9669.4|9677|9662|85
1656600600000|2022-06-30 14:50:00|9678.4|9663.4|9758.8|9743.8|9765.8|9750.8|9675.9|9660.9|179
1656600900000|2022-06-30 14:55:00|9758.7|9743.7|9740.8|9725.8|9764.7|9749.7|9716.7|9701.7|136
1656601200000|2022-06-30 15:00:00|9740.7|9725.7|9723.7|9708.7|9740.7|9725.7|9698.3|9683.3|153
1656601500000|2022-06-30 15:05:00|9721.7|9706.7|9711.5|9696.5|9722.2|9707.2|9697.8|9682.8|49
1656601800000|2022-06-30 15:10:00|9728|9713|9779.4|9764.4|9788.6|9773.6|9725|9710|169
1656602100000|2022-06-30 15:15:00|9774.5|9759.5|9790|9775|9796|9781|9770.5|9750.6|65
1656602400000|2022-06-30 15:20:00|9789|9774|9782|9767|9795.5|9780.5|9764.1|9749.1|61
1656602700000|2022-06-30 15:25:00|9780.6|9765.6|9827.1|9812.1|9832.1|9817.1|9771.6|9756.6|149
1656603000000|2022-06-30 15:30:00|9826.6|9811.6|9796.9|9781.9|9831.6|9816.6|9792|9777|123
1656603300000|2022-06-30 15:35:00|9797.4|9782.4|9804.5|9789.5|9807.9|9792.9|9764.9|9749.9|112
1656603600000|2022-06-30 15:40:00|9804.4|9789.4|9812.2|9797.2|9829.4|9814.4|9787|9772|231
1656603900000|2022-06-30 15:45:00|9811.7|9796.7|9786.4|9771.4|9819|9804|9786.4|9771.4|60
1656604200000|2022-06-30 15:50:00|9785.9|9770.9|9830.1|9805.1|9837|9822|9778.4|9763.4|185
1656604500000|2022-06-30 15:55:00|9830.6|9805.6|9840.6|9825.6|9840.6|9825.6|9795.5|9780.5|88
1656604800000|2022-06-30 16:00:00|9840.2|9825.2|9823.2|9798.2|9934.5|9911.6|9694|9669.7|682
1656605100000|2022-06-30 16:05:00|9818.7|9803.7|9791.3|9766.3|9861.4|9843.9|9760.3|9739.3|221
1656605400000|2022-06-30 16:10:00|9791.7|9766.7|9765.2|9750.2|9838.9|9822.9|9761.9|9741.5|252
1656605700000|2022-06-30 16:15:00|9765.1|9750.1|9838.7|9823.7|9843.4|9828.4|9733.5|9718.5|371
1656606000000|2022-06-30 16:20:00|9838.4|9823.4|9851.5|9836.5|9864.6|9849.6|9793.9|9778.9|251
1656606300000|2022-06-30 16:25:00|9850|9835|9819.8|9804.8|9850|9835|9801.9|9786.9|78
1656606600000|2022-06-30 16:30:00|9814.2|9799.2|9823.7|9808.7|9853.3|9835.6|9812.3|9797.3|147
1656606900000|2022-06-30 16:35:00|9822.2|9807.2|9765|9750|9823.4|9807.8|9765|9750|188
1656607200000|2022-06-30 16:40:00|9761|9746|9815.2|9800.2|9817.8|9800.3|9757|9742|88
1656607500000|2022-06-30 16:45:00|9814.8|9799.8|9817.3|9802.3|9818.8|9803.8|9802.7|9786.8|59
1656607800000|2022-06-30 16:50:00|9817.7|9802.7|9812.3|9797.3|9817.7|9802.7|9801.3|9786.3|80
1656608100000|2022-06-30 16:55:00|9811.3|9796.3|9795.3|9780.3|9812.3|9797.3|9794.8|9779.8|77
1656608400000|2022-06-30 17:00:00|9794.8|9779.8|9722.3|9707.3|9795.3|9780.3|9716.3|9697.3|189
1656608700000|2022-06-30 17:05:00|9721.4|9706.4|9704.3|9689.3|9721.4|9706.4|9698.4|9683.4|130
1656609000000|2022-06-30 17:10:00|9703.8|9688.8|9708.3|9693.3|9708.8|9693.8|9698.9|9683.9|66
1656609300000|2022-06-30 17:15:00|9707.8|9692.8|9731.2|9716.2|9733.2|9718.2|9707.3|9692.3|37
1656609600000|2022-06-30 17:20:00|9731.1|9716.1|9722.7|9707.7|9733.2|9718.2|9703.3|9688.3|52
1656609900000|2022-06-30 17:25:00|9723.1|9708.1|9729.2|9714.2|9731.2|9716.2|9711.2|9696.2|49
1656610200000|2022-06-30 17:30:00|9728.7|9713.7|9743.6|9728.6|9743.6|9728.6|9728.7|9713.7|18
1656610500000|2022-06-30 17:35:00|9741.1|9726.1|9794.9|9779.9|9795.4|9780.4|9739.5|9724.5|89
1656610800000|2022-06-30 17:40:00|9795.4|9780.4|9782|9767|9809.4|9794.4|9779|9764|38
1656611100000|2022-06-30 17:45:00|9782.4|9767.4|9805.8|9790.8|9820.7|9805.7|9782.4|9767.4|63
1656611400000|2022-06-30 17:50:00|9804.9|9789.9|9843.3|9828.3|9883.7|9868.7|9804.9|9789.9|154
1656611700000|2022-06-30 17:55:00|9842.8|9827.8|9865.1|9827.6|9865.1|9848.9|9819.4|9804.4|104
1656612000000|2022-06-30 18:00:00|9858.4|9833.4|9877.3|9862.3|9889.1|9874.1|9857.9|9827.6|156
1656612300000|2022-06-30 18:05:00|9877.8|9862.8|9881.8|9866.8|9884.8|9869.8|9852.4|9837.4|187
1656612600000|2022-06-30 18:10:00|9881.7|9866.7|9864.3|9849.3|9905.4|9890.4|9852.9|9837.9|1333
1656612900000|2022-06-30 18:15:00|9867.3|9852.3|9876.4|9861.4|9883.8|9868.8|9853.8|9834.9|301
1656637200000|2022-07-01 01:00:00|9880|9865|9783.4|9768.4|9881.7|9865|9781.9|9766.9|42
1656637500000|2022-07-01 01:05:00|9783.5|9768.5|9829.4|9814.4|9848.1|9829.4|9783.5|9762|37
1656637800000|2022-07-01 01:10:00|9827.4|9812.4|9792.7|9777.7|9827.6|9812.4|9792.2|9777.2|32
1656638100000|2022-07-01 01:15:00|9792.2|9777.2|9768.3|9753.3|9795.7|9780.7|9766.4|9751.4|21
1656638400000|2022-07-01 01:20:00|9761.2|9746.2|9767.7|9730.2|9776.2|9750.8|9748.5|9730.2|24
1656638700000|2022-07-01 01:25:00|9759.3|9744.3|9744.1|9729.1|9778.6|9751.3|9744.1|9727.7|23
1656639000000|2022-07-01 01:30:00|9743.6|9728.6|9722.8|9707.8|9743.6|9728.6|9715.5|9688.6|28
1656639300000|2022-07-01 01:35:00|9722.9|9707.9|9741.8|9716.8|9756.6|9733.4|9722.4|9707.4|5
1656639600000|2022-07-01 01:40:00|9740.4|9715.4|9719|9704|9740.4|9716.8|9719|9698.5|3
1656639900000|2022-07-01 01:45:00|9718.5|9703.5|9721.3|9706.3|9728.8|9708.7|9711.7|9696.7|28
1656640200000|2022-07-01 01:50:00|9720.8|9705.8|9711.8|9696.8|9720.8|9705.8|9711.8|9696.8|3
1656640500000|2022-07-01 01:55:00|9711.3|9696.3|9676.3|9661.3|9711.3|9696.3|9668.9|9635.1|78
1656640800000|2022-07-01 02:00:00|9677.8|9662.8|9699.1|9674.1|9699.1|9678|9663.5|9641.2|54
1656641100000|2022-07-01 02:05:00|9700.5|9675.5|9745.8|9708.3|9767.1|9732.8|9698.5|9675.5|75
1656641400000|2022-07-01 02:10:00|9750.5|9713|9750.1|9725.1|9784.8|9754|9715.5|9687.3|68
1656641700000|2022-07-01 02:15:00|9749.9|9724.9|9722.4|9684.9|9772.1|9734.6|9719.1|9684.8|45
1656642000000|2022-07-01 02:20:00|9721.4|9683.9|9707|9682|9722.9|9703.6|9707|9682|18
1656642300000|2022-07-01 02:25:00|9706.6|9681.6|9695.4|9670.4|9706.6|9681.6|9683.9|9661.8|23
1656642600000|2022-07-01 02:30:00|9704.1|9666.6|9710.9|9695.9|9716.7|9695.9|9700|9666.1|2
1656642900000|2022-07-01 02:35:00|9712.3|9697.3|9711.4|9696.4|9712.4|9697.4|9711.4|9696.4|0
1656643200000|2022-07-01 02:40:00|9711.3|9696.3|9674.3|9649.3|9714.6|9696.3|9672.6|9649.3|26
1656643500000|2022-07-01 02:45:00|9673.8|9648.8|9676.2|9651.2|9681.9|9662.4|9670.7|9644.1|7
1656643800000|2022-07-01 02:50:00|9676.4|9661.4|9688.3|9650.8|9688.3|9665.4|9676.4|9649.4|3
1656644100000|2022-07-01 02:55:00|9681.1|9656.1|9662.9|9647.9|9681.1|9656.1|9662.7|9647.7|7
1656644400000|2022-07-01 03:00:00|9659.3|9644.3|9629.2|9614.2|9659.3|9644.3|9625.5|9610.5|40
1656644700000|2022-07-01 03:05:00|9627.8|9612.8|9691.5|9654|9705|9667.5|9624.1|9609.1|39
1656645000000|2022-07-01 03:10:00|9691.9|9654.4|9697.5|9682.5|9709|9688.5|9667.1|9633|24
1656645300000|2022-07-01 03:15:00|9696.6|9659.1|9625.5|9600.5|9697.1|9663.2|9622.9|9598.1|46
1656645600000|2022-07-01 03:20:00|9626|9601|9613.6|9598.6|9643.4|9612.3|9611|9596|29
1656645900000|2022-07-01 03:25:00|9613.3|9598.3|9657.4|9619.9|9672.9|9635.4|9603.6|9588.6|54
1656646200000|2022-07-01 03:30:00|9657.5|9620|9654.4|9616.9|9657.5|9635.7|9650.5|9616.9|4
1656646500000|2022-07-01 03:35:00|9654.3|9616.8|9645.4|9607.9|9654.3|9616.8|9638.8|9601.3|2
1656646800000|2022-07-01 03:40:00|9640.4|9602.9|9622.2|9607.2|9640.4|9609|9622.2|9602.9|1
1656647100000|2022-07-01 03:45:00|9621.6|9606.6|9593.7|9578.7|9622.9|9606.6|9593.7|9570.9|16
1656647400000|2022-07-01 03:50:00|9597.6|9582.6|9601.2|9576.2|9601.2|9586.1|9597.6|9576.2|2
1656647700000|2022-07-01 03:55:00|9600.7|9575.7|9625.1|9587.6|9627.5|9590|9588.7|9573.7|1
1656648000000|2022-07-01 04:00:00|9626.1|9588.6|9630.4|9592.9|9630.4|9592.9|9626.1|9588.6|0
1656648300000|2022-07-01 04:05:00|9634.6|9597.1|9629.6|9604.6|9634.9|9604.6|9629.6|9597.1|0
1656648600000|2022-07-01 04:10:00|9635.4|9597.9|9658.8|9621.3|9658.8|9621.3|9617.9|9597.9|1
1656648900000|2022-07-01 04:15:00|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|0
1656649200000|2022-07-01 04:20:00|9656.7|9619.2|9658.2|9620.7|9658.2|9620.7|9656.2|9618.7|3
1656649500000|2022-07-01 04:25:00|9659.2|9621.7|9661.1|9623.6|9661.2|9623.7|9659.2|9621.7|0
1656649800000|2022-07-01 04:30:00|9657.4|9632.4|9651.7|9614.2|9663.1|9632.4|9646.5|9614.2|4
1656650100000|2022-07-01 04:35:00|9655.7|9618.2|9659.7|9622.2|9659.7|9622.2|9655.2|9617.7|5
1656650400000|2022-07-01 04:40:00|9654.4|9629.4|9630.1|9605.1|9659.7|9629.4|9630.1|9605.1|5
1656650700000|2022-07-01 04:45:00|9639.7|9602.2|9613.1|9598.1|9639.8|9609.6|9613.1|9598.1|4
1656651000000|2022-07-01 04:50:00|9613.4|9598.4|9637.9|9600.4|9637.9|9602.6|9613.4|9598.4|1
1656651300000|2022-07-01 04:55:00|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|0
1656651600000|2022-07-01 05:00:00|9637.3|9599.8|9636.8|9599.3|9637.3|9599.8|9636.8|9599.3|4
1656651900000|2022-07-01 05:05:00|9632.7|9617.7|9633.1|9618.1|9633.1|9618.1|9632.7|9617.7|0
1656652200000|2022-07-01 05:10:00|9634|9619|9633.1|9618.1|9634.1|9619.1|9633.1|9618.1|0
1656652500000|2022-07-01 05:15:00|||||||||1
1656652800000|2022-07-01 05:20:00|9633|9618|9638.1|9623.1|9638.1|9623.1|9633|9618|1
1656653100000|2022-07-01 05:25:00|9638|9623|9636.1|9621.1|9638|9623|9633.6|9618.6|33
1656653400000|2022-07-01 05:30:00|9635.1|9620.1|9663.9|9626.4|9663.9|9638.3|9628.6|9613.6|54
1656653700000|2022-07-01 05:35:00|9664|9626.5|9661.3|9623.8|9664|9629.9|9638.8|9621.8|16
1656654000000|2022-07-01 05:40:00|9661.4|9623.9|9662.3|9637.3|9679.6|9651.8|9649.2|9623.3|71
1656654300000|2022-07-01 05:45:00|9675.1|9637.6|9630.7|9593.2|9680.1|9642.6|9630.4|9593.2|37
1656654600000|2022-07-01 05:50:00|9630.5|9593|9660.9|9623.4|9666.6|9629.1|9588.5|9573.5|96
1656654900000|2022-07-01 05:55:00|9660.6|9623.1|9654.3|9616.8|9660.6|9623.1|9608|9575.7|79
1656655200000|2022-07-01 06:00:00|9653.8|9616.3|9643.8|9606.3|9681.2|9666.1|9630.1|9601.3|94
1656655500000|2022-07-01 06:05:00|9643.3|9605.8|9623.5|9598.5|9645.3|9607.8|9623.5|9586.3|14
1656655800000|2022-07-01 06:10:00|9623.6|9598.6|9635.1|9620.1|9665.3|9627.8|9623|9598.6|30
1656656100000|2022-07-01 06:15:00|9626.5|9611.5|9633|9618|9647.8|9619.5|9597.5|9576.5|49
1656656400000|2022-07-01 06:20:00|9632.4|9617.4|9611|9596|9639.9|9617.4|9608.5|9593.5|7
1656656700000|2022-07-01 06:25:00|9608.5|9593.5|9626.3|9588.8|9635.3|9611|9608.5|9588.8|10
1656657000000|2022-07-01 06:30:00|9627.3|9589.8|9621.2|9606.2|9628|9606.2|9610.2|9589.8|16
1656657300000|2022-07-01 06:35:00|9621.7|9606.7|9604.6|9589.6|9621.7|9606.7|9604.1|9589.1|8
1656657600000|2022-07-01 06:40:00|9604.1|9589.1|9620.3|9582.8|9624.3|9589.1|9593.6|9578.6|32
1656657900000|2022-07-01 06:45:00|9618.9|9581.4|9590.6|9575.6|9620.3|9582.8|9590.6|9573.9|7
1656658200000|2022-07-01 06:50:00|9589.6|9574.6|9611.5|9574|9611.5|9587.1|9589.6|9572.2|11
1656658500000|2022-07-01 06:55:00|9606.8|9591.8|9582.3|9567.3|9611.5|9592.1|9578.8|9563.8|48
1656658800000|2022-07-01 07:00:00|9581.8|9566.8|9576.7|9561.7|9582.7|9567.7|9576.7|9561.7|37
1656659100000|2022-07-01 07:05:00|9593.9|9568.9|9594|9579|9594.3|9579|9593|9568.9|17
1656659400000|2022-07-01 07:10:00|9595.5|9580.5|9597|9582|9597|9582|9594.5|9579.5|1
1656659700000|2022-07-01 07:15:00|9597.5|9582.5|9589.5|9574.5|9597.5|9582.5|9589|9568.1|14
1656660000000|2022-07-01 07:20:00|9589|9574|9587.1|9572.1|9589|9574|9582.1|9567.1|4
1656660300000|2022-07-01 07:25:00|9593.1|9568.1|9590.5|9575.5|9593.6|9575.5|9589.5|9568.1|2
1656660600000|2022-07-01 07:30:00|9594|9579|9611|9596|9611|9596|9594|9579|6
1656660900000|2022-07-01 07:35:00|9611.5|9596.5|9597.9|9582.9|9611.5|9596.5|9597.9|9582.9|2
1656661200000|2022-07-01 07:40:00|9598.4|9583.4|9586.8|9571.8|9598.4|9583.4|9586.8|9571.8|12
1656661500000|2022-07-01 07:45:00|9586.4|9571.4|9596|9581|9596|9581|9586.4|9571.4|3
1656662100000|2022-07-01 07:55:00|9597|9582|9587.4|9572.4|9597.5|9582.5|9585.1|9570.1|10
1656662400000|2022-07-01 08:00:00|9586|9571|9589.9|9574.9|9595.9|9580.9|9586|9571|4
1656662700000|2022-07-01 08:05:00|9590.4|9575.4|9563.6|9548.6|9590.7|9575.7|9563.6|9548.6|39
1656663000000|2022-07-01 08:10:00|9562.1|9547.1|9560.7|9545.7|9562.1|9547.1|9560.6|9545.6|11
1656663300000|2022-07-01 08:15:00|9558.4|9543.4|9558|9543|9560.3|9545.3|9557.5|9542.5|13
1656663600000|2022-07-01 08:20:00|9557.5|9542.5|9585.6|9570.6|9592.3|9577.3|9557.5|9542.5|9
1656663900000|2022-07-01 08:25:00|9588.9|9573.9|9585.6|9570.6|9588.9|9573.9|9585.1|9570.1|2
1656664200000|2022-07-01 08:30:00|9584.6|9569.6|9585.4|9570.4|9597.1|9582.1|9583.2|9568.2|8
1656664500000|2022-07-01 08:35:00|9585|9570|9589.7|9574.7|9590.1|9575.1|9583.5|9568.5|4
1656664800000|2022-07-01 08:40:00|9589.3|9574.3|9638.7|9613.7|9653.8|9638.8|9589.2|9574.2|26
1656665100000|2022-07-01 08:45:00|9636.3|9611.3|9634.7|9609.7|9640.6|9611.3|9634.7|9603|0
1656665400000|2022-07-01 08:50:00|9635.2|9610.2|9626.4|9611.4|9637.2|9618.2|9620.8|9605.8|3
1656665700000|2022-07-01 08:55:00|9626.8|9611.8|9628.8|9613.8|9628.8|9613.8|9626.8|9611.8|0
1656666000000|2022-07-01 09:00:00|9628.3|9613.3|9633.9|9618.9|9640.9|9625.9|9619.1|9604.1|19
1656666300000|2022-07-01 09:05:00|9634.4|9619.4|9657.8|9620.3|9657.9|9625.4|9631.9|9616.9|5
1656666600000|2022-07-01 09:10:00|9652.6|9627.6|9682.6|9645.1|9682.7|9651.8|9650|9627.5|27
1656666900000|2022-07-01 09:15:00|9682.5|9645|9679.8|9664.8|9682.6|9664.8|9672.1|9645|33
1656667200000|2022-07-01 09:20:00|9679.6|9664.6|9696.4|9681.4|9721.5|9702.5|9679.6|9664.6|20
1656667500000|2022-07-01 09:25:00|9694.5|9679.5|9682.1|9667.1|9698.3|9679.5|9665.3|9650.3|6
1656667800000|2022-07-01 09:30:00|9691.1|9676.1|9710.6|9685.6|9710.6|9685.6|9690.1|9669.1|17
1656668100000|2022-07-01 09:35:00|9711.1|9686.1|9718.9|9703.9|9719.4|9704.4|9703.1|9685.1|6
1656668400000|2022-07-01 09:40:00|9729.1|9714.1|9754.5|9729.5|9754.5|9729.5|9729|9714|17
1656668700000|2022-07-01 09:45:00|9750.5|9735.5|9748.7|9733.7|9762.2|9747.2|9748.5|9733.5|41
1656669000000|2022-07-01 09:50:00|9744.4|9729.4|9752|9737|9761.7|9737|9744.4|9723.7|6
1656669300000|2022-07-01 09:55:00|9754.9|9739.9|9754.9|9739.9|9755.9|9740.9|9752.4|9737.4|1
1656669600000|2022-07-01 10:00:00|9755.1|9730.1|9743.3|9728.3|9755.8|9734.2|9742.8|9727.7|3
1656669900000|2022-07-01 10:05:00|9743.7|9728.7|9728.7|9691.2|9743.7|9728.7|9700.8|9685.8|48
1656670500000|2022-07-01 10:15:00|9710.9|9695.9|9705.5|9690.5|9710.9|9695.9|9705.5|9690.5|0
1656670800000|2022-07-01 10:20:00|9704|9689|9709.5|9694.5|9709.5|9694.5|9701|9686|4
1656671100000|2022-07-01 10:25:00|9710.4|9695.4|9712.5|9697.5|9712.5|9697.5|9708.6|9693.6|1
1656671400000|2022-07-01 10:30:00|9713|9698|9725.8|9700.8|9725.8|9700.8|9708.5|9693.5|7
1656671700000|2022-07-01 10:35:00|9726|9701|9720.4|9705.4|9726|9705.4|9710.5|9692.5|3
1656672000000|2022-07-01 10:40:00|9720|9705|9721.8|9706.8|9722.3|9707.3|9703.7|9688.7|8
1656672300000|2022-07-01 10:45:00|9720.8|9705.8|9736.9|9721.9|9740.4|9721.9|9720.8|9705.8|2
1656672900000|2022-07-01 10:55:00|9736.8|9721.8|9710.8|9695.8|9740.4|9721.8|9702.1|9685.4|21
1656673200000|2022-07-01 11:00:00|9711|9696|9708.5|9693.5|9725.5|9709.8|9702.9|9687.9|35
1656673500000|2022-07-01 11:05:00|9708.4|9693.4|9701.7|9676.7|9713|9693.5|9700.2|9670|15
1656673800000|2022-07-01 11:10:00|9700.2|9675.2|9682.5|9667.5|9700.2|9676|9679.5|9647.5|20
1656674100000|2022-07-01 11:15:00|9683|9668|9690|9675|9695.3|9680|9683|9665|28
1656674400000|2022-07-01 11:20:00|9690.5|9675.5|9692.6|9677.6|9699.8|9684.8|9688.5|9673.5|13
1656674700000|2022-07-01 11:25:00|9692.5|9677.5|9685.1|9670.1|9695.1|9677.5|9680.7|9665.7|16
1656675000000|2022-07-01 11:30:00|9700|9685|9711.9|9696.9|9713.5|9698.5|9696.5|9681.5|12
1656675300000|2022-07-01 11:35:00|9711.4|9696.4|9705|9690|9715.1|9697.5|9701.5|9686.5|12
1656675600000|2022-07-01 11:40:00|9703.5|9688.5|9692|9677|9703.5|9688.5|9691|9676|32
1656675900000|2022-07-01 11:45:00|9692.2|9677.2|9721.4|9706.4|9728.5|9709.5|9692.2|9677|10
1656676200000|2022-07-01 11:50:00|9720.9|9705.9|9690.8|9675.8|9720.9|9705.9|9686|9668|23
1656676500000|2022-07-01 11:55:00|9694.4|9669.4|9690.2|9675.2|9699.3|9684.3|9690.2|9669.4|36
1656676800000|2022-07-01 12:00:00|9694.5|9669.5|9663|9648|9694.5|9669.5|9661|9639.6|74
1656677100000|2022-07-01 12:05:00|9663.7|9648.7|9638.3|9623.3|9663.7|9648.7|9636.6|9621.6|57
1656677400000|2022-07-01 12:10:00|9636.9|9621.9|9604.3|9589.3|9640.7|9625.7|9604.3|9589.3|128
1656677700000|2022-07-01 12:15:00|9606|9581|9607.4|9592.4|9622.3|9607.3|9596.8|9581|43
1656678000000|2022-07-01 12:20:00|9607.5|9592.5|9615.1|9600.1|9639.1|9624.1|9602|9587|61
1656678300000|2022-07-01 12:25:00|9615.4|9600.4|9613.3|9598.3|9615.4|9600.4|9604.4|9589.4|27
1656678600000|2022-07-01 12:30:00|9613.4|9598.4|9637.9|9622.9|9638.6|9623.6|9611.5|9596.5|26
1656678900000|2022-07-01 12:35:00|9636.9|9621.9|9621.9|9606.9|9636.9|9621.9|9621.9|9606.9|19
1656679200000|2022-07-01 12:40:00|9628|9613|9627.9|9612.9|9641.2|9626.2|9626.4|9611.4|24
1656679500000|2022-07-01 12:45:00|9627.8|9612.8|9614|9599|9627.8|9612.8|9608.5|9593.5|18
1656679800000|2022-07-01 12:50:00|9608.1|9593.1|9609.1|9594.1|9612.1|9597.1|9605.5|9590.5|17
1656680100000|2022-07-01 12:55:00|9611.2|9596.2|9603.1|9588.1|9612.3|9597.3|9603.1|9588.1|43
1656680400000|2022-07-01 13:00:00|9606.4|9591.4|9575.2|9560.2|9616.7|9601.7|9570.4|9555.4|176
1656680700000|2022-07-01 13:05:00|9575.4|9560.4|9583.8|9568.8|9589|9574|9552.8|9537.8|99
1656681000000|2022-07-01 13:10:00|9584.3|9569.3|9583.2|9568.2|9589.6|9574.6|9571.2|9556.2|65
1656681300000|2022-07-01 13:15:00|9583.1|9568.1|9565.6|9550.6|9583.1|9568.1|9563.2|9548.2|44
1656681600000|2022-07-01 13:20:00|9565.7|9550.7|9562.2|9547.2|9572.7|9557.7|9556.2|9541.2|41
1656681900000|2022-07-01 13:25:00|9562.7|9547.7|9579.2|9564.2|9579.2|9564.2|9562.7|9547.7|43
1656682200000|2022-07-01 13:30:00|9578.7|9563.7|9552.7|9537.7|9579.2|9564.2|9551.3|9536.3|156
1656682500000|2022-07-01 13:35:00|9552.8|9537.8|9526.9|9511.9|9552.8|9537.8|9515.1|9500.1|198
1656682800000|2022-07-01 13:40:00|9528.3|9513.3|9506.3|9491.3|9530.2|9515.2|9506.3|9491.3|191
1656683100000|2022-07-01 13:45:00|9506.4|9491.4|9510.6|9495.6|9517.2|9502.2|9506.4|9491.4|142
1656683400000|2022-07-01 13:50:00|9514|9499|9502.8|9487.8|9520.1|9505.1|9495|9480|145
1656683700000|2022-07-01 13:55:00|9503.3|9488.3|9519|9504|9528.9|9513.9|9501.3|9486.3|78
1656684000000|2022-07-01 14:00:00|9519.4|9504.4|9516.1|9501.1|9520.3|9505.3|9507.1|9492.1|126
1656684300000|2022-07-01 14:05:00|9515.1|9500.1|9521.5|9506.5|9524.8|9509.8|9493|9478|244
1656684600000|2022-07-01 14:10:00|9521.3|9506.3|9500.1|9485.1|9529.7|9514.7|9499.6|9484.6|73
1656684900000|2022-07-01 14:15:00|9499.6|9484.6|9502.6|9487.6|9512.5|9497.5|9497.3|9482.3|151
1656685200000|2022-07-01 14:20:00|9502.2|9487.2|9485|9470|9503.1|9488.1|9480.3|9465.3|288
1656685500000|2022-07-01 14:25:00|9485.5|9470.5|9490.2|9475.2|9490.7|9475.7|9476.6|9461.6|301
1656685800000|2022-07-01 14:30:00|9486.9|9471.9|9482.5|9467.5|9496|9481|9480.5|9465.5|305
1656686100000|2022-07-01 14:35:00|9483.5|9468.5|9489.9|9474.9|9506|9491|9482|9467|116
1656686400000|2022-07-01 14:40:00|9489.8|9474.8|9489|9474|9497.8|9482.8|9487|9472|141
1656686700000|2022-07-01 14:45:00|9488.5|9473.5|9510.3|9495.3|9510.3|9495.3|9485.6|9470.6|103
1656687000000|2022-07-01 14:50:00|9509.9|9494.9|9496.5|9481.5|9524.7|9509.7|9493.4|9478.4|132
1656687300000|2022-07-01 14:55:00|9497|9482|9496|9481|9498|9483|9492|9477|58
1656687600000|2022-07-01 15:00:00|9495|9480|9502.9|9487.9|9502.9|9487.9|9494|9479|132
1656687900000|2022-07-01 15:05:00|9504.4|9489.4|9510.9|9495.9|9517.8|9502.8|9501.9|9486.9|63
1656688200000|2022-07-01 15:10:00|9511.4|9496.4|9511|9496|9519.4|9504.4|9507|9492|98
1656688500000|2022-07-01 15:15:00|9510|9495|9515.5|9500.5|9515.9|9500.9|9500.7|9485.7|91
1656688800000|2022-07-01 15:20:00|9515|9500|9525|9510|9532.6|9517.6|9513.1|9498.1|78
1656689100000|2022-07-01 15:25:00|9524.6|9509.6|9527.3|9512.3|9528.4|9513.4|9515|9500|74
1656689400000|2022-07-01 15:30:00|9531.8|9516.8|9521.4|9506.4|9531.8|9516.8|9513.3|9498.3|110
1656689700000|2022-07-01 15:35:00|9521.9|9506.9|9521.4|9506.4|9525.9|9510.9|9517.4|9502.4|81
1656690000000|2022-07-01 15:40:00|9521.9|9506.9|9507.5|9492.5|9529.3|9514.3|9507|9492|158
1656690300000|2022-07-01 15:45:00|9511|9496|9515.5|9500.5|9517.5|9502.5|9505|9490|101
1656690600000|2022-07-01 15:50:00|9515|9500|9520.4|9505.4|9523.7|9508.7|9505.4|9490.4|83
1656690900000|2022-07-01 15:55:00|9519.9|9504.9|9548.8|9533.8|9549.3|9534.3|9519.9|9504.9|59
1656691200000|2022-07-01 16:00:00|9549.3|9534.3|9548.3|9533.3|9565.8|9550.8|9522.4|9507.4|71
1656691500000|2022-07-01 16:05:00|9549.7|9534.7|9539.6|9524.6|9558.5|9543.5|9537.7|9522.7|59
1656691800000|2022-07-01 16:10:00|9543.3|9528.3|9559.1|9544.1|9582.7|9567.7|9543.1|9528.1|101
1656692100000|2022-07-01 16:15:00|9558.6|9543.6|9569.3|9554.3|9574.1|9559.1|9543.6|9528.6|76
1656692400000|2022-07-01 16:20:00|9569.5|9554.5|9611.7|9596.7|9622.9|9607.9|9569.5|9554.5|87
1656692700000|2022-07-01 16:25:00|9612.7|9597.7|9614.3|9599.3|9626.1|9611.1|9610.2|9595.2|43
1656693000000|2022-07-01 16:30:00|9615.2|9600.2|9646.7|9631.7|9648.7|9633.7|9612.3|9597.3|61
1656693300000|2022-07-01 16:35:00|9647.7|9632.7|9645.5|9630.5|9666.4|9649.4|9628.2|9613.2|81
1656693600000|2022-07-01 16:40:00|9645.1|9630.1|9700.4|9685.4|9705.8|9690.8|9644.1|9629.1|96
1656693900000|2022-07-01 16:45:00|9700.8|9685.8|9713|9698|9726|9711|9674.9|9659.9|99
1656694200000|2022-07-01 16:50:00|9712.9|9697.9|9666.5|9651.5|9713.5|9698.5|9666.1|9651.1|53
1656694500000|2022-07-01 16:55:00|9666|9651|9689.9|9674.9|9692.4|9677.4|9665.5|9650.5|39
1656694800000|2022-07-01 17:00:00|9690.3|9675.3|9671.2|9656.2|9692.4|9677.4|9667.2|9652.2|34
1656695100000|2022-07-01 17:05:00|9672.6|9657.6|9661.7|9646.7|9673.8|9658.8|9653.7|9638.7|45
1656695400000|2022-07-01 17:10:00|9662.2|9647.2|9651.8|9636.8|9664.8|9647.2|9629.6|9614.6|64
1656695700000|2022-07-01 17:15:00|9653.2|9638.2|9653.4|9638.4|9655.3|9640.3|9638.5|9623.5|48
1656696000000|2022-07-01 17:20:00|9652.9|9637.9|9632.4|9617.4|9652.9|9637.9|9630|9615|47
1656696300000|2022-07-01 17:25:00|9630.5|9615.5|9604.8|9589.8|9631.4|9616.4|9598.5|9583.5|73
1656696600000|2022-07-01 17:30:00|9605.3|9590.3|9590.9|9575.9|9609.8|9594.8|9590.9|9575.9|63
1656696900000|2022-07-01 17:35:00|9603.7|9588.7|9610.1|9595.1|9611.3|9596.3|9596.8|9581.8|71
1656697200000|2022-07-01 17:40:00|9611.5|9596.5|9625.4|9610.4|9625.4|9610.4|9603.5|9588.5|53
1656697500000|2022-07-01 17:45:00|9629.9|9614.9|9691.1|9676.1|9691.1|9676.1|9628.5|9613.5|150
1656697800000|2022-07-01 17:50:00|9691.5|9676.5|9707.6|9692.6|9727.3|9706.1|9686.7|9671.7|61
1656698100000|2022-07-01 17:55:00|9707.1|9692.1|9739.6|9724.6|9765.4|9750.4|9707.1|9692.1|100
1656698400000|2022-07-01 18:00:00|9739.8|9724.8|9763.5|9748.5|9765|9750|9725.3|9710.3|99
1656698700000|2022-07-01 18:05:00|9764|9749|9763.4|9748.4|9779.6|9764.6|9748.4|9733.4|121
1656699000000|2022-07-01 18:10:00|9762.9|9747.9|9737.7|9722.7|9818.3|9803.3|9719.3|9704.3|639
1656699300000|2022-07-01 18:15:00|9737.2|9722.2|9728.7|9703.7|9765|9743.7|9715.7|9700.7|216
1656699600000|2022-07-01 18:20:00|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|0
1656982800000|2022-07-05 01:00:00|9709.4|9694.4|9634.7|9609.7|9742.6|9705.1|9597.7|9582.7|112
1656983100000|2022-07-05 01:05:00|9635.6|9610.6|9687.3|9672.3|9696.6|9675.3|9635.2|9610.6|11
1656983400000|2022-07-05 01:10:00|9686.3|9671.3|9638.3|9623.3|9697.6|9676.8|9633.3|9613.3|42
1656983700000|2022-07-05 01:15:00|9636.8|9621.8|9626.8|9611.8|9650.5|9623.3|9626.6|9604.3|6
1656984000000|2022-07-05 01:20:00|9629.5|9604.5|9600.5|9585.5|9630.3|9605.3|9600|9585|8
1656984300000|2022-07-05 01:25:00|9600|9585|9600.4|9575.4|9616.4|9596.3|9596.7|9574.9|23
1656984600000|2022-07-05 01:30:00|9600.7|9575.7|9615.6|9578.1|9617.6|9588.4|9600.7|9571.6|5
1656984900000|2022-07-05 01:35:00|9615.4|9577.9|9594.6|9557.1|9615.4|9577.9|9590.5|9555.6|23
1656985200000|2022-07-05 01:40:00|9593.7|9556.2|9580.3|9565.3|9593.7|9565.3|9577.7|9553.1|4
1656985500000|2022-07-05 01:45:00|9576.3|9561.3|9599.8|9574.8|9605.6|9574.8|9576.3|9561.3|6
1656985800000|2022-07-05 01:50:00|9600.7|9575.7|9579.8|9564.8|9613.6|9576.8|9579.8|9564.8|5
1656986100000|2022-07-05 01:55:00|9579.3|9564.3|9610.2|9572.7|9611.2|9573.7|9579.3|9564.3|7
1656986400000|2022-07-05 02:00:00|9609.8|9572.3|9629.8|9614.8|9630.3|9615.3|9605.3|9572.2|5
1656986700000|2022-07-05 02:05:00|9630.3|9615.3|9635.7|9620.7|9651.1|9624.8|9629.8|9613|5
1656987000000|2022-07-05 02:10:00|9635.3|9620.3|9633.5|9618.5|9651.1|9622|9633.5|9613.6|6
1656987300000|2022-07-05 02:15:00|9632.6|9617.6|9668.3|9653.3|9668.3|9653.3|9632.6|9615.2|9
1656987600000|2022-07-05 02:20:00|9667.8|9652.8|9694|9656.5|9704|9666.5|9667.8|9651|6
1656987900000|2022-07-05 02:25:00|9694.1|9656.6|9689.8|9674.8|9695|9674.8|9675.8|9656.6|9
1656988200000|2022-07-05 02:30:00|9693|9655.5|9694.4|9656.9|9695|9679.3|9693|9655.5|5
1656988500000|2022-07-05 02:35:00|9693|9655.5|9662.7|9625.2|9693|9655.5|9659.3|9621.8|1
1656988800000|2022-07-05 02:40:00|9662.3|9624.8|9661.8|9624.3|9663.7|9626.2|9661.7|9624.2|2
1656989100000|2022-07-05 02:45:00|9661.7|9624.2|9661.2|9623.7|9661.7|9624.2|9661.2|9623.7|0
1656990000000|2022-07-05 03:00:00|9659.1|9634.1|9682.3|9644.8|9702|9687|9657.2|9634.1|17
1656990300000|2022-07-05 03:05:00|9674.1|9636.6|9663.2|9625.7|9674.1|9636.6|9663.2|9625.7|1
1656990600000|2022-07-05 03:10:00|9663.6|9626.1|9664.1|9626.6|9664.1|9626.6|9663.6|9626.1|0
1656990900000|2022-07-05 03:15:00|9665|9627.5|9656.6|9631.6|9668.9|9632.1|9656.6|9626.5|21
1656991200000|2022-07-05 03:20:00|9657.6|9632.6|9666.4|9628.9|9666.4|9632.7|9657.6|9627.4|0
1656991500000|2022-07-05 03:25:00|9666.9|9629.4|9671.8|9634.3|9672.2|9634.7|9664.4|9626.9|4
1656991800000|2022-07-05 03:30:00|9672.2|9634.7|9667.5|9652.5|9672.2|9652.5|9664.9|9632.7|2
1656992100000|2022-07-05 03:35:00|9664.5|9639.5|9667|9629.5|9667.5|9639.5|9663.5|9626.6|30
1656992700000|2022-07-05 03:45:00|9670.7|9633.2|9666.5|9641.5|9673.2|9652|9666.5|9633.2|0
1656993000000|2022-07-05 03:50:00|9666.4|9641.4|9665.9|9640.9|9666.4|9641.4|9665.9|9640.9|3
1656993300000|2022-07-05 03:55:00|9669.7|9632.2|9669.7|9632.2|9669.7|9632.2|9669.7|9632.2|0
1656993600000|2022-07-05 04:00:00|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|0
1656993900000|2022-07-05 04:05:00|9673.7|9636.2|9673.2|9635.7|9673.7|9636.2|9673.2|9635.7|1
1656994800000|2022-07-05 04:20:00|9673.1|9635.6|9670.4|9645.4|9673.1|9656.4|9666.4|9635.6|1
1656995100000|2022-07-05 04:25:00|9670.3|9645.3|9670.4|9645.4|9670.4|9645.4|9670.3|9645.3|0
1656996000000|2022-07-05 04:40:00|9666.8|9651.8|9687.8|9662.8|9701|9686|9666.8|9650.6|12
1656996300000|2022-07-05 04:45:00|9686.4|9661.4|9686.3|9661.3|9686.4|9661.4|9686.3|9661.3|0
1656996600000|2022-07-05 04:50:00|9680.1|9642.6|9674.3|9649.3|9680.1|9650.2|9674.3|9642.6|6
1656997200000|2022-07-05 05:00:00|9674.8|9649.8|9674.3|9649.3|9674.8|9655.8|9670.7|9648.4|2
1656997500000|2022-07-05 05:05:00|9673.8|9658.8|9673.3|9648.3|9676.1|9661.1|9671.2|9648.3|3
1656997800000|2022-07-05 05:10:00|9671.8|9646.8|9670.3|9645.3|9671.8|9651.3|9664.3|9642.9|2
1656998100000|2022-07-05 05:15:00|9669.4|9644.4|9669.4|9644.4|9669.4|9644.4|9669.4|9644.4|0
1656998400000|2022-07-05 05:20:00|9669.8|9644.8|9670.3|9645.3|9670.3|9645.3|9669.8|9644.8|0
1656998700000|2022-07-05 05:25:00|9669.8|9644.8|9669.8|9644.8|9669.8|9644.8|9669.8|9644.8|0
1656999600000|2022-07-05 05:40:00|9672.8|9635.3|9634.6|9609.6|9672.8|9635.3|9624.8|9604.3|5
1656999900000|2022-07-05 05:45:00|9634.2|9609.2|9636|9621|9639.5|9621|9624.8|9607.8|3
1657000200000|2022-07-05 05:50:00|9634.2|9609.2|9628.5|9613.5|9634.2|9614.8|9621.3|9603.3|6
1657000500000|2022-07-05 05:55:00|9627.6|9612.6|9637.4|9612.4|9639.2|9614.9|9627.2|9612.2|2
1657000800000|2022-07-05 06:00:00|9639.2|9614.2|9636.6|9621.6|9643|9625.9|9636.5|9614.2|2
1657001100000|2022-07-05 06:05:00|9637.5|9622.5|9648.2|9633.2|9662|9647|9637.1|9622.1|16
1657001400000|2022-07-05 06:10:00|9650.7|9625.7|9637.6|9622.6|9650.7|9630.1|9636.6|9621.6|1
1657001700000|2022-07-05 06:15:00|9636.6|9621.6|9637.3|9622.3|9638.2|9623.2|9636.6|9621.6|0
1657002000000|2022-07-05 06:20:00|9638.2|9623.2|9671.9|9634.4|9671.9|9634.6|9638.2|9623.2|2
1657002300000|2022-07-05 06:25:00|9672.9|9635.4|9664.1|9649.1|9672.9|9649.6|9662.1|9631.9|0
1657002600000|2022-07-05 06:30:00|9661.4|9646.4|9640.6|9625.6|9663.6|9646.6|9640.6|9620.7|11
1657002900000|2022-07-05 06:35:00|9641.1|9626.1|9626.6|9611.6|9656.9|9627.6|9626.6|9611.6|5
1657003200000|2022-07-05 06:40:00|9622|9607|9634.6|9609.6|9637.8|9616.1|9617.3|9600.3|8
1657003500000|2022-07-05 06:45:00|9632.3|9607.3|9643.6|9628.6|9644.1|9629.1|9630.4|9607.3|2
1657003800000|2022-07-05 06:50:00|9645.4|9630.4|9628.7|9613.7|9653|9638|9628.7|9609.1|16
1657004100000|2022-07-05 06:55:00|9628.1|9603.1|9632.1|9617.1|9635.1|9618.6|9620.6|9603.1|2
1657004400000|2022-07-05 07:00:00|9631.7|9616.7|9632.1|9617.1|9632.1|9617.1|9631.6|9616.6|0
1657004700000|2022-07-05 07:05:00|9631.6|9616.6|9597.3|9582.3|9632.1|9617.1|9597.3|9579.7|16
1657005000000|2022-07-05 07:10:00|9596.9|9581.9|9589|9574|9596.9|9581.9|9589|9574|5
1657005300000|2022-07-05 07:15:00|9589.4|9574.4|9612|9574.5|9612|9575.3|9589.4|9572.3|2
1657005600000|2022-07-05 07:20:00|9614.5|9577|9615|9577.5|9615|9577.5|9614|9576.5|0
1657006200000|2022-07-05 07:30:00|9618.4|9580.9|9615|9577.5|9618.4|9599.2|9611.7|9577.5|1
1657006500000|2022-07-05 07:35:00|9614.9|9577.4|9613.9|9576.4|9614.9|9577.4|9613.9|9576.4|0
1657006800000|2022-07-05 07:40:00|9613|9575.5|9597.7|9582.7|9613|9582.7|9597.7|9574.4|0
1657007100000|2022-07-05 07:45:00|9596.8|9581.8|9594.2|9579.2|9596.8|9581.8|9594.2|9579.2|1
1657007400000|2022-07-05 07:50:00|9594.7|9579.7|9592.2|9577.2|9597.9|9582.9|9585.9|9570.9|25
1657007700000|2022-07-05 07:55:00|9592.7|9577.7|9596.3|9581.3|9605.3|9590.3|9589.3|9574.3|43
1657008000000|2022-07-05 08:00:00|9596.4|9581.4|9620.8|9595.8|9620.8|9600.3|9595.8|9578.4|46
1657008300000|2022-07-05 08:05:00|9614.9|9599.9|9613.8|9598.8|9615.1|9600.1|9610.8|9595.8|0
1657008600000|2022-07-05 08:10:00|9614.3|9599.3|9606.1|9591.1|9615.3|9600.3|9604.1|9589.1|2
1657008900000|2022-07-05 08:15:00|9607|9592|9608.3|9593.3|9608.3|9593.3|9599.6|9584.6|15
1657009200000|2022-07-05 08:20:00|9607.4|9592.4|9616.8|9601.8|9616.8|9601.8|9605.8|9590.8|1
1657009500000|2022-07-05 08:25:00|9617.3|9602.3|9614.4|9599.4|9618.4|9603.4|9611.3|9596.3|12
1657009800000|2022-07-05 08:30:00|9613.4|9598.4|9611|9596|9613.9|9598.9|9606.2|9591.2|13
1657010100000|2022-07-05 08:35:00|9611.5|9596.5|9615.4|9600.4|9616.9|9601.9|9608.5|9593.5|7
1657010400000|2022-07-05 08:40:00|9614.9|9599.9|9604.4|9589.4|9614.9|9599.9|9604.4|9589.4|12
1657010700000|2022-07-05 08:45:00|9604.3|9589.3|9597.8|9582.8|9604.3|9589.3|9597.3|9582.3|4
1657011000000|2022-07-05 08:50:00|9597.3|9582.3|9591.8|9576.8|9600.9|9585.9|9591.4|9576.4|37
1657011300000|2022-07-05 08:55:00|9591.4|9576.4|9586.3|9571.3|9591.8|9576.8|9583.4|9568.4|11
1657011600000|2022-07-05 09:00:00|9584.9|9569.9|9593.1|9578.1|9593.2|9578.2|9568.4|9553.4|54
1657011900000|2022-07-05 09:05:00|9596.4|9581.4|9577|9562|9616.1|9601.1|9577|9562|14
1657012200000|2022-07-05 09:10:00|9574.2|9559.2|9598.1|9583.1|9604.6|9589.5|9572.6|9557.6|23
1657012500000|2022-07-05 09:15:00|9598|9583|9576.2|9561.2|9599|9584|9574.8|9559.8|9
1657012800000|2022-07-05 09:20:00|9575.3|9560.3|9609.9|9594.9|9614.5|9598.4|9566.9|9551.9|30
1657013100000|2022-07-05 09:25:00|9610.3|9595.3|9577.6|9562.6|9610.4|9595.4|9576.7|9561.7|6
1657013400000|2022-07-05 09:30:00|9579|9564|9579|9564|9580|9565|9578|9563|0
1657013700000|2022-07-05 09:35:00|9578.7|9563.7|9531.8|9516.8|9578.7|9563.7|9522|9507|50
1657014000000|2022-07-05 09:40:00|9531.9|9516.9|9502.4|9487.4|9531.9|9516.9|9502.4|9487.4|50
1657014300000|2022-07-05 09:45:00|9503.4|9488.4|9525.8|9510.8|9531.1|9511.3|9495.2|9480.2|21
1657014600000|2022-07-05 09:50:00|9527.3|9512.3|9543.4|9528.4|9567.4|9551.9|9524.1|9509.1|45
1657014900000|2022-07-05 09:55:00|9541.9|9526.9|9520.9|9505.9|9541.9|9526.9|9516|9501|4
1657015200000|2022-07-05 10:00:00|9518.6|9503.6|9547.7|9532.7|9552.2|9534|9503.7|9483.2|33
1657015500000|2022-07-05 10:05:00|9547.6|9532.6|9548.1|9533.1|9561.1|9538.9|9537.2|9522.2|2
1657015800000|2022-07-05 10:10:00|9541.7|9526.7|9555.7|9540.7|9556.1|9541.1|9538.1|9523.1|2
1657016100000|2022-07-05 10:15:00|9556.1|9541.1|9558.6|9543.6|9559.1|9544.1|9556.1|9541.1|0
1657016400000|2022-07-05 10:20:00|9558.4|9543.4|9556.6|9541.6|9559.6|9544.6|9550.6|9535.6|12
1657016700000|2022-07-05 10:25:00|9559.1|9544.1|9565.5|9550.5|9569|9554|9554.1|9539.1|12
1657017000000|2022-07-05 10:30:00|9565|9550|9573.5|9558.5|9575.4|9560.4|9565|9550|23
1657017300000|2022-07-05 10:35:00|9573.1|9558.1|9569.9|9554.9|9573.1|9558.1|9565|9550|9
1657017600000|2022-07-05 10:40:00|9574.4|9559.4|9572.4|9557.4|9574.4|9559.4|9571.7|9556.7|4
1657017900000|2022-07-05 10:45:00|9573.3|9558.3|9579.3|9564.3|9579.3|9564.3|9573.3|9558.3|2
1657018200000|2022-07-05 10:50:00|9575.9|9560.9|9562.9|9547.9|9575.9|9560.9|9554.9|9539.9|21
1657018500000|2022-07-05 10:55:00|9558.4|9543.4|9534.4|9519.4|9558.4|9543.4|9529.9|9514.9|9
1657018800000|2022-07-05 11:00:00|9533.5|9518.5|9541.4|9526.4|9560.7|9541.6|9511.6|9496.6|70
1657019100000|2022-07-05 11:05:00|9541.3|9526.3|9524.8|9509.8|9541.3|9526.3|9502.8|9487.8|45
1657019400000|2022-07-05 11:10:00|9526.3|9511.3|9482.6|9467.6|9526.3|9511.3|9475.9|9460.9|90
1657019700000|2022-07-05 11:15:00|9480.3|9465.3|9486|9471|9486.5|9471.5|9473.7|9458.7|47
1657020000000|2022-07-05 11:20:00|9486.3|9471.3|9482.4|9467.4|9486.3|9471.3|9474.9|9459.9|59
1657020300000|2022-07-05 11:25:00|9482.9|9467.9|9500.9|9485.9|9500.9|9485.9|9474.8|9459.8|104
1657020600000|2022-07-05 11:30:00|9501.9|9486.9|9442.5|9427.5|9501.9|9486.9|9435.9|9420.9|69
1657020900000|2022-07-05 11:35:00|9441.1|9426.1|9465|9450|9470.9|9455.9|9437.6|9421.2|47
1657021200000|2022-07-05 11:40:00|9465.5|9450.5|9456.6|9441.6|9465.5|9450.5|9455.1|9440.1|4
1657021500000|2022-07-05 11:45:00|9444.2|9429.2|9487.2|9472.2|9490.7|9475.7|9432.6|9417.6|50
1657021800000|2022-07-05 11:50:00|9486.7|9471.7|9507|9492|9509.3|9494.3|9450.8|9435.8|45
1657022100000|2022-07-05 11:55:00|9506.1|9491.1|9420.2|9395.2|9506.1|9491.1|9398.4|9383.4|139
1657022400000|2022-07-05 12:00:00|9420.4|9395.4|9430.6|9415.6|9455.7|9440.7|9396.7|9381.7|111
1657022700000|2022-07-05 12:05:00|9429.3|9414.3|9450.3|9435.3|9450.8|9435.8|9412.3|9397.3|59
1657023000000|2022-07-05 12:10:00|9450.8|9435.8|9431.4|9416.4|9453.3|9438.3|9408.5|9393.5|55
1657023300000|2022-07-05 12:15:00|9430.9|9415.9|9456.9|9441.9|9466.1|9451.1|9424.8|9409.8|45
1657023600000|2022-07-05 12:20:00|9457.3|9442.3|9431.2|9416.2|9465.5|9450.5|9407.2|9392.2|74
1657023900000|2022-07-05 12:25:00|9428.9|9413.9|9419.8|9404.8|9436.7|9421.7|9418.9|9403.9|13
1657024200000|2022-07-05 12:30:00|9417.4|9402.4|9436.2|9421.2|9441|9426|9407.3|9392.3|38
1657024500000|2022-07-05 12:35:00|9435.7|9420.7|9407|9392|9436.2|9421.2|9407|9392|12
1657024800000|2022-07-05 12:40:00|9407.5|9392.5|9415.7|9400.7|9420.8|9405.8|9406.5|9391.5|45
1657025100000|2022-07-05 12:45:00|9415.5|9400.5|9428.3|9413.3|9432.2|9417.2|9414.5|9399.5|51
1657025400000|2022-07-05 12:50:00|9429.7|9414.7|9428.5|9413.5|9440.7|9425.7|9426.5|9411.5|57
1657025700000|2022-07-05 12:55:00|9428.6|9413.6|9439.4|9424.4|9445.5|9430.5|9412.7|9397.7|132
1657026000000|2022-07-05 13:00:00|9439.5|9424.5|9395.3|9380.3|9447.4|9432.4|9395.3|9380.3|138
1657026300000|2022-07-05 13:05:00|9395.2|9380.2|9401.9|9386.9|9411.3|9396.3|9394.7|9379.7|167
1657026600000|2022-07-05 13:10:00|9402.4|9387.4|9424|9409|9430.4|9415.4|9399|9384|68
1657026900000|2022-07-05 13:15:00|9421.7|9406.7|9405.8|9390.8|9444.6|9429.6|9403.8|9388.8|108
1657027200000|2022-07-05 13:20:00|9406.2|9391.2|9430.2|9415.2|9440.3|9425.3|9406.2|9391.2|60
1657027500000|2022-07-05 13:25:00|9432.7|9417.7|9439.8|9424.8|9449.3|9434.3|9432.3|9417.3|65
1657027800000|2022-07-05 13:30:00|9439.7|9424.7|9429.4|9414.4|9483.5|9468.5|9413.9|9398.9|290
1657028100000|2022-07-05 13:35:00|9436.9|9421.9|9391.5|9376.5|9437.6|9422.6|9374.1|9359.1|351
1657028400000|2022-07-05 13:40:00|9391|9376|9416.2|9401.2|9435.4|9420.4|9388.5|9373.5|143
1657028700000|2022-07-05 13:45:00|9416.3|9401.3|9376.9|9361.9|9430.6|9415.6|9374.9|9359.9|212
1657029000000|2022-07-05 13:50:00|9375.9|9360.9|9374.7|9359.7|9395.5|9380.5|9374.7|9359.7|408
1657029300000|2022-07-05 13:55:00|9378.1|9363.1|9381.9|9366.9|9389|9374|9373.8|9358.8|197
1657029600000|2022-07-05 14:00:00|9380.5|9365.5|9377.7|9362.7|9386.6|9371.6|9372.8|9357.8|219
1657029900000|2022-07-05 14:05:00|9378.6|9363.6|9355.8|9340.8|9378.6|9363.6|9350.3|9335.3|246
1657030200000|2022-07-05 14:10:00|9356.7|9341.7|9357.2|9342.2|9366.2|9351.2|9350|9335|306
1657030500000|2022-07-05 14:15:00|9357.1|9342.1|9383.5|9368.5|9384.1|9369.1|9357.1|9342.1|71
1657030800000|2022-07-05 14:20:00|9383.7|9368.7|9399.4|9384.4|9405.4|9390.4|9371.2|9356.2|91
1657031100000|2022-07-05 14:25:00|9398.4|9383.4|9376.7|9361.7|9405.5|9390.5|9368.3|9353.3|112
1657031400000|2022-07-05 14:30:00|9376.5|9361.5|9358.7|9343.7|9382.1|9367.1|9355.8|9340.8|175
1657031700000|2022-07-05 14:35:00|9364.8|9349.8|9389.5|9374.5|9391.7|9376.7|9357.7|9342.7|130
1657032000000|2022-07-05 14:40:00|9388.6|9373.6|9369.9|9354.9|9405.7|9390.7|9369.9|9354.9|120
1657032300000|2022-07-05 14:45:00|9369.8|9354.8|9370.5|9355.5|9377.7|9362.7|9359.9|9344.9|67
1657032600000|2022-07-05 14:50:00|9370|9355|9370.4|9355.4|9379.7|9364.7|9363.1|9348.1|74
1657032900000|2022-07-05 14:55:00|9370.3|9355.3|9354.2|9339.2|9370.3|9355.3|9341.3|9326.3|315
1657033200000|2022-07-05 15:00:00|9358|9343|9349.1|9334.1|9365|9350|9346.9|9331.9|81
1657033500000|2022-07-05 15:05:00|9349.6|9334.6|9336.3|9321.3|9350.4|9335.4|9331.9|9316.9|179
1657033800000|2022-07-05 15:10:00|9335.3|9320.3|9342.4|9327.4|9344.3|9329.3|9328.1|9313.1|225
1657034100000|2022-07-05 15:15:00|9343.3|9328.3|9338.1|9323.1|9343.3|9328.3|9333.7|9318.7|124
1657034400000|2022-07-05 15:20:00|9337.6|9322.6|9349.4|9334.4|9354.8|9339.8|9336.2|9321.2|116
1657034700000|2022-07-05 15:25:00|9349|9334|9334.1|9319.1|9349|9334|9331.7|9316.7|211
1657035000000|2022-07-05 15:30:00|9334.6|9319.6|9328.5|9313.5|9335.1|9320.1|9328.5|9313.5|117
1657035300000|2022-07-05 15:35:00|9328.4|9313.4|9338.5|9323.5|9345.9|9330.9|9325.1|9310.1|254
1657035600000|2022-07-05 15:40:00|9338.6|9323.6|9333|9318|9341.3|9326.3|9332.1|9317.1|89
1657035900000|2022-07-05 15:45:00|9333.4|9318.4|9325.4|9310.4|9333.4|9318.4|9324|9309|208
1657036200000|2022-07-05 15:50:00|9324.9|9309.9|9337.1|9322.1|9341.2|9326.2|9323.8|9308.8|1110
1657036500000|2022-07-05 15:55:00|9335.6|9320.6|9340.4|9325.4|9390.4|9375.4|9335.6|9320.6|222
1657036800000|2022-07-05 16:00:00|9340.8|9325.8|9339.5|9324.5|9351.1|9336.1|9335.4|9320.4|110
1657037100000|2022-07-05 16:05:00|9339.4|9324.4|9329.2|9314.2|9343.5|9328.5|9326.4|9311.4|132
1657037400000|2022-07-05 16:10:00|9328.7|9313.7|9323.8|9308.8|9330.3|9315.3|9323.8|9308.8|177
1657038000000|2022-07-05 16:20:00|9324.4|9309.4|9323.2|9308.2|9326.2|9311.2|9322.4|9307.4|414
1657038300000|2022-07-05 16:25:00|9323.3|9308.3|9322.8|9307.8|9323.4|9308.4|9322.8|9307.8|51
1657038600000|2022-07-05 16:30:00|9324|9309|9322.6|9307.6|9324.4|9309.4|9322.5|9307.5|125
1657040400000|2022-07-05 17:00:00|9327.1|9312.1|9324|9309|9327.2|9312.2|9324|9309|243
1657069200000|2022-07-06 01:00:00|9316.5|9301.5|9335.2|9320.2|9346.1|9330.5|9298.5|9283.5|317
1657069500000|2022-07-06 01:05:00|9335.6|9320.6|9363.1|9348.1|9367.9|9352.9|9311.7|9296.7|112
1657069800000|2022-07-06 01:10:00|9363.5|9348.5|9330.2|9315.2|9363.5|9348.5|9328.4|9313.4|68
1657070100000|2022-07-06 01:15:00|9330.3|9315.3|9332.8|9317.8|9341.3|9326.3|9328|9313|57
1657070400000|2022-07-06 01:20:00|9332.3|9317.3|9322.1|9307.1|9338.8|9323.8|9319.3|9304.3|36
1657070700000|2022-07-06 01:25:00|9321.6|9306.6|9367.4|9342.4|9379.1|9364.1|9320.2|9305.2|163
1657071000000|2022-07-06 01:30:00|9379|9341.5|9400.3|9362.8|9400.3|9365.4|9363.9|9341|33
1657071300000|2022-07-06 01:35:00|9400.8|9363.3|9369.5|9332|9401.9|9373.6|9369.5|9332|17
1657071600000|2022-07-06 01:40:00|9368|9330.5|9340.2|9315.2|9368|9330.5|9340.2|9312|6
1657071900000|2022-07-06 01:45:00|9339.3|9314.3|9330.8|9315.8|9349.4|9327.5|9328.2|9310.5|4
1657072200000|2022-07-06 01:50:00|9330.9|9315.9|9317.4|9302.4|9341.3|9317.3|9316|9300.3|6
1657072500000|2022-07-06 01:55:00|9316.4|9301.4|9312.3|9297.3|9319.7|9302.8|9305|9290|7
1657072800000|2022-07-06 02:00:00|9312.8|9297.8|9308.1|9293.1|9317.7|9302.7|9308.1|9293.1|6
1657073100000|2022-07-06 02:05:00|9308.6|9293.6|9316.8|9301.8|9317.4|9302.4|9308.6|9293.6|10
1657073400000|2022-07-06 02:10:00|9316.9|9301.9|9316.8|9301.8|9318.3|9302.2|9304.5|9289.5|39
1657073700000|2022-07-06 02:15:00|9309.3|9294.3|9311.3|9296.3|9311.3|9296.3|9309.3|9294.3|7
1657074000000|2022-07-06 02:20:00|9310.6|9295.6|9271.7|9256.7|9310.6|9295.6|9271.6|9256.6|130
1657074300000|2022-07-06 02:25:00|9267.6|9252.6|9250.8|9235.8|9267.6|9252.6|9248.2|9233.2|78
1657074600000|2022-07-06 02:30:00|9251.2|9236.2|9316.8|9291.8|9317.4|9302.4|9251.2|9236.2|54
1657074900000|2022-07-06 02:35:00|9316.9|9291.9|9316.4|9291.4|9320.3|9305.3|9311.7|9290.8|25
1657075200000|2022-07-06 02:40:00|9310.4|9295.4|9308.9|9293.9|9311.4|9295.5|9306.4|9286.4|4
1657075500000|2022-07-06 02:45:00|9306.4|9291.4|9294.4|9269.4|9306.4|9291.4|9290.4|9268.9|6
1657075800000|2022-07-06 02:50:00|9291.7|9276.7|9292.9|9277.9|9298|9283|9289.4|9274.4|16
1657076100000|2022-07-06 02:55:00|9292.8|9277.8|9285.9|9260.9|9292.8|9277.8|9276.9|9259.9|9
1657076400000|2022-07-06 03:00:00|9290.4|9265.4|9286.4|9271.4|9292.9|9271.4|9285.4|9265.4|0
1657076700000|2022-07-06 03:05:00|9284.1|9269.1|9249.2|9234.2|9291.2|9271.4|9249.2|9234.2|29
1657077000000|2022-07-06 03:10:00|9250.1|9235.1|9249.1|9234.1|9250.1|9235.1|9244.8|9229.8|6
1657077300000|2022-07-06 03:15:00|9244.5|9229.5|9246.3|9231.3|9249.6|9234.6|9243.4|9228.4|27
1657077600000|2022-07-06 03:20:00|9245.3|9230.3|9243.6|9228.6|9245.3|9230.3|9239|9224|28
1657077900000|2022-07-06 03:25:00|9244.1|9229.1|9243|9228|9248.2|9233.2|9243|9228|1
1657078200000|2022-07-06 03:30:00|9242.4|9227.4|9236|9211|9246.1|9227.7|9222.8|9207.8|43
1657078500000|2022-07-06 03:35:00|9235.5|9210.5|9225.6|9210.6|9235.6|9211.4|9225.6|9210.1|36
1657078800000|2022-07-06 03:40:00|9226.5|9211.5|9206.6|9191.6|9226.5|9211.5|9206.6|9191.6|62
1657079100000|2022-07-06 03:45:00|9205.1|9190.1|9212.4|9197.4|9230.3|9197.9|9204.7|9188.2|28
1657079400000|2022-07-06 03:50:00|9212.2|9197.2|9209.6|9194.6|9212.8|9197.2|9204.1|9187.5|4
1657079700000|2022-07-06 03:55:00|9210.1|9195.1|9201.4|9186.4|9218.5|9203.5|9200.7|9185.1|30
1657080000000|2022-07-06 04:00:00|9204|9179|9195.1|9170.1|9214.1|9182.5|9192|9169.3|61
1657080300000|2022-07-06 04:05:00|9194.7|9169.7|9184.3|9169.3|9194.7|9169.8|9183.8|9165.3|75
1657080600000|2022-07-06 04:10:00|9184.2|9169.2|9181.9|9166.9|9184.2|9169.2|9181.9|9166.9|2
1657080900000|2022-07-06 04:15:00|9181.8|9166.8|9180.9|9165.9|9181.8|9166.8|9175.9|9160.9|15
1657081200000|2022-07-06 04:20:00|9180.5|9165.5|9180.4|9165.4|9180.5|9165.5|9180.4|9165.4|0
1657081500000|2022-07-06 04:25:00|9180|9165|9180.3|9165.3|9180.8|9165.8|9179.4|9164.4|50
1657081800000|2022-07-06 04:30:00|9179.9|9164.9|9164.2|9149.2|9179.9|9164.9|9155.9|9140.9|15
1657082100000|2022-07-06 04:35:00|9165.1|9150.1|9164.2|9149.2|9166.3|9151.3|9164.2|9149.2|28
1657082400000|2022-07-06 04:40:00|9164.3|9149.3|9164.8|9149.8|9170.3|9155.3|9164.2|9149.2|14
1657082700000|2022-07-06 04:45:00|9164.9|9149.9|9163.3|9148.3|9164.9|9149.9|9163.3|9148.3|1
1657083000000|2022-07-06 04:50:00|9164.2|9149.2|9162.4|9147.4|9164.3|9149.3|9155.6|9140.6|11
1657083300000|2022-07-06 04:55:00|9162.6|9147.6|9162.9|9147.9|9165.8|9150.8|9162.6|9147.6|2
1657083600000|2022-07-06 05:00:00|9164.3|9149.3|9163.3|9148.3|9171.2|9156.2|9163.3|9148.3|8
1657083900000|2022-07-06 05:05:00|9164.2|9149.2|9160.4|9145.4|9164.7|9149.7|9160.4|9145.4|1
1657084200000|2022-07-06 05:10:00|9159.9|9144.9|9158.9|9143.9|9159.9|9144.9|9158.9|9143.9|2
1657084800000|2022-07-06 05:20:00|9158.5|9143.5|9161.4|9146.4|9167.1|9152.1|9158.4|9143.4|13
1657085100000|2022-07-06 05:25:00|9163.7|9148.7|9157.4|9142.4|9163.7|9148.7|9157|9142|12
1657085400000|2022-07-06 05:30:00|9157.9|9142.9|9163.8|9148.8|9165.9|9150.9|9149.7|9134.7|89
1657085700000|2022-07-06 05:35:00|9164.8|9149.8|9142.7|9127.7|9165.8|9150.8|9142.7|9127.7|48
1657086000000|2022-07-06 05:40:00|9142.8|9127.8|9154|9139|9155.5|9140.5|9141.7|9126.7|33
1657086300000|2022-07-06 05:45:00|9154.5|9139.5|9184.3|9169.3|9202.7|9187.7|9154|9132.1|68
1657086600000|2022-07-06 05:50:00|9189.8|9164.8|9205.2|9190.2|9209.9|9194.1|9176.4|9159.7|26
1657086900000|2022-07-06 05:55:00|9207|9182|9188.7|9173.7|9210.1|9194.2|9173.2|9145.1|32
1657087200000|2022-07-06 06:00:00|9189.5|9174.5|9187.8|9150.3|9226.9|9200.9|9167.1|9138.8|47
1657087500000|2022-07-06 06:05:00|9186.9|9149.4|9180.2|9155.2|9195|9161.2|9169.2|9144.9|6
1657087800000|2022-07-06 06:10:00|9172|9157|9206.4|9181.4|9215.5|9196.2|9166.3|9143|5
1657088100000|2022-07-06 06:15:00|9205.9|9180.9|9188.3|9163.3|9205.9|9180.9|9185.8|9158.1|3
1657088400000|2022-07-06 06:20:00|9188.2|9163.2|9217.4|9192.4|9230.3|9209.5|9176.7|9161.5|45
1657088700000|2022-07-06 06:25:00|9213.9|9198.9|9279.1|9254.1|9279.1|9258.4|9212|9191.1|105
1657089000000|2022-07-06 06:30:00|9280.1|9265.1|9269.8|9244.8|9291.9|9275.1|9267|9229.5|63
1657089300000|2022-07-06 06:35:00|9269.7|9244.7|9291|9276|9297|9282|9269.7|9244.7|27
1657089600000|2022-07-06 06:40:00|9292|9277|9305.3|9290.3|9309.3|9294.3|9291.9|9276.9|56
1657089900000|2022-07-06 06:45:00|9305.4|9290.4|9326.2|9301.2|9326.2|9309.7|9303.8|9288.8|79
1657090200000|2022-07-06 06:50:00|9317.6|9302.6|9329.7|9314.7|9335.7|9320.7|9309.6|9291|84
1657090500000|2022-07-06 06:55:00|9330.3|9315.3|9340.3|9315.3|9347.7|9331.6|9329.7|9314.7|41
1657090800000|2022-07-06 07:00:00|9339.9|9314.9|9346.7|9331.7|9346.7|9331.7|9339.9|9314.9|12
1657091100000|2022-07-06 07:05:00|9347.7|9332.7|9347.2|9332.2|9347.7|9332.7|9347.2|9332.2|6
1657091400000|2022-07-06 07:10:00|9347.3|9332.3|9344.9|9329.9|9348.2|9332.7|9342.7|9323.2|38
1657091700000|2022-07-06 07:15:00|9345|9330|9345.9|9330.9|9351.5|9336.5|9344.4|9329.4|11
1657092000000|2022-07-06 07:20:00|9346.9|9331.9|9335.8|9320.8|9346.9|9331.9|9324|9309|9
1657092300000|2022-07-06 07:25:00|9338.3|9323.3|9346.3|9331.3|9346.8|9331.8|9337.8|9322.8|9
1657092600000|2022-07-06 07:30:00|9346.4|9331.4|9340|9325|9351.9|9336.9|9330.4|9312|18
1657092900000|2022-07-06 07:35:00|9340.5|9325.5|9337.9|9322.9|9343|9328|9335.4|9320.4|5
1657093200000|2022-07-06 07:40:00|9338.4|9323.4|9347.4|9332.4|9347.4|9332.4|9338.4|9323.4|3
1657093500000|2022-07-06 07:45:00|9346.9|9331.9|9344.2|9329.2|9348.4|9333.4|9343.8|9328.8|5
1657093800000|2022-07-06 07:50:00|9343.2|9328.2|9346.2|9331.2|9348.2|9333.2|9343.2|9328.2|4
1657094100000|2022-07-06 07:55:00|9346.7|9331.7|9320.6|9305.6|9347.7|9332.7|9310.9|9292.7|31
1657094400000|2022-07-06 08:00:00|9321.6|9306.6|9331.1|9316.1|9341.1|9326.1|9320.5|9305.5|8
1657094700000|2022-07-06 08:05:00|9332|9317|9359|9344|9368.5|9353.5|9332|9317|52
1657095000000|2022-07-06 08:10:00|9358.9|9343.9|9364.2|9349.2|9368.6|9353.6|9347.5|9332.5|11
1657095300000|2022-07-06 08:15:00|9365.2|9350.2|9326.2|9311.2|9365.2|9350.2|9322.2|9307.2|20
1657095600000|2022-07-06 08:20:00|9327.2|9312.2|9328.5|9313.5|9328.5|9313.5|9325.1|9310.1|7
1657095900000|2022-07-06 08:25:00|9329.5|9314.5|9295.3|9280.3|9330.5|9315.5|9295.3|9280.3|22
1657096200000|2022-07-06 08:30:00|9293.3|9278.3|9294.5|9279.5|9302.3|9286.8|9285|9270|18
1657096500000|2022-07-06 08:35:00|9294.6|9279.6|9294.3|9269.3|9294.6|9279.6|9276.4|9259|26
1657096800000|2022-07-06 08:40:00|9288.4|9273.4|9283.1|9268.1|9296.9|9279.9|9282.9|9259.4|19
1657097100000|2022-07-06 08:45:00|9282.6|9267.6|9303.6|9288.6|9310.8|9288.6|9279.1|9258.3|4
1657097700000|2022-07-06 08:55:00|9304.5|9289.5|9307.1|9292.1|9307.1|9292.1|9304.5|9289.5|0
1657098000000|2022-07-06 09:00:00|9310.7|9295.7|9310.6|9295.6|9316.5|9301.5|9310.6|9295.6|20
1657098600000|2022-07-06 09:10:00|9311.1|9296.1|9303.3|9288.3|9312.2|9297.2|9302.9|9287.9|6
1657098900000|2022-07-06 09:15:00|9301.5|9286.5|9304.3|9289.3|9304.3|9289.3|9299.3|9284.3|1
1657099200000|2022-07-06 09:20:00|9304.8|9289.8|9314.2|9299.2|9314.7|9299.7|9304.2|9289.2|12
1657099500000|2022-07-06 09:25:00|9314.3|9299.3|9310.8|9295.8|9316.2|9301.2|9309.8|9294.8|4
1657099800000|2022-07-06 09:30:00|9310.7|9295.7|9301.3|9286.3|9310.8|9295.8|9301.3|9286.3|4
1657100100000|2022-07-06 09:35:00|9300.8|9285.8|9296.7|9281.7|9300.8|9285.8|9296.7|9281.7|2
1657100400000|2022-07-06 09:40:00|9296.5|9281.5|9264.8|9249.8|9296.5|9281.5|9260.5|9245.5|3
1657100700000|2022-07-06 09:45:00|9265|9250|9248.4|9233.4|9266.1|9251.1|9243.2|9227.8|31
1657101000000|2022-07-06 09:50:00|9251.5|9226.5|9281.2|9266.2|9281.7|9266.7|9224.7|9209.7|59
1657101300000|2022-07-06 09:55:00|9281.9|9266.9|9285.2|9270.2|9306|9277.7|9281.9|9266.9|10
1657101600000|2022-07-06 10:00:00|9286.1|9271.1|9286.7|9261.7|9289.5|9271.2|9282.7|9250.4|4
1657101900000|2022-07-06 10:05:00|9287.2|9262.2|9263.9|9248.9|9287.2|9267.7|9263|9248|1
1657102200000|2022-07-06 10:10:00|9264.4|9249.4|9256.8|9219.3|9264.4|9249.4|9248.7|9218.8|15
1657102500000|2022-07-06 10:15:00|9256.4|9218.9|9229.4|9214.4|9256.4|9224.4|9221.8|9191.5|33
1657102800000|2022-07-06 10:20:00|9228.9|9213.9|9238.2|9213.2|9244.5|9223.7|9228.9|9205|15
1657103100000|2022-07-06 10:25:00|9239.1|9214.1|9192.6|9177.6|9239.2|9220.7|9182.8|9167.8|60
1657103400000|2022-07-06 10:30:00|9192.7|9177.7|9180|9165|9192.7|9177.7|9148.9|9133.9|138
1657103700000|2022-07-06 10:35:00|9179.3|9164.3|9214.4|9199.4|9215.4|9200.4|9174.5|9153.5|63
1657104000000|2022-07-06 10:40:00|9213.4|9198.4|9217.7|9202.7|9221.7|9202.7|9202.4|9187.4|12
1657104300000|2022-07-06 10:45:00|9221.2|9206.2|9220.7|9205.7|9221.2|9206.2|9219.7|9204.7|2
1657104600000|2022-07-06 10:50:00|9221.7|9206.7|9219.8|9204.8|9233.1|9218.1|9218.3|9200.3|4
1657104900000|2022-07-06 10:55:00|9218.8|9203.8|9249.2|9211.7|9251.4|9214.7|9215.8|9200.8|23
1657105200000|2022-07-06 11:00:00|9241.6|9216.6|9250.2|9225.2|9259.7|9229.8|9240.6|9215.6|7
1657105500000|2022-07-06 11:05:00|9246.2|9231.2|9244.4|9229.4|9261.6|9239|9241.3|9226.3|27
1657105800000|2022-07-06 11:10:00|9242.6|9227.6|9230.5|9215.5|9242.6|9227.6|9214.4|9199.4|16
1657106100000|2022-07-06 11:15:00|9230.6|9215.6|9232.3|9217.3|9232.3|9217.3|9217.1|9202.1|16
1657106400000|2022-07-06 11:20:00|9232.6|9217.6|9229.7|9214.7|9241.6|9221.1|9227.2|9212.2|3
1657106700000|2022-07-06 11:25:00|9229.6|9214.6|9231.1|9216.1|9244.6|9229.6|9213.2|9198.2|22
1657107000000|2022-07-06 11:30:00|9236.6|9221.6|9225.9|9210.9|9240.2|9224.6|9225.4|9201.6|8
1657107300000|2022-07-06 11:35:00|9227.4|9212.4|9224.9|9199.9|9253.4|9236.6|9212.8|9190|107
1657107600000|2022-07-06 11:40:00|9224.8|9199.8|9234.9|9219.9|9242.9|9221.2|9224.8|9194.9|36
1657107900000|2022-07-06 11:45:00|9234|9219|9271.9|9256.9|9274.2|9259.2|9232.5|9217.5|163
1657108200000|2022-07-06 11:50:00|9275.3|9260.3|9293.2|9278.2|9312.6|9297.6|9272.4|9257.4|146
1657108500000|2022-07-06 11:55:00|9293.1|9278.1|9248.9|9233.9|9293.6|9278.6|9248.9|9233.9|23
1657108800000|2022-07-06 12:00:00|9250.7|9235.7|9223.3|9208.3|9256.9|9241.9|9212.7|9197.7|65
1657109100000|2022-07-06 12:05:00|9224.3|9209.3|9247.9|9232.9|9248.7|9233.7|9197.8|9182.8|129
1657109400000|2022-07-06 12:10:00|9247.8|9232.8|9225.1|9210.1|9247.8|9232.8|9222.2|9207.2|26
1657109700000|2022-07-06 12:15:00|9225.2|9210.2|9243.7|9228.7|9279.8|9256|9224.7|9209.7|80
1657110000000|2022-07-06 12:20:00|9248.7|9233.7|9254.2|9239.2|9257.2|9242.2|9239.2|9224.2|39
1657110300000|2022-07-06 12:25:00|9255.2|9240.2|9263.5|9248.5|9295.4|9280.4|9253.7|9238.7|39
1657110600000|2022-07-06 12:30:00|9264|9249|9247.6|9232.6|9270.2|9249|9237.1|9222.1|92
1657110900000|2022-07-06 12:35:00|9246.1|9231.1|9257.5|9242.5|9257.5|9242.5|9241.2|9226.2|19
1657111200000|2022-07-06 12:40:00|9258|9243|9235.3|9220.3|9262|9247|9232.1|9217.1|52
1657111500000|2022-07-06 12:45:00|9235.6|9220.6|9239.2|9224.2|9247.2|9232.2|9235.2|9220.2|30
1657111800000|2022-07-06 12:50:00|9248.1|9233.1|9227.1|9212.1|9254.5|9239.5|9221.2|9206.2|44
1657112100000|2022-07-06 12:55:00|9225.6|9210.6|9245.6|9230.6|9245.6|9230.6|9222.1|9207.1|41
1657112400000|2022-07-06 13:00:00|9253.3|9238.3|9245.1|9230.1|9264|9249|9244.6|9229.6|73
1657112700000|2022-07-06 13:05:00|9245.5|9230.5|9250.9|9235.9|9263|9248|9241.5|9226.5|65
1657113000000|2022-07-06 13:10:00|9250.4|9235.4|9209.9|9194.9|9250.9|9235.9|9193.9|9178.6|90
1657113300000|2022-07-06 13:15:00|9210.4|9195.4|9214.9|9199.9|9217.3|9202.3|9189|9174|134
1657113600000|2022-07-06 13:20:00|9213.9|9198.9|9231.9|9216.9|9249.3|9234.3|9213.9|9198.9|144
1657113900000|2022-07-06 13:25:00|9222.2|9207.2|9197.4|9182.4|9222.4|9207.4|9193|9178|219
1657114200000|2022-07-06 13:30:00|9198.9|9183.9|9130|9115|9200.4|9185.4|9127.9|9112.9|436
1657114500000|2022-07-06 13:35:00|9128.2|9113.2|9134.3|9119.3|9142.8|9127.8|9106.5|9091.5|262
1657114800000|2022-07-06 13:40:00|9132.4|9117.4|9105|9090|9132.9|9117.9|9046.5|9031.5|535
1657115100000|2022-07-06 13:45:00|9105.1|9090.1|9007.9|8992.9|9107.1|9092.1|9006.9|8991.9|457
1657115400000|2022-07-06 13:50:00|9008.9|8993.9|8986.2|8971.2|9035.2|9020.2|8985.8|8970.8|446
1657115700000|2022-07-06 13:55:00|8986.6|8971.6|8990.6|8975.6|9009.8|8994.8|8981|8966|239
1657116000000|2022-07-06 14:00:00|8992.4|8977.4|8934.8|8919.8|8995.9|8980.9|8911.7|8896.7|513
1657116300000|2022-07-06 14:05:00|8934.7|8919.7|8924.4|8909.4|8937.6|8922.6|8904.7|8889.7|369
1657116600000|2022-07-06 14:10:00|8927.6|8912.6|8892.5|8877.5|8930.3|8915.3|8886.3|8871.3|480
1657116900000|2022-07-06 14:15:00|8893|8878|8838.1|8823.1|8894|8879|8833.2|8818.2|839
1657117200000|2022-07-06 14:20:00|8838.6|8823.6|8847.8|8832.8|8873.9|8858.9|8835.6|8820.6|477
1657117500000|2022-07-06 14:25:00|8847.7|8832.7|8905.1|8890.1|8906.8|8891.8|8843.9|8828.9|310
1657117800000|2022-07-06 14:30:00|8910.2|8895.2|8890.1|8875.1|8938.4|8923.4|8890.1|8875.1|422
1657118100000|2022-07-06 14:35:00|8884.8|8869.8|8946.8|8931.8|8947.3|8932.3|8880.1|8865.1|172
1657118400000|2022-07-06 14:40:00|8946.7|8931.7|8980.2|8965.2|9006.6|8991.6|8934.8|8919.8|347
1657118700000|2022-07-06 14:45:00|8975.2|8960.2|8952|8937|9031.9|9016.9|8952|8937|215
1657119000000|2022-07-06 14:50:00|8952.5|8937.5|9035.1|9020.1|9036.5|9021.5|8942.6|8917.6|254
1657119300000|2022-07-06 14:55:00|9028.8|9013.8|9002.6|8977.6|9029.9|9014.9|8982.8|8967.8|159
1657119600000|2022-07-06 15:00:00|9003.1|8978.1|9005.6|8990.6|9057.2|9042.2|8983.2|8966.7|188
1657119900000|2022-07-06 15:05:00|9005.1|8990.1|8963.3|8948.3|9011.7|8996.7|8958|8943|177
1657120200000|2022-07-06 15:10:00|8962.9|8947.9|8932|8917|8962.9|8947.9|8930.1|8915.1|81
1657120500000|2022-07-06 15:15:00|8931|8916|8952.9|8937.9|8964.7|8949.7|8924|8909|83
1657120800000|2022-07-06 15:20:00|8951.4|8936.4|8971.8|8956.8|8976.4|8961.4|8946.1|8931.1|33
1657121100000|2022-07-06 15:25:00|8971.9|8956.9|8971.4|8956.4|8984.4|8969.4|8968.9|8953.9|80
1657121400000|2022-07-06 15:30:00|8970.5|8955.5|8934.5|8919.5|8976|8961|8923.6|8908.6|144
1657121700000|2022-07-06 15:35:00|8935|8920|8913.6|8898.6|8935|8920|8908.5|8893.5|57
1657122000000|2022-07-06 15:40:00|8921|8906|8895.1|8880.1|8932.3|8917.3|8890.2|8875.2|112
1657122300000|2022-07-06 15:45:00|8895.2|8880.2|8910.6|8895.6|8910.6|8895.6|8891.8|8876.8|56
1657122600000|2022-07-06 15:50:00|8909.2|8894.2|8890.3|8875.3|8909.2|8894.2|8875.6|8860.6|53
1657122900000|2022-07-06 15:55:00|8890.4|8875.4|8879.5|8864.5|8893.2|8878.2|8872.5|8857.5|153
1657123200000|2022-07-06 16:00:00|8883.1|8868.1|8883.7|8868.7|8886.1|8871.1|8872.7|8857.7|60
1657123500000|2022-07-06 16:05:00|8885|8870|8872.8|8857.8|8885|8870|8872.3|8857.3|84
1657123800000|2022-07-06 16:10:00|8873|8858|8881.1|8866.1|8894.2|8879.2|8872.3|8857.3|45
1657124100000|2022-07-06 16:15:00|8879.2|8864.2|8888.3|8873.3|8894.7|8879.7|8879.1|8864.1|37
1657124400000|2022-07-06 16:20:00|8888.2|8873.2|8880|8865|8893.7|8878.7|8880|8865|50
1657124700000|2022-07-06 16:25:00|8881.5|8866.5|8880.5|8865.5|8888|8873|8871.2|8856.2|106
1657125000000|2022-07-06 16:30:00|8880.6|8865.6|8880.1|8865.1|8889.4|8874.4|8875.7|8860.7|58
1657125300000|2022-07-06 16:35:00|8880|8865|8890.4|8875.4|8890.4|8875.4|8874.8|8859.8|86
1657125600000|2022-07-06 16:40:00|8891.3|8876.3|8878.7|8863.7|8891.3|8876.3|8872.9|8857.9|145
1657125900000|2022-07-06 16:45:00|8877.4|8862.4|8888.6|8873.6|8889.1|8874.1|8871.3|8856.3|188
1657126200000|2022-07-06 16:50:00|8890.2|8875.2|8885.9|8870.9|8896.9|8881.9|8885.9|8870.9|41
1657126500000|2022-07-06 16:55:00|8885.8|8870.8|8912.3|8897.3|8947|8932|8885.8|8870.8|128
1657126800000|2022-07-06 17:00:00|8912.1|8897.1|8901|8886|8927.3|8912.3|8901|8886|55
1657127100000|2022-07-06 17:05:00|8899.5|8884.5|8917.2|8902.2|8918.7|8903.7|8899.5|8884.5|128
1657127400000|2022-07-06 17:10:00|8917.7|8902.7|8916.9|8901.9|8917.7|8902.7|8910.3|8895.3|42
1657127700000|2022-07-06 17:15:00|8917.4|8902.4|8907.4|8892.4|8918.3|8903.3|8905.4|8890.4|59
1657128000000|2022-07-06 17:20:00|8907.9|8892.9|8951|8936|8952.6|8937.6|8898.3|8883.3|95
1657128300000|2022-07-06 17:25:00|8948.8|8933.8|8946.8|8931.8|8960.9|8945.9|8940.8|8925.8|89
1657128600000|2022-07-06 17:30:00|8945.9|8930.9|8948.1|8933.1|8954.7|8939.7|8931.2|8916.2|46
1657128900000|2022-07-06 17:35:00|8949|8934|8976.2|8961.2|8976.4|8961.4|8933.1|8918.1|116
1657129200000|2022-07-06 17:40:00|8976.5|8961.5|8966.1|8951.1|8985.6|8970.6|8951.1|8936.1|54
1657129500000|2022-07-06 17:45:00|8964.3|8949.3|8901.8|8886.8|8964.3|8949.3|8897.8|8882.8|100
1657129800000|2022-07-06 17:50:00|8902.3|8887.3|8892.2|8877.2|8902.3|8887.3|8882.1|8867.1|129
1657130100000|2022-07-06 17:55:00|8893.3|8878.3|8899.5|8884.5|8908.1|8893.1|8893.2|8878.2|181
1657130400000|2022-07-06 18:00:00|8899|8884|8868.7|8853.7|8899.5|8884.5|8866.8|8851.8|175
1657130700000|2022-07-06 18:05:00|8868.4|8853.4|8835.3|8820.3|8868.4|8853.4|8829|8814|513
1657131000000|2022-07-06 18:10:00|8835.5|8820.5|8830.5|8815.5|8840.2|8825.2|8823.2|8808.2|1103
1657131300000|2022-07-06 18:15:00|8830.3|8815.3|8826.2|8811.2|8836.4|8821.4|8823.1|8808.1|906
1657131600000|2022-07-06 18:20:00|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|0
1657155600000|2022-07-07 01:00:00|8837.1|8822.1|8872.4|8857.4|8917.4|8886.6|8789.3|8772|173
1657155900000|2022-07-07 01:05:00|8873|8858|8923|8908|8923.8|8908.8|8873|8858|54
1657156200000|2022-07-07 01:10:00|8922.9|8907.9|9005.5|8968|9012.4|8980.7|8892|8871|167
1657156500000|2022-07-07 01:15:00|9005.6|8968.1|9018.7|9003.7|9029.3|9010.7|8994.8|8964.1|81
1657156800000|2022-07-07 01:20:00|9018.2|9003.2|9001.2|8986.2|9024.9|9006.7|9001.2|8975.5|15
1657157100000|2022-07-07 01:25:00|8999.7|8984.7|8998.1|8973.1|9005.4|8990.1|8990.1|8970.4|17
1657157400000|2022-07-07 01:30:00|8992.7|8977.7|9016.8|8991.8|9022.6|9004.4|8985.8|8966.6|9
1657157700000|2022-07-07 01:35:00|9016.9|8991.9|8999.1|8961.6|9021.1|8991.9|8994.9|8961.6|3
1657158000000|2022-07-07 01:40:00|9000|8962.5|8986.3|8961.3|9000.9|8972.4|8981.7|8960.4|5
1657158300000|2022-07-07 01:45:00|8981.8|8966.8|8964.8|8949.8|8986.4|8966.8|8963.8|8943.8|9
1657158600000|2022-07-07 01:50:00|8963.9|8948.9|8958.9|8943.9|8967.9|8952.3|8958.9|8942.9|3
1657158900000|2022-07-07 01:55:00|8959.1|8944.1|8984.8|8959.8|8984.8|8959.8|8959.1|8944.1|3
1657159200000|2022-07-07 02:00:00|8985.7|8960.7|9013.5|8998.5|9027.9|9012.9|8983.3|8960.6|43
1657159500000|2022-07-07 02:05:00|9009|8984|8992.5|8977.5|9022.4|9007.4|8989.5|8974.5|8
1657159800000|2022-07-07 02:10:00|8993.8|8978.8|8970.7|8955.7|9007.3|8983|8966.7|8950.2|14
1657160100000|2022-07-07 02:15:00|8970.6|8955.6|8995.2|8970.2|8998.9|8970.2|8968.4|8951.1|20
1657160400000|2022-07-07 02:20:00|8979.2|8964.2|8973.4|8958.4|8988|8964.2|8973.4|8950.4|1
1657160700000|2022-07-07 02:25:00|8983.9|8958.9|8990.9|8965.9|8994.4|8972.4|8979.1|8954.1|0
1657161000000|2022-07-07 02:30:00|8989.9|8964.9|8998|8973|9010.6|8981.7|8982.9|8957.7|3
1657161300000|2022-07-07 02:35:00|8998.2|8973.2|9012.8|8987.8|9013.9|8998.9|8994.9|8969.9|0
1657161600000|2022-07-07 02:40:00|9009.7|8994.7|9027.9|9012.9|9027.9|9012.9|9008|8979.9|19
1657161900000|2022-07-07 02:45:00|9025.4|9010.4|9021.2|9006.2|9025.4|9010.4|9001.6|8980.4|23
1657162200000|2022-07-07 02:50:00|9021.7|9006.7|9020.8|8995.8|9026.5|9008.7|9008.2|8980.6|26
1657162500000|2022-07-07 02:55:00|9016.3|8991.3|9014.8|8999.8|9017.3|9002.3|9009.8|8988.3|1
1657162800000|2022-07-07 03:00:00|9015.3|8990.3|9014.3|8999.3|9017|8999.3|9006.3|8977.1|10
1657163100000|2022-07-07 03:05:00|9014.7|8999.7|9010.3|8995.3|9026.3|9011.3|9010.3|8988|13
1657163400000|2022-07-07 03:10:00|9011.3|8996.3|9021.8|9006.8|9026.3|9006.8|9010.8|8986.8|3
1657163700000|2022-07-07 03:15:00|9022.3|9007.3|9040.8|9025.8|9045|9030|9021.3|9006.3|29
1657164000000|2022-07-07 03:20:00|9041.3|9026.3|9036.8|9021.8|9042.3|9027.3|9036.8|9021.8|1
1657164300000|2022-07-07 03:25:00|9037.2|9022.2|9005.6|8990.6|9040.8|9025.8|9002.6|8987.6|25
1657164600000|2022-07-07 03:30:00|9009.1|8994.1|9015.6|9000.6|9015.6|9000.6|9009.1|8994.1|1
1657164900000|2022-07-07 03:35:00|9016.6|9001.6|9019.7|8994.7|9019.8|9004.2|8999.8|8980.8|12
1657165200000|2022-07-07 03:40:00|9019.3|8994.3|9022|8984.5|9041.2|9016.2|9016.7|8984.5|2
1657165500000|2022-07-07 03:45:00|9016.7|8991.7|9017.7|8992.7|9017.7|8992.7|9016.7|8991.7|0
1657165800000|2022-07-07 03:50:00|9014.5|8999.5|9017.7|8992.7|9024.7|9002.8|9014.5|8992.7|0
1657166100000|2022-07-07 03:55:00|9018.7|8993.7|9035.7|9020.7|9044.4|9023.7|9018.7|8990.5|14
1657166400000|2022-07-07 04:00:00|9036.2|9021.2|9036.6|9021.6|9037.6|9021.7|9035.7|9012.3|2
1657166700000|2022-07-07 04:05:00|9037.1|9022.1|9037.6|9022.6|9038.1|9023.1|9026.3|9011.3|10
1657167000000|2022-07-07 04:10:00|||||||||2
1657167300000|2022-07-07 04:15:00|9037.9|9022.9|9045.2|9030.2|9048.1|9033.1|9037.9|9022.9|16
1657167600000|2022-07-07 04:20:00|9046.1|9031.1|9045.2|9030.2|9046.1|9031.1|9045.2|9030.2|1
1657167900000|2022-07-07 04:25:00|9043.6|9028.6|9033.5|9008.5|9043.6|9028.6|9028.1|9007.1|2
1657168200000|2022-07-07 04:30:00|9033.4|9008.4|9030.9|9015.9|9034.9|9018.9|9030.9|9008.4|0
1657168500000|2022-07-07 04:35:00|9033.7|9008.7|9011.1|8996.1|9033.9|9008.9|9011.1|8996.1|5
1657168800000|2022-07-07 04:40:00|9012.9|8997.9|9023.6|8998.6|9035.3|8998.6|9009.1|8990.8|2
1657169400000|2022-07-07 04:50:00|9023.5|8998.5|9023.5|8998.5|9023.5|8998.5|9023.5|8998.5|0
1657169700000|2022-07-07 04:55:00|9028.3|8990.8|9022|8997|9028.3|8997|9022|8989.9|1
1657170000000|2022-07-07 05:00:00|9012.5|8997.5|9014.5|8989.5|9014.5|8997.5|9010.6|8988.5|0
1657170300000|2022-07-07 05:05:00|9015|8990|9010.5|8995.5|9015|8995.5|9010.5|8990|0
1657170900000|2022-07-07 05:15:00|9011.2|8996.2|9030|9005|9030.1|9013.2|9011.2|8996.2|4
1657171800000|2022-07-07 05:30:00|9030.5|9005.5|9046.5|9021.5|9059.1|9025.4|9016.8|8991.2|6
1657172100000|2022-07-07 05:35:00|9047|9022|9032|9007|9050.5|9033.5|9024.9|8994.7|4
1657172400000|2022-07-07 05:40:00|9032.4|9007.4|9015.5|9000.5|9043.6|9014.3|9014.5|8991.9|6
1657172700000|2022-07-07 05:45:00|9017.3|9002.3|9043.4|9028.4|9047.2|9030.5|9015.5|9000.5|19
1657173000000|2022-07-07 05:50:00|9043.5|9028.5|9057|9042|9058|9043|9041|9019.3|27
1657173300000|2022-07-07 05:55:00|9056.5|9041.5|9058|9043|9058|9043|9040.4|9025.4|30
1657173600000|2022-07-07 06:00:00|9056.5|9041.5|9057|9042|9058|9043|9044.5|9029.5|22
1657173900000|2022-07-07 06:05:00|9058|9043|9058.5|9043.5|9070|9055|9055.9|9040.9|34
1657174200000|2022-07-07 06:10:00|9057.6|9042.6|9046|9031|9063.4|9042.6|9032.9|9017.9|20
1657174500000|2022-07-07 06:15:00|9046.4|9031.4|9064.7|9039.7|9064.9|9041.6|9034.4|9019.4|12
1657174800000|2022-07-07 06:20:00|9065.1|9040.1|9054.1|9039.1|9065.1|9048.6|9054.1|9038.5|8
1657175100000|2022-07-07 06:25:00|9054.5|9029.5|9058.1|9043.1|9065.7|9046.7|9046|9027.9|22
1657175400000|2022-07-07 06:30:00|9058.6|9043.6|9058|9043|9058.6|9043.6|9057.5|9042.5|1
1657175700000|2022-07-07 06:35:00|9046.4|9031.4|9058.3|9043.3|9060.9|9043.3|9036.9|9021.9|5
1657176000000|2022-07-07 06:40:00|9058.4|9043.4|9036.4|9021.4|9065.9|9045|9035.4|9020.4|10
1657176300000|2022-07-07 06:45:00|9037|9022|9047.1|9009.6|9047.9|9029.8|9013.3|8995.8|44
1657176600000|2022-07-07 06:50:00|9048|9010.5|9022.8|9007.8|9048.6|9017.3|9022.3|9000.8|10
1657176900000|2022-07-07 06:55:00|9022.3|9007.3|9014.1|8976.6|9022.8|9007.8|8978.8|8961.1|32
1657177200000|2022-07-07 07:00:00|8998.8|8973.8|8984.9|8959.9|9004.1|8979.4|8984.9|8959.9|7
1657177500000|2022-07-07 07:05:00|8981.7|8956.7|8989.4|8974.4|8989.4|8974.4|8971.5|8956.5|7
1657177800000|2022-07-07 07:10:00|8988.9|8973.9|8985.7|8970.7|9004.1|8974.9|8980.4|8965.4|4
1657178100000|2022-07-07 07:15:00|8986.6|8971.6|8996.2|8981.2|8996.2|8981.2|8986.6|8971.6|2
1657178400000|2022-07-07 07:20:00|9000.3|8985.3|9014.8|8999.8|9014.8|8999.8|9000.3|8985.3|9
1657178700000|2022-07-07 07:25:00|9015.3|9000.3|9006.3|8991.3|9015.8|9000.8|9006.3|8991.3|4
1657179000000|2022-07-07 07:30:00|9007.3|8992.3|9023.1|9008.1|9024|9008.1|9007.3|8992.3|22
1657179300000|2022-07-07 07:35:00|9023.2|9008.2|8995.3|8980.3|9023.2|9008.2|8995.3|8980.3|10
1657179600000|2022-07-07 07:40:00|8993.8|8978.8|9006.9|8991.9|9007.4|8992.4|8993.8|8978.8|12
1657179900000|2022-07-07 07:45:00|9007.3|8992.3|9003.9|8988.9|9007.4|8992.4|9002.9|8987.9|5
1657180200000|2022-07-07 07:50:00|9001.9|8986.9|9007.9|8992.9|9018.2|8997.4|9001.9|8986.9|13
1657180500000|2022-07-07 07:55:00|9008.8|8993.8|9004.9|8989.9|9009.9|8994.9|9004.9|8989.9|2
1657180800000|2022-07-07 08:00:00|9004.6|8989.6|9006.3|8991.3|9007.4|8992.4|9000.4|8985.4|8
1657181100000|2022-07-07 08:05:00|9015.2|9000.2|9019.3|9004.3|9019.3|9004.3|9013.7|8998.7|6
1657181400000|2022-07-07 08:10:00|9020.2|9005.2|8992.3|8977.3|9024.7|9009.7|8992.3|8972.8|11
1657181700000|2022-07-07 08:15:00|8995.9|8970.9|8994|8979|8996.8|8979|8986.3|8970.9|9
1657182000000|2022-07-07 08:20:00|8994.4|8979.4|8972.4|8957.4|8996.9|8979.9|8969.9|8951.7|36
1657182300000|2022-07-07 08:25:00|8971.9|8956.9|8959.8|8944.8|8971.9|8956.9|8951.5|8936.5|19
1657182600000|2022-07-07 08:30:00|8957.8|8942.8|8955.7|8940.7|8958.8|8943.8|8954.8|8939.8|5
1657182900000|2022-07-07 08:35:00|8954.8|8939.8|8961.7|8946.7|8962.5|8947.5|8954.8|8939.8|3
1657183200000|2022-07-07 08:40:00|8959.3|8944.3|8961.8|8946.8|8963.2|8948.2|8959.3|8944.3|1
1657183500000|2022-07-07 08:45:00|8960.8|8945.8|8950|8935|8960.8|8945.8|8939.1|8924.1|16
1657183800000|2022-07-07 08:50:00|8950.2|8935.2|8949.9|8934.9|8953|8938|8949.9|8934.9|2
1657184100000|2022-07-07 08:55:00|8949.4|8934.4|8941|8926|8949.4|8934.4|8941|8926|3
1657184400000|2022-07-07 09:00:00|8940.1|8925.1|8951.4|8936.4|8952.9|8937.9|8940|8925|12
1657184700000|2022-07-07 09:05:00|8952|8937|8983.9|8968.9|8983.9|8968.9|8952|8937|11
1657185000000|2022-07-07 09:10:00|8984|8969|8997.4|8982.4|8997.4|8982.4|8978.9|8959.9|13
1657185300000|2022-07-07 09:15:00|8997.9|8982.9|8983.1|8968.1|9006.9|8991.4|8983.1|8968.1|23
1657185600000|2022-07-07 09:20:00|8977.6|8962.6|9026.8|9011.8|9028.4|9013.4|8959.9|8941.8|64
1657185900000|2022-07-07 09:25:00|9027.2|9012.2|8994.2|8979.2|9030.3|9015.3|8994.2|8979.2|47
1657186200000|2022-07-07 09:30:00|8994.7|8979.7|9054.9|9039.9|9054.9|9039.9|8994.7|8979.7|72
1657186500000|2022-07-07 09:35:00|9055.9|9040.9|9029.2|9004.2|9055.9|9040.9|9013.1|8996.9|20
1657186800000|2022-07-07 09:40:00|9045.4|9007.9|9056.1|9031.1|9065.1|9044.1|9044.9|9007.4|6
1657187100000|2022-07-07 09:45:00|9056.3|9031.3|9048.6|9033.6|9066.6|9045.7|9048.6|9031.3|17
1657187400000|2022-07-07 09:50:00|9047.7|9032.7|9042|9027|9051.2|9032.7|9041.8|9016.8|2
1657187700000|2022-07-07 09:55:00|9042.5|9027.5|9050.1|9035.1|9050.6|9035.6|9042|9027|2
1657188000000|2022-07-07 10:00:00|9049.6|9034.6|9030.7|9005.7|9049.6|9034.6|9030.2|9005.2|28
1657188600000|2022-07-07 10:10:00|||||||||6
1657188900000|2022-07-07 10:15:00|9029.7|9014.7|9011.2|8996.2|9030.1|9015.1|9011.1|8996.1|5
1657189200000|2022-07-07 10:20:00|9011.1|8996.1|9026.7|9011.7|9028.2|9013.2|9009.6|8994.6|10
1657189500000|2022-07-07 10:25:00|9024.4|9009.4|9064.2|9049.2|9064.2|9049.2|9016.3|9001.3|18
1657189800000|2022-07-07 10:30:00|9064.7|9049.7|9044.6|9029.6|9066.2|9051.2|9033.8|9018.8|32
1657190100000|2022-07-07 10:35:00|9044.3|9029.3|9030|9015|9044.3|9029.3|9028.5|9013.5|29
1657190400000|2022-07-07 10:40:00|9028.7|9013.7|9007.2|8992.2|9028.7|9013.7|9007.2|8992.2|7
1657190700000|2022-07-07 10:45:00|9005.7|8990.7|9032.9|9007.9|9037.7|9022.7|8999.4|8984.4|8
1657191000000|2022-07-07 10:50:00|9033|9008|9026.7|9011.7|9033|9016.3|9013.3|8998.3|16
1657191300000|2022-07-07 10:55:00|9026.8|9011.8|9028.2|9013.2|9028.8|9013.8|9017.3|9002.3|8
1657191600000|2022-07-07 11:00:00|9028.7|9013.7|9037.2|9022.2|9048.2|9033.2|9028.2|9013.2|8
1657191900000|2022-07-07 11:05:00|9037.4|9022.4|9035.2|9020.2|9039.2|9024.2|9033.2|9018.2|7
1657192200000|2022-07-07 11:10:00|9032.9|9017.9|9037.7|9022.7|9042.2|9027.2|9024.7|9009.7|5
1657192500000|2022-07-07 11:15:00|9034.1|9019.1|9019.2|9004.2|9034.1|9019.1|9019.2|9004.2|12
1657192800000|2022-07-07 11:20:00|9018.2|9003.2|9017.2|9002.2|9018.2|9003.2|9007.7|8992.7|11
1657193100000|2022-07-07 11:25:00|9017.6|9002.6|9014.8|8999.8|9020.7|9003.7|9008.7|8993.7|9
1657193400000|2022-07-07 11:30:00|9020.3|9005.3|9019.3|9004.3|9020.8|9005.8|9018.3|9003.3|5
1657193700000|2022-07-07 11:35:00|9019.5|9004.5|9025.2|9010.2|9029.2|9014.2|9019.5|9004.5|66
1657194000000|2022-07-07 11:40:00|9024.7|9009.7|9029.2|9014.2|9049.7|9032.2|9024.7|9009.7|13
1657194300000|2022-07-07 11:45:00|9029.9|9014.9|9065.4|9050.4|9066.6|9051.2|9029.9|9014.9|85
1657194600000|2022-07-07 11:50:00|9065|9050|9032.5|9017.5|9067.9|9052.9|9032.5|9017.5|20
1657194900000|2022-07-07 11:55:00|9029.5|9014.5|9050|9035|9050|9035|9025.5|9010.5|43
1657195200000|2022-07-07 12:00:00|9049.5|9034.5|9041.3|9026.3|9050.1|9035.1|9025.8|9010.8|50
1657195500000|2022-07-07 12:05:00|9046.5|9031.5|9036.8|9021.8|9051.8|9036.8|9015.3|9000.3|42
1657195800000|2022-07-07 12:10:00|9036.9|9021.9|9056.8|9041.8|9061.3|9046.3|9036.8|9021.8|42
1657196100000|2022-07-07 12:15:00|9057.3|9042.3|9130.9|9115.9|9145.6|9130.6|9056.3|9041.3|299
1657196400000|2022-07-07 12:20:00|9131.4|9116.4|9126.2|9111.2|9159.9|9144.9|9125.3|9110.3|80
1657196700000|2022-07-07 12:25:00|9126.3|9111.3|9148.4|9133.4|9186.2|9163.4|9122.7|9107.7|59
1657197000000|2022-07-07 12:30:00|9153.9|9128.9|9126.7|9111.7|9163.8|9148|9109.7|9092.7|270
1657197300000|2022-07-07 12:35:00|9124.9|9109.9|9108.3|9093.3|9133.4|9118.4|9095.3|9059.6|76
1657197600000|2022-07-07 12:40:00|9107.5|9092.5|9128.6|9113.6|9135.6|9120.6|9096.9|9081.9|158
1657197900000|2022-07-07 12:45:00|9129.1|9114.1|9090.3|9075.3|9131.6|9116.6|9083.8|9068.8|103
1657198200000|2022-07-07 12:50:00|9089.4|9074.4|9038.9|9023.9|9094|9074.9|9037|9022|170
1657198500000|2022-07-07 12:55:00|9048.4|9033.4|9032.7|9017.7|9057.2|9042.2|9032.7|9017.7|138
1657198800000|2022-07-07 13:00:00|9032.2|9017.2|9000.5|8985.5|9056.6|9041.6|8993.1|8978.1|338
1657199100000|2022-07-07 13:05:00|9000.6|8985.6|9025.4|9010.4|9051.6|9032.6|8977.1|8962.1|224
1657199400000|2022-07-07 13:10:00|9025.9|9010.9|9021.7|9006.7|9051.7|9036.7|9012.9|8997.9|107
1657199700000|2022-07-07 13:15:00|9019.9|9004.9|9026.1|9011.1|9042.2|9027.2|9019.7|9004.7|70
1657200000000|2022-07-07 13:20:00|9024.3|9009.3|9039.7|9024.7|9049.4|9034.4|9022.8|9007.8|124
1657200300000|2022-07-07 13:25:00|9039.3|9024.3|9048.8|9033.8|9064.3|9049.3|9028.8|9013.8|140
1657200600000|2022-07-07 13:30:00|9048.7|9033.7|9029.4|9014.4|9049.2|9034.2|9004|8989|172
1657200900000|2022-07-07 13:35:00|9029.9|9014.9|9043.7|9028.7|9067.8|9052.8|9027.4|9012.4|122
1657201200000|2022-07-07 13:40:00|9043.8|9028.8|9041.4|9026.4|9064.1|9049.1|9037.7|9022.7|180
1657201500000|2022-07-07 13:45:00|9038.8|9023.8|9104.8|9089.8|9107.1|9092.1|9037.4|9022.4|295
1657201800000|2022-07-07 13:50:00|9105.8|9090.8|9112.1|9097.1|9122.6|9107.6|9091.3|9076.3|202
1657202100000|2022-07-07 13:55:00|9111.2|9096.2|9101|9086|9116.1|9101.1|9084.1|9069.1|212
1657202400000|2022-07-07 14:00:00|9101.8|9086.8|9109.5|9094.5|9112.4|9097.4|9074.1|9059.1|161
1657202700000|2022-07-07 14:05:00|9109.1|9094.1|9091.1|9076.1|9109.1|9094.1|9085.6|9070.6|125
1657203000000|2022-07-07 14:10:00|9086.2|9071.2|9095.1|9080.1|9106.9|9091.9|9080.9|9065.9|129
1657203300000|2022-07-07 14:15:00|9094.9|9079.9|9099.6|9084.6|9110.3|9095.3|9093.9|9078.9|51
1657203600000|2022-07-07 14:20:00|9099.5|9084.5|9132|9117|9132.9|9117.9|9090.2|9075.2|143
1657203900000|2022-07-07 14:25:00|9131|9116|9172.3|9157.3|9172.3|9157.3|9130|9115|201
1657204200000|2022-07-07 14:30:00|9171.4|9156.4|9151.5|9136.5|9178.8|9163.8|9142.7|9127.7|181
1657204500000|2022-07-07 14:35:00|9151|9136|9195.3|9180.3|9195.3|9180.3|9150|9135|195
1657204800000|2022-07-07 14:40:00|9192.9|9177.9|9124.8|9109.8|9194.3|9179.3|9118.4|9103.4|201
1657205100000|2022-07-07 14:45:00|9125.8|9110.8|9133.1|9118.1|9141.5|9126.5|9121|9106|46
1657205400000|2022-07-07 14:50:00|9133|9118|9119.5|9104.5|9148.5|9133.5|9116.2|9101.2|169
1657205700000|2022-07-07 14:55:00|9121.6|9106.6|9104.3|9089.3|9124|9109|9071.9|9056.9|186
1657206000000|2022-07-07 15:00:00|9103.3|9088.3|9105.4|9090.4|9115.2|9100.2|9084.6|9069.6|102
1657206300000|2022-07-07 15:05:00|9109.7|9072.2|9084.6|9069.6|9112.2|9081.9|9039.2|9024.2|110
1657206600000|2022-07-07 15:10:00|9084.1|9069.1|9088.4|9073.4|9114.2|9099.2|9083.5|9063.6|89
1657206900000|2022-07-07 15:15:00|9083.4|9068.4|9085.3|9070.3|9116.1|9101.1|9078|9063|155
1657207200000|2022-07-07 15:20:00|9085.8|9070.8|9108.5|9093.5|9131.1|9116.1|9084.8|9069.8|181
1657207500000|2022-07-07 15:25:00|9108.6|9093.6|9105.1|9090.1|9127.8|9112.8|9099.8|9084.8|125
1657207800000|2022-07-07 15:30:00|9105.6|9090.6|9116.8|9101.8|9129.5|9114.5|9104.9|9089.9|135
1657208100000|2022-07-07 15:35:00|9117.2|9102.2|9141.4|9126.4|9147.8|9132.8|9104.7|9089.7|133
1657208400000|2022-07-07 15:40:00|9139.6|9124.6|9139.2|9124.2|9152.6|9137.6|9129.8|9114.8|229
1657208700000|2022-07-07 15:45:00|9138.8|9123.8|9145.4|9130.4|9148|9133|9131.1|9116.1|67
1657209000000|2022-07-07 15:50:00|9146.3|9131.3|9108.2|9093.2|9146.4|9131.4|9104.2|9089.2|122
1657209300000|2022-07-07 15:55:00|9108.1|9093.1|9103|9088|9117|9102|9097|9082|95
1657209600000|2022-07-07 16:00:00|9103.5|9088.5|9097.1|9082.1|9103.7|9088.7|9093.7|9078.7|81
1657209900000|2022-07-07 16:05:00|9100|9085|9126|9111|9136.8|9121.8|9100|9085|59
1657210200000|2022-07-07 16:10:00|9124|9109|9115.2|9100.2|9127|9112|9112.7|9097.7|38
1657210500000|2022-07-07 16:15:00|9114.2|9099.2|9133.7|9118.7|9151.6|9136.6|9114.2|9099.2|44
1657210800000|2022-07-07 16:20:00|9133.4|9118.4|9144.5|9129.5|9144.5|9129.5|9117.6|9102.6|97
1657211100000|2022-07-07 16:25:00|9144.8|9129.8|9126.1|9111.1|9144.8|9129.8|9121.9|9106.9|66
1657211400000|2022-07-07 16:30:00|9127|9112|9136.6|9121.6|9138.1|9123.1|9123.1|9108.1|11
1657211700000|2022-07-07 16:35:00|9132|9117|9136.1|9121.1|9141.9|9126.9|9127.4|9112.4|24
1657212000000|2022-07-07 16:40:00|9136.5|9121.5|9125.6|9110.6|9143|9128|9125.5|9110.5|95
1657212300000|2022-07-07 16:45:00|9125.1|9110.1|9137.8|9122.8|9142|9127|9124.2|9109.2|33
1657212600000|2022-07-07 16:50:00|9137.9|9122.9|9135.2|9120.2|9140.3|9125.3|9128.8|9113.8|30
1657212900000|2022-07-07 16:55:00|9135.4|9120.4|9154.9|9139.9|9163.3|9148.3|9135.4|9120.4|55
1657213200000|2022-07-07 17:00:00|9155.5|9140.5|9129.7|9114.7|9157.4|9142.4|9129.2|9114.2|32
1657213500000|2022-07-07 17:05:00|9130.2|9115.2|9133.1|9118.1|9142.7|9127.7|9129.7|9114.7|33
1657213800000|2022-07-07 17:10:00|9132.1|9117.1|9123.3|9108.3|9132.1|9117.1|9120.3|9105.3|28
1657214100000|2022-07-07 17:15:00|9122.8|9107.8|9130.7|9115.7|9138.3|9123.3|9121.9|9106.9|40
1657214400000|2022-07-07 17:20:00|9131.7|9116.7|9156.1|9141.1|9159.5|9144.5|9131.1|9116.1|22
1657214700000|2022-07-07 17:25:00|9156|9141|9155.1|9140.1|9172.5|9157.5|9146.9|9131.9|50
1657215000000|2022-07-07 17:30:00|9155.6|9140.6|9163.7|9148.7|9168.1|9153.1|9154.6|9139.6|15
1657215300000|2022-07-07 17:35:00|9163.2|9148.2|9162.2|9147.2|9179.1|9164.1|9161.7|9146.7|38
1657215600000|2022-07-07 17:40:00|9162|9147|9163.2|9148.2|9167.2|9152.2|9154.9|9139.9|42
1657215900000|2022-07-07 17:45:00|9162.7|9147.7|9155.7|9140.7|9192.2|9177.2|9155.7|9140.7|67
1657216200000|2022-07-07 17:50:00|9156.2|9141.2|9185.5|9170.5|9186.4|9171.4|9153.7|9138.7|69
1657216500000|2022-07-07 17:55:00|9185.1|9170.1|9147.7|9132.7|9185.1|9170.1|9147.7|9132.7|112
1657216800000|2022-07-07 18:00:00|9147.2|9132.2|9156.7|9141.7|9164.7|9149.7|9143.2|9128.2|67
1657217100000|2022-07-07 18:05:00|9162.2|9147.2|9189.2|9174.2|9198.1|9183.1|9162.2|9147.2|167
1657217400000|2022-07-07 18:10:00|9189.6|9174.6|9152.6|9137.6|9204.1|9189.1|9146.2|9129.7|782
1657217700000|2022-07-07 18:15:00|9150.6|9135.6|9168.9|9143.9|9172|9157|9148|9133|231
1657242000000|2022-07-08 01:00:00|9224|9186.5|9148.8|9133.8|9224.7|9195.3|9141.8|9126.8|67
1657242300000|2022-07-08 01:05:00|9142.9|9127.9|9239.1|9224.1|9243.1|9228.1|9141.2|9122.5|50
1657242600000|2022-07-08 01:10:00|9238.6|9223.6|9199.6|9184.6|9240.4|9223.6|9195.6|9173.3|46
1657242900000|2022-07-08 01:15:00|9198.3|9183.3|9166.1|9151.1|9200.1|9185.1|9162.7|9147.7|27
1657243200000|2022-07-08 01:20:00|9160.7|9145.7|9181|9143.5|9198.9|9182.6|9160.7|9143.5|18
1657243500000|2022-07-08 01:25:00|9180.9|9143.4|9110.6|9095.6|9181.5|9160.6|9110.6|9095.6|73
1657243800000|2022-07-08 01:30:00|9111|9096|9118.1|9103.1|9125.6|9110.6|9110.1|9095.1|36
1657244100000|2022-07-08 01:35:00|9118.2|9103.2|9142.5|9127.5|9145.1|9130.1|9104.5|9084.1|14
1657244400000|2022-07-08 01:40:00|9141.2|9126.2|9140|9125|9164.1|9141.9|9135|9118.3|20
1657244700000|2022-07-08 01:45:00|9140.5|9125.5|9121|9096|9147.5|9130.2|9109.5|9094.5|54
1657245000000|2022-07-08 01:50:00|9121.5|9106.5|9103.5|9088.5|9122|9107|9101|9086|9
1657245300000|2022-07-08 01:55:00|9102.9|9087.9|9126.5|9111.5|9130.5|9111.5|9093|9078|18
1657245600000|2022-07-08 02:00:00|9134.2|9119.2|9126.1|9111.1|9142|9121.1|9126.1|9111.1|7
1657245900000|2022-07-08 02:05:00|9128.1|9113.1|9122.7|9107.7|9138.6|9123.6|9122.7|9107.7|6
1657246200000|2022-07-08 02:10:00|9122.5|9107.5|9121.5|9106.5|9135.8|9120.8|9121.5|9106.5|7
1657246500000|2022-07-08 02:15:00|9121.3|9106.3|9103.1|9088.1|9124|9106.3|9094.1|9074.4|24
1657246800000|2022-07-08 02:20:00|9114.1|9089.1|9125.3|9087.8|9125.3|9091.5|9106.5|9086.8|3
1657247100000|2022-07-08 02:25:00|9123.5|9086|9123.3|9085.8|9123.5|9086|9123.3|9085.8|0
1657247400000|2022-07-08 02:30:00|9114.6|9089.6|9107.8|9092.8|9114.6|9092.8|9106|9089.6|3
1657247700000|2022-07-08 02:35:00|9103|9088|9115.4|9100.4|9124.1|9100.4|9101.5|9083.1|4
1657248000000|2022-07-08 02:40:00|9114.9|9099.9|9146.1|9121.1|9153.1|9138.1|9092.3|9077.3|59
1657248300000|2022-07-08 02:45:00|9142.3|9117.3|9144.7|9129.7|9193.1|9168.1|9094.5|9072.8|72
1657248600000|2022-07-08 02:50:00|9144.2|9129.2|9092.7|9077.7|9144.7|9129.2|9084.9|9064.7|31
1657248900000|2022-07-08 02:55:00|9091.8|9076.8|9086.1|9061.1|9148.1|9123.2|9075.5|9057.3|76
1657249200000|2022-07-08 03:00:00|9069.8|9054.8|9015.1|8990.1|9081.1|9054.8|8995.4|8978.3|79
1657249500000|2022-07-08 03:05:00|9015.5|8990.5|9012.1|8987.1|9032.4|9016.1|8996.1|8974.9|13
1657249800000|2022-07-08 03:10:00|9013.1|8988.1|8993.1|8978.1|9027.9|8998.1|8993.1|8978.1|21
1657250100000|2022-07-08 03:15:00|8992.8|8977.8|9011.1|8996.1|9014.6|8996.2|8949|8930.5|147
1657250400000|2022-07-08 03:20:00|9010.6|8995.6|8927.8|8912.8|9012.9|8995.6|8927.8|8912.8|72
1657250700000|2022-07-08 03:25:00|8927.4|8912.4|8946.5|8931.5|8976.1|8948.1|8923.2|8908.2|65
1657251000000|2022-07-08 03:30:00|8950.5|8925.5|8961.6|8936.6|8962.1|8940.5|8945.6|8914.8|2
1657251300000|2022-07-08 03:35:00|8962.1|8937.1|8984.5|8947|8984.5|8950.8|8952.3|8932.8|4
1657251600000|2022-07-08 03:40:00|8980.9|8955.9|8981.2|8966.2|8981.2|8966.2|8978.2|8953.2|0
1657251900000|2022-07-08 03:45:00|8980.7|8965.7|8977.7|8962.7|8981.7|8965.7|8976.2|8956.2|3
1657252200000|2022-07-08 03:50:00|8977.6|8962.6|9040.8|9003.3|9044.4|9006.9|8977.2|8957.7|6
1657252500000|2022-07-08 03:55:00|9041.7|9004.2|9041.7|9004.2|9041.7|9004.2|9041.7|9004.2|0
1657252800000|2022-07-08 04:00:00|9041.8|9004.3|9021.2|8996.2|9041.8|9006.6|9019.3|8989|1
1657253100000|2022-07-08 04:05:00|9021.1|8996.1|9043.6|9006.1|9043.7|9018.4|9020.7|8989|14
1657254000000|2022-07-08 04:20:00|9044.5|9007|9041|9026|9044.5|9026.3|9039.6|9007|4
1657254300000|2022-07-08 04:25:00|9041.3|9026.3|9029.7|9014.7|9044.4|9029.4|9029.7|9012.2|7
1657254600000|2022-07-08 04:30:00|9035.6|9010.6|9037.6|9022.6|9042.1|9022.6|9035.6|9010.6|0
1657254900000|2022-07-08 04:35:00|9038.1|9023.1|9020.2|9005.2|9042.5|9027.5|9020.2|9005.2|3
1657255200000|2022-07-08 04:40:00|9020.1|9005.1|9084.3|9046.8|9087.8|9064.4|8999|8978|53
1657255500000|2022-07-08 04:45:00|9076.4|9038.9|9056.1|9031.1|9076.4|9038.9|9050.7|9024.9|13
1657255800000|2022-07-08 04:50:00|9069.3|9031.8|9069.3|9031.8|9069.3|9031.8|9069.3|9031.8|1
1657256100000|2022-07-08 04:55:00|9061.1|9036.1|9058.1|9043.1|9063.1|9043.1|9058.1|9036.1|1
1657256400000|2022-07-08 05:00:00|9058|9043|9057.8|9020.3|9058|9043|9046|9016.8|3
1657256700000|2022-07-08 05:05:00|9059.5|9022|9059.5|9022|9059.5|9022|9059.5|9022|0
1657257600000|2022-07-08 05:20:00|9049.3|9024.3|9049.3|9024.3|9049.3|9024.3|9049.3|9024.3|0
1657257900000|2022-07-08 05:25:00|9038.8|9023.8|9035.5|9020.5|9038.8|9023.8|9034.7|9019.7|2
1657258200000|2022-07-08 05:30:00|9034.5|9019.5|9036|9011|9053.7|9027.9|9019.7|8987.9|25
1657258500000|2022-07-08 05:35:00|9036.6|9011.6|9097.5|9072.5|9112.1|9083.5|9036.6|9011.2|18
1657258800000|2022-07-08 05:40:00|9098|9073|9092.4|9077.4|9110.4|9079.5|9070|9045|19
1657259100000|2022-07-08 05:45:00|9090.9|9075.9|9051.5|9036.5|9090.9|9075.9|9051.5|9034.2|6
1657259400000|2022-07-08 05:50:00|9052|9027|9048.5|9033.5|9056.3|9033.5|9048.5|9017.8|1
1657259700000|2022-07-08 05:55:00|9053|9028|9020.7|9005.7|9069.2|9039.1|9015.2|9000.2|14
1657260000000|2022-07-08 06:00:00|9032.2|9007.2|9010.7|8995.7|9053.4|9023.2|9010.7|8993.7|9
1657260300000|2022-07-08 06:05:00|9016|8978.5|9017.9|9002.9|9056.9|9033.9|8985|8968.4|81
1657260600000|2022-07-08 06:10:00|9018|9003|9022.5|9007.5|9039.7|9021.9|9006.1|8987.8|10
1657260900000|2022-07-08 06:15:00|9022.4|9007.4|9030.7|9015.7|9042.5|9020.1|9009.5|8991.6|10
1657261200000|2022-07-08 06:20:00|9030.2|9015.2|9033.6|9018.6|9052.6|9037.6|9022.6|9007.6|10
1657261500000|2022-07-08 06:25:00|9032.6|9017.6|9035.7|9020.7|9054.6|9037.8|9023.7|9008.7|22
1657261800000|2022-07-08 06:30:00|9034.3|9019.3|9044.3|9019.3|9054.1|9020.4|9015|9000|14
1657262100000|2022-07-08 06:35:00|9036.3|9021.3|9055|9040|9059.5|9044.5|9035.3|9016.8|6
1657262400000|2022-07-08 06:40:00|9049.5|9034.5|9029.9|9004.9|9049.5|9034.5|9003.4|8981.9|14
1657262700000|2022-07-08 06:45:00|9029.4|9004.4|9038.8|9023.8|9044.1|9029.1|8999.9|8980.2|15
1657263000000|2022-07-08 06:50:00|9033|9018|9018.4|9003.4|9042.2|9018|9013.9|8991.7|7
1657263300000|2022-07-08 06:55:00|9016.9|9001.9|9041.2|9003.7|9042.7|9025.5|9005.4|8985.9|10
1657263600000|2022-07-08 07:00:00|9041.3|9003.8|9050.3|9035.3|9066.4|9035.3|9038.9|9001.4|13
1657263900000|2022-07-08 07:05:00|9050.4|9035.4|9060.9|9035.9|9063.6|9047.9|9050.3|9032.6|13
1657264200000|2022-07-08 07:10:00|9061.4|9036.4|9097.9|9060.4|9098.4|9060.9|9047.9|9032.9|5
1657264500000|2022-07-08 07:15:00|9097|9059.5|9100.7|9063.2|9101.2|9063.7|9094.6|9057.1|1
1657264800000|2022-07-08 07:20:00|9100.6|9063.1|9100.1|9062.6|9100.6|9063.1|9100.1|9062.6|1
1657265100000|2022-07-08 07:25:00|9099.2|9061.7|9086.1|9048.6|9099.2|9061.7|9062.1|9045.8|10
1657265400000|2022-07-08 07:30:00|9085.6|9048.1|9085.2|9047.7|9086.7|9049.2|9085.2|9047.7|0
1657265700000|2022-07-08 07:35:00|9084.7|9047.2|9080.7|9043.2|9092.2|9058.4|9080.7|9043.2|17
1657266000000|2022-07-08 07:40:00|9080.2|9042.7|9047.8|9032.8|9080.2|9047.5|9047.8|9030.8|4
1657266300000|2022-07-08 07:45:00|9047.3|9032.3|9041.9|9016.9|9048.8|9033.8|9041.9|9016.9|17
1657266600000|2022-07-08 07:50:00|9042|9017|9032.9|9017.9|9046|9031|9031.4|9016.4|3
1657266900000|2022-07-08 07:55:00|9034.7|9019.7|9057.9|9042.9|9060.4|9043.9|9034.7|9015.4|10
1657267200000|2022-07-08 08:00:00|9067.6|9052.6|9063.9|9026.4|9083.6|9064.4|9060.4|9026.4|6
1657267500000|2022-07-08 08:05:00|9063.6|9026.1|9048.8|9023.8|9063.6|9033.4|9048.8|9016.6|0
1657267800000|2022-07-08 08:10:00|9047.9|9022.9|9032.8|9017.8|9047.9|9024.8|9032.8|9016|1
1657268100000|2022-07-08 08:15:00|9031.8|9016.8|9028.8|9013.8|9042.8|9027.8|9019.3|9003.3|9
1657268400000|2022-07-08 08:20:00|9027.9|9012.9|9042.3|9027.3|9042.3|9027.3|9023.3|9008.3|6
1657268700000|2022-07-08 08:25:00|9061.3|9036.3|9074.3|9059.3|9074.8|9059.8|9057.2|9036.3|23
1657269000000|2022-07-08 08:30:00|9073.3|9058.3|9072.8|9057.8|9073.3|9058.3|9072.3|9057.3|0
1657269300000|2022-07-08 08:35:00|9072.3|9057.3|9049.2|9034.2|9074.2|9059.2|9046.7|9031.7|51
1657269600000|2022-07-08 08:40:00|9048.7|9033.7|9059.2|9044.2|9061.7|9046.7|9047.7|9032.7|2
1657269900000|2022-07-08 08:45:00|9058.8|9043.8|9044.7|9029.7|9058.8|9043.8|9044.7|9029.7|1
1657270200000|2022-07-08 08:50:00|9043.8|9028.8|9053.2|9038.2|9053.2|9038.2|9040.7|9025.7|8
1657270500000|2022-07-08 08:55:00|9053.7|9038.7|9063.6|9048.6|9068|9053|9053.7|9038.7|3
1657270800000|2022-07-08 09:00:00|9062.7|9047.7|9061.6|9046.6|9062.7|9047.7|9061.6|9046.6|0
1657271100000|2022-07-08 09:05:00|9061.1|9046.1|9022.8|9007.8|9061.1|9046.1|9022.4|9007.4|5
1657271400000|2022-07-08 09:10:00|9034.4|9019.4|9050.7|9035.7|9052.7|9037.7|9033|9018|17
1657271700000|2022-07-08 09:15:00|9050.3|9035.3|9050.2|9035.2|9050.7|9035.7|9044.2|9029.2|5
1657272000000|2022-07-08 09:20:00|9051.7|9036.7|9044.7|9029.7|9052.2|9036.7|9044.7|9027.2|4
1657272300000|2022-07-08 09:25:00|9046.1|9031.1|9050.6|9035.6|9051.7|9036.7|9046.1|9031.1|22
1657272600000|2022-07-08 09:30:00|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|0
1657272900000|2022-07-08 09:35:00|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|0
1657273200000|2022-07-08 09:40:00|9046.6|9031.6|9050.1|9025.1|9050.2|9031.6|9046.6|9025.1|1
1657273500000|2022-07-08 09:45:00|9046.1|9031.1|9049.7|9034.7|9049.7|9034.7|9046.1|9031.1|0
1657273800000|2022-07-08 09:50:00|9049.3|9034.3|9052.5|9037.5|9052.5|9037.5|9039|9024|8
1657274100000|2022-07-08 09:55:00|9053|9038|9048.9|9033.9|9053|9038|9048.4|9033.4|4
1657274400000|2022-07-08 10:00:00|9031.4|9016.4|9026.3|9011.3|9034|9019|9026.2|9011.2|43
1657274700000|2022-07-08 10:05:00|9043.6|9028.6|9052.2|9037.2|9052.2|9037.2|9042.8|9027.8|15
1657275000000|2022-07-08 10:10:00|9052.1|9037.1|9050.2|9035.2|9052.1|9037.1|9049.7|9034.7|2
1657275300000|2022-07-08 10:15:00|9050.7|9035.7|9050.8|9035.8|9061.8|9046.8|9049.8|9034.8|50
1657275600000|2022-07-08 10:20:00|9048.3|9033.3|9050.3|9035.3|9050.8|9035.8|9040.3|9025.3|5
1657275900000|2022-07-08 10:25:00|9050.8|9035.8|9059.6|9022.1|9061.5|9035.8|9036.9|9021.9|10
1657276200000|2022-07-08 10:30:00|9059.5|9022|9043.7|9028.7|9059.5|9028.9|9043.7|9022|0
1657276500000|2022-07-08 10:35:00|9033|9018|9017|9002|9033|9018|9008.7|8993.7|62
1657276800000|2022-07-08 10:40:00|9016.9|9001.9|9013.5|8998.5|9071.3|9056.3|9013.5|8998.5|120
1657277100000|2022-07-08 10:45:00|9013.9|8998.9|9139.6|9124.6|9162.3|9134|9013.9|8998.9|173
1657277400000|2022-07-08 10:50:00|9139.5|9124.5|9175.9|9160.9|9176.8|9161.8|9130.2|9109.7|80
1657277700000|2022-07-08 10:55:00|9172.7|9157.7|9286.9|9271.9|9299.2|9279.1|9171.4|9156.4|263
1657278000000|2022-07-08 11:00:00|9286.6|9271.6|9399.8|9384.8|9405.8|9387.8|9283.6|9268.6|482
1657278300000|2022-07-08 11:05:00|9399.3|9384.3|9517.9|9502.9|9517.9|9502.9|9368.9|9347.2|747
1657278600000|2022-07-08 11:10:00|9518|9503|9486|9471|9550.4|9535.4|9464.3|9435.3|489
1657278900000|2022-07-08 11:15:00|9485.9|9470.9|9497|9472|9498.6|9483.6|9389|9374|244
1657279200000|2022-07-08 11:20:00|9507.6|9482.6|9541.7|9526.7|9541.7|9526.7|9484.7|9465.4|473
1657279500000|2022-07-08 11:25:00|9541.4|9526.4|9505.7|9490.7|9545.5|9530.5|9505.6|9490.6|383
1657279800000|2022-07-08 11:30:00|9505.2|9490.2|9526.2|9511.2|9539.5|9524.5|9496.1|9481.1|427
1657280100000|2022-07-08 11:35:00|9526|9511|9537.7|9522.7|9537.7|9522.7|9500.5|9485.5|326
1657280400000|2022-07-08 11:40:00|9532.4|9517.4|9527.2|9512.2|9533.2|9518.2|9518.2|9503.2|221
1657283100000|2022-07-08 12:25:00|9479.1|9464.1|9462.4|9447.4|9479.1|9464.1|9456.5|9441.5|2846
1657283400000|2022-07-08 12:30:00|9462.9|9447.9|9388.3|9373.3|9488.4|9473.4|9374.7|9359.7|325
1657283700000|2022-07-08 12:35:00|9388.4|9373.4|9363.7|9348.7|9388.6|9373.6|9356.2|9338.4|143
1657284000000|2022-07-08 12:40:00|9366.8|9351.8|9377.3|9362.3|9378.2|9363.2|9309.2|9294.2|260
1657284300000|2022-07-08 12:45:00|9377.7|9362.7|9295.7|9270.7|9377.7|9362.7|9278.3|9263.3|107
1657284600000|2022-07-08 12:50:00|9295.3|9270.3|9318.2|9303.2|9327.6|9312.6|9289.4|9270.3|50
1657284900000|2022-07-08 12:55:00|9315.8|9300.8|9289.1|9274.1|9315.8|9300.8|9257|9242|122
1657285200000|2022-07-08 13:00:00|9289|9274|9235.4|9220.4|9289|9274|9235.4|9220.4|126
1657285500000|2022-07-08 13:05:00|9235.3|9220.3|9280.4|9265.4|9293.4|9278.4|9219.1|9204.1|214
1657285800000|2022-07-08 13:10:00|9280.6|9265.6|9288.6|9273.6|9304.1|9289.1|9276.6|9261.6|85
1657286100000|2022-07-08 13:15:00|9293.1|9278.1|9274.6|9259.6|9298.1|9283.1|9250.2|9235.2|74
1657286400000|2022-07-08 13:20:00|9271.7|9256.7|9281.4|9266.4|9288.8|9273.8|9270.3|9255.3|69
1657286700000|2022-07-08 13:25:00|9278.9|9263.9|9317.2|9302.2|9319.1|9304.1|9278|9257.6|135
1657287000000|2022-07-08 13:30:00|9317.1|9302.1|9343|9328|9345.5|9330.5|9280.4|9258.1|171
1657287300000|2022-07-08 13:35:00|9342.9|9327.9|9298.9|9283.9|9343.5|9328.5|9286.3|9271.3|42
1657287600000|2022-07-08 13:40:00|9299.9|9284.9|9275.3|9260.3|9330.3|9315.3|9264.8|9249.8|85
1657287900000|2022-07-08 13:45:00|9275.8|9260.8|9255.5|9240.5|9276.3|9261.3|9244.9|9229.9|83
1657288200000|2022-07-08 13:50:00|9255.4|9240.4|9251.3|9236.3|9263.5|9248.5|9248.9|9233.9|147
1657288500000|2022-07-08 13:55:00|9251.2|9236.2|9247|9232|9256.7|9241.7|9201|9186|295
1657288800000|2022-07-08 14:00:00|9257.2|9242.2|9271.9|9256.9|9282.4|9267.4|9252.2|9237.2|110
1657289100000|2022-07-08 14:05:00|9271.4|9256.4|9253.4|9238.4|9272|9257|9236.6|9221.6|122
1657289400000|2022-07-08 14:10:00|9245.9|9230.9|9272.7|9257.7|9276.3|9261.3|9244.6|9229.6|351
1657289700000|2022-07-08 14:15:00|9272.3|9257.3|9324.8|9309.8|9336.7|9321.7|9266|9251|161
1657290000000|2022-07-08 14:20:00|9325.3|9310.3|9326.5|9311.5|9330.5|9315.5|9304.8|9289.8|92
1657290300000|2022-07-08 14:25:00|9326.4|9311.4|9361.6|9346.6|9361.8|9346.8|9324.7|9309.7|181
1657290600000|2022-07-08 14:30:00|9361.7|9346.7|9366.5|9351.5|9401.1|9386.1|9359|9344|236
1657290900000|2022-07-08 14:35:00|9364.7|9349.7|9414.6|9399.6|9416.8|9401.8|9364.7|9349.7|87
1657291200000|2022-07-08 14:40:00|9412.3|9397.3|9459.1|9444.1|9460.9|9445.9|9412.3|9397.3|136
1657291500000|2022-07-08 14:45:00|9459|9444|9474.6|9459.6|9482|9467|9431.4|9416.4|121
1657291800000|2022-07-08 14:50:00|9474.1|9459.1|9433.9|9418.9|9474.1|9459.1|9430.9|9415.9|262
1657292100000|2022-07-08 14:55:00|9433.4|9418.4|9434.6|9419.6|9439|9424|9412.2|9397.2|74
1657292400000|2022-07-08 15:00:00|9435|9420|9441.3|9426.3|9446.4|9431.4|9428.1|9413.1|44
1657292700000|2022-07-08 15:05:00|9441.7|9426.7|9475.6|9460.6|9479|9464|9432.4|9417.4|70
1657293000000|2022-07-08 15:10:00|9476|9461|9449|9434|9479.8|9464.8|9440.3|9425.3|50
1657293300000|2022-07-08 15:15:00|9448.9|9433.9|9436.4|9421.4|9467.2|9452.2|9428.9|9413.9|182
1657293600000|2022-07-08 15:20:00|9436.8|9421.8|9453.3|9438.3|9455|9440|9436.8|9421.8|21
1657293900000|2022-07-08 15:25:00|9453.7|9438.7|9492.4|9477.4|9497.6|9482.6|9446.5|9431.5|200
1657294200000|2022-07-08 15:30:00|9493.7|9478.7|9492.7|9477.7|9497.8|9482.8|9481|9466|74
1657294500000|2022-07-08 15:35:00|9488.2|9473.2|9493.8|9478.8|9497.3|9482.3|9479.2|9464.2|124
1657294800000|2022-07-08 15:40:00|9490.3|9475.3|9493.1|9478.1|9493.5|9478.5|9478.9|9463.9|46
1657295100000|2022-07-08 15:45:00|9493.9|9478.9|9484.1|9469.1|9493.9|9478.9|9473.2|9458.2|57
1657295400000|2022-07-08 15:50:00|9484.6|9469.6|9485.4|9470.4|9490.1|9475.1|9481.1|9466.1|51
1657295700000|2022-07-08 15:55:00|9485.5|9470.5|9488.8|9473.8|9492.4|9477.4|9476.6|9461.6|66
1657296000000|2022-07-08 16:00:00|9489.6|9474.6|9502.5|9487.5|9503.5|9488.5|9489.6|9474.6|102
1657296300000|2022-07-08 16:05:00|9502|9487|9510.3|9495.3|9532.3|9517.3|9492.5|9477.5|131
1657296600000|2022-07-08 16:10:00|9510.8|9495.8|9523.8|9508.8|9524.7|9509.7|9510.8|9495.8|40
1657296900000|2022-07-08 16:15:00|9524.2|9509.2|9511.7|9496.7|9538|9523|9511.7|9496.7|152
1657297200000|2022-07-08 16:20:00|9509.8|9494.8|9523.3|9508.3|9523.4|9508.4|9506.9|9491.9|73
1657297500000|2022-07-08 16:25:00|9522.9|9507.9|9510.4|9495.4|9534.7|9519.7|9510.4|9495.4|54
1657297800000|2022-07-08 16:30:00|9510.3|9495.3|9481.7|9466.7|9513|9498|9479.6|9464.6|55
1657298100000|2022-07-08 16:35:00|9482.2|9467.2|9490.4|9475.4|9502.4|9487.4|9481.1|9466.1|106
1657298400000|2022-07-08 16:40:00|9490.3|9475.3|9522.1|9507.1|9522.1|9507.1|9489.4|9474.4|59
1657298700000|2022-07-08 16:45:00|9521.6|9506.6|9521.8|9506.8|9521.8|9506.8|9510.4|9495.4|53
1657299000000|2022-07-08 16:50:00|9521.9|9506.9|9495|9480|9522|9507|9495|9480|65
1657299300000|2022-07-08 16:55:00|9494.5|9479.5|9512|9497|9514.5|9499.5|9486.4|9471.4|44
1657299600000|2022-07-08 17:00:00|9512.9|9497.9|9504.8|9489.8|9514.5|9499.5|9503.1|9488.1|36
1657299900000|2022-07-08 17:05:00|9503.4|9488.4|9506.7|9491.7|9507.2|9492.2|9483.2|9468.2|53
1657300200000|2022-07-08 17:10:00|9506.8|9491.8|9496.3|9481.3|9511.2|9496.2|9495.8|9480.8|31
1657300500000|2022-07-08 17:15:00|9495.8|9480.8|9483.3|9468.3|9504.6|9489.6|9483.3|9468.3|135
1657300800000|2022-07-08 17:20:00|9483.8|9468.8|9490.9|9475.9|9490.9|9475.9|9481.6|9466.6|18
1657301100000|2022-07-08 17:25:00|9491.3|9476.3|9495.9|9480.9|9499.6|9484.6|9488.2|9473.2|28
1657301400000|2022-07-08 17:30:00|9496.2|9481.2|9488.5|9473.5|9500.3|9485.3|9488.5|9473.5|41
1657301700000|2022-07-08 17:35:00|9488.9|9473.9|9508|9493|9509.8|9494.8|9488.9|9473.9|69
1657302000000|2022-07-08 17:40:00|9507.5|9492.5|9516.2|9501.2|9516.3|9501.3|9507.5|9492.5|20
1657302300000|2022-07-08 17:45:00|9517.6|9502.6|9509.2|9494.2|9523.4|9508.4|9499.2|9484.2|59
1657302600000|2022-07-08 17:50:00|9509.3|9494.3|9527|9512|9532.4|9517.4|9509.3|9494.3|50
1657302900000|2022-07-08 17:55:00|9527.5|9512.5|9519.1|9504.1|9527.5|9512.5|9516.8|9501.8|61
1657303200000|2022-07-08 18:00:00|9523.6|9508.6|9508.9|9493.9|9530.1|9515.1|9480.2|9465.2|136
1657303500000|2022-07-08 18:05:00|9508.4|9493.4|9509.6|9494.6|9523.9|9508.9|9503|9488|65
1657303800000|2022-07-08 18:10:00|9509.5|9494.5|9534.8|9519.8|9543.8|9528.8|9483.1|9468.1|815
1657304100000|2022-07-08 18:15:00|9534.3|9519.3|9537.3|9522.3|9545|9530|9526.2|9508.9|285
1657501200000|2022-07-11 01:00:00|9547.9|9532.9|9620.2|9605.2|9631.6|9608.9|9547.9|9532.9|299
1657501500000|2022-07-11 01:05:00|9620.3|9605.3|9602.6|9587.6|9620.3|9605.3|9575.3|9559.5|66
1657501800000|2022-07-11 01:10:00|9602.8|9587.8|9581.2|9566.2|9605.9|9590.9|9577.4|9562.4|36
1657502100000|2022-07-11 01:15:00|9580.7|9565.7|9593.2|9578.2|9593.7|9578.7|9576.7|9561.7|40
1657502400000|2022-07-11 01:20:00|9593.7|9578.7|9590.1|9575.1|9595.3|9580.3|9570.1|9555.1|89
1657502700000|2022-07-11 01:25:00|9589.7|9574.7|9581.3|9556.3|9620.1|9598.1|9581.3|9555.8|67
1657503000000|2022-07-11 01:30:00|9581|9556|9559.9|9534.9|9585.1|9556|9558.7|9530.1|59
1657503300000|2022-07-11 01:35:00|9553.2|9528.2|9552.9|9537.9|9565.2|9547|9548.3|9527.2|20
1657503600000|2022-07-11 01:40:00|9547.9|9532.9|9560.9|9545.9|9566.9|9551.9|9547.9|9532.9|7
1657503900000|2022-07-11 01:45:00|9560.7|9545.7|9554.4|9539.4|9563.3|9547.9|9552.5|9532.3|7
1657504200000|2022-07-11 01:50:00|9554.9|9539.9|9555.1|9540.1|9563.4|9545.4|9549.6|9534.6|20
1657504500000|2022-07-11 01:55:00|9553.7|9538.7|9552.3|9537.3|9558.1|9542.6|9548.9|9532.6|28
1657504800000|2022-07-11 02:00:00|9551.9|9536.9|9478.2|9463.2|9551.9|9536.9|9477.9|9457.1|34
1657505100000|2022-07-11 02:05:00|9478.3|9463.3|9470.6|9433.1|9483.8|9463.3|9458.9|9431.6|42
1657505400000|2022-07-11 02:10:00|9457.3|9432.3|9450.3|9435.3|9459.6|9437.4|9438.2|9418|40
1657505700000|2022-07-11 02:15:00|9450.9|9425.9|9430.2|9415.2|9451.4|9433.1|9430|9411.1|5
1657506000000|2022-07-11 02:20:00|9430.7|9415.7|9458.9|9421.4|9458.9|9421.4|9429.3|9414.3|3
1657506300000|2022-07-11 02:25:00|9447.1|9422.1|9401|9376|9447.1|9426.7|9377|9362|92
1657506600000|2022-07-11 02:30:00|9408.7|9371.2|9404.2|9389.2|9414|9389.9|9388.3|9370|29
1657506900000|2022-07-11 02:35:00|9403.1|9378.1|9365.6|9350.6|9409.2|9394.2|9351.3|9336.3|61
1657507200000|2022-07-11 02:40:00|9365.2|9350.2|9358.1|9343.1|9378.1|9357.6|9349.7|9330.5|43
1657507500000|2022-07-11 02:45:00|9358.6|9343.6|9386.2|9348.7|9386.2|9349.5|9358.1|9338.3|3
1657507800000|2022-07-11 02:50:00|9385.7|9348.2|9375.3|9360.3|9387.7|9360.3|9375.3|9348.2|0
1657508100000|2022-07-11 02:55:00|9377.3|9362.3|9408|9393|9413.8|9394.5|9377.3|9362.3|4
1657508400000|2022-07-11 03:00:00|9418|9388.1|9325.9|9310.9|9425.7|9392.6|9325.5|9302|72
1657508700000|2022-07-11 03:05:00|9325.5|9310.5|9338.3|9323.3|9348.3|9323.3|9325.4|9310.4|2
1657509000000|2022-07-11 03:10:00|9339.3|9324.3|9353.3|9338.3|9360.3|9345.3|9339.3|9324.3|26
1657509300000|2022-07-11 03:15:00|9354.8|9339.8|9354|9339|9356.8|9341.8|9350.8|9335.8|5
1657509600000|2022-07-11 03:20:00|9354.5|9339.5|9351.7|9336.7|9355|9340|9351.7|9336.7|2
1657509900000|2022-07-11 03:25:00|9351.2|9336.2|9356.6|9341.6|9357.5|9342.5|9351.1|9336.1|2
1657510200000|2022-07-11 03:30:00|9352.1|9337.1|9374.9|9359.9|9376.4|9359.9|9352.1|9337.1|3
1657510500000|2022-07-11 03:35:00|9373.6|9358.6|9369.2|9354.2|9373.6|9358.6|9364|9349|9
1657511100000|2022-07-11 03:45:00|9373.2|9358.2|9392.9|9377.9|9393.4|9378.4|9373.2|9358.2|3
1657511400000|2022-07-11 03:50:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|1
1657511700000|2022-07-11 03:55:00|9389.4|9374.4|9390.4|9375.4|9390.4|9375.4|9389.4|9374.4|1
1657512300000|2022-07-11 04:05:00|9389.4|9374.4|9386.4|9371.4|9393.9|9374.4|9386.4|9366.6|2
1657512600000|2022-07-11 04:10:00|9386.7|9371.7|9387.4|9372.4|9394.9|9374.4|9386.7|9367.4|1
1657512900000|2022-07-11 04:15:00|9387.5|9372.5|9391.5|9366.5|9391.5|9372.5|9387.5|9366.5|1
1657513200000|2022-07-11 04:20:00|9390.6|9365.6|9391.6|9366.6|9391.6|9366.6|9390.5|9365.5|0
1657513800000|2022-07-11 04:30:00|9391.5|9366.5|9381.1|9366.1|9391.5|9366.5|9381.1|9353.9|1
1657514100000|2022-07-11 04:35:00|9380.9|9365.9|9379.1|9364.1|9380.9|9365.9|9379.1|9364.1|1
1657514400000|2022-07-11 04:40:00|9378.8|9363.8|9370.9|9355.9|9378.9|9363.9|9369.9|9354.9|5
1657514700000|2022-07-11 04:45:00|9372.1|9357.1|9404.9|9379.9|9404.9|9383.4|9372.1|9357.1|6
1657515000000|2022-07-11 04:50:00|9404.4|9379.4|9400.4|9385.4|9404.4|9385.4|9400.4|9379.4|0
1657515300000|2022-07-11 04:55:00|9400.3|9385.3|9427.1|9402.1|9427.1|9406.2|9400.3|9385.3|10
1657515600000|2022-07-11 05:00:00|9427.5|9402.5|9428.9|9403.9|9428.9|9403.9|9427.5|9402.5|0
1657515900000|2022-07-11 05:05:00|9429.1|9404.1|9429.1|9404.1|9429.1|9404.1|9429.1|9404.1|0
1657516200000|2022-07-11 05:10:00|9427.3|9402.3|9426.4|9401.4|9427.3|9402.3|9426.4|9401.4|2
1657516500000|2022-07-11 05:15:00|9425.6|9400.6|9428.2|9413.2|9433.8|9418.8|9423.2|9400.5|6
1657516800000|2022-07-11 05:20:00|9427.8|9412.8|9404.9|9389.9|9427.8|9412.8|9404.9|9389.9|11
1657517400000|2022-07-11 05:30:00|9404|9389|9376.7|9351.7|9406.4|9389|9364.2|9349.2|22
1657517700000|2022-07-11 05:35:00|9373.7|9358.7|9387.2|9372.2|9392.1|9372.2|9369.9|9354.9|5
1657518000000|2022-07-11 05:40:00|9387.6|9372.6|9380.2|9365.2|9390.2|9375.2|9379.2|9364.2|0
1657518300000|2022-07-11 05:45:00|9381.1|9366.1|9383.7|9358.7|9393.7|9370.5|9381.1|9358.7|13
1657518600000|2022-07-11 05:50:00|9383.5|9358.5|9372.2|9357.2|9383.5|9360.9|9368.7|9353.7|6
1657518900000|2022-07-11 05:55:00|9373|9358|9365.2|9350.2|9373.2|9358.2|9364.7|9349.7|6
1657519200000|2022-07-11 06:00:00|9365.6|9350.6|9377.1|9362.1|9394.8|9367.1|9364.7|9348.4|7
1657519500000|2022-07-11 06:05:00|9380.1|9355.1|9369.1|9354.1|9380.1|9362.6|9369.1|9354.1|10
1657519800000|2022-07-11 06:10:00|9371.8|9356.8|9364.6|9349.6|9383.6|9368.6|9364.6|9349.6|17
1657520100000|2022-07-11 06:15:00|9364.1|9349.1|9344.7|9319.7|9365.1|9350.1|9344.7|9314.8|63
1657520400000|2022-07-11 06:20:00|9345.1|9320.1|9353.2|9338.2|9353.2|9338.2|9331.6|9316.6|10
1657520700000|2022-07-11 06:25:00|9353.1|9338.1|9374.9|9337.4|9374.9|9340|9350.3|9335.3|1
1657521000000|2022-07-11 06:30:00|9369.6|9344.6|9394.7|9369.7|9394.7|9371.7|9367.1|9344.6|2
1657521300000|2022-07-11 06:35:00|9394.9|9369.9|9390.4|9352.9|9407.3|9392.3|9380.5|9352.9|15
1657521600000|2022-07-11 06:40:00|9390|9352.5|9373.3|9335.8|9390|9355.5|9353.7|9325.4|8
1657521900000|2022-07-11 06:45:00|9374.1|9336.6|9374.3|9336.8|9382.3|9349.5|9374.1|9336.6|5
1657522200000|2022-07-11 06:50:00|9371.5|9334|9360.5|9345.5|9383.5|9358.7|9352.5|9322.2|9
1657522500000|2022-07-11 06:55:00|9361|9346|9385.5|9370.5|9405.2|9370.5|9360.5|9345.5|14
1657522800000|2022-07-11 07:00:00|9394|9369|9367|9352|9394|9374.4|9367|9352|4
1657523100000|2022-07-11 07:05:00|9366.1|9351.1|9382|9367|9385|9367|9366.1|9351.1|3
1657523400000|2022-07-11 07:10:00|9393.4|9378.4|9406.9|9391.9|9406.9|9391.9|9393.4|9378.4|6
1657523700000|2022-07-11 07:15:00|9408|9393|9413.5|9398.5|9413.5|9398.5|9408|9393|3
1657524000000|2022-07-11 07:20:00|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1657524300000|2022-07-11 07:25:00|9412.9|9397.9|9417.1|9379.6|9417.1|9397.9|9411.9|9379.6|1
1657524600000|2022-07-11 07:30:00|9417.2|9379.7|9405.9|9390.9|9417.2|9392.4|9405.4|9379.7|1
1657524900000|2022-07-11 07:35:00|9405.5|9390.5|9412|9397|9412|9397|9402.9|9387.9|1
1657525200000|2022-07-11 07:40:00|9411.6|9396.6|9391.9|9376.9|9411.6|9396.6|9391.7|9362|15
1657525500000|2022-07-11 07:45:00|9391|9376|9408.8|9371.3|9410.8|9376|9387|9371.3|3
1657525800000|2022-07-11 07:50:00|9407.9|9370.4|9353.5|9338.5|9407.9|9376.6|9353.5|9338.5|17
1657526100000|2022-07-11 07:55:00|9353.1|9338.1|9357.5|9342.5|9375.3|9347.2|9352.6|9336.2|6
1657526400000|2022-07-11 08:00:00|9356.5|9341.5|9378.3|9340.8|9380.8|9343.3|9351.7|9336.7|6
1657526700000|2022-07-11 08:05:00|9377.5|9340|9366.6|9341.6|9377.5|9343.1|9366.6|9337.8|1
1657527000000|2022-07-11 08:10:00|9365.6|9340.6|9356.6|9341.6|9365.6|9344.7|9356.6|9340.6|1
1657527300000|2022-07-11 08:15:00|9356.2|9341.2|9347.8|9332.8|9368|9348|9347.8|9332.8|14
1657527600000|2022-07-11 08:20:00|9361.2|9336.2|9375.5|9360.5|9377.9|9361.8|9344.5|9329.5|18
1657527900000|2022-07-11 08:25:00|9375.1|9360.1|9370.7|9355.7|9385|9370|9369.2|9354.2|13
1657528200000|2022-07-11 08:30:00|9370.5|9355.5|9359.6|9344.6|9370.5|9355.5|9356.8|9341.8|15
1657528500000|2022-07-11 08:35:00|9360.5|9345.5|9363|9348|9370.1|9355.1|9360.5|9345.5|3
1657528800000|2022-07-11 08:40:00|9363.4|9348.4|9356.7|9341.7|9370.5|9348.4|9348.8|9333|8
1657529100000|2022-07-11 08:45:00|9356.8|9341.8|9357|9342|9357|9342|9356.8|9341.8|0
1657529400000|2022-07-11 08:50:00|9357.5|9342.5|9359.4|9344.4|9371.4|9350.5|9357.5|9342.5|1
1657529700000|2022-07-11 08:55:00|9354.9|9339.9|9362.5|9337.5|9365|9343|9348|9333|2
1657530000000|2022-07-11 09:00:00|9354.5|9339.5|9368|9353|9376|9353.3|9348|9333|9
1657530300000|2022-07-11 09:05:00|9365.5|9350.5|9365|9350|9365.5|9350.5|9365|9350|0
1657530600000|2022-07-11 09:10:00|9364.5|9349.5|9385|9370|9395.5|9380.5|9357.5|9342.5|9
1657530900000|2022-07-11 09:15:00|9384.5|9369.5|9384|9369|9395.3|9380.3|9376.9|9361.9|17
1657531200000|2022-07-11 09:20:00|9383.9|9368.9|9381.8|9366.8|9392.1|9373.3|9372.8|9357.8|10
1657531500000|2022-07-11 09:25:00|9381.3|9366.3|9364.6|9349.6|9381.3|9366.3|9360|9345|8
1657531800000|2022-07-11 09:30:00|9362.1|9347.1|9352.2|9337.2|9362.1|9347.1|9347.7|9332.7|16
1657532100000|2022-07-11 09:35:00|9350.8|9335.8|9348.2|9333.2|9368|9337.8|9346.2|9330.5|11
1657532400000|2022-07-11 09:40:00|9346.7|9331.7|9347.9|9332.9|9349.4|9334.4|9344.9|9329.9|6
1657532700000|2022-07-11 09:45:00|9346.6|9331.6|9339.5|9324.5|9346.6|9331.6|9331.5|9316.5|38
1657533000000|2022-07-11 09:50:00|9339.4|9324.4|9330.2|9315.2|9339.4|9324.4|9329.2|9314.2|13
1657533300000|2022-07-11 09:55:00|9330.6|9315.6|9326.2|9311.2|9330.6|9315.6|9326.2|9311.2|8
1657533600000|2022-07-11 10:00:00|9325.7|9310.7|9329|9314|9333|9318|9325.7|9310.7|16
1657533900000|2022-07-11 10:05:00|9328.6|9313.6|9303.3|9288.3|9328.6|9313.6|9291.1|9276.1|127
1657534200000|2022-07-11 10:10:00|9302.9|9287.9|9306.6|9291.6|9310.3|9295.3|9290.9|9275.9|8
1657534500000|2022-07-11 10:15:00|9305.3|9290.3|9316.6|9301.6|9318.1|9303.1|9300.1|9285.1|20
1657534800000|2022-07-11 10:20:00|9317|9302|9324.3|9309.3|9326.7|9311.7|9313.8|9298.8|11
1657535100000|2022-07-11 10:25:00|9324.2|9309.2|9313.4|9298.4|9324.2|9309.2|9313.4|9298.4|4
1657535400000|2022-07-11 10:30:00|9313.3|9298.3|9313.2|9298.2|9313.4|9298.4|9313.2|9298.2|1
1657535700000|2022-07-11 10:35:00|9313.3|9298.3|9312.2|9297.2|9317.2|9302.2|9311.2|9296.2|10
1657536000000|2022-07-11 10:40:00|9311.3|9296.3|9317.8|9302.8|9320|9305|9307.3|9292.3|5
1657536300000|2022-07-11 10:45:00|9317.7|9302.7|9315.3|9300.3|9326.2|9311.2|9315.3|9300.3|11
1657536600000|2022-07-11 10:50:00|9311.5|9296.5|9317.2|9292.2|9325.7|9300.7|9307.9|9292.2|16
1657536900000|2022-07-11 10:55:00|9311.3|9296.3|9322.1|9307.1|9322.1|9307.1|9306.7|9291.7|3
1657537200000|2022-07-11 11:00:00|9323.6|9308.6|9343.1|9328.1|9344.6|9328.1|9323.1|9308.1|3
1657537500000|2022-07-11 11:05:00|9342.6|9327.6|9347.6|9332.6|9355.6|9340.6|9342.6|9327.6|19
1657537800000|2022-07-11 11:10:00|9345.6|9330.6|9343.6|9328.6|9353.6|9330.6|9343.6|9328.6|4
1657538100000|2022-07-11 11:15:00|9343.1|9328.1|9351.3|9336.3|9372.5|9357.5|9341.6|9326.6|12
1657538400000|2022-07-11 11:20:00|9351.4|9336.4|9350.1|9335.1|9357|9342|9350.1|9335.1|2
1657538700000|2022-07-11 11:25:00|9350|9335|9342.5|9327.5|9350|9335|9342.5|9327.5|3
1657539000000|2022-07-11 11:30:00|9337.9|9322.9|9324.2|9309.2|9337.9|9322.9|9315.7|9300.7|19
1657539300000|2022-07-11 11:35:00|9318.2|9303.2|9307.6|9292.6|9321.7|9306.7|9306.7|9291.7|56
1657539600000|2022-07-11 11:40:00|9308|9293|9306.7|9291.7|9312.8|9297.8|9306.7|9291.7|3
1657539900000|2022-07-11 11:45:00|9306.2|9291.2|9300.2|9285.2|9306.7|9291.7|9300.2|9285.2|6
1657540200000|2022-07-11 11:50:00|9300.1|9285.1|9299.7|9284.7|9302.6|9287.6|9299.7|9284.7|4
1657540500000|2022-07-11 11:55:00|9299.6|9284.6|9317.2|9302.2|9317.2|9302.2|9297.7|9282.7|21
1657540800000|2022-07-11 12:00:00|9323.4|9308.4|9307.8|9292.8|9325.1|9310.1|9299.9|9284.9|24
1657541100000|2022-07-11 12:05:00|9306.8|9291.8|9320.9|9305.9|9321.9|9306.9|9305.8|9290.8|24
1657541400000|2022-07-11 12:10:00|9322.4|9307.4|9311|9296|9322.4|9307.4|9311|9296|3
1657541700000|2022-07-11 12:15:00|9311.4|9296.4|9254.5|9239.5|9312|9297|9250.7|9235.7|92
1657542000000|2022-07-11 12:20:00|9255|9240|9251.4|9236.4|9265.9|9250.9|9234.7|9219.7|32
1657542300000|2022-07-11 12:25:00|9252.9|9237.9|9253.8|9238.8|9265.5|9250.5|9252.9|9237.9|19
1657542600000|2022-07-11 12:30:00|9254.9|9239.9|9255.3|9240.3|9288.1|9273.1|9254.8|9239.8|44
1657542900000|2022-07-11 12:35:00|9256.8|9241.8|9277.9|9262.9|9278.9|9263.9|9256.8|9241.8|27
1657543200000|2022-07-11 12:40:00|9278.4|9263.4|9252.6|9237.6|9296.7|9281.7|9252.6|9237.6|45
1657543500000|2022-07-11 12:45:00|9252.2|9237.2|9296.9|9281.9|9296.9|9281.9|9252.1|9237.1|44
1657543800000|2022-07-11 12:50:00|9297.5|9282.5|9324.7|9309.7|9330.4|9315.4|9291.3|9270.3|59
1657544100000|2022-07-11 12:55:00|9324.2|9309.2|9344.5|9319.5|9359|9344|9323.2|9308.2|43
1657544400000|2022-07-11 13:00:00|9344.3|9319.3|9322.8|9307.8|9354.5|9337.2|9315|9292.4|63
1657544700000|2022-07-11 13:05:00|9323.8|9308.8|9335.4|9320.4|9336.5|9321.5|9290.8|9268.3|45
1657545000000|2022-07-11 13:10:00|9335.8|9320.8|9337.4|9322.4|9338.9|9323.9|9324.4|9309.4|20
1657545300000|2022-07-11 13:15:00|9337|9322|9311.7|9296.7|9339.1|9322.4|9298.4|9283.4|33
1657545600000|2022-07-11 13:20:00|9312.6|9297.6|9317.5|9302.5|9349.9|9333.5|9300.9|9285.9|20
1657545900000|2022-07-11 13:25:00|9317|9302|9352|9337|9361.4|9346.4|9317|9302|18
1657546200000|2022-07-11 13:30:00|9344.5|9329.5|9375|9360|9375|9360|9331.5|9316.5|73
1657546500000|2022-07-11 13:35:00|9373|9358|9367.1|9352.1|9373|9358|9349.6|9334.6|69
1657546800000|2022-07-11 13:40:00|9366.5|9351.5|9365.9|9350.9|9381.5|9366.5|9350.7|9335.7|127
1657547100000|2022-07-11 13:45:00|9365.8|9350.8|9357.8|9342.8|9398.6|9383.6|9352|9337|114
1657547400000|2022-07-11 13:50:00|9357.4|9342.4|9270.6|9255.6|9361.5|9342.4|9267.9|9252.9|154
1657547700000|2022-07-11 13:55:00|9271.1|9256.1|9297.6|9282.6|9303.1|9288.1|9269.6|9254.6|58
1657548000000|2022-07-11 14:00:00|9298|9283|9330.1|9315.1|9330.1|9315.1|9291.5|9276.5|30
1657548300000|2022-07-11 14:05:00|9331.4|9316.4|9337.5|9322.5|9357.1|9342.1|9299.6|9284.6|83
1657548600000|2022-07-11 14:10:00|9350.5|9335.5|9348.2|9333.2|9356.5|9341.5|9332|9315.4|106
1657548900000|2022-07-11 14:15:00|9347.8|9332.8|9253.4|9238.4|9354.8|9339.8|9252.2|9237.2|90
1657549200000|2022-07-11 14:20:00|9251.9|9236.9|9262|9247|9269|9253.1|9248.4|9233.4|65
1657549500000|2022-07-11 14:25:00|9263|9248|9307.3|9292.3|9307.3|9292.3|9254.1|9237.7|91
1657549800000|2022-07-11 14:30:00|9306.4|9291.4|9272.3|9257.3|9324.9|9309.9|9262.4|9240.6|107
1657550100000|2022-07-11 14:35:00|9266.5|9251.5|9265|9250|9277.3|9262.3|9253.3|9238.3|75
1657550400000|2022-07-11 14:40:00|9264.6|9249.6|9280.5|9265.5|9298.7|9283.7|9260.5|9245.5|72
1657550700000|2022-07-11 14:45:00|9283.2|9268.2|9319.3|9304.3|9328.8|9306.5|9283.2|9268.2|35
1657551000000|2022-07-11 14:50:00|9319.8|9304.8|9336.1|9321.1|9337.1|9322.1|9311|9296|42
1657551300000|2022-07-11 14:55:00|9335.2|9320.2|9290.7|9275.7|9338.2|9323.2|9280.3|9258.9|60
1657551600000|2022-07-11 15:00:00|9290.5|9275.5|9323.2|9308.2|9326.1|9311.1|9289.9|9274.9|38
1657551900000|2022-07-11 15:05:00|9322.7|9307.7|9305.5|9290.5|9322.7|9307.7|9291.1|9276.1|29
1657552200000|2022-07-11 15:10:00|9305|9290|9303.5|9288.5|9322.9|9307.9|9299.2|9284.2|29
1657552500000|2022-07-11 15:15:00|9303.6|9288.6|9309.8|9294.8|9313.1|9298.1|9301.6|9286.6|27
1657552800000|2022-07-11 15:20:00|9310.2|9295.2|9298.9|9283.9|9313.6|9298.6|9298.9|9283.9|25
1657553100000|2022-07-11 15:25:00|9306.5|9291.5|9321.7|9306.7|9323.7|9308.7|9306.5|9291.5|25
1657553400000|2022-07-11 15:30:00|9322.2|9307.2|9341.5|9326.5|9368|9353|9312.6|9297.6|129
1657553700000|2022-07-11 15:35:00|9341|9326|9331.8|9316.8|9342.5|9326|9309.2|9288.6|25
1657554000000|2022-07-11 15:40:00|9334.3|9319.3|9325|9310|9334.3|9319.3|9323.3|9308.3|17
1657554300000|2022-07-11 15:45:00|9323|9308|9313|9298|9327.6|9312.6|9305.1|9290.1|21
1657554600000|2022-07-11 15:50:00|9312.9|9297.9|9319.9|9304.9|9324.1|9309.1|9312.1|9297.1|49
1657554900000|2022-07-11 15:55:00|9319.4|9304.4|9311.5|9296.5|9323.7|9308.7|9311.5|9296.5|21
1657555200000|2022-07-11 16:00:00|9312|9297|9298.5|9283.5|9314|9299|9297.6|9282.1|102
1657555500000|2022-07-11 16:05:00|9298.8|9283.8|9319.5|9304.5|9323.3|9308.3|9298.8|9283.8|56
1657555800000|2022-07-11 16:10:00|9321.2|9306.2|9326.8|9311.8|9347.5|9323.4|9321.2|9306.2|109
1657556100000|2022-07-11 16:15:00|9326.9|9311.9|9311.9|9296.9|9327.9|9312.9|9311.9|9296.9|29
1657556400000|2022-07-11 16:20:00|9313.9|9298.9|9322.7|9307.7|9330.2|9315.2|9313.9|9298.9|17
1657556700000|2022-07-11 16:25:00|9323.6|9308.6|9324.1|9309.1|9336.8|9321.8|9323.6|9308.6|26
1657557000000|2022-07-11 16:30:00|9323.9|9308.9|9358.3|9343.3|9359.8|9343.3|9317.9|9302.9|38
1657557300000|2022-07-11 16:35:00|9359.2|9344.2|9339.2|9324.2|9367|9352|9339.2|9324.2|38
1657557600000|2022-07-11 16:40:00|9339.7|9324.7|9359.9|9344.9|9361|9346|9339.3|9324.3|23
1657557900000|2022-07-11 16:45:00|9358.4|9343.4|9360.1|9345.1|9374.1|9359.1|9349|9334|45
1657558200000|2022-07-11 16:50:00|9359.1|9344.1|9360.5|9345.5|9365.2|9349|9343.4|9327.7|48
1657558500000|2022-07-11 16:55:00|9361.1|9346.1|9403.1|9388.1|9404.6|9389.6|9361.1|9346.1|198
1657558800000|2022-07-11 17:00:00|9402.4|9387.4|9385|9370|9402.4|9387.4|9385|9370|37
1657559100000|2022-07-11 17:05:00|9384.9|9369.9|9373.5|9358.5|9384.9|9369.9|9358.7|9343.7|35
1657559400000|2022-07-11 17:10:00|9373.4|9358.4|9367.3|9352.3|9373.4|9358.4|9363|9348|25
1657559700000|2022-07-11 17:15:00|9367.8|9352.8|9376.3|9361.3|9376.3|9361.3|9367.2|9352.2|30
1657560000000|2022-07-11 17:20:00|9376.4|9361.4|9368|9353|9380.4|9365.4|9368|9353|28
1657560300000|2022-07-11 17:25:00|9365.3|9350.3|9388.4|9373.4|9388.4|9373.4|9360.5|9345.5|22
1657560600000|2022-07-11 17:30:00|9384.1|9369.1|9389.7|9374.7|9391.2|9376.2|9376.9|9361.9|30
1657560900000|2022-07-11 17:35:00|9389.6|9374.6|9396.6|9381.6|9399.1|9384.1|9389.6|9374.6|28
1657561200000|2022-07-11 17:40:00|9397|9382|9389.6|9374.6|9400.2|9385.2|9389.6|9374.6|31
1657561500000|2022-07-11 17:45:00|9391.6|9376.6|9392.3|9377.3|9394.8|9379.8|9379.5|9364.5|31
1657561800000|2022-07-11 17:50:00|9392.8|9377.8|9399|9384|9403.5|9388.5|9391.8|9376.8|35
1657562100000|2022-07-11 17:55:00|9398.9|9383.9|9440.7|9425.7|9454.6|9439.6|9398.9|9383.9|121
1657562400000|2022-07-11 18:00:00|9416.3|9391.3|9427.5|9412.5|9433.9|9418.9|9410.6|9391|55
1657562700000|2022-07-11 18:05:00|9428.5|9413.5|9380|9365|9429.7|9414.7|9380|9365|78
1657563000000|2022-07-11 18:10:00|9381.4|9366.4|9430.1|9415.1|9459.6|9444.6|9381.4|9366.4|637
1657563300000|2022-07-11 18:15:00|9429|9414|9443.6|9428.6|9458.1|9443.1|9427.9|9412.9|104
1657587600000|2022-07-12 01:00:00|9441|9426|9348.1|9333.1|9441.8|9426|9329.3|9314.3|145
1657587900000|2022-07-12 01:05:00|9347.5|9332.5|9352.2|9337.2|9354|9339|9329.2|9314.2|56
1657588200000|2022-07-12 01:10:00|9352.7|9337.7|9322|9307|9354.1|9337.7|9322|9307|13
1657588500000|2022-07-12 01:15:00|9322.5|9307.5|9292.7|9277.7|9326.8|9311.4|9291.9|9273.2|64
1657588800000|2022-07-12 01:20:00|9293.1|9278.1|9286.8|9271.8|9314.8|9286.1|9286.8|9271.8|17
1657589100000|2022-07-12 01:25:00|9286.7|9271.7|9298.9|9283.9|9306.5|9291.5|9283.4|9268.4|67
1657589400000|2022-07-12 01:30:00|9301.9|9286.9|9332.1|9317.1|9332.1|9317.1|9298.8|9283.8|25
1657589700000|2022-07-12 01:35:00|9332.9|9317.9|9345.9|9330.9|9349.6|9334.6|9332.9|9317.9|22
1657590000000|2022-07-12 01:40:00|9346.3|9331.3|9371.1|9356.1|9375.7|9360.7|9339.9|9324.9|35
1657590300000|2022-07-12 01:45:00|9368.5|9353.5|9363.7|9348.7|9377.8|9362.8|9350.7|9333.5|48
1657590600000|2022-07-12 01:50:00|9363.8|9348.8|9376.3|9361.3|9381.8|9366.8|9363.8|9348.8|35
1657590900000|2022-07-12 01:55:00|9376.2|9361.2|9392.2|9377.2|9400.8|9385.8|9375.7|9360.7|21
1657591200000|2022-07-12 02:00:00|9392.6|9377.6|9373.7|9348.7|9398.7|9383.7|9371.1|9348.7|16
1657591500000|2022-07-12 02:05:00|9376.1|9361.1|9378.7|9363.7|9386.4|9364.2|9374.6|9348.4|6
1657591800000|2022-07-12 02:10:00|9378.2|9363.2|9393.6|9378.6|9393.7|9378.7|9373.2|9358.2|8
1657592400000|2022-07-12 02:20:00|9393.2|9378.2|9394.6|9379.6|9394.6|9379.6|9392.1|9377.1|0
1657592700000|2022-07-12 02:25:00|9396.6|9381.6|9393.1|9378.1|9396.6|9381.6|9393.1|9378.1|3
1657593000000|2022-07-12 02:30:00|9393|9378|9376.5|9361.5|9393|9378|9376|9361|10
1657593300000|2022-07-12 02:35:00|9376.4|9361.4|9379.4|9364.4|9379.4|9364.4|9376.4|9361.4|1
1657593600000|2022-07-12 02:40:00|9386.4|9361.4|9378.9|9363.9|9386.4|9363.9|9378.9|9361.4|0
1657593900000|2022-07-12 02:45:00|9382.4|9357.4|9385.7|9348.2|9385.7|9357.4|9369.9|9347.6|0
1657594500000|2022-07-12 02:55:00|9365.9|9350.9|9364.9|9349.9|9365.9|9350.9|9364.9|9349.9|1
1657594800000|2022-07-12 03:00:00|9364.6|9349.6|9359.4|9344.4|9364.6|9349.6|9359.4|9344.4|1
1657595100000|2022-07-12 03:05:00|9359.9|9344.9|9360.9|9345.9|9381.1|9348.9|9359.4|9343.1|5
1657595400000|2022-07-12 03:10:00|9360.8|9345.8|9340.4|9302.9|9360.8|9345.8|9339.5|9302|6
1657595700000|2022-07-12 03:15:00|9339.9|9302.4|9341.9|9304.4|9342.2|9306.9|9330.3|9300.4|3
1657596000000|2022-07-12 03:20:00|9342.4|9304.9|9330|9315|9342.4|9315.1|9330|9304.9|1
1657596300000|2022-07-12 03:25:00|9329|9314|9329|9314|9329|9314|9329|9314|1
1657596600000|2022-07-12 03:30:00|9328|9313|9329.5|9304.5|9331.4|9313|9328|9304.5|1
1657596900000|2022-07-12 03:35:00|9321.3|9296.3|9320.2|9295.2|9321.3|9296.3|9320.2|9295.2|1
1657597500000|2022-07-12 03:45:00|9320.4|9295.4|9321.7|9296.7|9328.6|9297.1|9320.2|9291.1|2
1657598100000|2022-07-12 03:55:00|9321.2|9296.2|9321.2|9296.2|9321.2|9296.2|9321.2|9296.2|0
1657599000000|2022-07-12 04:10:00|9321.1|9296.1|9321.1|9296.1|9321.1|9296.1|9321.1|9296.1|0
1657599300000|2022-07-12 04:15:00|||||||||1
1657599900000|2022-07-12 04:25:00|9329.6|9292.1|9329.6|9292.1|9329.6|9296.6|9321.6|9292.1|2
1657600200000|2022-07-12 04:30:00|9329.9|9292.4|9337.6|9312.6|9338.1|9315.1|9321.1|9292.4|5
1657600500000|2022-07-12 04:35:00|9337.2|9312.2|9337.1|9312.1|9337.2|9312.2|9337.1|9312.1|0
1657601100000|2022-07-12 04:45:00|9339.4|9301.9|9330.4|9305.4|9339.4|9314.8|9327.1|9297.4|6
1657601400000|2022-07-12 04:50:00|9330.8|9305.8|9327.3|9302.3|9332.6|9317.6|9324.7|9302.1|1
1657601700000|2022-07-12 04:55:00|9327.1|9302.1|9311.9|9274.4|9327.1|9302.1|9307.4|9274.4|3
1657602000000|2022-07-12 05:00:00|9312.8|9275.3|9304.1|9279.1|9312.8|9280.2|9303.6|9275.3|0
1657602300000|2022-07-12 05:05:00|9304|9279|9297.5|9282.5|9304|9282.5|9297.5|9277.1|0
1657602600000|2022-07-12 05:10:00|9302.1|9277.1|9289.3|9274.3|9302.1|9282.5|9289.3|9274.3|39
1657602900000|2022-07-12 05:15:00|9288.8|9273.8|9288.4|9273.4|9290.2|9275.2|9287.9|9272.9|12
1657603200000|2022-07-12 05:20:00|9287.9|9272.9|9286.8|9271.8|9287.9|9272.9|9285.3|9270.3|1
1657603500000|2022-07-12 05:25:00|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|8
1657603800000|2022-07-12 05:30:00|9279.8|9264.8|9292.3|9277.3|9293.8|9278.8|9279.8|9264.8|21
1657604100000|2022-07-12 05:35:00|9290.6|9275.6|9292.8|9267.8|9299.8|9276.3|9290.3|9267.8|0
1657604400000|2022-07-12 05:40:00|9302.6|9265.1|9296.9|9271.9|9302.7|9286.5|9290.9|9264.9|9
1657604700000|2022-07-12 05:45:00|9290.9|9275.9|9285.4|9270.4|9301.4|9286.4|9281.7|9266.7|15
1657605000000|2022-07-12 05:50:00|9282.9|9267.9|9282.5|9267.5|9297.4|9282.4|9281.4|9266.4|19
1657605300000|2022-07-12 05:55:00|9282.6|9267.6|9293.3|9268.3|9301.4|9277.9|9282.5|9266.9|11
1657605600000|2022-07-12 06:00:00|9292|9267|9282.3|9267.3|9292|9270.3|9281.8|9266.8|7
1657605900000|2022-07-12 06:05:00|9281.8|9266.8|9270.4|9255.4|9281.8|9266.8|9266.7|9251.7|55
1657606200000|2022-07-12 06:10:00|9270.9|9255.9|9269.6|9254.6|9282.9|9265.8|9269.6|9251.6|17
1657606500000|2022-07-12 06:15:00|9268.7|9253.7|9271|9256|9279|9257.9|9263.1|9248.1|7
1657606800000|2022-07-12 06:20:00|9277.1|9262.1|9290.3|9275.3|9297.5|9275.3|9277.1|9260|2
1657607100000|2022-07-12 06:25:00|9289.8|9274.8|9286.8|9271.8|9290.3|9275.3|9282.3|9267.3|2
1657607400000|2022-07-12 06:30:00|9286.3|9271.3|9274.8|9259.8|9286.3|9271.3|9273|9258|3
1657607700000|2022-07-12 06:35:00|9273.5|9258.5|9293.5|9256|9293.5|9260.5|9266|9251|23
1657608000000|2022-07-12 06:40:00|9282.8|9257.8|9267.6|9252.6|9287.3|9266.3|9267.6|9249.3|10
1657608300000|2022-07-12 06:45:00|9268.1|9253.1|9270.6|9255.6|9291.7|9268.7|9267.6|9250.7|11
1657608600000|2022-07-12 06:50:00|9269.6|9254.6|9261.7|9246.7|9269.6|9254.6|9261.7|9246.7|31
1657608900000|2022-07-12 06:55:00|9257.2|9242.2|9275.7|9250.7|9281.2|9259.2|9256.7|9241.7|26
1657609200000|2022-07-12 07:00:00|9275.5|9250.5|9253|9238|9275.5|9253.1|9253|9238|10
1657609500000|2022-07-12 07:05:00|9253.5|9238.5|9253|9238|9282.5|9245|9252.2|9237.2|11
1657609800000|2022-07-12 07:10:00|9271.3|9246.3|9251.6|9236.6|9284.1|9251.3|9251.6|9236.6|21
1657610100000|2022-07-12 07:15:00|9252.1|9237.1|9250.2|9235.2|9252.1|9237.1|9250.2|9235.2|6
1657610400000|2022-07-12 07:20:00|9249.8|9234.8|9249.2|9234.2|9249.8|9234.8|9249.2|9234.2|13
1657610700000|2022-07-12 07:25:00|9249.7|9234.7|9253.2|9238.2|9253.2|9238.2|9249.2|9234.2|9
1657611000000|2022-07-12 07:30:00|9253.6|9238.6|9233.1|9218.1|9276.1|9259.5|9228.8|9213.8|131
1657611300000|2022-07-12 07:35:00|9233.7|9218.7|9235.3|9220.3|9274.1|9259.1|9231.7|9216.7|36
1657611600000|2022-07-12 07:40:00|9237.3|9222.3|9246.8|9231.8|9252.5|9237.5|9234.2|9219.2|15
1657611900000|2022-07-12 07:45:00|9248.3|9233.3|9247.8|9232.8|9273.3|9241.2|9246.9|9231.9|23
1657612200000|2022-07-12 07:50:00|9248.7|9233.7|9241.4|9226.4|9251.6|9236.6|9232.9|9217.9|25
1657612500000|2022-07-12 07:55:00|9240.5|9225.5|9251.5|9226.5|9251.5|9229.5|9229.4|9214.4|23
1657612800000|2022-07-12 08:00:00|9247.4|9232.4|9241.6|9226.6|9247.6|9232.6|9241.6|9226.6|3
1657613100000|2022-07-12 08:05:00|9241.1|9226.1|9236.5|9221.5|9242.6|9227.6|9236.5|9221.5|11
1657613400000|2022-07-12 08:10:00|9236|9221|9239.9|9224.9|9248.4|9233.4|9233|9218|8
1657613700000|2022-07-12 08:15:00|||||||||1
1657614000000|2022-07-12 08:20:00|9239.4|9224.4|9242.9|9227.9|9252.4|9237.4|9232.9|9217.9|24
1657614300000|2022-07-12 08:25:00|9243.2|9228.2|9236.7|9221.7|9243.2|9228.2|9235.7|9220.7|8
1657614600000|2022-07-12 08:30:00|9235.2|9220.2|9236.5|9221.5|9244.2|9229.2|9231.7|9216.7|26
1657614900000|2022-07-12 08:35:00|9236.3|9221.3|9249.4|9234.4|9261.3|9246.3|9229.7|9214.7|89
1657615200000|2022-07-12 08:40:00|9249.8|9234.8|9236.4|9221.4|9250.3|9235.3|9234.9|9219.9|30
1657615500000|2022-07-12 08:45:00|9237.4|9222.4|9238.9|9223.9|9244.1|9229.1|9235.1|9220.1|20
1657615800000|2022-07-12 08:50:00|9238.1|9223.1|9249.5|9234.5|9268.8|9253.8|9236.4|9221.4|49
1657616100000|2022-07-12 08:55:00|9249.8|9234.8|9252.7|9237.7|9267.7|9252.7|9249.8|9234.8|41
1657616400000|2022-07-12 09:00:00|9253.2|9238.2|9237.2|9222.2|9260.2|9245.2|9233.5|9218.5|64
1657616700000|2022-07-12 09:05:00|9237.1|9222.1|9208.8|9193.8|9238|9223|9171.3|9156.3|119
1657617000000|2022-07-12 09:10:00|9217.8|9202.8|9209.3|9194.3|9217.8|9202.8|9202.8|9187.8|9
1657617300000|2022-07-12 09:15:00|9209.6|9194.6|9213.8|9198.8|9214.3|9199.3|9209.6|9194.6|6
1657617600000|2022-07-12 09:20:00|9216|9201|9206|9191|9216|9201|9203.1|9188.1|14
1657617900000|2022-07-12 09:25:00|9206.5|9191.5|9206.1|9191.1|9209.5|9194.5|9202.5|9187.5|1
1657618200000|2022-07-12 09:30:00|9206.6|9191.6|9210.5|9195.5|9213.9|9198.9|9206.1|9191.1|1
1657618500000|2022-07-12 09:35:00|9210|9195|9209.9|9194.9|9210.5|9195.5|9209.9|9194.9|0
1657618800000|2022-07-12 09:40:00|9208.5|9193.5|9203.7|9188.7|9208.5|9193.5|9203.7|9188.7|1
1657619100000|2022-07-12 09:45:00|9203.6|9188.6|9198.9|9183.9|9203.6|9188.6|9196.4|9181.4|3
1657619400000|2022-07-12 09:50:00|9198.4|9183.4|9197.3|9182.3|9198.4|9183.4|9190.7|9175.7|5
1657619700000|2022-07-12 09:55:00|9196.9|9181.9|9206.6|9191.6|9207.2|9192.2|9196.7|9181.7|4
1657620000000|2022-07-12 10:00:00|9206|9191|9206|9191|9206|9191|9206|9191|0
1657620300000|2022-07-12 10:05:00|9207|9192|9230.5|9215.5|9233|9218|9207|9192|6
1657620600000|2022-07-12 10:10:00|9231.5|9216.5|9219.7|9204.7|9231.5|9216.5|9206.7|9191.7|4
1657620900000|2022-07-12 10:15:00|9222.7|9207.7|9221.1|9206.1|9222.7|9207.7|9221.1|9206.1|0
1657621200000|2022-07-12 10:20:00|9219.7|9204.7|9219.8|9204.8|9221.5|9206.5|9219.5|9204.5|1
1657621500000|2022-07-12 10:25:00|9218.8|9203.8|9207.9|9192.9|9219.3|9204.3|9207.9|9192.9|3
1657621800000|2022-07-12 10:30:00|9208.3|9193.3|9211.4|9196.4|9211.4|9196.4|9208.3|9193.3|1
1657622100000|2022-07-12 10:35:00|9210.4|9195.4|9217.4|9202.4|9217.4|9202.4|9210.4|9195.4|3
1657622400000|2022-07-12 10:40:00|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9215|9200|1
1657622700000|2022-07-12 10:45:00|9217.4|9202.4|9213.2|9198.2|9223.8|9208.8|9212.8|9197.8|2
1657623000000|2022-07-12 10:50:00|9212.7|9197.7|9217.6|9202.6|9217.6|9202.6|9207.6|9192.6|10
1657623300000|2022-07-12 10:55:00|9220.6|9205.6|9206.8|9191.8|9223.5|9206|9206.8|9185.8|5
1657623600000|2022-07-12 11:00:00|9206.7|9191.7|9174.6|9159.6|9206.7|9191.7|9174.6|9159.6|21
1657623900000|2022-07-12 11:05:00|9174.5|9159.5|9131.2|9106.2|9174.5|9159.5|9105.9|9090.9|173
1657624200000|2022-07-12 11:10:00|9128.8|9113.8|9133.4|9118.4|9133.4|9118.4|9123.6|9108.6|21
1657624500000|2022-07-12 11:15:00|9134.2|9119.2|9171.5|9156.5|9171.5|9156.5|9133.6|9118.6|10
1657624800000|2022-07-12 11:20:00|9181.1|9166.1|9167.9|9142.9|9183|9168|9167.9|9138.1|12
1657625100000|2022-07-12 11:25:00|9168|9143|9157.8|9142.8|9180.3|9165.3|9139.4|9124.4|44
1657625400000|2022-07-12 11:30:00|9158.3|9143.3|9168.1|9153.1|9176.1|9161.1|9154.3|9139.3|23
1657625700000|2022-07-12 11:35:00|9169.6|9154.6|9156.4|9141.4|9170.6|9155.6|9155.9|9140.9|4
1657626000000|2022-07-12 11:40:00|9159.9|9144.9|9183.4|9168.4|9183.4|9168.4|9152.2|9137.2|20
1657626300000|2022-07-12 11:45:00|9185.1|9170.1|9181.2|9166.2|9186|9171|9177.3|9162.3|5
1657626600000|2022-07-12 11:50:00|9177.2|9162.2|9178.3|9163.3|9179.7|9164.7|9176.7|9161.7|1
1657626900000|2022-07-12 11:55:00|9178.7|9163.7|9200.2|9185.2|9200.2|9185.2|9178|9163|15
1657627200000|2022-07-12 12:00:00|9200.3|9185.3|9176.9|9161.9|9223.8|9208.8|9161.5|9146.5|57
1657627500000|2022-07-12 12:05:00|9176.5|9161.5|9181.5|9166.5|9204.9|9189.9|9174.8|9159.8|20
1657627800000|2022-07-12 12:10:00|9181.4|9166.4|9188.4|9173.4|9194.8|9177.9|9178.4|9163.4|11
1657628100000|2022-07-12 12:15:00|9194.9|9169.9|9204.4|9189.4|9209.9|9194.9|9186.9|9169.9|16
1657628400000|2022-07-12 12:20:00|9201.7|9186.7|9221.9|9206.9|9224.4|9209.4|9201.4|9186.4|9
1657628700000|2022-07-12 12:25:00|9221|9206|9213|9198|9243.4|9228.4|9204|9189|48
1657629000000|2022-07-12 12:30:00|9212.5|9197.5|9201.8|9186.8|9214|9199|9197.7|9182.7|15
1657629300000|2022-07-12 12:35:00|9202.7|9187.7|9219.2|9204.2|9234.5|9219.5|9202.4|9187.4|32
1657629600000|2022-07-12 12:40:00|9226.2|9211.2|9217.6|9202.6|9232.2|9217.2|9217.2|9202.2|9
1657629900000|2022-07-12 12:45:00|9216.3|9201.3|9228.9|9213.9|9245.2|9230.2|9216.3|9201.3|64
1657630200000|2022-07-12 12:50:00|9228.2|9213.2|9241.2|9226.2|9242.1|9227.1|9228.2|9213.2|28
1657630500000|2022-07-12 12:55:00|9240.7|9225.7|9228.8|9213.8|9240.7|9225.7|9214.3|9199.3|18
1657630800000|2022-07-12 13:00:00|9225.2|9210.2|9202.7|9187.7|9225.5|9210.5|9201.1|9186.1|57
1657631100000|2022-07-12 13:05:00|9203.2|9188.2|9155.5|9140.5|9204.1|9189.1|9138.6|9123.6|96
1657631400000|2022-07-12 13:10:00|9155|9140|9133.4|9118.4|9196|9181|9133.4|9118.4|84
1657631700000|2022-07-12 13:15:00|9128.2|9113.2|9119.1|9104.1|9143.4|9128.4|9110.7|9095.7|92
1657632000000|2022-07-12 13:20:00|9118.6|9103.6|9128.8|9113.8|9137.9|9122.9|9117.8|9102.8|44
1657632300000|2022-07-12 13:25:00|9128|9113|9132.9|9117.9|9164.1|9149.1|9118.1|9103.1|119
1657632600000|2022-07-12 13:30:00|9133|9118|9092.2|9077.2|9133.8|9118.8|9092.2|9077.2|136
1657632900000|2022-07-12 13:35:00|9089.2|9074.2|9089.2|9074.2|9114.9|9099.9|9076.7|9061.7|219
1657633200000|2022-07-12 13:40:00|9090.1|9075.1|9071.2|9056.2|9104|9089|9069.8|9054.8|182
1657633500000|2022-07-12 13:45:00|9069.9|9054.9|9051|9036|9084.3|9069.3|9048.7|9033.7|422
1657633800000|2022-07-12 13:50:00|9050.6|9035.6|9050.2|9035.2|9060|9045|9041.6|9026.6|352
1657634100000|2022-07-12 13:55:00|9050.6|9035.6|9039.7|9024.7|9055.8|9040.8|9039.3|9024.3|842
1657634400000|2022-07-12 14:00:00|9041.5|9026.5|9040.5|9025.5|9053.2|9038.2|9039|9024|235
1657639800000|2022-07-12 15:30:00|9047.8|9032.8|9043.3|9028.3|9058.8|9043.8|9042.7|9027.7|2056
1657640100000|2022-07-12 15:35:00|9042.7|9027.7|9056.8|9041.8|9062.8|9047.8|9040.4|9025.4|327
1657640400000|2022-07-12 15:40:00|9060.8|9045.8|9045.9|9030.9|9061.9|9046.9|9042.9|9027.9|86
1657640700000|2022-07-12 15:45:00|9045.5|9030.5|9050.9|9035.9|9054.8|9039.8|9042.6|9027.6|101
1657641000000|2022-07-12 15:50:00|9050.7|9035.7|9055.7|9040.7|9058|9043|9044.8|9029.8|48
1657641300000|2022-07-12 15:55:00|9054.3|9039.3|9055.9|9040.9|9066.9|9051.9|9052.4|9037.4|116
1657641600000|2022-07-12 16:00:00|9066.6|9041.6|9070.8|9055.8|9118.2|9103.2|9063.8|9038.8|640
1657641900000|2022-07-12 16:05:00|9069.9|9054.9|9056.5|9041.5|9077.5|9062.5|9055.7|9040.7|139
1657642200000|2022-07-12 16:10:00|9048.5|9033.5|9063.2|9048.2|9073.8|9058.8|9043.3|9028.3|521
1657642500000|2022-07-12 16:15:00|9063.6|9048.6|9058.3|9043.3|9067.7|9052.7|9043.9|9028.9|530
1657642800000|2022-07-12 16:20:00|9057.8|9042.8|9051.8|9036.8|9058.7|9043.7|9043.8|9028.8|120
1657643100000|2022-07-12 16:25:00|9052.3|9037.3|9046.6|9031.6|9053.2|9038.2|9046.1|9031.1|37
1657643400000|2022-07-12 16:30:00|9044.4|9029.4|9041.8|9026.8|9046.1|9031.1|9040.3|9025.3|198
1657674000000|2022-07-13 01:00:00|9013.1|8975.6|8985.6|8970.6|9026.4|9001.7|8946.5|8931.5|150
1657674300000|2022-07-13 01:05:00|8989.2|8964.2|8884.3|8869.3|8990.1|8968.8|8881.4|8866.4|271
1657674600000|2022-07-13 01:10:00|8883.8|8868.8|8888|8873|8909|8887.6|8870|8855|135
1657674900000|2022-07-13 01:15:00|8888.5|8873.5|8804.2|8789.2|8894.4|8874.1|8803.3|8788.3|299
1657675200000|2022-07-13 01:20:00|8798.2|8783.2|8753.7|8738.7|8821.4|8805|8749.5|8732.6|301
1657675500000|2022-07-13 01:25:00|8755.5|8740.5|8743.2|8728.2|8755.6|8740.6|8726.2|8711.2|304
1657675800000|2022-07-13 01:30:00|8741.5|8726.5|8715.8|8700.8|8743.6|8728|8679.4|8664.4|427
1657676100000|2022-07-13 01:35:00|8716.9|8701.9|8671.7|8656.7|8731.8|8716.8|8667.7|8652.7|67
1657676400000|2022-07-13 01:40:00|8671.3|8656.3|8639.5|8624.5|8691.5|8666.5|8638.2|8622.7|226
1657676700000|2022-07-13 01:45:00|8639.4|8624.4|8731.2|8716.2|8746.1|8728.1|8639.4|8624.4|63
1657677000000|2022-07-13 01:50:00|8742.2|8717.2|8769.8|8744.8|8799|8781.3|8725.6|8706.4|99
1657677300000|2022-07-13 01:55:00|8770.2|8745.2|8736.4|8721.4|8788.6|8771.3|8731|8715.2|205
1657677600000|2022-07-13 02:00:00|8751.4|8726.4|8728.9|8713.9|8754.4|8735.9|8727.9|8696.1|33
1657677900000|2022-07-13 02:05:00|8728|8713|8714.8|8699.8|8749.9|8724.9|8714.8|8697.1|22
1657678200000|2022-07-13 02:10:00|8716.1|8701.1|8750.3|8725.3|8750.3|8728.3|8716.1|8700.4|9
1657678500000|2022-07-13 02:15:00|8749.9|8724.9|8737.6|8722.6|8749.9|8732.3|8737.6|8722.6|2
1657678800000|2022-07-13 02:20:00|8738.4|8723.4|8740.2|8725.2|8746.8|8730.7|8736.4|8707.1|10
1657679100000|2022-07-13 02:25:00|8740.4|8725.4|8771.8|8734.3|8793.8|8766.9|8739.6|8724.6|48
1657679400000|2022-07-13 02:30:00|8754.3|8729.3|8761|8736|8793.5|8760|8746.1|8726|5
1657679700000|2022-07-13 02:35:00|8750.3|8735.3|8755.5|8740.5|8758.4|8741|8748|8727|4
1657680000000|2022-07-13 02:40:00|8756|8741|8743.8|8728.8|8756|8741|8743.8|8726.8|4
1657680300000|2022-07-13 02:45:00|8742.9|8727.9|8748.7|8733.7|8748.7|8733.7|8741.8|8726.8|4
1657680600000|2022-07-13 02:50:00|8747.7|8732.7|8756.1|8741.1|8756.9|8741.9|8747.2|8732.2|2
1657680900000|2022-07-13 02:55:00|8757.6|8742.6|8777.3|8762.3|8785.8|8770.8|8757.6|8742.6|19
1657681200000|2022-07-13 03:00:00|8777|8762|8787.7|8762.7|8808.5|8771|8775.7|8756|13
1657681500000|2022-07-13 03:05:00|8788.2|8763.2|8781.7|8766.7|8789.2|8770.2|8779.2|8763.2|5
1657681800000|2022-07-13 03:10:00|8780.2|8765.2|8772.9|8757.9|8780.9|8765.2|8772.4|8752.4|4
1657682100000|2022-07-13 03:15:00|8774.9|8759.9|8759.6|8744.6|8775.9|8760.9|8759.6|8744.6|7
1657682400000|2022-07-13 03:20:00|8759.4|8744.4|8749.1|8734.1|8764.8|8749.8|8747.4|8732.4|17
1657682700000|2022-07-13 03:25:00|8749.2|8734.2|8753.8|8738.8|8753.8|8738.8|8740.8|8725.8|13
1657683000000|2022-07-13 03:30:00|8754.3|8739.3|8786.1|8771.1|8790.6|8771.1|8754.3|8739.3|4
1657683300000|2022-07-13 03:35:00|8790.2|8765.2|8781.9|8766.9|8790.2|8767.2|8781.9|8765.2|2
1657683600000|2022-07-13 03:40:00|8784.9|8769.9|8783.9|8768.9|8788.9|8773.9|8783.7|8768.7|4
1657683900000|2022-07-13 03:45:00|8783.1|8768.1|8777|8762|8784.4|8769.4|8775.4|8760.4|6
1657684200000|2022-07-13 03:50:00|8776.5|8761.5|8774.9|8759.9|8776.5|8761.5|8774|8759|0
1657684500000|2022-07-13 03:55:00|8775.4|8760.4|8778|8763|8782.1|8767.1|8775.4|8760.4|3
1657684800000|2022-07-13 04:00:00|8780.2|8765.2|8777.5|8762.5|8782.5|8767.5|8774|8759|7
1657685100000|2022-07-13 04:05:00|8778.3|8763.3|8776.5|8761.5|8778.5|8763.5|8776.5|8761.5|0
1657685400000|2022-07-13 04:10:00|8772.1|8757.1|8763.8|8748.8|8780.5|8760.5|8763.8|8748.8|2
1657685700000|2022-07-13 04:15:00|8763.2|8748.2|8763.4|8748.4|8768|8753|8756.4|8741.4|14
1657686300000|2022-07-13 04:25:00|8766|8751|8767.4|8752.4|8767.4|8752.4|8766|8751|0
1657686600000|2022-07-13 04:30:00|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|1
1657686900000|2022-07-13 04:35:00|8760.6|8745.6|8763.3|8748.3|8764.4|8749.4|8758.9|8743.9|3
1657687200000|2022-07-13 04:40:00|8763.8|8748.8|8801.7|8776.7|8807|8784.2|8763.3|8743.3|24
1657687500000|2022-07-13 04:45:00|8799.2|8774.2|8793.4|8755.9|8799.2|8775.3|8788.7|8755.9|1
1657687800000|2022-07-13 04:50:00|8777.7|8762.7|8814.9|8777.4|8815.4|8777.9|8776.2|8756.6|24
1657688400000|2022-07-13 05:00:00|8816.6|8779.1|8822|8784.5|8838.5|8822|8816.6|8779.1|67
1657688700000|2022-07-13 05:05:00|8821.9|8784.4|8821.9|8784.4|8821.9|8784.4|8821.9|8784.4|0
1657689000000|2022-07-13 05:10:00|8822.7|8785.2|8820.7|8795.7|8828.7|8796.7|8820.7|8785.2|3
1657689300000|2022-07-13 05:15:00|8820.2|8795.2|8818.7|8793.7|8820.2|8795.2|8818.7|8793.7|2
1657689600000|2022-07-13 05:20:00|8818.9|8793.9|8818.9|8793.9|8818.9|8793.9|8818.9|8793.9|0
1657690200000|2022-07-13 05:30:00|8818.8|8793.8|8772.1|8757.1|8823.7|8793.8|8772|8754|19
1657690500000|2022-07-13 05:35:00|8772.2|8757.2|8781|8766|8790.9|8766|8764|8749|7
1657690800000|2022-07-13 05:40:00|8781.5|8766.5|8768.7|8753.7|8781.5|8766.5|8768.7|8753.7|49
1657691100000|2022-07-13 05:45:00|8770.9|8755.9|8774.8|8759.8|8789.3|8770.8|8767.6|8752.6|32
1657691400000|2022-07-13 05:50:00|8772.8|8757.8|8775.4|8760.4|8778.4|8763.4|8772.8|8757.8|10
1657691700000|2022-07-13 05:55:00|8764.9|8749.9|8765.9|8750.9|8765.9|8750.9|8762.9|8747.9|16
1657692000000|2022-07-13 06:00:00|8766.6|8751.6|8763.6|8726.1|8784.8|8764.4|8756.4|8726.1|29
1657692300000|2022-07-13 06:05:00|8756.4|8731.4|8750.4|8735.4|8756.4|8739.9|8750.4|8731.4|6
1657692600000|2022-07-13 06:10:00|8750.5|8735.5|8771.1|8756.1|8786|8766.5|8750.5|8735.5|31
1657692900000|2022-07-13 06:15:00|8765.6|8740.6|8760.1|8735.1|8765.6|8743.8|8744.1|8729.1|26
1657693200000|2022-07-13 06:20:00|8759.9|8734.9|8754|8739|8761|8741.6|8753.5|8734.1|1
1657693500000|2022-07-13 06:25:00|8754.1|8739.1|8810.7|8785.7|8818.6|8785.7|8753.2|8733.8|10
1657693800000|2022-07-13 06:30:00|8810.8|8785.8|8797.3|8782.3|8816.6|8794.8|8794.3|8776.8|5
1657694100000|2022-07-13 06:35:00|8804.6|8767.1|8822.8|8807.8|8829.3|8807.8|8797.3|8767.1|16
1657694400000|2022-07-13 06:40:00|8823.3|8808.3|8830.6|8815.6|8850.6|8835.6|8823.3|8803.7|74
1657694700000|2022-07-13 06:45:00|8831.1|8816.1|8824.6|8799.6|8834.6|8819.6|8806.1|8785.7|8
1657695000000|2022-07-13 06:50:00|8828.9|8791.4|8839|8824|8849.6|8834.1|8818.1|8791.4|28
1657695300000|2022-07-13 06:55:00|8840.3|8825.3|8818.5|8803.5|8851|8836|8814.5|8795.3|7
1657695600000|2022-07-13 07:00:00|8819|8804|8824.8|8787.3|8824.8|8804|8817.6|8785.3|1
1657695900000|2022-07-13 07:05:00|8820|8782.5|8818.8|8781.3|8820.3|8782.8|8817.8|8780.3|1
1657696200000|2022-07-13 07:10:00|8818.4|8780.9|8817.9|8792.9|8823.2|8803|8814.5|8780.9|3
1657696500000|2022-07-13 07:15:00|8820.2|8782.7|8841.4|8816.4|8841.5|8816.5|8818.9|8782.6|5
1657696800000|2022-07-13 07:20:00|8842.5|8817.5|8852.4|8837.4|8857.7|8837.4|8842.5|8817.5|2
1657697100000|2022-07-13 07:25:00|8852.9|8837.9|8841.5|8826.5|8855.2|8838.9|8841.5|8817.7|3
1657697400000|2022-07-13 07:30:00|8841.9|8826.9|8844|8829|8847|8829|8833.5|8818|3
1657697700000|2022-07-13 07:35:00|8844.1|8829.1|8843.1|8828.1|8844.6|8829.6|8841.6|8826.6|5
1657698000000|2022-07-13 07:40:00|8844|8829|8839.9|8824.9|8844.1|8829.1|8839.1|8824.1|30
1657698300000|2022-07-13 07:45:00|8839.4|8824.4|8842.5|8827.5|8844.2|8829.2|8837.6|8822.6|7
1657698600000|2022-07-13 07:50:00|8841.5|8826.5|8844|8829|8844|8829|8839|8824|2
1657698900000|2022-07-13 07:55:00|8843|8828|8843|8828|8843|8828|8842|8827|0
1657699200000|2022-07-13 08:00:00|8842.9|8827.9|8863|8848|8867.7|8848|8842.9|8826.4|4
1657699500000|2022-07-13 08:05:00|8862.6|8847.6|8928.9|8891.4|8928.9|8891.4|8862.5|8847.5|19
1657699800000|2022-07-13 08:10:00|8928.8|8891.3|8913.7|8876.2|8930.6|8898.8|8908.9|8874.7|11
1657700100000|2022-07-13 08:15:00|8914.6|8877.1|8928.6|8903.6|8933.8|8904.6|8911.3|8876.2|14
1657700400000|2022-07-13 08:20:00|8928.7|8903.7|8925.2|8900.2|8931.4|8913.4|8924|8886.5|15
1657700700000|2022-07-13 08:25:00|8925.3|8900.3|8923.5|8908.5|8926|8911|8922.2|8900.3|11
1657701000000|2022-07-13 08:30:00|8923.9|8908.9|8921.8|8906.8|8928.8|8911.5|8921.8|8901.3|10
1657701300000|2022-07-13 08:35:00|8921.7|8906.7|8904.2|8889.2|8928.4|8906.7|8904.2|8889.2|7
1657701600000|2022-07-13 08:40:00|8923.7|8886.2|8910.4|8885.4|8928.9|8891.4|8910.3|8882.6|4
1657702200000|2022-07-13 08:50:00|||||||||1
1657702500000|2022-07-13 08:55:00|8900.6|8885.6|8874|8859|8900.6|8885.6|8864.1|8849.1|8
1657702800000|2022-07-13 09:00:00|8875.4|8860.4|8879.1|8864.1|8879.1|8864.1|8874.9|8859.9|1
1657703100000|2022-07-13 09:05:00|8880.1|8865.1|8911.3|8886.3|8914.8|8886.3|8880.1|8865.1|4
1657703400000|2022-07-13 09:10:00|8911.7|8886.7|8923.4|8908.4|8923.5|8908.5|8907.1|8884.5|8
1657703700000|2022-07-13 09:15:00|8923.5|8908.5|8887.2|8872.2|8923.5|8908.5|8886.7|8871.7|8
1657704000000|2022-07-13 09:20:00|8886.9|8871.9|8868.7|8853.7|8886.9|8871.9|8867.3|8852.3|9
1657704300000|2022-07-13 09:25:00|8869|8854|8882.6|8867.6|8891.9|8871.3|8864.1|8844.1|63
1657704600000|2022-07-13 09:30:00|8880.9|8865.9|8880.6|8865.6|8880.9|8865.9|8880.6|8865.6|0
1657704900000|2022-07-13 09:35:00|8879.1|8864.1|8848.1|8833.1|8879.1|8864.1|8848.1|8833.1|23
1657705200000|2022-07-13 09:40:00|8846.1|8831.1|8841.1|8826.1|8851.1|8836.1|8841.1|8826.1|22
1657705500000|2022-07-13 09:45:00|8844.8|8807.3|8788.3|8773.3|8847.3|8813.5|8788.3|8771.6|55
1657705800000|2022-07-13 09:50:00|8787.3|8772.3|8749.1|8734.1|8787.3|8772.3|8749.1|8734.1|62
1657706100000|2022-07-13 09:55:00|8748.9|8733.9|8750.9|8725.9|8750.9|8733.9|8728.3|8710.1|30
1657706400000|2022-07-13 10:00:00|8746.9|8731.9|8777|8762|8798.5|8773.5|8746.9|8731.9|27
1657706700000|2022-07-13 10:05:00|8777.5|8762.5|8797.1|8782.1|8797.1|8782.1|8776.6|8761.6|6
1657707000000|2022-07-13 10:10:00|8797.6|8782.6|8791.7|8776.7|8809.1|8785.6|8791.7|8776.7|11
1657707300000|2022-07-13 10:15:00|8791.9|8776.9|8793.9|8778.9|8797.4|8782.4|8791.9|8776.9|1
1657707600000|2022-07-13 10:20:00|8793.5|8778.5|8792.4|8777.4|8793.5|8778.5|8790.9|8775.9|3
1657707900000|2022-07-13 10:25:00|8792.3|8777.3|8800.6|8775.6|8800.7|8777.3|8792.3|8775.1|9
1657708200000|2022-07-13 10:30:00|8791.6|8776.6|8791.6|8776.6|8791.8|8776.8|8791.6|8776.6|1
1657708500000|2022-07-13 10:35:00|8791.7|8776.7|8792.9|8767.9|8792.9|8777.1|8786.6|8767.9|4
1657708800000|2022-07-13 10:40:00|8801.8|8764.3|8795.2|8770.2|8801.8|8770.5|8795.2|8764.3|6
1657709100000|2022-07-13 10:45:00|8787.2|8772.2|8787.7|8772.7|8787.7|8772.7|8787.2|8772.2|0
1657709400000|2022-07-13 10:50:00|8787.8|8772.8|8795.5|8780.5|8803.6|8780.5|8774.2|8758.2|13
1657709700000|2022-07-13 10:55:00|8795.9|8780.9|8798.4|8783.4|8798.9|8783.9|8792.5|8777.5|24
1657710000000|2022-07-13 11:00:00|8798.8|8783.8|8812.5|8797.5|8832.6|8813.5|8796|8781|21
1657710300000|2022-07-13 11:05:00|8809.5|8794.5|8823.3|8808.3|8823.4|8808.4|8808.6|8793.6|21
1657710600000|2022-07-13 11:10:00|8823.7|8808.7|8839.7|8824.7|8839.7|8824.7|8816.4|8801.4|20
1657710900000|2022-07-13 11:15:00|8840.2|8825.2|8838.3|8823.3|8843.3|8828.3|8836.8|8821.8|9
1657711200000|2022-07-13 11:20:00|8838|8823|8828.4|8813.4|8842.9|8827.9|8828.1|8813.1|17
1657711500000|2022-07-13 11:25:00|8833.5|8818.5|8829.9|8814.9|8837.3|8822.3|8824.9|8809.9|7
1657711800000|2022-07-13 11:30:00|8830.4|8815.4|8851.4|8836.4|8851.4|8836.4|8830.4|8815.4|9
1657712100000|2022-07-13 11:35:00|8851.9|8836.9|8852.8|8837.8|8853.9|8838.9|8840.8|8825.8|49
1657712400000|2022-07-13 11:40:00|8853|8838|8858.7|8843.7|8871.1|8856.1|8846.8|8830.8|85
1657712700000|2022-07-13 11:45:00|8858.6|8843.6|8881.6|8866.6|8881.6|8866.6|8858.6|8843.6|16
1657713000000|2022-07-13 11:50:00|8882.5|8867.5|8859.1|8844.1|8885.2|8870.2|8857.6|8840.6|17
1657713300000|2022-07-13 11:55:00|8858.7|8843.7|8885.3|8870.3|8885.3|8870.3|8841.6|8823.1|19
1657713600000|2022-07-13 12:00:00|8887.1|8872.1|8880.1|8865.1|8900|8885|8877.6|8862.6|57
1657713900000|2022-07-13 12:05:00|8880.6|8865.6|8811.9|8796.9|8880.6|8865.6|8802.9|8785.8|55
1657714200000|2022-07-13 12:10:00|8812.9|8797.9|8824.8|8809.8|8824.8|8809.8|8773.5|8758.5|62
1657714500000|2022-07-13 12:15:00|8825|8810|8790|8775|8834.8|8819.8|8774.9|8759.9|43
1657714800000|2022-07-13 12:20:00|8788.5|8773.5|8777|8762|8795.5|8778|8771|8756|19
1657715100000|2022-07-13 12:25:00|8776.5|8761.5|8809.3|8794.3|8825.2|8806.3|8768.5|8753.5|52
1657715400000|2022-07-13 12:30:00|8808.4|8783.4|8603.3|8588.3|8808.4|8783.4|8597.7|8582.7|790
1657715700000|2022-07-13 12:35:00|8605.1|8590.1|8650.2|8635.2|8655.7|8640.7|8603.3|8588.3|197
1657716000000|2022-07-13 12:40:00|8650.3|8635.3|8601.2|8586.2|8650.8|8635.8|8590.1|8575.1|232
1657716300000|2022-07-13 12:45:00|8602|8587|8598.9|8583.9|8626.5|8611.5|8581.8|8566.8|196
1657716600000|2022-07-13 12:50:00|8597.9|8582.9|8628.1|8613.1|8630.4|8615.4|8597.5|8582.5|143
1657716900000|2022-07-13 12:55:00|8628.6|8613.6|8649.3|8634.3|8651.5|8636.5|8588.6|8573.6|165
1657717200000|2022-07-13 13:00:00|8644.1|8629.1|8662.1|8647.1|8676.6|8661.6|8627.6|8612.6|189
1657717500000|2022-07-13 13:05:00|8662.3|8647.3|8698.3|8683.3|8701.8|8686.8|8640.8|8625.8|232
1657717800000|2022-07-13 13:10:00|8698.1|8683.1|8672.1|8657.1|8700.8|8685.8|8657|8638.6|136
1657718100000|2022-07-13 13:15:00|8672.5|8657.5|8633.8|8618.8|8681.1|8666.1|8624.6|8609.6|81
1657718400000|2022-07-13 13:20:00|8634.1|8619.1|8635.2|8620.2|8663.3|8648.3|8624.2|8609.2|95
1657718700000|2022-07-13 13:25:00|8635.3|8620.3|8632.9|8617.9|8640.8|8625.8|8613.7|8598.7|123
1657719000000|2022-07-13 13:30:00|8630.6|8615.6|8675.6|8660.6|8692.5|8677.5|8629|8614|269
1657719300000|2022-07-13 13:35:00|8672.2|8657.2|8731.1|8716.1|8733.3|8718.3|8672.2|8657.2|211
1657719600000|2022-07-13 13:40:00|8732.1|8717.1|8746.5|8731.5|8796.2|8781.2|8732.1|8717.1|291
1657719900000|2022-07-13 13:45:00|8746.8|8731.8|8772.1|8757.1|8843.4|8826.4|8746.8|8731.8|229
1657720200000|2022-07-13 13:50:00|8772.2|8757.2|8742.8|8727.8|8782|8767|8720.4|8705.4|170
1657720500000|2022-07-13 13:55:00|8748.9|8733.9|8709.6|8694.6|8750.4|8735.4|8703.9|8688.9|165
1657720800000|2022-07-13 14:00:00|8714.5|8699.5|8684.4|8669.4|8717.5|8702.5|8683.8|8668.8|143
1657721100000|2022-07-13 14:05:00|8686.1|8671.1|8680.1|8665.1|8696.6|8681.6|8675.1|8660.1|101
1657721400000|2022-07-13 14:10:00|8679.6|8664.6|8648.1|8633.1|8679.6|8664.6|8638.9|8623.9|107
1657721700000|2022-07-13 14:15:00|8641.7|8626.7|8610.9|8595.9|8646.8|8631.8|8610.3|8595.3|308
1657722000000|2022-07-13 14:20:00|8611.4|8596.4|8644.7|8629.7|8649.7|8634.7|8610.6|8595.6|112
1657722300000|2022-07-13 14:25:00|8644.1|8629.1|8660.4|8645.4|8663.9|8648.9|8630.8|8615.8|119
1657722600000|2022-07-13 14:30:00|8657.9|8642.9|8652.7|8637.7|8665|8650|8644.6|8629.6|240
1657722900000|2022-07-13 14:35:00|8652.5|8637.5|8662.1|8647.1|8662.1|8647.1|8648.5|8633.5|57
1657723200000|2022-07-13 14:40:00|8660.4|8645.4|8698.2|8683.2|8707.6|8692.6|8658.7|8643.7|122
1657723500000|2022-07-13 14:45:00|8697.8|8682.8|8744|8729|8744|8729|8684.7|8669.7|141
1657723800000|2022-07-13 14:50:00|8743.8|8728.8|8757.4|8742.4|8765.5|8750.5|8725.5|8710.5|139
1657724100000|2022-07-13 14:55:00|8761.1|8746.1|8769|8754|8781.1|8766.1|8746.3|8731.3|77
1657724400000|2022-07-13 15:00:00|8775.4|8760.4|8811.6|8796.6|8817.1|8802.1|8766.2|8751.2|142
1657724700000|2022-07-13 15:05:00|8812.1|8797.1|8898.1|8883.1|8913.9|8898.9|8802.6|8787.6|250
1657725000000|2022-07-13 15:10:00|8898.5|8883.5|8916.6|8901.6|8925.4|8910.4|8892|8877|210
1657725300000|2022-07-13 15:15:00|8915.8|8900.8|8814.2|8799.2|8921.7|8906.7|8797.8|8782.8|113
1657725600000|2022-07-13 15:20:00|8814.3|8799.3|8901.8|8886.8|8906.1|8891.1|8798.8|8781.2|87
1657725900000|2022-07-13 15:25:00|8889.1|8864.1|8823.6|8808.6|8893.8|8878.8|8813.8|8798.8|62
1657726200000|2022-07-13 15:30:00|8823.7|8808.7|8828.4|8813.4|8843.5|8827.5|8818.8|8803.8|130
1657726500000|2022-07-13 15:35:00|8822.1|8807.1|8820.3|8805.3|8838.4|8823.4|8819.8|8804.8|91
1657726800000|2022-07-13 15:40:00|8809.9|8794.9|8849.6|8834.6|8866.8|8851.8|8809.9|8794.9|82
1657727100000|2022-07-13 15:45:00|8849.4|8834.4|8847.4|8832.4|8871.6|8856.6|8839.8|8824.8|134
1657727400000|2022-07-13 15:50:00|8847.7|8832.7|8830.8|8815.8|8859.9|8844.9|8830.8|8815.8|112
1657727700000|2022-07-13 15:55:00|8831.1|8816.1|8840.1|8825.1|8852.6|8837.6|8826.1|8811.1|116
1657728000000|2022-07-13 16:00:00|8841.5|8826.5|8840.1|8825.1|8849.5|8834.5|8827.1|8812.1|18
1657728300000|2022-07-13 16:05:00|8839.3|8824.3|8849.5|8834.5|8852|8837|8839.3|8824.3|16
1657728600000|2022-07-13 16:10:00|8849.4|8834.4|8837|8822|8851.5|8836.5|8827.6|8812.6|34
1657728900000|2022-07-13 16:15:00|8836.7|8821.7|8829.7|8814.7|8842.6|8827.6|8829.2|8814.2|91
1657729200000|2022-07-13 16:20:00|8828.7|8813.7|8837.5|8822.5|8841.3|8826.3|8827.4|8812.4|26
1657729500000|2022-07-13 16:25:00|8837.1|8822.1|8832.2|8817.2|8838.1|8823.1|8823.2|8808.2|25
1657729800000|2022-07-13 16:30:00|8831.7|8816.7|8830.6|8815.6|8834.5|8819.5|8826.1|8811.1|28
1657730100000|2022-07-13 16:35:00|8832.5|8817.5|8826.2|8811.2|8836|8821|8826.1|8811.1|34
1657730400000|2022-07-13 16:40:00|8826.1|8811.1|8831.5|8816.5|8834|8819|8823.5|8808.5|39
1657730700000|2022-07-13 16:45:00|8831.6|8816.6|8843.3|8828.3|8846.6|8831.6|8829.7|8814.7|42
1657731000000|2022-07-13 16:50:00|8843.4|8828.4|8838.1|8823.1|8848.1|8833.1|8829.6|8814.6|54
1657731300000|2022-07-13 16:55:00|8837.6|8822.6|8811.5|8796.5|8839.6|8824.6|8809.4|8793.3|72
1657731600000|2022-07-13 17:00:00|8812|8797|8773.8|8758.8|8818.4|8803.4|8773.8|8758.8|66
1657731900000|2022-07-13 17:05:00|8774.3|8759.3|8749.1|8734.1|8780.8|8765.8|8746.9|8727.6|49
1657732200000|2022-07-13 17:10:00|8749.5|8734.5|8771.4|8756.4|8772.9|8756.9|8745.2|8730.2|52
1657732500000|2022-07-13 17:15:00|8787.5|8772.5|8759.7|8744.7|8789.4|8774.4|8744.5|8729.5|102
1657732800000|2022-07-13 17:20:00|8760.2|8745.2|8763.4|8748.4|8766.2|8751.2|8748.7|8733.7|44
1657733100000|2022-07-13 17:25:00|8763.2|8748.2|8787.9|8772.9|8788.1|8773.1|8755.8|8740.8|42
1657733400000|2022-07-13 17:30:00|8787.1|8772.1|8762.9|8747.9|8787.1|8772.1|8754.6|8739.6|71
1657733700000|2022-07-13 17:35:00|8763.4|8748.4|8772.6|8757.6|8773|8758|8762.4|8747.4|8
1657734000000|2022-07-13 17:40:00|8772.1|8757.1|8755.8|8740.8|8777.1|8762.1|8750.8|8735.8|54
1657734300000|2022-07-13 17:45:00|8756.8|8741.8|8763.8|8748.8|8772.5|8757.5|8756.8|8741.8|24
1657734600000|2022-07-13 17:50:00|8764.3|8749.3|8765.1|8750.1|8777.5|8762.5|8757.7|8742.7|41
1657734900000|2022-07-13 17:55:00|8765.2|8750.2|8765.6|8750.6|8771.9|8756.9|8751.8|8736.8|67
1657735200000|2022-07-13 18:00:00|8766.1|8751.1|8750.8|8735.8|8766.1|8751.1|8750.8|8735.8|38
1657735500000|2022-07-13 18:05:00|8751|8736|8679|8664|8755.7|8740.7|8677.6|8662.6|149
1657735800000|2022-07-13 18:10:00|8676.8|8661.8|8728.2|8713.2|8746.9|8731.9|8667.8|8652.8|1116
1657736100000|2022-07-13 18:15:00|8727.7|8712.7|8720.6|8705.6|8732.4|8717.4|8708.1|8693.1|362
1657760400000|2022-07-14 01:00:00|8767|8729.5|8769.4|8731.9|8769.4|8731.9|8675.6|8656.3|34
1657760700000|2022-07-14 01:05:00|8769.5|8732|8730.2|8715.2|8769.5|8742.7|8723.6|8702.3|75
1657761000000|2022-07-14 01:10:00|8728.5|8713.5|8728.3|8703.3|8736.6|8713.9|8713.8|8685|33
1657761300000|2022-07-14 01:15:00|8728.4|8703.4|8750.7|8713.2|8751.9|8736.9|8728.4|8703.4|5
1657761600000|2022-07-14 01:20:00|8740.9|8715.9|8737.9|8722.9|8750.2|8725.9|8731.4|8707.2|5
1657761900000|2022-07-14 01:25:00|8738.8|8723.8|8737.4|8722.4|8749.4|8728.5|8736.3|8721.3|8
1657762200000|2022-07-14 01:30:00|8734.4|8719.4|8725.5|8700.5|8741.9|8722.4|8725.4|8700.4|6
1657762500000|2022-07-14 01:35:00|8715.7|8700.7|8726.1|8701.1|8737.2|8705.1|8711.5|8694.1|4
1657762800000|2022-07-14 01:40:00|8725.2|8700.2|8650.3|8635.3|8725.2|8700.2|8650.2|8628.1|55
1657763100000|2022-07-14 01:45:00|8660.4|8635.4|8679.9|8654.9|8692.2|8657.3|8654.9|8635.4|3
1657763400000|2022-07-14 01:50:00|8680.4|8655.4|8680.5|8643|8696.2|8670.6|8672.9|8643|11
1657763700000|2022-07-14 01:55:00|8682|8644.5|8684.6|8659.6|8684.6|8661.1|8675.1|8644.5|1
1657764000000|2022-07-14 02:00:00|8685.7|8660.7|8656|8618.5|8706.2|8671.5|8627.4|8608.7|58
1657764300000|2022-07-14 02:05:00|8658.6|8621.1|8667.6|8642.6|8687|8649.5|8658.6|8621.1|14
1657764600000|2022-07-14 02:10:00|8670.8|8633.3|8637.5|8622.5|8680.4|8645.4|8636.9|8618.4|34
1657764900000|2022-07-14 02:15:00|8637.4|8622.4|8651.9|8614.4|8651.9|8622.8|8613.6|8598.6|41
1657765200000|2022-07-14 02:20:00|8652.2|8614.7|8657.8|8620.3|8657.8|8620.3|8652.2|8614.7|0
1657765500000|2022-07-14 02:25:00|8658.2|8620.7|8695.2|8657.7|8730.6|8693.1|8658.2|8620.7|18
1657765800000|2022-07-14 02:30:00|8693.5|8656|8662.4|8624.9|8695.8|8659.4|8661.1|8624.4|9
1657766100000|2022-07-14 02:35:00|8659.1|8634.1|8678.9|8641.4|8684.4|8652.6|8659.1|8631.4|1
1657766400000|2022-07-14 02:40:00|8673.6|8648.6|8716.2|8678.7|8716.2|8680.1|8673.6|8648.6|3
1657766700000|2022-07-14 02:45:00|8716.1|8678.6|8704.6|8667.1|8748.2|8717.7|8696.8|8665.1|7
1657767000000|2022-07-14 02:50:00|8696.2|8671.2|8692.1|8654.6|8716.9|8682.3|8673.3|8653.1|3
1657767300000|2022-07-14 02:55:00|8692.6|8655.1|8696.5|8659|8708.1|8673.8|8688.3|8651.6|4
1657767600000|2022-07-14 03:00:00|8696.6|8659.1|8692.5|8655|8706.6|8669.1|8672.8|8654.1|5
1657767900000|2022-07-14 03:05:00|8690.5|8653|8689.5|8652|8690.5|8653|8689.5|8652|3
1657768200000|2022-07-14 03:10:00|8682.3|8657.3|8682.3|8657.3|8682.3|8657.3|8682.3|8657.3|0
1657768500000|2022-07-14 03:15:00|8690|8652.5|8639|8624|8696|8658.5|8638.9|8614.2|17
1657768800000|2022-07-14 03:20:00|8641.5|8616.5|8662.2|8624.7|8665.2|8627.7|8638.5|8609.2|14
1657769100000|2022-07-14 03:25:00|8661.2|8623.7|8653.2|8615.7|8661.2|8623.7|8645|8614.6|6
1657769700000|2022-07-14 03:35:00|8653.7|8616.2|8648.9|8623.9|8653.7|8623.9|8648.9|8616.2|0
1657770000000|2022-07-14 03:40:00|8649.6|8624.6|8668.3|8630.8|8669.3|8631.8|8649.6|8624.6|1
1657770300000|2022-07-14 03:45:00|8668.8|8631.3|8690.7|8653.2|8690.7|8653.2|8668.7|8631.2|0
1657770600000|2022-07-14 03:50:00|8691.2|8653.7|8693.2|8655.7|8693.2|8655.7|8679.2|8641.7|3
1657771500000|2022-07-14 04:05:00|8692.8|8655.3|8697.2|8659.7|8698.2|8660.7|8692.8|8655.3|0
1657772100000|2022-07-14 04:15:00|8696.7|8659.2|8696.7|8659.2|8696.7|8659.2|8696.7|8659.2|0
1657772400000|2022-07-14 04:20:00|8701.7|8664.2|8694.1|8679.1|8725.2|8687.9|8694.1|8664.2|2
1657772700000|2022-07-14 04:25:00|8693.9|8678.9|8694.9|8669.9|8694.9|8678.9|8685.4|8667.6|1
1657773000000|2022-07-14 04:30:00|8697.7|8660.2|8695.7|8658.2|8697.7|8660.2|8695.6|8658.1|1
1657773300000|2022-07-14 04:35:00|8696.2|8658.7|8696.2|8658.7|8696.2|8658.7|8696.2|8658.7|0
1657773600000|2022-07-14 04:40:00|8696.1|8658.6|8693.1|8655.6|8696.1|8658.6|8693.1|8655.6|0
1657773900000|2022-07-14 04:45:00|8687.1|8649.6|8686.6|8649.1|8687.1|8649.6|8686.6|8649.1|0
1657774500000|2022-07-14 04:55:00|8687.1|8649.6|8690.1|8652.6|8690.1|8652.6|8687.1|8649.6|0
1657774800000|2022-07-14 05:00:00|8690.7|8653.2|8709.9|8684.9|8709.9|8689.4|8690.1|8653.2|3
1657775100000|2022-07-14 05:05:00|8700.1|8685.1|8691.3|8666.3|8709.9|8685.1|8691.3|8661|3
1657775400000|2022-07-14 05:10:00|8690.8|8675.8|8694.3|8669.3|8694.3|8675.8|8690.8|8668.8|0
1657775700000|2022-07-14 05:15:00|8684.8|8669.8|8694.3|8669.3|8694.3|8672.8|8684.8|8669.1|0
1657776000000|2022-07-14 05:20:00|8685.5|8670.5|8698.3|8683.3|8698.3|8683.3|8682.3|8667.3|2
1657776300000|2022-07-14 05:25:00|8700|8685|8707.8|8692.8|8707.8|8692.8|8700|8685|0
1657776600000|2022-07-14 05:30:00|8706.4|8681.4|8663.6|8626.1|8709.1|8681.4|8663.6|8626.1|19
1657776900000|2022-07-14 05:35:00|8666.1|8628.6|8680.6|8643.1|8683.4|8661.4|8661.3|8625.5|3
1657777200000|2022-07-14 05:40:00|8679.6|8642.1|8668|8630.5|8679.6|8642.1|8668|8630.5|1
1657777500000|2022-07-14 05:45:00|8668.5|8631|8668.5|8631|8668.5|8631|8668.5|8631|0
1657777800000|2022-07-14 05:50:00|8668.1|8630.6|8638.3|8613.3|8668.1|8635.4|8637.3|8608.4|3
1657778100000|2022-07-14 05:55:00|8632|8617|8629.9|8604.9|8639.3|8620.8|8609.1|8590.2|56
1657778400000|2022-07-14 06:00:00|8641.8|8604.3|8670|8645|8677.2|8645|8633.2|8602.8|17
1657778700000|2022-07-14 06:05:00|8671|8646|8679.2|8664.2|8694.4|8664.2|8671|8641.8|1
1657779000000|2022-07-14 06:10:00|8678.6|8663.6|8668.6|8643.6|8683.3|8664.6|8655.1|8639.3|18
1657779300000|2022-07-14 06:15:00|8668.1|8643.1|8679.8|8642.3|8679.8|8646.1|8668|8641.3|2
1657779600000|2022-07-14 06:20:00|8679.5|8642|8639.1|8601.6|8679.6|8643.3|8619.4|8588.7|80
1657779900000|2022-07-14 06:25:00|8633.4|8608.4|8649.8|8612.3|8650.4|8612.9|8633.4|8605.8|3
1657780200000|2022-07-14 06:30:00|8657.8|8620.3|8695.1|8670.1|8700.4|8670.1|8655.3|8617.8|11
1657780500000|2022-07-14 06:35:00|8696.1|8671.1|8666|8651|8696.1|8672.6|8660.6|8631.9|11
1657780800000|2022-07-14 06:40:00|8667.3|8652.3|8681.5|8656.5|8687.3|8661.6|8667.3|8648.9|25
1657781100000|2022-07-14 06:45:00|8687.3|8649.8|8680|8665|8687.3|8665|8675.5|8649.8|1
1657781400000|2022-07-14 06:50:00|8680.5|8665.5|8665.6|8628.1|8686.1|8666|8663.9|8628.1|5
1657781700000|2022-07-14 06:55:00|8664.1|8626.6|8634.4|8619.4|8667.1|8634.9|8629.9|8610.3|9
1657782000000|2022-07-14 07:00:00|8633.9|8618.9|8616.6|8601.6|8645.8|8618.9|8610.6|8591.1|74
1657782300000|2022-07-14 07:05:00|8667.9|8642.9|8633.6|8618.6|8668.2|8645.2|8632.3|8617.3|56
1657782600000|2022-07-14 07:10:00|8633.7|8618.7|8631.4|8616.4|8633.7|8618.7|8631.4|8616.4|8
1657782900000|2022-07-14 07:15:00|8631.9|8616.9|8632.9|8617.9|8632.9|8617.9|8631.9|8616.9|3
1657783200000|2022-07-14 07:20:00|8632|8617|8644.9|8629.9|8644.9|8629.9|8631.4|8616.4|11
1657783500000|2022-07-14 07:25:00|8645.3|8630.3|8645.9|8630.9|8645.9|8630.9|8645.3|8630.3|0
1657783800000|2022-07-14 07:30:00|8646.9|8631.9|8644.4|8629.4|8647.9|8632.4|8637.4|8621.9|4
1657784100000|2022-07-14 07:35:00|8646.1|8631.1|8644.4|8629.4|8646.4|8631.4|8644.4|8629.4|1
1657784400000|2022-07-14 07:40:00|8649.9|8634.9|8642.4|8627.4|8649.9|8634.9|8640.4|8625.4|5
1657784700000|2022-07-14 07:45:00|8641.9|8626.9|8643.4|8628.4|8643.4|8628.4|8637.9|8622.9|5
1657785000000|2022-07-14 07:50:00|8640.4|8625.4|8651.7|8636.7|8651.7|8636.7|8640.4|8625.4|17
1657785300000|2022-07-14 07:55:00|8651.8|8636.8|8646.8|8631.8|8653.8|8638.8|8646.8|8631.8|6
1657785600000|2022-07-14 08:00:00|8647.3|8632.3|8646.5|8631.5|8652.8|8637.8|8645.6|8630.6|3
1657785900000|2022-07-14 08:05:00|8645.6|8630.6|8627.8|8612.8|8648.4|8631|8623.1|8596.2|56
1657786200000|2022-07-14 08:10:00|8628.3|8613.3|8655.7|8640.7|8656.7|8641.7|8626.8|8611.8|4
1657786500000|2022-07-14 08:15:00|8656.2|8641.2|8629.7|8614.7|8656.2|8641.2|8622.6|8607.6|63
1657786800000|2022-07-14 08:20:00|8630.7|8615.7|8629.8|8614.8|8630.7|8615.7|8627.2|8612.2|8
1657787100000|2022-07-14 08:25:00|8630.8|8615.8|8628.8|8613.8|8632.3|8617.3|8623.3|8608.3|14
1657787400000|2022-07-14 08:30:00|8629.3|8614.3|8621.3|8606.3|8637.8|8622.8|8618.9|8603.9|16
1657787700000|2022-07-14 08:35:00|8619.8|8604.8|8633.3|8618.3|8638.3|8623.3|8619.8|8604.8|30
1657788000000|2022-07-14 08:40:00|8633.8|8618.8|8613.2|8598.2|8633.8|8618.8|8593.9|8578.9|267
1657788300000|2022-07-14 08:45:00|8612.8|8597.8|8604.2|8589.2|8613.2|8598.2|8599.8|8584.8|13
1657788600000|2022-07-14 08:50:00|8605.1|8590.1|8611.3|8596.3|8611.3|8596.3|8602.2|8587.2|6
1657788900000|2022-07-14 08:55:00|8613.8|8598.8|8631.8|8616.8|8631.8|8616.8|8609.8|8594.8|11
1657789200000|2022-07-14 09:00:00|8631.3|8616.3|8614.7|8599.7|8631.3|8616.3|8599.4|8584.4|14
1657789500000|2022-07-14 09:05:00|8615.1|8600.1|8606.2|8591.2|8617.1|8602.1|8606.2|8591.2|2
1657789800000|2022-07-14 09:10:00|8606.6|8591.6|8595.2|8580.2|8606.6|8591.6|8592.5|8577.5|85
1657790100000|2022-07-14 09:15:00|8595.6|8580.6|8615.4|8600.4|8619.4|8604.4|8594.2|8579.2|25
1657790400000|2022-07-14 09:20:00|8614.4|8599.4|8613.8|8598.8|8615.5|8600.5|8613.8|8598.8|0
1657790700000|2022-07-14 09:25:00|8612.8|8597.8|8589.2|8574.2|8612.8|8597.8|8588.4|8573.4|164
1657791000000|2022-07-14 09:30:00|8588.8|8573.8|8615.5|8600.5|8615.5|8600.5|8587.4|8572.4|102
1657791300000|2022-07-14 09:35:00|8616.8|8601.8|8614.1|8599.1|8618.2|8603.2|8610.5|8595.5|18
1657791600000|2022-07-14 09:40:00|8613.7|8598.7|8609.1|8594.1|8615.6|8600.6|8601.3|8586.3|6
1657791900000|2022-07-14 09:45:00|8607.3|8592.3|8613.8|8598.8|8613.8|8598.8|8606.9|8591.9|3
1657792200000|2022-07-14 09:50:00|8612.1|8597.1|8613.9|8598.9|8616.8|8601.8|8609.5|8594.5|3
1657792500000|2022-07-14 09:55:00|8612.4|8597.4|8616.8|8601.8|8616.8|8601.8|8611.9|8596.9|4
1657792800000|2022-07-14 10:00:00|8616.4|8601.4|8615.4|8600.4|8616.8|8601.8|8615.4|8600.4|1
1657793400000|2022-07-14 10:10:00|8614.9|8599.9|8662.2|8624.7|8662.2|8630.1|8614.9|8599.9|13
1657793700000|2022-07-14 10:15:00|8662.3|8624.8|8655.7|8640.7|8663|8648|8655.1|8624.3|28
1657794000000|2022-07-14 10:20:00|8655.3|8640.3|8637.3|8622.3|8655.3|8640.3|8634.2|8619.2|11
1657794300000|2022-07-14 10:25:00|8636.8|8621.8|8629.3|8614.3|8638.4|8623.4|8624.5|8609.5|7
1657794600000|2022-07-14 10:30:00|8629.2|8614.2|8637.8|8622.8|8637.8|8622.8|8627.3|8612.3|2
1657794900000|2022-07-14 10:35:00|8637.3|8622.3|8657.5|8642.5|8657.5|8642.5|8636.9|8621.9|17
1657795200000|2022-07-14 10:40:00|8652.5|8637.5|8646.7|8631.7|8653.5|8638.5|8636.2|8621.2|15
1657795500000|2022-07-14 10:45:00|8655.2|8630.2|8645.5|8630.5|8655.2|8631|8645.5|8629.3|5
1657795800000|2022-07-14 10:50:00|8645|8630|8661.3|8646.3|8661.7|8646.7|8642.4|8627.4|22
1657796100000|2022-07-14 10:55:00|8655.8|8640.8|8622.4|8607.4|8657.2|8640.8|8615.4|8600.4|20
1657796400000|2022-07-14 11:00:00|8621.5|8606.5|8647.9|8632.9|8653.4|8638.4|8616.4|8601.4|18
1657796700000|2022-07-14 11:05:00|8658.2|8643.2|8622.3|8607.3|8659.9|8644.9|8613.9|8598.9|23
1657797000000|2022-07-14 11:10:00|8621.2|8606.2|8619.5|8604.5|8621.2|8606.2|8597.7|8582.7|40
1657797300000|2022-07-14 11:15:00|8620.3|8605.3|8623.7|8608.7|8625.2|8610.2|8611.9|8590.2|15
1657797600000|2022-07-14 11:20:00|8622.8|8607.8|8607.8|8592.8|8627.7|8612.2|8594.1|8578.1|25
1657797900000|2022-07-14 11:25:00|8607.9|8592.9|8562.1|8547.1|8607.9|8592.9|8559.7|8544.7|74
1657798200000|2022-07-14 11:30:00|8563.5|8548.5|8610.4|8595.4|8610.4|8595.4|8563.5|8548.5|74
1657798500000|2022-07-14 11:35:00|8610.9|8595.9|8603.3|8588.3|8630.6|8612.5|8603.3|8588.3|19
1657798800000|2022-07-14 11:40:00|8600|8585|8615|8600|8622.6|8600.5|8600|8585|3
1657799100000|2022-07-14 11:45:00|8615.1|8600.1|8635.5|8610.5|8636.1|8621.1|8615.1|8600.1|17
1657799400000|2022-07-14 11:50:00|8634.9|8609.9|8623.2|8608.2|8634.9|8610.5|8620.3|8605.3|5
1657799700000|2022-07-14 11:55:00|8622.3|8607.3|8614.3|8599.3|8622.3|8607.3|8600.6|8585.6|14
1657800000000|2022-07-14 12:00:00|8614.2|8599.2|8607.2|8592.2|8618.3|8601.7|8599|8584|27
1657800300000|2022-07-14 12:05:00|8605.4|8590.4|8612.7|8597.7|8622.2|8607.2|8604.7|8589.7|70
1657800600000|2022-07-14 12:10:00|8613.2|8598.2|8598.1|8583.1|8613.2|8598.2|8577.3|8562.3|72
1657800900000|2022-07-14 12:15:00|8600|8585|8605.5|8590.5|8608.6|8593.6|8561.2|8546.2|152
1657801200000|2022-07-14 12:20:00|8605|8590|8588.1|8573.1|8621.4|8606.4|8588.1|8573.1|71
1657801500000|2022-07-14 12:25:00|8587.6|8572.6|8590.1|8565.1|8598.3|8576.6|8580.7|8565.1|15
1657801800000|2022-07-14 12:30:00|8590|8565|8547.8|8532.8|8591|8567.9|8547.3|8532.3|311
1657802100000|2022-07-14 12:35:00|8548.5|8533.5|8521|8506|8568.2|8553.2|8521|8506|173
1657802400000|2022-07-14 12:40:00|8520.9|8505.9|8510.1|8495.1|8521.7|8506.7|8510.1|8495.1|151
1657802700000|2022-07-14 12:45:00|8510|8495|8528.8|8513.8|8528.8|8513.8|8495.4|8480.4|204
1657803000000|2022-07-14 12:50:00|8526.3|8511.3|8550.9|8535.9|8569.3|8554.3|8526.3|8511.3|66
1657803300000|2022-07-14 12:55:00|8551|8536|8549.4|8534.4|8564.3|8549.3|8546.4|8531.4|67
1657803600000|2022-07-14 13:00:00|8543.4|8528.4|8486.2|8471.2|8543.4|8528.4|8483.8|8468.8|260
1657803900000|2022-07-14 13:05:00|8479.7|8464.7|8464.8|8449.8|8488.3|8473.3|8447.1|8432.1|400
1657804200000|2022-07-14 13:10:00|8464.4|8449.4|8439.5|8424.5|8464.4|8449.4|8395.4|8380.4|251
1657804500000|2022-07-14 13:15:00|8439.4|8424.4|8402.5|8387.5|8441.1|8426.1|8390.4|8375.4|55
1657804800000|2022-07-14 13:20:00|8397.4|8382.4|8400.9|8385.9|8401.7|8386.7|8384.9|8369.9|112
1657805100000|2022-07-14 13:25:00|8400.4|8385.4|8422.4|8407.4|8426.8|8411.8|8395.4|8380.4|80
1657805400000|2022-07-14 13:30:00|8422.1|8407.1|8419.9|8404.9|8429.4|8414.4|8375.5|8360.5|244
1657805700000|2022-07-14 13:35:00|8419.5|8404.5|8371.6|8356.6|8419.5|8404.5|8370.9|8355.9|206
1657806000000|2022-07-14 13:40:00|8371.7|8356.7|8349.9|8334.9|8377.5|8362.5|8345.2|8330.2|624
1657806300000|2022-07-14 13:45:00|8350.3|8335.3|8331.2|8316.2|8351.3|8336.3|8327.5|8312.5|655
1657806600000|2022-07-14 13:50:00|8330.8|8315.8|8354.7|8339.7|8360.4|8345.4|8326|8311|605
1657806900000|2022-07-14 13:55:00|8357.1|8342.1|8349.9|8334.9|8380.9|8365.9|8348.8|8333.8|278
1657807200000|2022-07-14 14:00:00|8349.5|8334.5|8337.8|8322.8|8356.8|8341.8|8337.2|8322.2|159
1657807500000|2022-07-14 14:05:00|8338.2|8323.2|8364.5|8349.5|8372.4|8357.4|8338.2|8323.2|169
1657807800000|2022-07-14 14:10:00|8364.1|8349.1|8345.6|8330.6|8364.5|8349.5|8338.7|8323.7|333
1657808100000|2022-07-14 14:15:00|8349|8334|8343.5|8328.5|8350.2|8335.2|8340.8|8325.8|154
1657808400000|2022-07-14 14:20:00|8343.4|8328.4|8339.5|8324.5|8350.8|8335.8|8335.7|8320.7|139
1657808700000|2022-07-14 14:25:00|8339.1|8324.1|8347.3|8332.3|8349.4|8334.4|8337.1|8322.1|68
1657809000000|2022-07-14 14:30:00|8347.4|8332.4|8349.3|8334.3|8363.6|8348.6|8341.3|8326.3|229
1657809300000|2022-07-14 14:35:00|8346.2|8331.2|8377.1|8362.1|8380.4|8365.4|8343.5|8328.5|132
1657809600000|2022-07-14 14:40:00|8376.7|8361.7|8329.7|8314.7|8383.8|8368.8|8326.7|8311.7|620
1657809900000|2022-07-14 14:45:00|8330.2|8315.2|8325.9|8310.9|8335|8320|8325.9|8310.9|112
1657812600000|2022-07-14 15:30:00|8337.1|8322.1|8336.9|8321.9|8337.1|8322.1|8336.9|8321.9|749
1657812900000|2022-07-14 15:35:00|8330.2|8315.2|8356.1|8341.1|8367|8352|8329.2|8314.2|581
1657813200000|2022-07-14 15:40:00|8355.7|8340.7|8434.6|8419.6|8434.6|8419.6|8355.7|8340.7|307
1657813500000|2022-07-14 15:45:00|8434.1|8419.1|8404.8|8389.8|8445.4|8430.4|8404.8|8389.8|221
1657813800000|2022-07-14 15:50:00|8404.2|8389.2|8368|8353|8407.6|8392.6|8366.5|8351.5|125
1657814100000|2022-07-14 15:55:00|8376.3|8361.3|8379.5|8364.5|8389.4|8374.4|8376.3|8361.3|75
1657814400000|2022-07-14 16:00:00|8379.3|8364.3|8411.6|8396.6|8413.7|8398.7|8379.3|8364.3|103
1657814700000|2022-07-14 16:05:00|8411.2|8396.2|8405.9|8390.9|8415|8400|8403.4|8388.4|56
1657815000000|2022-07-14 16:10:00|8406.3|8391.3|8370.9|8355.9|8410.6|8395.6|8356.4|8341.4|86
1657815300000|2022-07-14 16:15:00|8368.4|8353.4|8366|8351|8369.6|8354.6|8347.4|8331.7|75
1657815600000|2022-07-14 16:20:00|8366.4|8351.4|8364.8|8349.8|8380.6|8365.6|8334|8319|215
1657815900000|2022-07-14 16:25:00|8365.3|8350.3|8364|8349|8368.7|8353.7|8354.4|8339.4|62
1657816200000|2022-07-14 16:30:00|8363.5|8348.5|8362.3|8347.3|8368.8|8353.8|8357.8|8342.8|24
1657816500000|2022-07-14 16:35:00|8362.2|8347.2|8360.9|8345.9|8370.2|8355.2|8347.5|8332.5|235
1657816800000|2022-07-14 16:40:00|8361.7|8346.7|8343.1|8328.1|8365.7|8350.7|8342.6|8327.6|256
1657817100000|2022-07-14 16:45:00|8343.9|8328.9|8339.6|8324.6|8344|8329|8329.8|8314.8|167
1657817400000|2022-07-14 16:50:00|8340|8325|8339.4|8324.4|8363|8348|8335.2|8320.2|184
1657817700000|2022-07-14 16:55:00|8339.9|8324.9|8342.1|8327.1|8352|8337|8338.8|8323.8|170
1657818000000|2022-07-14 17:00:00|8342.6|8327.6|8346|8331|8352.1|8337.1|8341.7|8326.7|156
1657818300000|2022-07-14 17:05:00|8345.1|8330.1|8365.3|8350.3|8366.1|8351.1|8344.7|8329.7|199
1657818600000|2022-07-14 17:10:00|8368.4|8353.4|8340.7|8325.7|8368.5|8353.5|8336.1|8321.1|88
1657818900000|2022-07-14 17:15:00|8339.4|8324.4|8330.1|8315.1|8341.2|8326.2|8330.1|8315.1|77
1657819200000|2022-07-14 17:20:00|8329|8314|8328.5|8313.5|8335.9|8320.9|8328.5|8313.5|217
1657819500000|2022-07-14 17:25:00|8326.7|8311.7|8327.5|8312.5|8330.1|8315.1|8326.5|8311.5|174
1657821300000|2022-07-14 17:55:00|8337.6|8312.6|8334|8319|8338.7|8319.1|8333.1|8312.6|660
1657821600000|2022-07-14 18:00:00|8333.6|8318.6|8327.2|8312.2|8334.5|8319.5|8327.2|8312.2|250
1657846800000|2022-07-15 01:00:00|8305.3|8290.3|8321.2|8306.2|8377.7|8362.7|8294.5|8264.1|247
1657847100000|2022-07-15 01:05:00|8320.7|8305.7|8287.3|8272.3|8321.1|8306.1|8269.9|8254.9|114
1657847400000|2022-07-15 01:10:00|8286.9|8271.9|8241.8|8226.8|8290.6|8271.9|8231.2|8216.2|137
1657847700000|2022-07-15 01:15:00|8235|8220|8251.8|8236.8|8279.6|8255.8|8235|8220|31
1657848000000|2022-07-15 01:20:00|8252.3|8237.3|8228.9|8213.9|8252.3|8237.3|8218.1|8194.1|47
1657848300000|2022-07-15 01:25:00|8226.9|8211.9|8247.3|8232.3|8247.3|8232.3|8214.5|8199.5|26
1657848600000|2022-07-15 01:30:00|8245.6|8230.6|8257.4|8242.4|8276.7|8261.7|8243|8228|36
1657848900000|2022-07-15 01:35:00|8261.1|8236.1|8254.5|8239.5|8261.1|8242.4|8239.7|8224.7|14
1657849200000|2022-07-15 01:40:00|8252.4|8237.4|8241|8226|8252.4|8237.4|8237.6|8222.6|54
1657849500000|2022-07-15 01:45:00|8240.9|8225.9|8262.9|8247.9|8262.9|8247.9|8229.2|8209.2|53
1657849800000|2022-07-15 01:50:00|8263.8|8248.8|8264.8|8227.3|8277.4|8262.4|8259.1|8221.6|46
1657850100000|2022-07-15 01:55:00|8265.7|8228.2|8276|8261|8276|8261|8248.5|8218.7|24
1657850400000|2022-07-15 02:00:00|8283.7|8268.7|8301.5|8286.5|8301.5|8286.5|8264.3|8231.2|30
1657850700000|2022-07-15 02:05:00|8302.7|8287.7|8329.9|8314.9|8352.8|8333.2|8302.7|8287.7|24
1657851000000|2022-07-15 02:10:00|8329.4|8314.4|8308.4|8293.4|8332.1|8314.4|8297.4|8276.1|14
1657851300000|2022-07-15 02:15:00|8307.9|8292.9|8294.9|8279.9|8307.9|8292.9|8294.9|8279.9|2
1657851600000|2022-07-15 02:20:00|8296.8|8281.8|8337.8|8300.3|8341.1|8316.1|8296.8|8281.8|20
1657851900000|2022-07-15 02:25:00|8337.9|8300.4|8348.9|8311.4|8348.9|8311.4|8337.9|8300.4|5
1657852200000|2022-07-15 02:30:00|8349.9|8312.4|8348.2|8323.2|8352.4|8332|8331.3|8302.5|22
1657852500000|2022-07-15 02:35:00|8351|8326|8412.7|8397.7|8421.2|8398.4|8347.1|8326|102
1657852800000|2022-07-15 02:40:00|8412.2|8397.2|8470.1|8432.6|8489.6|8456.9|8412.2|8389.9|152
1657853100000|2022-07-15 02:45:00|8470|8432.5|8402.2|8387.2|8470|8444.8|8401.2|8378.6|30
1657853400000|2022-07-15 02:50:00|8399.2|8384.2|8403|8388|8440.5|8409.2|8399.2|8382.8|26
1657853700000|2022-07-15 02:55:00|8402.7|8387.7|8389.9|8374.9|8424.5|8394.7|8387.9|8372.9|55
1657854000000|2022-07-15 03:00:00|8389.4|8374.4|8378.4|8363.4|8407.6|8376.4|8363.4|8348.4|26
1657854300000|2022-07-15 03:05:00|8381.7|8366.7|8399.5|8384.5|8433.4|8410.6|8380.7|8365.7|40
1657854600000|2022-07-15 03:10:00|8398.5|8383.5|8434.2|8419.2|8435.4|8419.2|8389.3|8359|32
1657854900000|2022-07-15 03:15:00|8434.3|8419.3|8431.3|8406.3|8469.4|8433.8|8426.5|8389|58
1657855200000|2022-07-15 03:20:00|8431.4|8406.4|8381.9|8366.9|8431.4|8406.4|8381.4|8366.4|51
1657855500000|2022-07-15 03:25:00|8382.5|8367.5|8396.2|8381.2|8401.4|8386.4|8382.5|8361.6|11
1657855800000|2022-07-15 03:30:00|8396.4|8381.4|8409.9|8394.9|8419.1|8394.9|8396.4|8373.6|0
1657856100000|2022-07-15 03:35:00|8410.4|8395.4|8400.9|8375.9|8410.4|8395.4|8391.9|8374.9|3
1657856400000|2022-07-15 03:40:00|8401.3|8376.3|8391.4|8376.4|8402.4|8377.7|8391.4|8376.3|0
1657856700000|2022-07-15 03:45:00|8390.9|8375.9|8389.9|8374.9|8390.9|8375.9|8389.9|8374.9|2
1657857000000|2022-07-15 03:50:00|8389.8|8374.8|8389.8|8374.8|8390.8|8375.8|8389.8|8374.8|5
1657857300000|2022-07-15 03:55:00|8391.3|8376.3|8397.8|8382.8|8400.3|8385.3|8391.3|8376.3|1
1657857600000|2022-07-15 04:00:00|8398.8|8383.8|8400.3|8385.3|8400.3|8385.3|8398.3|8383.3|1
1657857900000|2022-07-15 04:05:00|8400.5|8385.5|8402.8|8387.8|8402.8|8387.8|8400.5|8385.5|2
1657858200000|2022-07-15 04:10:00|8403.7|8388.7|8410.3|8395.3|8410.3|8395.3|8403.7|8388.7|1
1657858500000|2022-07-15 04:15:00|8409.9|8394.9|8412.8|8397.8|8419.3|8404.3|8409.9|8394.9|7
1657858800000|2022-07-15 04:20:00|8413.7|8398.7|8421.8|8406.8|8424.8|8406.8|8413.7|8398.7|13
1657859100000|2022-07-15 04:25:00|8422.2|8407.2|8423.8|8408.8|8423.8|8408.8|8422.2|8407.2|2
1657859400000|2022-07-15 04:30:00|8423.7|8408.7|8424.6|8409.6|8424.7|8409.7|8423.7|8408.7|1
1657859700000|2022-07-15 04:35:00|8424.7|8409.7|8419.6|8404.6|8424.7|8409.7|8415.6|8400.6|6
1657860000000|2022-07-15 04:40:00|8420.1|8405.1|8421.6|8406.6|8421.6|8406.6|8420.1|8405.1|1
1657860300000|2022-07-15 04:45:00|8425.1|8410.1|8432.1|8407.1|8436.5|8421.5|8425.1|8407.1|14
1657860600000|2022-07-15 04:50:00|8431.7|8406.7|8456.3|8418.8|8466.9|8446.4|8428.6|8406.6|90
1657860900000|2022-07-15 04:55:00|8457.3|8419.8|8504.1|8489.1|8507|8492|8450.2|8419.8|41
1657861200000|2022-07-15 05:00:00|8503.2|8488.2|8485.1|8470.1|8538.3|8501.7|8477.6|8460.4|22
1657861500000|2022-07-15 05:05:00|8484.1|8469.1|8521.4|8483.9|8539.4|8504.6|8459|8441|37
1657861800000|2022-07-15 05:10:00|8520.9|8483.4|8521.9|8484.4|8521.9|8484.4|8495|8479.4|5
1657862100000|2022-07-15 05:15:00|8521.5|8484|8474.3|8436.8|8521.5|8484|8440.6|8425.6|5
1657862400000|2022-07-15 05:20:00|8479.3|8441.8|8486|8448.5|8499.1|8461.6|8472.8|8435.3|18
1657862700000|2022-07-15 05:25:00|8487.5|8450|8489.8|8464.8|8531.7|8494.2|8487.5|8450|27
1657863000000|2022-07-15 05:30:00|8487.8|8462.8|8441.9|8404.4|8490.4|8462.8|8423.8|8403.7|55
1657863300000|2022-07-15 05:35:00|8446.2|8408.7|8452.3|8414.8|8455.9|8434.1|8425.7|8399.5|4
1657863600000|2022-07-15 05:40:00|8452.8|8415.3|8451.8|8414.3|8461.2|8442.9|8436.2|8414.3|3
1657863900000|2022-07-15 05:45:00|8447.3|8422.3|8471.4|8433.9|8482.3|8457.1|8447.3|8414.3|5
1657864200000|2022-07-15 05:50:00|8471.5|8434|8471.6|8456.6|8490.7|8458.1|8470.1|8434|16
1657864500000|2022-07-15 05:55:00|8471.7|8456.7|8477.1|8452.1|8488.5|8467.2|8467.1|8446.1|26
1657864800000|2022-07-15 06:00:00|8475.8|8450.8|8475.4|8437.9|8477.1|8454.6|8463.6|8430.9|12
1657865100000|2022-07-15 06:05:00|8476.4|8438.9|8489.7|8464.7|8493.5|8476.7|8471|8438.9|17
1657865400000|2022-07-15 06:10:00|8490.9|8465.9|8489.7|8474.7|8490.9|8475.8|8486|8465.9|12
1657865700000|2022-07-15 06:15:00|8490.6|8475.6|8479|8464|8500|8481.2|8476.7|8456.5|21
1657866000000|2022-07-15 06:20:00|8478.7|8463.7|8494.8|8479.8|8500.7|8485.7|8478.7|8463.7|4
1657866300000|2022-07-15 06:25:00|8494.9|8479.9|8493.4|8478.4|8494.9|8479.9|8490.2|8475.2|1
1657866600000|2022-07-15 06:30:00|8495.8|8480.8|8495.5|8480.5|8505.5|8490.5|8495.5|8480.5|9
1657866900000|2022-07-15 06:35:00|8495.9|8480.9|8494.9|8469.9|8504|8489|8481.6|8461.6|8
1657867200000|2022-07-15 06:40:00|8492.1|8477.1|8508.1|8493.1|8508.1|8493.1|8488.6|8466.2|8
1657867500000|2022-07-15 06:45:00|8507.9|8492.9|8503.4|8488.4|8516.9|8501.9|8502.8|8487.8|17
1657867800000|2022-07-15 06:50:00|8503.9|8488.9|8552.8|8537.8|8555.3|8540.3|8501.3|8476.5|64
1657868100000|2022-07-15 06:55:00|8556.7|8541.7|8569.1|8544.1|8589.7|8570.7|8556.7|8541.7|25
1657868400000|2022-07-15 07:00:00|8569.3|8544.3|8561.6|8546.6|8582.5|8565.7|8549|8531.8|44
1657868700000|2022-07-15 07:05:00|8563.3|8548.3|8576.7|8561.7|8583.5|8564.8|8549.8|8534.3|26
1657869000000|2022-07-15 07:10:00|8577.6|8562.6|8564.2|8549.2|8585.8|8565.1|8550.2|8534.9|42
1657869300000|2022-07-15 07:15:00|8563.6|8548.6|8550.7|8535.7|8564.2|8549.2|8550.6|8535.6|5
1657869600000|2022-07-15 07:20:00|8553.7|8538.7|8533.7|8518.7|8554.2|8539.2|8533.7|8518.7|23
1657869900000|2022-07-15 07:25:00|8534.1|8519.1|8532.2|8517.2|8535.7|8520.7|8524.7|8509.7|22
1657870200000|2022-07-15 07:30:00|8532.6|8517.6|8564.7|8549.7|8567.7|8552.7|8531.2|8516.2|88
1657870500000|2022-07-15 07:35:00|8565.1|8550.1|8551.7|8536.7|8565.5|8550.5|8548.7|8520|3
1657870800000|2022-07-15 07:40:00|8553|8538|8553.2|8538.2|8553.2|8538.2|8553|8538|0
1657871100000|2022-07-15 07:45:00|8552.7|8537.7|8550.7|8535.7|8553.2|8538.2|8550.2|8535.2|4
1657871400000|2022-07-15 07:50:00|8549.4|8534.4|8551.7|8536.7|8552.2|8537.2|8543.7|8528.7|28
1657871700000|2022-07-15 07:55:00|8552.2|8537.2|8547.7|8532.7|8552.2|8537.2|8543.7|8520.3|35
1657872000000|2022-07-15 08:00:00|8548.4|8533.4|8544.7|8529.7|8555.2|8540.2|8544.2|8529.2|15
1657872300000|2022-07-15 08:05:00|8544.2|8529.2|8531.7|8516.7|8544.3|8529.3|8531.3|8516.3|18
1657872600000|2022-07-15 08:10:00|8542|8527|8538.7|8523.7|8544.2|8527|8529.7|8514.7|24
1657872900000|2022-07-15 08:15:00|8539.2|8524.2|8520.9|8495.9|8540.7|8525.7|8519.9|8494.6|18
1657873200000|2022-07-15 08:20:00|8520.6|8495.6|8484.9|8469.9|8520.6|8495.6|8479.8|8455.4|14
1657873500000|2022-07-15 08:25:00|8482.7|8467.7|8511.4|8496.4|8519.4|8499.8|8482.7|8467.7|21
1657873800000|2022-07-15 08:30:00|8510.1|8495.1|8508.4|8493.4|8510.1|8495.1|8508.4|8493.4|1
1657874100000|2022-07-15 08:35:00|8507.5|8492.5|8492.4|8477.4|8507.5|8492.5|8483.4|8468.4|16
1657874400000|2022-07-15 08:40:00|8492.9|8477.9|8509.8|8494.8|8514.1|8494.8|8490.8|8468.6|3
1657874700000|2022-07-15 08:45:00|8510.7|8495.7|8506.8|8491.8|8510.8|8495.8|8505.8|8490.8|4
1657875000000|2022-07-15 08:50:00|8507.8|8492.8|8476.8|8461.8|8507.8|8492.8|8472.8|8455.1|23
1657875300000|2022-07-15 08:55:00|8476|8461|8487|8472|8496.3|8474.3|8465.4|8450.4|33
1657875600000|2022-07-15 09:00:00|8487.3|8472.3|8479.7|8464.7|8491.6|8476.6|8479.2|8464.2|3
1657875900000|2022-07-15 09:05:00|8479.6|8464.6|8494|8469|8494|8469|8477|8462|6
1657876200000|2022-07-15 09:10:00|8489.4|8474.4|8509.8|8494.8|8509.8|8494.8|8489.4|8474.4|20
1657876500000|2022-07-15 09:15:00|8510.4|8495.4|8532|8517|8547.6|8527|8510.4|8495.4|30
1657876800000|2022-07-15 09:20:00|8530.6|8515.6|8504.6|8489.6|8530.6|8515.6|8504.6|8486.7|2
1657877100000|2022-07-15 09:25:00|8505|8490|8506.9|8481.9|8506.9|8490.5|8491.6|8476.6|3
1657877400000|2022-07-15 09:30:00|8508|8483|8504.4|8489.4|8508.4|8489.4|8504.4|8482.9|0
1657877700000|2022-07-15 09:35:00|8507.9|8482.9|8499.9|8484.9|8510.4|8495.4|8499.9|8482.9|3
1657878000000|2022-07-15 09:40:00|8512.3|8487.3|8509.8|8494.8|8513.3|8494.8|8509.6|8487.3|2
1657878300000|2022-07-15 09:45:00|8510.8|8495.8|8511.8|8496.8|8511.8|8496.8|8510.8|8495.8|0
1657878600000|2022-07-15 09:50:00|8513.9|8498.9|8538.2|8523.2|8550.5|8528.7|8513.9|8498.9|6
1657878900000|2022-07-15 09:55:00|8540.2|8525.2|8518.1|8503.1|8540.6|8525.6|8511.1|8496.1|7
1657879200000|2022-07-15 10:00:00|8520.3|8505.3|8523.5|8508.5|8528.5|8513.5|8520.3|8505.3|8
1657879500000|2022-07-15 10:05:00|8526|8511|8527.5|8512.5|8527.5|8512.5|8525.5|8510.5|0
1657879800000|2022-07-15 10:10:00|8527.7|8512.7|8533.4|8518.4|8533.5|8518.5|8527.7|8512.7|2
1657880100000|2022-07-15 10:15:00|8533.2|8518.2|8528|8513|8536.9|8518.2|8527.7|8511.9|2
1657880700000|2022-07-15 10:25:00|8527.6|8512.6|8535.6|8520.6|8537.6|8521.1|8515.6|8500.6|15
1657881000000|2022-07-15 10:30:00|8533.1|8518.1|8532.2|8517.2|8537.4|8519.6|8532.1|8510.6|1
1657881300000|2022-07-15 10:35:00|8530.5|8515.5|8540.2|8525.2|8543.2|8525.2|8530.2|8515.2|4
1657881600000|2022-07-15 10:40:00|8540.3|8525.3|8541.7|8516.7|8542.2|8526.2|8537.7|8516.7|4
1657881900000|2022-07-15 10:45:00|8541.8|8516.8|8534.6|8519.6|8544.8|8527.7|8531.5|8516.5|22
1657882200000|2022-07-15 10:50:00|8535|8520|8514.8|8499.8|8535|8520|8514.8|8499.8|5
1657882500000|2022-07-15 10:55:00|8514.7|8499.7|8511.2|8496.2|8520.7|8505.7|8511.2|8496.2|11
1657882800000|2022-07-15 11:00:00|8518.6|8503.6|8537.2|8522.2|8545.2|8530.2|8518.6|8503.6|11
1657883100000|2022-07-15 11:05:00|8537.1|8522.1|8523.9|8508.9|8547.7|8530.6|8512.4|8497.4|80
1657883400000|2022-07-15 11:10:00|8524.4|8509.4|8540.4|8525.4|8540.9|8525.9|8524.4|8509.4|19
1657883700000|2022-07-15 11:15:00|8540.6|8525.6|8545.9|8530.9|8545.9|8530.9|8540.6|8525.6|9
1657884000000|2022-07-15 11:20:00|8545.8|8530.8|8521.1|8506.1|8545.8|8530.8|8519.1|8504.1|32
1657884300000|2022-07-15 11:25:00|8520.1|8505.1|8515.1|8500.1|8520.1|8505.1|8508.6|8493.6|7
1657884600000|2022-07-15 11:30:00|8514.1|8499.1|8525.6|8510.6|8525.6|8510.6|8513.6|8498.6|6
1657884900000|2022-07-15 11:35:00|8523.7|8508.7|8523.5|8498.5|8525.4|8510.4|8519.5|8498|186
1657885200000|2022-07-15 11:40:00|8523.4|8498.4|8548.8|8533.8|8548.8|8533.8|8519.3|8496.3|51
1657885500000|2022-07-15 11:45:00|8549.8|8534.8|8565.5|8550.5|8580.2|8564.3|8549.2|8534.2|118
1657885800000|2022-07-15 11:50:00|8565.4|8550.4|8564.6|8549.6|8583.5|8558.5|8563.8|8536.3|37
1657886100000|2022-07-15 11:55:00|8565.1|8550.1|8545.2|8530.2|8566.3|8551.3|8533|8518|35
1657886400000|2022-07-15 12:00:00|8545.1|8530.1|8463.5|8448.5|8545.1|8530.1|8443.7|8428.7|126
1657886700000|2022-07-15 12:05:00|8463.6|8448.6|8532.6|8517.6|8532.6|8517.6|8458.6|8443.6|85
1657887000000|2022-07-15 12:10:00|8533.1|8518.1|8480.7|8465.7|8533.1|8518.1|8476.3|8461.3|76
1657887300000|2022-07-15 12:15:00|8480.6|8465.6|8449.4|8434.4|8480.6|8465.6|8433.5|8414.7|579
1657887600000|2022-07-15 12:20:00|8449.9|8434.9|8430.6|8415.6|8464.1|8449.1|8430.6|8415.6|57
1657887900000|2022-07-15 12:25:00|8430.2|8415.2|8407.3|8392.3|8448.7|8433.7|8398.7|8383.7|127
1657888200000|2022-07-15 12:30:00|8411.3|8396.3|8444.7|8429.7|8448.3|8433.3|8406.8|8391.8|95
1657888500000|2022-07-15 12:35:00|8445.2|8430.2|8491.7|8476.7|8495.7|8480.7|8445.2|8430.2|78
1657888800000|2022-07-15 12:40:00|8493.2|8478.2|8498.9|8483.9|8500.2|8485.2|8473.2|8458.2|45
1657889100000|2022-07-15 12:45:00|8498.8|8483.8|8510.6|8495.6|8516.4|8501.4|8490.9|8475.9|56
1657889400000|2022-07-15 12:50:00|8510.5|8495.5|8519.5|8504.5|8526.9|8511.9|8506.4|8491.4|56
1657889700000|2022-07-15 12:55:00|8520|8505|8546.3|8531.3|8548.8|8533.8|8520|8505|53
1657890000000|2022-07-15 13:00:00|8546.4|8531.4|8525.7|8510.7|8584.2|8569.2|8513.8|8498.8|210
1657890300000|2022-07-15 13:05:00|8524.9|8509.9|8580.8|8565.8|8581.9|8566.9|8524.7|8509.7|143
1657890600000|2022-07-15 13:10:00|8580|8565|8626.2|8611.2|8626.2|8611.2|8557|8542|292
1657890900000|2022-07-15 13:15:00|8626.1|8611.1|8654.2|8639.2|8674.7|8659.7|8621.3|8606.3|311
1657891200000|2022-07-15 13:20:00|8653.3|8638.3|8606.7|8591.7|8656.2|8641.2|8586|8571|97
1657891500000|2022-07-15 13:25:00|8607.1|8592.1|8625.5|8610.5|8632.5|8617.5|8593.3|8578.3|31
1657891800000|2022-07-15 13:30:00|8625.8|8610.8|8678.4|8663.4|8695.4|8680.4|8625.8|8610.8|202
1657892100000|2022-07-15 13:35:00|8677.1|8662.1|8651.4|8636.4|8698.3|8683.3|8640.8|8625.8|115
1657892400000|2022-07-15 13:40:00|8651|8636|8649.6|8634.6|8662.4|8647.4|8622.9|8607.9|174
1657892700000|2022-07-15 13:45:00|8647.9|8632.9|8598.1|8583.1|8653.5|8638.5|8593.2|8578.2|109
1657893000000|2022-07-15 13:50:00|8596.4|8581.4|8614.5|8599.5|8614.5|8599.5|8583.8|8568.8|134
1657893300000|2022-07-15 13:55:00|8614|8599|8599.5|8584.5|8635.1|8620.1|8583.8|8568.8|103
1657893600000|2022-07-15 14:00:00|8599.9|8584.9|8613.7|8598.7|8618.7|8603.7|8588.1|8573.1|206
1657893900000|2022-07-15 14:05:00|8613.3|8598.3|8641.4|8626.4|8642.1|8627.1|8602.3|8587.3|209
1657894200000|2022-07-15 14:10:00|8642.7|8627.7|8727.1|8712.1|8735.5|8720.5|8632.3|8617.3|318
1657894500000|2022-07-15 14:15:00|8726.7|8711.7|8724.9|8709.9|8783.4|8768.4|8710.4|8691.4|324
1657894800000|2022-07-15 14:20:00|8725.5|8710.5|8755.5|8740.5|8759.6|8740.5|8725.5|8710.5|152
1657895100000|2022-07-15 14:25:00|8755.7|8740.7|8751.8|8736.8|8782.6|8767.6|8740.1|8724.2|191
1657895400000|2022-07-15 14:30:00|8757.3|8732.3|8754.1|8739.1|8783.3|8768.3|8732.6|8717.6|123
1657895700000|2022-07-15 14:35:00|8773.7|8748.7|8777.6|8762.6|8789.1|8774.1|8771.4|8748.7|160
1657896000000|2022-07-15 14:40:00|8783.2|8768.2|8805.8|8790.8|8813.7|8798.7|8782.8|8767.8|472
1657896300000|2022-07-15 14:45:00|8806.2|8791.2|8812|8797|8814.9|8799.9|8795.1|8780.1|384
1657896600000|2022-07-15 14:50:00|8818.4|8803.4|8817.1|8802.1|8819.5|8804.5|8810.5|8795.5|393
1658106000000|2022-07-18 01:00:00|8853.4|8838.4|8904.5|8889.5|8913.6|8893|8826.6|8811.6|338
1658106300000|2022-07-18 01:05:00|8904.6|8889.6|8859.5|8844.5|8972.3|8943.9|8858.9|8832.4|202
1658106600000|2022-07-18 01:10:00|8857.9|8842.9|8888|8850.5|8941.6|8909.4|8857.9|8842.9|45
1658106900000|2022-07-18 01:15:00|8888.8|8851.3|8929|8891.5|8934.6|8906.8|8865.2|8834.4|27
1658107200000|2022-07-18 01:20:00|8928.9|8891.4|8908.9|8893.9|8940.4|8925.4|8907.4|8891.4|68
1658107500000|2022-07-18 01:25:00|8908.4|8893.4|8885|8870|8908.8|8893.4|8884|8869|42
1658107800000|2022-07-18 01:30:00|8888.4|8873.4|8879.3|8864.3|8890.8|8873.4|8859.1|8844.1|128
1658108100000|2022-07-18 01:35:00|8879.9|8864.9|8882.6|8867.6|8887.8|8869.7|8868.9|8845.4|25
1658108400000|2022-07-18 01:40:00|8885.6|8870.6|8911.7|8886.7|8923.5|8892.5|8885.2|8870.2|14
1658108700000|2022-07-18 01:45:00|8911.3|8886.3|8886.2|8871.2|8911.3|8886.3|8877.2|8862.2|18
1658109000000|2022-07-18 01:50:00|8884.1|8869.1|8900.2|8875.2|8903.9|8875.2|8883.7|8859.5|5
1658109300000|2022-07-18 01:55:00|8896.2|8881.2|8903.4|8878.4|8915.3|8894.1|8896.2|8878.3|6
1658109600000|2022-07-18 02:00:00|8903|8878|8895.7|8880.7|8903|8881.7|8895.2|8877.1|2
1658109900000|2022-07-18 02:05:00|8895.6|8880.6|8911.7|8896.7|8918.7|8897.7|8895.6|8880.6|8
1658110200000|2022-07-18 02:10:00|8913.5|8886.7|8915.3|8900.3|8919.2|8904.2|8897.7|8882.7|31
1658110500000|2022-07-18 02:15:00|8917.8|8902.8|8916.5|8901.5|8917.8|8902.8|8915.8|8900.8|2
1658110800000|2022-07-18 02:20:00|8915.6|8900.6|8906.9|8891.9|8915.6|8900.6|8906.9|8891.9|9
1658111100000|2022-07-18 02:25:00|8908.4|8893.4|8908|8893|8908.9|8893.9|8908|8893|7
1658111400000|2022-07-18 02:30:00|8919.8|8904.8|8956.5|8941.5|8958.8|8943|8919.8|8899.5|107
1658111700000|2022-07-18 02:35:00|8955.7|8940.7|9018.4|8980.9|9018.4|8980.9|8955.7|8940.7|122
1658112000000|2022-07-18 02:40:00|9017.9|8980.4|8987.2|8972.2|9020.9|8983.4|8987.2|8972.2|17
1658112300000|2022-07-18 02:45:00|8987.7|8972.7|9012.2|8997.2|9019.2|9001.8|8987.7|8972.7|24
1658112600000|2022-07-18 02:50:00|9011.7|8996.7|9006.5|8991.5|9016.4|9001.4|9003.5|8988.5|58
1658112900000|2022-07-18 02:55:00|9006|8991|9036.8|9021.8|9037.9|9021.8|9005.5|8990.5|42
1658113200000|2022-07-18 03:00:00|9036.6|9021.6|9065.3|9040.3|9081.7|9065.9|9031.6|9016.4|113
1658113500000|2022-07-18 03:05:00|9066.8|9029.3|9060.7|9045.7|9082|9061|9048.8|9024.5|25
1658113800000|2022-07-18 03:10:00|9060.2|9045.2|9068.1|9043.1|9075.2|9060.2|9060.2|9038.2|13
1658114100000|2022-07-18 03:15:00|9072.3|9047.3|9097.1|9082.1|9101.6|9086.6|9070|9046.5|55
1658114400000|2022-07-18 03:20:00|9097.6|9082.6|9087.9|9050.4|9097.6|9082.6|9078.6|9050.4|0
1658114700000|2022-07-18 03:25:00|9089.4|9051.9|9071.2|9056.2|9097.7|9060.2|9071.2|9049.3|45
1658115000000|2022-07-18 03:30:00|9071.6|9056.6|9071.4|9056.4|9071.7|9056.7|9070.8|9055.8|1
1658115300000|2022-07-18 03:35:00|9071.2|9056.2|9070.4|9055.4|9071.2|9056.2|9069.9|9054.9|2
1658115600000|2022-07-18 03:40:00|9068.8|9053.8|9067.4|9052.4|9068.9|9053.9|9067.4|9052.4|3
1658115900000|2022-07-18 03:45:00|9067.9|9052.9|9089.2|9074.2|9091.9|9076.9|9065.9|9050.9|11
1658116200000|2022-07-18 03:50:00|9089.3|9074.3|9096.6|9081.6|9104.6|9089.6|9089.3|9074.3|12
1658116500000|2022-07-18 03:55:00|9096.5|9081.5|9103.2|9088.2|9103.2|9088.2|9096.5|9081.5|2
1658116800000|2022-07-18 04:00:00|9103.1|9088.1|9115.7|9100.7|9115.7|9100.7|9103.1|9088.1|11
1658117100000|2022-07-18 04:05:00|9116.5|9101.5|9115.1|9100.1|9118.9|9102.6|9112.1|9090.1|12
1658117400000|2022-07-18 04:10:00|9118.4|9093.4|9121.5|9084|9121.5|9097.6|9111.6|9084|6
1658117700000|2022-07-18 04:15:00|9113.2|9088.2|9102.3|9087.3|9113.3|9096.3|9102.3|9087.3|3
1658118000000|2022-07-18 04:20:00|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|7
1658118300000|2022-07-18 04:25:00|9102.2|9087.2|9101.7|9086.7|9102.3|9087.3|9101.3|9086.3|0
1658118600000|2022-07-18 04:30:00|9101.2|9086.2|9071.2|9056.2|9101.2|9086.2|9071.2|9056.2|8
1658118900000|2022-07-18 04:35:00|9071.5|9056.5|9090.7|9053.2|9090.7|9056.5|9067|9052|2
1658119200000|2022-07-18 04:40:00|9080.5|9055.5|9080.5|9055.5|9080.5|9055.5|9080.5|9055.5|0
1658119500000|2022-07-18 04:45:00|9080.9|9055.9|9069.5|9054.5|9082|9062.5|9069.5|9054.5|5
1658119800000|2022-07-18 04:50:00|9069|9054|9067.5|9052.5|9069|9054|9067.5|9052.5|1
1658120100000|2022-07-18 04:55:00|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|0
1658120400000|2022-07-18 05:00:00|9060.7|9045.7|9057.4|9042.4|9061.1|9046.1|9057.4|9042.4|5
1658120700000|2022-07-18 05:05:00|9057.3|9042.3|9047.4|9032.4|9059.6|9044.6|9047.4|9032.4|13
1658121000000|2022-07-18 05:10:00|9049|9034|9057.9|9042.9|9061.5|9042.9|9049|9034|7
1658121600000|2022-07-18 05:20:00|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|0
1658121900000|2022-07-18 05:25:00|9060.5|9045.5|9061.9|9046.9|9071.8|9056.8|9060.5|9045.5|2
1658122200000|2022-07-18 05:30:00|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|0
1658122500000|2022-07-18 05:35:00|9059.3|9044.3|9071.9|9056.9|9072.1|9057.1|9058.9|9043.9|8
1658122800000|2022-07-18 05:40:00|9072.9|9057.9|9071.9|9056.9|9072.9|9057.9|9071.9|9056.9|0
1658123100000|2022-07-18 05:45:00|9071.6|9056.6|9082.9|9067.9|9083|9068|9071.5|9056.5|8
1658123400000|2022-07-18 05:50:00|9084|9069|9087.4|9072.4|9102.9|9087.9|9084|9069|9
1658123700000|2022-07-18 05:55:00|9087.5|9072.5|9086.5|9071.5|9089|9074|9086.5|9071.5|0
1658124000000|2022-07-18 06:00:00|9086.9|9071.9|9100.1|9085.1|9105|9090|9085.5|9070.5|17
1658124300000|2022-07-18 06:05:00|9100|9085|9107.5|9092.5|9107.5|9092.5|9100|9085|8
1658124600000|2022-07-18 06:10:00|9107.9|9092.9|9129|9114|9130.2|9115.2|9107.9|9092.9|26
1658124900000|2022-07-18 06:15:00|9128.9|9113.9|9108|9093|9130|9115|9099|9084|19
1658125200000|2022-07-18 06:20:00|9110|9095|9107|9092|9110|9095|9105.5|9090.5|2
1658125500000|2022-07-18 06:25:00|9108|9093|9073|9058|9108|9093|9073|9058|20
1658126100000|2022-07-18 06:35:00|9071.6|9056.6|9083|9068|9083|9068|9064.1|9049.1|9
1658126400000|2022-07-18 06:40:00|9082.9|9067.9|9104.3|9089.3|9105.3|9090.3|9078.8|9063.8|22
1658126700000|2022-07-18 06:45:00|9105.9|9090.9|9103.8|9088.8|9106.3|9091.3|9103.7|9088.7|2
1658127000000|2022-07-18 06:50:00|9105.7|9090.7|9115.8|9090.8|9115.8|9100.3|9105.7|9090.7|2
1658127300000|2022-07-18 06:55:00|9114.5|9089.5|9079.1|9064.1|9114.5|9089.5|9079.1|9064.1|83
1658127600000|2022-07-18 07:00:00|9074.7|9059.7|9067.7|9052.7|9074.7|9059.7|9052.2|9023|117
1658127900000|2022-07-18 07:05:00|9068.2|9053.2|9077.2|9062.2|9080.2|9063.2|9062.5|9047.5|3
1658128200000|2022-07-18 07:10:00|9077.3|9062.3|9062.9|9047.9|9078|9062.3|9062.9|9047.9|17
1658128500000|2022-07-18 07:15:00|9063.3|9048.3|9054.8|9039.8|9068.8|9053.8|9054.8|9028.7|2
1658128800000|2022-07-18 07:20:00|9054.9|9039.9|9085.3|9070.3|9085.3|9070.3|9054.9|9039.9|20
1658129100000|2022-07-18 07:25:00|9085.8|9070.8|9084.9|9069.9|9086.3|9071.3|9084.9|9069.9|17
1658129400000|2022-07-18 07:30:00|9085.3|9070.3|9093.1|9078.1|9093.2|9078.2|9084.9|9069.9|22
1658129700000|2022-07-18 07:35:00|9092.7|9077.7|9094.5|9079.5|9096.5|9081.5|9091.4|9076.4|30
1658130000000|2022-07-18 07:40:00|9094.9|9079.9|9121.3|9083.8|9121.3|9089.1|9094.9|9079.9|32
1658130300000|2022-07-18 07:45:00|9114.3|9089.3|9130.1|9115.1|9130.1|9115.1|9114.1|9083.3|25
1658130600000|2022-07-18 07:50:00|9130.5|9115.5|9133.5|9118.5|9145.9|9130.9|9130.5|9115.5|197
1658130900000|2022-07-18 07:55:00|9133.7|9118.7|9148.2|9133.2|9176.2|9161.2|9133.7|9118.7|74
1658131200000|2022-07-18 08:00:00|9152.3|9137.3|9117.6|9102.6|9159.7|9144.7|9107.2|9092.2|112
1658131500000|2022-07-18 08:05:00|9118.1|9103.1|9099.4|9084.4|9126.6|9107.1|9090.6|9068.1|78
1658131800000|2022-07-18 08:10:00|9099.2|9084.2|9112.5|9097.5|9112.5|9097.5|9092.7|9077.7|38
1658132100000|2022-07-18 08:15:00|9112.4|9097.4|9093.3|9068.3|9112.5|9097.5|9089.1|9068.3|24
1658132400000|2022-07-18 08:20:00|9093.2|9068.2|9101.9|9086.9|9112.5|9094.9|9086.2|9068.2|30
1658132700000|2022-07-18 08:25:00|9105.9|9090.9|9108.9|9093.9|9108.9|9093.9|9104.9|9089.9|5
1658133000000|2022-07-18 08:30:00|9111.4|9096.4|9105.7|9090.7|9111.9|9096.9|9100.3|9085.3|49
1658133300000|2022-07-18 08:35:00|9105.3|9090.3|9109.8|9094.8|9134.5|9109.7|9102.3|9087.3|94
1658133600000|2022-07-18 08:40:00|9110.2|9095.2|9118.2|9103.2|9119.4|9104.4|9110.2|9095.2|22
1658133900000|2022-07-18 08:45:00|9117|9102|9112.2|9097.2|9117|9102|9112.2|9097.2|4
1658134200000|2022-07-18 08:50:00|9112.7|9097.7|9103.1|9088.1|9112.7|9097.7|9098.6|9083.6|53
1658134500000|2022-07-18 08:55:00|9102.9|9087.9|9102.1|9087.1|9114.1|9099.1|9098.7|9083.7|51
1658134800000|2022-07-18 09:00:00|9101.7|9086.7|9089.7|9074.7|9101.7|9086.7|9077.7|9062.7|30
1658135100000|2022-07-18 09:05:00|9088.2|9073.2|9079.2|9064.2|9088.2|9073.2|9079.2|9064.2|2
1658135400000|2022-07-18 09:10:00|9078.7|9063.7|9084.5|9069.5|9085.6|9070.6|9078.7|9063.7|13
1658135700000|2022-07-18 09:15:00|9084.9|9069.9|9084.5|9069.5|9085|9070|9084.5|9069.5|0
1658136000000|2022-07-18 09:20:00|9085.3|9070.3|9079.3|9064.3|9110.7|9085.6|9079.3|9064.3|32
1658136300000|2022-07-18 09:25:00|9077|9062|9077.8|9062.8|9092.1|9071.3|9072.3|9054.6|33
1658136600000|2022-07-18 09:30:00|9076.3|9061.3|9062.3|9047.3|9076.3|9061.3|9061.3|9046.3|19
1658136900000|2022-07-18 09:35:00|9061.3|9046.3|9075.3|9060.3|9077.3|9062.3|9061.3|9046.3|18
1658137200000|2022-07-18 09:40:00|9075.8|9060.8|9074.6|9059.6|9075.8|9060.8|9062.3|9047.3|44
1658137500000|2022-07-18 09:45:00|9072.6|9057.6|9077.9|9062.9|9077.9|9062.9|9072.6|9057.6|9
1658137800000|2022-07-18 09:50:00|9082.4|9067.4|9098.9|9083.9|9098.9|9083.9|9080.9|9065.9|21
1658138100000|2022-07-18 09:55:00|9098.5|9083.5|9090.9|9075.9|9098.5|9083.5|9089.8|9074.8|8
1658138400000|2022-07-18 10:00:00|9090.8|9075.8|9089.9|9074.9|9090.9|9075.9|9089.9|9074.9|1
1658138700000|2022-07-18 10:05:00|9088.9|9073.9|9091.8|9076.8|9092.8|9077.8|9087.4|9072.4|14
1658139000000|2022-07-18 10:10:00|9090.8|9075.8|9110.3|9095.3|9110.8|9095.8|9086.8|9071.8|45
1658139300000|2022-07-18 10:15:00|9109.8|9094.8|9122.9|9097.9|9122.9|9103.8|9109.3|9094.3|5
1658139600000|2022-07-18 10:20:00|9122.8|9097.8|9113.2|9098.2|9122.8|9101.8|9112.7|9097.7|0
1658139900000|2022-07-18 10:25:00|9085.7|9070.7|9101.8|9086.8|9110.3|9087.8|9067.4|9052.4|92
1658140200000|2022-07-18 10:30:00|9101|9086|9066.3|9051.3|9101|9086|9066.3|9051.3|5
1658140500000|2022-07-18 10:35:00|9076.3|9061.3|9075|9060|9077.2|9062.2|9074.5|9059.5|10
1658140800000|2022-07-18 10:40:00|9074.5|9059.5|9096.5|9059|9096.5|9062.8|9071.5|9056.5|20
1658141100000|2022-07-18 10:45:00|9096.6|9059.1|9104.6|9079.6|9106.5|9079.6|9096.6|9059.1|0
1658141400000|2022-07-18 10:50:00|9149.6|9112.1|9120.6|9105.6|9164|9126.5|9110.4|9095.4|40
1658141700000|2022-07-18 10:55:00|9120.3|9105.3|9119.5|9082|9123.7|9105.3|9118.3|9082|11
1658142000000|2022-07-18 11:00:00|9121.2|9083.7|9090.8|9075.8|9122.3|9084.9|9090.8|9064.3|12
1658142300000|2022-07-18 11:05:00|9090.5|9075.5|9095.6|9080.6|9114.1|9090.6|9086.4|9070.7|52
1658142600000|2022-07-18 11:10:00|9093.6|9078.6|9095.6|9080.6|9109.3|9094.3|9087.8|9072.8|30
1658142900000|2022-07-18 11:15:00|9096.6|9081.6|9084.7|9069.7|9099.2|9084.2|9064.2|9049.2|133
1658143200000|2022-07-18 11:20:00|9083.7|9068.7|9064.6|9049.6|9086.2|9071.2|9061.8|9046.8|70
1658143500000|2022-07-18 11:25:00|9064.1|9049.1|9076.6|9061.6|9080.6|9065.6|9064.1|9049.1|24
1658143800000|2022-07-18 11:30:00|9076.4|9061.4|9068.5|9053.5|9076.4|9061.4|9068.5|9053.5|9
1658144100000|2022-07-18 11:35:00|9077|9062|9101|9086|9112|9097|9076|9061|11
1658144400000|2022-07-18 11:40:00|9101.5|9086.5|9103.4|9088.4|9105.6|9090.6|9089.5|9074.5|10
1658144700000|2022-07-18 11:45:00|9103.3|9088.3|9112|9097|9116.8|9101.8|9103.2|9088.2|43
1658145000000|2022-07-18 11:50:00|9112.4|9097.4|9116.2|9101.2|9119|9104|9112.4|9097.4|7
1658145300000|2022-07-18 11:55:00|9116.7|9101.7|9122.8|9107.8|9133.3|9118.3|9116.6|9101.6|20
1658145600000|2022-07-18 12:00:00|9122.7|9107.7|9183.3|9168.3|9188.9|9173.9|9122.3|9107.3|50
1658145900000|2022-07-18 12:05:00|9183.9|9168.9|9180.2|9165.2|9197.6|9182.6|9170.2|9155.2|62
1658146200000|2022-07-18 12:10:00|9178.3|9163.3|9199.2|9184.2|9199.2|9184.2|9173.2|9158.2|32
1658146500000|2022-07-18 12:15:00|9197.3|9172.3|9160.7|9145.7|9197.3|9177.2|9152.1|9137.1|93
1658146800000|2022-07-18 12:20:00|9160.2|9145.2|9151|9136|9174.1|9159.1|9151|9136|140
1658147100000|2022-07-18 12:25:00|9150.5|9135.5|9139.8|9124.8|9152.7|9137.7|9134.7|9119.7|34
1658147400000|2022-07-18 12:30:00|9139.7|9124.7|9145.4|9130.4|9151.7|9136.7|9133.8|9118.8|102
1658147700000|2022-07-18 12:35:00|9149.1|9134.1|9165.4|9150.4|9167.8|9152.8|9139.6|9124.6|87
1658148000000|2022-07-18 12:40:00|9164.9|9149.9|9193.7|9178.7|9193.7|9178.7|9162|9147|43
1658148300000|2022-07-18 12:45:00|9192.4|9177.4|9214.3|9199.3|9217.2|9202.2|9191.6|9176.6|118
1658148600000|2022-07-18 12:50:00|9214.7|9199.7|9284.3|9269.3|9286.7|9271.7|9213.7|9198.7|285
1658148900000|2022-07-18 12:55:00|9283.2|9268.2|9285.6|9270.6|9286.6|9271.6|9260.3|9245.3|179
1658149200000|2022-07-18 13:00:00|9286.1|9271.1|9225.7|9210.7|9289.6|9274.6|9217.6|9202.6|261
1658149500000|2022-07-18 13:05:00|9226.6|9211.6|9249|9234|9266.2|9249.5|9226.6|9211.6|96
1658149800000|2022-07-18 13:10:00|9252.3|9237.3|9207.9|9192.9|9262.4|9247.4|9178.2|9163.2|254
1658150100000|2022-07-18 13:15:00|9208|9193|9200|9185|9211.5|9196.5|9182.8|9167.8|38
1658150400000|2022-07-18 13:20:00|9199.9|9184.9|9227.4|9212.4|9247.6|9232.6|9191.6|9176.6|74
1658150700000|2022-07-18 13:25:00|9224.6|9209.6|9200.2|9185.2|9224.6|9209.6|9177.3|9162.3|43
1658151000000|2022-07-18 13:30:00|9200.1|9185.1|9206.1|9191.1|9211.5|9196.5|9162.5|9147.5|129
1658151300000|2022-07-18 13:35:00|9200.5|9185.5|9189.6|9174.6|9209.1|9194.1|9180.2|9165.2|149
1658151600000|2022-07-18 13:40:00|9189.2|9174.2|9149.4|9134.4|9190.6|9175.6|9113|9088.7|227
1658151900000|2022-07-18 13:45:00|9149.6|9134.6|9173.5|9158.5|9193|9178|9142.6|9127.6|179
1658152200000|2022-07-18 13:50:00|9173.6|9158.6|9123|9108|9179.9|9164.9|9108|9093|169
1658152500000|2022-07-18 13:55:00|9129|9114|9131.9|9116.9|9161.3|9146.3|9117.9|9102.9|251
1658152800000|2022-07-18 14:00:00|9132|9117|9126.3|9111.3|9143|9128|9115.6|9100.6|164
1658153100000|2022-07-18 14:05:00|9127.7|9112.7|9126.5|9111.5|9147|9132|9120.1|9105.1|134
1658153400000|2022-07-18 14:10:00|9127.4|9112.4|9097.7|9082.7|9128.5|9113.5|9087.7|9072.7|257
1658153700000|2022-07-18 14:15:00|9097.9|9082.9|9097.4|9082.4|9113.3|9098.3|9075.5|9060.5|179
1658154000000|2022-07-18 14:20:00|9096.7|9081.7|9101.5|9086.5|9112.4|9097.4|9087.6|9072.6|100
1658154300000|2022-07-18 14:25:00|9100.7|9085.7|9114.2|9099.2|9131.2|9116.2|9100.5|9085.5|86
1658154600000|2022-07-18 14:30:00|9114.1|9099.1|9097.1|9082.1|9130.7|9115.7|9097.1|9082.1|172
1658154900000|2022-07-18 14:35:00|9095.8|9080.8|9111.6|9096.6|9130.4|9115.4|9088.7|9073.7|107
1658155200000|2022-07-18 14:40:00|9110.7|9095.7|9087.5|9072.5|9121.5|9106.5|9087.1|9072.1|112
1658155500000|2022-07-18 14:45:00|9087.2|9072.2|9080.1|9065.1|9091.7|9076.7|9074.3|9059.3|112
1658155800000|2022-07-18 14:50:00|9079.9|9064.9|9098.6|9083.6|9102.7|9087.7|9063.8|9048.8|157
1658156100000|2022-07-18 14:55:00|9098.7|9083.7|9118.9|9103.9|9125.5|9110.5|9094.3|9079.3|171
1658156400000|2022-07-18 15:00:00|9119.5|9104.5|9161|9146|9162.2|9147.2|9119.5|9104.5|188
1658156700000|2022-07-18 15:05:00|9160|9145|9205|9190|9205|9190|9158.6|9143.6|125
1658157000000|2022-07-18 15:10:00|9206.3|9191.3|9229.2|9214.2|9237.3|9222.3|9195.2|9180.2|100
1658157300000|2022-07-18 15:15:00|9229|9214|9202.9|9187.9|9237.5|9222.5|9197.6|9182.6|80
1658157600000|2022-07-18 15:20:00|9202.5|9187.5|9198.2|9183.2|9202.7|9187.7|9179.1|9164.1|31
1658157900000|2022-07-18 15:25:00|9197.4|9182.4|9213.4|9198.4|9214.3|9199.3|9180.9|9165.9|63
1658158200000|2022-07-18 15:30:00|9213.8|9198.8|9173.2|9158.2|9214.3|9199.3|9173.2|9158.2|48
1658158500000|2022-07-18 15:35:00|9173.3|9158.3|9177.6|9162.6|9183.3|9168.3|9162.9|9147.9|71
1658158800000|2022-07-18 15:40:00|9177.1|9162.1|9173.6|9158.6|9185.1|9170.1|9170.3|9155.3|58
1658159100000|2022-07-18 15:45:00|9174|9159|9191.7|9176.7|9194.9|9179.9|9162.7|9147.7|118
1658159400000|2022-07-18 15:50:00|9191.3|9176.3|9185.9|9170.9|9191.3|9176.3|9178.4|9163.4|37
1658159700000|2022-07-18 15:55:00|9186|9171|9222.3|9207.3|9225.7|9210.7|9186|9171|104
1658160000000|2022-07-18 16:00:00|9221.9|9206.9|9235.6|9220.6|9235.6|9220.6|9219|9204|30
1658160300000|2022-07-18 16:05:00|9235.1|9220.1|9268.5|9253.5|9279.9|9264.9|9231.4|9216.4|210
1658160600000|2022-07-18 16:10:00|9268.9|9253.9|9256.6|9241.6|9268.9|9253.9|9247.9|9232.9|39
1658160900000|2022-07-18 16:15:00|9255.8|9240.8|9257.7|9242.7|9272.3|9257.3|9249.8|9234.8|40
1658161200000|2022-07-18 16:20:00|9257.8|9242.8|9268.9|9253.9|9269.5|9254.5|9254.1|9239.1|67
1658161500000|2022-07-18 16:25:00|9269|9254|9275|9260|9280.5|9265.5|9268|9253|109
1658161800000|2022-07-18 16:30:00|9275.5|9260.5|9276|9261|9277.5|9262.5|9267.1|9252.1|88
1658162100000|2022-07-18 16:35:00|9278|9263|9235.7|9220.7|9279.1|9264.1|9235.7|9220.7|72
1658162400000|2022-07-18 16:40:00|9235.6|9220.6|9229.4|9214.4|9238.8|9223.8|9228.1|9213.1|50
1658162700000|2022-07-18 16:45:00|9231.8|9216.8|9242.5|9227.5|9248.5|9233.5|9225.4|9210.4|44
1658163000000|2022-07-18 16:50:00|9241.7|9226.7|9225.3|9210.3|9245.4|9230.4|9224.8|9209.8|33
1658163300000|2022-07-18 16:55:00|9224.4|9209.4|9207.7|9192.7|9225.7|9210.7|9189.5|9174.5|137
1658163600000|2022-07-18 17:00:00|9207.2|9192.2|9232.8|9217.8|9238.6|9223.6|9200.4|9185.4|81
1658163900000|2022-07-18 17:05:00|9233.3|9218.3|9212.1|9197.1|9233.3|9218.3|9211.6|9196.6|37
1658164200000|2022-07-18 17:10:00|9212.6|9197.6|9228.3|9213.3|9231.3|9216.3|9203.9|9188.9|32
1658164500000|2022-07-18 17:15:00|9228.2|9213.2|9249.2|9234.2|9249.2|9234.2|9218.9|9203.9|41
1658164800000|2022-07-18 17:20:00|9249.6|9234.6|9250.8|9235.8|9265.8|9250.8|9249.2|9234.2|34
1658165100000|2022-07-18 17:25:00|9250.9|9235.9|9243|9228|9259.8|9244.8|9240.7|9225.7|82
1658165400000|2022-07-18 17:30:00|9242.6|9227.6|9225.9|9210.9|9247.3|9232.3|9225.9|9210.9|38
1658165700000|2022-07-18 17:35:00|9226.3|9211.3|9229.3|9214.3|9253.6|9238.6|9224.7|9209.7|48
1658166000000|2022-07-18 17:40:00|9224.7|9209.7|9246.8|9231.8|9248.7|9233.7|9223.7|9208.7|29
1658166300000|2022-07-18 17:45:00|9245.6|9230.6|9256.6|9241.6|9259.4|9244.4|9238|9223|37
1658166600000|2022-07-18 17:50:00|9256.7|9241.7|9265|9250|9269.5|9254.5|9255.7|9240.7|53
1658166900000|2022-07-18 17:55:00|9265.2|9250.2|9257.1|9242.1|9265.2|9250.2|9245.8|9230.8|49
1658167200000|2022-07-18 18:00:00|9257.3|9242.3|9260|9245|9264|9249|9249.9|9234.9|56
1658167500000|2022-07-18 18:05:00|9258.6|9243.6|9253.5|9238.5|9264.7|9249.7|9253.1|9238.1|52
1658167800000|2022-07-18 18:10:00|9254|9239|9238.6|9223.6|9258.1|9243.1|9234.4|9219.4|777
1658168100000|2022-07-18 18:15:00|9238.4|9223.4|9233.4|9218.4|9249.9|9234.9|9228.6|9213.6|234
1658168400000|2022-07-18 18:20:00|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|0
1658192400000|2022-07-19 01:00:00|9196.8|9159.3|9197.5|9160|9220.3|9189.9|9154.9|9139.9|68
1658192700000|2022-07-19 01:05:00|9197.9|9160.4|9193.8|9156.3|9202.7|9185|9160.5|9138.6|44
1658193000000|2022-07-19 01:10:00|9194.2|9156.7|9117.5|9102.5|9194.9|9173.6|9111.1|9096.1|57
1658193300000|2022-07-19 01:15:00|9117.1|9102.1|9117.1|9102.1|9140.8|9121.1|9116.7|9100.9|25
1658193600000|2022-07-19 01:20:00|9116.8|9101.8|9086.9|9071.9|9121.4|9101.8|9081.4|9066.4|24
1658193900000|2022-07-19 01:25:00|9092.1|9054.6|9055.5|9040.5|9092.8|9063.4|9051.6|9034.8|32
1658194200000|2022-07-19 01:30:00|9056.3|9041.3|9041.6|9026.6|9074.1|9042.3|9041.6|9018.8|30
1658194500000|2022-07-19 01:35:00|9041.5|9026.5|9009.1|8994.1|9041.5|9026.5|9006.7|8990.1|58
1658194800000|2022-07-19 01:40:00|9008.1|8993.1|9011.3|8973.8|9012.6|8993.3|8967.5|8952.5|67
1658195100000|2022-07-19 01:45:00|9009.4|8994.4|9055|9040|9055|9040|9008.6|8974.5|20
1658195400000|2022-07-19 01:50:00|9053.9|9038.9|9057.1|9032.1|9065.8|9046.9|9038|9011.3|14
1658195700000|2022-07-19 01:55:00|9057.5|9032.5|9005.8|8968.3|9062.1|9038.7|8985.1|8962.9|18
1658196000000|2022-07-19 02:00:00|9008.8|8971.3|8998|8973|9013.8|8981.5|8995.6|8962.9|7
1658196300000|2022-07-19 02:05:00|8997.5|8972.5|9051.1|9013.6|9051.1|9016.8|8991.1|8971.5|20
1658196600000|2022-07-19 02:10:00|9041.1|9003.6|9002.8|8977.8|9043.1|9006.8|8978.3|8957.3|9
1658196900000|2022-07-19 02:15:00|9016.2|8978.7|9012.8|8987.8|9018.1|8997.3|9010.5|8977.6|3
1658197200000|2022-07-19 02:20:00|9015.3|8990.3|9009.8|8994.8|9030.1|8994.9|9009.8|8986.6|2
1658197500000|2022-07-19 02:25:00|9009.4|8994.4|9016.1|8991.1|9027.1|8994.4|9001.6|8986.1|2
1658197800000|2022-07-19 02:30:00|9023.6|8986.1|9037.5|9000|9037.5|9000|9001.6|8985.9|25
1658198100000|2022-07-19 02:35:00|9028.3|9003.3|9017.3|8992.3|9041.3|9021.3|9012.8|8991.3|9
1658198400000|2022-07-19 02:40:00|9016.3|8991.3|8982.3|8967.3|9030.8|9008.7|8982.3|8961|26
1658198700000|2022-07-19 02:45:00|8981.8|8966.8|8923.9|8908.9|8981.8|8966.8|8919.3|8904.3|77
1658199000000|2022-07-19 02:50:00|8923.4|8908.4|8928.8|8913.8|8950.4|8916.4|8910.6|8889.9|58
1658199300000|2022-07-19 02:55:00|8927.8|8912.8|8912.1|8897.1|8932.7|8913.8|8907.1|8887.9|29
1658199600000|2022-07-19 03:00:00|8912.2|8897.2|8909.5|8894.5|8912.6|8897.6|8902.7|8887.7|29
1658199900000|2022-07-19 03:05:00|8909.6|8894.6|8942.4|8917.4|8952.2|8924.4|8909.5|8894.5|14
1658200200000|2022-07-19 03:10:00|8929.9|8914.9|8928.9|8913.9|8939.7|8922.4|8906.1|8883.1|25
1658200500000|2022-07-19 03:15:00|8927.9|8912.9|8911.6|8896.6|8927.9|8912.9|8896.5|8876.5|14
1658200800000|2022-07-19 03:20:00|8910.9|8895.9|8891.1|8853.6|8914.4|8895.9|8874|8847.1|17
1658201100000|2022-07-19 03:25:00|8890.3|8852.8|8900.6|8863.1|8912.1|8874.6|8876.6|8845.1|3
1658201400000|2022-07-19 03:30:00|8912.6|8875.1|8929.7|8892.2|8932.8|8905|8911.1|8873.6|9
1658201700000|2022-07-19 03:35:00|8930.7|8893.2|8929.2|8891.7|8934.1|8896.6|8929.2|8891.7|0
1658202000000|2022-07-19 03:40:00|8933.2|8895.7|8917.2|8879.7|8933.2|8895.7|8902.9|8874.7|11
1658202300000|2022-07-19 03:45:00|8917.1|8879.6|8917.6|8880.1|8917.6|8880.1|8916.6|8879.1|1
1658202600000|2022-07-19 03:50:00|8917|8879.5|8917.3|8879.8|8921.3|8883.8|8912.3|8874.8|28
1658202900000|2022-07-19 03:55:00|8916.5|8879|8922.6|8885.1|8922.8|8885.3|8916.4|8878.9|0
1658203500000|2022-07-19 04:05:00|8918.9|8893.9|8926.6|8889.1|8931.1|8897.4|8918.9|8889.1|5
1658203800000|2022-07-19 04:10:00|8927.1|8889.6|8922.1|8884.6|8927.1|8896.4|8916.4|8884.6|0
1658204400000|2022-07-19 04:20:00|8921.3|8883.8|8920.1|8882.6|8921.6|8891.4|8916.4|8882.1|0
1658204700000|2022-07-19 04:25:00|8920.5|8883|8901.8|8886.8|8920.6|8889.4|8899.9|8883|6
1658205000000|2022-07-19 04:30:00|8902.3|8887.3|8899.3|8884.3|8902.3|8887.3|8891.6|8876.6|7
1658205300000|2022-07-19 04:35:00|8898.5|8883.5|8915.9|8890.9|8915.9|8890.9|8898.1|8883.1|6
1658205600000|2022-07-19 04:40:00|8916.3|8891.3|8926.9|8911.9|8932.2|8911.9|8916.3|8886.8|0
1658205900000|2022-07-19 04:45:00|8943.7|8906.2|8941.5|8904|8943.7|8911|8917.9|8902.5|5
1658206500000|2022-07-19 04:55:00|||||||||1
1658206800000|2022-07-19 05:00:00|8941|8903.5|8928.7|8903.7|8941|8903.7|8928.7|8903.5|0
1658207100000|2022-07-19 05:05:00|8928.9|8903.9|8929.2|8904.2|8929.3|8904.3|8928.9|8903.9|2
1658207400000|2022-07-19 05:10:00|8928.7|8903.7|8920.2|8905.2|8928.7|8905.2|8920.2|8903.7|0
1658207700000|2022-07-19 05:15:00|8919.3|8904.3|8919.3|8904.3|8920.2|8905.2|8919.3|8904.3|0
1658208000000|2022-07-19 05:20:00|8919.4|8904.4|8919.3|8904.3|8919.4|8904.4|8919.3|8904.3|1
1658208300000|2022-07-19 05:25:00|8916.7|8901.7|8919.6|8904.6|8921.2|8906.2|8916.7|8901.7|1
1658208600000|2022-07-19 05:30:00|8919.3|8904.3|8901.3|8886.3|8919.3|8904.3|8896.3|8881.3|46
1658208900000|2022-07-19 05:35:00|8896.8|8881.8|8884.6|8869.6|8901.3|8886.3|8874.9|8859.9|33
1658209200000|2022-07-19 05:40:00|8888.7|8863.7|8851.4|8836.4|8892.2|8863.7|8847.8|8832.8|50
1658209500000|2022-07-19 05:45:00|8851.5|8836.5|8870.4|8845.4|8873.7|8845.4|8850.9|8834.9|17
1658209800000|2022-07-19 05:50:00|8866.4|8851.4|8872.4|8847.4|8877.7|8857.4|8855.9|8837.1|12
1658210100000|2022-07-19 05:55:00|8874.4|8849.4|8874.4|8849.4|8874.4|8857.4|8859.9|8844.9|3
1658210400000|2022-07-19 06:00:00|8874.8|8849.8|8875.6|8838.1|8877.7|8858.4|8870.4|8838.1|7
1658210700000|2022-07-19 06:05:00|8874.6|8837.1|8871.4|8856.4|8875.6|8858.9|8864.4|8835.4|7
1658211000000|2022-07-19 06:10:00|8870.5|8855.5|8860.3|8845.3|8870.5|8855.5|8860.3|8839.3|8
1658211300000|2022-07-19 06:15:00|8866.3|8841.3|8869.8|8844.8|8874.9|8855.5|8858.8|8841.3|6
1658211600000|2022-07-19 06:20:00|8865.8|8850.8|8886.9|8871.9|8887.4|8872.4|8864.8|8849.8|9
1658211900000|2022-07-19 06:25:00|8886.5|8871.5|8909.5|8894.5|8917.5|8897|8882.4|8864.4|8
1658212200000|2022-07-19 06:30:00|8910|8895|8902.5|8887.5|8913|8895|8901|8883|7
1658212500000|2022-07-19 06:35:00|8903|8888|8890|8875|8903|8888|8869.5|8847.8|12
1658212800000|2022-07-19 06:40:00|8891|8876|8900.6|8875.6|8909.6|8889.5|8890|8870.7|18
1658213100000|2022-07-19 06:45:00|8899.6|8874.6|8911.8|8874.3|8913.1|8891.8|8893.7|8871.1|26
1658213400000|2022-07-19 06:50:00|8911|8873.5|8898.8|8873.8|8911.1|8880.8|8895.7|8871.6|6
1658213700000|2022-07-19 06:55:00|8893.4|8878.4|8909.9|8884.9|8911.4|8891.9|8885.6|8865.1|25
1658214000000|2022-07-19 07:00:00|8908.9|8883.9|8900.7|8875.7|8913.3|8883.9|8900.6|8872.5|82
1658214300000|2022-07-19 07:05:00|8894.7|8879.7|8914.6|8877.1|8915.3|8895.8|8893.3|8876.6|27
1658214600000|2022-07-19 07:10:00|8914.2|8876.7|8893.9|8878.9|8914.2|8884.3|8893.9|8875.7|3
1658214900000|2022-07-19 07:15:00|8893.8|8878.8|8906.2|8891.2|8913|8896.3|8890.3|8875.3|7
1658215200000|2022-07-19 07:20:00|8910.2|8885.2|8913.3|8888.3|8913.3|8889|8899.8|8884.8|13
1658215500000|2022-07-19 07:25:00|8912.9|8887.9|8919.5|8904.5|8925.3|8908.7|8909.3|8887.8|32
1658215800000|2022-07-19 07:30:00|8919.3|8904.3|8920.8|8905.8|8922.9|8907.9|8918.3|8903.3|8
1658216100000|2022-07-19 07:35:00|8919.3|8904.3|8923.1|8908.1|8926.3|8911.3|8918.3|8903.3|87
1658216400000|2022-07-19 07:40:00|8922.6|8907.6|8914.7|8899.7|8922.6|8907.6|8914.7|8899.7|3
1658216700000|2022-07-19 07:45:00|8914.3|8899.3|8911.2|8896.2|8914.3|8899.3|8911.2|8896.2|1
1658217000000|2022-07-19 07:50:00|8910.8|8895.8|8916.7|8901.7|8921.2|8903.7|8908.2|8893.2|9
1658217300000|2022-07-19 07:55:00|8916.8|8901.8|8916.2|8901.2|8917.7|8902.7|8914.8|8899.8|2
1658217600000|2022-07-19 08:00:00|8915.9|8900.9|8930.1|8915.1|8930.1|8915.1|8914.7|8899.7|4
1658217900000|2022-07-19 08:05:00|8930.2|8915.2|8927.2|8912.2|8930.2|8915.2|8924.7|8903.7|4
1658218200000|2022-07-19 08:10:00|8925.2|8910.2|8909.7|8894.7|8925.2|8910.2|8908.2|8893.2|9
1658218500000|2022-07-19 08:15:00|8910.1|8895.1|8910.3|8885.3|8910.5|8895.2|8909.6|8885.2|1
1658218800000|2022-07-19 08:20:00|8910.2|8885.2|8889.9|8874.9|8923.9|8898.2|8886.9|8871.9|15
1658219100000|2022-07-19 08:25:00|8889.4|8874.4|8883.3|8868.3|8899|8878.4|8883.1|8868.1|13
1658219400000|2022-07-19 08:30:00|8882.9|8867.9|8876.5|8861.5|8883.4|8868.4|8875.1|8860.1|46
1658219700000|2022-07-19 08:35:00|8878|8863|8885|8870|8894.6|8875.6|8874.8|8859.8|13
1658220000000|2022-07-19 08:40:00|8885.6|8870.6|8911.3|8896.3|8916.5|8897.3|8885.6|8870.6|23
1658220300000|2022-07-19 08:45:00|8912.8|8897.8|8912.7|8897.7|8913.3|8898.3|8912.7|8897.7|0
1658220600000|2022-07-19 08:50:00|8908.7|8893.7|8883.7|8868.7|8909.1|8894.1|8883.7|8868.7|11
1658220900000|2022-07-19 08:55:00|8883.6|8868.6|8892.5|8877.5|8898.2|8879.6|8879.6|8864.6|25
1658221200000|2022-07-19 09:00:00|8893.3|8878.3|8920.8|8905.8|8921.9|8906.9|8893.3|8878.3|15
1658221500000|2022-07-19 09:05:00|8920.9|8905.9|8918.5|8903.5|8922|8907|8918.5|8903.5|11
1658221800000|2022-07-19 09:10:00|8919|8904|8915.5|8900.5|8921.4|8906.4|8915.5|8900.5|5
1658222100000|2022-07-19 09:15:00|8912.4|8897.4|8921.5|8906.5|8921.5|8906.5|8908.7|8893.7|3
1658222400000|2022-07-19 09:20:00|8921|8906|8937.9|8922.9|8937.9|8922.9|8920.9|8905.9|36
1658222700000|2022-07-19 09:25:00|8938.1|8923.1|8934.7|8919.7|8942.8|8927.8|8931.4|8916.4|5
1658223000000|2022-07-19 09:30:00|8934.8|8919.8|8935.1|8920.1|8938|8923|8928.4|8913.4|2
1658223300000|2022-07-19 09:35:00|8934.3|8919.3|8925.6|8910.6|8934.3|8919.3|8916.1|8901.1|7
1658223600000|2022-07-19 09:40:00|8925.1|8910.1|8919.6|8904.6|8925.1|8910.1|8917.6|8902.6|3
1658223900000|2022-07-19 09:45:00|8919.1|8904.1|8925.1|8910.1|8925.1|8910.1|8918.6|8903.6|1
1658224200000|2022-07-19 09:50:00|8924.2|8909.2|8916|8901|8925.8|8910.8|8916|8901|5
1658224500000|2022-07-19 09:55:00|8915.2|8900.2|8915.8|8900.8|8915.8|8900.8|8914.9|8899.9|1
1658224800000|2022-07-19 10:00:00|8916.3|8901.3|8919.3|8904.3|8919.3|8904.3|8916.3|8901.3|1
1658225100000|2022-07-19 10:05:00|8920.4|8905.4|8923.5|8908.5|8924.6|8909.6|8918.6|8903.6|6
1658225400000|2022-07-19 10:10:00|8923.6|8908.6|8931.5|8916.5|8934.5|8919.5|8923.6|8908.6|8
1658225700000|2022-07-19 10:15:00|8931.1|8916.1|8934.2|8919.2|8942.6|8927.6|8927.9|8912.9|22
1658226000000|2022-07-19 10:20:00|8938.5|8923.5|8923.7|8908.7|8939.5|8924.5|8917.7|8902.7|12
1658226300000|2022-07-19 10:25:00|8924.6|8909.6|8931.3|8906.3|8931.3|8910.8|8924.6|8906.2|0
1658226600000|2022-07-19 10:30:00|8931.2|8906.2|8925.2|8910.2|8931.2|8910.2|8925.2|8906.2|0
1658227200000|2022-07-19 10:40:00|8913.4|8898.4|8928.9|8903.9|8932.2|8903.9|8913.4|8894.7|11
1658227500000|2022-07-19 10:45:00|8928.5|8903.5|8928.9|8903.9|8928.9|8903.9|8928.4|8903.4|2
1658227800000|2022-07-19 10:50:00|8929.1|8891.6|8893.6|8878.6|8929.6|8893.3|8893.6|8878.6|8
1658228100000|2022-07-19 10:55:00|8896.5|8881.5|8912.3|8874.8|8912.3|8881.5|8896.5|8874.4|2
1658228400000|2022-07-19 11:00:00|8912.4|8874.9|8896.2|8881.2|8912.4|8890.7|8896.2|8874.9|1
1658228700000|2022-07-19 11:05:00|8895.2|8880.2|8868.3|8853.3|8895.2|8880.2|8858|8843|69
1658229000000|2022-07-19 11:10:00|8889.5|8852|8888.4|8873.4|8900.4|8873.6|8882.6|8851.9|14
1658229300000|2022-07-19 11:15:00|8888.2|8873.2|8891.7|8876.7|8894.2|8879.2|8887.2|8868.8|3
1658229600000|2022-07-19 11:20:00|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|0
1658229900000|2022-07-19 11:25:00|8891.7|8876.7|8890.2|8875.2|8891.7|8876.7|8890.1|8875.1|4
1658230200000|2022-07-19 11:30:00|8908.9|8871.4|8910.9|8885.9|8916.9|8893.4|8901.2|8870.8|22
1658230500000|2022-07-19 11:35:00|8910.2|8885.2|8907|8882|8911.1|8893.6|8907|8882|4
1658230800000|2022-07-19 11:40:00|8906.9|8881.9|8918.2|8903.2|8918.4|8903.4|8904.8|8881.9|6
1658231100000|2022-07-19 11:45:00|8919.3|8904.3|8930.6|8915.6|8935.5|8917.6|8919.3|8904.3|35
1658231400000|2022-07-19 11:50:00|8930.7|8915.7|8932.2|8917.2|8934.1|8919.1|8924.6|8909.6|19
1658231700000|2022-07-19 11:55:00|8932.4|8917.4|8909.9|8894.9|8934.1|8919.1|8909.9|8889.4|12
1658232000000|2022-07-19 12:00:00|8910.4|8895.4|8963.6|8948.6|8988.9|8973.9|8910.4|8895.4|136
1658232300000|2022-07-19 12:05:00|8963.1|8948.1|8961.8|8946.8|8965.9|8950.9|8952.3|8937.3|26
1658232600000|2022-07-19 12:10:00|8961|8946|8934.8|8919.8|8965.3|8950.3|8927.2|8912.2|82
1658232900000|2022-07-19 12:15:00|8934.7|8919.7|8955.1|8940.1|8955.2|8940.2|8930.2|8915.2|19
1658233200000|2022-07-19 12:20:00|8955.2|8940.2|8933.1|8918.1|8956.7|8941.7|8932.3|8917.3|8
1658233500000|2022-07-19 12:25:00|8929.2|8914.2|8936|8921|8936|8921|8909.6|8894.6|24
1658233800000|2022-07-19 12:30:00|8942.6|8927.6|8959.6|8944.6|8970.8|8955.8|8939.6|8920.4|61
1658234100000|2022-07-19 12:35:00|8959.7|8944.7|8991.3|8976.3|9002.4|8987.4|8959.7|8944.7|45
1658234400000|2022-07-19 12:40:00|8990.8|8975.8|8984.1|8969.1|8990.8|8975.8|8971|8956|85
1658234700000|2022-07-19 12:45:00|8984.3|8969.3|9007.3|8992.3|9023.8|9008.8|8984.3|8969.3|27
1658235000000|2022-07-19 12:50:00|9006.8|8991.8|9007.6|8992.6|9007.6|8992.6|8999.5|8981|29
1658235300000|2022-07-19 12:55:00|9007.7|8992.7|9034.4|9019.4|9036.8|9021.8|9007.7|8992.7|57
1658235600000|2022-07-19 13:00:00|9037.1|9022.1|9011.3|8996.3|9037.6|9022.6|9003.4|8988.4|138
1658235900000|2022-07-19 13:05:00|9004.6|8989.6|9029.8|9014.8|9035.8|9020.8|8996.8|8981.8|71
1658236200000|2022-07-19 13:10:00|9033.2|9018.2|9021.7|9006.7|9085.5|9070.5|9020.7|9005.7|90
1658236500000|2022-07-19 13:15:00|9021.2|9006.2|9012.1|8997.1|9049.9|9034.9|9012.1|8997.1|89
1658236800000|2022-07-19 13:20:00|9003.8|8988.8|9036.1|9021.1|9036.1|9021.1|9003.6|8988.6|33
1658237100000|2022-07-19 13:25:00|9036.5|9021.5|9016.2|9001.2|9036.6|9021.6|9003.6|8988.6|45
1658237400000|2022-07-19 13:30:00|9016.8|9001.8|9077.4|9062.4|9079.2|9064.2|9015|9000|247
1658237700000|2022-07-19 13:35:00|9074.9|9059.9|9070.2|9055.2|9089.5|9074.5|9064.9|9049.9|222
1658238000000|2022-07-19 13:40:00|9070.7|9055.7|9046.5|9031.5|9084.7|9069.7|9039|9024|111
1658238300000|2022-07-19 13:45:00|9047|9032|9040.6|9025.6|9058.3|9043.3|9028.3|9013.3|122
1658238600000|2022-07-19 13:50:00|9040.2|9025.2|9035.7|9020.7|9067.7|9052.7|9010.3|8995.3|103
1658238900000|2022-07-19 13:55:00|9036.1|9021.1|9068.4|9053.4|9074.7|9059.7|9035.7|9020.7|174
1658239200000|2022-07-19 14:00:00|9068.5|9053.5|9077.5|9062.5|9079.9|9064.9|9068.1|9053.1|85
1658239500000|2022-07-19 14:05:00|9076.3|9061.3|9074.6|9059.6|9080.1|9065.1|9064|9049|105
1658239800000|2022-07-19 14:10:00|9075.8|9060.8|9118.7|9093.7|9139|9121|9070|9055|212
1658240100000|2022-07-19 14:15:00|9119.2|9094.2|9119.6|9104.6|9129.2|9114.2|9104.1|9089.1|54
1658240400000|2022-07-19 14:20:00|9118.4|9103.4|9150.8|9135.8|9157.6|9142.6|9116.9|9101.9|123
1658240700000|2022-07-19 14:25:00|9159|9144|9200.2|9185.2|9200.2|9185.2|9153.8|9138.8|143
1658241000000|2022-07-19 14:30:00|9200.6|9185.6|9172.6|9157.6|9201.1|9186.1|9156.2|9141.2|186
1658241300000|2022-07-19 14:35:00|9173.2|9158.2|9177.7|9162.7|9201|9186|9169.8|9154.8|147
1658241600000|2022-07-19 14:40:00|9177.1|9162.1|9166.6|9151.6|9179.6|9164.6|9165.1|9150.1|104
1658241900000|2022-07-19 14:45:00|9166.1|9151.1|9147.7|9132.7|9166.1|9151.1|9138.2|9123.2|54
1658242200000|2022-07-19 14:50:00|9142.4|9127.4|9154.9|9139.9|9156.8|9141.8|9138.2|9123.2|39
1658242500000|2022-07-19 14:55:00|9155.3|9140.3|9175.6|9160.6|9178.2|9163.2|9146.3|9131.3|58
1658242800000|2022-07-19 15:00:00|9175.7|9160.7|9221|9206|9229|9214|9175.7|9160.7|114
1658243100000|2022-07-19 15:05:00|9221.1|9206.1|9245.7|9230.7|9261.5|9246.5|9218.9|9203.9|176
1658243400000|2022-07-19 15:10:00|9245.9|9230.9|9218.8|9203.8|9249.2|9234.2|9210.5|9195.5|80
1658243700000|2022-07-19 15:15:00|9218.9|9203.9|9223.9|9208.9|9225.5|9210.5|9210.2|9195.2|76
1658244000000|2022-07-19 15:20:00|9224.4|9209.4|9215.7|9200.7|9224.4|9209.4|9210.2|9195.2|31
1658244300000|2022-07-19 15:25:00|9219.7|9204.7|9226.7|9211.7|9226.7|9211.7|9219.7|9204.7|26
1658244600000|2022-07-19 15:30:00|9228.7|9213.7|9226.2|9211.2|9233.7|9218.7|9217.8|9202.8|58
1658244900000|2022-07-19 15:35:00|9229.7|9214.7|9238.6|9223.6|9275.9|9260.9|9227.2|9212.2|133
1658245200000|2022-07-19 15:40:00|9238.7|9223.7|9216.9|9201.9|9240.3|9225.3|9211.8|9196.8|87
1658245500000|2022-07-19 15:45:00|9217.7|9202.7|9211.8|9196.8|9217.9|9202.9|9193.9|9178.9|60
1658245800000|2022-07-19 15:50:00|9211.3|9196.3|9204.8|9189.8|9225.3|9210.3|9196.2|9181.2|73
1658246100000|2022-07-19 15:55:00|9204.9|9189.9|9194.4|9179.4|9215.1|9200.1|9193.9|9178.9|47
1658246400000|2022-07-19 16:00:00|9194.8|9179.8|9175|9160|9202.9|9187.9|9163.1|9148.1|124
1658246700000|2022-07-19 16:05:00|9174.9|9159.9|9173.2|9158.2|9185.6|9170.6|9149.4|9134.4|33
1658247000000|2022-07-19 16:10:00|9172.7|9157.7|9163|9148|9186.9|9171.9|9155|9140|31
1658247300000|2022-07-19 16:15:00|9159.5|9144.5|9171.6|9156.6|9175.3|9160.3|9151.3|9136.3|51
1658247600000|2022-07-19 16:20:00|9171.2|9156.2|9154.5|9139.5|9176|9161|9154.5|9139.5|41
1658247900000|2022-07-19 16:25:00|9154.1|9139.1|9156.5|9141.5|9162|9147|9148.3|9133.3|30
1658248200000|2022-07-19 16:30:00|9156|9141|9170.4|9155.4|9183.5|9168.5|9154|9139|42
1658248500000|2022-07-19 16:35:00|9170.2|9155.2|9161.5|9146.5|9174.5|9159.5|9160.9|9145.9|24
1658248800000|2022-07-19 16:40:00|9161.4|9146.4|9182.3|9167.3|9184.3|9169.3|9158.2|9143.2|38
1658249100000|2022-07-19 16:45:00|9182.7|9167.7|9167|9152|9182.7|9167.7|9166.1|9151.1|27
1658249400000|2022-07-19 16:50:00|9166|9151|9193.3|9178.3|9200.4|9185.4|9166|9151|31
1658249700000|2022-07-19 16:55:00|9193.2|9178.2|9208.5|9193.5|9217.7|9202.7|9193.2|9178.2|27
1658250000000|2022-07-19 17:00:00|9208.3|9193.3|9224.4|9209.4|9235.4|9215.2|9190.9|9170.5|19
1658250300000|2022-07-19 17:05:00|9221.9|9206.9|9200.4|9185.4|9221.9|9206.9|9198.9|9183.9|19
1658250600000|2022-07-19 17:10:00|9198|9183|9199.2|9184.2|9215|9200|9198|9183|21
1658250900000|2022-07-19 17:15:00|9198.3|9183.3|9207.7|9192.7|9212.3|9197.3|9198.3|9183.3|10
1658251200000|2022-07-19 17:20:00|9207.8|9192.8|9207.7|9192.7|9242.9|9227.9|9206.2|9191.2|39
1658251500000|2022-07-19 17:25:00|9199.1|9184.1|9199|9184|9218|9203|9191.4|9176.4|42
1658251800000|2022-07-19 17:30:00|9199.4|9184.4|9218.3|9203.3|9218.3|9203.3|9187|9172|42
1658252100000|2022-07-19 17:35:00|9216.8|9201.8|9214.9|9199.9|9238.2|9223.2|9212.8|9197.8|23
1658252400000|2022-07-19 17:40:00|9217.2|9202.2|9210.5|9195.5|9219.3|9204.3|9210|9195|257
1658252700000|2022-07-19 17:45:00|9211.5|9196.5|9196.2|9181.2|9211.5|9196.5|9189.2|9174.2|102
1658253000000|2022-07-19 17:50:00|9196.1|9181.1|9225.7|9210.7|9225.7|9210.7|9193.2|9178.2|30
1658253300000|2022-07-19 17:55:00|9226.1|9211.1|9227.4|9212.4|9227.4|9212.4|9216.8|9201.8|19
1658253600000|2022-07-19 18:00:00|9227.5|9212.5|9211.6|9196.6|9237.8|9222.8|9204.4|9189.4|30
1658253900000|2022-07-19 18:05:00|9211.7|9196.7|9204.4|9189.4|9211.7|9196.7|9192.8|9177.8|73
1658254200000|2022-07-19 18:10:00|9204.3|9189.3|9176.5|9161.5|9217.3|9202.3|9172.6|9157.6|416
1658254500000|2022-07-19 18:15:00|9179.4|9164.4|9180.1|9165.1|9189.8|9174.8|9172.5|9157.5|279
1658278800000|2022-07-20 01:00:00|9210.1|9172.6|9197.4|9182.4|9232.8|9208.7|9187.6|9170.2|53
1658279100000|2022-07-20 01:05:00|9197.5|9182.5|9165.8|9140.8|9224.4|9194.8|9159.9|9138.5|45
1658279400000|2022-07-20 01:10:00|9165.7|9140.7|9099.7|9074.7|9166.4|9151.1|9063.5|9036.6|273
1658279700000|2022-07-20 01:15:00|9101.3|9076.3|9101.9|9064.4|9112.5|9084.5|9067.4|9052.4|47
1658280000000|2022-07-20 01:20:00|9102.9|9065.4|9083.4|9045.9|9105|9074.6|9068.7|9042.4|16
1658280300000|2022-07-20 01:25:00|9083.9|9046.4|9082.3|9067.3|9096.1|9067.3|9064.2|9043.5|17
1658280600000|2022-07-20 01:30:00|9083.8|9068.8|9089.5|9074.5|9099.2|9078.7|9083.8|9059.5|28
1658280900000|2022-07-20 01:35:00|9090.7|9075.7|9113.5|9098.5|9119.7|9100.2|9082|9053.4|34
1658281200000|2022-07-20 01:40:00|9114.3|9099.3|9120.9|9095.9|9124.2|9102.3|9097|9082|57
1658281500000|2022-07-20 01:45:00|9109.4|9094.4|9137.5|9112.5|9143|9121.2|9109.4|9093.2|10
1658281800000|2022-07-20 01:50:00|9141.2|9103.7|9144.3|9119.3|9149.6|9119.3|9122.8|9103.5|4
1658282100000|2022-07-20 01:55:00|9145.3|9120.3|9159.6|9134.6|9164.1|9135.8|9135.3|9119.3|13
1658282400000|2022-07-20 02:00:00|9159.7|9134.7|9160.1|9135.1|9160.6|9142.2|9147.4|9132.4|5
1658282700000|2022-07-20 02:05:00|9160.2|9135.2|9139.1|9124.1|9160.6|9135.6|9138|9106.4|9
1658283000000|2022-07-20 02:10:00|9145|9107.5|9151.7|9114.2|9156.4|9137.6|9138|9105.4|4
1658283300000|2022-07-20 02:15:00|9150.9|9113.4|9147.4|9109.9|9155.9|9124.2|9147.4|9109.9|5
1658283900000|2022-07-20 02:25:00|9134.6|9109.6|9134.2|9109.2|9134.6|9109.6|9134.1|9109.1|0
1658284200000|2022-07-20 02:30:00|9146.9|9109.4|9151.6|9114.1|9151.6|9130.2|9144.4|9109.4|2
1658284500000|2022-07-20 02:35:00|9153.1|9115.6|9189.7|9152.2|9190.2|9158.9|9147.1|9115.6|4
1658284800000|2022-07-20 02:40:00|9190.2|9152.7|9189.1|9151.6|9190.2|9152.7|9189.1|9151.6|17
1658285100000|2022-07-20 02:45:00|9189.6|9152.1|9186.6|9149.1|9189.6|9152.1|9184.6|9147.1|3
1658285400000|2022-07-20 02:50:00|9185.8|9148.3|9183.3|9168.3|9189.4|9168.3|9178.3|9147.6|20
1658285700000|2022-07-20 02:55:00|9184.4|9169.4|9275.9|9238.4|9283|9268|9184.4|9166.4|138
1658286000000|2022-07-20 03:00:00|9261.9|9224.4|9255.7|9240.7|9267.1|9240.7|9254.6|9217.1|6
1658286300000|2022-07-20 03:05:00|9255.8|9240.8|9231.4|9216.4|9258.4|9240.8|9231.4|9211.9|5
1658286600000|2022-07-20 03:10:00|9247.2|9209.7|9247.3|9232.3|9247.3|9232.3|9244.8|9209.3|9
1658286900000|2022-07-20 03:15:00|9249.3|9224.3|9206.9|9191.9|9251.8|9224.3|9206.9|9179.8|13
1658287200000|2022-07-20 03:20:00|9227.3|9189.8|9248.6|9211.1|9248.6|9213.7|9214.7|9189.8|6
1658287500000|2022-07-20 03:25:00|9244|9229|9252.8|9215.3|9253.7|9229|9244|9215|2
1658288100000|2022-07-20 03:35:00|9249.5|9234.5|9226.9|9211.9|9255|9238.7|9226.9|9211.9|1
1658288400000|2022-07-20 03:40:00|9227|9212|9244.9|9219.9|9268.2|9239.9|9227|9212|24
1658288700000|2022-07-20 03:45:00|9235|9220|9258.3|9233.3|9263.6|9233.3|9225.3|9209.8|28
1658289000000|2022-07-20 03:50:00|9257.9|9232.9|9257.8|9232.8|9257.9|9232.9|9257.8|9232.8|0
1658289300000|2022-07-20 03:55:00|9261.3|9236.3|9228|9213|9268.1|9236.3|9227.2|9209|19
1658289600000|2022-07-20 04:00:00|9225.1|9210.1|9228|9213|9231|9216|9225.1|9210.1|3
1658289900000|2022-07-20 04:05:00|9225|9210|9223.5|9208.5|9225|9210|9223.5|9208.5|2
1658290200000|2022-07-20 04:10:00|9224|9209|9223.4|9208.4|9224|9209|9223.4|9208.4|1
1658290500000|2022-07-20 04:15:00|9223.6|9208.6|9223.9|9208.9|9224.4|9209.4|9223.6|9208.6|3
1658290800000|2022-07-20 04:20:00|9224.9|9209.9|9224.9|9209.9|9225.9|9210.9|9224.9|9209.9|3
1658291400000|2022-07-20 04:30:00|9224.4|9209.4|9223.4|9208.4|9224.4|9209.4|9223.4|9208.4|2
1658292000000|2022-07-20 04:40:00|9223.9|9208.9|9234.6|9209.6|9247.4|9210.8|9220.6|9205.6|4
1658292300000|2022-07-20 04:45:00|9230.4|9215.4|9249.1|9234.1|9251.8|9234.1|9230.4|9210.9|2
1658292600000|2022-07-20 04:50:00|9256.1|9231.1|9257.1|9232.1|9257.6|9232.6|9256.1|9231.1|0
1658292900000|2022-07-20 04:55:00|9247.6|9232.6|9247.1|9232.1|9247.6|9232.6|9247.1|9232.1|0
1658293200000|2022-07-20 05:00:00|9245.9|9230.9|9231.4|9216.4|9248.2|9230.9|9231.4|9210.7|1
1658293500000|2022-07-20 05:05:00|9230.4|9215.4|9221.8|9206.8|9230.8|9215.8|9221.8|9206.8|6
1658293800000|2022-07-20 05:10:00|9221.7|9206.7|9213.7|9198.7|9221.7|9206.7|9213.7|9195.7|1
1658294100000|2022-07-20 05:15:00|9212.5|9197.5|9215.2|9190.2|9215.6|9197.5|9212.2|9190.2|0
1658294700000|2022-07-20 05:25:00|9215.7|9190.7|9218.2|9203.2|9218.2|9203.2|9215.7|9190.7|2
1658295000000|2022-07-20 05:30:00|9217.8|9202.8|9192.4|9167.4|9221.5|9202.8|9178.9|9163.9|43
1658295300000|2022-07-20 05:35:00|9185.4|9170.4|9198.6|9173.6|9204.4|9173.6|9175.7|9160.7|23
1658295600000|2022-07-20 05:40:00|9198.5|9173.5|9180|9165|9214.3|9191.5|9177.5|9162.5|24
1658295900000|2022-07-20 05:45:00|9190.3|9165.3|9185.5|9170.5|9199|9178.1|9180.5|9165.3|10
1658296200000|2022-07-20 05:50:00|9194|9179|9214.1|9199.1|9217|9202|9194|9178|5
1658296500000|2022-07-20 05:55:00|9214.2|9199.2|9213.3|9198.3|9220.5|9205.5|9212.4|9197.4|4
1658296800000|2022-07-20 06:00:00|9212.8|9197.8|9213.9|9188.9|9217.4|9202.4|9212.4|9188.9|2
1658297100000|2022-07-20 06:05:00|9212.9|9187.9|9187|9172|9212.9|9192.4|9185.6|9160.3|27
1658297400000|2022-07-20 06:10:00|9186.6|9171.6|9173.1|9158.1|9188|9173|9173|9158|11
1658297700000|2022-07-20 06:15:00|9176.4|9161.4|9176.7|9161.7|9177|9162|9176.4|9161.4|1
1658298000000|2022-07-20 06:20:00|9177.2|9162.2|9185.4|9170.4|9201.2|9180.4|9177.2|9162.2|4
1658298300000|2022-07-20 06:25:00|9187|9172|9186.1|9171.1|9187|9172|9178.6|9159.4|14
1658298600000|2022-07-20 06:30:00|9191.9|9166.9|9181.7|9166.7|9194.1|9179.1|9178.1|9163.1|5
1658298900000|2022-07-20 06:35:00|9181.3|9166.3|9190.6|9153.1|9190.6|9166.3|9158.6|9143.6|24
1658299200000|2022-07-20 06:40:00|9188.6|9151.1|9207.2|9182.2|9218|9191.7|9188.6|9151.1|2
1658299500000|2022-07-20 06:45:00|9206.8|9181.8|9229.5|9192|9229.5|9201.4|9198.7|9180.7|13
1658299800000|2022-07-20 06:50:00|9229.7|9192.2|9205.3|9190.3|9229.7|9206.9|9196.3|9181.3|21
1658300100000|2022-07-20 06:55:00|9194.8|9179.8|9185.3|9170.3|9205.9|9187.9|9174.6|9159.1|19
1658300400000|2022-07-20 07:00:00|9185.2|9170.2|9178.6|9153.6|9185.2|9170.2|9178.6|9153.6|4
1658300700000|2022-07-20 07:05:00|9178.7|9153.7|9179.2|9154.2|9179.2|9154.2|9178.7|9153.7|0
1658301000000|2022-07-20 07:10:00|9178.7|9153.7|9178.7|9163.7|9181.2|9163.7|9173.2|9153.7|7
1658301300000|2022-07-20 07:15:00|9179.1|9164.1|9216|9191|9229.3|9209.2|9179.1|9164.1|22
1658301600000|2022-07-20 07:20:00|9217|9192|9221.5|9184|9221.7|9204.2|9205.7|9184|5
1658301900000|2022-07-20 07:25:00|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1658302200000|2022-07-20 07:30:00|9214|9199|9214.3|9189.3|9215.2|9199|9214|9189.3|1
1658302500000|2022-07-20 07:35:00|9215.2|9190.2|9208.2|9183.2|9215.3|9190.3|9204.2|9183.2|0
1658302800000|2022-07-20 07:40:00|9202.2|9187.2|9201.8|9186.8|9202.8|9187.8|9201.8|9186.8|0
1658303100000|2022-07-20 07:45:00|9200.8|9185.8|9185.8|9170.8|9201.3|9186.3|9185.8|9170.8|3
1658303400000|2022-07-20 07:50:00|9185.4|9170.4|9184.8|9169.8|9185.4|9170.4|9184.8|9169.8|1
1658304000000|2022-07-20 08:00:00|9186.3|9171.3|9195.3|9180.3|9195.3|9180.3|9186.3|9171.3|5
1658304600000|2022-07-20 08:10:00|9195.7|9180.7|9196.3|9181.3|9196.3|9181.3|9195.7|9180.7|0
1658304900000|2022-07-20 08:15:00|9195.5|9180.5|9206.2|9191.2|9206.2|9191.2|9188.8|9173.8|8
1658305200000|2022-07-20 08:20:00|9207.2|9192.2|9203|9188|9210.8|9195.8|9202|9187|14
1658305500000|2022-07-20 08:25:00|9203.1|9188.1|9201.7|9186.7|9204.2|9188.1|9187.2|9172.2|10
1658305800000|2022-07-20 08:30:00|9202.1|9187.1|9205.7|9190.7|9205.7|9190.7|9202.1|9187.1|2
1658306100000|2022-07-20 08:35:00|9201.7|9186.7|9205.7|9190.7|9205.7|9190.7|9199.6|9184.6|2
1658306400000|2022-07-20 08:40:00|9206.6|9191.6|9215.6|9190.6|9215.6|9193.2|9206.6|9190.6|0
1658306700000|2022-07-20 08:45:00|9215.2|9190.2|9215.1|9190.1|9215.2|9190.2|9215.1|9190.1|0
1658307000000|2022-07-20 08:50:00|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1658307300000|2022-07-20 08:55:00|9205.7|9190.7|9192.2|9177.2|9205.7|9190.7|9192.2|9177.2|7
1658307600000|2022-07-20 09:00:00|9192.6|9177.6|9214.7|9199.7|9223.7|9199.7|9188.9|9173.9|9
1658307900000|2022-07-20 09:05:00|9214.6|9199.6|9219|9204|9219|9204|9212.2|9197.2|2
1658308200000|2022-07-20 09:10:00|9219.9|9204.9|9236.3|9221.3|9238.8|9223.8|9212|9191.6|40
1658308500000|2022-07-20 09:15:00|9228.6|9213.6|9216.4|9201.4|9228.6|9213.6|9216.4|9201.4|2
1658308800000|2022-07-20 09:20:00|9216.5|9201.5|9219.1|9204.1|9221|9206|9215.5|9200.5|0
1658309100000|2022-07-20 09:25:00|9219.6|9204.6|9236.4|9221.4|9238.9|9223.9|9219.6|9204.6|18
1658309400000|2022-07-20 09:30:00|9236|9221|9234.7|9219.7|9236.5|9221.5|9227.3|9205.8|5
1658309700000|2022-07-20 09:35:00|9236.7|9221.7|9259.8|9244.8|9268|9248.5|9236.7|9221.7|8
1658310000000|2022-07-20 09:40:00|9259.5|9244.5|9273.5|9258.5|9273.5|9258.5|9258.4|9243.4|14
1658310300000|2022-07-20 09:45:00|9273.9|9258.9|9274.1|9259.1|9274.5|9259.5|9271.6|9256.6|5
1658310600000|2022-07-20 09:50:00|9274.2|9259.2|9278.8|9263.8|9279.3|9264.3|9264.8|9249.8|26
1658310900000|2022-07-20 09:55:00|9278.9|9263.9|9272.4|9257.4|9278.9|9263.9|9272.4|9257.4|1
1658311200000|2022-07-20 10:00:00|9271.9|9256.9|9262.9|9247.9|9275.9|9260.9|9261.9|9246.9|6
1658311500000|2022-07-20 10:05:00|9263.9|9248.9|9261.9|9236.9|9263.9|9248.9|9261.8|9236.8|12
1658311800000|2022-07-20 10:10:00|9261.8|9236.8|9252.1|9214.6|9261.8|9237.3|9251.9|9214.6|1
1658312100000|2022-07-20 10:15:00|9252.8|9227.8|9252.3|9237.3|9255.3|9237.3|9251.2|9227.8|1
1658312700000|2022-07-20 10:25:00|9251.8|9236.8|9252.3|9237.3|9252.3|9237.3|9251.8|9236.8|1
1658313000000|2022-07-20 10:30:00|9251.9|9236.9|9256.9|9241.9|9262.3|9246.3|9248.8|9233.8|12
1658313300000|2022-07-20 10:35:00|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|0
1658313600000|2022-07-20 10:40:00|9256.9|9241.9|9256.9|9241.9|9263|9248|9256.9|9241.9|1
1658313900000|2022-07-20 10:45:00|9256.6|9241.6|9255.4|9240.4|9256.6|9241.6|9255.4|9240.4|1
1658314200000|2022-07-20 10:50:00|9254.9|9239.9|9247.4|9232.4|9256.4|9241.4|9246.9|9231.9|10
1658314500000|2022-07-20 10:55:00|9247.6|9232.6|9245.4|9230.4|9249.4|9234.4|9244.8|9229.8|3
1658314800000|2022-07-20 11:00:00|9245.8|9230.8|9230.3|9215.3|9247.4|9232.4|9230.3|9215.3|5
1658315100000|2022-07-20 11:05:00|9230.1|9215.1|9225.3|9210.3|9230.1|9215.1|9223.5|9208.5|2
1658315400000|2022-07-20 11:10:00|9225.7|9210.7|9237.2|9222.2|9238.5|9223.5|9222.4|9207.4|7
1658315700000|2022-07-20 11:15:00|9236.7|9221.7|9231.3|9216.3|9236.7|9221.7|9231.2|9216.2|3
1658316000000|2022-07-20 11:20:00|9228.8|9213.8|9223.4|9208.4|9228.8|9213.8|9223.4|9208.4|2
1658316300000|2022-07-20 11:25:00|9220.9|9205.9|9209.9|9194.9|9220.9|9205.9|9209.9|9194.4|2
1658316600000|2022-07-20 11:30:00|9209.5|9194.5|9227.7|9212.7|9227.7|9212.7|9195.4|9180.4|13
1658316900000|2022-07-20 11:35:00|9227.8|9212.8|9218|9203|9227.8|9212.8|9196.1|9181.1|122
1658317200000|2022-07-20 11:40:00|9218.4|9203.4|9201|9186|9225.5|9210.5|9198.2|9183.2|57
1658317500000|2022-07-20 11:45:00|9201.4|9186.4|9206.5|9191.5|9206.9|9191.9|9192.6|9177.6|27
1658317800000|2022-07-20 11:50:00|9212.4|9197.4|9205.7|9190.7|9220.2|9205.2|9204.5|9189.5|11
1658318100000|2022-07-20 11:55:00|9206.2|9191.2|9221.8|9206.8|9221.8|9206.8|9201.4|9186.4|24
1658318400000|2022-07-20 12:00:00|9220.6|9205.6|9220.4|9205.4|9235.5|9220.5|9218.8|9203.8|34
1658318700000|2022-07-20 12:05:00|9222.8|9207.8|9225|9210|9238.1|9223.1|9222.8|9207.8|34
1658319000000|2022-07-20 12:10:00|9225.5|9210.5|9230.5|9215.5|9230.5|9215.5|9225.5|9210.5|3
1658319300000|2022-07-20 12:15:00|9225.3|9210.3|9229|9214|9233.4|9218.4|9222|9207|19
1658319600000|2022-07-20 12:20:00|9225|9210|9224.4|9209.4|9226.5|9211.5|9220.9|9205.9|20
1658319900000|2022-07-20 12:25:00|9223.2|9208.2|9208.1|9193.1|9230.4|9215.4|9202.2|9187.2|62
1658320200000|2022-07-20 12:30:00|9207.9|9192.9|9229.3|9214.3|9229.3|9214.3|9195.8|9180.8|39
1658320500000|2022-07-20 12:35:00|9228.9|9213.9|9222.9|9207.9|9236.9|9221.9|9222.5|9207.5|53
1658320800000|2022-07-20 12:40:00|9224.1|9209.1|9260.8|9245.8|9260.8|9245.8|9224.1|9209.1|37
1658321100000|2022-07-20 12:45:00|9262.9|9247.9|9266.5|9251.5|9277.3|9262.3|9255.4|9240.4|30
1658321400000|2022-07-20 12:50:00|9265.8|9250.8|9263.3|9248.3|9278.2|9263.2|9249.8|9234.8|38
1658321700000|2022-07-20 12:55:00|9262.9|9247.9|9265.7|9250.7|9274.4|9259.4|9260.9|9245.9|28
1658322000000|2022-07-20 13:00:00|9265.9|9250.9|9365.3|9350.3|9384.3|9369.3|9256|9241|207
1658322300000|2022-07-20 13:05:00|9365.8|9350.8|9385.1|9370.1|9420.9|9405.9|9365.8|9350.8|62
1658322600000|2022-07-20 13:10:00|9383.4|9368.4|9327.6|9312.6|9386|9371|9327.6|9312.6|155
1658322900000|2022-07-20 13:15:00|9328.4|9313.4|9398.6|9383.6|9405.4|9390.4|9326.6|9311.6|82
1658323200000|2022-07-20 13:20:00|9398.2|9383.2|9368.5|9353.5|9398.2|9383.2|9367|9352|97
1658323500000|2022-07-20 13:25:00|9370.3|9355.3|9370.7|9355.7|9380.4|9365.4|9342.3|9327.3|55
1658323800000|2022-07-20 13:30:00|9370.6|9355.6|9339.2|9324.2|9370.6|9355.6|9327.1|9312.1|156
1658324100000|2022-07-20 13:35:00|9340.1|9325.1|9295.5|9280.5|9340.2|9325.2|9294.6|9279.6|74
1658324400000|2022-07-20 13:40:00|9295.1|9280.1|9276.6|9261.6|9299|9284|9265.1|9250.1|65
1658324700000|2022-07-20 13:45:00|9276.2|9261.2|9257.3|9242.3|9280.6|9265.6|9245.3|9230.3|71
1658325000000|2022-07-20 13:50:00|9256.8|9241.8|9278.2|9263.2|9284.7|9269.7|9233.3|9218.3|81
1658325300000|2022-07-20 13:55:00|9279|9264|9248|9233|9285.9|9270.9|9245.4|9230.4|42
1658325600000|2022-07-20 14:00:00|9247.3|9232.3|9235.3|9220.3|9265.4|9250.4|9230.8|9215.8|89
1658325900000|2022-07-20 14:05:00|9233.3|9218.3|9256.3|9241.3|9266.7|9251.7|9228.6|9213.6|92
1658326200000|2022-07-20 14:10:00|9262.9|9247.9|9242.4|9227.4|9262.9|9247.9|9241.6|9226.6|51
1658326500000|2022-07-20 14:15:00|9242.1|9227.1|9242.4|9227.4|9250.1|9235.1|9231.8|9216.8|43
1658326800000|2022-07-20 14:20:00|9242|9227|9242.4|9227.4|9250.9|9235.9|9230.9|9215.9|38
1658327100000|2022-07-20 14:25:00|9238.1|9223.1|9244.9|9229.9|9245.9|9230.9|9235.9|9220.9|41
1658327400000|2022-07-20 14:30:00|9242|9227|9250.4|9235.4|9250.4|9235.4|9211.8|9196.8|159
1658327700000|2022-07-20 14:35:00|9250.3|9235.3|9225|9210|9250.9|9235.9|9223.6|9208.6|82
1658328000000|2022-07-20 14:40:00|9224.1|9209.1|9219.5|9204.5|9229.3|9214.3|9210.8|9195.8|60
1658328300000|2022-07-20 14:45:00|9223.2|9208.2|9254.8|9239.8|9258.9|9243.9|9212.6|9197.6|87
1658328600000|2022-07-20 14:50:00|9254.9|9239.9|9279.9|9264.9|9281.3|9266.3|9244.6|9229.6|41
1658328900000|2022-07-20 14:55:00|9280|9265|9284.5|9269.5|9301|9286|9253.5|9238.5|54
1658329200000|2022-07-20 15:00:00|9285.1|9270.1|9312.6|9297.6|9312.6|9297.6|9258.6|9243.6|43
1658329500000|2022-07-20 15:05:00|9312.1|9297.1|9324.5|9309.5|9332.5|9317.5|9307.1|9292.1|67
1658329800000|2022-07-20 15:10:00|9324.9|9309.9|9331|9316|9339.8|9324.8|9303.8|9288.8|39
1658330100000|2022-07-20 15:15:00|9330.1|9315.1|9310.1|9295.1|9330.1|9315.1|9290.6|9275.6|62
1658330400000|2022-07-20 15:20:00|9312.1|9297.1|9274.4|9259.4|9312.1|9297.1|9266.6|9251.6|67
1658330700000|2022-07-20 15:25:00|9273.9|9258.9|9265.7|9250.7|9276.5|9261.5|9263|9248|47
1658331000000|2022-07-20 15:30:00|9263.5|9248.5|9302|9287|9303.9|9288.9|9257.8|9242.8|69
1658331300000|2022-07-20 15:35:00|9302.3|9287.3|9300.3|9285.3|9318.8|9303.8|9287.3|9272.3|69
1658331600000|2022-07-20 15:40:00|9299.9|9284.9|9278.1|9263.1|9299.9|9284.9|9274.9|9259.9|74
1658331900000|2022-07-20 15:45:00|9278.2|9263.2|9297.7|9282.7|9298.2|9283.2|9276.2|9261.2|26
1658332200000|2022-07-20 15:50:00|9296.2|9281.2|9307.4|9292.4|9322.5|9307.5|9292.2|9277.2|29
1658332500000|2022-07-20 15:55:00|9304|9289|9290.4|9275.4|9304.9|9289.9|9280|9265|38
1658332800000|2022-07-20 16:00:00|9290.9|9275.9|9285.1|9270.1|9290.9|9275.9|9285.1|9270.1|15
1658333100000|2022-07-20 16:05:00|9286.1|9271.1|9274.6|9259.6|9286.1|9271.1|9271|9256|150
1658333400000|2022-07-20 16:10:00|9274.7|9259.7|9262.6|9247.6|9277.6|9262.6|9262.6|9247.6|34
1658333700000|2022-07-20 16:15:00|9255|9240|9278.3|9263.3|9285.8|9270.8|9240.7|9225.7|63
1658334000000|2022-07-20 16:20:00|9278.1|9263.1|9277.9|9262.9|9278.1|9263.1|9269.5|9254.5|31
1658334300000|2022-07-20 16:25:00|9277.4|9262.4|9272.5|9257.5|9284.5|9269.5|9272.5|9257.5|34
1658334600000|2022-07-20 16:30:00|9271|9256|9261.5|9246.5|9271|9256|9261.5|9246.5|141
1658334900000|2022-07-20 16:35:00|9262.3|9247.3|9260|9245|9271|9256|9260|9245|27
1658335200000|2022-07-20 16:40:00|9260.4|9245.4|9251.4|9236.4|9267.1|9252.1|9250.4|9235.4|35
1658335500000|2022-07-20 16:45:00|9251.6|9236.6|9263.5|9248.5|9266.4|9251.4|9251.6|9236.6|32
1658335800000|2022-07-20 16:50:00|9262|9247|9255.2|9240.2|9262.5|9247.5|9252|9237|8
1658336100000|2022-07-20 16:55:00|9254.4|9239.4|9266.2|9251.2|9268.9|9253.9|9251.2|9236.2|24
1658336400000|2022-07-20 17:00:00|9265.8|9250.8|9275.7|9260.7|9287.6|9272.6|9263.7|9248.7|62
1658336700000|2022-07-20 17:05:00|9274.1|9259.1|9276.8|9261.8|9284.6|9269.6|9273.4|9258.4|20
1658337000000|2022-07-20 17:10:00|9277.3|9262.3|9271.9|9256.9|9284.1|9269.1|9267.6|9252.6|37
1658337300000|2022-07-20 17:15:00|9272.5|9257.5|9273|9258|9285.6|9270.6|9269|9254|16
1658337600000|2022-07-20 17:20:00|9274.5|9259.5|9263.2|9248.2|9274.5|9259.5|9263.2|9248.2|20
1658337900000|2022-07-20 17:25:00|9262.6|9247.6|9266.2|9251.2|9267.3|9252.3|9262|9247|49
1658338200000|2022-07-20 17:30:00|9265.7|9250.7|9264.9|9249.9|9266.4|9251.4|9254.7|9239.7|44
1658338500000|2022-07-20 17:35:00|9265|9250|9284.1|9269.1|9285.2|9270.2|9260.8|9245.8|24
1658338800000|2022-07-20 17:40:00|9286.2|9271.2|9281.4|9266.4|9287.7|9272.7|9276.3|9261.3|31
1658339100000|2022-07-20 17:45:00|9281|9266|9281.2|9266.2|9287.2|9272.2|9280.3|9265.3|12
1658339400000|2022-07-20 17:50:00|9282.2|9267.2|9282.8|9267.8|9284.7|9269.7|9270.5|9255.5|30
1658339700000|2022-07-20 17:55:00|9282.7|9267.7|9247|9232|9282.7|9267.7|9246|9231|31
1658340000000|2022-07-20 18:00:00|9247.1|9232.1|9230.1|9215.1|9247.1|9232.1|9224.6|9209.6|27
1658340300000|2022-07-20 18:05:00|9228.6|9213.6|9245.3|9230.3|9245.8|9230.8|9225.5|9210.5|28
1658340600000|2022-07-20 18:10:00|9244.8|9229.8|9217.8|9202.8|9251.3|9236.3|9209.4|9194.4|395
1658340900000|2022-07-20 18:15:00|9219.3|9204.3|9222.4|9184.9|9228.1|9213.1|9200.2|9182.9|111
1658365200000|2022-07-21 01:00:00|9212.8|9197.8|9253.7|9238.7|9310.8|9285.8|9212.3|9197.3|127
1658365500000|2022-07-21 01:05:00|9253|9238|9252.6|9227.6|9261.6|9246.6|9235.6|9220|11
1658365800000|2022-07-21 01:10:00|9242.3|9227.3|9261.8|9246.8|9267.6|9246.8|9241.1|9225.5|9
1658366100000|2022-07-21 01:15:00|9271.8|9256.8|9278.8|9263.8|9278.8|9263.8|9271.8|9256.8|13
1658366400000|2022-07-21 01:20:00|9286.3|9261.3|9282.7|9257.7|9290.6|9267.8|9275.2|9257.7|10
1658366700000|2022-07-21 01:25:00|9283.7|9258.7|9300.4|9262.9|9300.4|9262.9|9283.7|9255.4|2
1658367000000|2022-07-21 01:30:00|9293.8|9268.8|9296.7|9259.2|9299.1|9284.1|9291.7|9259.2|5
1658367300000|2022-07-21 01:35:00|9295.9|9258.4|9282.5|9257.5|9295.9|9259.1|9282.5|9255.7|0
1658367600000|2022-07-21 01:40:00|9282.4|9257.4|9292.8|9277.8|9292.8|9277.8|9277.4|9256.4|3
1658367900000|2022-07-21 01:45:00|9293.8|9278.8|9310|9285|9310|9293|9293.3|9278.3|20
1658368200000|2022-07-21 01:50:00|9308.7|9283.7|9272.3|9247.3|9313.2|9284.5|9256.6|9236.9|15
1658368500000|2022-07-21 01:55:00|9262.4|9247.4|9251.7|9236.7|9271.6|9256.6|9248.2|9229.2|11
1658368800000|2022-07-21 02:00:00|9251.8|9236.8|9248.1|9233.1|9264.6|9243.1|9248.1|9233.1|7
1658369100000|2022-07-21 02:05:00|9248.6|9233.6|9257.6|9242.6|9273.9|9255.1|9248.6|9233.6|4
1658369400000|2022-07-21 02:10:00|9256.8|9241.8|9244|9229|9269.9|9241.8|9244|9229|16
1658369700000|2022-07-21 02:15:00|9248.5|9233.5|9238.9|9223.9|9248.5|9233.5|9238.2|9223.2|13
1658370000000|2022-07-21 02:20:00|9238.8|9223.8|9219.4|9194.4|9241|9226|9219.1|9194.1|9
1658370300000|2022-07-21 02:25:00|9218.9|9193.9|9219.8|9194.8|9219.8|9198.5|9209.3|9192.3|0
1658370600000|2022-07-21 02:30:00|9218.9|9203.9|9224.2|9199.2|9243.3|9223.5|9214.8|9190.9|7
1658370900000|2022-07-21 02:35:00|9225.4|9200.4|9209.5|9194.5|9227.5|9208|9188.5|9172.3|28
1658371200000|2022-07-21 02:40:00|9215.8|9178.3|9229.1|9191.6|9230.3|9198.1|9200.8|9176.5|4
1658371500000|2022-07-21 02:45:00|9227.6|9190.1|9235.4|9197.9|9242|9211.2|9209.2|9185.9|8
1658371800000|2022-07-21 02:50:00|9234.6|9197.1|9229.2|9204.2|9234.6|9205.7|9229.2|9195.4|0
1658372100000|2022-07-21 02:55:00|9228.7|9203.7|9256.7|9231.7|9260.1|9241.9|9223.2|9203.7|19
1658372400000|2022-07-21 03:00:00|9253.3|9238.3|9258.7|9243.7|9260.9|9245.9|9253.3|9238.3|1
1658372700000|2022-07-21 03:05:00|9256.9|9219.4|9250.9|9235.9|9257|9236.4|9245.5|9213.4|5
1658373000000|2022-07-21 03:10:00|9260.2|9235.2|9254.2|9229.2|9260.2|9239.2|9249.7|9220.6|3
1658373300000|2022-07-21 03:15:00|9250.5|9235.5|9239.6|9214.6|9254.8|9236.1|9239.1|9206.2|7
1658373600000|2022-07-21 03:20:00|9232.1|9217.1|9217.5|9202.5|9232.1|9217.1|9217.3|9195.5|2
1658373900000|2022-07-21 03:25:00|9222|9197|9212|9197|9222|9202.5|9212|9195|0
1658374200000|2022-07-21 03:30:00|9212.1|9197.1|9211.6|9196.6|9212.1|9197.1|9211.6|9196.6|1
1658374800000|2022-07-21 03:40:00|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1658375700000|2022-07-21 03:55:00|9232|9207|9231.5|9206.5|9232|9207|9231.5|9206.5|2
1658376000000|2022-07-21 04:00:00|9241.3|9203.8|9241.3|9203.8|9241.3|9203.8|9241.3|9203.8|1
1658376300000|2022-07-21 04:05:00|9241.2|9203.7|9241.2|9203.7|9241.2|9203.7|9241.2|9203.7|0
1658376600000|2022-07-21 04:10:00|9233.5|9208.5|9236.2|9211.2|9236.3|9211.3|9233.5|9208.5|1
1658376900000|2022-07-21 04:15:00|9236.3|9211.3|9236.3|9211.3|9236.3|9211.3|9236.3|9211.3|0
1658377200000|2022-07-21 04:20:00|9236.2|9211.2|9236.2|9211.2|9236.2|9211.2|9236.2|9211.2|0
1658377500000|2022-07-21 04:25:00|9228.8|9213.8|9228.2|9213.2|9228.8|9213.8|9228.2|9213.2|0
1658377800000|2022-07-21 04:30:00|9228.6|9213.6|9222.2|9207.2|9228.7|9213.7|9222.2|9207.2|0
1658378100000|2022-07-21 04:35:00|9221.2|9206.2|9219.2|9204.2|9221.7|9206.7|9219.2|9204.2|6
1658378400000|2022-07-21 04:40:00|9219.5|9204.5|9236.2|9211.2|9236.2|9212|9219.5|9204.5|7
1658379000000|2022-07-21 04:50:00|9236|9211|9235.7|9220.7|9236|9220.7|9232.2|9211|0
1658380200000|2022-07-21 05:10:00|9232.7|9217.7|9232.3|9217.3|9232.7|9217.7|9232.2|9217.2|2
1658380500000|2022-07-21 05:15:00|9232.2|9217.2|9226.2|9211.2|9232.2|9217.2|9225.8|9210.8|1
1658381100000|2022-07-21 05:25:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1658381400000|2022-07-21 05:30:00|9225.2|9210.2|9224.2|9209.2|9230.2|9215.2|9219.4|9204.4|17
1658381700000|2022-07-21 05:35:00|9222.6|9207.6|9212.4|9197.4|9222.6|9207.6|9212.4|9197.4|4
1658382000000|2022-07-21 05:40:00|9224.5|9209.5|9236.3|9221.3|9236.3|9221.3|9220.7|9205.7|16
1658382300000|2022-07-21 05:45:00|9237.5|9222.5|9241.7|9226.7|9246.5|9231.5|9237.5|9222.5|7
1658382600000|2022-07-21 05:50:00|9242.1|9227.1|9248.3|9233.3|9251.3|9236.3|9242.1|9227.1|7
1658382900000|2022-07-21 05:55:00|9248.2|9233.2|9248.7|9233.7|9249.7|9234.7|9248.2|9233.2|2
1658383200000|2022-07-21 06:00:00|9238.4|9223.4|9240.6|9225.6|9241.1|9226.1|9238.4|9223.4|12
1658383500000|2022-07-21 06:05:00|9239.8|9224.8|9245.1|9230.1|9249.7|9232.6|9239.6|9223.2|7
1658383800000|2022-07-21 06:10:00|9242.7|9227.7|9260.6|9245.6|9262.8|9245.6|9241.7|9225.3|3
1658384100000|2022-07-21 06:15:00|9269.1|9254.1|9256.7|9241.7|9271.1|9256.1|9247.6|9229.6|10
1658384400000|2022-07-21 06:20:00|9257.2|9242.2|9261.7|9246.7|9266.2|9251.2|9256.7|9241.7|1
1658384700000|2022-07-21 06:25:00|9262|9247|9260.5|9245.5|9280.1|9265.1|9260.2|9244.2|9
1658385000000|2022-07-21 06:30:00|9260.6|9245.6|9259.6|9244.6|9261|9245.6|9249.6|9234.6|3
1658385300000|2022-07-21 06:35:00|9260.1|9245.1|9278.6|9253.6|9279.8|9259.6|9259.5|9242.3|3
1658385600000|2022-07-21 06:40:00|9272.8|9257.8|9270.1|9255.1|9272.8|9257.8|9270|9255|0
1658385900000|2022-07-21 06:45:00|9269.7|9254.7|9259.9|9244.9|9269.7|9254.7|9259.9|9244.9|3
1658386200000|2022-07-21 06:50:00|9259.4|9244.4|9265.4|9250.4|9265.4|9250.4|9252.4|9237.4|7
1658386500000|2022-07-21 06:55:00|9265.8|9250.8|9246|9231|9266.9|9251.9|9243.8|9228.8|32
1658386800000|2022-07-21 07:00:00|9245.6|9230.6|9252|9237|9252|9237|9242.5|9227.5|1
1658387100000|2022-07-21 07:05:00|9252.4|9237.4|9252.5|9237.5|9252.5|9237.5|9252.4|9237.4|0
1658387400000|2022-07-21 07:10:00|9252.1|9237.1|9251.4|9236.4|9252.5|9237.5|9251.4|9236.4|0
1658387700000|2022-07-21 07:15:00|9252.2|9237.2|9263.3|9225.8|9263.3|9237.4|9241.4|9225.7|6
1658388000000|2022-07-21 07:20:00|9264.9|9227.4|9264.2|9226.7|9265.3|9227.8|9264.2|9226.7|0
1658388300000|2022-07-21 07:25:00|9264.3|9226.8|9256.2|9231.2|9264.3|9231.2|9256.2|9225.8|1
1658388600000|2022-07-21 07:30:00|9256|9231|9253|9238|9264.5|9249.5|9244.5|9228.5|2
1658389200000|2022-07-21 07:40:00|9256|9231|9245.5|9230.5|9256|9232.5|9244|9227.7|2
1658389500000|2022-07-21 07:45:00|9246.7|9231.7|9256.5|9241.5|9258.3|9243.3|9241.1|9226.1|33
1658389800000|2022-07-21 07:50:00|9255.7|9240.7|9254|9239|9268.8|9253.8|9250.8|9235.8|85
1658390100000|2022-07-21 07:55:00|9253.2|9238.2|9207.6|9192.6|9253.2|9238.2|9194|9175.3|64
1658390400000|2022-07-21 08:00:00|9208|9193|9211|9196|9212.2|9197|9194.5|9179.5|7
1658390700000|2022-07-21 08:05:00|9210.5|9195.5|9170.5|9155.5|9228.5|9198.1|9168|9149.7|69
1658391000000|2022-07-21 08:10:00|9171.5|9156.5|9191.6|9176.6|9202.8|9183.8|9171|9156|9
1658391300000|2022-07-21 08:15:00|9191.4|9176.4|9136.7|9121.7|9191.6|9176.6|9136.6|9121.6|71
1658391600000|2022-07-21 08:20:00|9136.6|9121.6|9110.6|9095.6|9154.5|9139.5|9107.5|9086|61
1658391900000|2022-07-21 08:25:00|9111.1|9096.1|9071.3|9056.3|9113.2|9098.2|9065.4|9050.4|90
1658392200000|2022-07-21 08:30:00|9070.9|9055.9|9030.5|9005.5|9078.9|9063.9|9015|8992.8|62
1658392500000|2022-07-21 08:35:00|9028.7|9013.7|9034.9|9019.9|9046|9020.7|9017.9|9002.9|15
1658392800000|2022-07-21 08:40:00|9035.8|9020.8|9061.4|9046.4|9062.9|9047.9|9034.4|9019.4|10
1658393100000|2022-07-21 08:45:00|9061.8|9046.8|9062.3|9047.3|9062.9|9047.9|9045.4|9030.4|2
1658393400000|2022-07-21 08:50:00|9061.1|9046.1|9035.8|9020.8|9061.1|9046.1|9027|9012|36
1658393700000|2022-07-21 08:55:00|9035.7|9020.7|9033.2|9018.2|9056.2|9037.5|9033.2|9018.2|13
1658394000000|2022-07-21 09:00:00|9033.3|9018.3|9030.3|9015.3|9040.6|9025.6|9030.3|9015.3|3
1658394300000|2022-07-21 09:05:00|9025.4|9010.4|9018.7|9003.7|9025.4|9010.4|9006.4|8991.4|17
1658394600000|2022-07-21 09:10:00|9018.3|9003.3|9021.8|9006.8|9021.8|9006.8|9008.9|8993.9|17
1658394900000|2022-07-21 09:15:00|9022.7|9007.7|9009.2|8994.2|9023.3|9008.3|9006.2|8991.2|14
1658395200000|2022-07-21 09:20:00|9011.7|8996.7|9007.7|8992.7|9012.1|8997.1|9007.7|8992.7|1
1658395500000|2022-07-21 09:25:00|9009|8994|9005.4|8990.4|9023|9008|9005.4|8990.4|34
1658395800000|2022-07-21 09:30:00|9005.1|8990.1|9024.9|9009.9|9024.9|9009.9|9002.9|8987.9|54
1658396100000|2022-07-21 09:35:00|9010.2|8995.2|8984.7|8969.7|9010.2|8995.2|8978.8|8963.8|33
1658396400000|2022-07-21 09:40:00|8984.6|8969.6|8989.5|8974.5|8990|8975|8984|8969|4
1658396700000|2022-07-21 09:45:00|8989.6|8974.6|8989.2|8974.2|8989.6|8974.6|8989.2|8974.2|0
1658397000000|2022-07-21 09:50:00|8990|8975|9007.5|8992.5|9008.2|8993.2|8990|8975|22
1658397300000|2022-07-21 09:55:00|9005.1|8990.1|9003.1|8988.1|9005.5|8990.5|9000.6|8985.6|27
1658397600000|2022-07-21 10:00:00|9002.3|8987.3|8974.4|8959.4|9003.1|8988.1|8974.4|8959.4|69
1658397900000|2022-07-21 10:05:00|8967.9|8952.9|8991.3|8976.3|8997.3|8976.8|8960.3|8945.3|53
1658398200000|2022-07-21 10:10:00|8990.8|8975.8|8997|8982|9004.9|8989.9|8981.8|8966.8|34
1658398500000|2022-07-21 10:15:00|8996.9|8981.9|9004.5|8989.5|9004.5|8989.5|8987.8|8972.8|38
1658398800000|2022-07-21 10:20:00|9004.2|8989.2|9026.4|9011.4|9026.5|9011.5|9002.5|8987.5|21
1658399100000|2022-07-21 10:25:00|9027.2|9012.2|9043.4|9028.4|9043.4|9028.4|9027.2|9012.2|9
1658399400000|2022-07-21 10:30:00|9047|9032|9023.5|9008.5|9056.9|9041.9|9023.2|9008.2|5
1658399700000|2022-07-21 10:35:00|9023.3|9008.3|9015|9000|9023.3|9008.3|9014.4|8999.4|2
1658400000000|2022-07-21 10:40:00|9010.5|8995.5|9014|8989|9014.5|8995.5|8998.8|8983.8|3
1658400300000|2022-07-21 10:45:00|9013.5|8988.5|9010.9|8995.9|9013.5|8995.9|9006.9|8988.5|1
1658400600000|2022-07-21 10:50:00|9011.3|8996.3|9011.4|8996.4|9011.4|8996.4|9011.3|8996.3|0
1658400900000|2022-07-21 10:55:00|9010.9|8995.9|8995.2|8980.2|9010.9|8995.9|8994.7|8979.7|30
1658401200000|2022-07-21 11:00:00|8996|8981|9010.1|8995.1|9010.5|8995.5|8996|8981|1
1658401500000|2022-07-21 11:05:00|9010.5|8995.5|9010.8|8995.8|9022.6|9007.6|9010.4|8995.4|5
1658401800000|2022-07-21 11:10:00|9013.2|8998.2|8999.1|8984.1|9017.2|9002.2|8999.1|8984.1|5
1658402100000|2022-07-21 11:15:00|8997.3|8982.3|9002.9|8987.9|9015|9000|8996.8|8981.8|8
1658402400000|2022-07-21 11:20:00|9004.8|8989.8|9017|9002|9017.4|9002.4|9003.8|8988.8|3
1658402700000|2022-07-21 11:25:00|9016.6|9001.6|9017|9002|9017|9002|9016.6|9001.6|0
1658403000000|2022-07-21 11:30:00|9015.3|9000.3|9003.9|8988.9|9015.3|9000.3|9003.8|8988.8|7
1658403300000|2022-07-21 11:35:00|9002.4|8987.4|9004.5|8989.5|9005.6|8990.6|8997.3|8982.3|3
1658403600000|2022-07-21 11:40:00|9002.1|8987.1|8995.1|8980.1|9004|8989|8991.7|8976.7|6
1658403900000|2022-07-21 11:45:00|8990.1|8975.1|8974.4|8959.4|8990.1|8975.1|8974.2|8959.2|23
1658404200000|2022-07-21 11:50:00|8973.6|8958.6|8982.3|8967.3|8985.1|8970.1|8970.5|8955.5|10
1658404500000|2022-07-21 11:55:00|8982.2|8967.2|8989.8|8974.8|9000.6|8985.6|8981.6|8966.6|16
1658404800000|2022-07-21 12:00:00|8990.1|8975.1|9005.1|8990.1|9006.4|8991.4|8988.4|8973.4|28
1658405100000|2022-07-21 12:05:00|9006.1|8991.1|9002.3|8987.3|9020.8|9005.8|9002.3|8987.3|18
1658405400000|2022-07-21 12:10:00|8992.5|8977.5|8965.4|8950.4|8992.5|8977.5|8962.3|8947.3|29
1658405700000|2022-07-21 12:15:00|8960.8|8945.8|8992.4|8977.4|8994.4|8979.4|8949.4|8934.4|69
1658406000000|2022-07-21 12:20:00|8995.2|8980.2|9004|8989|9004|8989|8989|8974|47
1658406300000|2022-07-21 12:25:00|9000|8985|8993.7|8978.7|9000.5|8985.5|8993.3|8978.3|11
1658406600000|2022-07-21 12:30:00|8994.7|8979.7|9013.9|8998.9|9014.3|8999.3|8994.7|8979.7|35
1658406900000|2022-07-21 12:35:00|9011.4|8996.4|9031.1|9016.1|9031.1|9016.1|9008.4|8993.4|32
1658407200000|2022-07-21 12:40:00|9031.5|9016.5|9046.5|9031.5|9048.2|9033.2|9031.4|9001.7|47
1658407500000|2022-07-21 12:45:00|9051.4|9036.4|9055.4|9040.4|9065.3|9050.3|9051.3|9031.3|32
1658407800000|2022-07-21 12:50:00|9055.8|9040.8|9060.3|9045.3|9061.3|9046.3|9055.4|9040.4|13
1658408100000|2022-07-21 12:55:00|9062.3|9047.3|9035.1|9020.1|9062.8|9047.8|9026.9|9011.9|34
1658408400000|2022-07-21 13:00:00|9035.5|9020.5|9080.2|9065.2|9087.8|9072.8|9034.4|9019.4|129
1658408700000|2022-07-21 13:05:00|9079.8|9064.8|9092|9077|9109.9|9093.9|9067.6|9052.6|83
1658409000000|2022-07-21 13:10:00|9092.1|9077.1|9032.3|9017.3|9096.3|9080.6|9031.8|9014.5|65
1658409300000|2022-07-21 13:15:00|9031.9|9006.9|9004|8989|9031.9|9015.9|8990.4|8975.4|91
1658409600000|2022-07-21 13:20:00|9005|8990|8989.8|8974.8|9026.6|9011.6|8988.2|8973.2|41
1658409900000|2022-07-21 13:25:00|8998.7|8983.7|9000.5|8985.5|9002.8|8987.8|8980.9|8965.9|74
1658410200000|2022-07-21 13:30:00|9000.9|8985.9|9016.8|9001.8|9026.4|9011.4|8981.2|8966.2|83
1658410500000|2022-07-21 13:35:00|9018.8|9003.8|9042.2|9027.2|9042.2|9027.2|9005|8990|40
1658410800000|2022-07-21 13:40:00|9042.7|9027.7|9086.9|9071.9|9099.8|9084.8|9041.7|9026.7|91
1658411100000|2022-07-21 13:45:00|9085.9|9070.9|9096.9|9081.9|9096.9|9081.9|9062.8|9047.8|56
1658411400000|2022-07-21 13:50:00|9096.5|9081.5|9146.4|9131.4|9160.7|9143.7|9096|9081|103
1658411700000|2022-07-21 13:55:00|9145.6|9130.6|9108.7|9093.7|9174.1|9159.1|9100.8|9085.8|72
1658412000000|2022-07-21 14:00:00|9108.2|9093.2|9093|9068|9134.6|9119.6|9093|9068|148
1658412300000|2022-07-21 14:05:00|9091.9|9066.9|9065.9|9050.9|9104.4|9089.4|9065.4|9050.4|116
1658412600000|2022-07-21 14:10:00|9064.7|9049.7|9045.6|9030.6|9068.4|9053.4|9026|9011|38
1658412900000|2022-07-21 14:15:00|9045.2|9030.2|9041|9026|9054.3|9037|9037.8|9022.8|109
1658413200000|2022-07-21 14:20:00|9040.8|9025.8|9012.9|8997.9|9043.3|9028.3|9002.7|8987.7|59
1658413500000|2022-07-21 14:25:00|9013|8998|9020.4|9005.4|9022.4|9007.4|8990.5|8975.5|42
1658413800000|2022-07-21 14:30:00|9020.3|9005.3|9027.5|9012.5|9029.1|9014.1|9001.6|8986.6|87
1658414100000|2022-07-21 14:35:00|9027.6|9012.6|9041.3|9026.3|9047.1|9032.1|9026.1|9011.1|89
1658414400000|2022-07-21 14:40:00|9036.4|9021.4|9063|9048|9069.6|9054.6|9031.9|9016.9|61
1658414700000|2022-07-21 14:45:00|9068.1|9053.1|9091.1|9076.1|9094.6|9079.6|9068.1|9053.1|60
1658415000000|2022-07-21 14:50:00|9090.2|9075.2|9069.6|9054.6|9090.2|9075.2|9069.6|9054.6|31
1658415300000|2022-07-21 14:55:00|9068.7|9053.7|9070.1|9055.1|9075.1|9060.1|9065.3|9050.3|13
1658415600000|2022-07-21 15:00:00|9071.6|9056.6|9089.1|9074.1|9090.1|9075.1|9071.2|9056.2|37
1658415900000|2022-07-21 15:05:00|9088.7|9073.7|9106.7|9091.7|9111.1|9096.1|9087.6|9072.6|31
1658416200000|2022-07-21 15:10:00|9106.8|9091.8|9099.3|9084.3|9110.3|9095.3|9093.9|9078.9|21
1658416500000|2022-07-21 15:15:00|9103|9088|9113.7|9098.7|9113.7|9098.7|9103|9088|19
1658416800000|2022-07-21 15:20:00|9113.6|9098.6|9089.8|9074.8|9114.8|9099.8|9089.8|9074.8|40
1658417100000|2022-07-21 15:25:00|9087.3|9072.3|9087.9|9062.9|9100|9085|9066.3|9051.3|48
1658417400000|2022-07-21 15:30:00|9088.3|9063.3|9092.2|9077.2|9093.1|9078.1|9083.6|9062.8|17
1658417700000|2022-07-21 15:35:00|9092|9077|9098.7|9083.7|9101.1|9085.2|9089.5|9074.5|6
1658418000000|2022-07-21 15:40:00|9098.6|9083.6|9085.1|9070.1|9098.6|9083.6|9076.1|9060.1|66
1658418300000|2022-07-21 15:45:00|9084.7|9069.7|9085.6|9070.6|9088.4|9073.4|9083.1|9068.1|45
1658418600000|2022-07-21 15:50:00|9086|9071|9094.5|9079.5|9095.9|9080.9|9085.6|9070.6|20
1658418900000|2022-07-21 15:55:00|9094|9079|9104.9|9089.9|9106.5|9091.5|9094|9079|17
1658419200000|2022-07-21 16:00:00|9105|9090|9103.9|9088.9|9107.2|9092.2|9095.6|9080.6|43
1658419500000|2022-07-21 16:05:00|9101.4|9086.4|9091.3|9076.3|9106.7|9091.7|9090.9|9075.9|17
1658419800000|2022-07-21 16:10:00|9091.8|9076.8|9094.8|9079.8|9100.3|9085.3|9090.4|9075.4|38
1658420100000|2022-07-21 16:15:00|9095.4|9080.4|9094.5|9079.5|9099.9|9084.9|9094.3|9079.3|20
1658420400000|2022-07-21 16:20:00|9094.9|9079.9|9096.2|9081.2|9099.6|9084.6|9094.1|9079.1|18
1658420700000|2022-07-21 16:25:00|9095.8|9080.8|9092.4|9077.4|9099.9|9084.9|9090.9|9075.9|32
1658421000000|2022-07-21 16:30:00|9092.7|9077.7|9098.5|9083.5|9106.2|9091.2|9091.7|9076.7|32
1658421300000|2022-07-21 16:35:00|9098.3|9083.3|9111.3|9096.3|9113.3|9098.3|9093.8|9078.8|81
1658421600000|2022-07-21 16:40:00|9112.2|9097.2|9099.7|9084.7|9116.4|9101.4|9099.7|9084.7|55
1658421900000|2022-07-21 16:45:00|9099.6|9084.6|9100|9085|9105.1|9090.1|9099.6|9084.6|11
1658422200000|2022-07-21 16:50:00|9100.8|9085.8|9100.3|9085.3|9101.8|9086.8|9090.4|9075.4|50
1658422500000|2022-07-21 16:55:00|9100.2|9085.2|9104.9|9089.9|9104.9|9089.9|9100.2|9085.2|40
1658422800000|2022-07-21 17:00:00|9105.2|9090.2|9104.5|9089.5|9108.4|9093.4|9099.1|9084.1|40
1658423100000|2022-07-21 17:05:00|9103.1|9088.1|9104.9|9089.9|9107.3|9092.3|9096.8|9081.8|15
1658423400000|2022-07-21 17:10:00|9104.5|9089.5|9103.6|9088.6|9106.2|9091.2|9101.6|9086.6|11
1658423700000|2022-07-21 17:15:00|9102.8|9087.8|9107.3|9092.3|9116.4|9101.4|9102.6|9087.6|20
1658424000000|2022-07-21 17:20:00|9106.5|9091.5|9114.6|9099.6|9116.7|9101.7|9106.5|9091.5|26
1658424300000|2022-07-21 17:25:00|9113.6|9098.6|9111.6|9096.6|9115.1|9100.1|9111.6|9096.6|9
1658424600000|2022-07-21 17:30:00|9112.1|9097.1|9102.6|9087.6|9117.1|9102.1|9099.8|9084.8|54
1658424900000|2022-07-21 17:35:00|9103.8|9088.8|9094.6|9079.6|9106.1|9091.1|9091.6|9076.6|87
1658425200000|2022-07-21 17:40:00|9094.1|9079.1|9103.8|9088.8|9108.8|9093.8|9093.6|9078.6|21
1658425500000|2022-07-21 17:45:00|9104.6|9089.6|9103.4|9088.4|9109.2|9094.2|9102.4|9087.4|13
1658425800000|2022-07-21 17:50:00|9103|9088|9097.8|9082.8|9107.3|9092.3|9088.6|9073.6|46
1658426100000|2022-07-21 17:55:00|9093.5|9078.5|9089.6|9074.6|9098|9083|9088.6|9073.6|32
1658426400000|2022-07-21 18:00:00|9089.1|9074.1|9090.2|9075.2|9092.5|9077.5|9080|9065|76
1658426700000|2022-07-21 18:05:00|9089.8|9074.8|9114.4|9099.4|9114.9|9099.9|9089.7|9074.7|26
1658427000000|2022-07-21 18:10:00|9107|9092|9097.1|9082.1|9114.3|9099.3|9089.7|9074.7|879
1658427300000|2022-07-21 18:15:00|9096.7|9081.7|9107.2|9092.2|9115.4|9100.4|9089.1|9074.1|213
1658451600000|2022-07-22 01:00:00|9101.6|9086.6|9054.9|9039.9|9101.6|9086.6|9054.9|9039.9|25
1658451900000|2022-07-22 01:05:00|9054.3|9039.3|9058.9|9043.9|9075.9|9060.9|9050.4|9035.4|25
1658452200000|2022-07-22 01:10:00|9058.1|9043.1|9020.8|9005.8|9058.1|9043.1|9020.8|9005.8|6
1658452500000|2022-07-22 01:15:00|9019.9|9004.9|9013.8|8998.8|9022.8|9004.9|9000.9|8984.1|28
1658452800000|2022-07-22 01:20:00|9013.3|8998.3|9016.1|8991.1|9036.4|9009.3|9013.3|8982.5|25
1658453100000|2022-07-22 01:25:00|9011.1|8996.1|9011.6|8996.6|9029.9|9002.2|9006.6|8989.3|10
1658453400000|2022-07-22 01:30:00|9012.3|8997.3|9027.8|9002.8|9035.6|9005.1|9012.3|8992.4|4
1658453700000|2022-07-22 01:35:00|9020.1|9005.1|9038.3|9023.3|9041.1|9026.1|9017|9002|33
1658454000000|2022-07-22 01:40:00|9038.7|9023.7|9058.6|9043.6|9063|9048|9038.7|9022.5|14
1658454300000|2022-07-22 01:45:00|9059.5|9044.5|9063.3|9025.8|9078.7|9056.9|9058.6|9025.8|23
1658454600000|2022-07-22 01:50:00|9063.1|9025.6|9054.8|9029.8|9063.1|9030|9054.8|9024.6|0
1658454900000|2022-07-22 01:55:00|9054|9029|9053.8|9028.8|9054|9029|9053.8|9028.8|0
1658455200000|2022-07-22 02:00:00|9052.8|9027.8|9049.3|9024.3|9057.6|9027.8|9039.9|9018.8|3
1658455500000|2022-07-22 02:05:00|9048.8|9023.8|9061.5|9036.5|9061.5|9041.8|9045.4|9023.8|3
1658455800000|2022-07-22 02:10:00|9066.5|9029|9074.3|9036.8|9074.3|9036.8|9066.5|9029|3
1658456100000|2022-07-22 02:15:00|9073.9|9036.4|9093.3|9055.8|9093.3|9055.8|9073.9|9036.4|2
1658456400000|2022-07-22 02:20:00|9092.9|9055.4|9089.5|9052|9093|9055.5|9089.5|9052|0
1658456700000|2022-07-22 02:25:00|9089.3|9051.8|9086.8|9061.8|9089.3|9068.8|9083.5|9051.4|1
1658457000000|2022-07-22 02:30:00|9085.3|9070.3|9096.2|9071.2|9100.5|9071.2|9081.8|9060|5
1658457300000|2022-07-22 02:35:00|9081.7|9066.7|9089.4|9074.4|9100.9|9079.7|9077.7|9054.2|34
1658457600000|2022-07-22 02:40:00|9088|9073|9081.9|9056.9|9088|9073|9080.1|9055.1|5
1658457900000|2022-07-22 02:45:00|9082.8|9057.8|9079.5|9042|9082.8|9057.8|9079.5|9042|13
1658458200000|2022-07-22 02:50:00|9078|9040.5|9071.5|9046.5|9078|9046.5|9071.3|9040.5|0
1658458800000|2022-07-22 03:00:00|9064.1|9049.1|9062.4|9047.4|9064.1|9049.1|9061.9|9046.9|1
1658459100000|2022-07-22 03:05:00|9064.8|9049.8|9078.5|9053.5|9078.5|9053.5|9063.2|9048.2|6
1658459400000|2022-07-22 03:10:00|9075.5|9060.5|9082.1|9057.1|9082.1|9064|9075.5|9057.1|1
1658459700000|2022-07-22 03:15:00|9081.9|9056.9|9078.3|9053.3|9082.1|9061.3|9076.3|9053.3|11
1658460000000|2022-07-22 03:20:00|9072.3|9057.3|9073.8|9058.8|9076.5|9061.5|9071.8|9056.8|6
1658460300000|2022-07-22 03:25:00|9072.8|9057.8|9073.4|9058.4|9078.3|9063.3|9067.7|9052.7|37
1658460600000|2022-07-22 03:30:00|9073|9058|9073.9|9058.9|9079.2|9064|9073|9054.2|6
1658460900000|2022-07-22 03:35:00|9073.5|9058.5|9077.9|9062.9|9081.1|9066.1|9073.5|9058.5|0
1658461200000|2022-07-22 03:40:00|9077.8|9062.8|9076.2|9061.2|9081.5|9066.5|9074.1|9059.1|12
1658461500000|2022-07-22 03:45:00|9075.2|9060.2|9072.3|9057.3|9081.7|9066.7|9071.6|9056.6|7
1658461800000|2022-07-22 03:50:00|9078.3|9063.3|9075.8|9060.8|9083.7|9068.7|9072.3|9057.3|12
1658462100000|2022-07-22 03:55:00|9075.4|9060.4|9082.5|9067.5|9084.2|9069.2|9075.4|9060.4|12
1658462400000|2022-07-22 04:00:00|9078.5|9063.5|9080.3|9065.3|9080.8|9065.8|9077.5|9062.5|12
1658463600000|2022-07-22 04:20:00|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|0
1658463900000|2022-07-22 04:25:00|9082|9067|9083.4|9068.4|9083.4|9068.4|9081.9|9066.9|3
1658464200000|2022-07-22 04:30:00|||||||||3
1658464500000|2022-07-22 04:35:00|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1658465100000|2022-07-22 04:45:00|9083|9068|9077.8|9062.8|9083|9068|9077.8|9062.8|3
1658465400000|2022-07-22 04:50:00|9078.2|9063.2|9076.8|9061.8|9078.3|9063.3|9076.8|9061.8|1
1658465700000|2022-07-22 04:55:00|9076.9|9061.9|9077.8|9062.8|9078.3|9063.3|9076.9|9061.9|1
1658466000000|2022-07-22 05:00:00|9078.3|9063.3|9077.3|9062.3|9079.3|9064.3|9077.3|9062.3|0
1658466900000|2022-07-22 05:15:00|9078.3|9063.3|9077.8|9062.8|9078.3|9063.3|9077.8|9062.8|0
1658467500000|2022-07-22 05:25:00|9079.8|9064.8|9080.8|9065.8|9081.2|9066.2|9079.8|9064.8|0
1658467800000|2022-07-22 05:30:00|9080.3|9065.3|9080.3|9055.3|9080.3|9065.3|9077.8|9055.3|7
1658468100000|2022-07-22 05:35:00|9080.2|9055.2|9080.2|9055.2|9080.2|9055.2|9080.2|9055.2|0
1658469000000|2022-07-22 05:50:00|9074.4|9059.4|9071.9|9056.9|9074.4|9059.4|9071.7|9056.7|1
1658469300000|2022-07-22 05:55:00|9071.7|9056.7|9075.7|9060.7|9076.2|9061.2|9071.7|9056.7|2
1658469600000|2022-07-22 06:00:00|9082.2|9057.2|9090.3|9075.3|9090.7|9075.7|9081.7|9056.7|6
1658469900000|2022-07-22 06:05:00|9091.7|9076.7|9098.2|9083.2|9098.2|9083.2|9091.7|9076.7|2
1658470200000|2022-07-22 06:10:00|9098.8|9083.8|9141.9|9116.9|9141.9|9119.2|9098.8|9083.8|69
1658470500000|2022-07-22 06:15:00|9150.1|9112.6|9185.3|9160.3|9192|9160.3|9132.4|9112.6|41
1658470800000|2022-07-22 06:20:00|9191.9|9154.4|9180.3|9155.3|9211.6|9174.1|9179.4|9149.6|38
1658471100000|2022-07-22 06:25:00|9180.8|9155.8|9204.3|9179.3|9205.3|9180.3|9178.3|9154.3|0
1658471400000|2022-07-22 06:30:00|9213.5|9176|9190.8|9175.8|9213.5|9196.8|9174.6|9142.9|83
1658471700000|2022-07-22 06:35:00|9186.8|9171.8|9192.6|9167.6|9210.8|9184.5|9182|9163.3|39
1658472000000|2022-07-22 06:40:00|9193|9168|9174.3|9159.3|9215.5|9200.5|9170.2|9152|62
1658472300000|2022-07-22 06:45:00|9172.8|9157.8|9168.9|9131.4|9175.4|9157.8|9158.5|9121|6
1658472600000|2022-07-22 06:50:00|9167.3|9129.8|9161.4|9123.9|9167.3|9135.1|9159.1|9122.4|2
1658472900000|2022-07-22 06:55:00|9161.8|9124.3|9166.3|9128.8|9166.3|9128.8|9161.8|9124.3|1
1658473200000|2022-07-22 07:00:00|9168.7|9131.2|9172|9147|9180.8|9147.9|9168.7|9131.2|1
1658473500000|2022-07-22 07:05:00|9177.8|9140.3|9174.2|9136.7|9177.8|9140.3|9168.7|9131.2|3
1658473800000|2022-07-22 07:10:00|9174.6|9137.1|9175.7|9138.2|9176.2|9138.7|9173.2|9135.7|0
1658474100000|2022-07-22 07:15:00|9176.2|9138.7|9175.7|9138.2|9177.7|9156|9171|9138.2|1
1658474400000|2022-07-22 07:20:00|9174.1|9136.6|9172.7|9135.2|9174.1|9136.6|9172.7|9135.2|0
1658474700000|2022-07-22 07:25:00|9173.1|9135.6|9165|9140|9173.2|9140|9165|9132.7|3
1658475000000|2022-07-22 07:30:00|9166|9141|9153|9128|9168.6|9143.6|9147.7|9121.2|45
1658475300000|2022-07-22 07:35:00|9153.4|9128.4|9160.7|9145.7|9167.8|9145.7|9140|9125|24
1658475600000|2022-07-22 07:40:00|9161.1|9146.1|9156|9141|9166.6|9146.7|9146|9124.8|23
1658475900000|2022-07-22 07:45:00|9166.2|9141.2|9163.6|9138.6|9167.1|9147.1|9152.9|9137.4|8
1658476200000|2022-07-22 07:50:00|9165.5|9128|9157.8|9142.8|9167|9143.8|9152.2|9128|5
1658476500000|2022-07-22 07:55:00|9153.4|9138.4|9150.3|9135.3|9153.4|9138.4|9143.3|9125.9|14
1658476800000|2022-07-22 08:00:00|9148.8|9133.8|9163.4|9148.4|9168|9148.8|9137.3|9122.3|29
1658477100000|2022-07-22 08:05:00|9163.8|9148.8|9151.9|9126.9|9163.8|9148.8|9143.1|9126.5|10
1658477400000|2022-07-22 08:10:00|9152.4|9127.4|9150.9|9125.9|9152.9|9131.9|9146.8|9125.9|0
1658477700000|2022-07-22 08:15:00|9151.4|9126.4|9139.8|9114.8|9151.4|9130.6|9139.8|9104.1|3
1658478000000|2022-07-22 08:20:00|9140.6|9115.6|9131.6|9116.6|9142.1|9122.7|9126.7|9111.5|13
1658478300000|2022-07-22 08:25:00|9132.4|9117.4|9131.6|9116.6|9132.4|9117.4|9131.6|9116.6|1
1658478600000|2022-07-22 08:30:00|9132.4|9117.4|9131.9|9116.9|9132.4|9117.4|9131.5|9116.5|3
1658478900000|2022-07-22 08:35:00|9132.4|9117.4|9133.2|9118.2|9133.3|9118.3|9132.4|9117.4|1
1658479200000|2022-07-22 08:40:00|9133.6|9118.6|9137.2|9122.2|9137.2|9122.2|9133.6|9118.6|0
1658479500000|2022-07-22 08:45:00|9138.9|9123.9|9138.7|9123.7|9138.9|9123.9|9138.3|9123.3|0
1658479800000|2022-07-22 08:50:00|9138.2|9123.2|9135.2|9120.2|9138.7|9123.7|9134.7|9119.7|1
1658480100000|2022-07-22 08:55:00|9134.8|9119.8|9135.2|9120.2|9135.2|9120.2|9134.7|9119.7|0
1658480400000|2022-07-22 09:00:00|9135.6|9120.6|9141.3|9126.3|9146.9|9131.9|9135.6|9120.6|5
1658480700000|2022-07-22 09:05:00|9141.2|9126.2|9142.7|9127.7|9144.1|9129.1|9141.2|9126.2|2
1658481000000|2022-07-22 09:10:00|9142.6|9127.6|9150.2|9135.2|9150.6|9135.6|9142.1|9127.1|14
1658481300000|2022-07-22 09:15:00|9150.6|9135.6|9148.7|9133.7|9151.1|9136.1|9148.7|9133.7|1
1658481600000|2022-07-22 09:20:00|9148.3|9133.3|9148.8|9133.8|9149.6|9134.6|9147.8|9132.8|6
1658481900000|2022-07-22 09:25:00|9149.3|9134.3|9141.2|9126.2|9149.3|9134.3|9141.2|9126.2|3
1658482200000|2022-07-22 09:30:00|9141.1|9126.1|9141.6|9126.6|9141.6|9126.6|9139.6|9124.6|0
1658482500000|2022-07-22 09:35:00|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|0
1658482800000|2022-07-22 09:40:00|9140.4|9125.4|9121.3|9096.3|9140.4|9125.4|9121.2|9096.3|3
1658483100000|2022-07-22 09:45:00|9120.5|9095.5|9120.8|9105.8|9120.8|9105.8|9110.5|9090.9|1
1658483400000|2022-07-22 09:50:00|9120.4|9105.4|9120.5|9105.5|9120.5|9105.5|9120.4|9105.4|0
1658483700000|2022-07-22 09:55:00|9118.7|9103.7|9121.8|9106.8|9121.8|9106.8|9118.7|9103.7|1
1658484000000|2022-07-22 10:00:00|9121.4|9106.4|9122.5|9107.5|9122.8|9107.8|9120.9|9105.9|0
1658484300000|2022-07-22 10:05:00|9123|9108|9100.5|9085.5|9123.5|9108.5|9100.4|9085.4|7
1658484600000|2022-07-22 10:10:00|9095.9|9080.9|9101.1|9086.1|9103.6|9087|9093|9076|22
1658484900000|2022-07-22 10:15:00|9101.2|9086.2|9084.9|9069.9|9101.2|9086.2|9083.1|9068.1|1
1658485200000|2022-07-22 10:20:00|9085.3|9070.3|9110.4|9095.4|9110.9|9095.4|9084.3|9069.3|9
1658485500000|2022-07-22 10:25:00|9111.1|9096.1|9121.2|9106.2|9121.3|9106.3|9111.1|9096.1|3
1658485800000|2022-07-22 10:30:00|9121.3|9106.3|9120.9|9105.9|9121.4|9106.4|9120.9|9105.9|0
1658486100000|2022-07-22 10:35:00|9121.8|9106.8|9130.4|9115.4|9130.4|9115.4|9120.9|9105.9|14
1658486400000|2022-07-22 10:40:00|9130.5|9115.5|9129.4|9114.4|9130.5|9115.5|9129.4|9114.4|1
1658486700000|2022-07-22 10:45:00|9130.2|9115.2|9129.9|9114.9|9130.4|9115.4|9129.4|9114.4|0
1658487000000|2022-07-22 10:50:00|9129.4|9114.4|9129.9|9114.9|9129.9|9114.9|9129.4|9114.4|0
1658487300000|2022-07-22 10:55:00|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|0
1658487600000|2022-07-22 11:00:00|9129.9|9114.9|9121.9|9106.9|9129.9|9114.9|9121.1|9106.1|3
1658487900000|2022-07-22 11:05:00|9114.9|9099.9|9103.4|9088.4|9117.9|9102.9|9103.1|9088.1|6
1658488200000|2022-07-22 11:10:00|9103.9|9088.9|9109.9|9094.9|9111.8|9094.9|9102.9|9086.3|1
1658488500000|2022-07-22 11:15:00|9110.7|9095.7|9113.4|9098.4|9113.4|9098.4|9110.7|9095.7|3
1658488800000|2022-07-22 11:20:00|9116.9|9101.9|9091.1|9076.1|9116.9|9101.9|9091.1|9076.1|5
1658489100000|2022-07-22 11:25:00|9081.9|9066.9|9081.7|9066.7|9082.3|9067.3|9081.3|9066.3|13
1658489400000|2022-07-22 11:30:00|9081.3|9066.3|9101|9086|9101|9086|9081.3|9066.3|3
1658489700000|2022-07-22 11:35:00|9101.4|9086.4|9080.6|9065.6|9107.9|9092.9|9079.6|9064.6|16
1658490000000|2022-07-22 11:40:00|9077.3|9062.3|9082.3|9067.3|9092|9077|9077.3|9062.3|16
1658490300000|2022-07-22 11:45:00|9082.4|9067.4|9085.4|9070.4|9085.9|9070.9|9081.9|9066.9|0
1658490600000|2022-07-22 11:50:00|9085.9|9070.9|9076|9061|9086.5|9071.5|9069.5|9054.5|30
1658490900000|2022-07-22 11:55:00|9075.9|9060.9|9074.9|9059.9|9076|9061|9061.9|9046.9|10
1658491200000|2022-07-22 12:00:00|9074.5|9059.5|9042.8|9027.8|9074.5|9059.5|9039.8|9024.8|35
1658491500000|2022-07-22 12:05:00|9034.6|9019.6|9070|9055|9074.3|9059.3|9028.5|9013.5|41
1658491800000|2022-07-22 12:10:00|9068|9053|9083.6|9068.6|9086.1|9071.1|9068|9053|11
1658492100000|2022-07-22 12:15:00|9080.3|9065.3|9069.4|9054.4|9080.3|9065.3|9069.4|9054.4|6
1658492400000|2022-07-22 12:20:00|9071|9056|9084.4|9069.4|9085.9|9070.9|9067.9|9052.9|9
1658492700000|2022-07-22 12:25:00|9086.1|9071.1|9085.4|9070.4|9090.3|9072.3|9076.8|9061.8|5
1658493000000|2022-07-22 12:30:00|9083.7|9068.7|9074.8|9059.8|9086.8|9071.8|9074.8|9059.8|3
1658493300000|2022-07-22 12:35:00|9074.7|9059.7|9077.7|9062.7|9079.7|9064.7|9073.7|9058.7|3
1658493600000|2022-07-22 12:40:00|9079.3|9064.3|9068|9053|9080.1|9065.1|9068|9053|6
1658493900000|2022-07-22 12:45:00|9078.7|9063.7|9069.4|9054.4|9079.4|9064.4|9069.4|9054.4|16
1658494200000|2022-07-22 12:50:00|9068.4|9053.4|9049.1|9034.1|9068.4|9053.4|9040.6|9025.6|65
1658494500000|2022-07-22 12:55:00|9050.1|9035.1|9072.9|9057.9|9091.3|9076.3|9050.1|9035.1|30
1658494800000|2022-07-22 13:00:00|9078.3|9063.3|9111|9096|9131.8|9114.5|9078.1|9063.1|35
1658495100000|2022-07-22 13:05:00|9109.7|9094.7|9060.5|9045.5|9113.7|9097.2|9056.5|9041.5|121
1658495400000|2022-07-22 13:10:00|9057.2|9042.2|9075.5|9060.5|9090.8|9062|9046|9031|37
1658495700000|2022-07-22 13:15:00|9076.5|9061.5|9040|9025|9077.1|9062.1|9040|9025|25
1658496000000|2022-07-22 13:20:00|9039.9|9024.9|9025.7|9010.7|9055.9|9040.9|9024.2|9009.2|151
1658496300000|2022-07-22 13:25:00|9025.6|9010.6|9065.4|9050.4|9091.3|9076.3|9023.1|9008.1|94
1658496600000|2022-07-22 13:30:00|9065.9|9050.9|9071.3|9056.3|9105.2|9090.2|9065.4|9050.4|89
1658496900000|2022-07-22 13:35:00|9071.4|9056.4|9079.5|9064.5|9085.4|9070.4|9061.3|9046.3|59
1658497200000|2022-07-22 13:40:00|9079.1|9064.1|9061.5|9046.5|9089.9|9074.9|9057.6|9042.6|48
1658497500000|2022-07-22 13:45:00|9061|9046|9119.4|9104.4|9120.3|9105.3|9061|9046|91
1658497800000|2022-07-22 13:50:00|9112.9|9097.9|9133|9118|9134.6|9119.6|9110.4|9095.4|70
1658498100000|2022-07-22 13:55:00|9133.1|9118.1|9123.5|9108.5|9149.7|9134.7|9113|9098|121
1658498400000|2022-07-22 14:00:00|9123.9|9108.9|9146|9131|9147|9132|9115.3|9100.3|82
1658498700000|2022-07-22 14:05:00|9144.5|9129.5|9113.3|9098.3|9144.5|9129.5|9092.8|9077.8|83
1658499000000|2022-07-22 14:10:00|9113.1|9098.1|9105.6|9090.6|9134.6|9119.6|9099.4|9084.4|82
1658499300000|2022-07-22 14:15:00|9104.7|9089.7|9126.8|9111.8|9147|9132|9099.5|9084.5|69
1658499600000|2022-07-22 14:20:00|9127.3|9112.3|9137.7|9122.7|9138.7|9123.7|9110.8|9095.8|48
1658499900000|2022-07-22 14:25:00|9137.6|9122.6|9152.8|9137.8|9161.8|9146.8|9126.5|9111.5|53
1658500200000|2022-07-22 14:30:00|9146.3|9131.3|9118|9103|9152.3|9137.3|9103.6|9088.6|82
1658500500000|2022-07-22 14:35:00|9118.5|9103.5|9088.8|9073.8|9125.6|9110.6|9087.7|9072.7|64
1658500800000|2022-07-22 14:40:00|9086.5|9071.5|9090.1|9075.1|9107.7|9092.7|9080.4|9065.4|75
1658501100000|2022-07-22 14:45:00|9086.9|9071.9|9111.3|9096.3|9111.3|9096.3|9078.9|9063.9|51
1658501400000|2022-07-22 14:50:00|9112.5|9097.5|9146.1|9131.1|9146.9|9131.9|9112.2|9097.2|81
1658501700000|2022-07-22 14:55:00|9144.4|9129.4|9115.8|9100.8|9160.2|9145.2|9114.7|9099.7|64
1658502000000|2022-07-22 15:00:00|9115.7|9100.7|9079.5|9064.5|9127.1|9112.1|9079.5|9064.5|53
1658502300000|2022-07-22 15:05:00|9077.1|9062.1|9084.3|9069.3|9084.8|9069.8|9069.4|9054.4|27
1658502600000|2022-07-22 15:10:00|9084.5|9069.5|9078|9063|9102|9087|9078|9063|28
1658502900000|2022-07-22 15:15:00|9077.5|9062.5|9080.5|9065.5|9080.5|9065.5|9068|9053|118
1658503200000|2022-07-22 15:20:00|9077.8|9062.8|9069.5|9054.5|9081|9066|9069.5|9054.5|14
1658503500000|2022-07-22 15:25:00|9069.6|9054.6|9080.1|9065.1|9080.6|9065.6|9069.6|9054.6|31
1658503800000|2022-07-22 15:30:00|9079.2|9064.2|9048.8|9033.8|9079.2|9064.2|9047.9|9032.9|113
1658504100000|2022-07-22 15:35:00|9048.4|9033.4|9058.6|9043.6|9065.7|9050.7|9048.3|9033.3|38
1658504400000|2022-07-22 15:40:00|9058.7|9043.7|9044.4|9029.4|9063.3|9048.3|9033.9|9018.9|45
1658504700000|2022-07-22 15:45:00|9044.3|9029.3|9050|9035|9074.3|9059.3|9041.9|9026.9|27
1658505000000|2022-07-22 15:50:00|9050.4|9035.4|9042.5|9027.5|9058.1|9043.1|9039.2|9024.2|28
1658505300000|2022-07-22 15:55:00|9043.7|9028.7|9047.6|9032.6|9053.5|9038.5|9039|9024|23
1658505600000|2022-07-22 16:00:00|9048.2|9033.2|9032.5|9017.5|9048.2|9033.2|9031|9016|67
1658505900000|2022-07-22 16:05:00|9032.1|9017.1|9024.7|9009.7|9045|9030|9022|9007|37
1658506200000|2022-07-22 16:10:00|9024.6|9009.6|9028.9|9013.9|9034.3|9019.3|9019.2|9004.2|39
1658506500000|2022-07-22 16:15:00|9029.4|9014.4|9037.2|9022.2|9037.6|9022.6|9023.5|9008.5|35
1658506800000|2022-07-22 16:20:00|9037.1|9022.1|9018.4|9003.4|9037.6|9022.6|9016.8|9001.8|68
1658507100000|2022-07-22 16:25:00|9017.2|9002.2|9037.8|9022.8|9040.2|9025.2|9016.9|9001.9|30
1658507400000|2022-07-22 16:30:00|9038.3|9023.3|9024.9|9009.9|9038.3|9023.3|9017.4|9002.4|18
1658507700000|2022-07-22 16:35:00|9024.8|9009.8|9022.8|9007.8|9024.8|9009.8|9017.5|9002.5|9
1658508000000|2022-07-22 16:40:00|9023.8|9008.8|9017.4|9002.4|9027.8|9012.8|9017.4|9002.4|29
1658508300000|2022-07-22 16:45:00|9016.5|9001.5|9019.9|9004.9|9021.8|9006.8|9008.8|8993.8|64
1658508600000|2022-07-22 16:50:00|9019.8|9004.8|9021.2|9006.2|9024.7|9009.7|9018.8|9003.8|11
1658508900000|2022-07-22 16:55:00|9019.7|9004.7|9018.3|9003.3|9029.8|9014.8|9009.6|8994.6|49
1658509200000|2022-07-22 17:00:00|9016.8|9001.8|9009.1|8994.1|9017.2|9002.2|9008.6|8993.6|24
1658509500000|2022-07-22 17:05:00|9009|8994|8986.9|8971.9|9012|8997|8984.5|8969.5|86
1658509800000|2022-07-22 17:10:00|8986.2|8971.2|8965.2|8950.2|8986.2|8971.2|8965.2|8950.2|157
1658510100000|2022-07-22 17:15:00|8965.6|8950.6|8976.4|8961.4|8976.5|8961.5|8962.2|8947.2|44
1658510400000|2022-07-22 17:20:00|8976.3|8961.3|8963.7|8948.7|8976.3|8961.3|8961.7|8946.7|19
1658510700000|2022-07-22 17:25:00|8964.1|8949.1|8960.2|8945.2|8964.1|8949.1|8960.2|8945.2|25
1658511000000|2022-07-22 17:30:00|8959.7|8944.7|8971.5|8956.5|8972.9|8957.9|8956.2|8941.2|43
1658511300000|2022-07-22 17:35:00|8970.3|8955.3|8956.2|8941.2|8977.3|8962.3|8954.7|8939.7|43
1658511600000|2022-07-22 17:40:00|8956.7|8941.7|8965.7|8950.7|8972.3|8957.3|8954.3|8939.3|64
1658511900000|2022-07-22 17:45:00|8966.1|8951.1|8965.8|8950.8|8974.9|8959.9|8965.3|8950.3|20
1658512200000|2022-07-22 17:50:00|8965|8950|8965.7|8950.7|8973.4|8958.4|8954|8939|74
1658512500000|2022-07-22 17:55:00|8965.2|8950.2|8961.5|8946.5|8976.4|8961.4|8960.3|8945.3|30
1658512800000|2022-07-22 18:00:00|8960.4|8945.4|8971.3|8956.3|8984.9|8969.9|8956.2|8941.2|84
1658513100000|2022-07-22 18:05:00|8972.1|8957.1|8998.8|8983.8|9000.8|8985.8|8971.8|8956.8|99
1658513400000|2022-07-22 18:10:00|8997.3|8982.3|9022.8|9007.8|9053.3|9038.3|8997.3|8982.3|508
1658513700000|2022-07-22 18:15:00|9023|9008|9054.6|9039.6|9054.7|9039.7|9021.9|9006|182
1658710800000|2022-07-25 01:00:00|9048.5|9011|9003|8988|9089.8|9065.4|8997.4|8982.4|111
1658711100000|2022-07-25 01:05:00|9002.8|8987.8|9000|8985|9046.5|9030.5|9000|8981.8|78
1658711400000|2022-07-25 01:10:00|8999.5|8984.5|8981.8|8966.8|9009|8985.8|8912.1|8897|52
1658711700000|2022-07-25 01:15:00|8985|8947.5|8997.3|8972.3|9007|8974.5|8968.9|8943.1|16
1658712000000|2022-07-25 01:20:00|8991.3|8976.3|8983.3|8968.3|8999.5|8984.5|8969.9|8950.3|22
1658712300000|2022-07-25 01:25:00|8978.3|8963.3|8933.9|8908.9|8978.3|8963.3|8932|8908.9|35
1658712600000|2022-07-25 01:30:00|8932.9|8907.9|8932.9|8907.9|8938.2|8920.4|8919.5|8898.5|10
1658712900000|2022-07-25 01:35:00|8931.9|8906.9|8937.7|8912.7|8949.9|8920.5|8927.5|8898.6|3
1658713200000|2022-07-25 01:40:00|8936.9|8911.9|8946.4|8908.9|8948.9|8930.2|8916.7|8901.7|21
1658713500000|2022-07-25 01:45:00|8945.9|8908.4|8925.3|8910.3|8945.9|8929.2|8920.7|8902.2|6
1658713800000|2022-07-25 01:50:00|8923.8|8908.8|8939.2|8924.2|8942.3|8924.5|8921|8906|21
1658714100000|2022-07-25 01:55:00|8936|8921|8935.1|8920.1|8943.1|8922.9|8925.2|8900.5|56
1658714400000|2022-07-25 02:00:00|8935|8920|8947.7|8932.7|8955|8937.1|8930.5|8915.5|15
1658714700000|2022-07-25 02:05:00|8949.4|8924.4|8923.5|8908.5|8951.5|8924.4|8923.5|8904.2|14
1658715000000|2022-07-25 02:10:00|8923.3|8908.3|8909.2|8894.2|8923.3|8908.3|8909.2|8891.7|13
1658715300000|2022-07-25 02:15:00|8908.2|8893.2|8919.6|8894.6|8920.5|8896.9|8905.2|8890.2|17
1658715600000|2022-07-25 02:20:00|8919.5|8894.5|8905.3|8890.3|8919.5|8898.3|8905.3|8890.3|10
1658715900000|2022-07-25 02:25:00|8904.9|8889.9|8891.5|8876.5|8913.3|8889.9|8891.4|8874.9|30
1658716200000|2022-07-25 02:30:00|8891.4|8876.4|8897.7|8872.7|8915.1|8896.3|8887.3|8872.3|16
1658716500000|2022-07-25 02:35:00|8890.5|8875.5|8913.6|8876.1|8913.6|8883|8885.3|8870.3|28
1658716800000|2022-07-25 02:40:00|8913.2|8875.7|8947.8|8910.3|8949.3|8919.5|8901.9|8875.7|9
1658717100000|2022-07-25 02:45:00|8943.1|8918.1|8942.9|8927.9|8950.3|8927.9|8939.8|8918.1|1
1658717400000|2022-07-25 02:50:00|8942.3|8927.3|8952.2|8927.2|8952.7|8934.5|8939.3|8924.3|2
1658717700000|2022-07-25 02:55:00|8946.8|8931.8|8987.3|8962.3|8990.8|8970.8|8946.8|8931.8|3
1658718000000|2022-07-25 03:00:00|8984.3|8969.3|8978.8|8963.8|8984.8|8969.8|8978.8|8963.8|1
1658718300000|2022-07-25 03:05:00|8977.8|8962.8|8977.3|8962.3|8977.8|8962.8|8977.3|8962.3|1
1658718600000|2022-07-25 03:10:00|8976.7|8939.2|8956.8|8931.8|8976.7|8946.8|8955.8|8931.8|1
1658718900000|2022-07-25 03:15:00|8948.2|8933.2|8956.8|8931.8|8956.8|8933.2|8947.3|8931|1
1658719200000|2022-07-25 03:20:00|8957.3|8932.3|8958.7|8921.2|8959.8|8933.3|8957.3|8921.2|1
1658719500000|2022-07-25 03:25:00|8959.5|8922|8960.6|8923.1|8962|8940.8|8954.4|8921.2|2
1658719800000|2022-07-25 03:30:00|8957.8|8920.3|8958.5|8921|8958.5|8921|8957.5|8920|0
1658721000000|2022-07-25 03:50:00|8958.4|8920.9|8958.4|8920.9|8958.4|8920.9|8958.4|8920.9|0
1658721600000|2022-07-25 04:00:00|8959.7|8922.2|8966.2|8951.2|8969.2|8953.7|8959.7|8922.2|1
1658722500000|2022-07-25 04:15:00|8967.7|8952.7|8968.2|8953.2|8968.2|8953.2|8967.7|8952.7|0
1658722800000|2022-07-25 04:20:00|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|0
1658723400000|2022-07-25 04:30:00|8969.7|8954.7|8970.1|8955.1|8970.1|8955.1|8969.7|8954.7|0
1658724600000|2022-07-25 04:50:00|8971.1|8956.1|8974.1|8959.1|8975.6|8960.6|8971.1|8956.1|3
1658724900000|2022-07-25 04:55:00|8975.3|8960.3|8975.6|8960.6|8975.6|8960.6|8975.3|8960.3|1
1658725500000|2022-07-25 05:05:00|8975.1|8960.1|8975|8960|8975.1|8960.1|8975|8960|2
1658726100000|2022-07-25 05:15:00|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|3
1658726400000|2022-07-25 05:20:00|8984.6|8959.6|8986.6|8961.6|8986.6|8961.6|8984.6|8959.6|4
1658726700000|2022-07-25 05:25:00|8986.5|8961.5|8986.5|8961.5|8986.5|8961.5|8986.5|8961.5|0
1658727000000|2022-07-25 05:30:00|8985|8960|8940.2|8925.2|8989.2|8960|8936.3|8920.1|11
1658727300000|2022-07-25 05:35:00|8940.6|8925.6|8970.6|8933.1|8974.6|8938.1|8938.1|8919.2|4
1658727600000|2022-07-25 05:40:00|8973|8935.5|8966.4|8941.4|8973.6|8941.4|8960.5|8932.1|0
1658727900000|2022-07-25 05:45:00|8966.3|8941.3|8946.6|8931.6|8969|8949.8|8943.6|8928.6|7
1658728200000|2022-07-25 05:50:00|8946.5|8931.5|8946.5|8931.5|8946.6|8931.6|8946.5|8931.5|0
1658728500000|2022-07-25 05:55:00|8960.7|8935.7|8959.7|8944.7|8960.7|8944.7|8951.7|8935.7|4
1658728800000|2022-07-25 06:00:00|8960.5|8945.5|8961.4|8946.4|8983.3|8958.6|8960.5|8942.3|3
1658729100000|2022-07-25 06:05:00|8961.2|8946.2|8984.3|8969.3|8986.1|8971.1|8960.7|8945.7|6
1658729400000|2022-07-25 06:10:00|8982.5|8967.5|8976.3|8961.3|8982.5|8967.5|8972|8952.8|1
1658729700000|2022-07-25 06:15:00|8976.8|8961.8|8968.8|8953.8|8985.8|8970.8|8966.8|8951.8|3
1658730000000|2022-07-25 06:20:00|8966.8|8951.8|8976.7|8961.7|8984.8|8969.8|8966.3|8951.3|6
1658730300000|2022-07-25 06:25:00|8977.2|8962.2|8974.7|8959.7|8978.7|8963.3|8974.5|8952.7|0
1658730600000|2022-07-25 06:30:00|8978.7|8953.7|8974.7|8949.7|8978.9|8959.7|8972|8949.7|1
1658730900000|2022-07-25 06:35:00|8952.8|8937.8|8967.1|8942.1|8977.2|8943.5|8949.3|8934.3|16
1658731200000|2022-07-25 06:40:00|8968.1|8943.1|8949.2|8934.2|8968.1|8943.1|8938.8|8920|9
1658731500000|2022-07-25 06:45:00|8948.4|8933.4|8967.5|8952.5|8968|8953|8948.2|8933.2|2
1658731800000|2022-07-25 06:50:00|8960.8|8945.8|8972|8957|8977.4|8962.4|8959|8944|25
1658732100000|2022-07-25 06:55:00|8972.8|8957.8|8970|8955|8986.1|8971.1|8970|8955|25
1658732400000|2022-07-25 07:00:00|8968.4|8953.4|8985.9|8970.9|8985.9|8970.9|8968.4|8953.4|10
1658732700000|2022-07-25 07:05:00|8986.3|8971.3|8985.5|8970.5|8986.9|8971.9|8985|8970|1
1658733300000|2022-07-25 07:15:00|8985.9|8970.9|8986|8971|8986|8971|8985.9|8970.9|0
1658733600000|2022-07-25 07:20:00|8986.4|8971.4|8999.2|8984.2|8999.2|8984.2|8983|8968|35
1658733900000|2022-07-25 07:25:00|8998.4|8983.4|8996.2|8981.2|8998.4|8983.4|8995.3|8980.3|7
1658734200000|2022-07-25 07:30:00|8996.9|8981.9|9010.9|8985.9|9019.3|9004.3|8996.9|8981.9|13
1658734500000|2022-07-25 07:35:00|9006.7|8991.7|9010.4|8995.4|9014.4|8995.4|9006.7|8988.9|1
1658734800000|2022-07-25 07:40:00|9010|8995|9008.6|8983.6|9013.4|8998.4|9001.3|8982.3|1
1658735100000|2022-07-25 07:45:00|9016.5|8979|9005.1|8990.1|9016.9|8990.1|9005.1|8978.8|0
1658735400000|2022-07-25 07:50:00|9012.5|8987.5|9008.6|8993.6|9012.5|8994.1|9001.1|8986.1|1
1658735700000|2022-07-25 07:55:00|9009.8|8994.8|9005.6|8990.6|9010.1|8995.1|9005.2|8990.2|1
1658736000000|2022-07-25 08:00:00|9005.5|8990.5|8999.6|8984.6|9009.5|8994.5|8999.6|8984.6|2
1658736300000|2022-07-25 08:05:00|9001.4|8986.4|9016.6|9001.6|9016.6|9001.6|9000.6|8985.6|10
1658736600000|2022-07-25 08:10:00|9015.4|9000.4|9005.8|8990.8|9016.6|9001.6|9005.7|8990.7|4
1658736900000|2022-07-25 08:15:00|9006.8|8991.8|9017.3|9002.3|9017.3|9002.3|9006.8|8991.8|1
1658737200000|2022-07-25 08:20:00|9017.8|9002.8|9015.8|9000.8|9017.8|9002.8|9012.3|8997.3|6
1658737500000|2022-07-25 08:25:00|9014.6|8999.6|9000.5|8985.5|9014.6|8999.6|8999.5|8984.5|2
1658737800000|2022-07-25 08:30:00|9000.4|8985.4|8998.2|8983.2|9008.2|8993.2|8997.2|8982.2|1
1658738100000|2022-07-25 08:35:00|8998.7|8983.7|9009.6|8994.6|9009.7|8994.7|8997.7|8982.7|1
1658738400000|2022-07-25 08:40:00|9010|8995|9015.6|9000.6|9015.6|9000.6|9010|8995|0
1658738700000|2022-07-25 08:45:00|9016.1|9001.1|9010.1|8995.1|9022.1|9007.1|9007|8992|4
1658739300000|2022-07-25 08:55:00|9016.6|9001.6|9010|8995|9018.6|9003.6|9009.6|8994.6|1
1658739600000|2022-07-25 09:00:00|9010.5|8995.5|9045.5|9030.5|9052.9|9037.9|9010.5|8995.5|21
1658739900000|2022-07-25 09:05:00|9047.5|9032.5|9032.4|9017.4|9059.5|9044.5|9022.9|9001.9|13
1658740200000|2022-07-25 09:10:00|9032.8|9017.8|9033.4|9018.4|9056.7|9039.4|9032.8|9017.8|37
1658740500000|2022-07-25 09:15:00|9032.9|9017.9|9042.6|9027.6|9049.7|9034.7|9032.4|9017.4|52
1658740800000|2022-07-25 09:20:00|9042.5|9027.5|9045.7|9030.7|9045.7|9030.7|9040.7|9025.7|8
1658741100000|2022-07-25 09:25:00|9040.4|9025.4|9041.4|9026.4|9048.5|9033.5|9038.4|9023.4|17
1658741400000|2022-07-25 09:30:00|9041|9026|9042.3|9027.3|9047.9|9032.9|9037.8|9022.8|13
1658741700000|2022-07-25 09:35:00|9041.3|9026.3|9045.8|9030.8|9045.8|9030.8|9037.8|9022.8|1
1658742000000|2022-07-25 09:40:00|9048.2|9033.2|9034.4|9019.4|9048.4|9033.4|9031.4|9016.4|16
1658742300000|2022-07-25 09:45:00|9031.4|9016.4|9035.9|9020.9|9036|9021|9026.8|9011.8|1
1658742600000|2022-07-25 09:50:00|9036.3|9021.3|9036.7|9021.7|9048.9|9033.9|9036.3|9021.3|7
1658742900000|2022-07-25 09:55:00|9037.1|9022.1|9035.4|9020.4|9037.1|9022.1|9035.4|9020.4|1
1658743200000|2022-07-25 10:00:00|9035.2|9020.2|9040.8|9025.8|9041.3|9026.3|9035.2|9020.2|0
1658743500000|2022-07-25 10:05:00|9040.1|9025.1|9045.8|9030.8|9045.8|9030.8|9037.3|9022.3|2
1658743800000|2022-07-25 10:10:00|9047.3|9032.3|9045.4|9030.4|9049.9|9034.9|9039.4|9024.4|30
1658744100000|2022-07-25 10:15:00|9045.5|9030.5|9042.3|9027.3|9046.9|9031.9|9042.3|9027.3|31
1658744400000|2022-07-25 10:20:00|9043.6|9028.6|9041.2|9026.2|9043.6|9028.6|9039.3|9024.3|1
1658744700000|2022-07-25 10:25:00|9040.7|9025.7|9041.2|9026.2|9041.2|9026.2|9040.7|9025.7|3
1658745000000|2022-07-25 10:30:00|9041.1|9026.1|9035.3|9020.3|9042.6|9027.6|9034.8|9019.8|5
1658745300000|2022-07-25 10:35:00|9032.8|9017.8|9023.2|9008.2|9033.3|9018.3|9022.3|9007.3|5
1658745600000|2022-07-25 10:40:00|9024.4|9009.4|9023.3|9008.3|9026.2|9011.2|9022.3|9007.3|6
1658745900000|2022-07-25 10:45:00|9022.5|9007.5|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|0
1658746200000|2022-07-25 10:50:00|9023.3|9008.3|9048.2|9033.2|9065.4|9050.4|9022.8|9007.8|24
1658746500000|2022-07-25 10:55:00|9046.7|9031.7|9048.3|9033.3|9053.2|9038.2|9046.3|9031.3|0
1658746800000|2022-07-25 11:00:00|9046.2|9031.2|9043.3|9028.3|9050.8|9035.8|9036.8|9021.8|14
1658747100000|2022-07-25 11:05:00|9042.8|9027.8|9044.4|9029.4|9052.3|9037.3|9038.8|9023.8|30
1658747400000|2022-07-25 11:10:00|9045.1|9030.1|9033|9018|9045.5|9030.5|9033|9018|17
1658747700000|2022-07-25 11:15:00|9031.8|9016.8|9029|9014|9031.8|9016.8|9029|9014|0
1658748000000|2022-07-25 11:20:00|9035|9020|9053|9038|9057|9042|9030.1|9015.1|10
1658748300000|2022-07-25 11:25:00|9053.8|9038.8|9050.5|9035.5|9073.9|9058|9050.5|9035.5|6
1658748600000|2022-07-25 11:30:00|9049|9034|9055.2|9040.2|9058.7|9041.7|9046|9031|4
1658748900000|2022-07-25 11:35:00|9054.4|9039.4|9056.4|9041.4|9064.2|9049.2|9054.2|9039.2|20
1658749200000|2022-07-25 11:40:00|9055.7|9040.7|9087.2|9072.2|9096.1|9081.1|9054.4|9039.4|39
1658749500000|2022-07-25 11:45:00|9086.8|9071.8|9096.6|9081.6|9101.1|9086.1|9083.6|9068.6|49
1658749800000|2022-07-25 11:50:00|9101.1|9086.1|9097.1|9082.1|9101.6|9086.6|9092.1|9077.1|16
1658750100000|2022-07-25 11:55:00|9096.2|9081.2|9106.5|9091.5|9110|9095|9092.6|9077.6|14
1658750400000|2022-07-25 12:00:00|9107.3|9092.3|9116|9101|9138.9|9123.9|9106.2|9091.2|32
1658750700000|2022-07-25 12:05:00|9116.9|9101.9|9121|9106|9126.5|9111.5|9113.4|9098.4|34
1658751000000|2022-07-25 12:10:00|9121.1|9106.1|9128.5|9113.5|9131.6|9116.6|9112.1|9097.1|20
1658751300000|2022-07-25 12:15:00|9128.1|9113.1|9115.4|9100.4|9131.4|9116.4|9112.1|9097.1|39
1658751600000|2022-07-25 12:20:00|9114.5|9099.5|9106.7|9091.7|9119|9104|9104|9089|40
1658751900000|2022-07-25 12:25:00|9097.6|9082.6|9095|9080|9107.7|9092.7|9089.1|9074.1|42
1658752200000|2022-07-25 12:30:00|9100.3|9085.3|9097.6|9082.6|9101.3|9086.3|9091.7|9076.7|56
1658752500000|2022-07-25 12:35:00|9097.7|9082.7|9100.7|9085.7|9120.2|9105.2|9090.2|9075.2|67
1658752800000|2022-07-25 12:40:00|9104.1|9089.1|9096.2|9081.2|9110.7|9095.7|9094.7|9079.7|45
1658753100000|2022-07-25 12:45:00|9094.2|9079.2|9075.9|9060.9|9094.2|9079.2|9062.8|9047.8|34
1658753400000|2022-07-25 12:50:00|9075.4|9060.4|9066|9051|9082|9067|9066|9051|14
1658753700000|2022-07-25 12:55:00|9065.5|9050.5|9045.3|9030.3|9065.9|9050.9|9044.2|9029.2|102
1658754000000|2022-07-25 13:00:00|9045.7|9030.7|9048.6|9033.6|9076.6|9061.6|9031.3|9016.3|118
1658754300000|2022-07-25 13:05:00|9049.9|9034.9|9023.5|9008.5|9058.6|9043.6|9022.8|9007.8|69
1658754600000|2022-07-25 13:10:00|9023.3|9008.3|9020.8|9005.8|9035.9|9020.9|9019.6|9004.6|82
1658754900000|2022-07-25 13:15:00|9020.6|9005.6|8984.6|8969.6|9020.6|9005.6|8984.5|8969.5|109
1658755200000|2022-07-25 13:20:00|8985.4|8970.4|9004|8989|9004|8989|8982.1|8967.1|29
1658755500000|2022-07-25 13:25:00|9007.6|8992.6|9038.1|9023.1|9039.1|9024.1|9007.6|8992.6|16
1658755800000|2022-07-25 13:30:00|9039.1|9024.1|9010.2|8995.2|9039.1|9024.1|9006.6|8991.6|77
1658756100000|2022-07-25 13:35:00|9009.9|8994.9|9000.1|8985.1|9032|9017|8979.4|8964.4|121
1658756400000|2022-07-25 13:40:00|8999.3|8984.3|9001.7|8986.7|9021.8|9006.8|8995.7|8980.7|60
1658756700000|2022-07-25 13:45:00|9001.8|8986.8|9000.8|8985.8|9004|8989|8986|8971|89
1658757000000|2022-07-25 13:50:00|9000.4|8985.4|9002.1|8987.1|9016.9|9001.9|8982.2|8967.2|87
1658757300000|2022-07-25 13:55:00|9002|8987|8977.1|8962.1|9011.3|8996.3|8977.1|8962.1|87
1658757600000|2022-07-25 14:00:00|8977.5|8962.5|8995.8|8980.8|9005.5|8990.5|8974|8959|163
1658757900000|2022-07-25 14:05:00|8997|8982|9013.1|8998.1|9035|9020|8988.4|8973.4|114
1658758200000|2022-07-25 14:10:00|9013.2|8998.2|9020.4|9005.4|9037.4|9022.4|9012.2|8997.2|41
1658758500000|2022-07-25 14:15:00|9020.5|9005.5|8999.2|8984.2|9028.3|9013.3|8991.2|8976.2|61
1658758800000|2022-07-25 14:20:00|9000.3|8985.3|8991|8976|9012.7|8997.7|8990.9|8975.9|44
1658759100000|2022-07-25 14:25:00|8991.3|8976.3|9005.8|8990.8|9014|8999|8991.3|8976.3|60
1658759400000|2022-07-25 14:30:00|9005.9|8990.9|8975.3|8960.3|9006.2|8991.2|8975.3|8960.3|48
1658759700000|2022-07-25 14:35:00|8974.9|8959.9|8963.1|8948.1|8984.7|8969.7|8946.2|8931.2|75
1658760000000|2022-07-25 14:40:00|8962.7|8947.7|8980.1|8965.1|8981.6|8966.6|8956.4|8941.4|48
1658760300000|2022-07-25 14:45:00|8980|8965|8980|8965|9016.4|9001.4|8979.5|8964.5|62
1658760600000|2022-07-25 14:50:00|8979.7|8964.7|8971.1|8956.1|8979.9|8964.9|8953.5|8938.5|37
1658760900000|2022-07-25 14:55:00|8971|8956|8978.8|8963.8|8991.4|8976.4|8971|8956|52
1658761200000|2022-07-25 15:00:00|8978.6|8963.6|8980|8965|8994.1|8979.1|8975.8|8960.8|47
1658761500000|2022-07-25 15:05:00|8979.6|8964.6|8973.4|8958.4|8985|8970|8972.9|8957.9|43
1658761800000|2022-07-25 15:10:00|8973.6|8958.6|8957.4|8942.4|8974.9|8959.9|8957.4|8942.4|52
1658762100000|2022-07-25 15:15:00|8955.1|8940.1|8958.1|8943.1|8976.4|8961.4|8953.6|8938.6|62
1658762400000|2022-07-25 15:20:00|8957.7|8942.7|8951.8|8936.8|8968.1|8953.1|8951.8|8936.8|49
1658762700000|2022-07-25 15:25:00|8949.5|8934.5|8975.3|8960.3|8975.3|8960.3|8947.8|8932.8|65
1658763000000|2022-07-25 15:30:00|8975.4|8960.4|8993.6|8978.6|8994.1|8979.1|8970.9|8955.9|26
1658763300000|2022-07-25 15:35:00|8994.1|8979.1|9004.1|8989.1|9005.5|8990.5|8994.1|8979.1|32
1658763600000|2022-07-25 15:40:00|8999.9|8984.9|9002.6|8987.6|9003.5|8988.5|8995.6|8980.6|35
1658763900000|2022-07-25 15:45:00|9003|8988|8992|8977|9003|8988|8990.4|8975.4|62
1658764200000|2022-07-25 15:50:00|8992.5|8977.5|8999.9|8984.9|8999.9|8984.9|8989.5|8974.5|24
1658764500000|2022-07-25 15:55:00|9001|8986|8998.9|8983.9|9001.4|8986.4|8993|8978|25
1658764800000|2022-07-25 16:00:00|8999.1|8984.1|9001.9|8986.9|9003.1|8988.1|8995.8|8980.8|26
1658765100000|2022-07-25 16:05:00|9002.4|8987.4|9000.8|8985.8|9002.9|8987.9|8995.3|8980.3|47
1658765400000|2022-07-25 16:10:00|9001.3|8986.3|8999.8|8984.8|9002.2|8987.2|8994.8|8979.8|29
1658765700000|2022-07-25 16:15:00|8999.4|8984.4|9011|8996|9013.9|8998.9|8997.4|8982.4|181
1658766000000|2022-07-25 16:20:00|9011.4|8996.4|9012.5|8997.5|9014.5|8999.5|9000.5|8985.5|46
1658766300000|2022-07-25 16:25:00|9012.9|8997.9|9011.2|8996.2|9018.9|9003.9|9003.7|8988.7|34
1658766600000|2022-07-25 16:30:00|9011.3|8996.3|9021.8|9006.8|9022.8|9007.8|9011.3|8996.3|18
1658766900000|2022-07-25 16:35:00|9021.6|9006.6|9012.4|8997.4|9023.8|9008.8|9007.8|8992.8|26
1658767200000|2022-07-25 16:40:00|9012.5|8997.5|9019|9004|9022.3|9007.3|9012.5|8997.5|24
1658767500000|2022-07-25 16:45:00|9018.6|9003.6|9016.5|9001.5|9019.5|9004.5|9011.1|8996.1|48
1658767800000|2022-07-25 16:50:00|9016.9|9001.9|9017.9|9002.9|9019.4|9004.4|9011.6|8996.6|32
1658768100000|2022-07-25 16:55:00|9018|9003|9014.4|8999.4|9018|9003|9011.5|8996.5|23
1658768400000|2022-07-25 17:00:00|9015.4|9000.4|9031.1|9016.1|9040.5|9025.5|9015.4|9000.4|70
1658768700000|2022-07-25 17:05:00|9031|9016|9043.5|9028.5|9045.2|9030.2|9031|9016|34
1658769000000|2022-07-25 17:10:00|9044.5|9029.5|9031.6|9016.6|9045.5|9030.5|9024.4|9009.4|37
1658769300000|2022-07-25 17:15:00|9031.1|9016.1|9039.8|9024.8|9040.9|9025.9|9031.1|9016.1|24
1658769600000|2022-07-25 17:20:00|9039.4|9024.4|9029.4|9014.4|9039.4|9024.4|9016.2|9001.2|37
1658769900000|2022-07-25 17:25:00|9029.8|9014.8|9024.9|9009.9|9032.6|9017.6|9021.8|9006.8|28
1658770200000|2022-07-25 17:30:00|9024.7|9009.7|9023.3|9008.3|9035.8|9020.8|9021.5|9006.5|20
1658770500000|2022-07-25 17:35:00|9023.7|9008.7|9053.5|9038.5|9054.7|9039.7|9023.3|9008.3|37
1658770800000|2022-07-25 17:40:00|9051.8|9036.8|9054.7|9039.7|9054.7|9039.7|9041.5|9026.5|23
1658771100000|2022-07-25 17:45:00|9055.1|9040.1|9042.7|9027.7|9056|9041|9038.1|9023.1|31
1658771400000|2022-07-25 17:50:00|9042.3|9027.3|9033.9|9018.9|9044.2|9029.2|9024.7|9009.7|19
1658771700000|2022-07-25 17:55:00|9034.4|9019.4|9018.2|9003.2|9038.4|9023.4|9018.2|9003.2|27
1658772000000|2022-07-25 18:00:00|9017.9|9002.9|9044.6|9029.6|9050|9035|9017.9|9002.9|23
1658772300000|2022-07-25 18:05:00|9044.3|9029.3|9037.1|9022.1|9053.7|9038.7|9033.9|9018.9|35
1658772600000|2022-07-25 18:10:00|9036.8|9021.8|9030.8|9015.8|9042|9027|9017.8|9002.8|303
1658772900000|2022-07-25 18:15:00|9031.3|9016.3|9029.2|9014.2|9033.9|9018.9|9016.7|9001.7|202
1658797200000|2022-07-26 01:00:00|9067.6|9030.1|9026.7|8989.2|9067.6|9030.8|8976.3|8942.1|95
1658797500000|2022-07-26 01:05:00|9026.8|8989.3|9054|9029|9059.8|9029|9018.9|8989.3|14
1658797800000|2022-07-26 01:10:00|9054.1|9029.1|9060.3|9035.3|9068.6|9042.1|9052.3|9025.3|6
1658798100000|2022-07-26 01:15:00|9061.5|9036.5|9058|9033|9068.6|9044.6|9052.7|9030.8|0
1658798400000|2022-07-26 01:20:00|9058.8|9033.8|9052.4|9037.4|9060.6|9037.9|9034.9|9014.1|12
1658798700000|2022-07-26 01:25:00|9051.7|9036.7|9064.9|9049.9|9064.9|9049.9|9049.5|9034.5|17
1658799000000|2022-07-26 01:30:00|9061.9|9046.9|9114.9|9099.9|9122|9107|9061.9|9038.3|50
1658799300000|2022-07-26 01:35:00|9115.4|9100.4|9112.6|9097.6|9123.1|9108.1|9107.9|9080.5|69
1658799600000|2022-07-26 01:40:00|9113.8|9098.8|9107.1|9092.1|9130.5|9112.2|9092.7|9061.8|77
1658799900000|2022-07-26 01:45:00|9106.1|9091.1|9115.7|9090.7|9115.7|9094.6|9104.9|9083.2|1
1658800200000|2022-07-26 01:50:00|9112.7|9097.7|9096.4|9081.4|9112.7|9097.7|9084.6|9065.4|25
1658800500000|2022-07-26 01:55:00|9098.9|9073.9|9092.4|9077.4|9098.9|9079.4|9079.4|9055.6|7
1658800800000|2022-07-26 02:00:00|9092.9|9077.9|9084.9|9069.9|9093.4|9078.4|9082.9|9067.9|3
1658801100000|2022-07-26 02:05:00|9085.3|9070.3|9099.3|9084.3|9111.9|9096.9|9082.3|9064|23
1658801400000|2022-07-26 02:10:00|9098.8|9083.8|9105.3|9080.3|9107.8|9086.3|9098.3|9080.3|2
1658801700000|2022-07-26 02:15:00|9104.1|9079.1|9084.6|9059.6|9104.1|9082.3|9083.5|9058.5|1
1658802000000|2022-07-26 02:20:00|9084.5|9059.5|9094.4|9069.4|9096.8|9075.9|9081|9059.5|4
1658802300000|2022-07-26 02:25:00|9094.3|9069.3|9094|9069|9094.3|9069.3|9094|9069|0
1658802600000|2022-07-26 02:30:00|9087|9072|9090.8|9075.8|9102.4|9087.4|9086.5|9068.8|9
1658802900000|2022-07-26 02:35:00|9090.7|9075.7|9111.1|9086.1|9111.1|9089.4|9090.7|9072.1|2
1658803200000|2022-07-26 02:40:00|9110.6|9085.6|9128.9|9113.9|9131.4|9116.4|9108.2|9085.6|10
1658803500000|2022-07-26 02:45:00|9130.1|9115.1|9165.8|9140.8|9176.6|9157.6|9130.1|9115.1|18
1658803800000|2022-07-26 02:50:00|9164.6|9139.6|9147.9|9122.9|9164.6|9141.8|9130.9|9109.9|7
1658804100000|2022-07-26 02:55:00|9148.4|9123.4|9106.3|9091.3|9160|9124.5|9106.3|9091.3|4
1658804400000|2022-07-26 03:00:00|9105.4|9090.4|9091.7|9076.7|9105.4|9090.4|9091.2|9076.2|6
1658804700000|2022-07-26 03:05:00|9091.8|9076.8|9073.2|9058.2|9092.2|9077.2|9071|9044.5|4
1658805000000|2022-07-26 03:10:00|9074.7|9059.7|9102.7|9087.7|9105.3|9090.3|9073.2|9058.2|13
1658805300000|2022-07-26 03:15:00|9103.3|9088.3|9086.5|9071.5|9106.7|9091.7|9083.2|9067.6|13
1658805600000|2022-07-26 03:20:00|9086.2|9071.2|9098.2|9083.2|9106.5|9086.5|9082.7|9067.7|2
1658805900000|2022-07-26 03:25:00|9097.8|9082.8|9098.1|9083.1|9098.6|9083.6|9095.2|9080.2|0
1658806200000|2022-07-26 03:30:00|9097.6|9082.6|9101.1|9086.1|9102.1|9087.1|9097.6|9082.6|1
1658806500000|2022-07-26 03:35:00|9101|9086|9082.1|9067.1|9101|9086|9082.1|9051.9|11
1658806800000|2022-07-26 03:40:00|9081.3|9057.1|9082.6|9057.6|9082.6|9057.6|9081.1|9056.1|2
1658807100000|2022-07-26 03:45:00|9083.2|9058.2|9079.2|9064.2|9083.2|9064.3|9079.2|9058.2|1
1658807400000|2022-07-26 03:50:00|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1658807700000|2022-07-26 03:55:00|9082.6|9067.6|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|1
1658808000000|2022-07-26 04:00:00|9082.7|9067.7|9094.1|9069.1|9100.3|9070.1|9082.7|9062.6|3
1658808600000|2022-07-26 04:10:00|9096|9071|9099.1|9074.1|9100.1|9075.1|9096|9071|9
1658809200000|2022-07-26 04:20:00|9101.8|9076.8|9096.3|9081.3|9103.3|9081.3|9096.1|9075.3|2
1658809500000|2022-07-26 04:25:00|9104.5|9089.5|9112.1|9097.1|9118.5|9097.1|9104.5|9081|4
1658810400000|2022-07-26 04:40:00|9112|9097|9110|9095|9112|9097|9110|9095|0
1658810700000|2022-07-26 04:45:00|9108.9|9093.9|9110|9072.5|9111.4|9093.9|9108.8|9072.5|2
1658811000000|2022-07-26 04:50:00|9111|9073.5|9111|9073.5|9111|9073.5|9111|9073.5|0
1658811300000|2022-07-26 04:55:00|9110|9072.5|9101.9|9076.9|9110|9078.7|9101.9|9072.5|0
1658811600000|2022-07-26 05:00:00|9101.7|9076.7|9109.7|9084.7|9109.7|9084.7|9099|9076.7|0
1658811900000|2022-07-26 05:05:00|9102.2|9087.2|9100.7|9085.7|9102.2|9087.2|9100.7|9085.7|0
1658812200000|2022-07-26 05:10:00|9096.7|9081.7|9090.2|9075.2|9096.7|9081.7|9090.2|9075.2|1
1658812500000|2022-07-26 05:15:00|9088.7|9073.7|9088.2|9073.2|9089.2|9074.2|9088.2|9073.2|0
1658812800000|2022-07-26 05:20:00|9087.4|9072.4|9087.2|9072.2|9087.4|9072.4|9087.2|9072.2|0
1658813400000|2022-07-26 05:30:00|9086|9071|9109.9|9094.9|9109.9|9094.9|9085.6|9070.6|3
1658813700000|2022-07-26 05:35:00|9112.4|9097.4|9117.9|9102.9|9142.6|9113.2|9112.4|9088.1|13
1658814000000|2022-07-26 05:40:00|9118.9|9103.9|9093.1|9078.1|9118.9|9103.9|9090.3|9069.1|6
1658814300000|2022-07-26 05:45:00|9092.1|9077.1|9084.6|9069.6|9096.6|9077.1|9084.1|9066.6|0
1658814600000|2022-07-26 05:50:00|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9084.1|9069.1|1
1658814900000|2022-07-26 05:55:00|9083.5|9068.5|9079.6|9064.6|9091.5|9068.5|9068.1|9049.6|28
1658815200000|2022-07-26 06:00:00|9079.5|9064.5|9082.5|9067.5|9092.4|9077|9078|9063|5
1658815500000|2022-07-26 06:05:00|9082|9067|9091.2|9076.2|9097|9082|9082|9067|12
1658815800000|2022-07-26 06:10:00|9092.2|9077.2|9081.5|9066.5|9093.7|9078.7|9081.5|9066.5|3
1658816100000|2022-07-26 06:15:00|9081.1|9066.1|9095.5|9080.5|9095.5|9080.5|9078|9063|9
1658816400000|2022-07-26 06:20:00|9097.7|9082.7|9112.5|9097.5|9118.1|9097.5|9097.7|9082.7|5
1658817000000|2022-07-26 06:30:00|9131.4|9093.9|9092|9077|9131.4|9103|9091.6|9076|1
1658817300000|2022-07-26 06:35:00|9093.9|9078.9|9101.3|9086.3|9117.1|9102.1|9093.9|9078.9|19
1658817600000|2022-07-26 06:40:00|9102.3|9087.3|9120|9105|9124.5|9109.5|9102.3|9087.3|10
1658817900000|2022-07-26 06:45:00|9122.3|9107.3|9115.6|9100.6|9122.3|9107.3|9111.6|9093.6|4
1658818200000|2022-07-26 06:50:00|9115.2|9100.2|9141.3|9126.3|9147.4|9132.4|9115.2|9100.2|45
1658818500000|2022-07-26 06:55:00|9141.1|9126.1|9127.8|9112.8|9141.1|9126.1|9111.9|9095.4|42
1658818800000|2022-07-26 07:00:00|9125.4|9110.4|9130.9|9115.9|9130.9|9115.9|9112.8|9097.8|12
1658819100000|2022-07-26 07:05:00|9134.4|9119.4|9150.4|9135.4|9150.4|9135.4|9133.9|9118.9|21
1658819400000|2022-07-26 07:10:00|9150.5|9135.5|9165.9|9150.9|9168.9|9153.9|9150.5|9135.5|8
1658819700000|2022-07-26 07:15:00|9166.3|9151.3|9190.9|9175.9|9194.6|9179.6|9159.9|9144.1|58
1658820000000|2022-07-26 07:20:00|9187.7|9172.7|9171|9156|9187.7|9172.7|9171|9156|8
1658820300000|2022-07-26 07:25:00|9180.5|9155.5|9180.3|9165.3|9185|9170|9173.4|9155.5|4
1658820600000|2022-07-26 07:30:00|9181.5|9166.5|9182.1|9167.1|9192.7|9177.7|9181.5|9166.5|36
1658820900000|2022-07-26 07:35:00|9181.4|9166.4|9176.7|9161.7|9181.4|9166.4|9173.4|9158.4|3
1658821200000|2022-07-26 07:40:00|9175.3|9160.3|9189.9|9174.9|9190.4|9175.4|9174.4|9159.4|8
1658821500000|2022-07-26 07:45:00|9190.7|9175.7|9190.3|9175.3|9192.8|9177.8|9189.3|9174.3|2
1658821800000|2022-07-26 07:50:00|9188.7|9173.7|9190.8|9175.8|9190.8|9175.8|9188.3|9173.3|1
1658822100000|2022-07-26 07:55:00|9191.3|9176.3|9172.4|9157.4|9191.3|9176.3|9172.4|9157.4|11
1658822400000|2022-07-26 08:00:00|9168.9|9153.9|9159|9144|9168.9|9153.9|9156.3|9140.9|14
1658822700000|2022-07-26 08:05:00|9158.5|9143.5|9158.5|9143.5|9159|9144|9157.2|9142.2|5
1658823000000|2022-07-26 08:10:00|9158.1|9143.1|9163|9148|9167.5|9152.5|9158|9143|9
1658823300000|2022-07-26 08:15:00|9163.8|9148.8|9161.4|9146.4|9167|9152|9156.1|9141.1|11
1658823600000|2022-07-26 08:20:00|9162.2|9147.2|9164.7|9149.7|9164.7|9149.7|9161.3|9146.3|2
1658823900000|2022-07-26 08:25:00|9164.3|9149.3|9164.6|9149.6|9165.9|9150.9|9164.3|9149.3|5
1658824200000|2022-07-26 08:30:00|9164.3|9149.3|9171.9|9156.9|9172.9|9157.9|9163.3|9148.3|5
1658824500000|2022-07-26 08:35:00|9172.5|9157.5|9171.4|9156.4|9172.9|9157.9|9167.5|9152.5|5
1658824800000|2022-07-26 08:40:00|9171|9156|9171.4|9156.4|9171.4|9156.4|9170.9|9155.9|2
1658825100000|2022-07-26 08:45:00|9172.4|9157.4|9171.8|9156.8|9172.4|9157.4|9171.4|9156.4|2
1658825400000|2022-07-26 08:50:00|9171.9|9156.9|9174.7|9159.7|9174.7|9159.7|9171.4|9156.4|5
1658825700000|2022-07-26 08:55:00|9175.8|9160.8|9171.7|9156.7|9176.2|9161.2|9168.4|9153.4|8
1658826000000|2022-07-26 09:00:00|9171.2|9156.2|9173.3|9158.3|9177.8|9162.8|9163.4|9148.4|14
1658826300000|2022-07-26 09:05:00|9172.5|9157.5|9171.5|9156.5|9175.3|9160.3|9170|9155|11
1658826600000|2022-07-26 09:10:00|9171.1|9156.1|9169.2|9154.2|9171.2|9156.2|9169.2|9154.2|1
1658826900000|2022-07-26 09:15:00|9168.7|9153.7|9166.5|9151.5|9168.7|9153.7|9165.6|9150.6|9
1658827200000|2022-07-26 09:20:00|9166|9151|9175.4|9160.4|9175.4|9160.4|9161.6|9146.6|10
1658827500000|2022-07-26 09:25:00|9175.9|9160.9|9187.7|9172.7|9188.2|9173.2|9172.9|9157.9|39
1658827800000|2022-07-26 09:30:00|9188.1|9173.1|9180.6|9165.6|9188.2|9173.2|9180.6|9165.6|17
1658828100000|2022-07-26 09:35:00|9180.5|9165.5|9185.2|9170.2|9188.5|9173.5|9180.5|9165.5|14
1658828400000|2022-07-26 09:40:00|9185.6|9170.6|9189.5|9174.5|9191|9176|9184.5|9169.5|6
1658828700000|2022-07-26 09:45:00|9187.7|9172.7|9168.4|9153.4|9187.7|9172.7|9168.4|9153.4|10
1658829000000|2022-07-26 09:50:00|9168.5|9153.5|9170.5|9155.5|9170.5|9155.5|9168.5|9153.5|0
1658829300000|2022-07-26 09:55:00|9170.6|9155.6|9177.5|9162.5|9177.5|9162.5|9170.6|9155.6|2
1658829600000|2022-07-26 10:00:00|9177.9|9162.9|9180.8|9165.8|9182.5|9167.5|9177.9|9162.9|6
1658829900000|2022-07-26 10:05:00|9176.3|9161.3|9170.8|9155.8|9176.8|9161.8|9170.3|9155.3|2
1658830200000|2022-07-26 10:10:00|9170.7|9155.7|9169.7|9154.7|9170.7|9155.7|9169.7|9154.7|0
1658830500000|2022-07-26 10:15:00|9169.6|9154.6|9147.1|9132.1|9169.7|9154.7|9146.6|9131.6|18
1658830800000|2022-07-26 10:20:00|9146.6|9131.6|9166.5|9151.5|9168.6|9153.6|9146.1|9131.1|16
1658831100000|2022-07-26 10:25:00|9163.3|9148.3|9157.1|9142.1|9163.3|9148.3|9156|9141|10
1658831400000|2022-07-26 10:30:00|9157.5|9142.5|9150.6|9135.6|9157.5|9142.5|9150.6|9135.6|3
1658831700000|2022-07-26 10:35:00|9143.7|9128.7|9150.4|9135.4|9150.4|9135.4|9143.7|9128.7|11
1658832000000|2022-07-26 10:40:00|9150.5|9135.5|9157.8|9142.8|9157.8|9142.8|9150.5|9135.5|1
1658832300000|2022-07-26 10:45:00|9158.6|9143.6|9157.7|9142.7|9161.1|9146.1|9157.7|9142.7|5
1658832600000|2022-07-26 10:50:00|9158.9|9143.9|9166.7|9151.7|9168.7|9153.7|9158.7|9143.7|5
1658832900000|2022-07-26 10:55:00|9168.7|9153.7|9166.2|9151.2|9168.7|9153.7|9166.2|9151.2|1
1658833200000|2022-07-26 11:00:00|9166.8|9151.8|9173.7|9158.7|9176.2|9161.2|9166.8|9151.8|1
1658833500000|2022-07-26 11:05:00|9174.1|9159.1|9160.7|9145.7|9174.1|9159.1|9157.4|9142.4|20
1658833800000|2022-07-26 11:10:00|9166.3|9151.3|9163.8|9148.8|9171.7|9156.7|9162.4|9147.4|8
1658834100000|2022-07-26 11:15:00|9164.9|9149.9|9163.3|9148.3|9167.3|9152.3|9163.3|9148.3|5
1658834400000|2022-07-26 11:20:00|9162.5|9147.5|9165.2|9150.2|9166.3|9151.3|9162.3|9147.3|5
1658834700000|2022-07-26 11:25:00|9168.2|9153.2|9158.4|9143.4|9168.7|9153.7|9157.4|9142.4|14
1658835000000|2022-07-26 11:30:00|9158.3|9143.3|9169.6|9154.6|9170|9155|9157.3|9142.3|6
1658835300000|2022-07-26 11:35:00|9170|9155|9172.3|9157.3|9180.8|9165.8|9167.5|9152.5|12
1658835600000|2022-07-26 11:40:00|9171.8|9156.8|9176.7|9161.7|9178.3|9163.3|9166.8|9151.8|2
1658835900000|2022-07-26 11:45:00|9177.8|9162.8|9185|9170|9191|9176|9177.7|9162.7|15
1658836200000|2022-07-26 11:50:00|9185.3|9170.3|9185.2|9170.2|9185.3|9170.3|9185.2|9170.2|0
1658836500000|2022-07-26 11:55:00|9185.6|9170.6|9183.5|9168.5|9187.2|9172.2|9180.4|9165.4|14
1658836800000|2022-07-26 12:00:00|9180.2|9165.2|9182.5|9167.5|9189.4|9174.4|9171.6|9156.6|41
1658837100000|2022-07-26 12:05:00|9182.9|9167.9|9189.5|9174.5|9191|9176|9182.9|9167.9|19
1658837400000|2022-07-26 12:10:00|9189.4|9174.4|9331.3|9316.3|9358.1|9333.1|9189.4|9174.4|239
1658837700000|2022-07-26 12:15:00|9331.6|9316.6|9374.8|9359.8|9391.4|9376.4|9331.1|9316.1|277
1658838000000|2022-07-26 12:20:00|9374.1|9359.1|9395.2|9380.2|9409.2|9394.2|9373.6|9358.6|255
1658838300000|2022-07-26 12:25:00|9394|9379|9386.1|9371.1|9403.3|9388.3|9383.6|9368.6|243
1658838600000|2022-07-26 12:30:00|9385.6|9370.6|9354.9|9339.9|9387.8|9372.8|9345.9|9330.9|137
1658838900000|2022-07-26 12:35:00|9355.6|9340.6|9355.1|9340.1|9359.6|9344.6|9344.1|9329.1|48
1658839200000|2022-07-26 12:40:00|9358.7|9343.7|9365.1|9350.1|9365.1|9350.1|9347.7|9332.7|63
1658839500000|2022-07-26 12:45:00|9359.5|9344.5|9351.8|9336.8|9364.6|9349.6|9350.8|9335.8|62
1658839800000|2022-07-26 12:50:00|9351.4|9336.4|9329.9|9314.9|9355.4|9340.4|9320.3|9305.3|80
1658840100000|2022-07-26 12:55:00|9327.9|9312.9|9336.8|9321.8|9336.9|9321.9|9309|9294|141
1658840400000|2022-07-26 13:00:00|9337.2|9322.2|9336.2|9298.7|9342.6|9322.3|9260.5|9245.5|368
1658840700000|2022-07-26 13:05:00|9335.7|9298.2|9298.9|9283.9|9335.7|9303.7|9275.3|9260.3|95
1658841000000|2022-07-26 13:10:00|9299.1|9284.1|9293.4|9278.4|9299.3|9284.3|9283.4|9268.4|35
1658841300000|2022-07-26 13:15:00|9292.3|9277.3|9282.1|9267.1|9296.9|9281.9|9268|9253|41
1658841600000|2022-07-26 13:20:00|9289.7|9274.7|9313.4|9298.4|9320.4|9305.4|9273.1|9258.1|70
1658841900000|2022-07-26 13:25:00|9307.4|9292.4|9286.9|9271.9|9310|9295|9283.4|9268.4|19
1658842200000|2022-07-26 13:30:00|9286.8|9271.8|9300.4|9285.4|9320.7|9305.7|9279.9|9264.9|75
1658842500000|2022-07-26 13:35:00|9301.1|9286.1|9340.2|9325.2|9343|9328|9299.7|9284.7|111
1658842800000|2022-07-26 13:40:00|9340.4|9325.4|9323.3|9308.3|9344.4|9329.4|9313|9298|125
1658843100000|2022-07-26 13:45:00|9322.7|9307.7|9317|9302|9327.8|9312.8|9308.2|9293.2|163
1658843400000|2022-07-26 13:50:00|9317.2|9302.2|9329.3|9314.3|9340.5|9325.5|9317.2|9302.2|120
1658843700000|2022-07-26 13:55:00|9330.5|9315.5|9316.3|9301.3|9331.9|9316.9|9316.3|9301.3|128
1658844000000|2022-07-26 14:00:00|9315.9|9300.9|9297.7|9282.7|9318.3|9303.3|9293.7|9278.7|165
1658844300000|2022-07-26 14:05:00|9297.8|9282.8|9310.8|9295.8|9316.7|9301.7|9292.9|9277.9|82
1658844600000|2022-07-26 14:10:00|9310.9|9295.9|9320.2|9305.2|9327|9312|9310.9|9295.9|56
1658844900000|2022-07-26 14:15:00|9320.6|9305.6|9327.6|9312.6|9332|9317|9315.7|9300.7|75
1658845200000|2022-07-26 14:20:00|9327.5|9312.5|9320.2|9305.2|9329.9|9314.9|9317|9302|51
1658845500000|2022-07-26 14:25:00|9319.5|9304.5|9339.2|9324.2|9341.2|9326.2|9317.4|9302.4|76
1658845800000|2022-07-26 14:30:00|9337.8|9322.8|9334.5|9319.5|9347.7|9332.7|9332.8|9317.8|91
1658846100000|2022-07-26 14:35:00|9334|9319|9317.8|9302.8|9334|9319|9308.8|9293.8|99
1658846400000|2022-07-26 14:40:00|9318.2|9303.2|9317.3|9302.3|9321.2|9306.2|9307.6|9292.6|106
1658846700000|2022-07-26 14:45:00|9317.7|9302.7|9306.3|9291.3|9322.4|9307.4|9304.2|9289.2|111
1658847000000|2022-07-26 14:50:00|9305.5|9290.5|9311.6|9296.6|9319.8|9304.8|9298.2|9283.2|137
1658847300000|2022-07-26 14:55:00|9311.2|9296.2|9316.4|9301.4|9321.1|9306.1|9300.6|9285.6|52
1658847600000|2022-07-26 15:00:00|9317.1|9302.1|9322.1|9307.1|9339.5|9324.5|9316.6|9301.6|55
1658847900000|2022-07-26 15:05:00|9322|9307|9301|9286|9322|9307|9297.7|9282.7|68
1658848200000|2022-07-26 15:10:00|9300.6|9285.6|9278.8|9263.8|9300.6|9285.6|9278.2|9263.2|71
1658848500000|2022-07-26 15:15:00|9279.2|9264.2|9245.7|9230.7|9279.3|9264.3|9243.1|9228.1|64
1658848800000|2022-07-26 15:20:00|9246.5|9231.5|9247.5|9232.5|9253.5|9238.5|9242.9|9227.9|28
1658849100000|2022-07-26 15:25:00|9246.7|9231.7|9235.2|9220.2|9249.7|9234.7|9235.2|9220.2|45
1658849400000|2022-07-26 15:30:00|9236|9221|9249.3|9234.3|9249.3|9234.3|9231.7|9216.7|46
1658849700000|2022-07-26 15:35:00|9250.3|9235.3|9235.7|9220.7|9254.9|9239.9|9234.9|9219.9|58
1658850000000|2022-07-26 15:40:00|9234.9|9219.9|9239.1|9224.1|9248.2|9233.2|9233.4|9218.4|56
1658850300000|2022-07-26 15:45:00|9238.9|9223.9|9250.3|9235.3|9257.3|9242.3|9233.5|9218.5|21
1658850600000|2022-07-26 15:50:00|9250.1|9235.1|9244|9229|9252.4|9237.4|9239.8|9224.8|16
1658850900000|2022-07-26 15:55:00|9244.8|9229.8|9269.8|9254.8|9272.7|9257.7|9243.2|9228.2|32
1658851200000|2022-07-26 16:00:00|9269.9|9254.9|9262.8|9247.8|9272.7|9257.7|9262.8|9247.8|19
1658851500000|2022-07-26 16:05:00|9263.6|9248.6|9267.4|9252.4|9272.1|9257.1|9261.1|9246.1|16
1658851800000|2022-07-26 16:10:00|9265.7|9250.7|9259|9244|9269.8|9254.8|9258.5|9243.5|13
1658852100000|2022-07-26 16:15:00|9260.9|9245.9|9269.8|9254.8|9273.3|9258.3|9257.9|9242.9|34
1658852400000|2022-07-26 16:20:00|9268.1|9253.1|9268.1|9253.1|9268.8|9253.8|9257.8|9242.8|27
1658852700000|2022-07-26 16:25:00|9268.3|9253.3|9253.6|9238.6|9268.3|9253.3|9253.6|9238.6|29
1658853000000|2022-07-26 16:30:00|9254|9239|9266.3|9251.3|9267.2|9252.2|9239.3|9224.3|62
1658853300000|2022-07-26 16:35:00|9263.5|9248.5|9267.6|9252.6|9267.6|9252.6|9262.4|9247.4|4
1658853600000|2022-07-26 16:40:00|9268.3|9253.3|9312|9297|9315.1|9300.1|9268.3|9253.3|47
1658853900000|2022-07-26 16:45:00|9313.6|9298.6|9315.1|9300.1|9321.5|9306.5|9308.5|9293.5|124
1658854200000|2022-07-26 16:50:00|9314.7|9299.7|9311|9296|9318.3|9303.3|9309.9|9294.9|12
1658854500000|2022-07-26 16:55:00|9311.1|9296.1|9330.5|9315.5|9335|9320|9311.1|9296.1|38
1658854800000|2022-07-26 17:00:00|9324.5|9309.5|9315.3|9300.3|9324.5|9309.5|9312.7|9297.7|17
1658855100000|2022-07-26 17:05:00|9315.4|9300.4|9322.1|9307.1|9322.1|9307.1|9310.9|9295.9|41
1658855400000|2022-07-26 17:10:00|9322.2|9307.2|9332.1|9317.1|9337.3|9322.3|9322.2|9307.2|26
1658855700000|2022-07-26 17:15:00|9333.7|9318.7|9349|9334|9350.7|9335.7|9331.1|9316.1|38
1658856000000|2022-07-26 17:20:00|9348.9|9333.9|9361.2|9346.2|9363.1|9348.1|9347.3|9332.3|59
1658856300000|2022-07-26 17:25:00|9361.7|9346.7|9351.6|9336.6|9366|9351|9348.8|9333.8|49
1658856600000|2022-07-26 17:30:00|9351.3|9336.3|9340|9325|9351.3|9336.3|9339.7|9324.7|21
1658856900000|2022-07-26 17:35:00|9339.8|9324.8|9334.8|9319.8|9340.1|9325.1|9333.2|9318.2|16
1658857200000|2022-07-26 17:40:00|9335.1|9320.1|9355.2|9340.2|9358.2|9343.2|9335.1|9320.1|227
1658857500000|2022-07-26 17:45:00|9355.6|9340.6|9365.6|9350.6|9367.6|9352.6|9355.6|9340.6|37
1658857800000|2022-07-26 17:50:00|9365.5|9350.5|9349.5|9334.5|9368.2|9353.2|9348.2|9333.2|141
1658858100000|2022-07-26 17:55:00|9350.3|9335.3|9355.8|9340.8|9360.3|9345.3|9339.4|9324.4|41
1658858400000|2022-07-26 18:00:00|9355.4|9340.4|9367.2|9352.2|9368.2|9353.2|9354.4|9339.4|41
1658858700000|2022-07-26 18:05:00|9367.9|9352.9|9348.5|9333.5|9371.2|9356.2|9348.5|9333.5|52
1658859000000|2022-07-26 18:10:00|9348.8|9333.8|9371.8|9356.8|9378.6|9363.6|9347.6|9332.6|561
1658859300000|2022-07-26 18:15:00|9371.6|9356.6|9383.8|9368.8|9385.4|9370.4|9371|9356|285
1658883600000|2022-07-27 01:00:00|9368.8|9353.8|9377.4|9362.4|9391.7|9369.7|9351.4|9325.6|46
1658883900000|2022-07-27 01:05:00|9376.6|9361.6|9381.5|9366.5|9393.5|9378.5|9376.6|9361.6|20
1658884200000|2022-07-27 01:10:00|9381|9366|9364.5|9349.5|9381|9366|9358.5|9340.9|10
1658884500000|2022-07-27 01:15:00|9366.5|9351.5|9369|9344|9370.2|9354.5|9360.5|9340.5|7
1658884800000|2022-07-27 01:20:00|9367|9352|9369.2|9354.2|9373.5|9355.5|9358|9336|4
1658885100000|2022-07-27 01:25:00|9369.6|9354.6|9373.6|9348.6|9383.1|9368.1|9363.6|9344.6|18
1658885400000|2022-07-27 01:30:00|9371.3|9356.3|9355|9340|9375.6|9359.1|9355|9337.1|11
1658885700000|2022-07-27 01:35:00|9353.5|9338.5|9351.6|9336.6|9369|9349|9349.5|9334.5|9
1658886000000|2022-07-27 01:40:00|9351.5|9336.5|9369.6|9354.6|9372|9357|9349.5|9334.5|31
1658886300000|2022-07-27 01:45:00|9372.7|9357.7|9377.5|9362.5|9387.7|9372.7|9372.7|9352.5|16
1658886600000|2022-07-27 01:50:00|9378.5|9363.5|9379.7|9364.7|9388.2|9373.2|9377.7|9362.7|13
1658886900000|2022-07-27 01:55:00|9378.2|9363.2|9320.2|9305.2|9378.2|9363.2|9320.2|9305.2|26
1658887200000|2022-07-27 02:00:00|9319.7|9304.7|9312|9297|9351|9320.5|9311.5|9296.5|27
1658887500000|2022-07-27 02:05:00|9312.5|9297.5|9312.4|9297.4|9322.9|9307.9|9310.4|9295.4|12
1658887800000|2022-07-27 02:10:00|9312.2|9297.2|9311.4|9273.9|9312.4|9297.2|9278.4|9263.4|43
1658888100000|2022-07-27 02:15:00|9311.3|9273.8|9310.3|9272.8|9311.3|9273.8|9310.3|9272.8|0
1658888400000|2022-07-27 02:20:00|9311|9273.5|9307|9282|9311.3|9282|9304.5|9273.5|0
1658888700000|2022-07-27 02:25:00|9304|9289|9306.5|9291.5|9306.5|9291.5|9301|9286|0
1658889000000|2022-07-27 02:30:00|9305.4|9290.4|9309.1|9284.1|9333.8|9296.5|9301|9278.4|11
1658889300000|2022-07-27 02:35:00|9309|9284|9304.4|9279.4|9309|9287.7|9302.4|9277.4|3
1658889600000|2022-07-27 02:40:00|9300.4|9285.4|9320.6|9283.1|9321.2|9300.9|9300.4|9282.1|4
1658889900000|2022-07-27 02:45:00|9315.4|9290.4|9318.9|9293.9|9320.8|9293.9|9315.4|9283.1|0
1658890200000|2022-07-27 02:50:00|9335.9|9298.4|9337.4|9299.9|9337.4|9299.9|9335.9|9298.4|15
1658890500000|2022-07-27 02:55:00|9335.8|9298.3|9333.9|9296.4|9335.8|9298.3|9333.9|9296.4|0
1658890800000|2022-07-27 03:00:00|9335.4|9297.9|9340.9|9303.4|9340.9|9303.4|9335.4|9297.9|0
1658891100000|2022-07-27 03:05:00|9341.1|9303.6|9356.3|9341.3|9356.3|9341.3|9340.5|9303|5
1658891400000|2022-07-27 03:10:00|9353.9|9338.9|9348.1|9310.6|9353.9|9338.9|9343.4|9310.6|7
1658891700000|2022-07-27 03:15:00|9347.8|9310.3|9326.9|9311.9|9347.8|9313.4|9326.4|9305.5|3
1658892000000|2022-07-27 03:20:00|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1658892300000|2022-07-27 03:25:00|9326.9|9311.9|9329.8|9314.8|9333.8|9314.9|9326.9|9308.8|3
1658892600000|2022-07-27 03:30:00|9329.9|9314.9|9330|9315|9330|9315|9329.9|9314.9|0
1658893200000|2022-07-27 03:40:00|9331|9316|9331|9316|9331|9316|9331|9316|0
1658893500000|2022-07-27 03:45:00|9332|9317|9327.5|9312.5|9339.5|9324.5|9327.5|9312.5|28
1658893800000|2022-07-27 03:50:00|9326.3|9311.3|9327|9312|9328.4|9313.4|9326|9311|0
1658894400000|2022-07-27 04:00:00|9325|9310|9324.5|9309.5|9325|9310|9324.2|9309.2|1
1658894700000|2022-07-27 04:05:00|9324.1|9309.1|9323.9|9308.9|9324.1|9309.1|9323.9|9308.9|0
1658895000000|2022-07-27 04:10:00|9323.6|9308.6|9323.9|9308.9|9323.9|9308.9|9323.4|9308.4|1
1658895300000|2022-07-27 04:15:00|9323.6|9308.6|9323.4|9308.4|9323.6|9308.6|9323.4|9308.4|0
1658895600000|2022-07-27 04:20:00|9324.2|9309.2|9323.9|9308.9|9324.4|9309.4|9323.9|9308.9|0
1658896500000|2022-07-27 04:35:00|9324.4|9309.4|9351.3|9336.3|9351.3|9336.3|9322.9|9307.9|45
1658896800000|2022-07-27 04:40:00|9350.4|9335.4|9347.3|9332.3|9350.4|9335.4|9346.3|9331.3|1
1658897100000|2022-07-27 04:45:00|9348.3|9333.3|9348.8|9333.8|9349.3|9334.3|9348.3|9333.3|0
1658897400000|2022-07-27 04:50:00|9348.3|9333.3|9352.5|9337.5|9352.6|9337.6|9346.5|9331.5|21
1658897700000|2022-07-27 04:55:00|9352.4|9337.4|9352.3|9337.3|9352.4|9337.4|9351.9|9336.9|3
1658898000000|2022-07-27 05:00:00|9349.8|9334.8|9349.1|9334.1|9349.8|9334.8|9348|9333|3
1658898300000|2022-07-27 05:05:00|9345.8|9330.8|9345.7|9330.7|9345.8|9330.8|9344.7|9329.7|1
1658899200000|2022-07-27 05:20:00|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1658899500000|2022-07-27 05:25:00|9347.7|9332.7|9349.6|9334.6|9349.6|9334.6|9347.6|9332.6|1
1658899800000|2022-07-27 05:30:00|9350|9335|9369.4|9354.4|9377.9|9362.9|9350|9335|11
1658900100000|2022-07-27 05:35:00|9367|9352|9350.5|9335.5|9367.9|9352.9|9350.5|9335.5|1
1658900400000|2022-07-27 05:40:00|9351|9336|9351|9336|9351|9336|9351|9336|2
1658900700000|2022-07-27 05:45:00|9351.2|9336.2|9345.5|9330.5|9352|9337|9345.5|9330.5|15
1658901000000|2022-07-27 05:50:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1658901300000|2022-07-27 05:55:00|9344.9|9329.9|9352.4|9337.4|9353.4|9338.4|9344.9|9329.9|5
1658901600000|2022-07-27 06:00:00|9356.2|9341.2|9364.2|9349.2|9364.2|9349.2|9356.2|9341.2|4
1658901900000|2022-07-27 06:05:00|9364|9349|9364.7|9327.2|9369.2|9349.4|9362.9|9327.2|4
1658902200000|2022-07-27 06:10:00|9362.7|9325.2|9362.7|9325.2|9362.7|9325.2|9362.7|9325.2|0
1658902500000|2022-07-27 06:15:00|9360.3|9322.8|9366.5|9351.5|9367|9352|9341.9|9319.4|39
1658902800000|2022-07-27 06:20:00|9366.9|9351.9|9369.9|9354.9|9369.9|9354.9|9366.9|9351.9|2
1658903100000|2022-07-27 06:25:00|9370.7|9355.7|9367.4|9352.4|9371.9|9356.9|9366.6|9351.6|8
1658903400000|2022-07-27 06:30:00|9366.9|9351.9|9368.4|9353.4|9370.4|9355.4|9366.9|9351.9|10
1658904300000|2022-07-27 06:45:00|9367.6|9352.6|9368.4|9353.4|9368.4|9353.4|9366.4|9351.4|1
1658904600000|2022-07-27 06:50:00|9368.3|9353.3|9368.4|9353.4|9368.4|9353.4|9358.4|9343.4|10
1658904900000|2022-07-27 06:55:00|9370.9|9355.9|9387.4|9372.4|9387.9|9372.9|9370.4|9355.4|82
1658905200000|2022-07-27 07:00:00|9386.9|9361.9|9376.9|9361.9|9386.9|9365.9|9376.9|9361.9|1
1658905500000|2022-07-27 07:05:00|9377.7|9362.7|9390.4|9375.4|9390.4|9375.4|9377.7|9362.7|2
1658905800000|2022-07-27 07:10:00|9389.9|9374.9|9383.4|9368.4|9389.9|9374.9|9382.9|9367.9|1
1658906100000|2022-07-27 07:15:00|9383|9368|9383.4|9368.4|9383.4|9368.4|9379.6|9364.6|4
1658906400000|2022-07-27 07:20:00|9384.1|9369.1|9384.8|9369.8|9384.9|9369.9|9384.1|9369.1|1
1658906700000|2022-07-27 07:25:00|9384.4|9369.4|9384.5|9369.5|9384.5|9369.5|9384.4|9369.4|5
1658907000000|2022-07-27 07:30:00|9396|9381|9406.5|9391.5|9413|9398|9396|9381|31
1658907300000|2022-07-27 07:35:00|9406.6|9391.6|9410.3|9395.3|9410.3|9395.3|9405.2|9390.2|17
1658907600000|2022-07-27 07:40:00|9411.3|9396.3|9408.3|9393.3|9411.3|9396.3|9407.3|9392.3|7
1658907900000|2022-07-27 07:45:00|9408.2|9393.2|9474.3|9459.3|9492.1|9468.9|9408.2|9393.2|130
1658908200000|2022-07-27 07:50:00|9473.8|9458.8|9475.3|9460.3|9477.6|9462.6|9466.7|9451.7|29
1658908500000|2022-07-27 07:55:00|9475.4|9460.4|9496|9481|9496.8|9481.8|9469.9|9454.9|48
1658908800000|2022-07-27 08:00:00|9495.5|9480.5|9509.8|9494.8|9509.8|9494.8|9478.8|9463.8|98
1658909100000|2022-07-27 08:05:00|9510|9495|9483.3|9468.3|9521.2|9506.2|9483.3|9468.3|85
1658909400000|2022-07-27 08:10:00|9480.6|9465.6|9478.1|9463.1|9487.8|9472.8|9476.3|9461.3|10
1658909700000|2022-07-27 08:15:00|9478.3|9463.3|9493.2|9478.2|9493.2|9478.2|9478.3|9463.3|39
1658910000000|2022-07-27 08:20:00|9493.3|9478.3|9517|9502|9517|9502|9493.3|9478.3|17
1658910300000|2022-07-27 08:25:00|9522.8|9507.8|9510|9495|9530.5|9515.5|9508.8|9493.8|19
1658910600000|2022-07-27 08:30:00|9510.4|9495.4|9508.5|9493.5|9510.5|9495.5|9508.5|9493.5|9
1658910900000|2022-07-27 08:35:00|9508|9493|9527|9512|9533|9518|9505|9490|17
1658911200000|2022-07-27 08:40:00|9525|9510|9517.9|9502.9|9528|9513|9512.4|9497.4|17
1658911500000|2022-07-27 08:45:00|9517.8|9502.8|9529.7|9514.7|9531.2|9516.2|9517.8|9502.8|13
1658911800000|2022-07-27 08:50:00|9531|9516|9532.2|9517.2|9534.1|9519.1|9530.7|9515.7|7
1658912100000|2022-07-27 08:55:00|9532.3|9517.3|9533.3|9518.3|9533.3|9518.3|9532.3|9517.3|5
1658912400000|2022-07-27 09:00:00|9532.8|9517.8|9505.8|9490.8|9532.8|9517.8|9505.8|9490.8|24
1658912700000|2022-07-27 09:05:00|9504.9|9489.9|9522.6|9507.6|9522.6|9507.6|9503.3|9488.3|87
1658913000000|2022-07-27 09:10:00|9521.2|9506.2|9515.7|9500.7|9521.2|9506.2|9512|9497|15
1658913300000|2022-07-27 09:15:00|9513.4|9498.4|9504.7|9489.7|9513.4|9498.4|9504.3|9489.3|17
1658913600000|2022-07-27 09:20:00|9505.6|9490.6|9517.2|9502.2|9521.6|9506.6|9505.6|9490.6|50
1658913900000|2022-07-27 09:25:00|9506.8|9491.8|9515.8|9500.8|9522.3|9507.2|9506.8|9491.8|79
1658914200000|2022-07-27 09:30:00|9516.2|9501.2|9522.7|9507.7|9523|9508|9516.2|9501.2|0
1658914500000|2022-07-27 09:35:00|9523.2|9508.2|9520.3|9505.3|9527.1|9512.1|9510.4|9495.4|9
1658914800000|2022-07-27 09:40:00|9519.5|9504.5|9525.6|9510.6|9526.6|9511.6|9518.3|9503.3|4
1658915100000|2022-07-27 09:45:00|9524.6|9509.6|9524.6|9509.6|9524.6|9509.6|9524.6|9509.6|0
1658915400000|2022-07-27 09:50:00|9524.7|9509.7|9517.1|9502.1|9524.7|9509.7|9517.1|9502.1|1
1658915700000|2022-07-27 09:55:00|9513.1|9498.1|9512.3|9497.3|9516.8|9501.8|9510.3|9495.3|8
1658916000000|2022-07-27 10:00:00|9512.4|9497.4|9513.8|9498.8|9513.8|9498.8|9510.3|9495.3|4
1658916300000|2022-07-27 10:05:00|9528.3|9513.3|9529.8|9514.8|9539.3|9524.3|9526.6|9511.6|70
1658916600000|2022-07-27 10:10:00|9528.8|9513.8|9542.3|9527.3|9542.3|9527.3|9528.8|9513.8|22
1658916900000|2022-07-27 10:15:00|9543.8|9528.8|9514.5|9499.5|9543.8|9528.8|9512.9|9497.9|8
1658917200000|2022-07-27 10:20:00|9512.6|9497.6|9511.5|9496.5|9513|9498|9511|9496|0
1658917500000|2022-07-27 10:25:00|9510.4|9495.4|9521|9506|9521.3|9506.3|9509.9|9494.9|6
1658917800000|2022-07-27 10:30:00|9528.5|9513.5|9547|9532|9555|9540|9527.7|9512.7|61
1658918100000|2022-07-27 10:35:00|9552|9537|9566.7|9551.7|9570.7|9555.7|9552|9537|27
1658918400000|2022-07-27 10:40:00|9569.4|9554.4|9585.7|9570.7|9588.4|9573.4|9569.4|9554.4|31
1658918700000|2022-07-27 10:45:00|9586|9571|9594.9|9579.9|9597.4|9582.4|9582.7|9567.7|50
1658919000000|2022-07-27 10:50:00|9594.4|9579.4|9608.2|9593.2|9611.1|9596.1|9594.2|9579.2|16
1658919300000|2022-07-27 10:55:00|9607.7|9592.7|9575.9|9560.9|9608.2|9593.2|9575.9|9560.9|13
1658919600000|2022-07-27 11:00:00|9576.5|9561.5|9587.9|9572.9|9587.9|9572.9|9576.5|9561.5|2
1658919900000|2022-07-27 11:05:00|9587.5|9572.5|9579.9|9564.9|9588.9|9573.9|9569.9|9554.9|12
1658920200000|2022-07-27 11:10:00|9578.9|9563.9|9529.8|9514.8|9578.9|9563.9|9524.6|9509.6|35
1658920500000|2022-07-27 11:15:00|9529.3|9514.3|9527.1|9512.1|9539.9|9517.9|9527.1|9512.1|2
1658920800000|2022-07-27 11:20:00|9526.7|9511.7|9509.3|9494.3|9531.2|9516.2|9509.3|9494.3|40
1658921100000|2022-07-27 11:25:00|9484.1|9469.1|9502.4|9487.4|9502.4|9487.4|9481.6|9466.6|17
1658921400000|2022-07-27 11:30:00|9502.3|9487.3|9492.9|9477.9|9502.3|9487.3|9486.4|9471.4|10
1658921700000|2022-07-27 11:35:00|9492.4|9477.4|9494.6|9479.6|9494.9|9479.9|9481.2|9466.2|43
1658922000000|2022-07-27 11:40:00|9494.5|9479.5|9485.3|9470.3|9494.5|9479.5|9470.4|9455.4|10
1658922300000|2022-07-27 11:45:00|9483.3|9468.3|9494.7|9479.7|9494.7|9479.7|9482.3|9467.3|3
1658922600000|2022-07-27 11:50:00|9495.2|9480.2|9478.9|9463.9|9495.2|9480.2|9478.2|9463.2|9
1658922900000|2022-07-27 11:55:00|9479|9464|9443.3|9428.3|9480.2|9465.2|9427.2|9412.2|28
1658923200000|2022-07-27 12:00:00|9442.9|9427.9|9454.4|9439.4|9469.2|9454.2|9431.8|9416.8|82
1658923500000|2022-07-27 12:05:00|9453.9|9438.9|9449.1|9434.1|9469.7|9454.7|9437.9|9422.9|26
1658923800000|2022-07-27 12:10:00|9448.7|9433.7|9494.1|9479.1|9496|9481|9447.5|9432.5|47
1658924100000|2022-07-27 12:15:00|9493.1|9478.1|9488.4|9473.4|9493.1|9478.1|9483|9468|25
1658924400000|2022-07-27 12:20:00|9489.2|9474.2|9481.3|9466.3|9491.3|9476.3|9481.3|9466.3|18
1658924700000|2022-07-27 12:25:00|9480.2|9465.2|9487|9472|9487|9472|9474.8|9459.8|31
1658925000000|2022-07-27 12:30:00|9489.4|9474.4|9471.1|9456.1|9491.5|9476.5|9467.1|9452.1|42
1658925300000|2022-07-27 12:35:00|9470.8|9455.8|9505|9490|9505|9490|9470.6|9455.6|23
1658925600000|2022-07-27 12:40:00|9504.3|9489.3|9498.5|9483.5|9514.5|9499.5|9493.5|9478.5|33
1658925900000|2022-07-27 12:45:00|9500|9485|9527.2|9512.2|9529.7|9514.7|9500|9485|42
1658926200000|2022-07-27 12:50:00|9525.7|9510.7|9532.9|9517.9|9558.9|9543.9|9525.2|9510.2|44
1658926500000|2022-07-27 12:55:00|9532.4|9517.4|9516.5|9501.5|9535.3|9517.4|9508.2|9493.2|33
1658926800000|2022-07-27 13:00:00|9516.4|9501.4|9511.4|9496.4|9534.4|9519.4|9505.9|9490.9|156
1658927100000|2022-07-27 13:05:00|9510.2|9495.2|9511.5|9496.5|9519.3|9504.3|9509.4|9494.4|68
1658927400000|2022-07-27 13:10:00|9500.4|9485.4|9552.6|9537.6|9560.6|9545.6|9500.4|9485.4|100
1658927700000|2022-07-27 13:15:00|9553|9538|9568.6|9553.6|9568.6|9553.6|9551.4|9536.4|20
1658928000000|2022-07-27 13:20:00|9568.1|9553.1|9557.9|9542.9|9578.5|9563.5|9555.3|9540.3|26
1658928300000|2022-07-27 13:25:00|9560.1|9545.1|9526.6|9511.6|9563.1|9548.1|9526.6|9510.3|55
1658928600000|2022-07-27 13:30:00|9526.2|9511.2|9529.2|9514.2|9546.8|9531.8|9520.3|9505.3|91
1658928900000|2022-07-27 13:35:00|9530.2|9515.2|9515.4|9500.4|9531.3|9516.3|9505.4|9490.4|69
1658929200000|2022-07-27 13:40:00|9515.5|9500.5|9497.3|9482.3|9515.5|9500.5|9492.4|9477.4|102
1658929500000|2022-07-27 13:45:00|9496.5|9481.5|9474.5|9459.5|9515.6|9499.5|9474.5|9459.5|104
1658929800000|2022-07-27 13:50:00|9474.4|9459.4|9490.7|9475.7|9496.9|9481.9|9461.2|9446.2|71
1658930100000|2022-07-27 13:55:00|9490.2|9475.2|9501.6|9486.6|9506.8|9491.8|9489.5|9474.5|61
1658930400000|2022-07-27 14:00:00|9505.1|9490.1|9510.6|9495.6|9512.4|9497.4|9493.1|9478.1|40
1658930700000|2022-07-27 14:05:00|9516.4|9501.4|9504.9|9489.9|9518.8|9503.8|9499|9484|62
1658931000000|2022-07-27 14:10:00|9505.2|9490.2|9514.2|9499.2|9520.2|9505.2|9502.9|9487.9|42
1658931300000|2022-07-27 14:15:00|9513.8|9498.8|9505.4|9490.4|9529.3|9514.3|9503.3|9488.3|60
1658931600000|2022-07-27 14:20:00|9505.8|9490.8|9467.6|9452.6|9509.3|9494.3|9460.9|9445.9|102
1658931900000|2022-07-27 14:25:00|9463.1|9448.1|9457.7|9442.7|9468.5|9453.5|9449|9434|90
1658932200000|2022-07-27 14:30:00|9457.6|9442.6|9457.7|9442.7|9482.1|9467.1|9448.2|9433.2|145
1658932500000|2022-07-27 14:35:00|9457|9442|9442.6|9427.6|9465.6|9450.6|9434.5|9419.5|108
1658932800000|2022-07-27 14:40:00|9443.1|9428.1|9469.8|9454.8|9469.9|9454.9|9442.6|9427.6|64
1658933100000|2022-07-27 14:45:00|9471.3|9456.3|9471.3|9456.3|9473.6|9458.6|9465.8|9450.8|80
1658933400000|2022-07-27 14:50:00|9470.5|9455.5|9483.9|9468.9|9487.4|9472.4|9460.3|9445.3|86
1658933700000|2022-07-27 14:55:00|9483.8|9468.8|9471.1|9456.1|9490.9|9475.9|9467.8|9452.8|54
1658934000000|2022-07-27 15:00:00|9470.8|9455.8|9476.5|9461.5|9480.3|9465.3|9469.5|9454.5|53
1658934300000|2022-07-27 15:05:00|9476.1|9461.1|9472.3|9457.3|9476.1|9461.1|9468.3|9453.3|31
1658934600000|2022-07-27 15:10:00|9472.4|9457.4|9474.5|9459.5|9478.3|9463.3|9462.4|9447.4|78
1658934900000|2022-07-27 15:15:00|9473.9|9458.9|9480.4|9465.4|9482.3|9467.3|9469.3|9454.3|34
1658935200000|2022-07-27 15:20:00|9480.5|9465.5|9471.6|9456.6|9484.2|9469.2|9468.6|9453.6|65
1658935500000|2022-07-27 15:25:00|9471.5|9456.5|9466.4|9451.4|9481.5|9466.5|9466.4|9451.4|55
1658935800000|2022-07-27 15:30:00|9467.2|9452.2|9476.9|9461.9|9476.9|9461.9|9465.9|9450.9|75
1658936100000|2022-07-27 15:35:00|9477.3|9462.3|9488.5|9473.5|9490.1|9475.1|9471.1|9456.1|37
1658936400000|2022-07-27 15:40:00|9488.2|9473.2|9471.3|9456.3|9489.1|9474.1|9471.3|9456.3|52
1658936700000|2022-07-27 15:45:00|9470.8|9455.8|9477.2|9462.2|9487.6|9472.6|9464.8|9449.8|62
1658937000000|2022-07-27 15:50:00|9477.3|9462.3|9471.3|9456.3|9487.6|9472.6|9469.8|9454.8|40
1658937300000|2022-07-27 15:55:00|9470.8|9455.8|9464.3|9449.3|9474.4|9459.4|9455.4|9440.4|81
1658937600000|2022-07-27 16:00:00|9465.3|9450.3|9474|9459|9477.3|9462.3|9465.3|9450.3|52
1658937900000|2022-07-27 16:05:00|9476.8|9461.8|9469.4|9454.4|9477.1|9462.1|9459.4|9444.4|63
1658938200000|2022-07-27 16:10:00|9468.2|9453.2|9460.9|9445.9|9469.9|9454.9|9450|9435|75
1658938500000|2022-07-27 16:15:00|9460.4|9445.4|9462.5|9447.5|9463.7|9448.7|9455|9440|28
1658938800000|2022-07-27 16:20:00|9458|9443|9450.3|9435.3|9459|9444|9446.5|9431.5|24
1658939100000|2022-07-27 16:25:00|9450.8|9435.8|9415.7|9400.7|9452.3|9437.3|9404.7|9389.7|101
1658939400000|2022-07-27 16:30:00|9416.2|9401.2|9389.7|9374.7|9416.2|9401.2|9389.7|9374.7|38
1658939700000|2022-07-27 16:35:00|9391.1|9376.1|9411.5|9396.5|9415.4|9396.8|9391.1|9376.1|16
1658940000000|2022-07-27 16:40:00|9411.4|9396.4|9433.4|9418.4|9434.9|9419.9|9408.6|9393.6|27
1658940300000|2022-07-27 16:45:00|9432.9|9417.9|9429.3|9414.3|9433.7|9418.7|9418.8|9403.8|58
1658940600000|2022-07-27 16:50:00|9428.9|9413.9|9431|9416|9440.9|9425.9|9418.7|9403.7|101
1658940900000|2022-07-27 16:55:00|9430.9|9415.9|9433|9418|9443.1|9428.1|9426.4|9411.4|50
1658941200000|2022-07-27 17:00:00|9432.6|9417.6|9424.8|9409.8|9444.2|9429.2|9423.3|9408.3|49
1658941500000|2022-07-27 17:05:00|9424.3|9409.3|9391.5|9376.5|9424.3|9409.3|9391.5|9376.5|83
1658941800000|2022-07-27 17:10:00|9387.6|9372.6|9341.4|9326.4|9388|9373|9339.7|9324.7|51
1658942100000|2022-07-27 17:15:00|9341.3|9326.3|9315|9300|9356.3|9341.3|9307.9|9292.9|153
1658942400000|2022-07-27 17:20:00|9315.4|9300.4|9335.4|9320.4|9341.4|9326.4|9313.9|9298.9|38
1658942700000|2022-07-27 17:25:00|9336.2|9321.2|9342.1|9327.1|9349.7|9334.7|9335.6|9320.6|25
1658943000000|2022-07-27 17:30:00|9342.9|9327.9|9351.2|9336.2|9351.2|9336.2|9327.2|9312.2|24
1658943300000|2022-07-27 17:35:00|9354.2|9339.2|9352.7|9337.7|9363.7|9348.7|9336.5|9314.3|20
1658943600000|2022-07-27 17:40:00|9351.7|9336.7|9352.2|9337.2|9360|9345|9348.1|9333.1|37
1658943900000|2022-07-27 17:45:00|9351.8|9336.8|9357.7|9342.7|9361.2|9346.2|9351.8|9336.8|30
1658944200000|2022-07-27 17:50:00|9357.3|9342.3|9338.1|9323.1|9359.4|9344.4|9338.1|9323.1|34
1658944500000|2022-07-27 17:55:00|9338|9323|9348.7|9333.7|9359.4|9344.4|9335.6|9320.6|48
1658944800000|2022-07-27 18:00:00|9349.1|9334.1|9411|9396|9420.3|9405.3|9347.7|9332.7|85
1658945100000|2022-07-27 18:05:00|9410.5|9395.5|9378.2|9363.2|9412|9397|9373.9|9358.9|29
1658945400000|2022-07-27 18:10:00|9377.9|9362.9|9429|9414|9439|9423.8|9375.8|9360.8|427
1658945700000|2022-07-27 18:15:00|9428.8|9413.8|9439.7|9424.7|9451|9431.5|9428.8|9413.8|173
1658970000000|2022-07-28 01:00:00|9469.8|9432.3|9512.8|9497.8|9519.2|9504.2|9469.8|9432.3|79
1658970300000|2022-07-28 01:05:00|9515.1|9500.1|9527.5|9512.5|9531|9516|9492.2|9475.2|63
1658970600000|2022-07-28 01:10:00|9527.2|9512.2|9500.2|9475.2|9532|9517|9496.8|9466.1|59
1658970900000|2022-07-28 01:15:00|9497.7|9482.7|9499.9|9484.9|9507.2|9492.2|9489.2|9463.7|81
1658971200000|2022-07-28 01:20:00|9505.9|9490.9|9540.3|9525.3|9545.3|9530.3|9491.1|9476.1|132
1658971500000|2022-07-28 01:25:00|9537.4|9522.4|9542.9|9527.9|9542.9|9527.9|9527.2|9512.2|21
1658971800000|2022-07-28 01:30:00|9542.4|9527.4|9546.4|9531.4|9548.8|9533.8|9542.4|9527.4|8
1658972100000|2022-07-28 01:35:00|9543.9|9528.9|9543.7|9528.7|9548.4|9533.4|9542|9527|16
1658972400000|2022-07-28 01:40:00|9541.4|9526.4|9538.2|9523.2|9545.7|9530.7|9529.2|9511.2|10
1658972700000|2022-07-28 01:45:00|9539|9524|9537.8|9512.8|9540.3|9524.8|9537.6|9512.8|3
1658973000000|2022-07-28 01:50:00|9539|9514|9522.5|9497.5|9539.3|9514.3|9515|9495.8|2
1658973300000|2022-07-28 01:55:00|9521.5|9496.5|9523.3|9498.3|9526.7|9505.3|9516.3|9496.5|4
1658973600000|2022-07-28 02:00:00|9519.3|9504.3|9521.3|9506.3|9523.8|9506.3|9519.2|9498.8|1
1658973900000|2022-07-28 02:05:00|9524.6|9509.6|9518.3|9503.3|9527.3|9512.3|9518.3|9503.3|3
1658974200000|2022-07-28 02:10:00|9518.8|9503.8|9533.3|9508.3|9539.7|9520.8|9518.8|9502.2|9
1658974500000|2022-07-28 02:15:00|9526.7|9511.7|9537.8|9522.8|9540.1|9525.1|9526.3|9511.3|5
1658974800000|2022-07-28 02:20:00|9538|9523|9537.9|9522.9|9540.1|9525.1|9537.8|9522.8|1
1658975100000|2022-07-28 02:25:00|9537.8|9522.8|9540.5|9525.5|9542.1|9527.1|9537.8|9522.8|1
1658975400000|2022-07-28 02:30:00|9540|9525|9541.5|9526.5|9541.5|9526.5|9536.3|9521.3|12
1658975700000|2022-07-28 02:35:00|9546|9531|9556.9|9541.9|9559|9544|9546|9531|14
1658976000000|2022-07-28 02:40:00|9557|9542|9543.5|9518.5|9558.5|9543.5|9543.5|9518.5|7
1658976300000|2022-07-28 02:45:00|9543.1|9518.1|9525.2|9510.2|9543.1|9518.1|9519.7|9504|4
1658976600000|2022-07-28 02:50:00|9526|9511|9523.7|9508.7|9536.5|9519.1|9523.7|9508.7|2
1658976900000|2022-07-28 02:55:00|9525.7|9510.7|9539.7|9524.7|9539.7|9524.7|9523.7|9508.7|6
1658977200000|2022-07-28 03:00:00|9535.7|9520.7|9532.9|9517.9|9536.7|9521.7|9532.9|9517.9|3
1658977500000|2022-07-28 03:05:00|9532.5|9517.5|9537.4|9522.4|9537.4|9522.4|9530.4|9515.4|1
1658977800000|2022-07-28 03:10:00|9537.1|9522.1|9544.6|9519.6|9544.6|9522.1|9537.1|9519.6|3
1658978100000|2022-07-28 03:15:00|9539|9524|9535.7|9520.7|9539|9524|9535.7|9520.7|0
1658978400000|2022-07-28 03:20:00|9538.6|9523.6|9538.9|9523.9|9538.9|9523.9|9538.6|9523.6|1
1658978700000|2022-07-28 03:25:00|9544.3|9519.3|9538.7|9523.7|9544.3|9528.8|9538.2|9519.3|3
1658979000000|2022-07-28 03:30:00|9539.2|9524.2|9543.8|9528.8|9543.8|9528.8|9535.7|9520.7|1
1658979300000|2022-07-28 03:35:00|9543.5|9528.5|9543.1|9528.1|9543.5|9528.5|9543.1|9528.1|0
1658979600000|2022-07-28 03:40:00|9543|9528|9543|9528|9543|9528|9543|9528|1
1658980200000|2022-07-28 03:50:00|9543.1|9528.1|9543|9528|9543.1|9528.1|9543|9528|0
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9537.4|9522.4|9541.7|9526.7|9536.9|9521.9|1
1658981700000|2022-07-28 04:15:00|9537.5|9522.5|9569.6|9544.6|9570|9545|9537.5|9521.8|66
1658982000000|2022-07-28 04:20:00|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|1
1658982300000|2022-07-28 04:25:00|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|1
1658982600000|2022-07-28 04:30:00|9567.4|9552.4|9569.6|9554.6|9569.6|9554.6|9567.4|9552.4|4
1658982900000|2022-07-28 04:35:00|9569.2|9554.2|9569.6|9554.6|9569.6|9554.6|9569.1|9554.1|0
1658983500000|2022-07-28 04:45:00|9569.1|9554.1|9571.6|9546.6|9571.8|9554.1|9567.6|9546.6|1
1658984100000|2022-07-28 04:55:00|9566.1|9551.1|9569|9544|9569.5|9551.1|9566.1|9544|0
1658984700000|2022-07-28 05:05:00|9567.7|9542.7|9560.3|9535.3|9568.1|9542.7|9558.1|9527.4|1
1658985000000|2022-07-28 05:10:00|9556.3|9541.3|9557.4|9542.4|9557.4|9542.4|9556.3|9541.3|0
1658985300000|2022-07-28 05:15:00|9560.9|9545.9|9560.9|9545.9|9561.9|9546.9|9560.9|9545.9|3
1658985600000|2022-07-28 05:20:00|9560.4|9545.4|9557.9|9542.9|9560.4|9545.4|9557.9|9542.9|0
1658985900000|2022-07-28 05:25:00|9557.4|9542.4|9550.3|9535.3|9557.4|9542.4|9549.9|9534.9|4
1658986200000|2022-07-28 05:30:00|9562.3|9537.3|9555.9|9540.9|9567.8|9548.3|9553.3|9535.8|7
1658986500000|2022-07-28 05:35:00|9555.5|9540.5|9532.1|9517.1|9555.5|9540.5|9531|9513.6|9
1658986800000|2022-07-28 05:40:00|9531.1|9516.1|9555.1|9540.1|9563.8|9541.6|9531.1|9516.1|14
1658987100000|2022-07-28 05:45:00|9552.4|9537.4|9538.1|9523.1|9552.4|9537.4|9538.1|9523.1|9
1658987400000|2022-07-28 05:50:00|9537|9522|9560.1|9545.1|9567.8|9547.7|9531.1|9516.1|39
1658987700000|2022-07-28 05:55:00|9560.2|9545.2|9561.7|9546.7|9564|9548.7|9546.2|9526.4|10
1658988000000|2022-07-28 06:00:00|9564|9539|9554.8|9539.8|9569.8|9553.2|9552.8|9531.8|23
1658988300000|2022-07-28 06:05:00|9550.8|9535.8|9554.3|9539.3|9565.3|9547.3|9545.3|9530.3|14
1658988600000|2022-07-28 06:10:00|9552.3|9537.3|9559.8|9544.8|9560.8|9544.8|9552.3|9535.2|9
1658988900000|2022-07-28 06:15:00|9558.8|9543.8|9568.3|9553.3|9569.8|9554.8|9555.8|9540.8|20
1658989200000|2022-07-28 06:20:00|9566|9551|9551.5|9536.5|9566|9551|9550.8|9534.6|6
1658989500000|2022-07-28 06:25:00|9551.1|9536.1|9545.8|9530.8|9552|9537|9538.6|9523.6|4
1658989800000|2022-07-28 06:30:00|9546.2|9531.2|9544.2|9529.2|9566.3|9545.3|9541.3|9521.9|9
1658990100000|2022-07-28 06:35:00|9545.4|9530.4|9560.2|9545.2|9567.4|9545.2|9545|9529.9|2
1658990400000|2022-07-28 06:40:00|9560.9|9545.9|9572.6|9557.6|9573.6|9558.6|9560.9|9545.9|10
1658990700000|2022-07-28 06:45:00|9572.8|9557.8|9564.3|9549.3|9573.6|9558.6|9551.3|9536|8
1658991000000|2022-07-28 06:50:00|9564.6|9549.6|9571.2|9556.2|9571.6|9556.6|9564.6|9549.6|9
1658991300000|2022-07-28 06:55:00|9571.7|9556.7|9581|9566|9581.5|9566.5|9567.2|9552.2|96
1658991600000|2022-07-28 07:00:00|9578.5|9563.5|9579.5|9564.5|9579.5|9564.5|9573.4|9558.4|3
1658991900000|2022-07-28 07:05:00|9580|9565|9575.8|9560.8|9580.9|9565.9|9569.6|9554.6|3
1658992200000|2022-07-28 07:10:00|9576.2|9561.2|9580.5|9565.5|9580.5|9565.5|9574|9559|5
1658992500000|2022-07-28 07:15:00|9580|9565|9587|9572|9591|9576|9578.1|9563.1|20
1658992800000|2022-07-28 07:20:00|9585.5|9570.5|9585.6|9570.6|9589.5|9574.5|9582.2|9562.2|7
1658993100000|2022-07-28 07:25:00|9586.6|9571.6|9588.7|9563.7|9591|9571.6|9576.6|9553.5|3
1658993400000|2022-07-28 07:30:00|9584.5|9569.5|9588.1|9573.1|9588.6|9573.6|9584.5|9569.5|0
1658993700000|2022-07-28 07:35:00|9587.6|9572.6|9578.4|9563.4|9588.2|9573.2|9578.4|9563.4|4
1658994000000|2022-07-28 07:40:00|9575.7|9560.7|9587.4|9572.4|9590|9575|9567.9|9548.9|29
1658994300000|2022-07-28 07:45:00|9587.5|9572.5|9587.7|9572.7|9591.1|9574.7|9584.2|9552.5|8
1658994600000|2022-07-28 07:50:00|9588.5|9573.5|9579|9564|9592.9|9574.7|9578|9555.4|6
1658994900000|2022-07-28 07:55:00|9583.5|9558.5|9581.9|9566.9|9590.5|9570.9|9575.5|9558.5|27
1658995200000|2022-07-28 08:00:00|9582.6|9567.6|9582.9|9567.9|9582.9|9567.9|9582.6|9567.6|0
1658995500000|2022-07-28 08:05:00|9585.6|9570.6|9574.9|9559.9|9587.6|9572.6|9574.9|9559.9|4
1658995800000|2022-07-28 08:10:00|9576.1|9561.1|9583.8|9568.8|9588.4|9569.9|9576.1|9560.4|2
1658996100000|2022-07-28 08:15:00|9583.5|9568.5|9581.8|9566.8|9583.5|9568.5|9581.8|9566.8|0
1658996400000|2022-07-28 08:20:00|9581.7|9566.7|9588.4|9573.4|9590.9|9575.9|9581.7|9564.8|45
1658996700000|2022-07-28 08:25:00|9588.3|9573.3|9586.4|9571.4|9588.4|9573.4|9583.6|9568.6|5
1658997000000|2022-07-28 08:30:00|9583.3|9568.3|9586.9|9571.9|9587.4|9572.4|9582.4|9567.4|2
1658997300000|2022-07-28 08:35:00|9587.9|9572.9|9589.1|9574.1|9591.2|9576.2|9584.9|9569.9|21
1658997600000|2022-07-28 08:40:00|9584.4|9569.4|9589.9|9574.9|9591.7|9576.7|9581.5|9566.5|37
1658997900000|2022-07-28 08:45:00|9590.3|9575.3|9591.1|9576.1|9591.7|9576.7|9587.9|9572.9|11
1658998200000|2022-07-28 08:50:00|9591.5|9576.5|9588.6|9573.6|9591.7|9576.7|9587.2|9572.2|3
1658998500000|2022-07-28 08:55:00|9588.7|9573.7|9588.2|9573.2|9590|9575|9588.2|9573.2|29
1658998800000|2022-07-28 09:00:00|9588.6|9573.6|9606|9591|9607.5|9592.5|9588.5|9573.5|53
1658999100000|2022-07-28 09:05:00|9606.3|9591.3|9599.6|9584.6|9611.3|9596.3|9596.8|9581.8|78
1658999400000|2022-07-28 09:10:00|9600.6|9585.6|9601.7|9586.7|9606|9591|9595.9|9580.9|18
1658999700000|2022-07-28 09:15:00|9601.6|9586.6|9595.4|9580.4|9602.2|9587.2|9592.7|9577.7|14
1659000000000|2022-07-28 09:20:00|9595.2|9580.2|9588.8|9573.8|9596.2|9581.2|9588.8|9573.8|5
1659000300000|2022-07-28 09:25:00|9588.5|9573.5|9584.8|9569.8|9588.5|9573.5|9584.8|9569.8|3
1659000600000|2022-07-28 09:30:00|9583.7|9568.7|9586.4|9571.4|9590.3|9575.3|9583.7|9568.7|6
1659000900000|2022-07-28 09:35:00|9586.1|9571.1|9586.6|9571.6|9588.9|9573.9|9584.7|9569.7|5
1659001200000|2022-07-28 09:40:00|9586.5|9571.5|9588.8|9573.8|9588.8|9573.8|9586|9571|1
1659001500000|2022-07-28 09:45:00|9588.3|9573.3|9589.3|9574.3|9589.6|9574.6|9587.5|9572.5|0
1659001800000|2022-07-28 09:50:00|9589.7|9574.7|9586.9|9571.9|9591.3|9576.3|9581.6|9566.6|6
1659002100000|2022-07-28 09:55:00|9586.6|9571.6|9585.5|9570.5|9590.7|9575.7|9583.9|9568.9|3
1659002400000|2022-07-28 10:00:00|9586.4|9571.4|9584.4|9569.4|9587.2|9572.2|9584.4|9569.4|1
1659002700000|2022-07-28 10:05:00|9566.6|9551.6|9555.5|9540.5|9567|9552|9555.5|9540.5|44
1659003000000|2022-07-28 10:10:00|9554.3|9539.3|9550|9535|9554.3|9539.3|9547.6|9532.6|8
1659003300000|2022-07-28 10:15:00|9549.6|9534.6|9541.8|9526.8|9549.6|9534.6|9541.8|9526.8|19
1659003600000|2022-07-28 10:20:00|9541.7|9526.7|9548|9533|9554.5|9535|9541.1|9526.1|2
1659003900000|2022-07-28 10:25:00|9546.5|9531.5|9547|9532|9547|9532|9541.5|9526.5|1
1659004200000|2022-07-28 10:30:00|9547.4|9532.4|9547|9532|9547.4|9532.4|9547|9532|0
1659004800000|2022-07-28 10:40:00|9546.9|9531.9|9541.3|9526.3|9546.9|9531.9|9537.9|9522.9|5
1659005100000|2022-07-28 10:45:00|9541.8|9526.8|9538.4|9523.4|9543.1|9528.1|9538.4|9523.4|7
1659005400000|2022-07-28 10:50:00|9535.9|9520.9|9536.9|9521.9|9539.4|9524.4|9535.9|9520.9|5
1659005700000|2022-07-28 10:55:00|9538.2|9523.2|9539.7|9524.7|9559.6|9544.6|9537.7|9522.7|19
1659006000000|2022-07-28 11:00:00|9540.4|9525.4|9551.3|9536.3|9551.8|9536.8|9540.4|9525.4|8
1659006300000|2022-07-28 11:05:00|9546.6|9531.6|9554.3|9539.3|9555.7|9540.7|9546.6|9531.6|0
1659006600000|2022-07-28 11:10:00|9553.8|9538.8|9569.3|9554.3|9569.3|9554.3|9553.8|9538.8|5
1659006900000|2022-07-28 11:15:00|9569.7|9554.7|9554.9|9539.9|9569.7|9554.7|9551.8|9536.8|7
1659007200000|2022-07-28 11:20:00|9552.2|9537.2|9553.4|9538.4|9553.9|9538.9|9550.4|9535.4|3
1659007500000|2022-07-28 11:25:00|9554.4|9539.4|9570.3|9555.3|9570.3|9555.3|9553.4|9538.4|8
1659007800000|2022-07-28 11:30:00|9569.4|9554.4|9540.9|9525.9|9569.4|9554.4|9536.4|9521.4|13
1659008100000|2022-07-28 11:35:00|9540.4|9525.4|9543.9|9528.9|9557.4|9542.4|9536.9|9521.9|5
1659008400000|2022-07-28 11:40:00|9541.4|9526.4|9546.5|9531.5|9551.5|9536.5|9536.9|9521.9|15
1659008700000|2022-07-28 11:45:00|9543|9528|9541.5|9526.5|9543|9528|9541.5|9526.5|5
1659009000000|2022-07-28 11:50:00|9542.6|9527.6|9545.7|9530.7|9549|9534|9542|9527|0
1659009300000|2022-07-28 11:55:00|9545.6|9530.6|9555.1|9540.1|9556.9|9541.9|9541.7|9526.7|3
1659009600000|2022-07-28 12:00:00|9555.6|9540.6|9581.5|9566.5|9586.1|9571.1|9554.1|9539.1|60
1659009900000|2022-07-28 12:05:00|9580.7|9565.7|9565.3|9550.3|9580.7|9565.7|9565.3|9550.3|31
1659010200000|2022-07-28 12:10:00|9564.8|9549.8|9561.9|9546.9|9568.4|9553.4|9552.6|9537.6|28
1659010500000|2022-07-28 12:15:00|9562|9547|9567.1|9552.1|9576.2|9561.2|9559.7|9544.7|10
1659010800000|2022-07-28 12:20:00|9567.2|9552.2|9569|9554|9570.6|9555.6|9559.6|9544.6|28
1659011100000|2022-07-28 12:25:00|9569.5|9554.5|9581.7|9566.7|9582.5|9567.5|9561.5|9546.5|29
1659011400000|2022-07-28 12:30:00|9583.2|9568.2|9557.2|9542.2|9588|9573|9505.7|9490.7|146
1659011700000|2022-07-28 12:35:00|9558.4|9543.4|9578.1|9563.1|9583.9|9568.9|9558.4|9543.4|79
1659012000000|2022-07-28 12:40:00|9578|9563|9565.8|9550.8|9584|9569|9563.5|9548.5|22
1659012300000|2022-07-28 12:45:00|9565.1|9550.1|9566.1|9551.1|9568.6|9553.6|9552.6|9537.6|23
1659012600000|2022-07-28 12:50:00|9563.6|9548.6|9566.3|9551.3|9568.8|9553.8|9556.7|9541.7|26
1659012900000|2022-07-28 12:55:00|9565.8|9550.8|9546.3|9531.3|9565.8|9550.8|9542.3|9527.3|29
1659013200000|2022-07-28 13:00:00|9543.3|9528.3|9560|9545|9586.6|9571.6|9543.3|9528.3|141
1659013500000|2022-07-28 13:05:00|9560.1|9545.1|9550.5|9535.5|9560.1|9545.1|9539.2|9524.2|29
1659013800000|2022-07-28 13:10:00|9549.5|9534.5|9565.8|9550.8|9570.7|9555.7|9548.5|9533.5|34
1659014100000|2022-07-28 13:15:00|9564.3|9549.3|9564.1|9549.1|9565.6|9550.6|9560.1|9545.1|39
1659014400000|2022-07-28 13:20:00|9564|9549|9547.1|9532.1|9569.2|9554.2|9546.8|9531.8|98
1659014700000|2022-07-28 13:25:00|9547.2|9532.2|9566.7|9551.7|9573.3|9558.3|9547.1|9532.1|23
1659015000000|2022-07-28 13:30:00|9566.8|9551.8|9577.9|9562.9|9578.4|9563.4|9555.8|9540.8|106
1659015300000|2022-07-28 13:35:00|9578.6|9563.6|9649.7|9634.7|9649.7|9634.7|9578.6|9563.6|294
1659015600000|2022-07-28 13:40:00|9650.1|9635.1|9640.4|9625.4|9659.5|9644.5|9640.3|9625.3|161
1659015900000|2022-07-28 13:45:00|9636.9|9621.9|9602.2|9587.2|9637.3|9622.3|9596.9|9581.9|75
1659016200000|2022-07-28 13:50:00|9602|9587|9559.2|9544.2|9605|9590|9551.4|9536.4|80
1659016500000|2022-07-28 13:55:00|9559|9544|9563.2|9538.2|9585.5|9560.7|9551.5|9536.5|40
1659016800000|2022-07-28 14:00:00|9554.2|9539.2|9572.6|9557.6|9585.5|9570.5|9552.7|9537.7|48
1659017100000|2022-07-28 14:05:00|9573.1|9558.1|9559.5|9544.5|9573.4|9558.4|9550.2|9535.2|22
1659017400000|2022-07-28 14:10:00|9559.9|9544.9|9537.7|9522.7|9568.2|9553.2|9529.7|9512.5|40
1659017700000|2022-07-28 14:15:00|9539.7|9524.7|9539.8|9524.8|9558.9|9543.9|9539.7|9524.7|39
1659018000000|2022-07-28 14:20:00|9539.5|9524.5|9494.9|9479.9|9540.2|9525.2|9486.3|9471.3|121
1659018300000|2022-07-28 14:25:00|9493|9478|9524.6|9509.6|9540.8|9525.8|9490.6|9475.6|64
1659018600000|2022-07-28 14:30:00|9519|9504|9488.6|9473.6|9532.5|9517.5|9488.5|9473.5|59
1659018900000|2022-07-28 14:35:00|9488.2|9473.2|9493.5|9478.5|9518.9|9503.9|9485.9|9470.9|110
1659019200000|2022-07-28 14:40:00|9493.7|9478.7|9472.8|9457.8|9508.2|9493.2|9470.4|9455.4|98
1659019500000|2022-07-28 14:45:00|9473.1|9458.1|9480.7|9465.7|9493.8|9478.8|9467.1|9445.1|55
1659019800000|2022-07-28 14:50:00|9477.6|9462.6|9485.6|9470.6|9495.4|9480.4|9466.5|9451.5|33
1659020100000|2022-07-28 14:55:00|9486|9471|9483.8|9468.8|9489.8|9474.8|9478|9463|72
1659020400000|2022-07-28 15:00:00|9483.6|9468.6|9478.9|9463.9|9489.1|9474.1|9473.1|9458.1|64
1659020700000|2022-07-28 15:05:00|9480|9465|9494.2|9479.2|9496.7|9481.7|9476.7|9461.7|33
1659021000000|2022-07-28 15:10:00|9495.7|9480.7|9495.2|9480.2|9503.6|9488.6|9488.1|9473.1|91
1659021300000|2022-07-28 15:15:00|9495.1|9480.1|9492.2|9477.2|9502.4|9487.4|9478.3|9463.3|80
1659021600000|2022-07-28 15:20:00|9493.2|9478.2|9491.7|9476.7|9494.2|9479.2|9484.7|9469.7|58
1659021900000|2022-07-28 15:25:00|9491.2|9476.2|9554.6|9539.6|9556.6|9541.6|9491.2|9476.2|66
1659022200000|2022-07-28 15:30:00|9555|9540|9553|9538|9573.5|9558.5|9551.6|9536.6|58
1659022500000|2022-07-28 15:35:00|9552.6|9537.6|9546.3|9531.3|9552.6|9537.6|9545.1|9530.1|12
1659022800000|2022-07-28 15:40:00|9549.3|9534.3|9546|9531|9557|9542|9546|9531|30
1659023100000|2022-07-28 15:45:00|9545.9|9530.9|9550.4|9535.4|9550.4|9535.4|9537.2|9522.2|37
1659023400000|2022-07-28 15:50:00|9550.6|9535.6|9545.2|9530.2|9559.2|9544.2|9545.2|9530.2|15
1659023700000|2022-07-28 15:55:00|9544.8|9529.8|9546.4|9531.4|9551.3|9536.3|9537.8|9522.8|27
1659024000000|2022-07-28 16:00:00|9543.4|9528.4|9537.4|9522.4|9551.9|9536.9|9537.4|9522.4|18
1659024300000|2022-07-28 16:05:00|9537.5|9522.5|9538.2|9523.2|9540.3|9525.3|9536|9521|12
1659024600000|2022-07-28 16:10:00|9544.2|9529.2|9538.5|9523.5|9549.7|9534.7|9537.2|9522.2|21
1659024900000|2022-07-28 16:15:00|9538.4|9523.4|9536.5|9521.5|9538.4|9523.4|9536.1|9521.1|8
1659025200000|2022-07-28 16:20:00|9536.4|9521.4|9541.6|9526.6|9541.7|9526.7|9536.4|9521.4|17
1659025500000|2022-07-28 16:25:00|9541.7|9526.7|9547.6|9532.6|9547.6|9532.6|9540.5|9525.5|10
1659025800000|2022-07-28 16:30:00|9548.3|9533.3|9535.7|9520.7|9549.6|9534.6|9535.7|9520.7|27
1659026100000|2022-07-28 16:35:00|9535.3|9520.3|9508.9|9493.9|9535.3|9520.3|9507.9|9492.9|35
1659026400000|2022-07-28 16:40:00|9508.4|9493.4|9514.2|9499.2|9514.2|9499.2|9493.4|9478.4|36
1659026700000|2022-07-28 16:45:00|9513.8|9498.8|9507.8|9492.8|9518.3|9503.3|9502.6|9487.6|34
1659027000000|2022-07-28 16:50:00|9506.3|9491.3|9514.8|9499.8|9514.8|9499.8|9505.3|9490.3|6
1659027300000|2022-07-28 16:55:00|9514.4|9499.4|9522.5|9507.5|9529.6|9514.6|9513.2|9498.2|20
1659027600000|2022-07-28 17:00:00|9522.1|9507.1|9513.1|9498.1|9527.6|9512.6|9508.8|9493.8|25
1659027900000|2022-07-28 17:05:00|9513.6|9498.6|9520|9505|9522.3|9507.3|9511.1|9496.1|7
1659028200000|2022-07-28 17:10:00|9520.2|9505.2|9529.8|9514.8|9530.4|9515.4|9518.7|9503.7|48
1659028500000|2022-07-28 17:15:00|9527.5|9512.5|9531.6|9516.6|9537.3|9522.3|9526.4|9511.4|40
1659028800000|2022-07-28 17:20:00|9531.1|9516.1|9551.3|9536.3|9551.3|9536.3|9530.6|9515.6|23
1659029100000|2022-07-28 17:25:00|9550.5|9535.5|9547.4|9532.4|9551.8|9536.8|9545.4|9530.4|23
1659029400000|2022-07-28 17:30:00|9547.8|9532.8|9557.2|9542.2|9558.1|9543.1|9544.9|9529.9|24
1659029700000|2022-07-28 17:35:00|9557.1|9542.1|9560.4|9545.4|9560.5|9545.5|9555.1|9540.1|9
1659030000000|2022-07-28 17:40:00|9559.9|9544.9|9553|9538|9559.9|9544.9|9552.9|9537.9|19
1659030300000|2022-07-28 17:45:00|9551.5|9536.5|9557.1|9542.1|9558|9543|9551|9536|27
1659030600000|2022-07-28 17:50:00|9557.4|9542.4|9558.3|9543.3|9558.3|9543.3|9550|9535|25
1659030900000|2022-07-28 17:55:00|9557.5|9542.5|9554.5|9539.5|9562.9|9547.9|9551.4|9536.4|25
1659031200000|2022-07-28 18:00:00|9555|9540|9553.6|9538.6|9556.7|9541.7|9543.7|9528.7|56
1659031500000|2022-07-28 18:05:00|9553.1|9538.1|9556.3|9541.3|9556.3|9541.3|9545.5|9530.5|74
1659031800000|2022-07-28 18:10:00|9556.2|9541.2|9544.1|9529.1|9571.3|9556.3|9536.6|9521.6|518
1659032100000|2022-07-28 18:15:00|9543.7|9528.7|9562.9|9547.9|9567.4|9552.4|9543.1|9528.1|183
1658970000000|2022-07-28 01:00:00|9469.8|9432.3|9512.8|9497.8|9519.2|9504.2|9469.8|9432.3|79
1658970300000|2022-07-28 01:05:00|9515.1|9500.1|9527.5|9512.5|9531|9516|9492.2|9475.2|63
1658970600000|2022-07-28 01:10:00|9527.2|9512.2|9500.2|9475.2|9532|9517|9496.8|9466.1|59
1658970900000|2022-07-28 01:15:00|9497.7|9482.7|9499.9|9484.9|9507.2|9492.2|9489.2|9463.7|81
1658971200000|2022-07-28 01:20:00|9505.9|9490.9|9540.3|9525.3|9545.3|9530.3|9491.1|9476.1|132
1658971500000|2022-07-28 01:25:00|9537.4|9522.4|9542.9|9527.9|9542.9|9527.9|9527.2|9512.2|21
1658971800000|2022-07-28 01:30:00|9542.4|9527.4|9546.4|9531.4|9548.8|9533.8|9542.4|9527.4|8
1658972100000|2022-07-28 01:35:00|9543.9|9528.9|9543.7|9528.7|9548.4|9533.4|9542|9527|16
1658972400000|2022-07-28 01:40:00|9541.4|9526.4|9538.2|9523.2|9545.7|9530.7|9529.2|9511.2|10
1658972700000|2022-07-28 01:45:00|9539|9524|9537.8|9512.8|9540.3|9524.8|9537.6|9512.8|3
1658973000000|2022-07-28 01:50:00|9539|9514|9522.5|9497.5|9539.3|9514.3|9515|9495.8|2
1658973300000|2022-07-28 01:55:00|9521.5|9496.5|9523.3|9498.3|9526.7|9505.3|9516.3|9496.5|4
1658973600000|2022-07-28 02:00:00|9519.3|9504.3|9521.3|9506.3|9523.8|9506.3|9519.2|9498.8|1
1658973900000|2022-07-28 02:05:00|9524.6|9509.6|9518.3|9503.3|9527.3|9512.3|9518.3|9503.3|3
1658974200000|2022-07-28 02:10:00|9518.8|9503.8|9533.3|9508.3|9539.7|9520.8|9518.8|9502.2|9
1658974500000|2022-07-28 02:15:00|9526.7|9511.7|9537.8|9522.8|9540.1|9525.1|9526.3|9511.3|5
1658974800000|2022-07-28 02:20:00|9538|9523|9537.9|9522.9|9540.1|9525.1|9537.8|9522.8|1
1658975100000|2022-07-28 02:25:00|9537.8|9522.8|9540.5|9525.5|9542.1|9527.1|9537.8|9522.8|1
1658975400000|2022-07-28 02:30:00|9540|9525|9541.5|9526.5|9541.5|9526.5|9536.3|9521.3|12
1658975700000|2022-07-28 02:35:00|9546|9531|9556.9|9541.9|9559|9544|9546|9531|14
1658976000000|2022-07-28 02:40:00|9557|9542|9543.5|9518.5|9558.5|9543.5|9543.5|9518.5|7
1658976300000|2022-07-28 02:45:00|9543.1|9518.1|9525.2|9510.2|9543.1|9518.1|9519.7|9504|4
1658976600000|2022-07-28 02:50:00|9526|9511|9523.7|9508.7|9536.5|9519.1|9523.7|9508.7|2
1658976900000|2022-07-28 02:55:00|9525.7|9510.7|9539.7|9524.7|9539.7|9524.7|9523.7|9508.7|6
1658977200000|2022-07-28 03:00:00|9535.7|9520.7|9532.9|9517.9|9536.7|9521.7|9532.9|9517.9|3
1658977500000|2022-07-28 03:05:00|9532.5|9517.5|9537.4|9522.4|9537.4|9522.4|9530.4|9515.4|1
1658977800000|2022-07-28 03:10:00|9537.1|9522.1|9544.6|9519.6|9544.6|9522.1|9537.1|9519.6|3
1658978100000|2022-07-28 03:15:00|9539|9524|9535.7|9520.7|9539|9524|9535.7|9520.7|0
1658978400000|2022-07-28 03:20:00|9538.6|9523.6|9538.9|9523.9|9538.9|9523.9|9538.6|9523.6|1
1658978700000|2022-07-28 03:25:00|9544.3|9519.3|9538.7|9523.7|9544.3|9528.8|9538.2|9519.3|3
1658979000000|2022-07-28 03:30:00|9539.2|9524.2|9543.8|9528.8|9543.8|9528.8|9535.7|9520.7|1
1658979300000|2022-07-28 03:35:00|9543.5|9528.5|9543.1|9528.1|9543.5|9528.5|9543.1|9528.1|0
1658979600000|2022-07-28 03:40:00|9543|9528|9543|9528|9543|9528|9543|9528|1
1658980200000|2022-07-28 03:50:00|9543.1|9528.1|9543|9528|9543.1|9528.1|9543|9528|0
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9537.4|9522.4|9541.7|9526.7|9536.9|9521.9|1
1658981700000|2022-07-28 04:15:00|9537.5|9522.5|9569.6|9544.6|9570|9545|9537.5|9521.8|66
1658982000000|2022-07-28 04:20:00|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|1
1658982300000|2022-07-28 04:25:00|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|1
1658982600000|2022-07-28 04:30:00|9567.4|9552.4|9569.6|9554.6|9569.6|9554.6|9567.4|9552.4|4
1658982900000|2022-07-28 04:35:00|9569.2|9554.2|9569.6|9554.6|9569.6|9554.6|9569.1|9554.1|0
1658983500000|2022-07-28 04:45:00|9569.1|9554.1|9571.6|9546.6|9571.8|9554.1|9567.6|9546.6|1
1658984100000|2022-07-28 04:55:00|9566.1|9551.1|9569|9544|9569.5|9551.1|9566.1|9544|0
1658984700000|2022-07-28 05:05:00|9567.7|9542.7|9560.3|9535.3|9568.1|9542.7|9558.1|9527.4|1
1658985000000|2022-07-28 05:10:00|9556.3|9541.3|9557.4|9542.4|9557.4|9542.4|9556.3|9541.3|0
1658985300000|2022-07-28 05:15:00|9560.9|9545.9|9560.9|9545.9|9561.9|9546.9|9560.9|9545.9|3
1658985600000|2022-07-28 05:20:00|9560.4|9545.4|9557.9|9542.9|9560.4|9545.4|9557.9|9542.9|0
1658985900000|2022-07-28 05:25:00|9557.4|9542.4|9550.3|9535.3|9557.4|9542.4|9549.9|9534.9|4
1658986200000|2022-07-28 05:30:00|9562.3|9537.3|9555.9|9540.9|9567.8|9548.3|9553.3|9535.8|7
1658986500000|2022-07-28 05:35:00|9555.5|9540.5|9532.1|9517.1|9555.5|9540.5|9531|9513.6|9
1658986800000|2022-07-28 05:40:00|9531.1|9516.1|9555.1|9540.1|9563.8|9541.6|9531.1|9516.1|14
1658987100000|2022-07-28 05:45:00|9552.4|9537.4|9538.1|9523.1|9552.4|9537.4|9538.1|9523.1|9
1658987400000|2022-07-28 05:50:00|9537|9522|9560.1|9545.1|9567.8|9547.7|9531.1|9516.1|39
1658987700000|2022-07-28 05:55:00|9560.2|9545.2|9561.7|9546.7|9564|9548.7|9546.2|9526.4|10
1658988000000|2022-07-28 06:00:00|9564|9539|9554.8|9539.8|9569.8|9553.2|9552.8|9531.8|23
1658988300000|2022-07-28 06:05:00|9550.8|9535.8|9554.3|9539.3|9565.3|9547.3|9545.3|9530.3|14
1658988600000|2022-07-28 06:10:00|9552.3|9537.3|9559.8|9544.8|9560.8|9544.8|9552.3|9535.2|9
1658988900000|2022-07-28 06:15:00|9558.8|9543.8|9568.3|9553.3|9569.8|9554.8|9555.8|9540.8|20
1658989200000|2022-07-28 06:20:00|9566|9551|9551.5|9536.5|9566|9551|9550.8|9534.6|6
1658989500000|2022-07-28 06:25:00|9551.1|9536.1|9545.8|9530.8|9552|9537|9538.6|9523.6|4
1658989800000|2022-07-28 06:30:00|9546.2|9531.2|9544.2|9529.2|9566.3|9545.3|9541.3|9521.9|9
1658990100000|2022-07-28 06:35:00|9545.4|9530.4|9560.2|9545.2|9567.4|9545.2|9545|9529.9|2
1658990400000|2022-07-28 06:40:00|9560.9|9545.9|9572.6|9557.6|9573.6|9558.6|9560.9|9545.9|10
1658990700000|2022-07-28 06:45:00|9572.8|9557.8|9564.3|9549.3|9573.6|9558.6|9551.3|9536|8
1658991000000|2022-07-28 06:50:00|9564.6|9549.6|9571.2|9556.2|9571.6|9556.6|9564.6|9549.6|9
1658991300000|2022-07-28 06:55:00|9571.7|9556.7|9581|9566|9581.5|9566.5|9567.2|9552.2|96
1658991600000|2022-07-28 07:00:00|9578.5|9563.5|9579.5|9564.5|9579.5|9564.5|9573.4|9558.4|3
1658991900000|2022-07-28 07:05:00|9580|9565|9575.8|9560.8|9580.9|9565.9|9569.6|9554.6|3
1658992200000|2022-07-28 07:10:00|9576.2|9561.2|9580.5|9565.5|9580.5|9565.5|9574|9559|5
1658992500000|2022-07-28 07:15:00|9580|9565|9587|9572|9591|9576|9578.1|9563.1|20
1658992800000|2022-07-28 07:20:00|9585.5|9570.5|9585.6|9570.6|9589.5|9574.5|9582.2|9562.2|7
1658993100000|2022-07-28 07:25:00|9586.6|9571.6|9588.7|9563.7|9591|9571.6|9576.6|9553.5|3
1658993400000|2022-07-28 07:30:00|9584.5|9569.5|9588.1|9573.1|9588.6|9573.6|9584.5|9569.5|0
1658993700000|2022-07-28 07:35:00|9587.6|9572.6|9578.4|9563.4|9588.2|9573.2|9578.4|9563.4|4
1658994000000|2022-07-28 07:40:00|9575.7|9560.7|9587.4|9572.4|9590|9575|9567.9|9548.9|29
1658994300000|2022-07-28 07:45:00|9587.5|9572.5|9587.7|9572.7|9591.1|9574.7|9584.2|9552.5|8
1658994600000|2022-07-28 07:50:00|9588.5|9573.5|9579|9564|9592.9|9574.7|9578|9555.4|6
1658994900000|2022-07-28 07:55:00|9583.5|9558.5|9581.9|9566.9|9590.5|9570.9|9575.5|9558.5|27
1658995200000|2022-07-28 08:00:00|9582.6|9567.6|9582.9|9567.9|9582.9|9567.9|9582.6|9567.6|0
1658995500000|2022-07-28 08:05:00|9585.6|9570.6|9574.9|9559.9|9587.6|9572.6|9574.9|9559.9|4
1658995800000|2022-07-28 08:10:00|9576.1|9561.1|9583.8|9568.8|9588.4|9569.9|9576.1|9560.4|2
1658996100000|2022-07-28 08:15:00|9583.5|9568.5|9581.8|9566.8|9583.5|9568.5|9581.8|9566.8|0
1658996400000|2022-07-28 08:20:00|9581.7|9566.7|9588.4|9573.4|9590.9|9575.9|9581.7|9564.8|45
1658996700000|2022-07-28 08:25:00|9588.3|9573.3|9586.4|9571.4|9588.4|9573.4|9583.6|9568.6|5
1658997000000|2022-07-28 08:30:00|9583.3|9568.3|9586.9|9571.9|9587.4|9572.4|9582.4|9567.4|2
1658997300000|2022-07-28 08:35:00|9587.9|9572.9|9589.1|9574.1|9591.2|9576.2|9584.9|9569.9|21
1658997600000|2022-07-28 08:40:00|9584.4|9569.4|9589.9|9574.9|9591.7|9576.7|9581.5|9566.5|37
1658997900000|2022-07-28 08:45:00|9590.3|9575.3|9591.1|9576.1|9591.7|9576.7|9587.9|9572.9|11
1658998200000|2022-07-28 08:50:00|9591.5|9576.5|9588.6|9573.6|9591.7|9576.7|9587.2|9572.2|3
1658998500000|2022-07-28 08:55:00|9588.7|9573.7|9588.2|9573.2|9590|9575|9588.2|9573.2|29
1658998800000|2022-07-28 09:00:00|9588.6|9573.6|9606|9591|9607.5|9592.5|9588.5|9573.5|53
1658999100000|2022-07-28 09:05:00|9606.3|9591.3|9599.6|9584.6|9611.3|9596.3|9596.8|9581.8|78
1658999400000|2022-07-28 09:10:00|9600.6|9585.6|9601.7|9586.7|9606|9591|9595.9|9580.9|18
1658999700000|2022-07-28 09:15:00|9601.6|9586.6|9595.4|9580.4|9602.2|9587.2|9592.7|9577.7|14
1659000000000|2022-07-28 09:20:00|9595.2|9580.2|9588.8|9573.8|9596.2|9581.2|9588.8|9573.8|5
1659000300000|2022-07-28 09:25:00|9588.5|9573.5|9584.8|9569.8|9588.5|9573.5|9584.8|9569.8|3
1659000600000|2022-07-28 09:30:00|9583.7|9568.7|9586.4|9571.4|9590.3|9575.3|9583.7|9568.7|6
1659000900000|2022-07-28 09:35:00|9586.1|9571.1|9586.6|9571.6|9588.9|9573.9|9584.7|9569.7|5
1659001200000|2022-07-28 09:40:00|9586.5|9571.5|9588.8|9573.8|9588.8|9573.8|9586|9571|1
1659001500000|2022-07-28 09:45:00|9588.3|9573.3|9589.3|9574.3|9589.6|9574.6|9587.5|9572.5|0
1659001800000|2022-07-28 09:50:00|9589.7|9574.7|9586.9|9571.9|9591.3|9576.3|9581.6|9566.6|6
1659002100000|2022-07-28 09:55:00|9586.6|9571.6|9585.5|9570.5|9590.7|9575.7|9583.9|9568.9|3
1659002400000|2022-07-28 10:00:00|9586.4|9571.4|9584.4|9569.4|9587.2|9572.2|9584.4|9569.4|1
1659002700000|2022-07-28 10:05:00|9566.6|9551.6|9555.5|9540.5|9567|9552|9555.5|9540.5|44
1659003000000|2022-07-28 10:10:00|9554.3|9539.3|9550|9535|9554.3|9539.3|9547.6|9532.6|8
1659003300000|2022-07-28 10:15:00|9549.6|9534.6|9541.8|9526.8|9549.6|9534.6|9541.8|9526.8|19
1659003600000|2022-07-28 10:20:00|9541.7|9526.7|9548|9533|9554.5|9535|9541.1|9526.1|2
1659003900000|2022-07-28 10:25:00|9546.5|9531.5|9547|9532|9547|9532|9541.5|9526.5|1
1659004200000|2022-07-28 10:30:00|9547.4|9532.4|9547|9532|9547.4|9532.4|9547|9532|0
1659004800000|2022-07-28 10:40:00|9546.9|9531.9|9541.3|9526.3|9546.9|9531.9|9537.9|9522.9|5
1659005100000|2022-07-28 10:45:00|9541.8|9526.8|9538.4|9523.4|9543.1|9528.1|9538.4|9523.4|7
1659005400000|2022-07-28 10:50:00|9535.9|9520.9|9536.9|9521.9|9539.4|9524.4|9535.9|9520.9|5
1659005700000|2022-07-28 10:55:00|9538.2|9523.2|9539.7|9524.7|9559.6|9544.6|9537.7|9522.7|19
1659006000000|2022-07-28 11:00:00|9540.4|9525.4|9551.3|9536.3|9551.8|9536.8|9540.4|9525.4|8
1659006300000|2022-07-28 11:05:00|9546.6|9531.6|9554.3|9539.3|9555.7|9540.7|9546.6|9531.6|0
1659006600000|2022-07-28 11:10:00|9553.8|9538.8|9569.3|9554.3|9569.3|9554.3|9553.8|9538.8|5
1659006900000|2022-07-28 11:15:00|9569.7|9554.7|9554.9|9539.9|9569.7|9554.7|9551.8|9536.8|7
1659007200000|2022-07-28 11:20:00|9552.2|9537.2|9553.4|9538.4|9553.9|9538.9|9550.4|9535.4|3
1659007500000|2022-07-28 11:25:00|9554.4|9539.4|9570.3|9555.3|9570.3|9555.3|9553.4|9538.4|8
1659007800000|2022-07-28 11:30:00|9569.4|9554.4|9540.9|9525.9|9569.4|9554.4|9536.4|9521.4|13
1659008100000|2022-07-28 11:35:00|9540.4|9525.4|9543.9|9528.9|9557.4|9542.4|9536.9|9521.9|5
1659008400000|2022-07-28 11:40:00|9541.4|9526.4|9546.5|9531.5|9551.5|9536.5|9536.9|9521.9|15
1659008700000|2022-07-28 11:45:00|9543|9528|9541.5|9526.5|9543|9528|9541.5|9526.5|5
1659009000000|2022-07-28 11:50:00|9542.6|9527.6|9545.7|9530.7|9549|9534|9542|9527|0
1659009300000|2022-07-28 11:55:00|9545.6|9530.6|9555.1|9540.1|9556.9|9541.9|9541.7|9526.7|3
1659009600000|2022-07-28 12:00:00|9555.6|9540.6|9581.5|9566.5|9586.1|9571.1|9554.1|9539.1|60
1659009900000|2022-07-28 12:05:00|9580.7|9565.7|9565.3|9550.3|9580.7|9565.7|9565.3|9550.3|31
1659010200000|2022-07-28 12:10:00|9564.8|9549.8|9561.9|9546.9|9568.4|9553.4|9552.6|9537.6|28
1659010500000|2022-07-28 12:15:00|9562|9547|9567.1|9552.1|9576.2|9561.2|9559.7|9544.7|10
1659010800000|2022-07-28 12:20:00|9567.2|9552.2|9569|9554|9570.6|9555.6|9559.6|9544.6|28
1659011100000|2022-07-28 12:25:00|9569.5|9554.5|9581.7|9566.7|9582.5|9567.5|9561.5|9546.5|29
1659011400000|2022-07-28 12:30:00|9583.2|9568.2|9557.2|9542.2|9588|9573|9505.7|9490.7|146
1659011700000|2022-07-28 12:35:00|9558.4|9543.4|9578.1|9563.1|9583.9|9568.9|9558.4|9543.4|79
1659012000000|2022-07-28 12:40:00|9578|9563|9565.8|9550.8|9584|9569|9563.5|9548.5|22
1659012300000|2022-07-28 12:45:00|9565.1|9550.1|9566.1|9551.1|9568.6|9553.6|9552.6|9537.6|23
1659012600000|2022-07-28 12:50:00|9563.6|9548.6|9566.3|9551.3|9568.8|9553.8|9556.7|9541.7|26
1659012900000|2022-07-28 12:55:00|9565.8|9550.8|9546.3|9531.3|9565.8|9550.8|9542.3|9527.3|29
1659013200000|2022-07-28 13:00:00|9543.3|9528.3|9560|9545|9586.6|9571.6|9543.3|9528.3|141
1659013500000|2022-07-28 13:05:00|9560.1|9545.1|9550.5|9535.5|9560.1|9545.1|9539.2|9524.2|29
1659013800000|2022-07-28 13:10:00|9549.5|9534.5|9565.8|9550.8|9570.7|9555.7|9548.5|9533.5|34
1659014100000|2022-07-28 13:15:00|9564.3|9549.3|9564.1|9549.1|9565.6|9550.6|9560.1|9545.1|39
1659014400000|2022-07-28 13:20:00|9564|9549|9547.1|9532.1|9569.2|9554.2|9546.8|9531.8|98
1659014700000|2022-07-28 13:25:00|9547.2|9532.2|9566.7|9551.7|9573.3|9558.3|9547.1|9532.1|23
1659015000000|2022-07-28 13:30:00|9566.8|9551.8|9577.9|9562.9|9578.4|9563.4|9555.8|9540.8|106
1659015300000|2022-07-28 13:35:00|9578.6|9563.6|9649.7|9634.7|9649.7|9634.7|9578.6|9563.6|294
1659015600000|2022-07-28 13:40:00|9650.1|9635.1|9640.4|9625.4|9659.5|9644.5|9640.3|9625.3|161
1659015900000|2022-07-28 13:45:00|9636.9|9621.9|9602.2|9587.2|9637.3|9622.3|9596.9|9581.9|75
1659016200000|2022-07-28 13:50:00|9602|9587|9559.2|9544.2|9605|9590|9551.4|9536.4|80
1659016500000|2022-07-28 13:55:00|9559|9544|9563.2|9538.2|9585.5|9560.7|9551.5|9536.5|40
1659016800000|2022-07-28 14:00:00|9554.2|9539.2|9572.6|9557.6|9585.5|9570.5|9552.7|9537.7|48
1659017100000|2022-07-28 14:05:00|9573.1|9558.1|9559.5|9544.5|9573.4|9558.4|9550.2|9535.2|22
1659017400000|2022-07-28 14:10:00|9559.9|9544.9|9537.7|9522.7|9568.2|9553.2|9529.7|9512.5|40
1659017700000|2022-07-28 14:15:00|9539.7|9524.7|9539.8|9524.8|9558.9|9543.9|9539.7|9524.7|39
1659018000000|2022-07-28 14:20:00|9539.5|9524.5|9494.9|9479.9|9540.2|9525.2|9486.3|9471.3|121
1659018300000|2022-07-28 14:25:00|9493|9478|9524.6|9509.6|9540.8|9525.8|9490.6|9475.6|64
1659018600000|2022-07-28 14:30:00|9519|9504|9488.6|9473.6|9532.5|9517.5|9488.5|9473.5|59
1659018900000|2022-07-28 14:35:00|9488.2|9473.2|9493.5|9478.5|9518.9|9503.9|9485.9|9470.9|110
1659019200000|2022-07-28 14:40:00|9493.7|9478.7|9472.8|9457.8|9508.2|9493.2|9470.4|9455.4|98
1659019500000|2022-07-28 14:45:00|9473.1|9458.1|9480.7|9465.7|9493.8|9478.8|9467.1|9445.1|55
1659019800000|2022-07-28 14:50:00|9477.6|9462.6|9485.6|9470.6|9495.4|9480.4|9466.5|9451.5|33
1659020100000|2022-07-28 14:55:00|9486|9471|9483.8|9468.8|9489.8|9474.8|9478|9463|72
1659020400000|2022-07-28 15:00:00|9483.6|9468.6|9478.9|9463.9|9489.1|9474.1|9473.1|9458.1|64
1659020700000|2022-07-28 15:05:00|9480|9465|9494.2|9479.2|9496.7|9481.7|9476.7|9461.7|33
1659021000000|2022-07-28 15:10:00|9495.7|9480.7|9495.2|9480.2|9503.6|9488.6|9488.1|9473.1|91
1659021300000|2022-07-28 15:15:00|9495.1|9480.1|9492.2|9477.2|9502.4|9487.4|9478.3|9463.3|80
1659021600000|2022-07-28 15:20:00|9493.2|9478.2|9491.7|9476.7|9494.2|9479.2|9484.7|9469.7|58
1659021900000|2022-07-28 15:25:00|9491.2|9476.2|9554.6|9539.6|9556.6|9541.6|9491.2|9476.2|66
1659022200000|2022-07-28 15:30:00|9555|9540|9553|9538|9573.5|9558.5|9551.6|9536.6|58
1659022500000|2022-07-28 15:35:00|9552.6|9537.6|9546.3|9531.3|9552.6|9537.6|9545.1|9530.1|12
1659022800000|2022-07-28 15:40:00|9549.3|9534.3|9546|9531|9557|9542|9546|9531|30
1659023100000|2022-07-28 15:45:00|9545.9|9530.9|9550.4|9535.4|9550.4|9535.4|9537.2|9522.2|37
1659023400000|2022-07-28 15:50:00|9550.6|9535.6|9545.2|9530.2|9559.2|9544.2|9545.2|9530.2|15
1659023700000|2022-07-28 15:55:00|9544.8|9529.8|9546.4|9531.4|9551.3|9536.3|9537.8|9522.8|27
1659024000000|2022-07-28 16:00:00|9543.4|9528.4|9537.4|9522.4|9551.9|9536.9|9537.4|9522.4|18
1659024300000|2022-07-28 16:05:00|9537.5|9522.5|9538.2|9523.2|9540.3|9525.3|9536|9521|12
1659024600000|2022-07-28 16:10:00|9544.2|9529.2|9538.5|9523.5|9549.7|9534.7|9537.2|9522.2|21
1659024900000|2022-07-28 16:15:00|9538.4|9523.4|9536.5|9521.5|9538.4|9523.4|9536.1|9521.1|8
1659025200000|2022-07-28 16:20:00|9536.4|9521.4|9541.6|9526.6|9541.7|9526.7|9536.4|9521.4|17
1659025500000|2022-07-28 16:25:00|9541.7|9526.7|9547.6|9532.6|9547.6|9532.6|9540.5|9525.5|10
1659025800000|2022-07-28 16:30:00|9548.3|9533.3|9535.7|9520.7|9549.6|9534.6|9535.7|9520.7|27
1659026100000|2022-07-28 16:35:00|9535.3|9520.3|9508.9|9493.9|9535.3|9520.3|9507.9|9492.9|35
1659026400000|2022-07-28 16:40:00|9508.4|9493.4|9514.2|9499.2|9514.2|9499.2|9493.4|9478.4|36
1659026700000|2022-07-28 16:45:00|9513.8|9498.8|9507.8|9492.8|9518.3|9503.3|9502.6|9487.6|34
1659027000000|2022-07-28 16:50:00|9506.3|9491.3|9514.8|9499.8|9514.8|9499.8|9505.3|9490.3|6
1659027300000|2022-07-28 16:55:00|9514.4|9499.4|9522.5|9507.5|9529.6|9514.6|9513.2|9498.2|20
1659027600000|2022-07-28 17:00:00|9522.1|9507.1|9513.1|9498.1|9527.6|9512.6|9508.8|9493.8|25
1659027900000|2022-07-28 17:05:00|9513.6|9498.6|9520|9505|9522.3|9507.3|9511.1|9496.1|7
1659028200000|2022-07-28 17:10:00|9520.2|9505.2|9529.8|9514.8|9530.4|9515.4|9518.7|9503.7|48
1659028500000|2022-07-28 17:15:00|9527.5|9512.5|9531.6|9516.6|9537.3|9522.3|9526.4|9511.4|40
1659028800000|2022-07-28 17:20:00|9531.1|9516.1|9551.3|9536.3|9551.3|9536.3|9530.6|9515.6|23
1659029100000|2022-07-28 17:25:00|9550.5|9535.5|9547.4|9532.4|9551.8|9536.8|9545.4|9530.4|23
1659029400000|2022-07-28 17:30:00|9547.8|9532.8|9557.2|9542.2|9558.1|9543.1|9544.9|9529.9|24
1659029700000|2022-07-28 17:35:00|9557.1|9542.1|9560.4|9545.4|9560.5|9545.5|9555.1|9540.1|9
1659030000000|2022-07-28 17:40:00|9559.9|9544.9|9553|9538|9559.9|9544.9|9552.9|9537.9|19
1659030300000|2022-07-28 17:45:00|9551.5|9536.5|9557.1|9542.1|9558|9543|9551|9536|27
1659030600000|2022-07-28 17:50:00|9557.4|9542.4|9558.3|9543.3|9558.3|9543.3|9550|9535|25
1659030900000|2022-07-28 17:55:00|9557.5|9542.5|9554.5|9539.5|9562.9|9547.9|9551.4|9536.4|25
1659031200000|2022-07-28 18:00:00|9555|9540|9553.6|9538.6|9556.7|9541.7|9543.7|9528.7|56
1659031500000|2022-07-28 18:05:00|9553.1|9538.1|9556.3|9541.3|9556.3|9541.3|9545.5|9530.5|74
1659031800000|2022-07-28 18:10:00|9556.2|9541.2|9544.1|9529.1|9571.3|9556.3|9536.6|9521.6|518
1659032100000|2022-07-28 18:15:00|9543.7|9528.7|9562.9|9547.9|9567.4|9552.4|9543.1|9528.1|183
1659056400000|2022-07-29 01:00:00|9573.4|9548.4|9548.7|9511.2|9574.8|9553.3|9517.9|9502.9|26
1659056700000|2022-07-29 01:05:00|9547.7|9510.2|9554.9|9539.9|9554.9|9539.9|9528.1|9510.2|6
1659057000000|2022-07-29 01:10:00|9555.3|9540.3|9593.6|9568.6|9599.2|9584.2|9555.3|9540.3|48
1659057300000|2022-07-29 01:15:00|9593.8|9568.8|9575.4|9560.4|9593.8|9573.3|9571.8|9551.9|13
1659057600000|2022-07-29 01:20:00|9575.9|9560.9|9590|9565|9590.2|9568.7|9575.7|9560.7|5
1659057900000|2022-07-29 01:25:00|9581.5|9566.5|9595.4|9580.4|9595.4|9580.4|9574|9558.9|35
1659058200000|2022-07-29 01:30:00|9596.5|9581.5|9607|9592|9607|9592|9594.4|9579.4|22
1659058500000|2022-07-29 01:35:00|9607.4|9592.4|9608|9593|9609|9594|9603|9588|41
1659058800000|2022-07-29 01:40:00|9611.4|9596.4|9598|9573|9617.5|9602.5|9595.4|9573|98
1659059100000|2022-07-29 01:45:00|9592|9577|9609.5|9594.5|9616.7|9594.5|9581|9561.7|2
1659059400000|2022-07-29 01:50:00|9610|9595|9605.9|9580.9|9617|9602|9597.2|9580.9|14
1659059700000|2022-07-29 01:55:00|9606.2|9581.2|9611.6|9596.6|9612.2|9596.6|9606.2|9581.2|2
1659060000000|2022-07-29 02:00:00|9613.6|9598.6|9610.1|9595.1|9617.6|9602.6|9610.1|9591.5|8
1659060300000|2022-07-29 02:05:00|9609.7|9594.7|9601.7|9586.7|9612.9|9595.2|9601.5|9586.5|3
1659060600000|2022-07-29 02:10:00|9601.4|9586.4|9591.4|9566.4|9601.4|9586.4|9587|9562.6|4
1659061200000|2022-07-29 02:20:00|9591.3|9566.3|9592.3|9567.3|9592.3|9567.3|9591.3|9566.3|0
1659061500000|2022-07-29 02:25:00|9587.7|9572.7|9588.6|9563.6|9588.6|9573.3|9582.6|9561.3|4
1659061800000|2022-07-29 02:30:00|9588.2|9563.2|9551|9513.5|9588.2|9563.2|9551|9513.5|28
1659062100000|2022-07-29 02:35:00|9551.4|9513.9|9550|9512.5|9551.5|9514|9550|9512.5|1
1659062400000|2022-07-29 02:40:00|9549.9|9512.4|9553.5|9528.5|9557|9528.5|9532.7|9508.4|16
1659062700000|2022-07-29 02:45:00|9553.8|9528.8|9544.3|9529.3|9555.8|9535.4|9544.3|9528.8|0
1659063000000|2022-07-29 02:50:00|9547.3|9532.3|9535.7|9520.7|9548.3|9533.3|9535.7|9520.7|3
1659063300000|2022-07-29 02:55:00|9535.3|9520.3|9534.3|9519.3|9538.3|9523.3|9534.3|9519.3|7
1659063600000|2022-07-29 03:00:00|9533.9|9518.9|9542.6|9527.6|9546.1|9527.6|9533.1|9518.1|2
1659063900000|2022-07-29 03:05:00|9543.4|9528.4|9536.6|9499.1|9549.2|9529.6|9534.1|9496.6|9
1659064200000|2022-07-29 03:10:00|9537.4|9499.9|9522.9|9507.9|9537.6|9507.9|9521.9|9499.9|0
1659064500000|2022-07-29 03:15:00|9522.8|9507.8|9538|9523|9538.1|9523.1|9522.8|9507.8|8
1659064800000|2022-07-29 03:20:00|9537.2|9522.2|9536|9511|9549|9528|9530.3|9511|3
1659065100000|2022-07-29 03:25:00|9535.2|9510.2|9526.9|9511.9|9535.2|9517.3|9525.4|9506.5|1
1659065400000|2022-07-29 03:30:00|9526.8|9511.8|9530|9492.5|9530|9511.8|9526.3|9492.5|1
1659065700000|2022-07-29 03:35:00|9529.9|9492.4|9528.9|9491.4|9529.9|9492.4|9528.9|9491.4|0
1659066000000|2022-07-29 03:40:00|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|2
1659066300000|2022-07-29 03:45:00|9525.4|9487.9|9524.4|9486.9|9525.4|9487.9|9523.9|9486.4|1
1659066600000|2022-07-29 03:50:00|9525|9487.5|9524.4|9486.9|9525|9487.5|9524.4|9486.9|0
1659067200000|2022-07-29 04:00:00|9519.7|9494.7|9526.3|9501.3|9526.4|9501.4|9515.5|9494.3|2
1659067500000|2022-07-29 04:05:00|9522|9507|9520.1|9505.1|9522.3|9507.3|9520.1|9505.1|0
1659067800000|2022-07-29 04:10:00|9520|9505|9519.6|9494.6|9520|9505|9516.7|9494.6|15
1659068100000|2022-07-29 04:15:00|9512.7|9497.7|9501.7|9476.7|9512.7|9497.7|9493.8|9472.1|11
1659068400000|2022-07-29 04:20:00|9501.6|9476.6|9509.4|9471.9|9509.5|9476.6|9501.6|9471.9|1
1659069000000|2022-07-29 04:30:00|9500.4|9475.4|9508.9|9471.4|9508.9|9476.1|9490.6|9470.4|0
1659069300000|2022-07-29 04:35:00|9508.8|9471.3|9508.8|9471.3|9508.8|9471.3|9508.8|9471.3|0
1659069600000|2022-07-29 04:40:00|9508.3|9470.8|9508.3|9470.8|9508.3|9470.8|9508.3|9470.8|0
1659069900000|2022-07-29 04:45:00|9499.8|9474.8|9491.6|9476.6|9499.8|9477.9|9484.6|9469.6|27
1659070200000|2022-07-29 04:50:00|9491.4|9476.4|9490.5|9475.5|9491.4|9476.4|9490.5|9475.5|1
1659070500000|2022-07-29 04:55:00|9492.8|9477.8|9494|9479|9496|9481|9492.8|9477.8|0
1659070800000|2022-07-29 05:00:00|9492.9|9477.9|9491.4|9476.4|9492.9|9477.9|9491.4|9476.4|0
1659071700000|2022-07-29 05:15:00|9488.7|9473.7|9495.4|9480.4|9495.4|9480.4|9487.9|9472.9|1
1659072000000|2022-07-29 05:20:00|9501.4|9476.4|9501.4|9476.4|9501.4|9476.4|9501.4|9476.4|0
1659072600000|2022-07-29 05:30:00|9501.8|9476.8|9494.6|9457.1|9501.8|9476.8|9493.1|9455.6|34
1659072900000|2022-07-29 05:35:00|9493.6|9456.1|9490.4|9465.4|9498.2|9468|9480.9|9456.1|1
1659073200000|2022-07-29 05:40:00|9498.5|9461|9495.3|9470.3|9499.1|9471.4|9483.9|9460.7|1
1659073800000|2022-07-29 05:50:00|9486.1|9471.1|9492.3|9477.3|9495.3|9477.3|9486.1|9470.3|1
1659074400000|2022-07-29 06:00:00|9492.8|9467.8|9487.7|9472.7|9492.8|9472.7|9482.3|9463.2|2
1659074700000|2022-07-29 06:05:00|9489.6|9474.6|9489.7|9474.7|9491.2|9476.2|9488.8|9473.8|1
1659075000000|2022-07-29 06:10:00|9488.9|9473.9|9501.6|9486.6|9501.6|9486.6|9488.9|9473.9|1
1659075300000|2022-07-29 06:15:00|9499.6|9484.6|9493.1|9478.1|9507.6|9492.6|9493.1|9478.1|6
1659075600000|2022-07-29 06:20:00|9492.7|9477.7|9503|9488|9503|9488|9491.1|9476.1|1
1659075900000|2022-07-29 06:25:00|9503.5|9488.5|9528.4|9513.4|9548.7|9513.4|9503.5|9488.5|14
1659076200000|2022-07-29 06:30:00|9527.4|9512.4|9539|9514|9546.9|9517|9518.5|9501.2|5
1659076500000|2022-07-29 06:35:00|9537.9|9512.9|9543.4|9528.4|9557.7|9528.4|9532.5|9512.5|11
1659076800000|2022-07-29 06:40:00|9542.9|9527.9|9532|9517|9546.4|9531.4|9531|9516|10
1659077100000|2022-07-29 06:45:00|9532.8|9517.8|9517.9|9502.9|9533|9518|9515.9|9500.9|13
1659077400000|2022-07-29 06:50:00|9516.9|9501.9|9517.9|9502.9|9518.4|9503.4|9515.4|9500.4|3
1659077700000|2022-07-29 06:55:00|9516.9|9501.9|9517.5|9502.5|9521|9506|9516.9|9501.9|10
1659078000000|2022-07-29 07:00:00|9516.7|9501.7|9516.5|9501.5|9517.6|9502.6|9515.4|9500.4|14
1659078300000|2022-07-29 07:05:00|9519.5|9504.5|9519|9504|9519.5|9504.5|9516.5|9501.5|3
1659078600000|2022-07-29 07:10:00|9519.4|9504.4|9519|9504|9520.5|9505.5|9517.1|9502.1|2
1659078900000|2022-07-29 07:15:00|9518.5|9503.5|9521.5|9506.5|9521.5|9506.5|9515|9500|6
1659079200000|2022-07-29 07:20:00|9522|9507|9523.9|9508.9|9538|9523|9521.4|9506.4|13
1659079500000|2022-07-29 07:25:00|9522.8|9507.8|9521.9|9506.9|9530.9|9515.9|9515.9|9500.9|11
1659079800000|2022-07-29 07:30:00|9523.1|9508.1|9535.4|9520.4|9535.4|9520.4|9523.1|9508.1|2
1659080100000|2022-07-29 07:35:00|9535.9|9520.9|9540.4|9525.4|9541.4|9526.4|9535.4|9520.4|9
1659080400000|2022-07-29 07:40:00|9540.9|9525.9|9524.2|9509.2|9541.2|9526.2|9523.7|9508.7|28
1659080700000|2022-07-29 07:45:00|9523.8|9508.8|9535.5|9520.5|9535.5|9520.5|9523.2|9508.2|5
1659081000000|2022-07-29 07:50:00|9536|9521|9532.5|9517.5|9538.5|9523.5|9532|9517|5
1659081300000|2022-07-29 07:55:00|9532|9517|9554.9|9539.9|9555.2|9540.2|9532|9517|10
1659081600000|2022-07-29 08:00:00|9555.7|9540.7|9587|9572|9587.5|9572.5|9549.2|9534.2|21
1659081900000|2022-07-29 08:05:00|9586.8|9571.8|9598.3|9560.8|9617.7|9602.7|9586.4|9557.1|66
1659082200000|2022-07-29 08:10:00|9598.6|9561.1|9597.9|9572.9|9601.8|9574|9596.4|9561.1|1
1659082500000|2022-07-29 08:15:00|9595.8|9570.8|9593.3|9578.3|9596.2|9580.7|9584.3|9567.3|6
1659082800000|2022-07-29 08:20:00|9596.3|9581.3|9598|9583|9598|9583|9594.9|9579.9|3
1659083100000|2022-07-29 08:25:00|9598.3|9583.3|9592.5|9567.5|9615.2|9595|9590.2|9567.5|5
1659083400000|2022-07-29 08:30:00|9593.3|9568.3|9591.5|9576.5|9593.5|9577|9589.3|9568.3|0
1659083700000|2022-07-29 08:35:00|9591.9|9576.9|9604.4|9589.4|9607|9592|9591.9|9576.9|5
1659084000000|2022-07-29 08:40:00|9602.2|9587.2|9589.4|9574.4|9606.6|9587.2|9589.3|9568|1
1659084300000|2022-07-29 08:45:00|9585.5|9570.5|9587.4|9572.4|9588.4|9573.4|9585.5|9570.5|1
1659084600000|2022-07-29 08:50:00|9586.6|9571.6|9592.8|9555.3|9592.8|9571.6|9570.9|9554.6|4
1659084900000|2022-07-29 08:55:00|9593.8|9556.3|9585.4|9570.4|9593.8|9575.6|9585.4|9556.3|2
1659085200000|2022-07-29 09:00:00|9589.3|9564.3|9589.6|9574.6|9591|9576|9581.2|9564.3|4
1659085500000|2022-07-29 09:05:00|9590.7|9575.7|9559.8|9544.8|9591.6|9576.6|9559.4|9544.4|3
1659085800000|2022-07-29 09:10:00|9560.6|9545.6|9579.8|9564.8|9590|9568.2|9554.3|9539.3|6
1659086100000|2022-07-29 09:15:00|9578|9563|9570.3|9555.3|9578|9563|9569.8|9554.8|1
1659086400000|2022-07-29 09:20:00|9565.7|9550.7|9558.3|9543.3|9570.3|9550.7|9551.8|9536.8|11
1659086700000|2022-07-29 09:25:00|9558.7|9543.7|9575.3|9560.3|9583.3|9562|9558.7|9543.7|2
1659087000000|2022-07-29 09:30:00|9575.6|9560.6|9558.3|9543.3|9579.8|9564.8|9557|9542|8
1659087300000|2022-07-29 09:35:00|9558.9|9543.9|9568.3|9553.3|9591.5|9576.5|9557.8|9542.8|23
1659087600000|2022-07-29 09:40:00|9567.9|9552.9|9592.4|9577.4|9593.3|9578.3|9558.3|9543.3|7
1659087900000|2022-07-29 09:45:00|9593.3|9578.3|9589.8|9574.8|9594.3|9579.3|9585.1|9570.1|14
1659088200000|2022-07-29 09:50:00|9590.3|9575.3|9590.6|9575.6|9590.6|9575.6|9589.1|9574.1|0
1659088500000|2022-07-29 09:55:00|9591.1|9576.1|9590.6|9575.6|9594.1|9579.1|9590.1|9575.1|2
1659088800000|2022-07-29 10:00:00|9590.2|9575.2|9595.2|9580.2|9597.5|9582.5|9589.7|9574.7|32
1659089100000|2022-07-29 10:05:00|9594.7|9579.7|9613.5|9598.5|9613.5|9598.5|9594.7|9579.7|4
1659089400000|2022-07-29 10:10:00|9613.3|9598.3|9608.7|9593.7|9613.3|9598.3|9604.7|9589.7|1
1659089700000|2022-07-29 10:15:00|9608.3|9593.3|9590.4|9575.4|9609.2|9594.2|9590.3|9575.3|4
1659090000000|2022-07-29 10:20:00|9590.3|9575.3|9593.6|9578.6|9595.6|9580.6|9590.1|9575.1|1
1659090300000|2022-07-29 10:25:00|9593.4|9578.4|9590.8|9575.8|9593.9|9578.9|9590.8|9575.8|1
1659090600000|2022-07-29 10:30:00|9591.2|9576.2|9602|9587|9615.8|9600.8|9591.2|9576.2|16
1659090900000|2022-07-29 10:35:00|9601.9|9586.9|9602.4|9587.4|9603.3|9588.3|9598.8|9583.8|1
1659091200000|2022-07-29 10:40:00|9602.3|9587.3|9632.1|9617.1|9632.1|9617.1|9601.8|9585.8|56
1659091500000|2022-07-29 10:45:00|9631.7|9616.7|9613.5|9598.5|9631.7|9616.7|9608.7|9593.7|5
1659091800000|2022-07-29 10:50:00|9613.9|9598.9|9621|9606|9623.4|9608.4|9613.5|9598.5|5
1659092100000|2022-07-29 10:55:00|9616.2|9601.2|9622|9607|9622|9607|9615|9600|11
1659092400000|2022-07-29 11:00:00|9621.3|9606.3|9612.3|9597.3|9629.5|9614.5|9612.3|9597.3|5
1659092700000|2022-07-29 11:05:00|9611.1|9596.1|9629.7|9614.7|9629.7|9614.7|9610.8|9595.8|6
1659093000000|2022-07-29 11:10:00|9629.6|9614.6|9634.4|9619.4|9635.5|9620.5|9629.1|9614.1|68
1659093300000|2022-07-29 11:15:00|9633.9|9618.9|9639.1|9624.1|9642.7|9627.7|9628.4|9613.4|33
1659093600000|2022-07-29 11:20:00|9639|9624|9639.1|9624.1|9639.6|9624.6|9639|9624|0
1659093900000|2022-07-29 11:25:00|9629.5|9614.5|9619.4|9604.4|9629.5|9614.5|9609|9594|18
1659094200000|2022-07-29 11:30:00|9619.5|9604.5|9614.2|9599.2|9620|9605|9606.2|9591.2|18
1659094500000|2022-07-29 11:35:00|9612.3|9597.3|9606.1|9591.1|9612.3|9597.3|9604.6|9589.6|9
1659094800000|2022-07-29 11:40:00|9607.6|9592.6|9611.5|9596.5|9616|9601|9603.1|9588.1|10
1659095100000|2022-07-29 11:45:00|9615.3|9600.3|9620.9|9605.9|9620.9|9605.9|9613|9598|3
1659095400000|2022-07-29 11:50:00|9620.6|9605.6|9613.9|9598.9|9620.6|9605.6|9613.9|9598.9|1
1659095700000|2022-07-29 11:55:00|9614.3|9599.3|9635.4|9620.4|9636|9621|9613.4|9598.4|7
1659096000000|2022-07-29 12:00:00|9635.5|9620.5|9654.8|9639.8|9657.3|9642.3|9625.9|9610.9|57
1659096300000|2022-07-29 12:05:00|9655.8|9640.8|9651.6|9636.6|9656.8|9641.8|9650.6|9635.6|29
1659096600000|2022-07-29 12:10:00|9652|9637|9634.7|9619.7|9652.6|9637.6|9630.9|9615.9|30
1659096900000|2022-07-29 12:15:00|9638.2|9623.2|9625.9|9610.9|9638.2|9623.2|9623.6|9608.6|17
1659097200000|2022-07-29 12:20:00|9626.1|9611.1|9621.4|9606.4|9633.1|9618.1|9608.9|9593.9|65
1659097500000|2022-07-29 12:25:00|9621.1|9606.1|9624.7|9609.7|9630.3|9615.3|9620.9|9605.9|52
1659097800000|2022-07-29 12:30:00|9624.4|9609.4|9590|9575|9625.2|9610.2|9582.9|9567.9|68
1659098100000|2022-07-29 12:35:00|9590.8|9575.8|9605.5|9590.5|9606|9591|9589.6|9574.6|47
1659098400000|2022-07-29 12:40:00|9605.1|9590.1|9615.5|9600.5|9619.5|9600.5|9601.5|9586.5|20
1659098700000|2022-07-29 12:45:00|9615.9|9600.9|9600.7|9585.7|9616|9601|9600.7|9585.7|17
1659099000000|2022-07-29 12:50:00|9602.3|9587.3|9589.4|9574.4|9608.2|9593.2|9587.1|9572.1|77
1659099300000|2022-07-29 12:55:00|9588.3|9573.3|9558.6|9543.6|9594.1|9579.1|9558.6|9543.6|107
1659099600000|2022-07-29 13:00:00|9560.2|9545.2|9589.4|9574.4|9590.9|9575.9|9558.9|9543.9|97
1659099900000|2022-07-29 13:05:00|9587.9|9572.9|9591.7|9576.7|9596.7|9581.7|9582.4|9567.4|39
1659100200000|2022-07-29 13:10:00|9591.8|9576.8|9620.4|9605.4|9620.4|9605.4|9589.7|9574.7|87
1659100500000|2022-07-29 13:15:00|9620.6|9605.6|9625.5|9610.5|9626|9611|9600.6|9585.6|115
1659100800000|2022-07-29 13:20:00|9625.4|9610.4|9670.2|9655.2|9685|9670|9624|9609|131
1659101100000|2022-07-29 13:25:00|9665.7|9650.7|9636.5|9621.5|9665.7|9650.7|9633.3|9616.2|58
1659101400000|2022-07-29 13:30:00|9636.3|9621.3|9638.2|9623.2|9639.3|9624.3|9610.1|9595.1|133
1659101700000|2022-07-29 13:35:00|9637.2|9622.2|9609.8|9594.8|9638.2|9623.2|9598.8|9583.8|162
1659102000000|2022-07-29 13:40:00|9610.2|9595.2|9640.8|9625.8|9648.6|9633.6|9610.2|9595.2|100
1659102300000|2022-07-29 13:45:00|9640.7|9625.7|9639.9|9624.9|9647.3|9632.3|9626.8|9611.8|84
1659102600000|2022-07-29 13:50:00|9642.4|9627.4|9610.2|9595.2|9642.4|9627.4|9607.1|9592.1|160
1659102900000|2022-07-29 13:55:00|9615.6|9600.6|9622.2|9607.2|9628.5|9613.5|9611.9|9596.9|24
1659103200000|2022-07-29 14:00:00|9622.8|9607.8|9630.3|9615.3|9637.7|9622.7|9622.8|9607.8|60
1659103500000|2022-07-29 14:05:00|9629.8|9614.8|9652|9637|9652.7|9637.7|9629.8|9614.8|73
1659103800000|2022-07-29 14:10:00|9651.7|9636.7|9643.8|9628.8|9657.7|9642.7|9641.5|9626.5|70
1659104100000|2022-07-29 14:15:00|9643.9|9628.9|9642.3|9627.3|9651.1|9636.1|9639|9624|34
1659104400000|2022-07-29 14:20:00|9642.5|9627.5|9634.4|9619.4|9644.8|9629.8|9620.3|9605.3|116
1659104700000|2022-07-29 14:25:00|9632.9|9617.9|9634.1|9619.1|9641.7|9626.7|9630.9|9615.9|20
1659105000000|2022-07-29 14:30:00|9632.5|9617.5|9586.7|9571.7|9634.9|9619.9|9582.7|9557.6|220
1659105300000|2022-07-29 14:35:00|9586.2|9571.2|9588.9|9573.9|9598.5|9583.5|9579.6|9564.6|274
1659105600000|2022-07-29 14:40:00|9592.3|9577.3|9599.2|9584.2|9603.5|9588.5|9580|9565|114
1659105900000|2022-07-29 14:45:00|9599.3|9584.3|9555.4|9540.4|9599.3|9584.3|9555.4|9540.4|121
1659106200000|2022-07-29 14:50:00|9557.4|9542.4|9522.4|9507.4|9564.4|9549.4|9508|9493|160
1659106500000|2022-07-29 14:55:00|9522.5|9507.5|9532.6|9517.6|9537.6|9522.6|9522.5|9507.5|60
1659106800000|2022-07-29 15:00:00|9533|9518|9527.7|9512.7|9539.9|9524.9|9525.5|9510.5|119
1659107100000|2022-07-29 15:05:00|9526.5|9511.5|9552.1|9537.1|9581.9|9566.9|9519.1|9504.1|95
1659107400000|2022-07-29 15:10:00|9555.9|9540.9|9554.9|9539.9|9563.8|9548.8|9553.3|9538.3|61
1659107700000|2022-07-29 15:15:00|9554.8|9539.8|9577.7|9562.7|9577.7|9562.7|9552.3|9537.3|34
1659108000000|2022-07-29 15:20:00|9576.2|9561.2|9559.2|9544.2|9576.2|9561.2|9558.7|9543.7|99
1659108300000|2022-07-29 15:25:00|9559.7|9544.7|9554.9|9539.9|9571.7|9556.7|9553.7|9538.7|38
1659108600000|2022-07-29 15:30:00|9554.8|9539.8|9554.6|9539.6|9563.9|9548.9|9553.7|9538.7|54
1659108900000|2022-07-29 15:35:00|9554.3|9539.3|9568.9|9553.9|9568.9|9553.9|9552.6|9537.6|33
1659109200000|2022-07-29 15:40:00|9568.4|9553.4|9585.9|9570.9|9585.9|9570.9|9562.9|9547.9|18
1659109500000|2022-07-29 15:45:00|9585.1|9570.1|9575.8|9560.8|9602.2|9587.2|9575.8|9560.8|132
1659109800000|2022-07-29 15:50:00|9580.2|9565.2|9580.4|9565.4|9583.4|9568.4|9575|9560|120
1659110100000|2022-07-29 15:55:00|9580.5|9565.5|9578|9563|9596.5|9577.7|9574.9|9559.9|71
1659110400000|2022-07-29 16:00:00|9578.3|9563.3|9589.1|9574.1|9593.9|9578.9|9577.2|9562.2|46
1659110700000|2022-07-29 16:05:00|9589|9574|9589.8|9574.8|9591.9|9576.9|9582.4|9567.4|33
1659111000000|2022-07-29 16:10:00|9590.2|9575.2|9589.2|9574.2|9594.3|9579.3|9588|9573|28
1659111300000|2022-07-29 16:15:00|9588.7|9573.7|9591.3|9576.3|9595.3|9580.3|9584.7|9569.7|32
1659111600000|2022-07-29 16:20:00|9591.4|9576.4|9583.3|9568.3|9591.7|9576.7|9582.7|9567.7|19
1659111900000|2022-07-29 16:25:00|9582.5|9567.5|9582.5|9567.5|9584.9|9569.9|9580.3|9565.3|38
1659112200000|2022-07-29 16:30:00|9589.4|9574.4|9585.2|9570.2|9594.1|9579.1|9585.2|9570.2|10
1659112500000|2022-07-29 16:35:00|9583.2|9568.2|9585.4|9570.4|9586.9|9571.9|9580|9565|82
1659112800000|2022-07-29 16:40:00|9586.4|9571.4|9582.5|9567.5|9586.4|9571.4|9581.5|9566.5|12
1659113100000|2022-07-29 16:45:00|9583|9568|9579.8|9564.8|9585.4|9570.4|9579.8|9564.8|63
1659113400000|2022-07-29 16:50:00|9580.5|9565.5|9590.9|9575.9|9591.8|9576.8|9580.5|9565.5|20
1659113700000|2022-07-29 16:55:00|9590.8|9575.8|9599.3|9584.3|9599.3|9584.3|9590.5|9575.5|7
1659114000000|2022-07-29 17:00:00|9598.9|9583.9|9617.2|9602.2|9625.2|9610.2|9598.9|9583.9|79
1659114300000|2022-07-29 17:05:00|9616.6|9601.6|9604.4|9589.4|9617.2|9602.2|9603.8|9588.8|41
1659114600000|2022-07-29 17:10:00|9604.6|9589.6|9589.9|9574.9|9604.6|9589.6|9589.9|9574.9|16
1659114900000|2022-07-29 17:15:00|9591.2|9576.2|9600|9585|9600|9585|9589.5|9574.5|28
1659115200000|2022-07-29 17:20:00|9598.9|9583.9|9599.9|9584.9|9600.8|9585.8|9595.1|9580.1|21
1659115500000|2022-07-29 17:25:00|9600.7|9585.7|9581.7|9566.7|9601|9586|9581.7|9566.7|29
1659115800000|2022-07-29 17:30:00|9581.2|9566.2|9580.9|9565.9|9586.9|9571.9|9579|9564|36
1659116100000|2022-07-29 17:35:00|9581|9566|9585|9570|9586|9571|9578|9563|38
1659116400000|2022-07-29 17:40:00|9585.3|9570.3|9587.8|9572.8|9588.6|9573.6|9583.6|9568.6|34
1659116700000|2022-07-29 17:45:00|9586|9571|9587.5|9572.5|9591.3|9576.3|9582.8|9567.8|38
1659117000000|2022-07-29 17:50:00|9587.8|9572.8|9617.2|9602.2|9617.2|9602.2|9585.6|9570.6|30
1659117300000|2022-07-29 17:55:00|9619.6|9604.6|9567|9552|9621.7|9606.7|9564.2|9549.2|142
1659117600000|2022-07-29 18:00:00|9567.2|9552.2|9555.6|9540.6|9570.5|9555.5|9554.6|9539.6|54
1659117900000|2022-07-29 18:05:00|9557.1|9542.1|9574.6|9559.6|9579.3|9564.3|9529.2|9514.2|87
1659118200000|2022-07-29 18:10:00|9575.1|9560.1|9596.6|9581.6|9622.8|9604.4|9556.1|9541.1|627
1659118500000|2022-07-29 18:15:00|9594.3|9579.3|9602.7|9587.7|9618.7|9598.9|9588|9571.4|112
1659118800000|2022-07-29 18:20:00|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|0
1659315600000|2022-08-01 01:00:00|9578.8|9541.3|9590.1|9575.1|9596.9|9581.9|9542|9525.3|110
1659315900000|2022-08-01 01:05:00|9587.2|9572.2|9560|9535|9587.2|9572.2|9545.3|9524.3|42
1659316200000|2022-08-01 01:10:00|9559.8|9534.8|9526.6|9489.1|9560.2|9535.2|9525|9489.1|44
1659316500000|2022-08-01 01:15:00|9525.4|9487.9|9556.1|9531.1|9561.8|9540.6|9515.6|9487.9|22
1659316800000|2022-08-01 01:20:00|9556.3|9531.3|9511.7|9496.7|9558.3|9543.3|9509.6|9491|37
1659317100000|2022-08-01 01:25:00|9509.5|9494.5|9501.8|9486.8|9525.2|9501.5|9499.3|9482.6|21
1659317400000|2022-08-01 01:30:00|9498.4|9483.4|9515.5|9490.5|9519.7|9490.5|9498.4|9481.7|20
1659317700000|2022-08-01 01:35:00|9511.5|9496.5|9537.9|9500.4|9537.9|9505.6|9497.9|9482.9|43
1659318000000|2022-08-01 01:40:00|9533.4|9495.9|9502.2|9487.2|9533.4|9502.7|9502.1|9479.3|21
1659318300000|2022-08-01 01:45:00|9501.8|9486.8|9481.9|9466.9|9501.8|9486.8|9477.9|9462.9|76
1659318600000|2022-08-01 01:50:00|9481.8|9466.8|9482.2|9467.2|9493.2|9471.7|9481.3|9466.3|32
1659318900000|2022-08-01 01:55:00|9481.9|9466.9|9482.1|9467.1|9484.2|9469.2|9480.7|9465.7|47
1659319200000|2022-08-01 02:00:00|9476.9|9461.9|9475.5|9460.5|9491.9|9466.9|9475.5|9460.5|37
1659319500000|2022-08-01 02:05:00|9475.9|9460.9|9475.2|9460.2|9482.2|9467.2|9470.8|9455.8|22
1659319800000|2022-08-01 02:10:00|9475.6|9460.6|9509.8|9484.8|9520.1|9499.2|9475.6|9460.6|19
1659320100000|2022-08-01 02:15:00|9510.1|9485.1|9494.2|9479.2|9513.3|9485.6|9493.8|9471.2|16
1659320400000|2022-08-01 02:20:00|9493.8|9478.8|9484.4|9469.4|9496.2|9478.8|9484.2|9469.2|2
1659320700000|2022-08-01 02:25:00|9483.7|9468.7|9473.9|9458.9|9484.8|9469.8|9471.2|9456.2|6
1659321000000|2022-08-01 02:30:00|9473.2|9458.2|9480.4|9455.4|9487.4|9465.4|9472.3|9455.4|13
1659321300000|2022-08-01 02:35:00|9474.4|9459.4|9466.6|9451.6|9476.1|9459.5|9455.8|9440.8|16
1659321600000|2022-08-01 02:40:00|9465.1|9450.1|9448|9433|9465.1|9450.1|9448|9433|22
1659321900000|2022-08-01 02:45:00|9446.8|9431.8|9446.3|9431.3|9457.8|9434.1|9439.6|9419.9|25
1659322200000|2022-08-01 02:50:00|9446.6|9431.6|9460.7|9435.7|9466.1|9451.1|9446.6|9430|50
1659322500000|2022-08-01 02:55:00|9456.4|9441.4|9447.4|9422.4|9458.4|9443.4|9447.4|9422.4|6
1659322800000|2022-08-01 03:00:00|9441.4|9426.4|9438.9|9423.9|9442.2|9427.2|9438|9423|7
1659323100000|2022-08-01 03:05:00|9442.4|9427.4|9450.6|9435.6|9460.6|9445.6|9437.7|9422.7|34
1659323400000|2022-08-01 03:10:00|9449.6|9434.6|9433.4|9418.4|9452.5|9434.6|9429.5|9414.5|110
1659323700000|2022-08-01 03:15:00|9433.5|9418.5|9419.8|9394.8|9436.3|9421.3|9401.9|9386.9|29
1659324000000|2022-08-01 03:20:00|9415.6|9400.6|9408.6|9393.6|9425|9405.2|9402.1|9387.1|15
1659324300000|2022-08-01 03:25:00|9409|9394|9411.9|9396.9|9413.2|9396.9|9401.2|9386.2|11
1659324600000|2022-08-01 03:30:00|9413.4|9398.4|9424.4|9409.4|9424.4|9409.4|9411.9|9396.9|4
1659324900000|2022-08-01 03:35:00|9419.9|9404.9|9417.4|9402.4|9421.9|9404.9|9412.4|9396.9|2
1659325200000|2022-08-01 03:40:00|9418.9|9403.9|9419.4|9404.4|9419.4|9404.4|9418.9|9403.9|0
1659325500000|2022-08-01 03:45:00|9415.9|9400.9|9434.9|9419.9|9434.9|9419.9|9415.9|9400.9|11
1659325800000|2022-08-01 03:50:00|9434.8|9419.8|9458.2|9443.2|9465|9443.7|9433.7|9416.2|8
1659326100000|2022-08-01 03:55:00|9458.6|9443.6|9464|9439|9464|9443.7|9458.2|9438.9|0
1659326400000|2022-08-01 04:00:00|9463.5|9438.5|9481|9466|9484.6|9469.6|9461.9|9438.5|6
1659326700000|2022-08-01 04:05:00|9484.1|9459.1|9483|9458|9484.1|9459.1|9482.9|9457.9|0
1659327000000|2022-08-01 04:10:00|9483.1|9458.1|9483|9458|9483.1|9461.9|9474.4|9458|1
1659327300000|2022-08-01 04:15:00|9483.1|9458.1|9483.1|9458.1|9483.1|9458.1|9483.1|9458.1|0
1659327600000|2022-08-01 04:20:00|9481.8|9456.8|9478.1|9463.1|9481.8|9463.1|9476.1|9456.8|1
1659327900000|2022-08-01 04:25:00|9479.8|9464.8|9479.8|9464.8|9479.8|9464.8|9479.8|9464.8|1
1659328200000|2022-08-01 04:30:00|9478.2|9463.2|9479.6|9442.1|9479.6|9463.2|9460.3|9441.8|4
1659328500000|2022-08-01 04:35:00|9479.8|9442.3|9483|9445.5|9485.4|9465.5|9476.4|9442.3|9
1659328800000|2022-08-01 04:40:00|9483.1|9445.6|9466.6|9451.6|9485.1|9465.9|9464.9|9445.6|5
1659329100000|2022-08-01 04:45:00|9465.1|9441.6|9457.1|9442.1|9470.3|9442.1|9457.1|9432.4|5
1659329700000|2022-08-01 04:55:00|9461.2|9446.2|9474.1|9459.1|9474.1|9459.1|9461.2|9446.2|3
1659330000000|2022-08-01 05:00:00|9473.7|9458.7|9461.1|9436.1|9474.6|9459.6|9453.6|9429.6|7
1659330300000|2022-08-01 05:05:00|9461.3|9436.3|9457.3|9442.3|9461.6|9446.6|9450.6|9435.6|10
1659330600000|2022-08-01 05:10:00|9457.6|9442.6|9472.9|9457.9|9476.1|9457.9|9457.6|9442.3|16
1659330900000|2022-08-01 05:15:00|9473.2|9458.2|9473.4|9458.4|9475.7|9460.7|9472.4|9457.4|3
1659331200000|2022-08-01 05:20:00|9472.3|9457.3|9468.9|9453.9|9472.3|9457.3|9468.4|9453.4|1
1659331500000|2022-08-01 05:25:00|9470|9455|9470.4|9455.4|9470.4|9455.4|9470|9455|0
1659331800000|2022-08-01 05:30:00|9471.4|9456.4|9432.7|9417.7|9471.4|9456.4|9432.7|9417.7|23
1659332100000|2022-08-01 05:35:00|9430|9415|9428.3|9413.3|9439.2|9417.8|9415.8|9393.1|16
1659332400000|2022-08-01 05:40:00|9427.6|9412.6|9432.8|9417.8|9450.3|9428.3|9420.2|9401.1|14
1659332700000|2022-08-01 05:45:00|9441.2|9416.2|9448.3|9433.3|9448.3|9433.3|9438.3|9416.2|18
1659333000000|2022-08-01 05:50:00|9448.8|9433.8|9458.3|9443.3|9460.3|9445.3|9447.3|9432.3|16
1659333300000|2022-08-01 05:55:00|9458.7|9443.7|9440.3|9425.3|9458.8|9443.8|9435.8|9420.8|28
1659333600000|2022-08-01 06:00:00|9436.6|9421.6|9420.9|9405.9|9438.8|9423.8|9412.9|9397.9|14
1659333900000|2022-08-01 06:05:00|9417.6|9402.6|9430.3|9415.3|9437.3|9422.3|9417.6|9402.6|12
1659334200000|2022-08-01 06:10:00|9431.8|9416.8|9440.4|9425.4|9443.7|9428.7|9431.8|9416.8|27
1659334500000|2022-08-01 06:15:00|9446.8|9431.8|9440.3|9425.3|9449.9|9433.3|9436.4|9421.4|5
1659334800000|2022-08-01 06:20:00|9439.3|9424.3|9431.8|9416.8|9442.2|9427.2|9431.8|9416.8|12
1659335100000|2022-08-01 06:25:00|9425.4|9410.4|9422.5|9407.5|9429.3|9414.3|9421.3|9406.3|18
1659335400000|2022-08-01 06:30:00|9422.7|9407.7|9419.2|9404.2|9425.7|9407.7|9402.1|9387.1|31
1659335700000|2022-08-01 06:35:00|9419.9|9404.9|9433.3|9418.3|9439.7|9424.7|9415.2|9398.8|15
1659336000000|2022-08-01 06:40:00|9424.3|9409.3|9433.4|9418.4|9433.4|9418.4|9415.8|9398.2|12
1659336300000|2022-08-01 06:45:00|9436.6|9421.6|9437.4|9422.4|9437.4|9422.4|9426.4|9411.4|10
1659336600000|2022-08-01 06:50:00|9437|9422|9428.4|9413.4|9437.4|9422.4|9420.9|9405.9|19
1659336900000|2022-08-01 06:55:00|9428.9|9413.9|9443.9|9428.9|9443.9|9428.9|9427.9|9412.9|10
1659337200000|2022-08-01 07:00:00|9444.3|9429.3|9440.8|9425.8|9444.4|9429.4|9440.8|9425.8|0
1659337500000|2022-08-01 07:05:00|9445.1|9430.1|9438.9|9423.9|9445.1|9430.1|9428.4|9413.4|15
1659337800000|2022-08-01 07:10:00|9440.7|9425.7|9452.3|9437.3|9453.9|9438.9|9440.7|9425.7|5
1659338100000|2022-08-01 07:15:00|9452.1|9437.1|9448.1|9433.1|9460.6|9445.6|9446.6|9431.6|8
1659338400000|2022-08-01 07:20:00|9459.4|9444.4|9454.9|9439.9|9466.2|9451.2|9451.7|9436.7|10
1659338700000|2022-08-01 07:25:00|9455.1|9440.1|9463.3|9448.3|9463.4|9448.4|9455.1|9440.1|2
1659339000000|2022-08-01 07:30:00|9461.5|9446.5|9442.9|9427.9|9461.5|9446.5|9441.4|9426.4|2
1659339300000|2022-08-01 07:35:00|9443.7|9428.7|9442.4|9427.4|9444.4|9429.4|9441.5|9426.5|1
1659339600000|2022-08-01 07:40:00|9441.9|9426.9|9430.1|9415.1|9442.9|9427.9|9430.1|9415.1|9
1659339900000|2022-08-01 07:45:00|9428.7|9413.7|9426.1|9411.1|9428.7|9413.7|9421.1|9406.1|5
1659340200000|2022-08-01 07:50:00|9427.6|9412.6|9426.3|9411.3|9432.6|9417.6|9425.1|9410.1|1
1659340500000|2022-08-01 07:55:00|9427.8|9412.8|9435.8|9420.8|9442.3|9420.8|9427.8|9412.8|1
1659340800000|2022-08-01 08:00:00|9435.6|9420.6|9433.9|9418.9|9442.3|9427.3|9429.9|9414.9|11
1659341100000|2022-08-01 08:05:00|9434.4|9419.4|9434.9|9419.9|9434.9|9419.9|9434.4|9419.4|0
1659341400000|2022-08-01 08:10:00|9433.8|9418.8|9426.3|9411.3|9437.4|9422.4|9421.3|9406.3|7
1659341700000|2022-08-01 08:15:00|9426.8|9411.8|9420.8|9405.8|9427.4|9412.4|9418.3|9403.3|7
1659342000000|2022-08-01 08:20:00|9419.8|9404.8|9416.4|9401.4|9422.4|9407.4|9414.4|9399.4|9
1659342300000|2022-08-01 08:25:00|9415.9|9400.9|9421.4|9406.4|9421.4|9406.4|9403|9388|21
1659342600000|2022-08-01 08:30:00|9419.9|9404.9|9445.6|9430.6|9445.6|9430.6|9419.8|9404.8|8
1659342900000|2022-08-01 08:35:00|9441.1|9426.1|9459.2|9444.2|9461.5|9445.6|9432.7|9417.7|21
1659343200000|2022-08-01 08:40:00|9457.7|9442.7|9456.7|9441.7|9465.3|9450.3|9444.3|9429.3|25
1659343500000|2022-08-01 08:45:00|9455.8|9440.8|9441.1|9426.1|9455.8|9440.8|9441.1|9426.1|10
1659343800000|2022-08-01 08:50:00|9441.5|9426.5|9401.2|9386.2|9441.5|9426.5|9401.2|9386.2|19
1659344100000|2022-08-01 08:55:00|9400.9|9385.9|9413.2|9398.2|9414.4|9398.9|9400.4|9385.4|2
1659344400000|2022-08-01 09:00:00|9415.1|9400.1|9418.3|9403.3|9424.1|9409.1|9409.6|9394.6|8
1659344700000|2022-08-01 09:05:00|9421.2|9406.2|9421.9|9406.9|9421.9|9406.9|9419.9|9404.9|4
1659345000000|2022-08-01 09:10:00|9422.2|9407.2|9422.2|9407.2|9427.8|9412.8|9422.2|9407.2|15
1659345300000|2022-08-01 09:15:00|9421.7|9406.7|9387.2|9372.2|9421.7|9406.7|9387.2|9372.2|24
1659345600000|2022-08-01 09:20:00|9387.6|9372.6|9399|9384|9404.7|9389.7|9387.5|9372.5|13
1659345900000|2022-08-01 09:25:00|9398.2|9383.2|9401.7|9386.7|9404.3|9389.3|9396.5|9381.5|16
1659346200000|2022-08-01 09:30:00|9402.7|9387.7|9400.6|9385.6|9409|9394|9400.4|9385.4|7
1659346500000|2022-08-01 09:35:00|9401|9386|9413.6|9398.6|9414.1|9399.1|9401|9386|11
1659346800000|2022-08-01 09:40:00|9414|9399|9408.8|9393.8|9416.2|9401.2|9408.6|9393.6|4
1659347100000|2022-08-01 09:45:00|9412.9|9397.9|9413.6|9398.6|9415.6|9400.6|9410.6|9395.6|11
1659347400000|2022-08-01 09:50:00|9413.5|9398.5|9413|9398|9413.5|9398.5|9411.5|9396.5|1
1659347700000|2022-08-01 09:55:00|9411.4|9396.4|9396.1|9381.1|9411.4|9396.4|9396.1|9381.1|9
1659348000000|2022-08-01 10:00:00|9396.4|9381.4|9347.1|9332.1|9396.9|9381.9|9343.9|9328.9|53
1659348300000|2022-08-01 10:05:00|9346.6|9331.6|9336.5|9321.5|9346.6|9331.6|9335.8|9320.8|7
1659348600000|2022-08-01 10:10:00|9336.7|9321.7|9358.4|9343.4|9360.2|9345.2|9328.4|9313.4|35
1659348900000|2022-08-01 10:15:00|9361.4|9346.4|9349.7|9334.7|9365|9350|9349.7|9334.7|6
1659349200000|2022-08-01 10:20:00|9351.7|9336.7|9362.8|9347.8|9365.4|9350.4|9349.5|9334.5|6
1659349500000|2022-08-01 10:25:00|9363.3|9348.3|9363.6|9348.6|9363.7|9348.7|9363.3|9348.3|0
1659349800000|2022-08-01 10:30:00|9363.4|9348.4|9367.5|9352.5|9368|9353|9363.4|9348.4|4
1659350100000|2022-08-01 10:35:00|9367.6|9352.6|9373.6|9358.6|9373.6|9358.6|9367.6|9352.6|1
1659350400000|2022-08-01 10:40:00|9374.1|9359.1|9356.6|9341.6|9374.6|9359.6|9356.6|9341.6|10
1659350700000|2022-08-01 10:45:00|9355.9|9340.9|9366.3|9351.3|9367.3|9352.3|9354.5|9339.5|2
1659351000000|2022-08-01 10:50:00|9365.3|9350.3|9377.1|9362.1|9380.7|9365.7|9361.4|9346.4|8
1659351300000|2022-08-01 10:55:00|9378|9363|9376.8|9361.8|9391.5|9376.5|9376.8|9361.8|10
1659351600000|2022-08-01 11:00:00|9377.5|9362.5|9369|9354|9377.5|9362.5|9369|9354|12
1659351900000|2022-08-01 11:05:00|9371.4|9356.4|9379.4|9364.4|9379.9|9364.9|9361.9|9346.9|10
1659352200000|2022-08-01 11:10:00|9379.5|9364.5|9378.4|9363.4|9379.5|9364.5|9378.3|9363.3|1
1659352500000|2022-08-01 11:15:00|9382.5|9367.5|9385.9|9370.9|9391.4|9376.4|9382.5|9367.5|2
1659352800000|2022-08-01 11:20:00|9384.8|9369.8|9369.4|9354.4|9384.8|9369.8|9367.4|9352.4|5
1659353100000|2022-08-01 11:25:00|9368.7|9353.7|9382.3|9367.3|9383.4|9368.4|9364.9|9349.9|12
1659353400000|2022-08-01 11:30:00|9382.9|9367.9|9386.4|9371.4|9386.4|9371.4|9382.9|9367.9|0
1659353700000|2022-08-01 11:35:00|9387.4|9372.4|9391.9|9376.9|9405.1|9390.1|9386.8|9371.8|48
1659354000000|2022-08-01 11:40:00|9391.5|9376.5|9377.5|9362.5|9393.9|9378.9|9376.9|9361.9|7
1659354300000|2022-08-01 11:45:00|9374.9|9359.9|9367.3|9352.3|9374.9|9359.9|9362|9347|2
1659354600000|2022-08-01 11:50:00|9367.4|9352.4|9387|9349.5|9387.5|9352.4|9361.3|9346.3|42
1659354900000|2022-08-01 11:55:00|9386|9348.5|9397.4|9382.4|9397.6|9382.6|9376.9|9348.5|8
1659355200000|2022-08-01 12:00:00|9397.7|9382.7|9384.9|9369.9|9397.9|9382.9|9366.8|9351.8|37
1659355500000|2022-08-01 12:05:00|9384.2|9369.2|9379.2|9364.2|9390.1|9375.1|9378.7|9363.7|17
1659355800000|2022-08-01 12:10:00|9378.7|9363.7|9347.2|9332.2|9384.9|9369.9|9347.2|9332.2|29
1659356100000|2022-08-01 12:15:00|9346.8|9331.8|9351.3|9336.3|9356.1|9341.1|9340.7|9325.7|30
1659356400000|2022-08-01 12:20:00|9351.2|9336.2|9347.7|9332.7|9353.1|9338.1|9341.1|9326.1|26
1659356700000|2022-08-01 12:25:00|9350.2|9335.2|9339.5|9324.5|9350.2|9335.2|9339.5|9324.5|16
1659357000000|2022-08-01 12:30:00|9339|9324|9363.2|9348.2|9365.6|9350.6|9339|9324|20
1659357300000|2022-08-01 12:35:00|9362.7|9347.7|9373.8|9358.8|9375.8|9360.8|9358|9343|18
1659357600000|2022-08-01 12:40:00|9375.6|9360.6|9347.2|9332.2|9375.6|9360.6|9346.7|9331.7|24
1659357900000|2022-08-01 12:45:00|9346.2|9331.2|9332.3|9317.3|9347.2|9332.2|9330.7|9315.7|19
1659358200000|2022-08-01 12:50:00|9332.2|9317.2|9326.9|9311.9|9336.5|9321.5|9314.1|9299.1|97
1659358500000|2022-08-01 12:55:00|9328.4|9313.4|9317.6|9302.6|9329.5|9314.5|9309.5|9294.5|63
1659358800000|2022-08-01 13:00:00|9318.4|9303.4|9310|9295|9335.5|9320.5|9299.5|9284.5|87
1659359100000|2022-08-01 13:05:00|9311.6|9296.6|9272.5|9257.5|9314.8|9299.8|9266.2|9251.2|275
1659359400000|2022-08-01 13:10:00|9272.4|9257.4|9291|9276|9301.8|9286.8|9250.5|9235.5|112
1659359700000|2022-08-01 13:15:00|9290.9|9275.9|9260.8|9245.8|9290.9|9275.9|9256.9|9241.9|57
1659360000000|2022-08-01 13:20:00|9260|9245|9242.4|9227.4|9263.4|9248.4|9240.2|9225.2|161
1659360300000|2022-08-01 13:25:00|9241.9|9226.9|9249.2|9234.2|9251.4|9236.4|9237.8|9222.8|76
1659360600000|2022-08-01 13:30:00|9249.3|9234.3|9237.7|9222.7|9249.3|9234.3|9223.9|9208.9|329
1659360900000|2022-08-01 13:35:00|9236.6|9221.6|9234.5|9219.5|9248.7|9233.7|9230.6|9215.6|156
1659361200000|2022-08-01 13:40:00|9233.8|9218.8|9259.8|9244.8|9264|9249|9230.2|9215.2|166
1659361500000|2022-08-01 13:45:00|9259.4|9244.4|9242.6|9227.6|9259.5|9244.5|9236|9221|203
1659361800000|2022-08-01 13:50:00|9241.1|9226.1|9243|9228|9254.1|9239.1|9235.5|9220.5|147
1659362100000|2022-08-01 13:55:00|9242.9|9227.9|9263.5|9248.5|9268.1|9253.1|9233.8|9218.8|151
1659362400000|2022-08-01 14:00:00|9260.1|9245.1|9281.1|9266.1|9287.7|9272.7|9252|9237|193
1659362700000|2022-08-01 14:05:00|9283.7|9268.7|9276.1|9261.1|9294.6|9279.6|9263.9|9248.9|145
1659363000000|2022-08-01 14:10:00|9268.4|9253.4|9266.6|9251.6|9287.5|9272.5|9260.4|9245.4|106
1659363300000|2022-08-01 14:15:00|9264.8|9249.8|9257.3|9242.3|9266.2|9251.2|9253.3|9238.3|95
1659363600000|2022-08-01 14:20:00|9257.7|9242.7|9265.2|9250.2|9278.9|9263.9|9254.3|9239.3|124
1659363900000|2022-08-01 14:25:00|9264.8|9249.8|9240.4|9225.4|9264.8|9249.8|9235.9|9220.9|165
1659364200000|2022-08-01 14:30:00|9237|9222|9226.8|9211.8|9243.7|9228.7|9221|9206|255
1659364500000|2022-08-01 14:35:00|9226.9|9211.9|9234.5|9219.5|9242.4|9227.4|9226.4|9211.4|203
1659364800000|2022-08-01 14:40:00|9234|9219|9244.6|9229.6|9246.9|9231.9|9234|9219|127
1659365100000|2022-08-01 14:45:00|9247.5|9232.5|9236.9|9221.9|9256.3|9241.3|9236.9|9221.9|112
1659365400000|2022-08-01 14:50:00|9236.5|9221.5|9231.8|9216.8|9237.6|9222.6|9228.5|9213.5|140
1659365700000|2022-08-01 14:55:00|9231.4|9216.4|9235.4|9220.4|9244.6|9229.6|9231.4|9216.4|82
1659366000000|2022-08-01 15:00:00|9236.5|9221.5|9264.1|9249.1|9270|9255|9236.5|9221.5|93
1659366300000|2022-08-01 15:05:00|9263.7|9248.7|9250.4|9235.4|9263.7|9248.7|9239.8|9224.8|95
1659366600000|2022-08-01 15:10:00|9247.4|9232.4|9247.5|9232.5|9262.5|9247.5|9242.9|9227.9|88
1659366900000|2022-08-01 15:15:00|9249.4|9234.4|9234.9|9219.9|9249.7|9234.7|9230.4|9215.4|57
1659367200000|2022-08-01 15:20:00|9235.3|9220.3|9234.3|9219.3|9235.4|9220.4|9230.5|9215.5|61
1659367500000|2022-08-01 15:25:00|9234.6|9219.6|9233|9218|9242.1|9227.1|9231.6|9216.6|77
1659367800000|2022-08-01 15:30:00|9232.2|9217.2|9230.1|9215.1|9235.4|9220.4|9227.9|9212.9|64
1659368100000|2022-08-01 15:35:00|9229.8|9214.8|9224|9209|9230.3|9215.3|9218.8|9203.8|66
1659368400000|2022-08-01 15:40:00|9224.3|9209.3|9223.4|9208.4|9229.8|9214.8|9221.5|9206.5|38
1659368700000|2022-08-01 15:45:00|9223.5|9208.5|9227|9212|9228.9|9213.9|9218.4|9203.4|115
1659369000000|2022-08-01 15:50:00|9224.1|9209.1|9227.8|9212.8|9229|9214|9224.1|9209.1|35
1659369300000|2022-08-01 15:55:00|9228|9213|9242.4|9227.4|9242.6|9227.6|9224.5|9209.5|53
1659369600000|2022-08-01 16:00:00|9241.7|9226.7|9258.7|9243.7|9262.4|9247.4|9237.7|9222.7|59
1659369900000|2022-08-01 16:05:00|9260|9245|9269.8|9254.8|9270.6|9255.6|9254.3|9239.3|263
1659370200000|2022-08-01 16:10:00|9269|9254|9281.9|9266.9|9281.9|9266.9|9267.6|9252.6|62
1659370500000|2022-08-01 16:15:00|9281.5|9266.5|9295|9280|9308.5|9293.5|9281.5|9266.5|109
1659370800000|2022-08-01 16:20:00|9295.4|9280.4|9323|9308|9334.6|9319.6|9289.4|9274.4|103
1659371100000|2022-08-01 16:25:00|9321.9|9306.9|9316.9|9301.9|9326|9311|9309.8|9294.8|77
1659371400000|2022-08-01 16:30:00|9316.4|9301.4|9334.6|9319.6|9334.6|9319.6|9315.8|9300.8|48
1659371700000|2022-08-01 16:35:00|9333.9|9318.9|9328.9|9313.9|9335.4|9320.4|9322.3|9307.3|55
1659372000000|2022-08-01 16:40:00|9332.7|9317.7|9329.7|9314.7|9334.9|9319.9|9324.4|9309.4|88
1659372300000|2022-08-01 16:45:00|9329.3|9314.3|9308.2|9293.2|9329.3|9314.3|9307.7|9292.7|76
1659372600000|2022-08-01 16:50:00|9307.7|9292.7|9302.6|9287.6|9308.1|9293.1|9302.4|9287.4|34
1659372900000|2022-08-01 16:55:00|9302.7|9287.7|9320|9305|9321.9|9306.9|9297.3|9282.3|53
1659373200000|2022-08-01 17:00:00|9329.2|9304.2|9305.6|9290.6|9329.2|9310.3|9304.8|9289.8|54
1659373500000|2022-08-01 17:05:00|9305.9|9290.9|9319|9304|9322.9|9307.9|9305.9|9290.9|80
1659373800000|2022-08-01 17:10:00|9319.1|9304.1|9317.2|9302.2|9322.3|9307.3|9316.6|9301.6|40
1659374100000|2022-08-01 17:15:00|9320.8|9305.8|9308|9293|9323.3|9308.3|9308|9293|49
1659374400000|2022-08-01 17:20:00|9308.7|9293.7|9321.3|9306.3|9323.2|9308.2|9308.7|9293.7|56
1659374700000|2022-08-01 17:25:00|9320.8|9305.8|9313|9298|9322.2|9307.2|9305.1|9290.1|61
1659375000000|2022-08-01 17:30:00|9313.4|9298.4|9318.8|9303.8|9324|9309|9312|9297|55
1659375300000|2022-08-01 17:35:00|9317.8|9302.8|9364.3|9349.3|9367.5|9352.5|9311|9296|120
1659375600000|2022-08-01 17:40:00|9363.6|9348.6|9341.5|9326.5|9375.1|9360.1|9336.6|9321.6|81
1659375900000|2022-08-01 17:45:00|9342.4|9327.4|9329.7|9314.7|9343.3|9328.3|9325.7|9310.7|63
1659376200000|2022-08-01 17:50:00|9330.1|9315.1|9343.2|9328.2|9345.5|9330.5|9330.1|9315.1|57
1659376500000|2022-08-01 17:55:00|9342.6|9327.6|9323.1|9308.1|9342.6|9327.6|9319.8|9304.8|43
1659376800000|2022-08-01 18:00:00|9323.4|9308.4|9326.8|9311.8|9332.7|9317.7|9317.7|9302.7|108
1659377100000|2022-08-01 18:05:00|9325.3|9310.3|9327|9312|9332.1|9317.1|9313.6|9298.6|195
1659377400000|2022-08-01 18:10:00|9328.3|9313.3|9346.2|9331.2|9354.5|9339.5|9302.7|9282.6|894
1659377700000|2022-08-01 18:15:00|9344.7|9329.7|9322|9307|9345.5|9330.5|9313.2|9295.8|126
1659402000000|2022-08-02 01:00:00|9335.8|9310.8|9283.7|9246.2|9335.8|9310.8|9280.4|9246.2|55
1659402300000|2022-08-02 01:05:00|9284|9246.5|9263.9|9238.9|9284|9257.8|9241.6|9226.6|30
1659402600000|2022-08-02 01:10:00|9253.9|9240.2|9275.8|9250.8|9275.8|9250.8|9250.4|9225.7|23
1659402900000|2022-08-02 01:15:00|9276.2|9251.2|9270.5|9255.5|9281.3|9266.2|9267|9251.2|230
1659403200000|2022-08-02 01:20:00|9270.4|9255.4|9263.3|9248.3|9270.5|9255.5|9261.3|9246.3|39
1659403500000|2022-08-02 01:25:00|9264.4|9249.4|9290.3|9275.3|9294.3|9279.3|9264.4|9249.4|15
1659403800000|2022-08-02 01:30:00|9290.8|9275.8|9312|9274.5|9312.5|9279.8|9290.4|9273.5|3
1659404400000|2022-08-02 01:40:00|9307.6|9282.6|9296.7|9281.7|9308.2|9286|9296.7|9281.7|3
1659404700000|2022-08-02 01:45:00|9296.6|9281.6|9307.7|9282.7|9312.9|9292.2|9296.2|9281.2|5
1659405000000|2022-08-02 01:50:00|9304.2|9289.2|9300.2|9285.2|9305.7|9290.7|9297.7|9282.7|4
1659405300000|2022-08-02 01:55:00|9296.7|9281.7|9285.6|9270.6|9296.7|9281.7|9285.6|9270.6|1
1659405600000|2022-08-02 02:00:00|9285.7|9270.7|9285.6|9248.1|9289|9273.5|9280.5|9248.1|60
1659405900000|2022-08-02 02:05:00|9286|9248.5|9271.4|9256.4|9286.1|9257.7|9267.4|9248.5|55
1659406200000|2022-08-02 02:10:00|9269.9|9254.9|9254.3|9239.3|9270.7|9255.7|9252.4|9237.4|249
1659406500000|2022-08-02 02:15:00|9251.1|9236.1|9257.7|9242.7|9257.7|9242.7|9249.1|9234.1|5
1659406800000|2022-08-02 02:20:00|9258|9243|9257.5|9242.5|9258|9243|9257.5|9242.5|0
1659407100000|2022-08-02 02:25:00|9257.1|9242.1|9257.6|9242.6|9257.6|9242.6|9256.8|9241.8|2
1659407400000|2022-08-02 02:30:00|9256.9|9241.9|9255.7|9240.7|9256.9|9241.9|9250.1|9235.1|9
1659407700000|2022-08-02 02:35:00|9257|9242|9263|9248|9263|9248|9257|9242|5
1659408000000|2022-08-02 02:40:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1659408300000|2022-08-02 02:45:00|9262|9247|9252|9237|9262|9247|9250.5|9235.5|8
1659408600000|2022-08-02 02:50:00|9250.2|9235.2|9263.5|9238.5|9263.6|9239.5|9249.5|9234.5|2
1659408900000|2022-08-02 02:55:00|9264.8|9239.8|9262|9237|9282.6|9252|9252|9232.5|3
1659409200000|2022-08-02 03:00:00|9261.6|9236.6|9262|9237|9263|9238|9261.6|9236.6|4
1659409500000|2022-08-02 03:05:00|9263|9238|9248.1|9233.1|9265|9245.1|9244.1|9227.4|22
1659409800000|2022-08-02 03:10:00|9242.7|9227.7|9202.1|9187.1|9246.9|9231.9|9197.1|9182.1|102
1659410100000|2022-08-02 03:15:00|9208.6|9193.6|9243.7|9218.7|9244|9223.7|9208.6|9193.6|9
1659410400000|2022-08-02 03:20:00|9244.7|9219.7|9224.4|9209.4|9256.7|9237.5|9224.2|9202.5|12
1659410700000|2022-08-02 03:25:00|9243.8|9206.3|9242.4|9227.4|9243.9|9227.9|9234.9|9205.7|3
1659411000000|2022-08-02 03:30:00|9242.8|9227.8|9243.9|9228.9|9244.4|9229.4|9242.8|9227.8|2
1659411300000|2022-08-02 03:35:00|9245|9230|9246.3|9231.3|9246.3|9231.3|9244.2|9229.2|3
1659411600000|2022-08-02 03:40:00|9246.7|9231.7|9247.9|9232.9|9247.9|9232.9|9246.7|9231.7|0
1659412500000|2022-08-02 03:55:00|9247.6|9232.6|9247.9|9232.9|9247.9|9232.9|9247.6|9232.6|1
1659413400000|2022-08-02 04:10:00|9246.8|9231.8|9234.3|9219.3|9246.8|9231.8|9234.3|9219.3|2
1659413700000|2022-08-02 04:15:00|9234.2|9219.2|9232.2|9217.2|9234.2|9219.2|9232.2|9217.2|2
1659414000000|2022-08-02 04:20:00|9231.7|9216.7|9231.2|9216.2|9231.7|9216.7|9230.7|9215.7|1
1659414300000|2022-08-02 04:25:00|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|7
1659414600000|2022-08-02 04:30:00|9230.2|9215.2|9232.4|9217.4|9232.6|9217.6|9227.2|9212.2|4
1659414900000|2022-08-02 04:35:00|9232.3|9217.3|9244.5|9229.5|9253.2|9231.6|9231.9|9216.9|15
1659415200000|2022-08-02 04:40:00|9244.7|9229.7|9232.8|9217.8|9244.7|9229.7|9232.8|9217.6|2
1659415500000|2022-08-02 04:45:00|9233.6|9218.6|9242|9217|9242.6|9218.6|9233.6|9216.6|1
1659415800000|2022-08-02 04:50:00|9241.6|9216.6|9232|9217|9241.6|9220.5|9232|9216.6|0
1659416100000|2022-08-02 04:55:00|9231.8|9216.8|9230.3|9215.3|9231.8|9216.8|9230.3|9215.3|0
1659416400000|2022-08-02 05:00:00|9227.8|9212.8|9220|9205|9227.8|9212.8|9219.9|9204.9|2
1659416700000|2022-08-02 05:05:00|9213.2|9198.2|9202.6|9187.6|9220.8|9202.7|9202.6|9187.6|5
1659417000000|2022-08-02 05:10:00|9202.9|9187.9|9213.6|9198.6|9224.8|9198.6|9196.6|9181.6|2
1659417300000|2022-08-02 05:15:00|9213.9|9198.9|9213|9198|9214.1|9199.1|9213|9198|0
1659417600000|2022-08-02 05:20:00|9212|9197|9206|9191|9212|9197|9205.5|9190.5|5
1659418200000|2022-08-02 05:30:00|9208|9193|9225.6|9200.6|9234.1|9219.1|9203.3|9183.9|8
1659418500000|2022-08-02 05:35:00|9223.8|9198.8|9207.1|9192.1|9224.1|9199.1|9204.1|9185.8|4
1659418800000|2022-08-02 05:40:00|9205.4|9190.4|9193.8|9178.8|9207.4|9190.4|9187.3|9172.3|21
1659419100000|2022-08-02 05:45:00|9192|9177|9186.9|9171.9|9199.5|9178.5|9186|9170.8|35
1659419400000|2022-08-02 05:50:00|9187.9|9172.9|9197.2|9182.2|9203.9|9188.9|9183|9168|23
1659419700000|2022-08-02 05:55:00|9196.2|9181.2|9190.5|9175.5|9196.4|9181.4|9186.1|9171.1|18
1659420000000|2022-08-02 06:00:00|9188.7|9173.7|9198|9183|9200.1|9185.1|9181.5|9166.5|28
1659420300000|2022-08-02 06:05:00|9198.5|9183.5|9203.9|9188.9|9206.1|9191.1|9197.5|9182.5|5
1659420600000|2022-08-02 06:10:00|9207.4|9192.4|9217.9|9202.9|9217.9|9202.9|9204.9|9189.9|4
1659420900000|2022-08-02 06:15:00|9227.3|9202.3|9233.5|9218.5|9233.5|9218.5|9219.2|9202.3|10
1659421200000|2022-08-02 06:20:00|9230.5|9215.5|9240.6|9225.6|9240.7|9225.7|9221.1|9206.1|24
1659421500000|2022-08-02 06:25:00|9240.5|9225.5|9240.1|9225.1|9240.7|9225.7|9232|9217|3
1659421800000|2022-08-02 06:30:00|9241.1|9226.1|9235.6|9220.6|9245.1|9230.1|9234.6|9219.6|1
1659422100000|2022-08-02 06:35:00|9235.8|9220.8|9257.6|9242.6|9263.1|9242.8|9235.8|9220.8|3
1659422400000|2022-08-02 06:40:00|9267.9|9242.9|9251.6|9236.6|9268.1|9244.9|9251.6|9236.6|4
1659422700000|2022-08-02 06:45:00|9250.5|9235.5|9238.6|9223.6|9250.5|9235.5|9228.8|9213.8|9
1659423000000|2022-08-02 06:50:00|9249.5|9234.5|9248.6|9233.6|9254.6|9239.1|9245.8|9229.4|3
1659423300000|2022-08-02 06:55:00|9248.8|9233.8|9254.1|9239.1|9254.1|9239.1|9248.1|9233.1|7
1659423600000|2022-08-02 07:00:00|9253.9|9238.9|9252.1|9237.1|9254.6|9239.6|9241.6|9226.6|12
1659423900000|2022-08-02 07:05:00|9252.6|9237.6|9253.7|9238.7|9254.7|9239.7|9251.7|9236.7|10
1659424200000|2022-08-02 07:10:00|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|9252.6|9237.6|2
1659424500000|2022-08-02 07:15:00|9253.2|9238.2|9253.1|9238.1|9253.5|9238.5|9253.1|9238.1|0
1659424800000|2022-08-02 07:20:00|9253.5|9238.5|9260.3|9245.3|9261.3|9246.3|9253.1|9238.1|2
1659425100000|2022-08-02 07:25:00|9260.8|9245.8|9283.2|9268.2|9285.9|9270.9|9260.8|9245.8|8
1659425400000|2022-08-02 07:30:00|9277.7|9262.7|9264.1|9249.1|9281.7|9266.7|9263.2|9248.2|7
1659425700000|2022-08-02 07:35:00|9266.5|9251.5|9272.3|9257.3|9274.9|9259.9|9266.5|9251.5|2
1659426000000|2022-08-02 07:40:00|9274.8|9259.8|9273|9258|9285.6|9270.6|9272.5|9257.5|10
1659426300000|2022-08-02 07:45:00|9273.1|9258.1|9270.1|9255.1|9273.1|9258.1|9262.1|9247.1|35
1659426600000|2022-08-02 07:50:00|9279.1|9264.1|9279.9|9264.9|9280|9265|9275.3|9260.3|4
1659426900000|2022-08-02 07:55:00|9279.7|9264.7|9291.5|9276.5|9291.5|9276.5|9279.2|9264.2|3
1659427200000|2022-08-02 08:00:00|9285.5|9270.5|9263.7|9248.7|9288.4|9273.4|9263|9248|10
1659427500000|2022-08-02 08:05:00|9256.5|9241.5|9252.8|9237.8|9258.1|9243.1|9252.8|9237.8|2
1659427800000|2022-08-02 08:10:00|9254.7|9239.7|9263.1|9248.1|9263.1|9248.1|9249.9|9234.9|17
1659428100000|2022-08-02 08:15:00|9262.6|9247.6|9267|9252|9267.7|9252.7|9259|9244|21
1659428400000|2022-08-02 08:20:00|9265|9250|9279.9|9264.9|9280.8|9265.8|9262|9247|3
1659428700000|2022-08-02 08:25:00|9279.8|9264.8|9267.4|9252.4|9282.3|9267.3|9264.9|9249.9|4
1659429000000|2022-08-02 08:30:00|9269.7|9254.7|9262.5|9247.5|9269.7|9254.7|9257.4|9242.4|6
1659429300000|2022-08-02 08:35:00|9263.2|9248.2|9266|9251|9268.5|9253.5|9262.5|9247.5|1
1659429600000|2022-08-02 08:40:00|9253.8|9238.8|9253.3|9238.3|9256.3|9241.3|9244.9|9229.9|15
1659429900000|2022-08-02 08:45:00|9253.7|9238.7|9255.8|9240.8|9255.8|9240.8|9251.8|9236.8|1
1659430200000|2022-08-02 08:50:00|9254|9239|9248.8|9233.8|9254|9239|9243|9228|7
1659430500000|2022-08-02 08:55:00|9248.5|9233.5|9250.3|9235.3|9250.3|9235.3|9247.8|9232.8|0
1659430800000|2022-08-02 09:00:00|9249.9|9234.9|9248|9233|9254.2|9239.2|9248|9233|13
1659431100000|2022-08-02 09:05:00|9248.4|9233.4|9252.5|9237.5|9255.4|9240.4|9245.9|9230.9|8
1659431400000|2022-08-02 09:10:00|9252.4|9237.4|9250.4|9235.4|9254|9239|9250|9235|0
1659431700000|2022-08-02 09:15:00|9250|9235|9251.4|9236.4|9254.7|9239.7|9248.9|9233.9|5
1659432000000|2022-08-02 09:20:00|9252.1|9237.1|9242.7|9227.7|9252.1|9237.1|9238.2|9223.2|21
1659432300000|2022-08-02 09:25:00|9243|9228|9221|9206|9244.1|9229.1|9210|9195|25
1659432600000|2022-08-02 09:30:00|9218.5|9203.5|9190.4|9175.4|9218.5|9203.5|9189.4|9174.4|46
1659432900000|2022-08-02 09:35:00|9190|9175|9188.7|9173.7|9201.5|9186.5|9188|9173|14
1659433200000|2022-08-02 09:40:00|9187.9|9172.9|9187.5|9172.5|9189.9|9174.9|9165.2|9150.2|53
1659433500000|2022-08-02 09:45:00|9187.1|9172.1|9178.5|9163.5|9190.9|9175.9|9171|9156|18
1659433800000|2022-08-02 09:50:00|9181.5|9166.5|9169.5|9154.5|9182.5|9167.5|9166.5|9151.5|59
1659434100000|2022-08-02 09:55:00|9168|9153|9134.5|9119.5|9168|9153|9131|9116|88
1659434400000|2022-08-02 10:00:00|9133.9|9118.9|9136.4|9121.4|9137.8|9122.8|9132.4|9117.4|3
1659434700000|2022-08-02 10:05:00|9139.3|9124.3|9143.3|9128.3|9144.1|9129.1|9139.3|9124.3|7
1659435000000|2022-08-02 10:10:00|9142.1|9127.1|9138.8|9123.8|9146.5|9131.5|9129.6|9114.6|65
1659435300000|2022-08-02 10:15:00|9138.5|9123.5|9113.4|9098.4|9138.5|9123.5|9107.9|9092.9|57
1659435600000|2022-08-02 10:20:00|9112.6|9097.6|9124.2|9109.2|9126.7|9111.7|9108.7|9093.7|8
1659435900000|2022-08-02 10:25:00|9124.9|9109.9|9119.8|9104.8|9126.2|9111.2|9111.3|9096.3|35
1659436200000|2022-08-02 10:30:00|9118.7|9103.7|9131.8|9116.8|9137.1|9122.1|9114.1|9099.1|14
1659436500000|2022-08-02 10:35:00|9136.7|9121.7|9140.7|9125.7|9140.7|9125.7|9128.8|9113.8|14
1659436800000|2022-08-02 10:40:00|9152.7|9137.7|9153.1|9138.1|9153.1|9138.1|9146|9131|3
1659437100000|2022-08-02 10:45:00|9153.5|9138.5|9148.2|9133.2|9153.5|9138.5|9145|9130|4
1659437400000|2022-08-02 10:50:00|9147.8|9132.8|9146.1|9131.1|9148.9|9133.9|9146|9131|1
1659437700000|2022-08-02 10:55:00|9145.4|9130.4|9140.8|9125.8|9145.4|9130.4|9135.9|9120.9|17
1659438000000|2022-08-02 11:00:00|9140|9125|9151.2|9136.2|9151.2|9136.2|9133.2|9118.2|37
1659438300000|2022-08-02 11:05:00|9152.1|9137.1|9156.7|9141.7|9166.2|9151.2|9148.9|9133.9|16
1659438600000|2022-08-02 11:10:00|9155.2|9140.2|9166.8|9151.8|9167.6|9152.6|9154.2|9139.2|10
1659438900000|2022-08-02 11:15:00|9167.9|9152.9|9163.3|9148.3|9170.9|9155.9|9162.9|9147.9|1
1659439200000|2022-08-02 11:20:00|9163.4|9148.4|9159.5|9144.5|9166.2|9151.2|9159.5|9144.5|4
1659439500000|2022-08-02 11:25:00|9159.2|9144.2|9163.8|9148.8|9166.1|9151.1|9159.2|9144.2|8
1659439800000|2022-08-02 11:30:00|9163.6|9148.6|9165.8|9150.8|9167.1|9152.1|9162.6|9147.6|0
1659440100000|2022-08-02 11:35:00|9166.1|9151.1|9169.9|9154.9|9173.6|9158.6|9159.9|9144.9|30
1659440400000|2022-08-02 11:40:00|9170.4|9155.4|9162|9147|9173.6|9158.6|9152.7|9137.7|19
1659440700000|2022-08-02 11:45:00|9162.2|9147.2|9156.4|9141.4|9173.4|9158.4|9156.4|9141.4|31
1659441000000|2022-08-02 11:50:00|9153.2|9138.2|9170.7|9155.7|9170.7|9155.7|9150.9|9135.9|9
1659441300000|2022-08-02 11:55:00|9168.9|9153.9|9183|9168|9185.3|9170.3|9161|9146|15
1659441600000|2022-08-02 12:00:00|9183.2|9168.2|9190.6|9175.6|9222.9|9207.9|9183.2|9168.2|63
1659441900000|2022-08-02 12:05:00|9190.3|9175.3|9175.6|9160.6|9213.3|9198.3|9175.6|9160.6|56
1659442200000|2022-08-02 12:10:00|9175.5|9160.5|9194.7|9179.7|9197.7|9182.7|9168|9153|29
1659442500000|2022-08-02 12:15:00|9191.7|9176.7|9181.7|9166.7|9199.8|9184.8|9177.7|9162.7|35
1659442800000|2022-08-02 12:20:00|9181.1|9166.1|9195.7|9180.7|9205.9|9190.9|9178.7|9163.7|72
1659443100000|2022-08-02 12:25:00|9196.2|9181.2|9207.8|9192.8|9209.8|9194.8|9196.2|9181.2|21
1659443400000|2022-08-02 12:30:00|9207.3|9192.3|9268.4|9253.4|9272.9|9257.9|9207.3|9192.3|88
1659443700000|2022-08-02 12:35:00|9268.8|9253.8|9278.7|9263.7|9299.9|9283.9|9268.8|9253.8|43
1659444000000|2022-08-02 12:40:00|9278.9|9263.9|9256.1|9241.1|9280.8|9264.2|9235.9|9220.9|28
1659444300000|2022-08-02 12:45:00|9255.6|9240.6|9244.3|9229.3|9258.6|9243.6|9237.6|9222.6|30
1659444600000|2022-08-02 12:50:00|9244.7|9229.7|9239.7|9224.7|9259|9240|9239.7|9224.7|11
1659444900000|2022-08-02 12:55:00|9239.9|9224.9|9241.5|9226.5|9251|9236|9239.2|9224.2|7
1659445200000|2022-08-02 13:00:00|9241.4|9226.4|9236.8|9221.8|9253.8|9238.8|9220.9|9205.9|42
1659445500000|2022-08-02 13:05:00|9240.7|9215.7|9263.2|9248.2|9264.1|9249.1|9222.3|9203.9|19
1659445800000|2022-08-02 13:10:00|9263.6|9248.6|9256.9|9241.9|9275.4|9260.4|9256.9|9241.9|24
1659446100000|2022-08-02 13:15:00|9257.3|9242.3|9258.9|9243.9|9270.8|9255.8|9257.3|9242.3|20
1659446400000|2022-08-02 13:20:00|9258.4|9243.4|9246.8|9231.8|9259|9244|9237.8|9222.8|27
1659446700000|2022-08-02 13:25:00|9244.9|9229.9|9269.5|9254.5|9270|9255|9244.9|9229.9|30
1659447000000|2022-08-02 13:30:00|9269.3|9254.3|9288.3|9273.3|9291.2|9276.2|9253|9238|147
1659447300000|2022-08-02 13:35:00|9288.2|9273.2|9299.1|9284.1|9319.3|9304.3|9276.7|9255.1|102
1659447600000|2022-08-02 13:40:00|9299.5|9284.5|9268.3|9253.3|9299.6|9284.6|9263.8|9248.8|89
1659447900000|2022-08-02 13:45:00|9266.8|9251.8|9236.2|9221.2|9293.6|9278.6|9234.5|9219.5|126
1659448200000|2022-08-02 13:50:00|9235.8|9220.8|9271.2|9256.2|9271.2|9256.2|9233.2|9218.2|72
1659448500000|2022-08-02 13:55:00|9270.3|9255.3|9286.1|9271.1|9300|9285|9263.2|9248.2|69
1659448800000|2022-08-02 14:00:00|9284.8|9269.8|9289.6|9274.6|9295|9280|9279|9264|116
1659449100000|2022-08-02 14:05:00|9290.1|9275.1|9250.9|9235.9|9297.5|9282.5|9250.9|9235.9|152
1659449400000|2022-08-02 14:10:00|9250.5|9235.5|9269.9|9254.9|9282.8|9267.8|9240.9|9225.9|116
1659449700000|2022-08-02 14:15:00|9268.4|9253.4|9313.4|9298.4|9313.4|9298.4|9267.4|9252.4|143
1659450000000|2022-08-02 14:20:00|9313.9|9298.9|9319.5|9304.5|9333.1|9318.1|9307.8|9292.8|83
1659450300000|2022-08-02 14:25:00|9319.3|9304.3|9345.1|9330.1|9347|9332|9309.8|9294.8|128
1659450600000|2022-08-02 14:30:00|9344.9|9329.9|9362.8|9347.8|9397.4|9382.4|9344.9|9329.9|275
1659450900000|2022-08-02 14:35:00|9362.3|9347.3|9422.3|9407.3|9422.3|9407.3|9346.4|9331.4|213
1659451200000|2022-08-02 14:40:00|9422.5|9407.5|9472.2|9457.2|9472.7|9457.7|9418.7|9403.7|306
1659451500000|2022-08-02 14:45:00|9472.3|9457.3|9525.2|9510.2|9525.8|9510.8|9469.2|9454.2|258
1659451800000|2022-08-02 14:50:00|9524.1|9509.1|9467.4|9452.4|9532.2|9517.2|9466.5|9451.5|167
1659452100000|2022-08-02 14:55:00|9466.6|9451.6|9401.4|9386.4|9485.1|9470.1|9401.4|9386.4|115
1659452400000|2022-08-02 15:00:00|9407.9|9392.9|9309.2|9294.2|9408.9|9393.9|9286.8|9271.8|275
1659452700000|2022-08-02 15:05:00|9311|9296|9391.9|9376.9|9392.3|9377.3|9306.9|9290.3|135
1659453000000|2022-08-02 15:10:00|9392.3|9377.3|9346.8|9331.8|9392.3|9377.3|9342.5|9325.4|90
1659453300000|2022-08-02 15:15:00|9346.9|9331.9|9329.8|9314.8|9348.9|9333.9|9320.8|9304|104
1659453600000|2022-08-02 15:20:00|9336.4|9321.4|9340.3|9325.3|9346.1|9331.1|9322.4|9301.3|106
1659453900000|2022-08-02 15:25:00|9341.8|9326.8|9356.9|9341.9|9362.2|9347.2|9330.1|9315.1|38
1659454200000|2022-08-02 15:30:00|9356.6|9341.6|9320.2|9305.2|9359.4|9344.4|9317.8|9302.8|198
1659454500000|2022-08-02 15:35:00|9318.5|9303.5|9361|9346|9364|9349|9318.4|9303.4|103
1659454800000|2022-08-02 15:40:00|9362.1|9347.1|9373.7|9358.7|9382.5|9363.2|9358.6|9340.8|54
1659455100000|2022-08-02 15:45:00|9373.6|9358.6|9391|9376|9398.1|9383.1|9371.1|9356.1|50
1659455400000|2022-08-02 15:50:00|9391.2|9376.2|9367.7|9352.7|9391.7|9376.7|9365.4|9350.4|44
1659455700000|2022-08-02 15:55:00|9367.8|9352.8|9360.1|9345.1|9367.8|9352.8|9354.1|9339|33
1659456000000|2022-08-02 16:00:00|9359.7|9344.7|9385.7|9370.7|9385.7|9370.7|9354.2|9339.2|56
1659456300000|2022-08-02 16:05:00|9387.6|9372.6|9382.7|9367.7|9398.2|9383.2|9378.4|9363.4|44
1659456600000|2022-08-02 16:10:00|9383.1|9368.1|9397.5|9382.5|9397.5|9382.5|9378.6|9363.6|47
1659456900000|2022-08-02 16:15:00|9398|9383|9416.5|9401.5|9419.2|9404.2|9387.4|9372.4|76
1659457200000|2022-08-02 16:20:00|9417|9402|9415.8|9400.8|9421.4|9406.4|9405.9|9390.9|58
1659457500000|2022-08-02 16:25:00|9416.1|9401.1|9416|9401|9421.2|9406.2|9405.4|9390.4|63
1659457800000|2022-08-02 16:30:00|9416.5|9401.5|9410.6|9395.6|9422|9407|9403.1|9388.1|40
1659458100000|2022-08-02 16:35:00|9413.6|9398.6|9419.3|9404.3|9421.2|9406.2|9413.6|9398.6|47
1659458400000|2022-08-02 16:40:00|9419.7|9404.7|9433.7|9418.7|9438.7|9423.1|9419.3|9404.3|47
1659458700000|2022-08-02 16:45:00|9432.6|9417.6|9448.3|9433.3|9448.3|9433.3|9432.2|9417.2|86
1659459000000|2022-08-02 16:50:00|9447.7|9432.7|9434.2|9419.2|9447.8|9432.8|9430.8|9415.8|76
1659459300000|2022-08-02 16:55:00|9433.3|9418.3|9431.2|9416.2|9438.4|9423.4|9423.7|9408.7|66
1659459600000|2022-08-02 17:00:00|9430.9|9415.9|9421.9|9406.9|9435.9|9420.9|9411.1|9396.1|52
1659459900000|2022-08-02 17:05:00|9421.6|9406.6|9435.5|9420.5|9448|9433|9421.6|9406.6|47
1659460200000|2022-08-02 17:10:00|9434.4|9419.4|9446|9431|9447.1|9432.1|9434|9415.7|64
1659460500000|2022-08-02 17:15:00|9445.6|9430.6|9465.8|9450.8|9471.4|9456.4|9445.3|9430.3|188
1659460800000|2022-08-02 17:20:00|9465.1|9450.1|9468.2|9453.2|9476.8|9461.8|9463.5|9448.5|44
1659461100000|2022-08-02 17:25:00|9467.5|9452.5|9470.1|9455.1|9481.5|9466.5|9467.2|9452.2|29
1659461400000|2022-08-02 17:30:00|9466.7|9451.7|9410|9395|9466.7|9451.7|9394.8|9379.4|110
1659461700000|2022-08-02 17:35:00|9409.9|9394.9|9442.4|9427.4|9442.4|9427.4|9398.9|9378.2|46
1659462000000|2022-08-02 17:40:00|9439.3|9401.8|9434.1|9419.1|9442.7|9427.7|9428.4|9395.6|38
1659462300000|2022-08-02 17:45:00|9435.6|9420.6|9446.2|9431.2|9451.8|9436.8|9434.7|9419.7|54
1659462600000|2022-08-02 17:50:00|9445.8|9430.8|9458|9443|9467.9|9452.9|9444.6|9429.6|56
1659462900000|2022-08-02 17:55:00|9457.9|9442.9|9443|9428|9457.9|9442.9|9441.7|9426.7|84
1659463200000|2022-08-02 18:00:00|9442.5|9427.5|9440.2|9425.2|9443.2|9428.2|9431.4|9416.4|117
1659463500000|2022-08-02 18:05:00|9439.9|9424.9|9420.4|9405.4|9442.7|9427.7|9417.4|9402.4|59
1659463800000|2022-08-02 18:10:00|9419.7|9404.7|9424|9409|9435.6|9420.6|9394.8|9379.8|688
1659464100000|2022-08-02 18:15:00|9423.8|9408.8|9389.7|9352.2|9426.4|9411.4|9362.1|9344.2|272
1659488400000|2022-08-03 01:00:00|9341.2|9303.7|9377.7|9352.7|9382.7|9352.7|9330.3|9303.7|18
1659488700000|2022-08-03 01:05:00|9378.1|9353.1|9389.2|9374.2|9391.6|9374.2|9375|9351.5|1
1659489000000|2022-08-03 01:10:00|9392.2|9377.2|9451|9413.5|9451|9413.5|9389.2|9374.2|16
1659489300000|2022-08-03 01:15:00|9451.8|9414.3|9452.6|9415.1|9453|9424.8|9410.9|9389.7|30
1659489600000|2022-08-03 01:20:00|9447.1|9422.1|9455.2|9417.7|9455.4|9436.6|9442.7|9416.7|15
1659489900000|2022-08-03 01:25:00|9455|9417.5|9437.8|9422.8|9459.5|9435.4|9437.6|9417.5|25
1659490200000|2022-08-03 01:30:00|9444.7|9429.7|9441.1|9426.1|9455.2|9437.2|9438.3|9416.5|27
1659490500000|2022-08-03 01:35:00|9441.2|9426.2|9448.8|9433.8|9464.5|9449.5|9441.2|9426.2|23
1659490800000|2022-08-03 01:40:00|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|0
1659491100000|2022-08-03 01:45:00|9448.1|9433.1|9449.5|9434.5|9454.3|9438.3|9443.9|9428.9|48
1659491400000|2022-08-03 01:50:00|9449.9|9434.9|9473.1|9458.1|9493.1|9478.1|9449.9|9434.9|45
1659491700000|2022-08-03 01:55:00|9472.2|9457.2|9465.5|9450.5|9476.2|9461.2|9465.5|9445.9|8
1659492000000|2022-08-03 02:00:00|||||||||1
1659492300000|2022-08-03 02:05:00|9465.7|9450.7|9466.9|9451.9|9473|9457.5|9465.4|9447.8|4
1659492600000|2022-08-03 02:10:00|9467.3|9452.3|9492.1|9477.1|9492.1|9477.1|9467.3|9447|2
1659492900000|2022-08-03 02:15:00|9498.1|9473.1|9486.1|9471.1|9498.1|9477.2|9485.9|9470.9|2
1659493200000|2022-08-03 02:20:00|9485|9470|9480.7|9465.7|9486.8|9471.8|9480.7|9465.7|1
1659493500000|2022-08-03 02:25:00|9483.2|9468.2|9475.3|9460.3|9483.2|9468.2|9475.3|9460.3|6
1659493800000|2022-08-03 02:30:00|9475.8|9460.8|9475.5|9460.5|9475.8|9460.8|9475.5|9460.5|1
1659494100000|2022-08-03 02:35:00|9475.7|9460.7|9486.1|9471.1|9487.7|9472.7|9475.5|9460.5|4
1659494400000|2022-08-03 02:40:00|9480.9|9465.9|9477.9|9462.9|9480.9|9465.9|9477.4|9462.4|1
1659494700000|2022-08-03 02:45:00|9486.2|9461.2|9487.4|9462.4|9487.4|9462.4|9486.2|9461.2|4
1659495300000|2022-08-03 02:55:00|9477.9|9462.9|9487.5|9462.5|9487.5|9466.4|9476.9|9461.8|2
1659495600000|2022-08-03 03:00:00|9487|9462|9481|9466|9487.5|9466.7|9481|9462|1
1659495900000|2022-08-03 03:05:00|9480|9465|9476.5|9461.5|9480|9465|9476.5|9461.5|0
1659496200000|2022-08-03 03:10:00|9475.1|9460.1|9480|9465|9480|9465|9473.5|9458.5|1
1659496800000|2022-08-03 03:20:00|9479.7|9464.7|9479|9464|9479.7|9464.7|9478.5|9463.5|3
1659497100000|2022-08-03 03:25:00|9478.4|9463.4|9478|9463|9478.4|9463.4|9477.5|9462.5|2
1659497400000|2022-08-03 03:30:00|9478.4|9463.4|9479|9464|9479|9464|9478.4|9463.4|0
1659498000000|2022-08-03 03:40:00|9477.6|9462.6|9477.5|9462.5|9477.6|9462.6|9477.5|9462.5|1
1659498300000|2022-08-03 03:45:00|9478|9463|9479.5|9464.5|9479.5|9464.5|9478|9463|1
1659498600000|2022-08-03 03:50:00|9477.7|9462.7|9476.5|9461.5|9477.7|9462.7|9476.5|9461.5|0
1659498900000|2022-08-03 03:55:00|9476.9|9461.9|9478|9463|9478|9463|9476.9|9461.9|2
1659499200000|2022-08-03 04:00:00|9477.6|9462.6|9473.1|9458.1|9477.6|9462.6|9473.1|9458.1|2
1659499500000|2022-08-03 04:05:00|9454.6|9439.6|9451.6|9436.6|9454.6|9439.6|9451.6|9436.6|2
1659499800000|2022-08-03 04:10:00|9452|9437|9471.7|9434.2|9472.7|9440.5|9452|9433.9|1
1659500400000|2022-08-03 04:20:00|9466.2|9441.2|9466.3|9441.3|9466.3|9441.3|9466.2|9441.2|0
1659500700000|2022-08-03 04:25:00|9472.1|9434.6|9472.1|9434.6|9472.1|9434.6|9472.1|9434.6|1
1659501000000|2022-08-03 04:30:00|9466.5|9441.5|9470|9445|9476.6|9446.8|9450.7|9431.6|6
1659501300000|2022-08-03 04:35:00|9471.3|9446.3|9469.8|9454.8|9471.7|9456.3|9466.8|9446.3|1
1659501600000|2022-08-03 04:40:00|9472.2|9447.2|9468.8|9453.8|9472.2|9454.8|9467|9445.3|1
1659501900000|2022-08-03 04:45:00|9468.9|9453.9|9471.8|9446.8|9471.8|9455.3|9468.3|9446.3|1
1659502200000|2022-08-03 04:50:00|9467.2|9452.2|9472.3|9457.3|9472.3|9457.3|9467.2|9452.2|0
1659502500000|2022-08-03 04:55:00|9472.4|9457.4|9471.8|9456.8|9473.3|9458.3|9471.8|9456.8|1
1659503700000|2022-08-03 05:15:00|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|0
1659504000000|2022-08-03 05:20:00|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|0
1659504300000|2022-08-03 05:25:00|9469.1|9454.1|9460.8|9445.8|9469.1|9454.1|9460.8|9445.8|4
1659504600000|2022-08-03 05:30:00|9461.6|9446.6|9464.6|9439.6|9486.7|9471.7|9455.5|9434.6|49
1659504900000|2022-08-03 05:35:00|9464.5|9439.5|9462.4|9437.4|9470.5|9443|9452.1|9433|2
1659505200000|2022-08-03 05:40:00|9462|9437|9464|9439|9464|9441.3|9454.8|9437|2
1659505500000|2022-08-03 05:45:00|9463.9|9438.9|9453|9438|9463.9|9440|9448.5|9433.5|14
1659505800000|2022-08-03 05:50:00|9461.3|9436.3|9457.7|9442.7|9466.4|9444.6|9455.6|9436.3|10
1659506100000|2022-08-03 05:55:00|9459.1|9444.1|9467.1|9452.1|9469.9|9454.9|9458|9443|7
1659506400000|2022-08-03 06:00:00|9463.2|9448.2|9466|9451|9466|9451|9462.2|9447.2|1
1659506700000|2022-08-03 06:05:00|9466.2|9451.2|9474.8|9459.8|9479.8|9464.8|9466.2|9451.2|12
1659507000000|2022-08-03 06:10:00|9475.5|9460.5|9482.3|9467.3|9482.3|9467.3|9475.5|9460.5|2
1659507300000|2022-08-03 06:15:00|9479.4|9464.4|9474.8|9459.8|9479.4|9464.4|9465.1|9450.1|13
1659507600000|2022-08-03 06:20:00|9475.2|9460.2|9477.4|9462.4|9479.9|9464.9|9475.2|9460.2|15
1659507900000|2022-08-03 06:25:00|9478.4|9463.4|9479.5|9464.5|9484.7|9469.7|9477.4|9462.4|8
1659508200000|2022-08-03 06:30:00|9480.2|9465.2|9471.4|9456.4|9480.2|9465.2|9471.4|9456.4|2
1659508500000|2022-08-03 06:35:00|9471.1|9456.1|9468.2|9453.2|9471.2|9456.2|9468.2|9453.2|0
1659508800000|2022-08-03 06:40:00|9468.9|9453.9|9469.7|9454.7|9471.7|9456.7|9468.7|9453.7|8
1659509100000|2022-08-03 06:45:00|9470.2|9455.2|9469.2|9454.2|9471.2|9456.2|9469.2|9454.2|3
1659509400000|2022-08-03 06:50:00|9467.7|9452.7|9478.8|9463.8|9478.8|9463.8|9467.2|9452.2|4
1659509700000|2022-08-03 06:55:00|9478.7|9463.7|9475|9460|9478.7|9463.7|9473|9458|2
1659510000000|2022-08-03 07:00:00|9473.5|9458.5|9477.7|9462.7|9477.7|9462.7|9471.9|9456.9|16
1659510300000|2022-08-03 07:05:00|9477.3|9462.3|9479.2|9464.2|9479.2|9464.2|9476.8|9461.8|0
1659510600000|2022-08-03 07:10:00|9479.6|9464.6|9477.7|9462.7|9479.7|9464.7|9477.7|9462.7|0
1659510900000|2022-08-03 07:15:00|9478.7|9463.7|9479.2|9464.2|9479.2|9464.2|9478.7|9463.7|3
1659511200000|2022-08-03 07:20:00|9479.4|9464.4|9479.7|9464.7|9479.7|9464.7|9479.4|9464.4|1
1659511500000|2022-08-03 07:25:00|9479.9|9464.9|9481|9466|9484.1|9469.1|9477.3|9462.3|5
1659511800000|2022-08-03 07:30:00|9480.3|9465.3|9476.1|9461.1|9480.3|9465.3|9475.6|9460.6|0
1659512100000|2022-08-03 07:35:00|9476.6|9461.6|9476.6|9461.6|9477.1|9462.1|9473|9458|0
1659512400000|2022-08-03 07:40:00|9475.9|9460.9|9476.5|9461.5|9476.7|9461.7|9474|9459|2
1659512700000|2022-08-03 07:45:00|9476.9|9461.9|9474.9|9459.9|9477.4|9462.4|9474.4|9459.4|0
1659513000000|2022-08-03 07:50:00|9470.2|9455.2|9476.6|9461.6|9477.2|9462.2|9468.4|9453.4|8
1659513300000|2022-08-03 07:55:00|9475.9|9460.9|9479|9464|9485.1|9470.1|9474.8|9459.8|4
1659513600000|2022-08-03 08:00:00|9479.7|9464.7|9481.8|9466.8|9482.7|9467.7|9479.7|9464.7|1
1659513900000|2022-08-03 08:05:00|9481.7|9466.7|9481.8|9466.8|9481.8|9466.8|9481.7|9466.7|0
1659514200000|2022-08-03 08:10:00|9481.1|9466.1|9481.1|9466.1|9481.1|9466.1|9480.1|9465.1|0
1659514500000|2022-08-03 08:15:00|9481.4|9466.4|9475.7|9460.7|9481.9|9466.9|9474.1|9459.1|13
1659514800000|2022-08-03 08:20:00|9475.3|9460.3|9473.8|9458.8|9475.6|9460.6|9470.4|9455.4|1
1659515100000|2022-08-03 08:25:00|9472|9457|9478.8|9463.8|9479.3|9464.3|9469.7|9454.7|5
1659515400000|2022-08-03 08:30:00|9478.5|9463.5|9468.1|9453.1|9484.4|9469.4|9463.4|9448.4|46
1659515700000|2022-08-03 08:35:00|9471.3|9456.3|9472.1|9457.1|9473.6|9458.6|9471.1|9456.1|1
1659516000000|2022-08-03 08:40:00|9473.1|9458.1|9464.6|9449.6|9474.6|9459.6|9461.4|9446.4|10
1659516300000|2022-08-03 08:45:00|9465.6|9450.6|9462.5|9447.5|9465.6|9450.6|9462.5|9447.5|2
1659516600000|2022-08-03 08:50:00|9462.2|9447.2|9474.5|9459.5|9474.5|9459.5|9462|9447|2
1659516900000|2022-08-03 08:55:00|9474.4|9459.4|9480.5|9465.5|9480.5|9465.5|9474|9459|2
1659517200000|2022-08-03 09:00:00|9480|9465|9486.5|9471.5|9490.2|9475.2|9477.7|9462.7|15
1659517500000|2022-08-03 09:05:00|9485.8|9470.8|9476.3|9461.3|9486.5|9471.5|9471.6|9456.6|3
1659517800000|2022-08-03 09:10:00|9476.7|9461.7|9484.6|9469.6|9485.3|9470.3|9475.1|9460.1|4
1659518100000|2022-08-03 09:15:00|9484.9|9469.9|9485.8|9470.8|9487.5|9472.5|9484.9|9469.9|1
1659518400000|2022-08-03 09:20:00|9485.1|9470.1|9484.6|9469.6|9485.6|9470.6|9483.6|9468.6|1
1659518700000|2022-08-03 09:25:00|9484.9|9469.9|9478.6|9463.6|9485.9|9470.9|9478.2|9463.2|7
1659519000000|2022-08-03 09:30:00|9478.2|9463.2|9466.4|9451.4|9478.3|9463.3|9466.3|9451.3|1
1659519300000|2022-08-03 09:35:00|9466.8|9451.8|9462.3|9447.3|9477.9|9462.9|9461.1|9446.1|127
1659519600000|2022-08-03 09:40:00|9462.4|9447.4|9461.7|9446.7|9467.1|9452.1|9455.3|9440.3|96
1659519900000|2022-08-03 09:45:00|9462.1|9447.1|9457.8|9442.8|9462.2|9447.2|9457.1|9442.1|1
1659520200000|2022-08-03 09:50:00|9459.2|9444.2|9466.2|9451.2|9472.2|9457.2|9459.2|9444.2|3
1659520500000|2022-08-03 09:55:00|9463.3|9448.3|9462.8|9447.8|9464.3|9449.3|9461.8|9446.8|3
1659520800000|2022-08-03 10:00:00|9463.1|9448.1|9464.3|9449.3|9464.8|9449.8|9462.4|9447.4|0
1659521100000|2022-08-03 10:05:00|9464.6|9449.6|9469.3|9454.3|9469.8|9454.8|9464.6|9449.6|1
1659521400000|2022-08-03 10:10:00|9471.1|9456.1|9451.3|9436.3|9471.3|9456.3|9450.9|9435.9|19
1659521700000|2022-08-03 10:15:00|9450.9|9435.9|9446.2|9431.2|9451.7|9436.7|9446|9431|3
1659522000000|2022-08-03 10:20:00|9447|9432|9443.7|9428.7|9452.7|9437.7|9431.1|9416.1|16
1659522300000|2022-08-03 10:25:00|9443.9|9428.9|9433.1|9418.1|9449|9434|9432.8|9417.8|2
1659522600000|2022-08-03 10:30:00|9433.3|9418.3|9435.3|9420.3|9437.4|9422.4|9429.3|9414.3|5
1659522900000|2022-08-03 10:35:00|9434.9|9419.9|9435.3|9420.3|9435.3|9420.3|9434.8|9419.8|0
1659523200000|2022-08-03 10:40:00|9435.6|9420.6|9446.9|9431.9|9447.4|9432.4|9435.5|9420.5|1
1659523500000|2022-08-03 10:45:00|9447|9432|9447.3|9432.3|9447.5|9432.5|9441.3|9426.3|2
1659523800000|2022-08-03 10:50:00|9446.4|9431.4|9444.2|9429.2|9446.4|9431.4|9444.2|9429.2|0
1659524100000|2022-08-03 10:55:00|9442.7|9427.7|9442.7|9427.7|9444|9429|9442.4|9427.4|0
1659524400000|2022-08-03 11:00:00|9443.4|9428.4|9444.2|9429.2|9444.2|9429.2|9443.4|9428.4|0
1659524700000|2022-08-03 11:05:00|9443.8|9428.8|9448.7|9433.7|9448.7|9433.7|9442.3|9427.3|2
1659525000000|2022-08-03 11:10:00|9449.2|9434.2|9439.3|9424.3|9456.1|9441.1|9432.2|9417.2|8
1659525300000|2022-08-03 11:15:00|9439.5|9424.5|9439|9424|9439.5|9424.5|9439|9424|0
1659525600000|2022-08-03 11:20:00|9438|9423|9432.9|9417.9|9438|9423|9432.8|9417.8|2
1659525900000|2022-08-03 11:25:00|9432.6|9417.6|9432.9|9417.9|9432.9|9417.9|9432.6|9417.6|0
1659526200000|2022-08-03 11:30:00|9434|9419|9433.4|9418.4|9434|9419|9431.9|9416.9|0
1659526500000|2022-08-03 11:35:00|9437.8|9422.8|9417.5|9402.5|9438.8|9423.8|9417.5|9402.5|7
1659526800000|2022-08-03 11:40:00|9411.2|9396.2|9411.6|9396.6|9412.7|9397.7|9408.5|9393.5|4
1659527100000|2022-08-03 11:45:00|9412.3|9397.3|9411.8|9396.8|9413.3|9398.3|9407.8|9392.8|5
1659527400000|2022-08-03 11:50:00|9412.6|9397.6|9425.3|9410.3|9425.3|9410.3|9411.1|9396.1|7
1659527700000|2022-08-03 11:55:00|9425|9410|9415.5|9400.5|9425|9410|9413.8|9398.8|6
1659528000000|2022-08-03 12:00:00|9412.6|9397.6|9460.8|9445.8|9471.2|9456.2|9407.6|9392.6|63
1659528300000|2022-08-03 12:05:00|9450.8|9435.8|9445.5|9430.5|9458.2|9443.2|9434.3|9419.3|36
1659528600000|2022-08-03 12:10:00|9445.8|9430.8|9468.5|9453.5|9473|9458|9445.8|9430.8|18
1659528900000|2022-08-03 12:15:00|9467.9|9452.9|9466.5|9451.5|9470|9455|9459.9|9444.9|17
1659529200000|2022-08-03 12:20:00|9467.3|9452.3|9459|9444|9477|9462|9459|9444|14
1659529500000|2022-08-03 12:25:00|9460.1|9445.1|9452.3|9437.3|9463.7|9448.7|9448.4|9433.4|22
1659529800000|2022-08-03 12:30:00|9455.3|9440.3|9462.1|9447.1|9478.1|9463.1|9455.3|9440.3|21
1659530100000|2022-08-03 12:35:00|9462.2|9447.2|9458.2|9443.2|9465.2|9450.2|9454.7|9439.7|14
1659530400000|2022-08-03 12:40:00|9458.3|9443.3|9469.8|9454.8|9479.8|9464.8|9458.3|9443.3|22
1659530700000|2022-08-03 12:45:00|9470.2|9455.2|9440.9|9425.9|9474.3|9459.3|9437.5|9422.5|25
1659531000000|2022-08-03 12:50:00|9437.6|9422.6|9442.7|9427.7|9448|9433|9435.2|9420.2|21
1659531300000|2022-08-03 12:55:00|9446.2|9431.2|9469.3|9454.3|9469.3|9454.3|9446.2|9431.2|43
1659531600000|2022-08-03 13:00:00|9469.7|9454.7|9463.5|9448.5|9477.8|9462.8|9452.3|9437.3|61
1659531900000|2022-08-03 13:05:00|9464.3|9449.3|9454.1|9439.1|9468.5|9453.5|9450.5|9435.5|53
1659532200000|2022-08-03 13:10:00|9452.8|9437.8|9443.6|9428.6|9464.8|9449.8|9443.6|9428.6|80
1659532500000|2022-08-03 13:15:00|9443.5|9428.5|9459.3|9444.3|9461|9446|9440|9425|19
1659532800000|2022-08-03 13:20:00|9459.5|9444.5|9457|9442|9470.6|9455.6|9454.3|9439.3|19
1659533100000|2022-08-03 13:25:00|9458|9443|9458.4|9443.4|9477.7|9462.7|9453.8|9438.8|21
1659533400000|2022-08-03 13:30:00|9460.1|9445.1|9443.1|9428.1|9478.5|9463.5|9436|9421|193
1659533700000|2022-08-03 13:35:00|9443.5|9428.5|9424.2|9409.2|9448.4|9433.4|9393.7|9378.7|412
1659534000000|2022-08-03 13:40:00|9424.5|9409.5|9427.4|9412.4|9440.8|9425.8|9413.4|9398.4|74
1659534300000|2022-08-03 13:45:00|9427.3|9412.3|9417.7|9402.7|9440.3|9425.3|9392.2|9377.2|61
1659534600000|2022-08-03 13:50:00|9418.2|9403.2|9444.2|9429.2|9470.9|9455.9|9409|9394|117
1659534900000|2022-08-03 13:55:00|9444.1|9429.1|9429.1|9414.1|9478.1|9463.1|9426.9|9411.9|70
1659535200000|2022-08-03 14:00:00|9429.2|9414.2|9414.7|9399.7|9430.5|9415.5|9401.3|9386.3|76
1659535500000|2022-08-03 14:05:00|9411.7|9396.7|9414.5|9399.5|9430.6|9415.6|9407|9392|118
1659535800000|2022-08-03 14:10:00|9414.1|9399.1|9429.5|9414.5|9445.5|9429|9408.1|9393.1|98
1659536100000|2022-08-03 14:15:00|9430|9415|9406.8|9391.8|9435.8|9420.8|9391.5|9376.5|119
1659536400000|2022-08-03 14:20:00|9407.3|9392.3|9419.5|9404.5|9424.4|9409.4|9402.3|9387.3|78
1659536700000|2022-08-03 14:25:00|9419.1|9404.1|9446.8|9431.8|9468.5|9453.5|9412.3|9397.3|79
1659537000000|2022-08-03 14:30:00|9446.9|9431.9|9475.3|9460.3|9483|9468|9442.3|9427.3|147
1659537300000|2022-08-03 14:35:00|9473.4|9458.4|9450.1|9435.1|9473.4|9458.4|9439.5|9424.5|220
1659537600000|2022-08-03 14:40:00|9449.7|9434.7|9440.7|9425.7|9451.3|9436.3|9419.3|9404.3|66
1659537900000|2022-08-03 14:45:00|9441.1|9426.1|9424.7|9409.7|9443.1|9428.1|9405.3|9390.3|69
1659538200000|2022-08-03 14:50:00|9424.3|9409.3|9396.9|9381.9|9425|9410|9387.4|9372.4|73
1659538500000|2022-08-03 14:55:00|9396.5|9381.5|9369.5|9354.5|9396.5|9381.5|9355.2|9340.2|120
1659538800000|2022-08-03 15:00:00|9369.3|9354.3|9333.8|9318.8|9389.6|9374.6|9333.4|9318.4|114
1659539100000|2022-08-03 15:05:00|9333.3|9318.3|9330.5|9315.5|9357.2|9342.2|9328.5|9313.5|78
1659539400000|2022-08-03 15:10:00|9329.4|9314.4|9379.7|9364.7|9387.4|9372.4|9324.1|9302.5|101
1659539700000|2022-08-03 15:15:00|9379.9|9364.9|9421.2|9406.2|9421.5|9406.5|9378.2|9363.2|125
1659540000000|2022-08-03 15:20:00|9421.1|9406.1|9421|9406|9449.5|9434.5|9416.4|9398.6|90
1659540300000|2022-08-03 15:25:00|9420.6|9405.6|9430.1|9415.1|9433.8|9418.8|9419.6|9404.6|45
1659540600000|2022-08-03 15:30:00|9430.6|9415.6|9427.9|9412.9|9434.6|9419.6|9423.2|9408.2|57
1659540900000|2022-08-03 15:35:00|9428.1|9413.1|9430.2|9415.2|9430.5|9415.5|9423|9408|53
1659541200000|2022-08-03 15:40:00|9430.8|9415.8|9429.1|9414.1|9434.9|9419.9|9418.9|9403.9|42
1659541500000|2022-08-03 15:45:00|9429.6|9414.6|9442|9427|9448.4|9433.4|9422.1|9407.1|66
1659541800000|2022-08-03 15:50:00|9435.8|9420.8|9432.3|9417.3|9437.4|9422.4|9428.6|9413.6|33
1659542100000|2022-08-03 15:55:00|9432.8|9417.8|9429|9414|9439.7|9424.7|9423.1|9408.1|35
1659542400000|2022-08-03 16:00:00|9430.5|9415.5|9439.4|9424.4|9439.7|9424.7|9410.6|9395.6|48
1659542700000|2022-08-03 16:05:00|9439.5|9424.5|9399.3|9384.3|9440.1|9425.1|9391.3|9376.3|92
1659543000000|2022-08-03 16:10:00|9400.4|9385.4|9384.2|9369.2|9405.5|9390.5|9377.2|9362.2|88
1659543300000|2022-08-03 16:15:00|9381.2|9366.2|9366.2|9351.2|9382.1|9367.1|9358.9|9343.9|67
1659543600000|2022-08-03 16:20:00|9366.7|9351.7|9375.1|9360.1|9388.2|9369.1|9360.9|9345.9|46
1659543900000|2022-08-03 16:25:00|9372.1|9357.1|9365.2|9350.2|9384.9|9369.9|9364.8|9349.8|44
1659544200000|2022-08-03 16:30:00|9365.3|9350.3|9342.3|9327.3|9375.1|9360.1|9335.8|9320.8|82
1659544500000|2022-08-03 16:35:00|9342.5|9327.5|9329.8|9314.8|9351.1|9336.1|9326.6|9311.6|39
1659544800000|2022-08-03 16:40:00|9330|9315|9321.6|9306.6|9340|9325|9320.6|9305.6|52
1659545100000|2022-08-03 16:45:00|9319.5|9304.5|9325.4|9310.4|9333.6|9318.6|9317.6|9302.6|56
1659545400000|2022-08-03 16:50:00|9327.6|9312.6|9318.1|9303.1|9335.8|9320.8|9317|9302|67
1659545700000|2022-08-03 16:55:00|9316.8|9301.8|9337.8|9322.8|9339.9|9324.9|9314.8|9299.8|46
1659546000000|2022-08-03 17:00:00|9337.9|9322.9|9332|9317|9339.3|9324.3|9327.4|9312.4|37
1659546300000|2022-08-03 17:05:00|9332.8|9317.8|9332|9317|9338.4|9323.4|9330.4|9315.4|33
1659546600000|2022-08-03 17:10:00|9333.1|9318.1|9350.3|9335.3|9357.2|9342.2|9333|9318|36
1659546900000|2022-08-03 17:15:00|9350.5|9335.5|9350.9|9335.9|9364.1|9349.1|9344.8|9329.8|23
1659547200000|2022-08-03 17:20:00|9346.1|9331.1|9358.5|9343.5|9359.9|9344.9|9344.9|9329.1|26
1659547500000|2022-08-03 17:25:00|9358|9343|9341.1|9326.1|9359.3|9344.3|9338.1|9323.1|32
1659547800000|2022-08-03 17:30:00|9337|9322|9352.4|9337.4|9356|9341|9337|9322|39
1659548100000|2022-08-03 17:35:00|9353.6|9338.6|9345.7|9330.7|9357|9342|9345.6|9330.6|48
1659548400000|2022-08-03 17:40:00|9346.1|9331.1|9357.2|9342.2|9361.9|9346.9|9346.1|9331.1|30
1659548700000|2022-08-03 17:45:00|9356.8|9341.8|9381.5|9366.5|9382.3|9367.3|9356.4|9341.4|38
1659549000000|2022-08-03 17:50:00|9382|9367|9391.7|9376.7|9393.2|9378.2|9374.1|9359.1|29
1659549300000|2022-08-03 17:55:00|9391.8|9376.8|9396.9|9381.9|9402.2|9387.2|9375.9|9360.9|93
1659549600000|2022-08-03 18:00:00|9397.8|9382.8|9396.5|9381.5|9404.4|9389.4|9393.1|9378.1|38
1659549900000|2022-08-03 18:05:00|9396.1|9381.1|9377.2|9362.2|9398.3|9383.3|9376.7|9361.7|239
1659550200000|2022-08-03 18:10:00|9377.6|9362.6|9380.5|9365.5|9397.1|9382.1|9371.6|9356.6|930
1659550500000|2022-08-03 18:15:00|9381.2|9366.2|9360.6|9345.6|9384.9|9369.9|9356|9328.5|410
1659574800000|2022-08-04 01:00:00|9370.4|9345.4|9360.7|9345.7|9372|9346.7|9335.3|9314|53
1659575100000|2022-08-04 01:05:00|9360.5|9345.5|9370.5|9355.5|9375.2|9355.9|9356.4|9336.7|15
1659575400000|2022-08-04 01:10:00|9370.9|9355.9|9361.9|9336.9|9370.9|9355.9|9357.9|9336.9|7
1659575700000|2022-08-04 01:15:00|9359.3|9334.3|9366.4|9328.9|9366.4|9334.9|9344.8|9327.4|5
1659576000000|2022-08-04 01:20:00|9368.2|9330.7|9362.9|9325.4|9368.2|9337.6|9357.5|9325.4|11
1659576300000|2022-08-04 01:25:00|9357|9332|9353.4|9338.4|9363|9338.4|9353.2|9325.4|2
1659576600000|2022-08-04 01:30:00|9359.9|9344.9|9375.4|9350.4|9375.4|9350.4|9359.9|9344.9|5
1659577200000|2022-08-04 01:40:00|9374.3|9349.3|9369.3|9354.3|9374.3|9354.3|9368.9|9348|2
1659577500000|2022-08-04 01:45:00|9368.9|9353.9|9361.4|9346.4|9368.9|9353.9|9361.1|9346.1|1
1659577800000|2022-08-04 01:50:00|9361|9346|9364.3|9349.3|9364.4|9349.4|9361|9346|1
1659578100000|2022-08-04 01:55:00|9364|9349|9372.7|9357.7|9373.2|9358.2|9362.9|9347.9|12
1659578400000|2022-08-04 02:00:00|9373.1|9358.1|9375.6|9360.6|9376.6|9361.6|9373.1|9358.1|2
1659579000000|2022-08-04 02:10:00|9373.6|9358.6|9371.5|9334|9378.3|9358.6|9371.5|9334|9
1659579300000|2022-08-04 02:15:00|9371.8|9334.3|9371.8|9334.3|9372.8|9335.3|9371.8|9334.3|0
1659579600000|2022-08-04 02:20:00|9371.7|9334.2|9363|9338|9371.7|9338|9362|9331.9|1
1659580200000|2022-08-04 02:30:00|9363.4|9338.4|9342|9327|9365.3|9338.5|9342|9327|4
1659580500000|2022-08-04 02:35:00|9341.5|9326.5|9344.5|9319.5|9344.5|9326.5|9341.5|9319.5|0
1659580800000|2022-08-04 02:40:00|9327.5|9312.5|9332.5|9307.5|9332.5|9312.5|9322.5|9305.5|8
1659581100000|2022-08-04 02:45:00|9331.5|9306.5|9333.5|9308.5|9333.5|9308.5|9331.5|9306.5|6
1659581700000|2022-08-04 02:55:00|9329|9314|9331|9316|9331|9316|9329|9314|0
1659582000000|2022-08-04 03:00:00|9331.4|9316.4|9332|9317|9332|9317|9331.4|9316.4|0
1659582300000|2022-08-04 03:05:00|9333|9318|9335.5|9320.5|9335.5|9320.5|9333|9318|0
1659582600000|2022-08-04 03:10:00|9335.9|9320.9|9325.5|9300.5|9336.5|9321.5|9325.5|9300.5|2
1659582900000|2022-08-04 03:15:00|9324.8|9299.8|9325.5|9310.5|9325.5|9310.5|9318.5|9299.8|2
1659583200000|2022-08-04 03:20:00|9323.5|9308.5|9320|9305|9324|9309|9320|9305|1
1659583500000|2022-08-04 03:25:00|9320.4|9305.4|9321|9306|9321.5|9306.5|9320.4|9305.4|1
1659583800000|2022-08-04 03:30:00|9321.3|9306.3|9320.5|9305.5|9321.5|9306.5|9320.5|9305.5|0
1659584700000|2022-08-04 03:45:00|9320.4|9305.4|9319.9|9304.9|9320.4|9305.4|9319.9|9304.9|0
1659585000000|2022-08-04 03:50:00|9321.4|9306.4|9320.4|9305.4|9321.4|9306.4|9319.9|9304.9|2
1659585600000|2022-08-04 04:00:00|9321.7|9306.7|9322.4|9307.4|9324.9|9309.9|9321.7|9306.7|1
1659585900000|2022-08-04 04:05:00|9323.2|9308.2|9321.9|9306.9|9323.4|9308.4|9321.4|9306.4|1
1659586200000|2022-08-04 04:10:00|9321.6|9306.6|9320.9|9305.9|9322.9|9307.9|9320.9|9305.9|0
1659586500000|2022-08-04 04:15:00|9321.6|9306.6|9320.9|9305.9|9321.9|9306.9|9320.9|9305.9|0
1659586800000|2022-08-04 04:20:00|9321.1|9306.1|9321.2|9306.2|9321.2|9306.2|9321|9306|0
1659587100000|2022-08-04 04:25:00|9321|9306|9321|9306|9321|9306|9321|9306|0
1659588600000|2022-08-04 04:50:00|9321.7|9306.7|9323.5|9308.5|9323.5|9308.5|9321.7|9306.7|2
1659588900000|2022-08-04 04:55:00|9323|9308|9323.5|9308.5|9323.5|9308.5|9323|9308|1
1659589200000|2022-08-04 05:00:00|9324|9309|9325.5|9310.5|9325.5|9310.5|9324|9309|0
1659589500000|2022-08-04 05:05:00|9329|9314|9361.7|9324.2|9362.7|9339.7|9329|9314|6
1659589800000|2022-08-04 05:10:00|9362.7|9325.2|9354|9329|9362.7|9334.5|9354|9323.7|1
1659590100000|2022-08-04 05:15:00|9358.8|9321.3|9358.2|9320.7|9358.8|9321.3|9358.2|9320.7|0
1659591000000|2022-08-04 05:30:00|9354.5|9329.5|9355.2|9317.7|9357.7|9329.5|9354.5|9317.7|2
1659591300000|2022-08-04 05:35:00|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|0
1659591600000|2022-08-04 05:40:00|9347.2|9322.2|9351.7|9314.2|9352|9322.2|9346.6|9314.2|0
1659591900000|2022-08-04 05:45:00|9344.5|9319.5|9348|9323|9348|9324.5|9339.5|9318.9|0
1659592200000|2022-08-04 05:50:00|9347.6|9322.6|9332.6|9317.6|9347.6|9327.9|9331.9|9313.6|1
1659592500000|2022-08-04 05:55:00|9332.9|9317.9|9324.4|9309.4|9341.4|9317.9|9324.4|9309.4|1
1659592800000|2022-08-04 06:00:00|9323.6|9308.6|9327.3|9312.3|9327.7|9312.7|9321.9|9306.9|0
1659593100000|2022-08-04 06:05:00|9326.8|9311.8|9329.8|9314.8|9330.3|9315.3|9324.8|9309.8|9
1659593400000|2022-08-04 06:10:00|9328.3|9313.3|9325.3|9310.3|9328.3|9313.3|9322.7|9307.7|1
1659593700000|2022-08-04 06:15:00|9324.8|9309.8|9306.2|9291.2|9325.3|9310.3|9297.4|9282.4|21
1659594000000|2022-08-04 06:20:00|9306.6|9291.6|9305.2|9290.2|9307.9|9292.9|9303.7|9288.7|0
1659594300000|2022-08-04 06:25:00|9305.7|9290.7|9343.8|9328.8|9343.8|9328.8|9303.2|9288.2|28
1659594600000|2022-08-04 06:30:00|9344.6|9329.6|9344.1|9329.1|9354.6|9339.6|9333.6|9318.6|7
1659594900000|2022-08-04 06:35:00|9342.3|9327.3|9359.6|9344.6|9364.6|9349.6|9338.1|9323.1|12
1659595200000|2022-08-04 06:40:00|9359.9|9344.9|9366.6|9351.6|9367.1|9352.1|9358.1|9343.1|1
1659595500000|2022-08-04 06:45:00|9367.1|9352.1|9375.1|9360.1|9377.6|9362.6|9367.1|9352.1|3
1659595800000|2022-08-04 06:50:00|9375.8|9360.8|9375.1|9360.1|9379.6|9364.6|9375.1|9360.1|3
1659596100000|2022-08-04 06:55:00|9376.2|9361.2|9359.7|9344.7|9383.1|9368.1|9359.7|9344.7|16
1659596400000|2022-08-04 07:00:00|9359.6|9344.6|9363.6|9348.6|9365.6|9350.6|9353.6|9338.6|2
1659596700000|2022-08-04 07:05:00|9360.6|9345.6|9365.8|9350.8|9369.8|9354.8|9358.6|9343.6|1
1659597000000|2022-08-04 07:10:00|9366.1|9351.1|9363|9348|9367.6|9352.6|9360.7|9345.7|1
1659597300000|2022-08-04 07:15:00|9362|9347|9363|9348|9364|9349|9360.5|9345.5|0
1659597600000|2022-08-04 07:20:00|9362|9347|9361|9346|9364|9349|9359.5|9344.5|0
1659597900000|2022-08-04 07:25:00|9360.3|9345.3|9346.7|9331.7|9365|9350|9345.2|9330.2|5
1659598200000|2022-08-04 07:30:00|9349.3|9334.3|9350.7|9335.7|9352.7|9337.7|9347.8|9332.8|1
1659598500000|2022-08-04 07:35:00|9351.2|9336.2|9350.7|9335.7|9352.7|9337.7|9349.3|9334.3|0
1659598800000|2022-08-04 07:40:00|9350.2|9335.2|9354.2|9339.2|9354.7|9339.7|9349.2|9334.2|0
1659599100000|2022-08-04 07:45:00|9354.5|9339.5|9356.6|9341.6|9356.6|9341.6|9353.7|9338.7|0
1659599400000|2022-08-04 07:50:00|9357.1|9342.1|9359.6|9344.6|9360.1|9345.1|9357.1|9342.1|5
1659599700000|2022-08-04 07:55:00|9358.6|9343.6|9356.1|9341.1|9360.1|9345.1|9355.1|9340.1|2
1659600000000|2022-08-04 08:00:00|9357.1|9342.1|9358.1|9343.1|9358.6|9343.6|9356.1|9341.1|2
1659600300000|2022-08-04 08:05:00|9366.1|9351.1|9361.6|9346.6|9366.1|9351.1|9357.4|9342.4|5
1659600600000|2022-08-04 08:10:00|9362.6|9347.6|9365.1|9350.1|9367.6|9352.6|9362|9347|1
1659600900000|2022-08-04 08:15:00|9366.2|9351.2|9380.6|9365.6|9380.6|9365.6|9366.1|9351.1|2
1659601200000|2022-08-04 08:20:00|9380.7|9365.7|9368.2|9353.2|9382.7|9367.7|9367.3|9352.3|4
1659601500000|2022-08-04 08:25:00|9367.8|9352.8|9369.1|9354.1|9370.3|9355.3|9367.8|9352.8|1
1659601800000|2022-08-04 08:30:00|9369|9354|9371.5|9356.5|9371.5|9356.5|9367.8|9352.8|0
1659602100000|2022-08-04 08:35:00|9378.4|9363.4|9378.5|9363.5|9379.5|9364.5|9378.4|9363.4|8
1659602400000|2022-08-04 08:40:00|9377.5|9362.5|9386.7|9371.7|9386.7|9371.7|9368.4|9353.4|4
1659602700000|2022-08-04 08:45:00|9383.1|9368.1|9384.5|9369.5|9387.7|9372.7|9381.7|9366.7|4
1659603000000|2022-08-04 08:50:00|9384.7|9369.7|9378.7|9363.7|9384.7|9369.7|9375.7|9360.7|1
1659603300000|2022-08-04 08:55:00|9382|9367|9378.7|9363.7|9382.4|9367.4|9378.7|9363.7|0
1659603600000|2022-08-04 09:00:00|9380.2|9365.2|9375.4|9360.4|9380.2|9365.2|9375.4|9360.4|2
1659603900000|2022-08-04 09:05:00|9376.1|9361.1|9376.3|9361.3|9377.1|9362.1|9374.4|9359.4|2
1659604200000|2022-08-04 09:10:00|9377|9362|9374.9|9359.9|9384.7|9369.7|9374.4|9359.4|4
1659604500000|2022-08-04 09:15:00|9375.6|9360.6|9359.2|9344.2|9376.4|9361.4|9355.2|9340.2|12
1659604800000|2022-08-04 09:20:00|9358.2|9343.2|9360.2|9345.2|9360.2|9345.2|9358.2|9343.2|0
1659605100000|2022-08-04 09:25:00|9375.4|9360.4|9371.8|9356.8|9375.4|9360.4|9370.9|9355.9|2
1659605400000|2022-08-04 09:30:00|9369.3|9354.3|9365.9|9350.9|9371.8|9356.8|9362.8|9347.8|1
1659605700000|2022-08-04 09:35:00|9366.1|9351.1|9365.3|9350.3|9367.8|9352.8|9363.8|9348.8|1
1659606000000|2022-08-04 09:40:00|9365.8|9350.8|9362.6|9347.6|9365.8|9350.8|9362.6|9347.6|2
1659606300000|2022-08-04 09:45:00|9363|9348|9342.4|9327.4|9363.4|9348.4|9334.9|9319.9|15
1659606600000|2022-08-04 09:50:00|9343.2|9328.2|9351.3|9336.3|9353.7|9338.7|9343.2|9328.2|1
1659606900000|2022-08-04 09:55:00|9353.1|9338.1|9346.8|9331.8|9356.1|9341.1|9343.2|9328.2|6
1659607200000|2022-08-04 10:00:00|9349|9334|9366.2|9351.2|9368.2|9353.2|9347.2|9332.2|1
1659607500000|2022-08-04 10:05:00|9367.6|9352.6|9368.2|9353.2|9368.2|9353.2|9367.6|9352.6|0
1659607800000|2022-08-04 10:10:00|9367.7|9352.7|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|1
1659608100000|2022-08-04 10:15:00|9369.2|9354.2|9356.8|9341.8|9369.7|9354.7|9356.8|9341.8|2
1659608400000|2022-08-04 10:20:00|9361.5|9346.5|9361.1|9346.1|9363.3|9348.3|9359.8|9344.8|2
1659608700000|2022-08-04 10:25:00|9356.8|9341.8|9364.1|9349.1|9365.1|9350.1|9355.6|9340.6|5
1659609000000|2022-08-04 10:30:00|9364.8|9349.8|9370.7|9355.7|9379.7|9364.7|9364.8|9349.8|8
1659609300000|2022-08-04 10:35:00|9371.1|9356.1|9393.2|9378.2|9398.9|9383.9|9371.1|9356.1|7
1659609600000|2022-08-04 10:40:00|9402.8|9387.8|9402.6|9387.6|9409.4|9394.4|9402.1|9380.1|4
1659609900000|2022-08-04 10:45:00|9405.1|9390.1|9418.1|9403.1|9418.1|9403.1|9402.6|9387.6|4
1659610200000|2022-08-04 10:50:00|9416.3|9401.3|9414.6|9399.6|9416.3|9401.3|9414.6|9399.6|0
1659610500000|2022-08-04 10:55:00|9414.4|9399.4|9392.8|9377.8|9415.6|9400.6|9390.3|9375.3|6
1659610800000|2022-08-04 11:00:00|9392.7|9377.7|9385.2|9370.2|9397.7|9382.7|9381.2|9366.2|3
1659611100000|2022-08-04 11:05:00|9384.8|9369.8|9365.7|9350.7|9384.8|9369.8|9365.7|9350.7|63
1659611400000|2022-08-04 11:10:00|9364.6|9349.6|9355.7|9340.7|9372.5|9357.5|9355|9340|4
1659611700000|2022-08-04 11:15:00|9355.3|9340.3|9372.7|9357.7|9372.7|9357.7|9355.2|9340.2|5
1659612000000|2022-08-04 11:20:00|9382.7|9367.7|9376.8|9361.8|9384.7|9369.7|9372.9|9352.7|3
1659612300000|2022-08-04 11:25:00|9377.9|9362.9|9376.5|9361.5|9380.5|9365.5|9376.5|9361.5|0
1659612600000|2022-08-04 11:30:00|9376.7|9361.7|9378.4|9363.4|9378.8|9363.8|9376.7|9361.7|0
1659612900000|2022-08-04 11:35:00|9378|9363|9384.5|9369.5|9384.5|9369.5|9376.7|9361.7|2
1659613200000|2022-08-04 11:40:00|9384.7|9369.7|9379.6|9364.6|9384.7|9369.7|9379.6|9364.6|10
1659613500000|2022-08-04 11:45:00|9381.4|9366.4|9380.1|9365.1|9383.2|9368.2|9380.1|9365.1|7
1659613800000|2022-08-04 11:50:00|9379.1|9364.1|9367.1|9352.1|9379.1|9364.1|9359.1|9344.1|34
1659614100000|2022-08-04 11:55:00|9368.2|9353.2|9372.1|9357.1|9372.1|9357.1|9368.2|9353.2|9
1659614400000|2022-08-04 12:00:00|9369.2|9354.2|9372.8|9357.8|9376.3|9361.3|9367.6|9352.6|45
1659614700000|2022-08-04 12:05:00|9373|9358|9390|9375|9399.2|9384.2|9373|9358|36
1659615000000|2022-08-04 12:10:00|9391|9376|9383.3|9368.3|9393.5|9378.5|9383.3|9368.3|7
1659615300000|2022-08-04 12:15:00|9383.1|9368.1|9375.5|9360.5|9383.1|9368.1|9371.5|9356.5|24
1659615600000|2022-08-04 12:20:00|9377|9362|9386.4|9371.4|9388.1|9373.1|9377|9362|63
1659615900000|2022-08-04 12:25:00|9386.1|9371.1|9373|9335.5|9387.1|9372.1|9358.9|9335.5|58
1659616200000|2022-08-04 12:30:00|9372.2|9334.7|9312.8|9297.8|9372.6|9352.1|9309.7|9294.7|56
1659616500000|2022-08-04 12:35:00|9312.3|9297.3|9341.3|9326.3|9344.4|9329.4|9312.2|9297.2|36
1659616800000|2022-08-04 12:40:00|9341.1|9326.1|9332|9317|9353.7|9338.7|9322.1|9307.1|31
1659617100000|2022-08-04 12:45:00|9331|9316|9323.4|9308.4|9331|9316|9321.9|9306.9|20
1659617400000|2022-08-04 12:50:00|9323.9|9308.9|9288.3|9273.3|9325|9310|9278.1|9263.1|92
1659617700000|2022-08-04 12:55:00|9287.3|9272.3|9294.1|9279.1|9295.6|9280.6|9280.5|9265.5|5
1659618000000|2022-08-04 13:00:00|9292.7|9277.7|9301.5|9286.5|9311.1|9296.1|9291|9276|27
1659618300000|2022-08-04 13:05:00|9301.1|9286.1|9294.3|9279.3|9301.5|9286.5|9287.3|9272.3|25
1659618600000|2022-08-04 13:10:00|9293.7|9278.7|9276.7|9261.7|9303.7|9288.7|9276.7|9261.7|47
1659618900000|2022-08-04 13:15:00|9273.7|9258.7|9248.5|9233.5|9293.7|9278.7|9246.3|9231.3|87
1659619200000|2022-08-04 13:20:00|9248.7|9233.7|9261.7|9246.7|9268.8|9253.8|9248.4|9233.4|40
1659619500000|2022-08-04 13:25:00|9261.5|9246.5|9256.7|9241.7|9270.1|9255.1|9246.7|9231.7|75
1659619800000|2022-08-04 13:30:00|9257.5|9242.5|9261|9246|9280.5|9265.5|9257.4|9242.4|136
1659620100000|2022-08-04 13:35:00|9260.2|9245.2|9259.4|9244.4|9266.6|9251.6|9246.7|9231.7|103
1659620400000|2022-08-04 13:40:00|9259.2|9244.2|9253.8|9238.8|9264.3|9249.3|9250.1|9235.1|50
1659620700000|2022-08-04 13:45:00|9253.5|9238.5|9306.8|9291.8|9307.8|9292.8|9253.5|9238.5|171
1659621000000|2022-08-04 13:50:00|9307.8|9292.8|9290.8|9275.8|9326.6|9311.6|9290.8|9275.8|112
1659621300000|2022-08-04 13:55:00|9287.9|9272.9|9260.2|9245.2|9292.9|9277.9|9246.5|9231.5|168
1659621600000|2022-08-04 14:00:00|9262|9247|9262.3|9247.3|9280.8|9265.8|9254.6|9239.6|89
1659621900000|2022-08-04 14:05:00|9264.6|9249.6|9254.4|9239.4|9267.1|9252.1|9250.6|9235.6|97
1659622200000|2022-08-04 14:10:00|9253.9|9238.9|9262.5|9247.5|9280.2|9265.2|9253.9|9238.9|115
1659622500000|2022-08-04 14:15:00|9264|9249|9272.2|9257.2|9289.1|9274.1|9264|9249|33
1659622800000|2022-08-04 14:20:00|9276.1|9261.1|9290.9|9275.9|9300.4|9285.4|9265.4|9250.4|55
1659623100000|2022-08-04 14:25:00|9290.8|9275.8|9293.3|9278.3|9306.2|9291.2|9282.1|9267.1|71
1659623400000|2022-08-04 14:30:00|9293.7|9278.7|9289.2|9274.2|9305.2|9290.2|9284.6|9269.6|72
1659623700000|2022-08-04 14:35:00|9288.7|9273.7|9298.4|9283.4|9305.9|9290.9|9272.2|9257.2|80
1659624000000|2022-08-04 14:40:00|9297.7|9282.7|9290.8|9275.8|9306.8|9291.8|9287.1|9272.1|68
1659624300000|2022-08-04 14:45:00|9288.8|9273.8|9285.4|9270.4|9293.1|9278.1|9276.1|9261.1|72
1659624600000|2022-08-04 14:50:00|9283.6|9268.6|9291.9|9276.9|9292|9277|9277.8|9262.8|34
1659624900000|2022-08-04 14:55:00|9292|9277|9301.2|9286.2|9305.9|9290.9|9279.1|9264.1|89
1659625200000|2022-08-04 15:00:00|9300.7|9285.7|9292.1|9277.1|9304.6|9289.6|9285.4|9270.4|60
1659625500000|2022-08-04 15:05:00|9293.2|9278.2|9317.9|9302.9|9322.4|9307.4|9289.4|9274.4|76
1659625800000|2022-08-04 15:10:00|9317.4|9302.4|9339.3|9324.3|9339.9|9324.9|9314.9|9299.9|45
1659626100000|2022-08-04 15:15:00|9346.8|9331.8|9353.6|9338.6|9367.6|9352.6|9337.6|9322.6|38
1659626400000|2022-08-04 15:20:00|9352.6|9337.6|9359.5|9344.5|9365.8|9350.8|9349.9|9334.9|27
1659626700000|2022-08-04 15:25:00|9351.4|9336.4|9348.4|9333.4|9357.5|9342.5|9337.6|9322.6|34
1659627000000|2022-08-04 15:30:00|9349.4|9334.4|9364.7|9349.7|9376.9|9361.9|9343.9|9328.9|58
1659627300000|2022-08-04 15:35:00|9364|9349|9374.9|9359.9|9376.4|9361.4|9362.2|9347.2|32
1659627600000|2022-08-04 15:40:00|9375|9360|9355.5|9340.5|9376.9|9361.9|9353.7|9338.7|69
1659627900000|2022-08-04 15:45:00|9355.2|9340.2|9344.7|9329.7|9363.2|9348.2|9344.6|9329.6|26
1659628200000|2022-08-04 15:50:00|9344.8|9329.8|9339.7|9324.7|9348.8|9333.8|9336.9|9321.9|36
1659628500000|2022-08-04 15:55:00|9339.8|9324.8|9350.4|9335.4|9356.2|9341.2|9337.2|9322.2|17
1659628800000|2022-08-04 16:00:00|9350.8|9335.8|9352.1|9337.1|9355.8|9340.8|9342.8|9327.8|109
1659629100000|2022-08-04 16:05:00|9351.6|9336.6|9346.5|9331.5|9352.1|9337.1|9342|9327|26
1659629400000|2022-08-04 16:10:00|9346.6|9331.6|9352.1|9337.1|9354.3|9339.3|9345.2|9330.2|16
1659629700000|2022-08-04 16:15:00|9352.4|9337.4|9362.7|9347.7|9364|9349|9350.1|9335.1|38
1659630000000|2022-08-04 16:20:00|9363.1|9348.1|9361.9|9346.9|9366.9|9351.9|9352.6|9337.6|34
1659630300000|2022-08-04 16:25:00|9360.1|9345.1|9355.3|9340.3|9360.1|9345.1|9351.8|9336.8|14
1659630600000|2022-08-04 16:30:00|9355.7|9340.7|9358.8|9343.8|9370|9355|9355.7|9340.7|33
1659630900000|2022-08-04 16:35:00|9358.7|9343.7|9350.7|9335.7|9361.7|9346.7|9347.7|9332.7|66
1659631200000|2022-08-04 16:40:00|9351.4|9336.4|9345.3|9330.3|9351.7|9336.7|9343.7|9328.7|43
1659631500000|2022-08-04 16:45:00|9349.8|9334.8|9353.9|9338.9|9358.5|9343.5|9342.8|9327.8|44
1659631800000|2022-08-04 16:50:00|9353.5|9338.5|9354.6|9339.6|9357.3|9342.3|9347.3|9332.3|30
1659632100000|2022-08-04 16:55:00|9354.7|9339.7|9362|9347|9369.9|9354.9|9353.3|9338.3|31
1659632400000|2022-08-04 17:00:00|9360.5|9345.5|9365.6|9350.6|9370.3|9355.3|9358.1|9343.1|24
1659632700000|2022-08-04 17:05:00|9365.1|9350.1|9377.1|9362.1|9383.4|9368.4|9365.1|9350.1|75
1659633000000|2022-08-04 17:10:00|9377.5|9362.5|9390.4|9375.4|9391.8|9376.8|9377.5|9362.5|37
1659633300000|2022-08-04 17:15:00|9390|9375|9388.1|9373.1|9391.5|9376.5|9386|9371|41
1659633600000|2022-08-04 17:20:00|9387.9|9372.9|9383.6|9368.6|9390.3|9375.3|9378.8|9363.8|38
1659633900000|2022-08-04 17:25:00|9384.6|9369.6|9407.7|9392.7|9407.8|9392.8|9381.1|9366.1|59
1659634200000|2022-08-04 17:30:00|9407.5|9392.5|9404.1|9389.1|9421.2|9406.2|9398.3|9383.3|126
1659634500000|2022-08-04 17:35:00|9403.7|9388.7|9399.5|9384.5|9413.8|9398.8|9398|9383|94
1659634800000|2022-08-04 17:40:00|9398.8|9383.8|9391.6|9376.6|9401.1|9386.1|9384.3|9369.3|35
1659635100000|2022-08-04 17:45:00|9390.4|9375.4|9410.2|9395.2|9410.2|9395.2|9381.8|9366.8|35
1659635400000|2022-08-04 17:50:00|9409.1|9394.1|9424.4|9409.4|9425.8|9410.8|9407.4|9392.4|48
1659635700000|2022-08-04 17:55:00|9425.2|9410.2|9448.7|9433.7|9449.2|9434.2|9421.6|9406.6|115
1659636000000|2022-08-04 18:00:00|9449|9434|9440.1|9425.1|9449|9434|9438.1|9423.1|50
1659636300000|2022-08-04 18:05:00|9440.3|9425.3|9422|9407|9440.9|9425.9|9414|9399|142
1659636600000|2022-08-04 18:10:00|9421.3|9406.3|9411.8|9396.8|9421.3|9406.3|9395.3|9380.3|816
1659636900000|2022-08-04 18:15:00|9411.9|9396.9|9389.4|9374.4|9411.9|9396.9|9386.5|9371.5|122
1659637200000|2022-08-04 18:20:00|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1659661200000|2022-08-05 01:00:00|9370.6|9355.6|9397.5|9382.5|9421.9|9400.2|9370.6|9355.6|39
1659661500000|2022-08-05 01:05:00|9408|9383|9393|9378|9410.6|9385.6|9393|9378|7
1659661800000|2022-08-05 01:10:00|9397.5|9372.5|9398.3|9383.3|9399.3|9384.3|9393.2|9372.5|3
1659662100000|2022-08-05 01:15:00|9399.3|9384.3|9439.9|9402.4|9439.9|9410.7|9397.8|9382.8|20
1659662400000|2022-08-05 01:20:00|9432.5|9407.5|9447.1|9432.1|9450.4|9434.4|9430|9407.5|13
1659662700000|2022-08-05 01:25:00|9447.5|9432.5|9487.1|9462.1|9487.1|9463.9|9447.5|9427.8|17
1659663000000|2022-08-05 01:30:00|9487.2|9462.2|9464.2|9449.2|9487.2|9464.2|9462.2|9447.2|11
1659663300000|2022-08-05 01:35:00|9462.8|9447.8|9462|9447|9462.8|9447.8|9460.2|9445.2|0
1659663600000|2022-08-05 01:40:00|9475.9|9450.9|9476|9461|9477.5|9461|9472.2|9450.9|1
1659663900000|2022-08-05 01:45:00|9476.5|9461.5|9486.9|9471.9|9486.9|9471.9|9476.5|9461.5|4
1659664200000|2022-08-05 01:50:00|9486.6|9471.6|9502.2|9487.2|9525.9|9510.9|9485.4|9470.4|75
1659664500000|2022-08-05 01:55:00|9502.1|9487.1|9503.1|9488.1|9503.1|9488.1|9502.1|9487.1|3
1659664800000|2022-08-05 02:00:00|9503.9|9488.9|9513.1|9498.1|9518|9503|9501.6|9486.1|9
1659665100000|2022-08-05 02:05:00|9512.6|9497.6|9524.9|9509.9|9529.8|9510.4|9506.6|9486.7|14
1659665400000|2022-08-05 02:10:00|9527.6|9512.6|9526|9488.5|9528.2|9513.1|9517.1|9486.5|7
1659665700000|2022-08-05 02:15:00|9526.2|9488.7|9514.6|9489.6|9526.2|9510.6|9513.3|9488.3|31
1659666000000|2022-08-05 02:20:00|9514.1|9489.1|9514.1|9489.1|9514.1|9489.1|9514.1|9489.1|0
1659666300000|2022-08-05 02:25:00|9511.3|9496.3|9526.3|9501.3|9526.3|9511|9511.3|9496.3|9
1659666600000|2022-08-05 02:30:00|9526.5|9501.5|9518.8|9503.8|9526.5|9507.1|9517.3|9501.5|3
1659666900000|2022-08-05 02:35:00|9518.5|9503.5|9495.8|9480.8|9518.5|9503.5|9495.8|9480.8|17
1659667200000|2022-08-05 02:40:00|9495.1|9480.1|9511.3|9496.3|9516.8|9501.8|9494.8|9479.8|5
1659667500000|2022-08-05 02:45:00|9512.3|9497.3|9505.3|9490.3|9518.7|9500.8|9505.3|9481.2|5
1659667800000|2022-08-05 02:50:00|9506|9491|9506.8|9491.8|9506.8|9491.8|9506|9491|0
1659668100000|2022-08-05 02:55:00|9505.7|9490.7|9508.2|9483.2|9508.2|9490.7|9505.3|9483.2|2
1659668400000|2022-08-05 03:00:00|9505.8|9480.8|9496|9481|9505.8|9481.8|9494.9|9479.9|1
1659668700000|2022-08-05 03:05:00|9495.9|9480.9|9501.2|9486.2|9501.7|9486.7|9495.9|9480.9|5
1659669000000|2022-08-05 03:10:00|9497.1|9482.1|9487.9|9472.9|9497.1|9482.1|9487.9|9472.9|4
1659669600000|2022-08-05 03:20:00|9490.7|9475.7|9491.8|9476.8|9494.9|9479.9|9487.4|9469.7|14
1659669900000|2022-08-05 03:25:00|9494.3|9469.3|9488.6|9473.6|9494.5|9475.3|9488.3|9469.3|2
1659670200000|2022-08-05 03:30:00|9488.3|9473.3|9478.8|9463.8|9494.3|9475.3|9478.8|9463.8|8
1659670500000|2022-08-05 03:35:00|9479.3|9464.3|9491.8|9476.8|9494.8|9476.8|9479.3|9464.3|1
1659671400000|2022-08-05 03:50:00|9491.3|9476.3|9492.3|9477.3|9492.8|9477.8|9490.8|9475.8|2
1659671700000|2022-08-05 03:55:00|9492|9477|9492|9477|9492|9477|9492|9477|0
1659672000000|2022-08-05 04:00:00|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|0
1659672300000|2022-08-05 04:05:00|9490.9|9475.9|9486.4|9471.4|9490.9|9475.9|9486.4|9471.4|1
1659672600000|2022-08-05 04:10:00|9487.8|9472.8|9489.9|9474.9|9489.9|9474.9|9487.8|9472.8|2
1659673200000|2022-08-05 04:20:00|9487.9|9472.9|9494.5|9457|9494.5|9472.9|9487.8|9456.9|1
1659674100000|2022-08-05 04:35:00|9488.6|9463.6|9490.3|9465.3|9490.3|9465.3|9488.6|9463.6|1
1659674700000|2022-08-05 04:45:00|9490.8|9465.8|9486.3|9471.3|9490.8|9471.4|9485.8|9465.8|0
1659675300000|2022-08-05 04:55:00|9484.6|9469.6|9479.1|9464.1|9485.3|9469.6|9479|9459.8|2
1659675600000|2022-08-05 05:00:00|9478.7|9463.7|9476|9451|9478.7|9463.7|9475.6|9451|6
1659676200000|2022-08-05 05:10:00|9494.5|9479.5|9495|9480|9495|9480|9494.5|9479.5|2
1659676500000|2022-08-05 05:15:00|9497.1|9482.1|9494.5|9479.5|9497.1|9482.1|9494.5|9479.5|2
1659677400000|2022-08-05 05:30:00|9494.4|9479.4|9500.2|9485.2|9514.1|9499.1|9494.4|9479.4|31
1659677700000|2022-08-05 05:35:00|9506.1|9491.1|9511.1|9496.1|9512.6|9497.6|9506.1|9491.1|1
1659678000000|2022-08-05 05:40:00|9510.4|9495.4|9509.1|9494.1|9510.4|9495.4|9508.6|9493.6|0
1659678300000|2022-08-05 05:45:00|9512.8|9497.8|9496.5|9481.5|9512.8|9497.8|9496.5|9481.5|10
1659678600000|2022-08-05 05:50:00|9497.7|9482.7|9488.6|9463.6|9507.5|9492.5|9477|9462|10
1659678900000|2022-08-05 05:55:00|9489|9464|9489|9464|9490|9473.5|9485.5|9464|0
1659679200000|2022-08-05 06:00:00|9482.5|9467.5|9475.2|9460.2|9486.5|9471.5|9470.3|9451|2
1659679500000|2022-08-05 06:05:00|9475|9460|9476.3|9461.3|9476.3|9461.3|9475|9460|0
1659679800000|2022-08-05 06:10:00|9486|9471|9489.8|9474.8|9489.8|9474.8|9483.8|9468.8|2
1659680100000|2022-08-05 06:15:00|9491.6|9476.6|9503.3|9488.3|9509.4|9488.3|9491.6|9476.6|5
1659680400000|2022-08-05 06:20:00|9502.8|9487.8|9510.7|9495.7|9511.2|9496.2|9500.3|9485.3|1
1659680700000|2022-08-05 06:25:00|9511.2|9496.2|9515.8|9500.8|9515.8|9500.8|9511.2|9496.2|1
1659681000000|2022-08-05 06:30:00|9514.9|9499.9|9517.3|9502.3|9524.6|9509.6|9509.2|9494.2|18
1659681300000|2022-08-05 06:35:00|9517.1|9502.1|9515.9|9500.9|9517.6|9502.6|9511.4|9496.4|1
1659681600000|2022-08-05 06:40:00|9516.1|9501.1|9512.4|9497.4|9516.1|9501.1|9512.4|9497.4|1
1659681900000|2022-08-05 06:45:00|9515.1|9500.1|9518.6|9503.6|9518.6|9503.6|9511.4|9496.4|9
1659682200000|2022-08-05 06:50:00|9518.3|9503.3|9519.3|9504.3|9521.6|9506.6|9515.8|9500.8|3
1659682500000|2022-08-05 06:55:00|9522.3|9507.3|9514.2|9499.2|9522.3|9507.3|9511.7|9496.7|7
1659682800000|2022-08-05 07:00:00|9513.8|9498.8|9508.2|9493.2|9513.8|9498.8|9506.2|9491.2|11
1659683100000|2022-08-05 07:05:00|9508.7|9493.7|9501.9|9486.9|9508.7|9493.7|9496.7|9481.7|30
1659683400000|2022-08-05 07:10:00|9504|9489|9502.2|9487.2|9506.2|9491.2|9501|9486|1
1659683700000|2022-08-05 07:15:00|9504.7|9489.7|9503|9488|9505.7|9490.7|9502.7|9487.7|0
1659684000000|2022-08-05 07:20:00|9502.9|9487.9|9506.7|9491.7|9506.7|9491.7|9502.9|9487.9|0
1659684300000|2022-08-05 07:25:00|9516.7|9501.7|9508.7|9493.7|9519.7|9504.7|9508.7|9493.7|4
1659684600000|2022-08-05 07:30:00|9503.4|9488.4|9513.7|9498.7|9515.2|9500.2|9503.4|9488.4|2
1659684900000|2022-08-05 07:35:00|9514.7|9499.7|9511.7|9496.7|9514.7|9499.7|9510.3|9495.3|0
1659685200000|2022-08-05 07:40:00|9510.2|9495.2|9507.3|9492.3|9516.5|9501.5|9506.3|9491.3|17
1659685500000|2022-08-05 07:45:00|9508.7|9493.7|9511|9496|9512.5|9497.5|9506.8|9491.8|4
1659685800000|2022-08-05 07:50:00|9511.4|9496.4|9507.5|9492.5|9512.5|9497.5|9506.7|9491.7|4
1659686100000|2022-08-05 07:55:00|9506|9491|9497.6|9482.6|9506|9491|9494|9479|10
1659686400000|2022-08-05 08:00:00|9499.5|9484.5|9501.8|9486.8|9501.8|9486.8|9493.9|9478.9|24
1659686700000|2022-08-05 08:05:00|9502|9487|9496|9481|9502|9487|9496|9481|0
1659687000000|2022-08-05 08:10:00|9496.4|9481.4|9499.5|9484.5|9499.5|9484.5|9495.2|9480.2|2
1659687300000|2022-08-05 08:15:00|9500.6|9485.6|9499.2|9484.2|9500.7|9485.7|9497.8|9482.8|4
1659687600000|2022-08-05 08:20:00|9499.6|9484.6|9495|9480|9499.6|9484.6|9495|9480|0
1659687900000|2022-08-05 08:25:00|9493.4|9478.4|9507.6|9492.6|9513.9|9498.9|9489.6|9474.6|10
1659688200000|2022-08-05 08:30:00|9505.6|9490.6|9499.6|9484.6|9508.1|9493.1|9499.6|9484.6|0
1659688500000|2022-08-05 08:35:00|9500|9485|9498.3|9483.3|9501|9486|9497.3|9482.3|0
1659688800000|2022-08-05 08:40:00|9499.1|9484.1|9500.9|9485.9|9502.9|9487.9|9488.1|9473.1|3
1659689100000|2022-08-05 08:45:00|9501.9|9486.9|9513.9|9498.9|9513.9|9498.9|9500.4|9485.4|1
1659689400000|2022-08-05 08:50:00|9514.3|9499.3|9514.1|9499.1|9515.4|9500.4|9513.9|9498.9|1
1659689700000|2022-08-05 08:55:00|9513.7|9498.7|9511.4|9496.4|9513.9|9498.9|9511.4|9496.4|1
1659690000000|2022-08-05 09:00:00|9511.8|9496.8|9485.7|9470.7|9522.5|9507.5|9483.5|9468.5|24
1659690300000|2022-08-05 09:05:00|9486|9471|9469|9454|9486|9471|9467.8|9452.8|8
1659690600000|2022-08-05 09:10:00|9468.5|9453.5|9473.2|9458.2|9485|9470|9468.5|9453.5|2
1659690900000|2022-08-05 09:15:00|9472.5|9457.5|9472.5|9457.5|9477.7|9462.7|9472.5|9457.5|1
1659691200000|2022-08-05 09:20:00|9472.4|9457.4|9473|9458|9473.3|9458.3|9468|9453|6
1659691500000|2022-08-05 09:25:00|9473.3|9458.3|9470.8|9455.8|9474.3|9459.3|9467.8|9452.8|18
1659691800000|2022-08-05 09:30:00|9469.7|9454.7|9449|9434|9470.8|9455.8|9438.2|9423.2|14
1659692100000|2022-08-05 09:35:00|9449.2|9434.2|9447.2|9432.2|9449.2|9434.2|9437.8|9422.8|0
1659692400000|2022-08-05 09:40:00|9447.9|9432.9|9454.6|9439.6|9459.1|9444.1|9446.2|9431.2|18
1659692700000|2022-08-05 09:45:00|9455.9|9440.9|9456|9441|9456.4|9441.4|9452.6|9437.6|0
1659693000000|2022-08-05 09:50:00|9455.9|9440.9|9470.7|9455.7|9470.7|9455.7|9453|9438|4
1659693300000|2022-08-05 09:55:00|9472.1|9457.1|9468.8|9453.8|9473.8|9458.8|9454.8|9439.8|7
1659693600000|2022-08-05 10:00:00|9467.3|9452.3|9464.8|9449.8|9468.8|9453.8|9464.3|9449.3|1
1659693900000|2022-08-05 10:05:00|9464.3|9449.3|9464.3|9449.3|9466|9451|9464.3|9449.3|0
1659694200000|2022-08-05 10:10:00|9461.1|9446.1|9452.5|9437.5|9461.3|9446.3|9444.8|9429.8|4
1659694500000|2022-08-05 10:15:00|9453.5|9438.5|9452.5|9437.5|9456|9441|9447.5|9432.5|2
1659694800000|2022-08-05 10:20:00|9456|9441|9447.1|9432.1|9457.8|9442.8|9447.1|9432.1|1
1659695100000|2022-08-05 10:25:00|9447|9432|9440|9425|9447|9432|9438.5|9423.5|1
1659695400000|2022-08-05 10:30:00|9439.6|9424.6|9441.9|9426.9|9444.5|9429.5|9439.4|9424.4|4
1659695700000|2022-08-05 10:35:00|9441.4|9426.4|9446.4|9431.4|9446.4|9431.4|9441.4|9426.4|1
1659696000000|2022-08-05 10:40:00|9445.9|9430.9|9437.4|9422.4|9445.9|9430.9|9428.3|9413.3|6
1659696300000|2022-08-05 10:45:00|9437.9|9422.9|9447.1|9432.1|9447.1|9432.1|9430.6|9415.6|23
1659696600000|2022-08-05 10:50:00|9445.9|9430.9|9447.1|9432.1|9447.1|9432.1|9441.6|9426.6|5
1659696900000|2022-08-05 10:55:00|9443.1|9428.1|9448.1|9433.1|9448.1|9433.1|9440.6|9425.6|7
1659697200000|2022-08-05 11:00:00|9448.8|9433.8|9452.1|9437.1|9457.1|9442.1|9448.8|9433.8|3
1659697500000|2022-08-05 11:05:00|9453.1|9438.1|9442.6|9427.6|9453.1|9438.1|9436.1|9421.1|3
1659697800000|2022-08-05 11:10:00|9438.1|9423.1|9433|9418|9438.4|9423.4|9431.5|9416.5|7
1659698100000|2022-08-05 11:15:00|9430|9415|9428|9413|9430|9415|9425.5|9410.5|1
1659698400000|2022-08-05 11:20:00|9426|9411|9442.5|9427.5|9445|9430|9424|9409|2
1659698700000|2022-08-05 11:25:00|9445.5|9420.5|9442|9427|9446.5|9429|9441.6|9420.5|0
1659699000000|2022-08-05 11:30:00|9442.4|9427.4|9450|9435|9450.5|9435.5|9442.4|9427.4|3
1659699300000|2022-08-05 11:35:00|9449.7|9434.7|9450.5|9435.5|9450.5|9435.5|9449|9434|0
1659699900000|2022-08-05 11:45:00|9450.2|9435.2|9462|9447|9462.1|9447.1|9450|9435|1
1659700200000|2022-08-05 11:50:00|9465|9450|9466.5|9451.5|9467.4|9452.4|9438.5|9423.5|53
1659700500000|2022-08-05 11:55:00|9465.8|9450.8|9470.5|9455.5|9470.5|9455.5|9454.5|9439.5|15
1659700800000|2022-08-05 12:00:00|9471.2|9456.2|9544.6|9529.6|9552.9|9537.9|9471.2|9456.2|77
1659701100000|2022-08-05 12:05:00|9547.9|9532.9|9520.6|9505.6|9548|9533|9519.1|9504.1|24
1659701400000|2022-08-05 12:10:00|9517.4|9502.4|9527.7|9512.7|9536.6|9521.6|9515.7|9500.7|14
1659701700000|2022-08-05 12:15:00|9533.2|9518.2|9536.6|9521.6|9549.3|9534.3|9530.2|9515.2|22
1659702000000|2022-08-05 12:20:00|9536.4|9521.4|9510.9|9495.9|9537.1|9522.1|9502.6|9487.6|57
1659702300000|2022-08-05 12:25:00|9514.4|9499.4|9465.3|9450.3|9519.2|9504.2|9465.3|9450.3|82
1659702600000|2022-08-05 12:30:00|9460.7|9445.7|9462.3|9447.3|9476.8|9461.8|9446.7|9431.7|37
1659702900000|2022-08-05 12:35:00|9463.3|9448.3|9493|9478|9500.9|9485.9|9463.3|9448.3|36
1659703200000|2022-08-05 12:40:00|9492.7|9477.7|9518.9|9503.9|9527|9512|9488|9473|17
1659703500000|2022-08-05 12:45:00|9516.4|9491.4|9513.2|9498.2|9516.4|9500.5|9481|9466|67
1659703800000|2022-08-05 12:50:00|9512.9|9497.9|9489.7|9474.7|9512.9|9497.9|9483.7|9468.7|36
1659704100000|2022-08-05 12:55:00|9487.6|9472.6|9488.6|9473.6|9488.6|9473.6|9482.6|9467.6|19
1659704400000|2022-08-05 13:00:00|9498.3|9473.3|9489.6|9474.6|9513.5|9498.5|9482.6|9467.6|50
1659704700000|2022-08-05 13:05:00|9490|9475|9497.1|9482.1|9500.1|9485.1|9465.5|9450.5|89
1659705000000|2022-08-05 13:10:00|9496.9|9481.9|9460.6|9445.6|9496.9|9481.9|9460.6|9445.6|30
1659705300000|2022-08-05 13:15:00|9459.6|9444.6|9449.5|9434.5|9479.4|9464.4|9439.1|9424.1|83
1659705600000|2022-08-05 13:20:00|9451.8|9436.8|9467.6|9452.6|9475.2|9460.2|9438.6|9423.6|65
1659705900000|2022-08-05 13:25:00|9469.9|9454.9|9448.4|9433.4|9472.1|9457.1|9443|9428|30
1659706200000|2022-08-05 13:30:00|9448.8|9433.8|9444.7|9429.7|9458.8|9443.8|9420.8|9405.8|90
1659706500000|2022-08-05 13:35:00|9442.7|9427.7|9471.2|9456.2|9471.2|9456.2|9429.2|9414.2|44
1659706800000|2022-08-05 13:40:00|9471.6|9456.6|9469.3|9454.3|9483|9468|9462.6|9447.6|51
1659707100000|2022-08-05 13:45:00|9469.5|9454.5|9482.9|9467.9|9498.5|9483.5|9465.4|9450.4|81
1659707400000|2022-08-05 13:50:00|9483.2|9468.2|9496.3|9481.3|9508.1|9493.1|9483.2|9468.2|72
1659707700000|2022-08-05 13:55:00|9496|9481|9504.2|9489.2|9510.3|9495.3|9488.5|9473.5|82
1659708000000|2022-08-05 14:00:00|9501.3|9486.3|9496.8|9481.8|9515.5|9500.5|9486.5|9471.5|81
1659708300000|2022-08-05 14:05:00|9497.1|9482.1|9547.4|9532.4|9547.4|9532.4|9497.1|9482.1|126
1659708600000|2022-08-05 14:10:00|9551.7|9536.7|9586.7|9571.7|9597.3|9582.3|9551.7|9536.7|212
1659708900000|2022-08-05 14:15:00|9585.9|9570.9|9580.8|9565.8|9603.5|9588.5|9579.3|9564.3|133
1659709200000|2022-08-05 14:20:00|9581.1|9566.1|9595.1|9580.1|9596.2|9581.2|9574.3|9559.3|68
1659709500000|2022-08-05 14:25:00|9594.7|9579.7|9610.1|9595.1|9623.1|9608.1|9591.9|9576.9|103
1659709800000|2022-08-05 14:30:00|9610.2|9595.2|9631.6|9616.6|9656|9641|9608.5|9593.5|251
1659710100000|2022-08-05 14:35:00|9631.7|9616.7|9674.5|9659.5|9680.9|9665.9|9619.5|9604.5|233
1659710400000|2022-08-05 14:40:00|9674.1|9659.1|9627.3|9612.3|9683.3|9668.3|9623.1|9608.1|261
1659710700000|2022-08-05 14:45:00|9626.6|9611.6|9629.3|9614.3|9656.1|9641.1|9624.4|9609.4|162
1659711000000|2022-08-05 14:50:00|9629.6|9614.6|9645.8|9630.8|9649|9634|9612|9597|97
1659711300000|2022-08-05 14:55:00|9646.2|9631.2|9641.5|9626.5|9646.5|9631.5|9627|9612|117
1659711600000|2022-08-05 15:00:00|9641.6|9626.6|9665|9650|9669.2|9654.2|9641.6|9626.6|69
1659711900000|2022-08-05 15:05:00|9661.2|9646.2|9635|9620|9667.2|9652.2|9608.5|9593.5|40
1659712200000|2022-08-05 15:10:00|9631.1|9616.1|9642.2|9627.2|9649.9|9634.9|9629.5|9614.5|62
1659712500000|2022-08-05 15:15:00|9643.9|9628.9|9632.2|9617.2|9650|9635|9620.7|9605.7|46
1659712800000|2022-08-05 15:20:00|9631.9|9616.9|9619.6|9604.6|9641.9|9626.9|9599|9584|70
1659713100000|2022-08-05 15:25:00|9618.9|9603.9|9631.2|9616.2|9633.2|9618.2|9600.7|9585.7|46
1659713400000|2022-08-05 15:30:00|9626.2|9611.2|9616.3|9601.3|9626.2|9611.2|9614|9599|43
1659713700000|2022-08-05 15:35:00|9615.6|9600.6|9600.5|9585.5|9617.7|9602.7|9574.2|9559.2|77
1659714000000|2022-08-05 15:40:00|9601.9|9586.9|9584.1|9569.1|9616.2|9601.2|9577.6|9562.6|36
1659714300000|2022-08-05 15:45:00|9583.1|9568.1|9597.4|9582.4|9597.9|9582.9|9578.3|9563.3|54
1659714600000|2022-08-05 15:50:00|9599.5|9584.5|9592.2|9577.2|9608.6|9593.6|9592.2|9577.2|53
1659714900000|2022-08-05 15:55:00|9590.4|9575.4|9588.5|9573.5|9600|9585|9577.1|9562.1|85
1659715200000|2022-08-05 16:00:00|9587.8|9572.8|9602.5|9587.5|9604.2|9589.2|9586.2|9571.2|31
1659715500000|2022-08-05 16:05:00|9603.6|9588.6|9583.1|9568.1|9610.5|9595.5|9578.7|9563.7|59
1659715800000|2022-08-05 16:10:00|9583.8|9568.8|9587.3|9572.3|9595.4|9580.4|9583.2|9568.2|47
1659716100000|2022-08-05 16:15:00|9587.1|9572.1|9590.7|9575.7|9591.9|9576.9|9582.4|9567.4|31
1659716400000|2022-08-05 16:20:00|9591.5|9576.5|9591.3|9576.3|9595.8|9580.8|9587.5|9572.5|25
1659716700000|2022-08-05 16:25:00|9592.4|9577.4|9582.6|9567.6|9593.1|9578.1|9579.5|9564.5|66
1659717000000|2022-08-05 16:30:00|9583.4|9568.4|9583.6|9568.6|9596.2|9581.2|9581.6|9566.6|51
1659717300000|2022-08-05 16:35:00|9584.3|9569.3|9574|9559|9585.8|9570.8|9573.6|9558.6|22
1659717600000|2022-08-05 16:40:00|9573.8|9558.8|9572.8|9557.8|9574.3|9559.3|9562.6|9547.6|32
1659717900000|2022-08-05 16:45:00|9574.1|9559.1|9567.3|9552.3|9586.3|9571.3|9567.1|9552.1|25
1659718200000|2022-08-05 16:50:00|9567|9552|9563.7|9548.7|9578.9|9563.9|9563.5|9548.5|37
1659718500000|2022-08-05 16:55:00|9562.3|9547.3|9573.4|9558.4|9582.1|9567.1|9562.3|9547.3|26
1659718800000|2022-08-05 17:00:00|9574.5|9559.5|9523.8|9508.8|9577|9562|9510.7|9495.7|48
1659719100000|2022-08-05 17:05:00|9524.1|9509.1|9544.5|9529.5|9550.6|9535.6|9519.2|9504.2|35
1659719400000|2022-08-05 17:10:00|9545.6|9530.6|9550.7|9535.7|9554.2|9539.2|9545.6|9530.6|38
1659719700000|2022-08-05 17:15:00|9550.5|9535.5|9564.8|9549.8|9574.6|9559.6|9548|9533|52
1659720000000|2022-08-05 17:20:00|9564.9|9549.9|9563.7|9548.7|9564.9|9549.9|9555.2|9540.2|22
1659720300000|2022-08-05 17:25:00|9560|9545|9556.1|9541.1|9560.7|9545.7|9549.8|9534.8|14
1659720600000|2022-08-05 17:30:00|9554.4|9539.4|9553.6|9538.6|9555.9|9540.9|9549.7|9534.7|16
1659720900000|2022-08-05 17:35:00|9553.4|9538.4|9553.4|9538.4|9553.4|9538.4|9544.6|9529.6|16
1659721200000|2022-08-05 17:40:00|9553.2|9538.2|9549.8|9534.8|9553.4|9538.4|9545.8|9530.8|12
1659721500000|2022-08-05 17:45:00|9548.9|9533.9|9548.4|9533.4|9558.2|9543.2|9540.4|9525.4|22
1659721800000|2022-08-05 17:50:00|9547.6|9532.6|9549.6|9534.6|9556|9541|9543.3|9528.3|50
1659722100000|2022-08-05 17:55:00|9549.3|9534.3|9554|9539|9558|9543|9542.8|9527.8|25
1659722400000|2022-08-05 18:00:00|9553.8|9538.8|9559.1|9544.1|9562.5|9547.5|9550.8|9535.8|75
1659722700000|2022-08-05 18:05:00|9559.3|9544.3|9529|9514|9559.3|9544.3|9522.1|9507.1|247
1659723000000|2022-08-05 18:10:00|9526.1|9511.1|9558.6|9543.6|9562.5|9547.5|9514.8|9499.8|656
1659723300000|2022-08-05 18:15:00|9559|9544|9547|9532|9561.2|9546.2|9536.8|9518.4|184
1659920400000|2022-08-08 01:00:00|9533.7|9496.2|9510.7|9495.7|9541|9523.9|9510.6|9495.2|91
1659920700000|2022-08-08 01:05:00|9510.2|9495.2|9538.6|9523.6|9538.6|9523.6|9510.2|9495.2|22
1659921000000|2022-08-08 01:10:00|9538.7|9523.7|9560.9|9545.9|9565.4|9550.4|9538.6|9523.6|82
1659921300000|2022-08-08 01:15:00|9561.2|9546.2|9561.4|9546.4|9565.4|9550.4|9560.9|9545.9|84
1659921600000|2022-08-08 01:20:00|9562.4|9547.4|9554.1|9539.1|9562.6|9547.4|9552.6|9536.4|21
1659921900000|2022-08-08 01:25:00|9561.6|9546.6|9564.9|9549.9|9565.1|9550.1|9557.6|9542.6|37
1659922200000|2022-08-08 01:30:00|9562.1|9547.1|9562.3|9547.3|9564.2|9549.2|9560.6|9545.6|41
1659922500000|2022-08-08 01:35:00|9562.4|9547.4|9564.3|9526.8|9564.3|9549.2|9561.6|9526.8|35
1659922800000|2022-08-08 01:40:00|9563.3|9525.8|9629.7|9614.7|9630.1|9614.7|9555.5|9525.8|26
1659923100000|2022-08-08 01:45:00|9629.6|9614.6|9651.1|9636.1|9651.7|9636.1|9628.2|9613.2|11
1659923400000|2022-08-08 01:50:00|9651.2|9636.2|9645.6|9630.6|9653.2|9638.2|9643.7|9628.7|22
1659923700000|2022-08-08 01:55:00|9645.4|9630.4|9648.4|9633.4|9653.9|9638.9|9645.4|9630.4|27
1659924000000|2022-08-08 02:00:00|9648.9|9633.9|9645.6|9630.6|9651.9|9636.9|9645.6|9630.6|25
1659924300000|2022-08-08 02:05:00|9643.5|9628.5|9645.1|9630.1|9646.1|9631.1|9643.5|9628.5|1
1659924600000|2022-08-08 02:10:00|9645.5|9630.5|9642.6|9627.6|9646.1|9631.1|9638.6|9623.6|8
1659924900000|2022-08-08 02:15:00|9643|9628|9643.1|9628.1|9643.6|9628.6|9643|9628|0
1659925200000|2022-08-08 02:20:00|9642.5|9627.5|9642.4|9627.4|9642.5|9627.5|9641.1|9626.1|1
1659925500000|2022-08-08 02:25:00|9643.5|9628.5|9644.9|9629.9|9647.9|9632.9|9640.4|9625.4|2
1659925800000|2022-08-08 02:30:00|9642.1|9627.1|9647.1|9632.1|9647.9|9632.9|9640.4|9625.4|6
1659926100000|2022-08-08 02:35:00|9646.5|9631.5|9668.6|9643.6|9669.7|9643.6|9643.9|9628.9|35
1659926400000|2022-08-08 02:40:00|9664.6|9649.6|9664.6|9649.6|9664.8|9649.8|9664.5|9649.5|0
1659926700000|2022-08-08 02:45:00|9665.3|9650.3|9668.1|9653.1|9668.2|9653.2|9665.3|9650.3|2
1659927000000|2022-08-08 02:50:00|9667.4|9652.4|9664.6|9649.6|9667.6|9652.6|9664.6|9649.6|0
1659927600000|2022-08-08 03:00:00|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|0
1659928200000|2022-08-08 03:10:00|9667.9|9652.9|9667.9|9652.9|9668.2|9653.2|9667.7|9652.7|0
1659928500000|2022-08-08 03:15:00|9668.2|9653.2|9670.6|9655.6|9670.6|9655.6|9668.2|9653.2|1
1659928800000|2022-08-08 03:20:00|9670.3|9655.3|9669.7|9654.7|9670.3|9655.3|9669.6|9654.6|2
1659929100000|2022-08-08 03:25:00|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|2
1659929400000|2022-08-08 03:30:00|9670.2|9655.2|9668.9|9653.9|9670.6|9655.6|9668.9|9653.9|5
1659929700000|2022-08-08 03:35:00|9668.5|9653.5|9668.9|9653.9|9668.9|9653.9|9668.5|9653.5|0
1659930000000|2022-08-08 03:40:00|9668.5|9653.5|9661.6|9646.6|9668.5|9653.5|9661.3|9646.3|1
1659930300000|2022-08-08 03:45:00|9661.8|9646.8|9661.8|9646.8|9661.8|9646.8|9661.3|9646.3|0
1659930600000|2022-08-08 03:50:00|9658.3|9643.3|9657.8|9642.8|9658.3|9643.3|9657.8|9642.8|2
1659930900000|2022-08-08 03:55:00|9657.7|9642.7|9657.7|9642.7|9657.7|9642.7|9657.7|9642.7|0
1659931200000|2022-08-08 04:00:00|9658.1|9643.1|9658.6|9643.6|9658.6|9643.6|9657.6|9642.6|3
1659931500000|2022-08-08 04:05:00|9658.4|9643.4|9658.4|9643.4|9658.4|9643.4|9658.3|9643.3|0
1659932400000|2022-08-08 04:20:00|9657.4|9642.4|9647.6|9632.6|9657.4|9642.4|9647.6|9632.6|3
1659933000000|2022-08-08 04:30:00|9646.6|9631.6|9641.1|9626.1|9646.6|9631.6|9641.1|9626.1|7
1659933300000|2022-08-08 04:35:00|9641.3|9626.3|9643.1|9628.1|9643.1|9628.1|9641.3|9626.3|0
1659933600000|2022-08-08 04:40:00|9640.7|9625.7|9640.2|9625.2|9640.7|9625.7|9640.2|9625.2|0
1659934200000|2022-08-08 04:50:00|9638|9623|9633.7|9618.7|9638|9623|9630.7|9615.7|4
1659934500000|2022-08-08 04:55:00|9634.7|9619.7|9634.6|9619.6|9640.4|9619.7|9628.8|9613.8|1
1659934800000|2022-08-08 05:00:00|9640.1|9615.1|9634.4|9619.4|9640.3|9619.4|9634.2|9614.9|1
1659935100000|2022-08-08 05:05:00|9631.6|9616.6|9629.9|9614.9|9631.6|9616.6|9629.9|9614.9|0
1659935400000|2022-08-08 05:10:00|9629.4|9614.4|9629.4|9614.4|9632.4|9617.4|9629.4|9614.4|2
1659936600000|2022-08-08 05:30:00|9629.9|9614.9|9639.9|9624.9|9639.9|9624.9|9629.9|9614.9|11
1659936900000|2022-08-08 05:35:00|9638.1|9623.1|9632.9|9617.9|9638.9|9623.9|9632.9|9617.9|0
1659937200000|2022-08-08 05:40:00|9633.9|9618.9|9629.4|9614.4|9635.4|9620.4|9629.4|9614.4|0
1659937500000|2022-08-08 05:45:00|9629.7|9614.7|9610|9595|9629.9|9614.9|9608|9593|4
1659937800000|2022-08-08 05:50:00|9614.5|9599.5|9612.2|9597.2|9622.7|9605.7|9609.5|9594.5|13
1659938100000|2022-08-08 05:55:00|9611.7|9596.7|9622.2|9607.2|9622.2|9607.2|9611.3|9596.3|6
1659938400000|2022-08-08 06:00:00|9622.9|9607.9|9620.9|9605.9|9623.2|9608.2|9618.9|9603.9|7
1659938700000|2022-08-08 06:05:00|9621.4|9606.4|9616.4|9601.4|9623.4|9608.4|9614.4|9599.4|1
1659939000000|2022-08-08 06:10:00|9615.3|9600.3|9620.3|9605.3|9620.7|9605.7|9614.9|9599.9|1
1659939300000|2022-08-08 06:15:00|9621|9606|9619.6|9604.6|9621.6|9606.6|9617.8|9602.8|5
1659939600000|2022-08-08 06:20:00|9619.1|9604.1|9617.1|9602.1|9619.1|9604.1|9617.1|9602.1|0
1659939900000|2022-08-08 06:25:00|9612.6|9597.6|9607.6|9592.6|9612.6|9597.6|9607.1|9592.1|10
1659940200000|2022-08-08 06:30:00|9605.6|9590.6|9639.1|9624.1|9639.1|9624.1|9603.1|9588.1|30
1659940500000|2022-08-08 06:35:00|9638.6|9623.6|9638.3|9623.3|9649.6|9634.6|9633.3|9618.3|60
1659940800000|2022-08-08 06:40:00|9637.4|9622.4|9625.8|9610.8|9637.4|9622.4|9622.8|9607.8|5
1659941100000|2022-08-08 06:45:00|9628.8|9613.8|9637.9|9622.9|9637.9|9622.9|9628.8|9613.8|10
1659941400000|2022-08-08 06:50:00|9638.4|9623.4|9630.4|9615.4|9639.4|9624.4|9627.4|9612.4|3
1659941700000|2022-08-08 06:55:00|9630.9|9615.9|9634.9|9619.9|9639.9|9624.9|9630.7|9615.7|9
1659942000000|2022-08-08 07:00:00|9633.5|9618.5|9642.9|9627.9|9642.9|9627.9|9632.3|9617.3|17
1659942300000|2022-08-08 07:05:00|9643.2|9628.2|9632.4|9617.4|9646.9|9631.9|9632.4|9617.4|7
1659942600000|2022-08-08 07:10:00|9621|9606|9622.4|9607.4|9624.4|9609.4|9620.5|9605.5|1
1659942900000|2022-08-08 07:15:00|9628.8|9603.8|9624.4|9609.4|9628.8|9609.4|9622.4|9603.8|0
1659943200000|2022-08-08 07:20:00|9623.7|9608.7|9624.4|9609.4|9624.4|9609.4|9622.8|9607.8|0
1659943500000|2022-08-08 07:25:00|9623.9|9608.9|9622.9|9607.9|9625.9|9610.9|9622.4|9607.4|1
1659943800000|2022-08-08 07:30:00|9621.4|9606.4|9622.5|9607.5|9622.5|9607.5|9620.4|9605.4|0
1659944100000|2022-08-08 07:35:00|9620.8|9605.8|9608.3|9593.3|9621.5|9606.5|9608.3|9593.3|1
1659944400000|2022-08-08 07:40:00|9607.8|9592.8|9610.3|9595.3|9610.8|9595.8|9607.8|9592.8|1
1659944700000|2022-08-08 07:45:00|9611.8|9596.8|9611.5|9596.5|9612.2|9597.2|9608.3|9593.3|9
1659945000000|2022-08-08 07:50:00|9611.7|9596.7|9603.8|9588.8|9616.5|9601.5|9600.3|9585.3|12
1659945300000|2022-08-08 07:55:00|9605.2|9590.2|9604.1|9589.1|9606.5|9591.5|9603.5|9588.5|1
1659945600000|2022-08-08 08:00:00|9602.1|9587.1|9598.1|9583.1|9602.5|9587.5|9598.1|9583.1|4
1659945900000|2022-08-08 08:05:00|9598.3|9583.3|9604|9589|9607.5|9592.5|9597.6|9582.6|10
1659946200000|2022-08-08 08:10:00|9603.5|9588.5|9579.8|9564.8|9603.5|9588.5|9579.8|9564.8|22
1659946500000|2022-08-08 08:15:00|9581.6|9566.6|9577.6|9562.6|9587.5|9572.5|9567.8|9552.8|16
1659946800000|2022-08-08 08:20:00|9576.2|9561.2|9575.7|9560.7|9577.7|9562.7|9572.6|9557.6|8
1659947100000|2022-08-08 08:25:00|9576.4|9561.4|9581.5|9566.5|9582.5|9567.5|9575.3|9560.3|5
1659947400000|2022-08-08 08:30:00|9581.3|9566.3|9578.1|9563.1|9588.1|9573.1|9578.1|9563.1|4
1659947700000|2022-08-08 08:35:00|9577.6|9562.6|9577.6|9562.6|9582.6|9567.6|9573.1|9558.1|4
1659948000000|2022-08-08 08:40:00|9577.9|9562.9|9591.6|9576.6|9592.1|9577.1|9577.9|9562.9|3
1659948300000|2022-08-08 08:45:00|9591.2|9576.2|9601.6|9586.6|9601.6|9586.6|9590.6|9575.6|1
1659948600000|2022-08-08 08:50:00|9603|9588|9604.1|9589.1|9610.7|9595.7|9594.6|9579.6|4
1659948900000|2022-08-08 08:55:00|9605.1|9590.1|9596.2|9581.2|9606.6|9591.6|9595.4|9580.4|0
1659949200000|2022-08-08 09:00:00|9595.9|9580.9|9601.4|9586.4|9607.4|9592.4|9591.6|9576.6|2
1659949500000|2022-08-08 09:05:00|9609.2|9594.2|9605.9|9590.9|9609.6|9594.6|9604.7|9589.7|4
1659949800000|2022-08-08 09:10:00|9608.1|9593.1|9597.2|9582.2|9608.1|9593.1|9597.2|9582.2|3
1659950100000|2022-08-08 09:15:00|9596.9|9581.9|9611.2|9596.2|9628.4|9613.4|9596.7|9581.7|26
1659950400000|2022-08-08 09:20:00|9610.9|9595.9|9608.1|9593.1|9617.7|9602.7|9604.7|9589.7|7
1659950700000|2022-08-08 09:25:00|9608.7|9593.7|9608.5|9593.5|9610|9595|9606.2|9591.2|2
1659951000000|2022-08-08 09:30:00|9609|9594|9609|9594|9609.5|9594.5|9608.5|9593.5|0
1659951300000|2022-08-08 09:35:00|9608.3|9593.3|9608|9593|9624.4|9609.4|9597|9582|10
1659951600000|2022-08-08 09:40:00|9607.5|9592.5|9614|9599|9614|9599|9607.5|9592.5|0
1659951900000|2022-08-08 09:45:00|9613|9598|9609.5|9594.5|9613|9598|9609.5|9594.5|0
1659952200000|2022-08-08 09:50:00|9606.5|9591.5|9613|9598|9616.3|9598.5|9606.5|9591.3|0
1659952500000|2022-08-08 09:55:00|9612.3|9597.3|9609.2|9594.2|9613.5|9598.5|9605.5|9590.5|12
1659952800000|2022-08-08 10:00:00|9609.6|9594.6|9609.9|9594.9|9614.7|9599.7|9605.1|9590.1|9
1659953100000|2022-08-08 10:05:00|9610.2|9595.2|9605.4|9590.4|9610.4|9595.4|9605.2|9590.2|1
1659953400000|2022-08-08 10:10:00|9605.8|9590.8|9598.3|9583.3|9606.9|9591.9|9598.3|9583.3|6
1659953700000|2022-08-08 10:15:00|9598.7|9583.7|9589.7|9574.7|9598.7|9583.7|9588.2|9573.2|4
1659954000000|2022-08-08 10:20:00|9588.6|9573.6|9595.8|9580.8|9597.2|9582.2|9586.8|9571.8|5
1659954300000|2022-08-08 10:25:00|9597.9|9582.9|9598.7|9583.7|9598.7|9583.7|9594.8|9579.8|0
1659954600000|2022-08-08 10:30:00|9600.2|9585.2|9600.7|9585.7|9602|9587|9599|9584|1
1659954900000|2022-08-08 10:35:00|9601.7|9586.7|9615.5|9600.5|9615.5|9600.5|9601.2|9586.2|7
1659955200000|2022-08-08 10:40:00|9615.8|9600.8|9628|9613|9631.3|9616.3|9615.8|9600.8|2
1659955500000|2022-08-08 10:45:00|9628.3|9613.3|9615.7|9600.7|9628.5|9613.5|9614.5|9599.5|1
1659955800000|2022-08-08 10:50:00|9615|9600|9610.3|9595.3|9615|9600|9610|9595|0
1659956100000|2022-08-08 10:55:00|9610.7|9595.7|9618.8|9603.8|9620.8|9605.8|9610.7|9595.7|3
1659956400000|2022-08-08 11:00:00|9618.3|9603.3|9614.8|9599.8|9618.3|9603.3|9614.8|9599.8|5
1659956700000|2022-08-08 11:05:00|9615.1|9600.1|9622.3|9607.3|9626.1|9611.1|9614.3|9599.3|4
1659957000000|2022-08-08 11:10:00|9622.8|9607.8|9616.3|9601.3|9622.8|9607.8|9615.3|9600.3|3
1659957300000|2022-08-08 11:15:00|9615.3|9600.3|9614.3|9599.3|9615.3|9600.3|9612.3|9597.3|1
1659957600000|2022-08-08 11:20:00|9605.8|9590.8|9643|9628|9643|9628|9605.8|9590.8|16
1659957900000|2022-08-08 11:25:00|9641.6|9626.6|9653.3|9638.3|9655.9|9640.9|9641.3|9626.3|26
1659958200000|2022-08-08 11:30:00|9654.3|9639.3|9640.5|9625.5|9654.3|9639.3|9639.5|9624.5|3
1659958500000|2022-08-08 11:35:00|9641|9626|9651.5|9636.5|9652|9637|9631|9616|13
1659958800000|2022-08-08 11:40:00|9655|9640|9643.6|9628.6|9656.1|9641.1|9643.6|9628.6|21
1659959100000|2022-08-08 11:45:00|9643.9|9628.9|9650.1|9635.1|9650.1|9635.1|9643.4|9628.4|31
1659959400000|2022-08-08 11:50:00|9647.6|9632.6|9650.1|9635.1|9650.6|9635.6|9646.9|9631.9|3
1659959700000|2022-08-08 11:55:00|9649.1|9634.1|9643.1|9628.1|9651.1|9636.1|9641.6|9626.6|4
1659960000000|2022-08-08 12:00:00|9644|9629|9665|9650|9672|9657|9643.6|9628.6|53
1659960300000|2022-08-08 12:05:00|9665.5|9650.5|9637.1|9622.1|9666|9651|9636.6|9621.6|15
1659960600000|2022-08-08 12:10:00|9634.8|9619.8|9621.9|9606.9|9634.8|9619.8|9620.6|9605.6|47
1659960900000|2022-08-08 12:15:00|9623|9608|9624.1|9609.1|9626.4|9611.4|9617.7|9602.7|90
1659961200000|2022-08-08 12:20:00|9622.4|9607.4|9622.8|9607.8|9629.4|9614.4|9620.1|9605.1|12
1659961500000|2022-08-08 12:25:00|9623.1|9608.1|9612.7|9597.7|9627.1|9612.1|9601.6|9586.6|33
1659961800000|2022-08-08 12:30:00|9611|9596|9606.5|9591.5|9611|9596|9591.5|9576.5|32
1659962100000|2022-08-08 12:35:00|9605.8|9590.8|9606.2|9591.2|9608|9593|9602.5|9587.5|10
1659962400000|2022-08-08 12:40:00|9606|9591|9622.9|9607.9|9631.2|9616.2|9606|9591|34
1659962700000|2022-08-08 12:45:00|9622.5|9607.5|9613.7|9598.7|9622.9|9607.9|9611|9596|21
1659963000000|2022-08-08 12:50:00|9613.5|9598.5|9612|9597|9616|9601|9612|9597|18
1659963300000|2022-08-08 12:55:00|9611.5|9596.5|9610.4|9595.4|9616.7|9601.7|9610.4|9595.4|6
1659963600000|2022-08-08 13:00:00|9610|9595|9594.2|9579.2|9610|9595|9589|9574|53
1659963900000|2022-08-08 13:05:00|9594.3|9579.3|9600.2|9585.2|9602.6|9587.6|9589|9574|8
1659964200000|2022-08-08 13:10:00|9604.4|9589.4|9594.7|9579.7|9615.2|9600.2|9594.5|9579.5|17
1659964500000|2022-08-08 13:15:00|9594|9579|9590|9575|9594|9579|9580|9565|22
1659964800000|2022-08-08 13:20:00|9589.4|9574.4|9585|9570|9589.4|9574.4|9579.8|9564.8|14
1659965100000|2022-08-08 13:25:00|9585.5|9570.5|9589.8|9574.8|9591|9576|9578|9563|31
1659965400000|2022-08-08 13:30:00|9589.6|9574.6|9608|9593|9608|9593|9589.6|9574.6|30
1659965700000|2022-08-08 13:35:00|9608.1|9593.1|9627.7|9612.7|9644.9|9629.9|9608.1|9593.1|36
1659966000000|2022-08-08 13:40:00|9627.3|9612.3|9616.6|9601.6|9627.3|9612.3|9603.7|9588.7|25
1659966300000|2022-08-08 13:45:00|9616.7|9601.7|9628.8|9613.8|9633.9|9618.9|9605.8|9590.8|48
1659966600000|2022-08-08 13:50:00|9629.5|9614.5|9629.7|9614.7|9646.7|9631.7|9628.3|9613.3|27
1659966900000|2022-08-08 13:55:00|9634.5|9619.5|9627.1|9612.1|9640.7|9625.7|9626.8|9611.8|18
1659967200000|2022-08-08 14:00:00|9634.5|9619.5|9616.7|9601.7|9644.1|9629.1|9602|9587|69
1659967500000|2022-08-08 14:05:00|9616.9|9601.9|9609|9594|9625.7|9610.7|9602.9|9587.9|36
1659967800000|2022-08-08 14:10:00|9608.9|9593.9|9596.7|9581.7|9609.7|9594.7|9589.2|9574.2|21
1659968100000|2022-08-08 14:15:00|9598.4|9583.4|9605.6|9590.6|9612.3|9597.3|9589.7|9574.7|98
1659968400000|2022-08-08 14:20:00|9605.1|9590.1|9605.7|9590.7|9607.4|9592.4|9592.9|9577.9|72
1659968700000|2022-08-08 14:25:00|9605.4|9590.4|9585.9|9570.9|9608.9|9593.9|9583.9|9568.9|36
1659969000000|2022-08-08 14:30:00|9585.7|9570.7|9588.7|9573.7|9591.7|9576.7|9577.5|9562.5|140
1659969300000|2022-08-08 14:35:00|9589|9574|9571.2|9556.2|9589|9574|9569.2|9554.2|42
1659969600000|2022-08-08 14:40:00|9572.2|9557.2|9573.7|9558.7|9579.2|9564.2|9568.9|9553.9|38
1659969900000|2022-08-08 14:45:00|9572.9|9557.9|9548.2|9533.2|9572.9|9557.9|9543|9528|115
1659970200000|2022-08-08 14:50:00|9547.7|9532.7|9548.8|9533.8|9560.3|9545.3|9542.8|9527.8|42
1659970500000|2022-08-08 14:55:00|9553.7|9538.7|9578.9|9563.9|9578.9|9563.9|9549.3|9534.3|75
1659970800000|2022-08-08 15:00:00|9578.2|9563.2|9615.3|9600.3|9621.1|9606.1|9577.9|9559.4|57
1659971100000|2022-08-08 15:05:00|9615.9|9600.9|9612|9597|9622.9|9607.9|9606.4|9591.4|26
1659971400000|2022-08-08 15:10:00|9612.1|9597.1|9611.2|9596.2|9619.2|9604.2|9605.6|9590.6|27
1659971700000|2022-08-08 15:15:00|9610.2|9595.2|9594.7|9579.7|9613.2|9598.2|9589.6|9574.6|34
1659972000000|2022-08-08 15:20:00|9593.7|9578.7|9579.9|9564.9|9593.9|9578.9|9576.1|9561.1|41
1659972300000|2022-08-08 15:25:00|9580.4|9565.4|9583.5|9568.5|9584.6|9569.6|9576.7|9561.7|32
1659972600000|2022-08-08 15:30:00|9590.5|9575.5|9589.8|9574.8|9595.6|9580.6|9588.7|9573.7|35
1659972900000|2022-08-08 15:35:00|9589.9|9574.9|9552.3|9537.3|9592.6|9577.6|9552.1|9537.1|74
1659973200000|2022-08-08 15:40:00|9552.4|9537.4|9523.5|9508.5|9559.5|9544.5|9523|9508|78
1659973500000|2022-08-08 15:45:00|9523.1|9508.1|9508.2|9493.2|9523.1|9508.1|9491.3|9476.3|80
1659973800000|2022-08-08 15:50:00|9508.9|9493.9|9515.7|9500.7|9516.2|9501.2|9492.3|9477.3|75
1659974100000|2022-08-08 15:55:00|9515.4|9500.4|9512.3|9497.3|9521.4|9506.4|9512.3|9497.3|56
1659974400000|2022-08-08 16:00:00|9512|9497|9512.3|9497.3|9524.7|9509.7|9494.8|9479.8|57
1659974700000|2022-08-08 16:05:00|9512.8|9497.8|9512.1|9497.1|9524.3|9509.3|9510.3|9495.3|31
1659975000000|2022-08-08 16:10:00|9512.3|9497.3|9525.1|9510.1|9531.3|9516.3|9511.3|9496.3|35
1659975300000|2022-08-08 16:15:00|9513.4|9498.4|9507.1|9492.1|9519.8|9504.8|9502.6|9487.6|39
1659975600000|2022-08-08 16:20:00|9506.7|9491.7|9503.3|9488.3|9520.3|9505.3|9501.8|9486.8|27
1659975900000|2022-08-08 16:25:00|9502.1|9487.1|9497.3|9482.3|9510.1|9495.1|9490.9|9475.9|43
1659976200000|2022-08-08 16:30:00|9497.6|9482.6|9494.8|9479.8|9498.9|9483.9|9489.6|9474.6|41
1659976500000|2022-08-08 16:35:00|9495.1|9480.1|9492.4|9477.4|9504.2|9489.2|9487.8|9472.8|48
1659976800000|2022-08-08 16:40:00|9491.7|9476.7|9463.9|9448.9|9491.7|9476.7|9456.6|9441.6|146
1659977100000|2022-08-08 16:45:00|9464.2|9449.2|9478.9|9463.9|9483.8|9468.8|9463.9|9448.9|42
1659977400000|2022-08-08 16:50:00|9478.4|9463.4|9488.8|9473.8|9507.9|9492.9|9473.9|9458.9|43
1659977700000|2022-08-08 16:55:00|9488.9|9473.9|9496.6|9481.6|9502.6|9487.6|9488.8|9473.8|35
1659978000000|2022-08-08 17:00:00|9496.4|9481.4|9484.7|9469.7|9496.4|9481.4|9483.2|9468.2|30
1659978300000|2022-08-08 17:05:00|9484.4|9469.4|9494.2|9479.2|9498.6|9483.6|9484.2|9469.2|30
1659978600000|2022-08-08 17:10:00|9492.7|9477.7|9501.9|9486.9|9507.8|9492.8|9489.4|9474.4|28
1659978900000|2022-08-08 17:15:00|9501.2|9486.2|9505.2|9490.2|9513.1|9498.1|9500.4|9485.4|40
1659979200000|2022-08-08 17:20:00|9509.2|9494.2|9521.1|9506.1|9530.6|9515.6|9508.3|9493.3|45
1659979500000|2022-08-08 17:25:00|9521.4|9506.4|9528|9513|9531.9|9516.9|9514.5|9499.5|25
1659979800000|2022-08-08 17:30:00|9528.4|9513.4|9525.4|9510.4|9530.9|9515.9|9520.9|9505.9|23
1659980100000|2022-08-08 17:35:00|9525.2|9510.2|9501.2|9486.2|9525.2|9510.2|9501.2|9486.2|30
1659980400000|2022-08-08 17:40:00|9501.1|9486.1|9503.5|9488.5|9514.2|9499.2|9497.9|9482.9|39
1659980700000|2022-08-08 17:45:00|9503.2|9488.2|9517.9|9502.9|9530.5|9515.5|9503|9488|59
1659981000000|2022-08-08 17:50:00|9517.7|9502.7|9509.9|9494.9|9519.4|9504.4|9509.2|9494.2|44
1659981300000|2022-08-08 17:55:00|9509.5|9494.5|9509.5|9494.5|9509.7|9494.7|9501|9486|45
1659981600000|2022-08-08 18:00:00|9509.3|9494.3|9494.8|9479.8|9509.8|9494.8|9490.9|9475.9|140
1659981900000|2022-08-08 18:05:00|9493.1|9478.1|9477.9|9462.9|9493.1|9478.1|9468.1|9453.1|117
1659982200000|2022-08-08 18:10:00|9476|9461|9496.7|9481.7|9502.5|9487.5|9465.9|9450.9|514
1659982500000|2022-08-08 18:15:00|9496.9|9481.9|9501.9|9486.9|9501.9|9486.9|9494.2|9479.2|200
1660006800000|2022-08-09 01:00:00|9560|9522.5|9574.2|9559.2|9588.4|9572.7|9533.7|9508.4|59
1660007100000|2022-08-09 01:05:00|9573|9558|9582|9557|9582.5|9561.5|9566|9551|16
1660007400000|2022-08-09 01:10:00|9582.5|9557.5|9595.5|9580.5|9595.5|9580.5|9576.5|9557.5|14
1660007700000|2022-08-09 01:15:00|9593|9578|9588|9563|9597|9582|9577.5|9556.7|9
1660008000000|2022-08-09 01:20:00|9588.5|9563.5|9587.5|9562.5|9589|9572.5|9584.4|9562.5|2
1660008900000|2022-08-09 01:35:00|9588|9563|9585.3|9570.3|9589|9570.3|9584.9|9563|11
1660009200000|2022-08-09 01:40:00|9586|9571|9586.3|9571.3|9586.3|9571.3|9586|9571|0
1660009500000|2022-08-09 01:45:00|9586.2|9571.2|9561.9|9546.9|9586.3|9571.3|9561.6|9546.6|6
1660009800000|2022-08-09 01:50:00|9561.8|9546.8|9570.9|9555.9|9571.9|9556.9|9560.4|9545.4|8
1660010100000|2022-08-09 01:55:00|9570.8|9555.8|9571.3|9556.3|9571.3|9556.3|9570.8|9555.8|1
1660010400000|2022-08-09 02:00:00|9570.2|9555.2|9571.3|9556.3|9571.3|9556.3|9567.4|9552.4|1
1660010700000|2022-08-09 02:05:00|9570.9|9555.9|9566.1|9551.1|9571.9|9556.9|9566.1|9551.1|1
1660011000000|2022-08-09 02:10:00|9565.9|9550.9|9550.1|9535.1|9565.9|9550.9|9550.1|9535.1|10
1660011300000|2022-08-09 02:15:00|9545.1|9530.1|9542.3|9527.3|9545.6|9530.6|9542.3|9527.3|3
1660011600000|2022-08-09 02:20:00|9542.8|9527.8|9542.3|9527.3|9542.8|9527.8|9542.3|9527.3|0
1660011900000|2022-08-09 02:25:00|9542.6|9527.6|9542.3|9527.3|9542.8|9527.8|9542.3|9527.3|0
1660012200000|2022-08-09 02:30:00|9542.4|9527.4|9565.2|9527.7|9565.2|9530.6|9541.6|9526.6|24
1660012500000|2022-08-09 02:35:00|9566.2|9528.7|9569.1|9554.1|9572.6|9554.1|9560.1|9528.7|0
1660012800000|2022-08-09 02:40:00|9568.8|9553.8|9571.4|9546.4|9571.4|9553.8|9567.5|9546.4|1
1660013100000|2022-08-09 02:45:00|9565.8|9550.8|9565.4|9550.4|9565.8|9550.8|9564.9|9549.9|0
1660013400000|2022-08-09 02:50:00|9571.1|9546.1|9553.1|9538.1|9571.4|9549.9|9552.6|9537.6|3
1660013700000|2022-08-09 02:55:00|9552.6|9537.6|9552.6|9537.6|9552.6|9537.6|9552.6|9537.6|0
1660014000000|2022-08-09 03:00:00|9546.6|9527.6|9542.6|9527.6|9546.6|9531.6|9542.6|9527.6|1
1660014300000|2022-08-09 03:05:00|9543.3|9528.3|9544.6|9529.6|9544.6|9529.6|9542.1|9527.1|1
1660014600000|2022-08-09 03:10:00|9545.1|9530.1|9539.1|9524.1|9545.1|9530.1|9539.1|9524.1|3
1660014900000|2022-08-09 03:15:00|9541.6|9526.6|9544.1|9529.1|9546.1|9531.1|9538.1|9523.1|17
1660015200000|2022-08-09 03:20:00|9544.4|9529.4|9545.6|9530.6|9545.6|9530.6|9544.4|9529.4|1
1660015500000|2022-08-09 03:25:00|9546.2|9531.2|9546.2|9531.2|9546.6|9531.6|9545.6|9530.6|1
1660015800000|2022-08-09 03:30:00|9546.1|9531.1|9545|9530|9546.1|9531.1|9545|9530|0
1660016700000|2022-08-09 03:45:00|9545.5|9530.5|9545.5|9530.5|9546.5|9531.5|9545.5|9530.5|1
1660017300000|2022-08-09 03:55:00|9545|9530|9545|9530|9545|9530|9545|9530|0
1660017600000|2022-08-09 04:00:00|9545.5|9530.5|9545.8|9530.8|9546.8|9531.8|9545.3|9530.3|2
1660017900000|2022-08-09 04:05:00|9545.7|9530.7|9544.7|9529.7|9545.7|9530.7|9544.7|9529.7|0
1660018500000|2022-08-09 04:15:00|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|0
1660018800000|2022-08-09 04:20:00|9544.8|9529.8|9546.5|9531.5|9546.5|9531.5|9544.8|9529.8|0
1660019100000|2022-08-09 04:25:00|9545.5|9530.5|9545|9530|9546.3|9531.3|9545|9530|0
1660019400000|2022-08-09 04:30:00|9544.7|9529.7|9544|9529|9544.7|9529.7|9544|9529|1
1660019700000|2022-08-09 04:35:00|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|9544|9529|8
1660020000000|2022-08-09 04:40:00|9543.8|9528.8|9543.5|9528.5|9543.8|9528.8|9543.5|9528.5|0
1660020300000|2022-08-09 04:45:00|9543.6|9528.6|9543.6|9528.6|9543.6|9528.6|9543.6|9528.6|0
1660020600000|2022-08-09 04:50:00|9548.1|9533.1|9544.6|9529.6|9548.7|9533.7|9544.6|9529.6|2
1660020900000|2022-08-09 04:55:00|9545.6|9530.6|9553.1|9538.1|9553.1|9538.1|9545.6|9530.6|1
1660021200000|2022-08-09 05:00:00|||||||||1
1660021500000|2022-08-09 05:05:00|9548.1|9533.1|9548.1|9533.1|9548.1|9533.1|9548.1|9533.1|3
1660022400000|2022-08-09 05:20:00|9547.4|9532.4|9547.1|9532.1|9547.4|9532.4|9547.1|9532.1|0
1660022700000|2022-08-09 05:25:00|9545.4|9530.4|9544.6|9529.6|9545.4|9530.4|9544.6|9529.6|0
1660023000000|2022-08-09 05:30:00|9545.1|9530.1|9544.6|9529.6|9547.1|9532.1|9544.1|9529.1|0
1660023300000|2022-08-09 05:35:00|9544.2|9529.2|9541.6|9526.6|9544.6|9529.6|9541.6|9526.6|0
1660023600000|2022-08-09 05:40:00|9543.6|9528.6|9536.1|9521.1|9546.6|9531.6|9536.1|9521.1|2
1660023900000|2022-08-09 05:45:00|9537.6|9522.6|9545.6|9530.6|9547.1|9532.1|9537.1|9522.1|3
1660024200000|2022-08-09 05:50:00|9544.5|9529.5|9543.6|9528.6|9544.5|9529.5|9543.6|9528.6|0
1660024500000|2022-08-09 05:55:00|9543.7|9528.7|9555.1|9540.1|9556.6|9541.6|9542.6|9527.6|11
1660024800000|2022-08-09 06:00:00|9556.1|9541.1|9561.5|9546.5|9573.6|9558.6|9554.5|9539.5|22
1660025100000|2022-08-09 06:05:00|9561|9546|9568|9553|9572|9557|9561|9546|4
1660025400000|2022-08-09 06:10:00|9568.7|9553.7|9582.2|9567.2|9582.2|9567.2|9568|9553|4
1660025700000|2022-08-09 06:15:00|9573.9|9558.9|9561.9|9546.9|9573.9|9558.9|9560.4|9545.4|9
1660026000000|2022-08-09 06:20:00|9562.2|9547.2|9550.9|9535.9|9563|9548|9550.4|9535.4|6
1660026300000|2022-08-09 06:25:00|9554.9|9539.9|9554.7|9539.7|9561.4|9546.4|9550.7|9535.7|3
1660026600000|2022-08-09 06:30:00|9554|9539|9555.7|9540.7|9556.2|9541.2|9554|9539|0
1660026900000|2022-08-09 06:35:00|9555.2|9540.2|9559.7|9544.7|9559.7|9544.7|9553.7|9538.7|4
1660027200000|2022-08-09 06:40:00|9558.7|9543.7|9554.8|9539.8|9559.2|9544.2|9552.7|9537.7|1
1660027500000|2022-08-09 06:45:00|9554.2|9539.2|9555.7|9540.7|9558.3|9543.3|9553.3|9538.3|1
1660027800000|2022-08-09 06:50:00|9555.2|9540.2|9553.7|9538.7|9555.9|9540.9|9552.2|9537.2|0
1660028100000|2022-08-09 06:55:00|9555.6|9540.6|9545.2|9530.2|9555.6|9540.6|9540.7|9525.7|3
1660028400000|2022-08-09 07:00:00|9548.2|9533.2|9545.2|9530.2|9548.2|9533.2|9539.7|9524.7|2
1660028700000|2022-08-09 07:05:00|9545.9|9530.9|9546.7|9531.7|9548.7|9533.7|9545.9|9530.9|0
1660029000000|2022-08-09 07:10:00|9545.6|9530.6|9540.7|9525.7|9549.2|9534.2|9540.7|9525.7|4
1660029300000|2022-08-09 07:15:00|9546.2|9531.2|9545.5|9530.5|9553.2|9538.2|9542.3|9527.3|4
1660029600000|2022-08-09 07:20:00|9545.7|9530.7|9547.7|9532.7|9549.3|9534.3|9540.2|9525.2|2
1660029900000|2022-08-09 07:25:00|9546.2|9531.2|9546.1|9531.1|9546.7|9531.7|9545.1|9530.1|0
1660030200000|2022-08-09 07:30:00|9552.5|9527.5|9553.1|9538.1|9553.1|9538.1|9548.6|9527.5|0
1660030500000|2022-08-09 07:35:00|9553.6|9538.6|9553.1|9538.1|9555.6|9540.6|9551.1|9536.1|0
1660030800000|2022-08-09 07:40:00|9553.5|9538.5|9562|9547|9562|9547|9551.1|9536.1|2
1660031100000|2022-08-09 07:45:00|9562.1|9547.1|9542.6|9527.6|9562.1|9547.1|9542.6|9527.6|10
1660031400000|2022-08-09 07:50:00|9541.9|9526.9|9541.6|9526.6|9548.4|9533.4|9540.6|9525.6|2
1660031700000|2022-08-09 07:55:00|9541.3|9526.3|9541.6|9526.6|9541.8|9526.8|9540.6|9525.6|1
1660032000000|2022-08-09 08:00:00|9546.3|9531.3|9547.1|9532.1|9549.1|9534.1|9544.1|9529.1|10
1660032300000|2022-08-09 08:05:00|9547.3|9532.3|9548|9533|9550.1|9535.1|9546.2|9531.2|16
1660032600000|2022-08-09 08:10:00|9547.6|9532.6|9547.1|9532.1|9549.6|9534.6|9546.3|9531.3|4
1660032900000|2022-08-09 08:15:00|9548.1|9533.1|9547.2|9532.2|9548.6|9533.6|9546.6|9531.6|0
1660033200000|2022-08-09 08:20:00|9547.6|9532.6|9556.6|9541.6|9560.6|9545.6|9547.6|9532.6|5
1660033500000|2022-08-09 08:25:00|9560.6|9545.6|9557.1|9542.1|9561.6|9546.6|9556.6|9541.6|3
1660033800000|2022-08-09 08:30:00|9557|9542|9568|9553|9568|9553|9557|9542|6
1660034100000|2022-08-09 08:35:00|9568.7|9553.7|9580.4|9565.4|9581.1|9566.1|9568.7|9553.7|5
1660034400000|2022-08-09 08:40:00|9580|9565|9579.9|9564.9|9580.4|9565.4|9579.9|9564.9|0
1660034700000|2022-08-09 08:45:00|9579.2|9564.2|9578.2|9563.2|9579.7|9564.7|9575.7|9560.7|7
1660035000000|2022-08-09 08:50:00|9576.8|9561.8|9560.1|9545.1|9576.8|9561.8|9557.7|9542.7|1
1660035300000|2022-08-09 08:55:00|9560.2|9545.2|9554.7|9539.7|9560.2|9545.2|9552.2|9537.2|1
1660035600000|2022-08-09 09:00:00|9554.4|9539.4|9573.9|9558.9|9574.4|9559.4|9553.7|9538.7|4
1660035900000|2022-08-09 09:05:00|9573.4|9558.4|9570.9|9555.9|9573.7|9558.7|9570.9|9555.9|1
1660036200000|2022-08-09 09:10:00|9571.2|9556.2|9574.7|9559.7|9585.6|9570.6|9568.7|9553.7|16
1660036500000|2022-08-09 09:15:00|9574.4|9559.4|9576.2|9561.2|9576.7|9561.7|9574.4|9559.4|0
1660036800000|2022-08-09 09:20:00|9575.6|9560.6|9574.2|9559.2|9575.6|9560.6|9573.7|9558.7|1
1660037100000|2022-08-09 09:25:00|9577.3|9562.3|9579.7|9564.7|9579.7|9564.7|9577.3|9562.3|1
1660037400000|2022-08-09 09:30:00|9582.6|9567.6|9581.1|9566.1|9586.1|9571.1|9580.6|9565.6|7
1660037700000|2022-08-09 09:35:00|9582|9567|9586.8|9571.8|9586.8|9571.8|9582|9567|2
1660038000000|2022-08-09 09:40:00|9588.5|9573.5|9573.1|9558.1|9588.5|9573.5|9572.6|9557.6|26
1660038300000|2022-08-09 09:45:00|9572.7|9557.7|9575.4|9560.4|9575.4|9560.4|9572.6|9557.6|1
1660038600000|2022-08-09 09:50:00|9574|9559|9576.1|9561.1|9576.1|9561.1|9572.6|9557.6|4
1660038900000|2022-08-09 09:55:00|9574.4|9559.4|9572.6|9557.6|9577.1|9562.1|9570.6|9555.6|7
1660039200000|2022-08-09 10:00:00|9573.6|9558.6|9574.2|9559.2|9575.3|9560.3|9573.4|9558.4|0
1660039500000|2022-08-09 10:05:00|9573.9|9558.9|9573.4|9558.4|9574.2|9559.2|9573.4|9558.4|0
1660039800000|2022-08-09 10:10:00|9574.7|9559.7|9574.7|9559.7|9575.2|9560.2|9574.4|9559.4|0
1660040100000|2022-08-09 10:15:00|9574.2|9559.2|9579|9564|9580.7|9565.7|9573.9|9558.9|1
1660040400000|2022-08-09 10:20:00|9579.4|9564.4|9583.4|9568.4|9586.1|9571.1|9579.2|9564.2|3
1660040700000|2022-08-09 10:25:00|9583.1|9568.1|9582.2|9567.2|9583.1|9568.1|9580.5|9565.5|0
1660041000000|2022-08-09 10:30:00|9582.7|9567.7|9581.2|9566.2|9585.9|9570.9|9580.7|9565.7|2
1660041300000|2022-08-09 10:35:00|9582.5|9567.5|9580.6|9565.6|9587.9|9572.9|9576.1|9561.1|8
1660041600000|2022-08-09 10:40:00|9581.9|9566.9|9581.9|9566.9|9581.9|9566.9|9581.9|9566.9|0
1660041900000|2022-08-09 10:45:00|9583|9568|9588.3|9573.3|9593.9|9578.9|9583|9568|9
1660042200000|2022-08-09 10:50:00|9587.9|9572.9|9587.4|9572.4|9590.9|9575.9|9586.8|9571.8|7
1660042500000|2022-08-09 10:55:00|9586.4|9571.4|9587.4|9572.4|9587.9|9572.9|9586.4|9571.4|0
1660042800000|2022-08-09 11:00:00|9587.9|9572.9|9591.9|9576.9|9593.9|9578.9|9587.9|9572.9|80
1660043100000|2022-08-09 11:05:00|9593.3|9578.3|9590.7|9575.7|9598.1|9583.1|9588.4|9573.4|23
1660043400000|2022-08-09 11:10:00|9591.7|9576.7|9592.5|9577.5|9598.1|9583.1|9591.7|9576.7|6
1660043700000|2022-08-09 11:15:00|9592|9577|9595.2|9580.2|9596.7|9581.7|9586.9|9571.9|31
1660044000000|2022-08-09 11:20:00|9598|9583|9607.2|9592.2|9608.7|9593.7|9598|9583|42
1660044300000|2022-08-09 11:25:00|9607.9|9592.9|9616.4|9601.4|9616.9|9601.9|9607.2|9592.2|26
1660044600000|2022-08-09 11:30:00|9616.9|9601.9|9617.4|9602.4|9620.9|9605.9|9616.9|9601.9|9
1660044900000|2022-08-09 11:35:00|9618.1|9603.1|9617.6|9602.6|9620.9|9605.9|9608.7|9593.7|14
1660045200000|2022-08-09 11:40:00|9617.7|9602.7|9619.6|9604.6|9619.9|9604.9|9617.1|9602.1|21
1660045500000|2022-08-09 11:45:00|9619.9|9604.9|9611|9596|9620.4|9605.4|9602.3|9587.3|79
1660045800000|2022-08-09 11:50:00|9603.4|9588.4|9609.1|9594.1|9609.5|9594.5|9603.2|9588.2|29
1660046100000|2022-08-09 11:55:00|9609.8|9594.8|9608.4|9593.4|9615.4|9600.4|9605.6|9590.6|35
1660046400000|2022-08-09 12:00:00|9608.1|9593.1|9634.6|9619.6|9637.8|9622.8|9607.9|9592.9|101
1660046700000|2022-08-09 12:05:00|9635.1|9620.1|9652.1|9637.1|9655.9|9640.9|9629.8|9614.8|111
1660047000000|2022-08-09 12:10:00|9651.7|9636.7|9653.5|9638.5|9654.5|9639.5|9647.1|9632.1|37
1660047300000|2022-08-09 12:15:00|9653.7|9638.7|9651.2|9636.2|9659.2|9644.2|9647.6|9632.6|61
1660047600000|2022-08-09 12:20:00|9651.5|9636.5|9639.9|9624.9|9653.2|9638.2|9634.2|9619.2|51
1660047900000|2022-08-09 12:25:00|9642.3|9627.3|9656.1|9641.1|9662.7|9647.7|9627.4|9612.4|137
1660048200000|2022-08-09 12:30:00|9656.6|9641.6|9661.1|9646.1|9662.2|9647.2|9646.6|9631.6|81
1660048500000|2022-08-09 12:35:00|9659.8|9644.8|9707.6|9692.6|9769.8|9753.1|9625.1|9587.6|877
1660048800000|2022-08-09 12:40:00|9700.3|9662.8|9704|9689|9725.2|9707.2|9683|9662.8|61
1660049100000|2022-08-09 12:45:00|9708|9693|9734.3|9719.3|9745.1|9730.1|9708|9689.2|101
1660049400000|2022-08-09 12:50:00|9734.5|9719.5|9759.3|9744.3|9772.2|9757.2|9732.8|9717.8|135
1660049700000|2022-08-09 12:55:00|9758.6|9743.6|9778.8|9763.8|9798.5|9779.4|9756.8|9736|89
1660050000000|2022-08-09 13:00:00|9777.4|9762.4|9760.7|9745.7|9779.1|9764.1|9760.4|9741.1|113
1660050300000|2022-08-09 13:05:00|9761.1|9746.1|9778.9|9763.9|9778.9|9763.9|9749.3|9734.3|144
1660050600000|2022-08-09 13:10:00|9779.1|9764.1|9769.4|9754.4|9779.1|9764.1|9750.2|9735.2|247
1660050900000|2022-08-09 13:15:00|9764.6|9749.6|9773.8|9758.8|9775.7|9760.7|9752.7|9737.7|128
1660051200000|2022-08-09 13:20:00|9775.1|9760.1|9765.6|9750.6|9775.1|9760.1|9753.1|9738.1|35
1660051500000|2022-08-09 13:25:00|9766.3|9751.3|9771|9756|9783.1|9768.1|9748.1|9733.1|47
1660051800000|2022-08-09 13:30:00|9771.3|9756.3|9791.1|9776.1|9796.9|9781.9|9752.6|9737.6|128
1660052100000|2022-08-09 13:35:00|9790.9|9775.9|9763.6|9748.6|9792.7|9777.7|9762.5|9747.5|84
1660052400000|2022-08-09 13:40:00|9764.3|9749.3|9774.2|9759.2|9792.3|9777.3|9759.5|9744.5|74
1660052700000|2022-08-09 13:45:00|9774.5|9759.5|9770.1|9755.1|9780.5|9765.5|9760.8|9745.8|111
1660053000000|2022-08-09 13:50:00|9769.7|9754.7|9764.3|9749.3|9776.8|9761.8|9759.4|9744.4|83
1660053300000|2022-08-09 13:55:00|9764.1|9749.1|9757.1|9742.1|9766.5|9751.5|9752.7|9737.7|37
1660053600000|2022-08-09 14:00:00|9758.1|9743.1|9758.3|9743.3|9765.6|9750.6|9745.7|9730.7|103
1660053900000|2022-08-09 14:05:00|9760.3|9745.3|9761.1|9746.1|9767.1|9752.1|9752.9|9737.9|35
1660054200000|2022-08-09 14:10:00|9762.1|9747.1|9765.8|9750.8|9765.8|9750.8|9761.1|9746.1|31
1660054500000|2022-08-09 14:15:00|9766.1|9751.1|9764.6|9749.6|9771.5|9756.5|9751.5|9736.5|316
1660054800000|2022-08-09 14:20:00|9764.7|9749.7|9772|9757|9774.3|9759.3|9764.7|9749.7|154
1660055100000|2022-08-09 14:25:00|9772.3|9757.3|9774.6|9759.6|9777.7|9762.7|9767.6|9752.6|114
1660055400000|2022-08-09 14:30:00|9775.3|9760.3|9777.3|9762.3|9778.2|9763.2|9772.2|9757.2|69
1660055700000|2022-08-09 14:35:00|9777.1|9762.1|9774.5|9759.5|9778.3|9763.3|9771.6|9756.6|75
1660056000000|2022-08-09 14:40:00|9774.3|9759.3|9777.9|9762.9|9779.3|9764.3|9774.3|9759.3|44
1660056300000|2022-08-09 14:45:00|9778.1|9763.1|9776.9|9761.9|9778.6|9763.6|9775.1|9760.1|46
1660056600000|2022-08-09 14:50:00|9776.7|9761.7|9773.7|9758.7|9779.1|9764.1|9771|9756|102
1660056900000|2022-08-09 14:55:00|9773.6|9758.6|9777.2|9762.2|9777.2|9762.2|9772.7|9757.7|42
1660057200000|2022-08-09 15:00:00|9777.5|9762.5|9774.9|9759.9|9779.9|9764.9|9767.9|9752.9|85
1660057500000|2022-08-09 15:05:00|9775.7|9760.7|9774.8|9759.8|9778.4|9763.4|9767.6|9752.6|29
1660057800000|2022-08-09 15:10:00|9774.9|9759.9|9779.5|9764.5|9779.5|9764.5|9771.9|9756.9|24
1660058100000|2022-08-09 15:15:00|9779.8|9764.8|9801.8|9786.8|9807.7|9792.7|9779.8|9764.8|248
1660058400000|2022-08-09 15:20:00|9802.3|9787.3|9804.6|9789.6|9809.9|9794.9|9795.9|9780.9|76
1660058700000|2022-08-09 15:25:00|9804.9|9789.9|9798.8|9783.8|9807|9792|9795.1|9780.1|71
1660059000000|2022-08-09 15:30:00|9797.8|9782.8|9809.4|9794.4|9811.1|9796.1|9792.5|9777.5|90
1660059300000|2022-08-09 15:35:00|9810.1|9795.1|9806.8|9791.8|9811.8|9796.8|9796.9|9781.9|65
1660059600000|2022-08-09 15:40:00|9807.6|9792.6|9797.6|9782.6|9809.9|9794.9|9795.8|9780.8|91
1660059900000|2022-08-09 15:45:00|9797.7|9782.7|9801.4|9786.4|9806.2|9791.2|9797.5|9782.5|44
1660060200000|2022-08-09 15:50:00|9801.5|9786.5|9793.9|9778.9|9802.9|9787.9|9792.1|9777.1|53
1660060500000|2022-08-09 15:55:00|9793.4|9778.4|9794.2|9779.2|9796.9|9781.9|9792.1|9777.1|71
1660060800000|2022-08-09 16:00:00|9793.8|9778.8|9804.8|9789.8|9806.6|9791.6|9793.8|9778.8|65
1660061100000|2022-08-09 16:05:00|9805|9790|9806.6|9791.6|9810.6|9795.6|9804.6|9789.6|73
1660061400000|2022-08-09 16:10:00|9807.6|9792.6|9808.4|9793.4|9810.1|9795.1|9806.8|9791.8|33
1660061700000|2022-08-09 16:15:00|9809.1|9794.1|9791.2|9776.2|9810.1|9795.1|9790.4|9775.4|37
1660062000000|2022-08-09 16:20:00|9791.7|9776.7|9804.3|9789.3|9813.6|9798.6|9791.7|9776.7|52
1660062300000|2022-08-09 16:25:00|9804.2|9789.2|9800.5|9785.5|9811.8|9796.8|9796.7|9781.7|79
1660062600000|2022-08-09 16:30:00|9800.7|9785.7|9803.8|9788.8|9804.5|9789.5|9789.8|9774.8|130
1660062900000|2022-08-09 16:35:00|9804.1|9789.1|9799.5|9784.5|9804.1|9789.1|9789.7|9774.7|107
1660063200000|2022-08-09 16:40:00|9799.9|9784.9|9797.4|9782.4|9806.7|9791.7|9796.1|9781.1|51
1660063500000|2022-08-09 16:45:00|9793.2|9778.2|9789.3|9774.3|9799|9784|9788.5|9773.5|166
1660063800000|2022-08-09 16:50:00|9789|9774|9804|9789|9805|9790|9788.7|9773.7|45
1660064100000|2022-08-09 16:55:00|9805|9790|9801.2|9786.2|9806|9791|9796|9781|101
1660064400000|2022-08-09 17:00:00|9801.1|9786.1|9808.5|9793.5|9808.9|9793.9|9797.4|9782.4|133
1660064700000|2022-08-09 17:05:00|9808.9|9793.9|9808.2|9793.2|9809|9794|9806.3|9791.3|40
1660065000000|2022-08-09 17:10:00|9808.5|9793.5|9802.3|9787.3|9809.2|9794.2|9801|9786|37
1660065300000|2022-08-09 17:15:00|9803.3|9788.3|9807.5|9792.5|9809.4|9794.4|9797.8|9782.8|79
1660065600000|2022-08-09 17:20:00|9807|9792|9815.7|9800.7|9818.7|9803.7|9807|9792|92
1660065900000|2022-08-09 17:25:00|9815.5|9800.5|9812.9|9797.9|9817.1|9802.1|9807.4|9792.4|94
1660066200000|2022-08-09 17:30:00|9813.1|9798.1|9817.4|9802.4|9817.4|9802.4|9806.3|9791.3|53
1660066500000|2022-08-09 17:35:00|9817.3|9802.3|9831.7|9816.7|9837.8|9822.8|9815.9|9800.9|69
1660066800000|2022-08-09 17:40:00|9833.4|9818.4|9837.6|9822.6|9838.8|9823.8|9830.3|9815.3|57
1660067100000|2022-08-09 17:45:00|9837.9|9822.9|9828.4|9813.4|9846.1|9831.1|9828.4|9813.4|55
1660067400000|2022-08-09 17:50:00|9828.8|9813.8|9836.5|9821.5|9843.2|9828.2|9828.8|9813.8|58
1660067700000|2022-08-09 17:55:00|9835.6|9820.6|9849.9|9834.9|9850.4|9835.4|9831.4|9816.4|64
1660068000000|2022-08-09 18:00:00|9847.6|9832.6|9844.1|9829.1|9848.1|9833.1|9840.4|9825.4|42
1660068300000|2022-08-09 18:05:00|9844.4|9829.4|9835.4|9820.4|9845.1|9830.1|9830.7|9815.7|83
1660068600000|2022-08-09 18:10:00|9837.1|9822.1|9829.7|9814.7|9842|9827|9821.1|9806.1|800
1660068900000|2022-08-09 18:15:00|9829.2|9814.2|9830.5|9815.5|9838.7|9823.7|9824.7|9809.7|344
1660093200000|2022-08-10 01:00:00|9823|9808|9835.5|9820.5|9840.6|9824.2|9795.2|9780.2|152
1660093500000|2022-08-10 01:05:00|9835.2|9820.2|9846.2|9831.2|9847.7|9832.7|9832.7|9815.5|22
1660093800000|2022-08-10 01:10:00|9846.4|9831.4|9844.6|9829.6|9849.7|9834.7|9843.7|9828.7|19
1660094100000|2022-08-10 01:15:00|9846.6|9831.6|9842.4|9827.4|9866.4|9851.4|9842.4|9827.4|32
1660094400000|2022-08-10 01:20:00|9842.2|9827.2|9833.6|9818.6|9842.7|9827.7|9831.7|9816.7|5
1660094700000|2022-08-10 01:25:00|9833.2|9818.2|9837.9|9822.9|9841.4|9826.4|9832.6|9817.6|6
1660095000000|2022-08-10 01:30:00|9840|9825|9837.7|9822.7|9843.3|9828.3|9836.9|9821.9|6
1660095300000|2022-08-10 01:35:00|9839.5|9824.5|9836.4|9821.4|9842.2|9827.2|9836.4|9821.4|4
1660095600000|2022-08-10 01:40:00|9837.8|9822.8|9836.4|9821.4|9839.9|9824.9|9831.4|9816.4|8
1660095900000|2022-08-10 01:45:00|9840.9|9825.9|9840|9825|9843.2|9828.2|9836.7|9821.7|9
1660096200000|2022-08-10 01:50:00|9838.7|9823.7|9839.4|9824.4|9840.9|9825.9|9836.4|9821.4|2
1660096500000|2022-08-10 01:55:00|9838.9|9823.9|9842.2|9827.2|9842.2|9827.2|9838.4|9823.4|6
1660096800000|2022-08-10 02:00:00|9842.8|9827.8|9850.5|9835.5|9853|9838|9839.7|9824.7|22
1660097100000|2022-08-10 02:05:00|9849.2|9834.2|9845.6|9830.6|9849.2|9834.2|9844.5|9829.5|3
1660097400000|2022-08-10 02:10:00|9846.1|9831.1|9846.6|9831.6|9848.1|9833.1|9845.6|9830.6|3
1660097700000|2022-08-10 02:15:00|9849.7|9834.7|9853.6|9838.6|9853.6|9838.6|9849.7|9834.7|2
1660098000000|2022-08-10 02:20:00|9855.3|9840.3|9850.1|9835.1|9855.6|9840.6|9847.6|9832.6|8
1660098300000|2022-08-10 02:25:00|9851.8|9836.8|9847.6|9832.6|9854.1|9839.1|9847.6|9832.6|2
1660098600000|2022-08-10 02:30:00|9845.6|9830.6|9838.2|9823.2|9847.9|9830.6|9832.6|9817.6|6
1660098900000|2022-08-10 02:35:00|9839.3|9824.3|9838.2|9823.2|9846.6|9825.6|9836.2|9821.2|2
1660099500000|2022-08-10 02:45:00|9837.7|9822.7|9837.2|9822.2|9837.7|9822.7|9835.2|9820.2|0
1660099800000|2022-08-10 02:50:00|9836.7|9821.7|9820.7|9805.7|9836.7|9821.7|9819.2|9804.2|2
1660100100000|2022-08-10 02:55:00|9822.2|9807.2|9822.5|9807.5|9822.5|9807.5|9820.7|9805.7|2
1660100400000|2022-08-10 03:00:00|9822|9807|9794.9|9779.9|9822.5|9807.5|9794.7|9779.7|14
1660100700000|2022-08-10 03:05:00|9797.4|9782.4|9775.8|9760.8|9798.4|9783.4|9769.7|9754.7|60
1660101000000|2022-08-10 03:10:00|9775.7|9760.7|9783.3|9768.3|9786.8|9771.8|9769.8|9754.8|66
1660101300000|2022-08-10 03:15:00|9783.1|9768.1|9786.3|9771.3|9803.8|9778.8|9777.3|9762.3|54
1660101600000|2022-08-10 03:20:00|9787.8|9772.8|9781.3|9766.3|9793.3|9778.3|9781.3|9766.3|14
1660101900000|2022-08-10 03:25:00|9780.8|9765.8|9781.8|9766.8|9788.3|9773.3|9780.3|9765.3|6
1660102200000|2022-08-10 03:30:00|9782.1|9767.1|9769.8|9754.8|9783.3|9768.3|9769.8|9754.8|7
1660102500000|2022-08-10 03:35:00|9763.9|9748.9|9762.9|9747.9|9763.9|9748.9|9761.4|9746.4|10
1660102800000|2022-08-10 03:40:00|9764.4|9749.4|9778.6|9763.6|9783.9|9763.6|9764.4|9749.4|25
1660103100000|2022-08-10 03:45:00|9778.4|9763.4|9785.4|9770.4|9785.4|9770.4|9772.2|9757.2|16
1660103400000|2022-08-10 03:50:00|9785.6|9770.6|9791.4|9776.4|9791.4|9776.4|9785.6|9770.6|8
1660103700000|2022-08-10 03:55:00|9791.2|9776.2|9791.4|9776.4|9791.4|9776.4|9791.2|9776.2|2
1660104000000|2022-08-10 04:00:00|9791.9|9776.9|9790.9|9775.9|9791.9|9776.9|9790.3|9775.3|1
1660104300000|2022-08-10 04:05:00|9790.3|9775.3|9785.4|9770.4|9790.3|9775.3|9785.4|9770.4|2
1660104900000|2022-08-10 04:15:00|9784.4|9769.4|9782.9|9767.9|9784.4|9769.4|9782.9|9767.9|0
1660105200000|2022-08-10 04:20:00|9783.2|9768.2|9782.4|9767.4|9783.9|9768.9|9780.9|9765.9|10
1660105500000|2022-08-10 04:25:00|9782.2|9767.2|9780.9|9765.9|9782.2|9767.2|9780.9|9765.9|0
1660105800000|2022-08-10 04:30:00|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|0
1660106100000|2022-08-10 04:35:00|9779.9|9764.9|9780.9|9765.9|9780.9|9765.9|9779.4|9764.4|0
1660106400000|2022-08-10 04:40:00|9780.8|9765.8|9781.3|9766.3|9781.3|9766.3|9780.8|9765.8|0
1660106700000|2022-08-10 04:45:00|9781|9766|9780.8|9765.8|9781|9766|9780.8|9765.8|1
1660107000000|2022-08-10 04:50:00|9781|9766|9779.1|9764.1|9781.7|9766.7|9778.6|9763.6|7
1660107600000|2022-08-10 05:00:00|9779.3|9764.3|9779.8|9764.8|9779.8|9764.8|9779.3|9764.3|0
1660107900000|2022-08-10 05:05:00|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|0
1660108500000|2022-08-10 05:15:00|9780.1|9765.1|9780.6|9765.6|9780.6|9765.6|9780.1|9765.1|0
1660109100000|2022-08-10 05:25:00|9779|9764|9774.6|9759.6|9779|9764|9773.6|9758.6|4
1660109400000|2022-08-10 05:30:00|9775.5|9760.5|9769.1|9754.1|9783.4|9768.4|9766.7|9751.7|27
1660109700000|2022-08-10 05:35:00|9771.1|9756.1|9760.3|9745.3|9772.1|9757.1|9753.6|9738.6|28
1660110000000|2022-08-10 05:40:00|9759.8|9744.8|9760.7|9745.7|9762.2|9747.2|9759.7|9744.7|4
1660110300000|2022-08-10 05:45:00|9759.4|9744.4|9738.9|9723.9|9759.4|9744.4|9732.3|9717.3|67
1660110600000|2022-08-10 05:50:00|9739.2|9724.2|9739.9|9724.9|9742.9|9725.4|9738.2|9717.9|2
1660110900000|2022-08-10 05:55:00|9740.4|9725.4|9715.4|9700.4|9740.9|9725.9|9714|9699|13
1660111200000|2022-08-10 06:00:00|9715.5|9700.5|9727.5|9712.5|9729|9714|9711.5|9696.5|4
1660111500000|2022-08-10 06:05:00|9727|9712|9727|9712|9728|9713|9723|9708|0
1660111800000|2022-08-10 06:10:00|9726.3|9711.3|9718|9703|9727.5|9712.5|9717.7|9702.7|3
1660112100000|2022-08-10 06:15:00|9713.6|9698.6|9712.3|9697.3|9715.7|9700.7|9695.3|9680.3|18
1660112400000|2022-08-10 06:20:00|9712.5|9697.5|9717.3|9702.3|9719.3|9704.3|9711.8|9696.8|23
1660112700000|2022-08-10 06:25:00|9717|9702|9731.8|9716.8|9733.8|9718.8|9717|9702|5
1660113000000|2022-08-10 06:30:00|9733.9|9718.9|9752.8|9737.8|9755.8|9740.8|9722.8|9707.8|13
1660113300000|2022-08-10 06:35:00|9752.3|9737.3|9730.5|9715.5|9754.8|9739.8|9722.5|9707.5|9
1660113600000|2022-08-10 06:40:00|9737.2|9722.2|9708.1|9693.1|9737.2|9722.2|9699.6|9684.6|23
1660113900000|2022-08-10 06:45:00|9708.5|9693.5|9711.5|9696.5|9722.3|9707.3|9708.5|9693.5|3
1660114200000|2022-08-10 06:50:00|9713|9688|9721.5|9706.5|9721.5|9706.5|9706|9688|3
1660114500000|2022-08-10 06:55:00|9722|9707|9711.6|9696.6|9722.5|9707.5|9707.1|9692.1|6
1660114800000|2022-08-10 07:00:00|9713.1|9698.1|9728.6|9713.6|9729.6|9714.6|9711.6|9696.6|6
1660115100000|2022-08-10 07:05:00|9728.1|9713.1|9738|9723|9738.5|9723.5|9719.6|9704.6|6
1660115400000|2022-08-10 07:10:00|9737.5|9722.5|9741.8|9726.8|9747.8|9732.8|9737.5|9722.5|5
1660115700000|2022-08-10 07:15:00|9743.5|9728.5|9747.8|9732.8|9750.3|9735.3|9741.8|9726.8|7
1660116000000|2022-08-10 07:20:00|9746.1|9731.1|9744.3|9729.3|9748.8|9733.8|9743.3|9728.3|2
1660116300000|2022-08-10 07:25:00|9743.3|9728.3|9736.1|9721.1|9743.8|9728.8|9736.1|9721.1|5
1660116600000|2022-08-10 07:30:00|9735.6|9720.6|9747.9|9732.9|9748.9|9733.9|9735.6|9720.6|3
1660116900000|2022-08-10 07:35:00|9746.2|9731.2|9740.3|9725.3|9748.4|9733.4|9737.9|9722.9|1
1660117200000|2022-08-10 07:40:00|9740.8|9725.8|9747.6|9732.6|9748.8|9733.8|9740.8|9725.8|6
1660117500000|2022-08-10 07:45:00|9747.8|9732.8|9747.3|9732.3|9747.8|9732.8|9746.8|9731.8|0
1660117800000|2022-08-10 07:50:00|9746.8|9731.8|9745.2|9730.2|9747.3|9732.3|9744.7|9729.7|0
1660118100000|2022-08-10 07:55:00|9745.6|9730.6|9746.2|9731.2|9746.2|9731.2|9745.6|9730.6|0
1660118400000|2022-08-10 08:00:00|9741.1|9726.1|9738.7|9723.7|9741.1|9726.1|9738.7|9723.7|5
1660118700000|2022-08-10 08:05:00|9743.7|9728.7|9743.7|9728.7|9746.2|9731.2|9741.2|9726.2|7
1660119000000|2022-08-10 08:10:00|9744.1|9729.1|9744.7|9729.7|9745.2|9730.2|9744.1|9729.1|0
1660119300000|2022-08-10 08:15:00|9746.2|9731.2|9748.2|9733.2|9749.2|9734.2|9743.7|9728.7|6
1660119600000|2022-08-10 08:20:00|9748.6|9733.6|9762.4|9747.4|9762.4|9747.4|9748.6|9733.6|23
1660119900000|2022-08-10 08:25:00|9758.7|9743.7|9758.2|9743.2|9762.4|9747.4|9755.7|9740.7|7
1660120200000|2022-08-10 08:30:00|9759.2|9744.2|9770.4|9755.4|9779.9|9764.9|9759.2|9744.2|46
1660120500000|2022-08-10 08:35:00|9770.2|9755.2|9782.4|9767.4|9782.4|9767.4|9770.2|9755.2|6
1660120800000|2022-08-10 08:40:00|9782.7|9767.7|9785.6|9770.6|9792.7|9777.7|9776|9761|40
1660121100000|2022-08-10 08:45:00|9785.9|9770.9|9780.2|9765.2|9790.9|9775.9|9779.2|9764.2|13
1660121400000|2022-08-10 08:50:00|9780.5|9765.5|9762.5|9747.5|9781|9766|9761.5|9746.5|10
1660121700000|2022-08-10 08:55:00|9762|9747|9762.9|9747.9|9767.5|9752.5|9756.7|9741.7|27
1660122000000|2022-08-10 09:00:00|9763|9748|9776|9761|9776|9761|9757.5|9742.5|23
1660122300000|2022-08-10 09:05:00|9774.8|9759.8|9767.2|9752.2|9774.8|9759.8|9761.5|9746.5|4
1660122600000|2022-08-10 09:10:00|9766.1|9751.1|9765.2|9750.2|9766.1|9751.1|9763.7|9748.7|1
1660122900000|2022-08-10 09:15:00|9761.3|9746.3|9766.7|9751.7|9767.2|9752.2|9761.3|9746.3|13
1660123200000|2022-08-10 09:20:00|9763.5|9748.5|9775.2|9760.2|9776.7|9761.7|9763.3|9748.3|3
1660123500000|2022-08-10 09:25:00|9774.7|9759.7|9777|9762|9777.3|9762.3|9774.7|9759.7|6
1660123800000|2022-08-10 09:30:00|9776.8|9761.8|9778.3|9763.3|9778.3|9763.3|9775.8|9760.8|0
1660124100000|2022-08-10 09:35:00|9771.6|9756.6|9763.5|9748.5|9773.1|9758.1|9762.6|9747.6|6
1660124400000|2022-08-10 09:40:00|9763.8|9748.8|9766.5|9751.5|9768|9753|9763.8|9748.8|2
1660124700000|2022-08-10 09:45:00|9768.8|9753.8|9771.6|9756.6|9772.5|9757.5|9768.8|9753.8|3
1660125000000|2022-08-10 09:50:00|9767.6|9752.6|9767.6|9752.6|9768.1|9753.1|9765.1|9750.1|2
1660125600000|2022-08-10 10:00:00|9769.7|9754.7|9771.1|9756.1|9771.1|9756.1|9769.7|9754.7|0
1660125900000|2022-08-10 10:05:00|9771.5|9756.5|9771.6|9756.6|9771.6|9756.6|9771.5|9756.5|3
1660126200000|2022-08-10 10:10:00|9771|9756|9766.6|9751.6|9771|9756|9766.1|9751.1|5
1660126500000|2022-08-10 10:15:00|9767.1|9752.1|9766.1|9751.1|9768.6|9753.6|9765.1|9750.1|3
1660126800000|2022-08-10 10:20:00|9765.6|9750.6|9758.1|9743.1|9766.4|9751.4|9750.3|9735.3|7
1660127100000|2022-08-10 10:25:00|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|0
1660127400000|2022-08-10 10:30:00|9758.4|9743.4|9709.6|9694.6|9758.9|9743.9|9704.7|9689.7|77
1660127700000|2022-08-10 10:35:00|9711.1|9696.1|9731.1|9716.1|9731.1|9716.1|9711.1|9696.1|5
1660128000000|2022-08-10 10:40:00|9732.8|9717.8|9739.1|9724.1|9739.1|9724.1|9732.6|9717.6|2
1660128300000|2022-08-10 10:45:00|9745.1|9730.1|9731.6|9716.6|9747.1|9732.1|9730.1|9715.1|6
1660128600000|2022-08-10 10:50:00|9734.1|9719.1|9724.7|9709.7|9734.1|9719.1|9718.4|9703.4|8
1660128900000|2022-08-10 10:55:00|9724.9|9709.9|9729.9|9714.9|9736.9|9721.9|9724.9|9709.9|3
1660129200000|2022-08-10 11:00:00|9729.5|9714.5|9711.9|9696.9|9729.5|9714.5|9710.4|9695.4|4
1660129500000|2022-08-10 11:05:00|9710.4|9695.4|9716.7|9701.7|9716.7|9701.7|9710.2|9695.2|0
1660129800000|2022-08-10 11:10:00|9715.7|9700.7|9736.7|9721.7|9736.7|9721.7|9714.7|9699.7|11
1660130100000|2022-08-10 11:15:00|9736.9|9721.9|9741.9|9726.9|9744.2|9729.2|9724.9|9709.9|14
1660130400000|2022-08-10 11:20:00|9743.9|9728.9|9733.4|9718.4|9743.9|9728.9|9732|9717|4
1660130700000|2022-08-10 11:25:00|9732.9|9717.9|9744.4|9729.4|9744.4|9729.4|9723.4|9708.4|8
1660131000000|2022-08-10 11:30:00|9737.9|9722.9|9734.3|9719.3|9751.4|9736.4|9734.3|9719.3|9
1660131300000|2022-08-10 11:35:00|9735.7|9720.7|9747.8|9732.8|9747.8|9732.8|9733.8|9718.8|12
1660131600000|2022-08-10 11:40:00|9737.8|9722.8|9747.2|9732.2|9747.2|9732.2|9736.8|9721.8|11
1660131900000|2022-08-10 11:45:00|9747.3|9732.3|9736.3|9721.3|9750.3|9735.3|9736.3|9721.3|4
1660132200000|2022-08-10 11:50:00|9737|9722|9723.3|9708.3|9737|9722|9707.6|9692.6|16
1660132500000|2022-08-10 11:55:00|9724.1|9709.1|9740.3|9725.3|9742|9727|9724.1|9709.1|21
1660132800000|2022-08-10 12:00:00|9739.3|9724.3|9772.7|9757.7|9779.8|9764.8|9739.3|9724.3|44
1660133100000|2022-08-10 12:05:00|9772.8|9757.8|9754.1|9739.1|9779.5|9764.5|9754.1|9739.1|40
1660133400000|2022-08-10 12:10:00|9756|9741|9749.5|9734.5|9763|9748|9739.6|9724.6|47
1660133700000|2022-08-10 12:15:00|9749.8|9734.8|9751.8|9736.8|9760.5|9745.5|9745.1|9730.1|23
1660134000000|2022-08-10 12:20:00|9752|9737|9774.4|9759.4|9775.4|9760.4|9750.5|9735.5|35
1660134300000|2022-08-10 12:25:00|9772.6|9757.6|9723.3|9708.3|9779.9|9764.9|9723.3|9708.3|90
1660134600000|2022-08-10 12:30:00|9725.8|9710.8|9803|9788|9824.8|9809.8|9725.8|9710.8|345
1660134900000|2022-08-10 12:35:00|9803.1|9788.1|9820.3|9805.3|9826.3|9811.3|9796.4|9781.4|71
1660135200000|2022-08-10 12:40:00|9820.1|9805.1|9888.7|9873.7|9916.2|9901.2|9820.1|9805.1|381
1660135500000|2022-08-10 12:45:00|9890.7|9875.7|9896.8|9881.8|9911.8|9896.8|9879.8|9864.8|100
1660135800000|2022-08-10 12:50:00|9897.5|9882.5|9969.8|9954.8|9973.1|9958.1|9895.8|9880.8|408
1660136100000|2022-08-10 12:55:00|9969.7|9954.7|9917.3|9902.3|9971.2|9956.2|9897|9882|158
1660136400000|2022-08-10 13:00:00|9917.5|9902.5|9905.9|9890.9|9918.9|9903.9|9872.1|9843.7|193
1660136700000|2022-08-10 13:05:00|9906.3|9891.3|9911.1|9896.1|9916.9|9901.9|9894|9879|44
1660137000000|2022-08-10 13:10:00|9911.5|9896.5|9898.7|9883.7|9920.3|9905.3|9879.6|9864.6|77
1660137300000|2022-08-10 13:15:00|9898.3|9883.3|9912.7|9897.7|9914.1|9899.1|9882.6|9867.6|60
1660137600000|2022-08-10 13:20:00|9908.2|9893.2|9917.9|9902.9|9919.1|9904.1|9900.7|9885.7|99
1660137900000|2022-08-10 13:25:00|9913.5|9898.5|9934.9|9919.9|9940.4|9925.4|9907.4|9892.4|125
1660138200000|2022-08-10 13:30:00|9934.6|9919.6|9998|9983|9999.6|9984.6|9930.1|9915.1|247
1660138500000|2022-08-10 13:35:00|9998.3|9983.3|9934|9919|9998.3|9983.3|9922.5|9907.5|155
1660138800000|2022-08-10 13:40:00|9933.7|9918.7|10001.3|9986.3|10001.3|9986.3|9932.6|9917.6|117
1660139100000|2022-08-10 13:45:00|9998.9|9983.9|9989.5|9974.5|10002.8|9987.8|9978.9|9962.5|350
1660139400000|2022-08-10 13:50:00|9992.5|9977.5|10054.5|10039.5|10065.2|10050.2|9992.5|9977.5|297
1660139700000|2022-08-10 13:55:00|10056.3|10041.3|9992.4|9977.4|10071.5|10056.5|9962.9|9947.9|243
1660140000000|2022-08-10 14:00:00|9992.2|9977.2|10050.6|10035.6|10066.8|10051.8|9992.2|9977.2|314
1660140300000|2022-08-10 14:05:00|10050.7|10035.7|10082.3|10067.3|10083.7|10068.7|10026.7|10011.7|220
1660140600000|2022-08-10 14:10:00|10083.7|10068.7|10027.7|10012.7|10084.6|10069.6|10026.6|10011.6|269
1660140900000|2022-08-10 14:15:00|10028.7|10013.7|10055.4|10040.4|10064.8|10049.8|10016.5|10001.5|174
1660141200000|2022-08-10 14:20:00|10055|10040|10023|10008|10057.8|10042.8|10018.5|10003.5|151
1660141500000|2022-08-10 14:25:00|10021.1|10006.1|10055.8|10040.8|10056.7|10041.7|10016.6|10001.6|77
1660141800000|2022-08-10 14:30:00|10055|10040|10098.3|10083.3|10100.7|10085.7|10053.8|10038.8|319
1660142100000|2022-08-10 14:35:00|10099.3|10084.3|10086|10071|10100.7|10085.7|10043|10028|177
1660142400000|2022-08-10 14:40:00|10086.7|10071.7|10090|10075|10101.1|10086.1|10083|10068|187
1660142700000|2022-08-10 14:45:00|10087.5|10072.5|10091|10076|10100.3|10085.3|10076.9|10061.9|99
1660143000000|2022-08-10 14:50:00|10093|10078|10089.5|10074.5|10095|10080|10070.7|10055.7|116
1660143300000|2022-08-10 14:55:00|10089.7|10074.7|10099.9|10084.9|10114.8|10099.8|10089.7|10074.7|246
1660143600000|2022-08-10 15:00:00|10099.8|10084.8|10107.8|10092.8|10109.5|10094.5|10081.7|10066.7|88
1660143900000|2022-08-10 15:05:00|10108.5|10093.5|10111.8|10096.8|10145.9|10130.9|10094.9|10079.9|261
1660144200000|2022-08-10 15:10:00|10113.1|10098.1|10116.5|10101.5|10126.2|10111.2|10104.5|10089.5|59
1660144500000|2022-08-10 15:15:00|10116.8|10101.8|10126.1|10111.1|10129.5|10114.5|10100.3|10085.3|161
1660144800000|2022-08-10 15:20:00|10126.5|10111.5|10141.4|10126.4|10161.5|10146.5|10126.1|10111.1|93
1660145100000|2022-08-10 15:25:00|10141.1|10126.1|10143|10128|10156.8|10141.8|10139.3|10124.3|51
1660145400000|2022-08-10 15:30:00|10143.7|10128.7|10144.7|10129.7|10157.3|10142.3|10143.1|10128.1|85
1660145700000|2022-08-10 15:35:00|10147.1|10132.1|10132.8|10117.8|10148.2|10133.2|10112.8|10097.8|118
1660146000000|2022-08-10 15:40:00|10128.4|10113.4|10122.4|10107.4|10154|10139|10112.2|10097.2|130
1660146300000|2022-08-10 15:45:00|10120.4|10105.4|10123.5|10108.5|10126.1|10111.1|10100|10085|68
1660146600000|2022-08-10 15:50:00|10123.4|10108.4|10141.2|10126.2|10145.9|10130.9|10121.8|10106.8|59
1660146900000|2022-08-10 15:55:00|10141.7|10126.7|10158.5|10143.5|10161.2|10146.2|10133.5|10118.5|71
1660147200000|2022-08-10 16:00:00|10159.2|10144.2|10165.8|10150.8|10182.6|10167.6|10154.1|10139.1|109
1660147500000|2022-08-10 16:05:00|10166.3|10151.3|10139.9|10124.9|10166.3|10151.3|10134.8|10119.8|92
1660147800000|2022-08-10 16:10:00|10140.2|10125.2|10124.2|10109.2|10143.7|10128.7|10120.7|10105.7|66
1660148100000|2022-08-10 16:15:00|10124.9|10109.9|10138.4|10123.4|10152.6|10137.6|10119.6|10104.6|158
1660148400000|2022-08-10 16:20:00|10140.3|10125.3|10145.6|10130.6|10150.8|10135.8|10129.6|10114.6|41
1660148700000|2022-08-10 16:25:00|10138.4|10123.4|10143.7|10128.7|10147.5|10132.5|10138.4|10123.4|99
1660149000000|2022-08-10 16:30:00|10144.2|10129.2|10139|10124|10147.8|10132.8|10136.6|10121.6|42
1660149300000|2022-08-10 16:35:00|10139.7|10124.7|10132.5|10117.5|10141.3|10126.3|10127.5|10112.5|40
1660149600000|2022-08-10 16:40:00|10143.3|10128.3|10112.9|10097.9|10146.3|10131.3|10112.9|10097.9|100
1660149900000|2022-08-10 16:45:00|10112.7|10097.7|10077.9|10062.9|10117.9|10102.9|10077.9|10062.9|193
1660150200000|2022-08-10 16:50:00|10064.5|10049.5|10081.7|10066.7|10110.1|10095.1|10061.6|10046.6|77
1660150500000|2022-08-10 16:55:00|10082.1|10067.1|10111.1|10096.1|10111.1|10096.1|10081.8|10066.8|44
1660150800000|2022-08-10 17:00:00|10111.9|10096.9|10116.5|10101.5|10124.8|10109.8|10100.2|10085.2|42
1660151100000|2022-08-10 17:05:00|10115.7|10100.7|10098.9|10083.9|10117.5|10102.5|10089.7|10074.7|30
1660151400000|2022-08-10 17:10:00|10099.5|10084.5|10077.2|10062.2|10101.9|10086.9|10077.2|10062.2|49
1660151700000|2022-08-10 17:15:00|10075.8|10060.8|10052.7|10037.7|10087.6|10072.6|10052.4|10037.4|41
1660152000000|2022-08-10 17:20:00|10052.5|10037.5|10066.2|10051.2|10073.5|10058.5|10052.4|10037.4|22
1660152300000|2022-08-10 17:25:00|10066.8|10051.8|10087.7|10072.7|10093.7|10078.7|10055.3|10040.3|48
1660152600000|2022-08-10 17:30:00|10088.4|10073.4|10092.8|10077.8|10100.2|10085.2|10075|10060|38
1660152900000|2022-08-10 17:35:00|10093.5|10078.5|10079.7|10064.7|10098.7|10083.7|10068.8|10053.8|69
1660153200000|2022-08-10 17:40:00|10081.1|10066.1|10066.3|10051.3|10088.6|10073.6|10052.4|10037.4|57
1660153500000|2022-08-10 17:45:00|10066|10051|10073|10058|10080.5|10065.5|10063|10048|30
1660153800000|2022-08-10 17:50:00|10072.3|10057.3|10040.8|10025.8|10074.8|10059.8|10029|10014|68
1660154100000|2022-08-10 17:55:00|10040.9|10025.9|9999.9|9984.9|10049.8|10034.8|9995.2|9980.2|168
1660154400000|2022-08-10 18:00:00|10000.5|9985.5|10012.7|9997.7|10024.5|10009.5|10000|9985|98
1660154700000|2022-08-10 18:05:00|10013|9998|10041.8|10026.8|10041.8|10026.8|10011.2|9996.2|202
1660155000000|2022-08-10 18:10:00|10042.1|10027.1|10017.8|10002.8|10062.3|10045.8|10008.7|9993.7|849
1660155300000|2022-08-10 18:15:00|10016.5|10001.5|9975.9|9960.9|10024.8|10009.8|9972.2|9957.2|529
1660155600000|2022-08-10 18:20:00|9975.7|9960.7|9975.7|9960.7|9975.7|9960.7|9975.7|9960.7|0
1660179600000|2022-08-11 01:00:00|9965.2|9950.2|10041.7|10004.2|10042.8|10011.8|9965.2|9950.2|25
1660179900000|2022-08-11 01:05:00|10042.1|10004.6|10048.6|10011.1|10066.3|10039.7|10042.1|10004.6|5
1660180200000|2022-08-11 01:10:00|10049.6|10012.1|10044.3|10029.3|10052.6|10031.3|10044.3|10012.1|12
1660180500000|2022-08-11 01:15:00|10055.8|10030.8|10055.8|10030.8|10055.8|10030.8|10055.8|10030.8|2
1660180800000|2022-08-11 01:20:00|10064.6|10027.1|10070.7|10055.7|10074.3|10059.3|10059.5|10026.6|5
1660181100000|2022-08-11 01:25:00|10067|10042|10080.7|10055.7|10084.4|10060.8|10066.3|10037.6|44
1660181400000|2022-08-11 01:30:00|10080.2|10055.2|10077.5|10052.5|10080.5|10060|10074.8|10051|12
1660181700000|2022-08-11 01:35:00|10077.8|10052.8|10105.1|10067.6|10118.1|10085.1|10077.8|10046.9|37
1660182000000|2022-08-11 01:40:00|10104.4|10066.9|10112.3|10074.8|10112.3|10074.8|10104.1|10066.6|0
1660182300000|2022-08-11 01:45:00|10112.6|10075.1|10113.1|10075.6|10114.3|10099.3|10105.7|10075.1|7
1660182600000|2022-08-11 01:50:00|10113.9|10076.4|10074.9|10059.9|10114.1|10085.8|10074.9|10051.1|15
1660182900000|2022-08-11 01:55:00|10075.2|10060.2|10095.1|10080.1|10102.4|10087.4|10074.5|10059.5|67
1660183200000|2022-08-11 02:00:00|10096.8|10081.8|10097.8|10072.8|10098.5|10081.9|10087.6|10058.4|52
1660183500000|2022-08-11 02:05:00|10092.5|10077.5|10092.3|10077.3|10092.5|10077.5|10092.3|10077.3|0
1660183800000|2022-08-11 02:10:00|10092|10077|10058.1|10043.1|10092|10077|10058.1|10039.9|12
1660184100000|2022-08-11 02:15:00|10057.4|10042.4|10085.7|10048.2|10086|10055.4|10055.1|10040.1|3
1660184400000|2022-08-11 02:20:00|10087.7|10050.2|10089|10051.5|10089|10051.5|10087.7|10050.2|1
1660184700000|2022-08-11 02:25:00|10081.4|10056.4|10082.6|10057.6|10089.5|10057.9|10081.3|10051.9|6
1660185000000|2022-08-11 02:30:00|10082.3|10057.3|10057|10042|10082.3|10057.3|10057|10039|6
1660185300000|2022-08-11 02:35:00|10055.3|10040.3|10055.7|10030.7|10062.8|10040.3|10041.3|10023.3|13
1660185600000|2022-08-11 02:40:00|10057.4|10032.4|10075.6|10038.1|10076.7|10041.7|10030.7|10009.5|25
1660185900000|2022-08-11 02:45:00|10075.3|10037.8|10086.3|10071.3|10086.3|10071.3|10075.3|10037.8|13
1660186200000|2022-08-11 02:50:00|10087|10072|10105.6|10080.6|10105.6|10089.3|10086.3|10070.6|64
1660186500000|2022-08-11 02:55:00|10105.5|10080.5|10097.1|10072.1|10114.3|10099.3|10097.1|10072.1|33
1660186800000|2022-08-11 03:00:00|10090.7|10075.7|10089.6|10074.6|10090.7|10075.7|10088.9|10073.9|0
1660187100000|2022-08-11 03:05:00|10089.9|10074.9|10089.9|10074.9|10090.3|10075.3|10089.8|10074.8|1
1660187400000|2022-08-11 03:10:00|||||||||1
1660187700000|2022-08-11 03:15:00|10081|10056|10063.8|10026.3|10084.3|10056|10058.8|10022.3|17
1660188000000|2022-08-11 03:20:00|10064.5|10027|10062.4|10037.4|10066.6|10038.9|10053.9|10025.5|5
1660188300000|2022-08-11 03:25:00|10063.1|10038.1|10067|10042|10072.8|10042.1|10063.1|10034.3|1
1660188600000|2022-08-11 03:30:00|10068.2|10053.2|10124.6|10109.6|10125|10109.6|10068.2|10053.2|29
1660188900000|2022-08-11 03:35:00|10124.5|10109.5|10128.9|10091.4|10132.4|10117.1|10116.5|10079|57
1660189200000|2022-08-11 03:40:00|10113.1|10098.1|10140.8|10115.8|10140.8|10117.7|10113.1|10089.9|35
1660189500000|2022-08-11 03:45:00|10140.6|10115.6|10130.4|10092.9|10143.6|10118.6|10129.9|10092.4|10
1660189800000|2022-08-11 03:50:00|10129.4|10091.9|10124.5|10087|10129.4|10091.9|10124.5|10087|0
1660190100000|2022-08-11 03:55:00|10124.6|10087.1|10119.1|10081.6|10124.6|10087.1|10116.6|10079.1|1
1660190400000|2022-08-11 04:00:00|10114.1|10076.6|10111.5|10074|10114.1|10076.6|10111.5|10074|0
1660190700000|2022-08-11 04:05:00|10110.8|10073.3|10099.6|10062.1|10110.8|10073.3|10099.6|10062.1|1
1660191000000|2022-08-11 04:10:00|10099.1|10061.6|10099.1|10061.6|10099.1|10061.6|10099.1|10061.6|0
1660191300000|2022-08-11 04:15:00|10098.1|10060.6|10089.3|10064.3|10098.1|10065|10089.3|10059.1|0
1660191600000|2022-08-11 04:20:00|10088.7|10063.7|10094.2|10056.7|10094.3|10063.7|10088.7|10056.4|1
1660192200000|2022-08-11 04:30:00|10094.4|10056.9|10093.9|10056.4|10094.4|10056.9|10093.9|10056.4|1
1660192500000|2022-08-11 04:35:00|10087.3|10062.3|10088|10063|10088|10063|10087|10062|1
1660193400000|2022-08-11 04:50:00|10087.3|10062.3|10098.4|10060.9|10098.9|10062.3|10087.3|10059.7|0
1660193700000|2022-08-11 04:55:00|10093.1|10078.1|10103.1|10065.6|10110.7|10078.1|10093.1|10065.4|3
1660194000000|2022-08-11 05:00:00|10103.2|10065.7|10103.2|10065.7|10103.2|10065.7|10103.2|10065.7|0
1660194300000|2022-08-11 05:05:00|10102.9|10065.4|10108.6|10071.1|10108.6|10071.1|10102.9|10065.4|1
1660194600000|2022-08-11 05:10:00|10108.7|10071.2|10095.3|10080.3|10109|10080.3|10095.3|10071.2|0
1660194900000|2022-08-11 05:15:00|10101.3|10076.3|10112.1|10074.6|10112.1|10078.4|10101.3|10074.2|1
1660195200000|2022-08-11 05:20:00|10111.7|10074.2|10102.3|10077.3|10111.7|10082.3|10097.3|10074.1|1
1660195500000|2022-08-11 05:25:00|10109.5|10072|10095.8|10080.8|10109.5|10081.9|10095.8|10072|2
1660195800000|2022-08-11 05:30:00|10101.8|10076.8|10113.1|10088.1|10119.4|10102.6|10095.3|10076.8|25
1660196100000|2022-08-11 05:35:00|10112.9|10087.9|10114.8|10089.8|10115.3|10094.4|10108.3|10087.8|2
1660196400000|2022-08-11 05:40:00|10115.2|10090.2|10128|10113|10130.5|10113|10108.3|10085.8|85
1660196700000|2022-08-11 05:45:00|10128.6|10113.6|10121.8|10106.8|10133.1|10118.1|10121.8|10102.3|11
1660197000000|2022-08-11 05:50:00|10124.3|10109.3|10133.8|10108.8|10135.1|10117|10123|10105.9|49
1660197300000|2022-08-11 05:55:00|10135|10110|10106.9|10081.9|10135|10117|10106.9|10077.7|9
1660197600000|2022-08-11 06:00:00|10106.2|10081.2|10117.4|10102.4|10117.4|10102.4|10095.4|10080.4|15
1660197900000|2022-08-11 06:05:00|10128.7|10113.7|10109.8|10094.8|10132.6|10117.4|10106.8|10091.8|23
1660198200000|2022-08-11 06:10:00|10118.9|10103.9|10132.6|10117.6|10138.2|10123.2|10117.3|10101.3|21
1660198500000|2022-08-11 06:15:00|10134.1|10119.1|10134.6|10119.6|10138.6|10123.6|10130.1|10115.1|5
1660198800000|2022-08-11 06:20:00|10134.7|10119.7|10137.7|10122.7|10141.4|10126.4|10129.2|10107.5|31
1660199100000|2022-08-11 06:25:00|10137.9|10122.9|10130.9|10115.9|10147.4|10132.4|10128.9|10113.9|64
1660199400000|2022-08-11 06:30:00|10133.9|10118.9|10128.4|10113.4|10135.9|10120.9|10109.4|10094.4|18
1660199700000|2022-08-11 06:35:00|10129.4|10114.4|10114.5|10099.5|10132.2|10114.4|10110.5|10092.9|2
1660200000000|2022-08-11 06:40:00|10115|10100|10108.5|10093.5|10128.3|10109.2|10107|10092|8
1660200300000|2022-08-11 06:45:00|10110|10095|10115|10100|10119.5|10104.5|10110|10095|12
1660200600000|2022-08-11 06:50:00|10114|10099|10108.5|10093.5|10114|10099|10107.5|10092.5|1
1660200900000|2022-08-11 06:55:00|10107.8|10092.8|10089.5|10074.5|10107.8|10092.8|10089.5|10074.5|8
1660201200000|2022-08-11 07:00:00|10090|10075|10088|10073|10090.5|10075.5|10088|10073|0
1660201500000|2022-08-11 07:05:00|10082.5|10067.5|10099.8|10084.8|10101.5|10086.5|10082.5|10067.5|17
1660201800000|2022-08-11 07:10:00|10098.3|10083.3|10098.5|10083.5|10100|10085|10096|10081|1
1660202100000|2022-08-11 07:15:00|10098|10083|10101.8|10086.8|10105.7|10087|10097.8|10080.7|1
1660202400000|2022-08-11 07:20:00|10102.1|10087.1|10112.4|10097.4|10117.1|10102.1|10098.3|10083.3|3
1660202700000|2022-08-11 07:25:00|10112.1|10097.1|10104.4|10089.4|10115.7|10100.7|10101.7|10084.6|9
1660203000000|2022-08-11 07:30:00|10104.2|10089.2|10108.7|10093.7|10108.7|10093.7|10101.7|10086.7|2
1660203300000|2022-08-11 07:35:00|10109.1|10094.1|10118.4|10103.4|10120.9|10105.9|10109.1|10094.1|12
1660203600000|2022-08-11 07:40:00|10118.9|10103.9|10101.7|10086.7|10120.4|10105.4|10101.7|10086.7|14
1660203900000|2022-08-11 07:45:00|10101.4|10086.4|10096.9|10081.9|10101.9|10086.9|10096.9|10081.9|0
1660204200000|2022-08-11 07:50:00|10098.4|10083.4|10098|10083|10098.4|10083.4|10096.9|10081.9|5
1660204500000|2022-08-11 07:55:00|10097.4|10082.4|10098.9|10083.9|10098.9|10083.9|10097.2|10082.2|21
1660204800000|2022-08-11 08:00:00|10097.2|10082.2|10097.2|10082.2|10099.2|10084.2|10085.8|10070.8|30
1660205100000|2022-08-11 08:05:00|10095.3|10080.3|10095.5|10080.5|10100.5|10085.5|10093|10078|6
1660205400000|2022-08-11 08:10:00|10094.5|10079.5|10093.7|10078.7|10094.5|10079.5|10093.3|10078.3|0
1660205700000|2022-08-11 08:15:00|10094.6|10079.6|10092.5|10077.5|10099.8|10084.8|10092.5|10077.5|5
1660206000000|2022-08-11 08:20:00|10091.5|10076.5|10086.4|10071.4|10092.6|10077.6|10086.4|10071.4|5
1660206300000|2022-08-11 08:25:00|10087.5|10072.5|10088.4|10073.4|10092.5|10077.5|10087.5|10072.5|2
1660206600000|2022-08-11 08:30:00|10088.9|10073.9|10073.9|10058.9|10090.9|10075.9|10072|10057|57
1660206900000|2022-08-11 08:35:00|10074|10059|10090|10075|10092.9|10077.9|10073.9|10058.9|9
1660207200000|2022-08-11 08:40:00|10089.9|10074.9|10088|10073|10089.9|10074.9|10088|10073|1
1660207500000|2022-08-11 08:45:00|10087.8|10072.8|10084.5|10069.5|10088|10073|10084.5|10069.5|1
1660207800000|2022-08-11 08:50:00|10085.2|10070.2|10086.2|10071.2|10086.2|10071.2|10085|10070|0
1660208100000|2022-08-11 08:55:00|10086.7|10071.7|10087.8|10072.8|10101.7|10086.7|10085|10070|31
1660208400000|2022-08-11 09:00:00|10087.5|10072.5|10083.2|10068.2|10087.8|10072.8|10083.2|10068.2|8
1660208700000|2022-08-11 09:05:00|10081.2|10066.2|10079.5|10064.5|10083.7|10068.7|10078.5|10063.5|4
1660209000000|2022-08-11 09:10:00|10079.3|10064.3|10079.3|10064.3|10080.8|10065.8|10078.2|10063.2|2
1660209300000|2022-08-11 09:15:00|10080|10065|10058|10043|10080.6|10065.6|10058|10043|22
1660209600000|2022-08-11 09:20:00|10057.6|10042.6|10062|10047|10062.7|10047.7|10053.2|10038.2|18
1660209900000|2022-08-11 09:25:00|10061.7|10046.7|10060.3|10045.3|10062.6|10047.6|10060.3|10045.3|0
1660210200000|2022-08-11 09:30:00|10060.5|10045.5|10054.1|10039.1|10060.5|10045.5|10052.6|10037.6|3
1660210500000|2022-08-11 09:35:00|10054.6|10039.6|10066.8|10051.8|10067.1|10052.1|10054.1|10039.1|3
1660210800000|2022-08-11 09:40:00|10067.1|10052.1|10054.8|10039.8|10071.3|10056.3|10054.8|10039.8|3
1660211100000|2022-08-11 09:45:00|10055.1|10040.1|10058.9|10043.9|10060.9|10045.9|10055.1|10040.1|6
1660211400000|2022-08-11 09:50:00|10059.9|10044.9|10059.4|10044.4|10060.4|10045.4|10058.8|10043.8|27
1660211700000|2022-08-11 09:55:00|10060.4|10045.4|10066.2|10051.2|10066.2|10051.2|10060.2|10045.2|1
1660212000000|2022-08-11 10:00:00|10066.4|10051.4|10060.7|10045.7|10066.4|10051.4|10060.2|10045.2|5
1660212300000|2022-08-11 10:05:00|10062.2|10047.2|10039.9|10024.9|10063.5|10048.5|10039.9|10024.9|11
1660212600000|2022-08-11 10:10:00|10040.4|10025.4|10043.4|10028.4|10050.2|10035.2|10040.4|10025.4|2
1660212900000|2022-08-11 10:15:00|10042.7|10027.7|10024.3|10009.3|10043.4|10028.4|10023.4|10008.4|107
1660213200000|2022-08-11 10:20:00|10024.8|10009.8|10029.3|10014.3|10029.3|10014.3|10024.3|10009.3|2
1660213500000|2022-08-11 10:25:00|10030.3|10015.3|10021.1|10006.1|10033.3|10018.3|10020.3|10005.3|10
1660213800000|2022-08-11 10:30:00|10022|10007|10013.3|9998.3|10022|10007|10009.8|9994.8|5
1660214400000|2022-08-11 10:40:00|10006.6|9991.6|10021.3|10006.3|10021.8|10006.8|10005.8|9990.8|5
1660214700000|2022-08-11 10:45:00|10021|10006|10021.1|10006.1|10022.1|10007.1|10018.9|10003.9|1
1660215000000|2022-08-11 10:50:00|10021.4|10006.4|10019.8|10004.8|10021.6|10006.6|10018.1|10003.1|10
1660215300000|2022-08-11 10:55:00|10019.3|10004.3|10019.6|10004.6|10021.4|10006.4|10018.1|10003.1|2
1660215600000|2022-08-11 11:00:00|10021.1|10006.1|10030.4|10015.4|10030.6|10015.6|10021.1|10006.1|4
1660215900000|2022-08-11 11:05:00|10033.1|10018.1|10024.9|10009.9|10033.6|10018.6|10023.6|10008.6|1
1660216200000|2022-08-11 11:10:00|10025.8|10010.8|10033.3|10018.3|10038.6|10023.6|10025.8|10010.8|12
1660216500000|2022-08-11 11:15:00|10034.3|10019.3|10030.6|10015.6|10034.8|10019.8|10030.1|10015.1|15
1660216800000|2022-08-11 11:20:00|10021.1|10006.1|10018.1|10003.1|10022.1|10007.1|10018.1|10003.1|2
1660217100000|2022-08-11 11:25:00|10017.8|10002.8|10034.9|10019.9|10035.3|10020.3|10017.4|10002.4|6
1660217400000|2022-08-11 11:30:00|10034.8|10019.8|10028.3|10013.3|10035.3|10020.3|10028.3|10013.3|2
1660217700000|2022-08-11 11:35:00|10030.4|10015.4|10059.3|10044.3|10064.3|10049.3|10029.6|10014.6|23
1660218000000|2022-08-11 11:40:00|10058.3|10043.3|10062.8|10047.8|10064.3|10049.3|10055.3|10040.3|3
1660218300000|2022-08-11 11:45:00|10063.1|10048.1|10048.8|10033.8|10063.6|10048.6|10048.4|10033.4|8
1660218600000|2022-08-11 11:50:00|10048.4|10033.4|10034.3|10019.3|10053.8|10038.8|10032.8|10017.8|13
1660218900000|2022-08-11 11:55:00|10032.6|10017.6|10030.4|10015.4|10036.3|10021.3|10024.8|10009.8|14
1660219200000|2022-08-11 12:00:00|10031.1|10016.1|10062.6|10047.6|10067.8|10052.8|10031.1|10016.1|60
1660219500000|2022-08-11 12:05:00|10061.6|10046.6|10072.3|10057.3|10085.2|10070.2|10061.6|10046.6|91
1660219800000|2022-08-11 12:10:00|10072.2|10057.2|10052.1|10037.1|10076.7|10061.7|10052.1|10037.1|50
1660220100000|2022-08-11 12:15:00|10051.5|10036.5|10049.3|10034.3|10051.5|10036.5|10040.3|10025.3|15
1660220400000|2022-08-11 12:20:00|10049|10034|10049.1|10034.1|10055.1|10040.1|10037.1|10022.1|26
1660220700000|2022-08-11 12:25:00|10048.8|10033.8|10035.7|10010.7|10067.4|10052.4|10025.7|10010.7|97
1660221000000|2022-08-11 12:30:00|10035.4|10010.4|10062.7|10047.7|10068.9|10053.9|10016.2|9996.7|85
1660221300000|2022-08-11 12:35:00|10059.1|10044.1|10119.6|10104.6|10119.6|10104.6|10053.2|10038.2|120
1660221600000|2022-08-11 12:40:00|10125.1|10110.1|10137.5|10122.5|10145.4|10130.4|10124.3|10109.3|132
1660221900000|2022-08-11 12:45:00|10136.8|10121.8|10142.7|10127.7|10149.7|10134.7|10134.7|10119.7|91
1660222200000|2022-08-11 12:50:00|10143.2|10128.2|10141.3|10126.3|10150.3|10135.3|10138.8|10123.8|127
1660222500000|2022-08-11 12:55:00|10141.8|10126.8|10143.7|10128.7|10144|10129|10135.6|10120.6|36
1660222800000|2022-08-11 13:00:00|10144.2|10129.2|10148.8|10133.8|10148.8|10133.8|10133.2|10118.2|72
1660223100000|2022-08-11 13:05:00|10149|10134|10130.3|10115.3|10149|10134|10125.5|10110.5|57
1660223400000|2022-08-11 13:10:00|10127.5|10112.5|10140.2|10125.2|10141|10126|10126.5|10111.5|74
1660223700000|2022-08-11 13:15:00|10139|10124|10142.1|10127.1|10153.1|10138.1|10137.5|10122.5|90
1660224000000|2022-08-11 13:20:00|10142.6|10127.6|10150|10135|10153.8|10138.8|10142.1|10127.1|102
1660224300000|2022-08-11 13:25:00|10150.6|10135.6|10151.6|10136.6|10155.3|10140.3|10149.6|10134.6|191
1660224600000|2022-08-11 13:30:00|10150.6|10135.6|10164.6|10149.6|10175.1|10160.1|10140.3|10125.3|262
1660224900000|2022-08-11 13:35:00|10166.3|10151.3|10155.2|10140.2|10175.1|10160.1|10146.5|10131.5|150
1660225200000|2022-08-11 13:40:00|10152.2|10137.2|10136.7|10121.7|10155|10140|10112.9|10097.9|227
1660225500000|2022-08-11 13:45:00|10136.5|10121.5|10154.6|10139.6|10166.9|10151.9|10129.6|10114.6|191
1660225800000|2022-08-11 13:50:00|10157.9|10142.9|10151.1|10136.1|10162.7|10147.7|10131.9|10116.9|182
1660226100000|2022-08-11 13:55:00|10152.6|10137.6|10161|10146|10168.8|10153.8|10149.8|10134.8|83
1660226400000|2022-08-11 14:00:00|10161.6|10146.6|10182.1|10167.1|10182.1|10167.1|10159.3|10144.3|95
1660226700000|2022-08-11 14:05:00|10182.4|10167.4|10186.6|10171.6|10207|10192|10167|10152|150
1660227000000|2022-08-11 14:10:00|10183.1|10168.1|10199.9|10184.9|10202.1|10187.1|10175.4|10160.4|142
1660227300000|2022-08-11 14:15:00|10199.6|10184.6|10192.6|10177.6|10211.6|10196.6|10189.4|10174.4|304
1660227600000|2022-08-11 14:20:00|10194.1|10179.1|10184|10169|10195.4|10180.4|10176|10161|116
1660227900000|2022-08-11 14:25:00|10183.7|10168.7|10193.1|10178.1|10195.4|10180.4|10181|10166|207
1660228200000|2022-08-11 14:30:00|10192.9|10177.9|10207.7|10192.7|10211.6|10196.6|10186.4|10171.4|265
1660228500000|2022-08-11 14:35:00|10206.7|10191.7|10180.4|10165.4|10206.7|10191.7|10169.5|10154.5|104
1660228800000|2022-08-11 14:40:00|10179|10164|10204.9|10189.9|10207.8|10192.8|10179|10164|107
1660229100000|2022-08-11 14:45:00|10205.1|10190.1|10193.9|10178.9|10215.6|10200.6|10193.9|10178.9|77
1660229400000|2022-08-11 14:50:00|10195.4|10180.4|10186|10171|10195.4|10180.4|10180.7|10165.7|62
1660229700000|2022-08-11 14:55:00|10188|10173|10206.7|10191.7|10210.7|10195.7|10188|10173|138
1660230000000|2022-08-11 15:00:00|10209.2|10194.2|10212.1|10197.1|10215.7|10200.7|10202.1|10187.1|112
1660230300000|2022-08-11 15:05:00|10212.6|10197.6|10206.9|10191.9|10240.9|10225.9|10206.2|10191.2|242
1660230600000|2022-08-11 15:10:00|10206.6|10191.6|10209.9|10194.9|10245.9|10230.9|10202.5|10187.5|232
1660230900000|2022-08-11 15:15:00|10211.3|10196.3|10224.6|10209.6|10244.4|10229.4|10208.8|10193.8|84
1660231200000|2022-08-11 15:20:00|10226.7|10211.7|10250.4|10235.4|10253.1|10238.1|10219.4|10204.4|126
1660231500000|2022-08-11 15:25:00|10250.6|10235.6|10243.4|10228.4|10256.3|10241.3|10243.4|10228.4|79
1660231800000|2022-08-11 15:30:00|10243.2|10228.2|10257.1|10242.1|10257.7|10242.7|10240.2|10225.2|102
1660232100000|2022-08-11 15:35:00|10252.4|10237.4|10304.8|10289.8|10312.8|10297.8|10247.7|10232.7|288
1660232400000|2022-08-11 15:40:00|10306.9|10291.9|10305.4|10290.4|10308.3|10293.3|10294.4|10279.4|109
1660232700000|2022-08-11 15:45:00|10305.3|10290.3|10290.4|10275.4|10309.8|10294.8|10281.2|10266.2|67
1660233000000|2022-08-11 15:50:00|10290.7|10275.7|10280|10265|10290.9|10275.9|10257|10242|105
1660233300000|2022-08-11 15:55:00|10281.9|10266.9|10275.9|10260.9|10295.4|10280.4|10269.2|10254.2|155
1660233600000|2022-08-11 16:00:00|10277.2|10262.2|10285.7|10270.7|10286|10271|10270.9|10255.9|47
1660233900000|2022-08-11 16:05:00|10286.7|10271.7|10294.2|10279.2|10295.5|10280.5|10280.4|10265.4|96
1660234200000|2022-08-11 16:10:00|10293.7|10278.7|10308|10293|10308|10293|10289.7|10274.7|208
1660234500000|2022-08-11 16:15:00|10309.4|10294.4|10355|10340|10360.6|10345.6|10309.4|10294.4|338
1660234800000|2022-08-11 16:20:00|10356.7|10341.7|10385.6|10370.6|10390.1|10375.1|10356.7|10341.7|226
1660235100000|2022-08-11 16:25:00|10386.9|10371.9|10369.2|10354.2|10390.1|10375.1|10364.5|10349.5|183
1660235400000|2022-08-11 16:30:00|10369.3|10354.3|10364.4|10349.4|10373.5|10358.5|10359|10344|100
1660235700000|2022-08-11 16:35:00|10364.7|10349.7|10383.8|10368.8|10388.5|10373.5|10360.7|10345.7|260
1660236000000|2022-08-11 16:40:00|10383.5|10368.5|10389.3|10374.3|10392.3|10377.3|10381.7|10366.7|135
1660236300000|2022-08-11 16:45:00|10390|10375|10391.7|10376.7|10392.2|10377.2|10380.8|10365.8|102
1660236600000|2022-08-11 16:50:00|10392.2|10377.2|10386.5|10371.5|10396.9|10381.9|10386.5|10371.5|95
1660236900000|2022-08-11 16:55:00|10386.2|10371.2|10388.7|10373.7|10389.9|10374.9|10383.8|10368.8|73
1660237200000|2022-08-11 17:00:00|10390|10375|10392.7|10377.7|10394.7|10379.7|10387.7|10372.7|96
1660237500000|2022-08-11 17:05:00|10394.3|10379.3|10396.6|10381.6|10397.3|10382.3|10394.3|10379.3|69
1660237800000|2022-08-11 17:10:00|10396.3|10381.3|10396.7|10381.7|10400.2|10385.2|10395.9|10380.9|216
1660238100000|2022-08-11 17:15:00|10396.4|10381.4|10399.8|10384.8|10401|10386|10396.4|10381.4|57
1660238400000|2022-08-11 17:20:00|10401|10386|10387.5|10372.5|10401.5|10386.5|10383.3|10368.3|109
1660238700000|2022-08-11 17:25:00|10387.9|10372.9|10404.2|10389.2|10405.9|10390.9|10385.5|10370.5|242
1660239000000|2022-08-11 17:30:00|10403.7|10388.7|10406.5|10391.5|10406.5|10391.5|10403.5|10388.5|45
1660240500000|2022-08-11 17:55:00|10398.6|10383.6|10382.1|10367.1|10402.2|10387.2|10381.8|10366.8|683
1660240800000|2022-08-11 18:00:00|10381.8|10366.8|10352.3|10337.3|10384|10369|10342.7|10327.7|356
1660241100000|2022-08-11 18:05:00|10352.6|10337.6|10368.1|10353.1|10372|10357|10343.9|10328.9|265
1660241400000|2022-08-11 18:10:00|10368.5|10353.5|10376.7|10361.7|10394.9|10379.9|10358.2|10343.2|925
1660241700000|2022-08-11 18:15:00|10376|10361|10396.2|10381.2|10406.6|10391.6|10370.7|10355.7|338
1660266000000|2022-08-12 01:00:00|10369.3|10354.3|10377.9|10362.9|10380.4|10365.4|10332|10317|74
1660266300000|2022-08-12 01:05:00|10376.6|10361.6|10374.6|10359.6|10379.1|10364.1|10353.4|10333.9|33
1660266600000|2022-08-12 01:10:00|10374.8|10359.8|10365.4|10350.4|10379.3|10364.3|10362.3|10347.3|15
1660266900000|2022-08-12 01:15:00|10368.8|10353.8|10392.1|10377.1|10401.3|10386.3|10366.8|10351.8|38
1660267200000|2022-08-12 01:20:00|10396.8|10371.8|10403.1|10388.1|10407.6|10392.6|10393.1|10371.6|106
1660267500000|2022-08-12 01:25:00|10402.8|10387.8|10455.5|10430.5|10463.1|10448.1|10402.6|10387.6|97
1660267800000|2022-08-12 01:30:00|10451.8|10436.8|10513.3|10498.3|10517.1|10500.6|10451.8|10433.6|159
1660268100000|2022-08-12 01:35:00|10513.1|10498.1|10481.5|10456.5|10520|10500.6|10481.5|10451.6|33
1660268400000|2022-08-12 01:40:00|10480.9|10455.9|10475.3|10460.3|10486.2|10466.2|10473.4|10455.9|10
1660268700000|2022-08-12 01:45:00|10475.5|10460.5|10437.8|10422.8|10481.2|10460.8|10437.8|10422.8|41
1660269000000|2022-08-12 01:50:00|10435.7|10420.7|10381.5|10356.5|10435.7|10420.7|10348.1|10329.1|80
1660269300000|2022-08-12 01:55:00|10389.2|10351.7|10350.3|10335.3|10389.2|10361.5|10348.9|10327.9|11
1660269600000|2022-08-12 02:00:00|10350.6|10335.6|10353.1|10338.1|10354.1|10339.1|10344.9|10329.9|21
1660269900000|2022-08-12 02:05:00|10351.1|10336.1|10344.2|10329.2|10351.1|10336.1|10344.2|10329.2|4
1660270200000|2022-08-12 02:10:00|10344.7|10329.7|10371.1|10346.1|10371.1|10352.8|10344.2|10329.2|15
1660270500000|2022-08-12 02:15:00|10369.5|10354.5|10349.1|10334.1|10371.5|10356.5|10349.1|10334.1|14
1660270800000|2022-08-12 02:20:00|10345.4|10330.4|10303.7|10288.7|10345.4|10330.4|10299.7|10284.7|39
1660271100000|2022-08-12 02:25:00|10302.7|10287.7|10302.3|10287.3|10303.4|10288.4|10301.9|10286.9|7
1660271400000|2022-08-12 02:30:00|10327|10289.5|10312.6|10297.6|10331.4|10297.6|10312.6|10289.5|14
1660271700000|2022-08-12 02:35:00|10312.9|10297.9|10320.2|10282.7|10320.2|10297.9|10312.9|10282.2|8
1660272000000|2022-08-12 02:40:00|10318.9|10281.4|10271.6|10256.6|10318.9|10290.1|10271.6|10256.6|27
1660272300000|2022-08-12 02:45:00|10272.1|10257.1|10298.1|10283.1|10311.8|10283.1|10272.1|10257.1|19
1660272600000|2022-08-12 02:50:00|10297.9|10282.9|10301.3|10263.8|10301.3|10282.9|10297.6|10263.3|8
1660272900000|2022-08-12 02:55:00|10299|10261.5|10299.1|10274.1|10304.3|10274.1|10297.8|10260.3|1
1660273200000|2022-08-12 03:00:00|10298.7|10273.7|10304.3|10266.8|10304.3|10273.7|10298.6|10264.3|2
1660273500000|2022-08-12 03:05:00|10288.1|10273.1|10301.1|10276.1|10301.1|10280.6|10288.1|10273.1|2
1660273800000|2022-08-12 03:10:00|10295.7|10280.7|10299.6|10284.6|10299.6|10284.6|10295.6|10280.6|12
1660274100000|2022-08-12 03:15:00|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|0
1660274400000|2022-08-12 03:20:00|10296|10281|10295.5|10280.5|10296|10281|10295.5|10280.5|2
1660274700000|2022-08-12 03:25:00|10295|10280|10301.3|10263.8|10302.3|10280|10294.4|10263.8|3
1660275000000|2022-08-12 03:30:00|10299.8|10262.3|10297.3|10259.8|10299.8|10262.3|10295.8|10258.3|3
1660275300000|2022-08-12 03:35:00|10297.8|10260.3|10297.8|10260.3|10297.8|10260.3|10297.8|10260.3|0
1660275600000|2022-08-12 03:40:00|10292.5|10267.5|10293|10268|10293|10268|10291|10266|0
1660275900000|2022-08-12 03:45:00|10290.5|10275.5|10290|10275|10293|10278|10290|10275|5
1660276200000|2022-08-12 03:50:00|10290.3|10275.3|10292.5|10277.5|10292.5|10277.5|10290.3|10275.3|0
1660276500000|2022-08-12 03:55:00|10292|10277|10291|10276|10292.5|10277.5|10291|10276|2
1660276800000|2022-08-12 04:00:00|10290.5|10275.5|10290|10275|10291.5|10276.5|10289.3|10274.3|1
1660277400000|2022-08-12 04:10:00|10286.3|10271.3|10295.8|10270.8|10301.6|10272.3|10283.1|10264.1|2
1660277700000|2022-08-12 04:15:00|10295.1|10257.6|10289.1|10251.6|10295.1|10260.6|10264.3|10249.3|74
1660278000000|2022-08-12 04:20:00|10277.8|10252.8|10266.3|10251.3|10277.8|10256.6|10265.8|10250.8|33
1660278300000|2022-08-12 04:25:00|10266|10251|10275.8|10250.8|10281.8|10262.6|10261.6|10246.6|32
1660278600000|2022-08-12 04:30:00|10265.4|10250.4|10270.4|10255.4|10275|10255.4|10262.6|10247.6|15
1660278900000|2022-08-12 04:35:00|10276.9|10251.9|10287.6|10262.6|10291.7|10262.6|10276.9|10251.9|1
1660279200000|2022-08-12 04:40:00|10281.6|10266.6|10303.1|10265.6|10303.1|10280.9|10281.6|10260.8|0
1660279500000|2022-08-12 04:45:00|10301.3|10263.8|10279.1|10264.1|10301.3|10272.4|10278.6|10263.6|1
1660279800000|2022-08-12 04:50:00|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|0
1660280100000|2022-08-12 04:55:00|10279.9|10264.9|10279.6|10264.6|10280.1|10265.1|10279.6|10264.6|21
1660280400000|2022-08-12 05:00:00|10276.4|10261.4|10263.1|10248.1|10276.4|10261.4|10260.9|10245.9|5
1660280700000|2022-08-12 05:05:00|10269.7|10244.7|10270.5|10245.5|10270.6|10245.6|10269.7|10244.7|0
1660281000000|2022-08-12 05:10:00|10264.5|10249.5|10247|10222|10264.5|10249.5|10247|10217.1|1
1660281300000|2022-08-12 05:15:00|10248.7|10223.7|10243.5|10228.5|10249.5|10232.5|10243.2|10223.7|3
1660281600000|2022-08-12 05:20:00|10244.4|10229.4|10246|10231|10246|10231|10244.4|10229.4|1
1660281900000|2022-08-12 05:25:00|10246.7|10231.7|10267.1|10229.6|10268.1|10250.5|10246|10229.6|17
1660282200000|2022-08-12 05:30:00|10268.1|10230.6|10267.8|10230.3|10270.6|10235.2|10259|10230.3|5
1660282500000|2022-08-12 05:35:00|10253.5|10238.5|10258.5|10243.5|10266.5|10245.5|10249|10234|4
1660282800000|2022-08-12 05:40:00|10255|10240|10247.7|10232.7|10257.7|10242.7|10247.7|10232.7|8
1660283100000|2022-08-12 05:45:00|10246.7|10231.7|10236.3|10221.3|10256.8|10241.8|10233.5|10218.5|21
1660283400000|2022-08-12 05:50:00|10236.8|10221.8|10255.8|10230.8|10256.7|10233.5|10236.8|10219.8|3
1660283700000|2022-08-12 05:55:00|10266.2|10228.7|10251.8|10236.8|10266.2|10236.8|10248|10228.7|1
1660284000000|2022-08-12 06:00:00|10251.1|10236.1|10249.8|10234.8|10251.1|10236.1|10245.8|10230.8|6
1660284300000|2022-08-12 06:05:00|10249.3|10234.3|10239.8|10224.8|10249.6|10234.6|10239.8|10224.8|1
1660284600000|2022-08-12 06:10:00|10246.4|10231.4|10241.4|10226.4|10246.4|10231.4|10241.4|10226.4|8
1660284900000|2022-08-12 06:15:00|10242.1|10227.1|10243.4|10228.4|10243.4|10228.4|10241.9|10226.9|0
1660285200000|2022-08-12 06:20:00|10242.9|10227.9|10241.9|10226.9|10243.4|10228.4|10240.9|10225.9|1
1660285500000|2022-08-12 06:25:00|10232.9|10217.9|10231.9|10216.9|10238.9|10217.9|10222.9|10207.9|8
1660285800000|2022-08-12 06:30:00|10232.4|10217.4|10221.6|10206.6|10239.9|10219.6|10217.7|10199.6|3
1660286100000|2022-08-12 06:35:00|10222.4|10207.4|10232.1|10217.1|10232.1|10217.1|10211.9|10196.9|1
1660286400000|2022-08-12 06:40:00|10231.4|10216.4|10224.6|10209.6|10235.1|10217.1|10224.6|10205.3|0
1660286700000|2022-08-12 06:45:00|10223.2|10208.2|10229.2|10214.2|10229.9|10214.2|10220.6|10199.7|0
1660287000000|2022-08-12 06:50:00|10229.6|10214.6|10230.1|10215.1|10236|10218.1|10224.7|10198.5|5
1660287300000|2022-08-12 06:55:00|10230.2|10215.2|10224.6|10209.6|10232.7|10215.2|10224.6|10204.7|3
1660287600000|2022-08-12 07:00:00|10224.1|10209.1|10200.2|10185.2|10224.6|10209.6|10186.2|10171.2|39
1660287900000|2022-08-12 07:05:00|10200.4|10185.4|10198|10183|10207.1|10188.9|10196.4|10181.4|3
1660288200000|2022-08-12 07:10:00|10198.4|10183.4|10202.8|10187.8|10222.7|10207.7|10198.4|10183.4|5
1660288500000|2022-08-12 07:15:00|10201|10186|10202.9|10187.9|10202.9|10187.9|10201|10186|0
1660288800000|2022-08-12 07:20:00|10203.2|10188.2|10220.5|10205.5|10220.7|10205.7|10203.2|10188.2|15
1660289100000|2022-08-12 07:25:00|10220.7|10205.7|10229.9|10214.9|10234.2|10219.2|10220.7|10205.7|4
1660289400000|2022-08-12 07:30:00|10229.8|10214.8|10223.8|10208.8|10237|10216.4|10223.8|10208.8|3
1660289700000|2022-08-12 07:35:00|10224|10209|10239.2|10224.2|10239.2|10224.2|10224|10209|4
1660290000000|2022-08-12 07:40:00|10232.2|10217.2|10235|10220|10236.5|10221.5|10226.2|10211.2|9
1660290300000|2022-08-12 07:45:00|10233.3|10218.3|10246.1|10231.1|10246.1|10231.1|10233|10218|3
1660290600000|2022-08-12 07:50:00|10245.8|10230.8|10225.5|10210.5|10247.3|10232.3|10225.5|10210.5|6
1660290900000|2022-08-12 07:55:00|10224.5|10209.5|10239.3|10224.3|10240.3|10225.3|10224|10209|15
1660291200000|2022-08-12 08:00:00|10239.1|10224.1|10225.3|10210.3|10239.1|10224.1|10223.5|10208.5|9
1660291500000|2022-08-12 08:05:00|10221.8|10206.8|10212.3|10197.3|10221.8|10206.8|10212.3|10197.3|8
1660291800000|2022-08-12 08:10:00|10212|10197|10212.1|10197.1|10212.1|10197.1|10212|10197|0
1660292100000|2022-08-12 08:15:00|10235.4|10197.9|10222.8|10207.8|10235.4|10208.6|10216.9|10197.9|26
1660292700000|2022-08-12 08:25:00|10221.8|10206.8|10210.1|10195.1|10221.8|10206.8|10208.8|10193.8|14
1660293000000|2022-08-12 08:30:00|10210.3|10195.3|10224.4|10209.4|10226.9|10211.9|10210.3|10195.3|5
1660293300000|2022-08-12 08:35:00|10224.6|10209.6|10224.2|10209.2|10231.2|10216.2|10223.7|10208.7|6
1660293600000|2022-08-12 08:40:00|10213.2|10198.2|10214.1|10199.1|10216.7|10201.7|10211.7|10196.7|9
1660293900000|2022-08-12 08:45:00|10215.1|10200.1|10208.6|10193.6|10215.4|10200.4|10202.6|10187.6|8
1660294200000|2022-08-12 08:50:00|10208.5|10193.5|10209|10194|10209|10194|10208.5|10193.5|0
1660294500000|2022-08-12 08:55:00|10220.6|10205.6|10221|10206|10222.7|10207.7|10220.6|10205.6|3
1660294800000|2022-08-12 09:00:00|10221.2|10206.2|10214.8|10199.8|10222.2|10207.2|10202.5|10187.5|10
1660295100000|2022-08-12 09:05:00|10215.2|10200.2|10220.8|10205.8|10221.2|10206.2|10214.5|10199.5|4
1660295400000|2022-08-12 09:10:00|10221.7|10206.7|10239.7|10224.7|10247.7|10232.7|10221|10206|18
1660295700000|2022-08-12 09:15:00|10239|10224|10239.8|10224.8|10241.2|10226.2|10239|10224|1
1660296000000|2022-08-12 09:20:00|10240.8|10225.8|10241|10226|10241|10226|10240.5|10225.5|0
1660296300000|2022-08-12 09:25:00|10240.7|10225.7|10244.5|10229.5|10244.8|10229.8|10240.7|10225.7|2
1660296600000|2022-08-12 09:30:00|10245|10230|10249.1|10234.1|10249.1|10234.1|10245|10230|5
1660296900000|2022-08-12 09:35:00|10248.2|10233.2|10238|10223|10248.2|10233.2|10228.8|10213.8|16
1660297200000|2022-08-12 09:40:00|10240|10225|10246|10231|10247.5|10232.5|10238|10223|0
1660297500000|2022-08-12 09:45:00|10243.3|10228.3|10219.2|10204.2|10247.8|10232.8|10212.7|10197.7|57
1660297800000|2022-08-12 09:50:00|10219.7|10204.7|10304.8|10267.3|10304.8|10272.2|10215.2|10200.2|118
1660298100000|2022-08-12 09:55:00|10306.6|10269.1|10287.6|10272.6|10307.3|10289.5|10279.2|10264.2|9
1660298400000|2022-08-12 10:00:00|10288.1|10273.1|10270.6|10255.6|10295.6|10280.6|10270.1|10255.1|9
1660298700000|2022-08-12 10:05:00|10270.1|10255.1|10270.6|10255.6|10273.1|10258.1|10262.1|10247.1|5
1660299000000|2022-08-12 10:10:00|10270.8|10255.8|10261|10246|10273.8|10258.8|10257.5|10242.5|6
1660299300000|2022-08-12 10:15:00|10262|10247|10284|10269|10284|10269|10262|10247|3
1660299600000|2022-08-12 10:20:00|10284.6|10269.6|10288.6|10273.6|10296|10281|10284.6|10269.6|10
1660299900000|2022-08-12 10:25:00|10289.3|10274.3|10277.1|10262.1|10289.6|10274.6|10274.6|10259.6|5
1660300200000|2022-08-12 10:30:00|10276.8|10261.8|10269.8|10254.8|10276.9|10261.9|10268.8|10253.8|2
1660300500000|2022-08-12 10:35:00|10270.1|10255.1|10268.8|10253.8|10270.4|10255.4|10268.8|10253.8|8
1660300800000|2022-08-12 10:40:00|10269.1|10254.1|10261.9|10246.9|10269.9|10254.9|10259.8|10244.8|6
1660301100000|2022-08-12 10:45:00|10262.3|10247.3|10262.8|10247.8|10272.3|10257.3|10257.4|10242.4|10
1660301400000|2022-08-12 10:50:00|10263.2|10248.2|10268.1|10253.1|10268.1|10253.1|10261.9|10246.9|1
1660301700000|2022-08-12 10:55:00|10268.2|10253.2|10246.7|10231.7|10268.2|10253.2|10246.7|10231.7|36
1660302000000|2022-08-12 11:00:00|10246.4|10231.4|10240.2|10225.2|10247.4|10232.4|10229.7|10214.7|16
1660302300000|2022-08-12 11:05:00|10234.7|10219.7|10249.9|10234.9|10258.4|10243.4|10234.7|10219.7|7
1660302600000|2022-08-12 11:10:00|10251.4|10236.4|10250.9|10235.9|10252.4|10237.4|10248.4|10233.4|3
1660302900000|2022-08-12 11:15:00|10253.2|10238.2|10272.5|10257.5|10279.5|10264.5|10253.2|10238.2|11
1660303200000|2022-08-12 11:20:00|10272|10257|10261.5|10246.5|10272|10257|10261.5|10246.5|12
1660303500000|2022-08-12 11:25:00|10258.4|10243.4|10253.5|10238.5|10263.2|10248.2|10248.2|10233.2|12
1660303800000|2022-08-12 11:30:00|10254.3|10239.3|10251.3|10236.3|10258.2|10243.2|10249.5|10234.5|1
1660304100000|2022-08-12 11:35:00|10250.3|10235.3|10268|10253|10268.3|10253.3|10249.3|10234.3|16
1660304400000|2022-08-12 11:40:00|10261.3|10246.3|10250.8|10235.8|10266.5|10251.5|10250|10235|37
1660304700000|2022-08-12 11:45:00|10252.2|10237.2|10253.3|10238.3|10253.3|10238.3|10243.6|10228.6|41
1660305000000|2022-08-12 11:50:00|10252.6|10237.6|10248.5|10233.5|10253.3|10238.3|10242.8|10227.8|13
1660305300000|2022-08-12 11:55:00|10248.8|10233.8|10264|10249|10268.1|10253.1|10248.5|10233.5|19
1660305600000|2022-08-12 12:00:00|10263.3|10248.3|10313|10298|10317|10302|10263.3|10248.3|88
1660305900000|2022-08-12 12:05:00|10313.3|10298.3|10323.6|10308.6|10334.6|10319.6|10312.6|10297.6|65
1660306200000|2022-08-12 12:10:00|10323.9|10308.9|10329.4|10314.4|10354.1|10339.1|10323.1|10308.1|83
1660306500000|2022-08-12 12:15:00|10329.3|10314.3|10329.3|10314.3|10332.1|10317.1|10315.1|10300.1|27
1660306800000|2022-08-12 12:20:00|10327.8|10312.8|10332.4|10317.4|10335.7|10320.7|10324.3|10309.3|30
1660307100000|2022-08-12 12:25:00|10332.7|10317.7|10307.4|10292.4|10332.7|10317.7|10285.1|10270.1|112
1660307400000|2022-08-12 12:30:00|10305.9|10290.9|10328.4|10313.4|10328.9|10313.9|10302.9|10287.9|156
1660307700000|2022-08-12 12:35:00|10327.4|10312.4|10358.3|10343.3|10358.3|10343.3|10327.4|10312.4|167
1660308000000|2022-08-12 12:40:00|10358.4|10343.4|10366.6|10351.6|10376.1|10361.1|10347.9|10332.9|133
1660308300000|2022-08-12 12:45:00|10361.1|10346.1|10363.1|10348.1|10367.8|10352.8|10348.8|10333.8|52
1660308600000|2022-08-12 12:50:00|10362.8|10347.8|10368.4|10353.4|10368.4|10353.4|10360.4|10345.4|45
1660308900000|2022-08-12 12:55:00|10367.9|10352.9|10374.2|10359.2|10375.1|10360.1|10364.4|10349.4|40
1660309200000|2022-08-12 13:00:00|10374.6|10359.6|10360.9|10345.9|10374.6|10359.6|10339.1|10324.1|266
1660309500000|2022-08-12 13:05:00|10358.9|10343.9|10355.7|10340.7|10368.4|10353.4|10334.7|10319.7|77
1660309800000|2022-08-12 13:10:00|10355.2|10340.2|10345|10330|10360.4|10345.4|10328.2|10313.2|73
1660310100000|2022-08-12 13:15:00|10344.7|10329.7|10279|10264|10344.7|10329.7|10277.2|10262.2|183
1660310400000|2022-08-12 13:20:00|10280.4|10265.4|10302.8|10287.8|10302.8|10287.8|10263.2|10248.2|70
1660310700000|2022-08-12 13:25:00|10303|10288|10295.7|10280.7|10303.2|10288.2|10286.8|10271.8|36
1660311000000|2022-08-12 13:30:00|10296.2|10281.2|10261.1|10246.1|10319|10304|10243.1|10228.1|192
1660311300000|2022-08-12 13:35:00|10261|10246|10282.9|10267.9|10294.5|10279.5|10256.6|10241.6|94
1660311600000|2022-08-12 13:40:00|10278.9|10263.9|10250.9|10235.9|10281.1|10266.1|10244.6|10229.6|93
1660311900000|2022-08-12 13:45:00|10250.4|10235.4|10277.6|10262.6|10279.3|10264.3|10237.4|10222.4|172
1660312200000|2022-08-12 13:50:00|10277.9|10262.9|10284.8|10269.8|10293.8|10278.8|10271.9|10256.9|81
1660312500000|2022-08-12 13:55:00|10283.4|10268.4|10306.8|10291.8|10307.8|10292.8|10274.3|10259.3|48
1660312800000|2022-08-12 14:00:00|10307.1|10292.1|10246.4|10231.4|10307.3|10292.3|10246.4|10231.4|101
1660313100000|2022-08-12 14:05:00|10246.6|10231.6|10273.7|10258.7|10278.2|10263.2|10241.7|10226.7|109
1660313400000|2022-08-12 14:10:00|10272.4|10257.4|10264.2|10249.2|10279.7|10264.7|10251.7|10236.7|124
1660313700000|2022-08-12 14:15:00|10264|10249|10258.4|10243.4|10274.5|10259.5|10255.7|10240.7|103
1660314000000|2022-08-12 14:20:00|10257.9|10242.9|10272.2|10257.2|10272.8|10257.8|10247.7|10232.7|93
1660314300000|2022-08-12 14:25:00|10271.7|10256.7|10279.5|10264.5|10292.3|10277.3|10265.2|10250.2|117
1660314600000|2022-08-12 14:30:00|10285.7|10270.7|10264.5|10249.5|10290.8|10275.8|10256|10241|352
1660314900000|2022-08-12 14:35:00|10264|10249|10251.6|10236.6|10275.8|10260.8|10243.1|10228.1|155
1660315200000|2022-08-12 14:40:00|10251.8|10236.8|10255.3|10240.3|10270|10255|10250.3|10235.3|130
1660315500000|2022-08-12 14:45:00|10255.1|10240.1|10298.8|10283.8|10303|10288|10250.6|10235.6|139
1660315800000|2022-08-12 14:50:00|10299.3|10284.3|10273.5|10258.5|10302.8|10287.8|10272|10257|70
1660316100000|2022-08-12 14:55:00|10273.3|10258.3|10256.3|10241.3|10277.8|10262.8|10249.3|10234.3|62
1660316400000|2022-08-12 15:00:00|10257.3|10242.3|10277.3|10262.3|10282.8|10267.8|10257.3|10242.3|73
1660316700000|2022-08-12 15:05:00|10276.6|10261.6|10281.5|10266.5|10297.5|10282.5|10269|10254|88
1660317000000|2022-08-12 15:10:00|10281.8|10266.8|10317.1|10302.1|10317.1|10302.1|10281|10266|51
1660317300000|2022-08-12 15:15:00|10316.8|10301.8|10376.3|10361.3|10376.3|10361.3|10316.8|10301.8|146
1660317600000|2022-08-12 15:20:00|10375.8|10360.8|10379.4|10364.4|10383.9|10368.9|10365.9|10350.9|97
1660317900000|2022-08-12 15:25:00|10378.8|10363.8|10369.9|10354.9|10381.9|10366.9|10367.8|10352.8|58
1660318200000|2022-08-12 15:30:00|10369.6|10354.6|10370.6|10355.6|10377.9|10362.9|10360.9|10345.9|73
1660318500000|2022-08-12 15:35:00|10370.9|10355.9|10356.1|10341.1|10373.8|10358.8|10350.9|10335.9|104
1660318800000|2022-08-12 15:40:00|10355.9|10340.9|10312.9|10297.9|10368.8|10353.8|10308.2|10293.2|153
1660319100000|2022-08-12 15:45:00|10315.4|10300.4|10291.9|10276.9|10316.4|10301.4|10288.7|10273.7|58
1660319400000|2022-08-12 15:50:00|10291.6|10276.6|10328.6|10313.6|10349.7|10334.7|10276.7|10261.7|100
1660319700000|2022-08-12 15:55:00|10328.2|10313.2|10305.1|10290.1|10333.2|10318.2|10294.7|10279.7|68
1660320000000|2022-08-12 16:00:00|10305.2|10290.2|10627.6|10612.6|10627.6|10612.6|10305.2|10290|1314
1660320300000|2022-08-12 16:05:00|10627.3|10612.3|10660.3|10645.3|10751.8|10736.8|10627.3|10612.3|1143
1660320600000|2022-08-12 16:10:00|10660.4|10645.4|10759.9|10744.9|10761.6|10746.6|10656.8|10641.8|402
1660525200000|2022-08-15 01:00:00|11123.6|11108.6|11242.2|11227.2|11251|11236|11123.6|11108.6|1225
1660611600000|2022-08-16 01:00:00|11705.5|11668|11718|11703|11811.7|11796.7|11654.3|11629.8|1094
1660611900000|2022-08-16 01:05:00|11716.2|11701.2|11701.2|11686.2|11780.2|11752.8|11690.9|11675.9|236
1660612200000|2022-08-16 01:10:00|11701.4|11686.4|11623.8|11598.8|11701.4|11686.4|11584.4|11569.4|367
1660612500000|2022-08-16 01:15:00|11622.8|11597.8|11580.4|11565.4|11661.9|11633.5|11561.1|11539.7|307
1660612800000|2022-08-16 01:20:00|11580|11565|11506|11491|11599.8|11575.4|11500.9|11481|251
1660613100000|2022-08-16 01:25:00|11508.5|11493.5|11440.9|11425.9|11526.5|11496.1|11403.6|11383.1|459
1660613400000|2022-08-16 01:30:00|11440.3|11425.3|11432.1|11417.1|11446.9|11427.6|11409.1|11390.6|86
1660613700000|2022-08-16 01:35:00|11432.2|11417.2|11423.3|11408.3|11456.6|11441.6|11418.9|11403.9|73
1660614000000|2022-08-16 01:40:00|11423.4|11408.4|11433.5|11408.5|11463.9|11441|11422.1|11398.7|74
1660614300000|2022-08-16 01:45:00|11434|11409|11439.3|11424.3|11451.1|11436.1|11425.4|11406.1|85
1660614600000|2022-08-16 01:50:00|11440.5|11425.5|11452.2|11427.2|11478|11448.9|11440|11425|49
1660614900000|2022-08-16 01:55:00|11454|11429|11460.4|11435.4|11470.6|11455.6|11453.3|11429|22
1660615200000|2022-08-16 02:00:00|11460.1|11435.1|11452.2|11437.2|11468.6|11442|11449.6|11426.1|21
1660615500000|2022-08-16 02:05:00|11451.9|11436.9|11458.7|11443.7|11458.7|11443.7|11450.7|11435.7|17
1660615800000|2022-08-16 02:10:00|11455.9|11440.9|11447.1|11432.1|11462.8|11447.8|11446.8|11427.7|23
1660616100000|2022-08-16 02:15:00|11447.2|11432.2|11449|11434|11455.5|11440.5|11446.3|11428.2|12
1660616400000|2022-08-16 02:20:00|11452.9|11427.9|11456.3|11441.3|11462|11441.3|11448.5|11424.5|49
1660616700000|2022-08-16 02:25:00|11457.2|11442.2|11460|11445|11475.1|11460.1|11457.2|11434.7|27
1660617000000|2022-08-16 02:30:00|11459.2|11444.2|11481.8|11466.8|11499|11480.3|11458.7|11435|43
1660617300000|2022-08-16 02:35:00|11484.5|11469.5|11494.3|11479.3|11506.5|11482.6|11484.5|11469|33
1660617600000|2022-08-16 02:40:00|11494.7|11479.7|11510.6|11495.6|11514.4|11496.8|11493.7|11471.3|75
1660617900000|2022-08-16 02:45:00|11511.5|11496.5|11508.3|11493.3|11515.6|11496.8|11493.1|11474.6|52
1660618200000|2022-08-16 02:50:00|11512.9|11497.9|11516.5|11491.5|11536.1|11521.1|11512.9|11483.5|40
1660618500000|2022-08-16 02:55:00|11517|11492|11521.3|11506.3|11525.5|11506.3|11503.8|11488|54
1660618800000|2022-08-16 03:00:00|11523.9|11508.9|11528.3|11513.3|11531.8|11513.3|11522.6|11506.5|40
1660619100000|2022-08-16 03:05:00|11529.3|11514.3|11600.8|11563.3|11611.4|11592.3|11529.3|11514.3|157
1660619400000|2022-08-16 03:10:00|11602.4|11564.9|11588.9|11573.9|11610.7|11592.8|11588.9|11564.9|36
1660619700000|2022-08-16 03:15:00|11609.1|11571.6|11603.3|11578.3|11609.1|11584.8|11594.3|11569.7|54
1660620000000|2022-08-16 03:20:00|11611.2|11573.7|11600|11585|11611.2|11585|11586.3|11571.3|67
1660620300000|2022-08-16 03:25:00|11599.9|11584.9|11623.6|11598.6|11627.4|11603.8|11598.2|11583.2|46
1660620600000|2022-08-16 03:30:00|11620.9|11605.9|11621.7|11606.7|11628.3|11612.8|11607.9|11589.5|101
1660620900000|2022-08-16 03:35:00|11622.4|11607.4|11616.9|11579.4|11628.5|11608.1|11598.8|11578.8|122
1660621200000|2022-08-16 03:40:00|11610.3|11585.3|11610.4|11572.9|11617.1|11594.4|11601.2|11570.1|20
1660621500000|2022-08-16 03:45:00|11609.7|11572.2|11624.3|11586.8|11628.2|11609.7|11601.9|11572.2|80
1660621800000|2022-08-16 03:50:00|11624.1|11586.6|11623|11598|11630.7|11609.5|11620|11585.7|106
1660622100000|2022-08-16 03:55:00|11621.7|11596.7|11603|11588|11622.5|11600.9|11601.1|11586.1|16
1660622400000|2022-08-16 04:00:00|11601.3|11586.3|11621.8|11606.8|11627|11612|11601.3|11585|24
1660622700000|2022-08-16 04:05:00|11625.4|11610.4|11623|11608|11627.5|11612.5|11619.2|11604.2|57
1660623000000|2022-08-16 04:10:00|11622.8|11607.8|11624.4|11609.4|11629.4|11614.4|11622.8|11607.8|19
1660623300000|2022-08-16 04:15:00|11625.7|11610.7|11654.7|11639.7|11654.7|11639.7|11625.7|11610.7|126
1660623600000|2022-08-16 04:20:00|11657.2|11642.2|11660.1|11645.1|11660.6|11645.6|11657.2|11642.2|5
1660623900000|2022-08-16 04:25:00|11657.2|11642.2|11650.6|11635.6|11664.1|11643.1|11650.1|11624.3|2
1660624200000|2022-08-16 04:30:00|11650.1|11635.1|11652.1|11627.1|11652.1|11636|11648.1|11626.2|0
1660624500000|2022-08-16 04:35:00|11646.5|11631.5|11646.8|11631.8|11646.8|11631.8|11646.1|11631.1|4
1660624800000|2022-08-16 04:40:00|11647.7|11632.7|11655.7|11630.7|11655.7|11640|11647.6|11627.9|17
1660625100000|2022-08-16 04:45:00|11655.9|11630.9|11645.8|11630.8|11656.7|11641.7|11645.8|11629.7|5
1660625400000|2022-08-16 04:50:00|11645.5|11630.5|11646|11631|11646.5|11631.5|11643.1|11628.1|2
1660625700000|2022-08-16 04:55:00|11646.3|11631.3|11626.1|11588.6|11647.1|11632.1|11598|11571.9|25
1660626000000|2022-08-16 05:00:00|11625.8|11588.3|11620|11582.5|11625.8|11588.3|11606.7|11579.5|2
1660626600000|2022-08-16 05:10:00|11621.6|11584.1|11626.1|11611.1|11626.3|11611.1|11621.3|11583.8|6
1660626900000|2022-08-16 05:15:00|11626.5|11611.5|11626.3|11611.3|11627.3|11612.3|11625.6|11610.6|34
1660627200000|2022-08-16 05:20:00|11626.5|11611.5|11650.2|11635.2|11658.7|11639.1|11626.1|11611.1|4
1660627500000|2022-08-16 05:25:00|11650.6|11635.6|11651.3|11636.3|11652.7|11637.7|11650.6|11635.6|0
1660627800000|2022-08-16 05:30:00|11650.9|11635.9|11615.6|11578.1|11650.9|11635.9|11609.9|11578.1|19
1660628100000|2022-08-16 05:35:00|11616.2|11578.7|11544|11529|11617.1|11579.6|11544|11527.7|24
1660628400000|2022-08-16 05:40:00|11543.6|11528.6|11503.5|11488.5|11549.4|11530.7|11499.7|11484.7|30
1660628700000|2022-08-16 05:45:00|11502.9|11487.9|11542.5|11505|11543.5|11506|11501.5|11486.5|12
1660629000000|2022-08-16 05:50:00|11543.2|11505.7|11534|11496.5|11543.5|11506|11528.4|11490.9|12
1660629300000|2022-08-16 05:55:00|11536.2|11498.7|11516.9|11491.9|11549.6|11512.1|11516.9|11486.3|7
1660629600000|2022-08-16 06:00:00|11509.3|11494.3|11507.4|11469.9|11509.3|11494.3|11472.8|11455.7|28
1660629900000|2022-08-16 06:05:00|11508.4|11470.9|11524.1|11486.6|11524.1|11486.6|11483.4|11458.2|8
1660630200000|2022-08-16 06:10:00|11524.8|11487.3|11548.3|11510.8|11553.3|11515.8|11513.6|11487.3|9
1660630500000|2022-08-16 06:15:00|11546.4|11508.9|11576.2|11538.7|11576.2|11538.7|11540|11508.9|15
1660630800000|2022-08-16 06:20:00|11577|11539.5|11567.3|11529.8|11578.9|11541.4|11567.3|11529.8|5
1660631100000|2022-08-16 06:25:00|11560|11535|11503.9|11488.9|11564.3|11535|11490.5|11475.4|15
1660631400000|2022-08-16 06:30:00|11504.3|11489.3|11495.2|11480.2|11505.3|11490.3|11465.7|11450.7|85
1660631700000|2022-08-16 06:35:00|11494.9|11479.9|11472.9|11457.9|11496.2|11481.2|11464.8|11449.8|48
1660632000000|2022-08-16 06:40:00|11473.5|11458.5|11476.8|11461.8|11481.6|11466.6|11470.3|11454.5|12
1660632300000|2022-08-16 06:45:00|11470.2|11455.2|11515.2|11477.7|11517.1|11479.6|11470.2|11454.3|90
1660632600000|2022-08-16 06:50:00|11515.9|11478.4|11539.5|11502|11540.4|11502.9|11514.1|11476.6|20
1660632900000|2022-08-16 06:55:00|11540.8|11503.3|11532.2|11494.7|11550.8|11516.5|11508.6|11482.5|10
1660633200000|2022-08-16 07:00:00|11532.5|11495|11506|11481|11536.7|11515.5|11506|11478.1|8
1660633500000|2022-08-16 07:05:00|11504.6|11479.6|11499.1|11474.1|11507.1|11482.1|11499.1|11474.1|1
1660633800000|2022-08-16 07:10:00|11494.1|11469.1|11466.3|11451.3|11503.6|11477.6|11466.3|11451.3|5
1660634100000|2022-08-16 07:15:00|11465.6|11450.6|11478|11453|11498|11473|11461.8|11446.8|38
1660634400000|2022-08-16 07:20:00|11478.4|11453.4|11483.9|11468.9|11498.7|11471.6|11464.3|11449.3|10
1660634700000|2022-08-16 07:25:00|11485|11470|11472.3|11457.3|11486.1|11471.1|11457.1|11442.1|33
1660635000000|2022-08-16 07:30:00|11476.2|11461.2|11477.6|11462.6|11482.3|11467.3|11475.3|11460.3|11
1660635300000|2022-08-16 07:35:00|11478.6|11463.6|11488|11473|11498.6|11483.6|11478.6|11463.6|43
1660635600000|2022-08-16 07:40:00|11487.7|11472.7|11499.6|11484.6|11499.8|11484.8|11487.2|11466.7|8
1660635900000|2022-08-16 07:45:00|11499.5|11484.5|11524.4|11509.4|11527.7|11512.7|11499.5|11484.5|31
1660636200000|2022-08-16 07:50:00|11526.5|11511.5|11597.1|11582.1|11599.2|11584.2|11524.9|11509.9|42
1660636500000|2022-08-16 07:55:00|11596.5|11581.5|11593.7|11578.7|11620.2|11603.6|11592.9|11566.3|13
1660636800000|2022-08-16 08:00:00|11594.4|11569.4|11482.6|11467.6|11595.1|11574.8|11482.2|11467.2|63
1660637100000|2022-08-16 08:05:00|11482.3|11467.3|11491.9|11476.9|11505.1|11490.1|11477.9|11459.2|30
1660637400000|2022-08-16 08:10:00|11491.6|11476.6|11494.1|11479.1|11500.4|11481.1|11488.3|11473.3|1
1660637700000|2022-08-16 08:15:00|11493.7|11478.7|11477|11462|11493.7|11478.7|11476.2|11461.2|23
1660638000000|2022-08-16 08:20:00|11477.3|11462.3|11494.3|11479.3|11497.2|11482.2|11475.9|11460.9|5
1660638300000|2022-08-16 08:25:00|11493.6|11478.6|11461.9|11446.9|11508.9|11493.9|11461.9|11446.9|103
1660638600000|2022-08-16 08:30:00|11461.6|11446.6|11464.7|11449.7|11478.7|11463.7|11461.4|11446.4|27
1660638900000|2022-08-16 08:35:00|11485.6|11448.1|11481.1|11466.1|11494.8|11473.4|11481.1|11448.1|5
1660639200000|2022-08-16 08:40:00|11479.8|11464.8|11480.7|11465.7|11489.5|11474.5|11478.5|11463.5|4
1660639500000|2022-08-16 08:45:00|11469.2|11454.2|11475.9|11460.9|11475.9|11460.9|11464|11449|19
1660639800000|2022-08-16 08:50:00|11475.6|11460.6|11511.4|11496.4|11520.8|11497.9|11475.4|11460.4|22
1660640100000|2022-08-16 08:55:00|11510.4|11495.4|11512.3|11497.3|11519.1|11498.1|11507.4|11490.3|6
1660640400000|2022-08-16 09:00:00|11513.3|11498.3|11552.5|11537.5|11552.5|11537.5|11512.6|11497.6|20
1660640700000|2022-08-16 09:05:00|11552.2|11537.2|11568.7|11553.7|11568.7|11553.7|11551.7|11536.7|5
1660641000000|2022-08-16 09:10:00|11558.2|11543.2|11562.3|11547.3|11564.2|11549.2|11546.2|11531.2|13
1660641300000|2022-08-16 09:15:00|11561.3|11546.3|11593.6|11578.6|11611.7|11596.7|11561|11543.8|36
1660641600000|2022-08-16 09:20:00|11594|11579|11572.5|11557.5|11605.3|11590.3|11572.5|11557|46
1660641900000|2022-08-16 09:25:00|11567.9|11552.9|11570.1|11555.1|11580.3|11565.3|11557|11542|22
1660642200000|2022-08-16 09:30:00|11575.2|11560.2|11552|11537|11583.5|11561.3|11552|11533.7|6
1660642500000|2022-08-16 09:35:00|11552.2|11537.2|11571.5|11556.5|11577.7|11562.7|11552.2|11537.2|8
1660642800000|2022-08-16 09:40:00|11568.8|11553.8|11547.1|11532.1|11568.8|11553.8|11546.4|11524.1|3
1660643100000|2022-08-16 09:45:00|11554.4|11539.4|11558.6|11543.6|11558.6|11543.6|11553.9|11538.9|5
1660643400000|2022-08-16 09:50:00|11558.9|11543.9|11554.3|11539.3|11558.9|11543.9|11554.3|11539.3|6
1660643700000|2022-08-16 09:55:00|11547.1|11532.1|11534.7|11519.7|11547.5|11532.5|11533.8|11518.8|26
1660644000000|2022-08-16 10:00:00|11535.9|11520.9|11523.5|11508.5|11535.9|11520.9|11523.5|11508.5|50
1660644300000|2022-08-16 10:05:00|11522.1|11507.1|11528.8|11513.8|11532.7|11517.7|11520.6|11505.6|42
1660644600000|2022-08-16 10:10:00|11540.1|11525.1|11543.1|11528.1|11545.4|11530.4|11540.1|11525.1|3
1660644900000|2022-08-16 10:15:00|11542.6|11527.6|11528.2|11513.2|11542.6|11527.6|11528.2|11513.2|33
1660645200000|2022-08-16 10:20:00|11528.4|11513.4|11524.4|11509.4|11533.7|11518.7|11523.8|11508.8|3
1660645500000|2022-08-16 10:25:00|11525.6|11510.6|11516.6|11501.6|11526.9|11511.9|11516.6|11501.6|9
1660645800000|2022-08-16 10:30:00|11516.3|11501.3|11488.7|11473.7|11516.6|11501.6|11486.1|11468.9|15
1660646100000|2022-08-16 10:35:00|11490.3|11475.3|11487.9|11472.9|11495.2|11480.2|11476.5|11461.5|17
1660646400000|2022-08-16 10:40:00|11491.4|11476.4|11477.1|11462.1|11498.8|11483.8|11477|11462|29
1660646700000|2022-08-16 10:45:00|11474.1|11459.1|11495.6|11480.6|11495.8|11480.8|11474.1|11459.1|16
1660647000000|2022-08-16 10:50:00|11494.7|11479.7|11521.3|11506.3|11521.3|11506.3|11490.3|11475.3|22
1660647300000|2022-08-16 10:55:00|11544.4|11529.4|11533|11518|11548.4|11533.4|11532.3|11517.3|51
1660647600000|2022-08-16 11:00:00|11534.3|11519.3|11570.8|11555.8|11578.1|11563.1|11534.3|11519.3|76
1660647900000|2022-08-16 11:05:00|11570.6|11555.6|11545.6|11520.6|11586.6|11571.6|11526.6|11506.6|42
1660648200000|2022-08-16 11:10:00|11546|11521|11563.1|11548.1|11591.5|11576.5|11544.8|11516.2|205
1660648500000|2022-08-16 11:15:00|11564.3|11549.3|11547.8|11532.8|11568.9|11553.9|11544.7|11526.6|15
1660648800000|2022-08-16 11:20:00|11547.6|11532.6|11568.8|11553.8|11575.7|11554.3|11540.8|11525.8|8
1660649100000|2022-08-16 11:25:00|11567.8|11552.8|11580.2|11565.2|11580.2|11565.2|11555.9|11540.9|5
1660649400000|2022-08-16 11:30:00|11580.7|11565.7|11595.4|11580.4|11607.7|11592.7|11579.2|11564.2|26
1660649700000|2022-08-16 11:35:00|11594.3|11579.3|11614.2|11599.2|11638.1|11623.1|11593.5|11578.5|78
1660650000000|2022-08-16 11:40:00|11618.2|11603.2|11629|11614|11631.7|11616.7|11617.2|11602.2|28
1660650300000|2022-08-16 11:45:00|11629.3|11614.3|11616.3|11601.3|11632|11617|11612.1|11596.2|25
1660650600000|2022-08-16 11:50:00|11616.9|11601.9|11629.7|11614.7|11637.4|11622.4|11616.9|11601.9|22
1660650900000|2022-08-16 11:55:00|11624.7|11609.7|11633.5|11618.5|11633.5|11618.5|11612.2|11597.2|21
1660651200000|2022-08-16 12:00:00|11633.6|11618.6|11645.6|11630.6|11647.6|11632.6|11625.3|11610.3|126
1660651500000|2022-08-16 12:05:00|11645.9|11630.9|11674.2|11659.2|11676.1|11661.1|11642.7|11627.7|388
1660651800000|2022-08-16 12:10:00|11674|11659|11692.1|11677.1|11694.4|11679.4|11665.6|11650.6|122
1660652100000|2022-08-16 12:15:00|11692.4|11677.4|11716.7|11701.7|11719.9|11704.9|11692.4|11677.4|155
1660652400000|2022-08-16 12:20:00|11716.2|11701.2|11721.7|11706.7|11722|11707|11697.2|11682.2|101
1660652700000|2022-08-16 12:25:00|11722|11707|11734.1|11719.1|11741.5|11726.5|11716.8|11701.8|160
1660653000000|2022-08-16 12:30:00|11734.4|11719.4|11749.2|11734.2|11749.2|11734.2|11719|11704|395
1660653300000|2022-08-16 12:35:00|11748.9|11733.9|11787.2|11772.2|11789.7|11774.7|11735.1|11720.1|541
1660653600000|2022-08-16 12:40:00|11787.5|11772.5|11768.3|11753.3|11791.3|11776.3|11761.8|11746.8|275
1660653900000|2022-08-16 12:45:00|11768.5|11753.5|11758.3|11743.3|11783.5|11768.5|11747.7|11732.7|298
1660654200000|2022-08-16 12:50:00|11758.1|11743.1|11752.9|11737.9|11767.3|11752.3|11728.6|11704.4|144
1660654500000|2022-08-16 12:55:00|11753.1|11738.1|11738.5|11723.5|11759.2|11744.2|11729.5|11714.5|277
1660654800000|2022-08-16 13:00:00|11738.9|11723.9|11709.2|11694.2|11739.5|11724.5|11704|11689|215
1660655100000|2022-08-16 13:05:00|11710.3|11695.3|11728.4|11713.4|11734.1|11719.1|11709.2|11694.2|143
1660655400000|2022-08-16 13:10:00|11728.7|11713.7|11729.5|11714.5|11738.1|11723.1|11726.2|11711.2|319
1660655700000|2022-08-16 13:15:00|11728.5|11713.5|11763|11748|11765.7|11750.7|11728.5|11713.5|361
1660656000000|2022-08-16 13:20:00|11763.2|11748.2|11759.6|11744.6|11766.6|11751.6|11750.6|11735.6|120
1660656300000|2022-08-16 13:25:00|11749.1|11734.1|11744.5|11729.5|11754.8|11739.8|11717.4|11702.4|359
1660656600000|2022-08-16 13:30:00|11744.8|11729.8|11753.1|11738.1|11768.7|11753.7|11721.6|11706.6|708
1660656900000|2022-08-16 13:35:00|11752.1|11737.1|11770.7|11755.7|11774.3|11759.3|11750.2|11735.2|384
1660657200000|2022-08-16 13:40:00|11767.5|11752.5|11782.6|11767.6|11783.8|11768.8|11763.9|11748.9|237
1660657500000|2022-08-16 13:45:00|11780.3|11765.3|11766.1|11751.1|11782.1|11767.1|11745.3|11730.3|554
1660657800000|2022-08-16 13:50:00|11765.6|11750.6|11765.4|11750.4|11769.8|11754.8|11751.8|11736.8|210
1660658100000|2022-08-16 13:55:00|11765.2|11750.2|11750.9|11735.9|11767|11752|11746.3|11731.3|173
1660658400000|2022-08-16 14:00:00|11751.4|11736.4|11721|11706|11761|11746|11718.7|11703.7|202
1660658700000|2022-08-16 14:05:00|11721.1|11706.1|11766.2|11751.2|11766.4|11751.4|11708.1|11693.1|311
1660659000000|2022-08-16 14:10:00|11766.6|11751.6|11765.2|11750.2|11771.8|11756.8|11746.9|11731.9|302
1660659300000|2022-08-16 14:15:00|11764.7|11749.7|11796.7|11781.7|11807.4|11792.4|11762.7|11747.7|481
1660659600000|2022-08-16 14:20:00|11792.5|11777.5|11838.2|11823.2|11838.5|11823.5|11787.9|11772.9|1279
1660659900000|2022-08-16 14:25:00|11841.2|11826.2|11823.4|11808.4|11841.2|11826.2|11810.2|11795.2|1292
1660660200000|2022-08-16 14:30:00|11825.2|11810.2|11837.5|11822.5|11837.5|11822.5|11818.1|11803.1|752
1660660500000|2022-08-16 14:35:00|11836.5|11811.5|11834.2|11819.2|11838.2|11823.2|11820.6|11805.6|545
1660660800000|2022-08-16 14:40:00|11833.8|11818.8|11834.8|11819.8|11834.8|11819.8|11831.1|11816.1|111
1660661100000|2022-08-16 14:45:00|11844.9|11819.9|11797.5|11782.5|11844.9|11823.6|11768|11753|1463
1660661400000|2022-08-16 14:50:00|11797.9|11782.9|11781.1|11766.1|11797.9|11782.9|11772.8|11757.8|292
1660661700000|2022-08-16 14:55:00|11778.3|11763.3|11789|11774|11793|11778|11774.3|11759.3|178
1660662000000|2022-08-16 15:00:00|11798.8|11783.8|11804.9|11789.9|11808.6|11793.6|11784.6|11769.6|362
1660662300000|2022-08-16 15:05:00|11805.4|11790.4|11785.1|11770.1|11805.9|11790.9|11785.1|11770.1|221
1660662600000|2022-08-16 15:10:00|11785.4|11770.4|11810|11795|11816.6|11801.6|11781.5|11766.5|265
1660662900000|2022-08-16 15:15:00|11810.6|11795.6|11795.9|11780.9|11819|11804|11792.4|11777.4|406
1660663200000|2022-08-16 15:20:00|11795.4|11780.4|11794.7|11779.7|11801.1|11786.1|11786.7|11771.7|156
1660663500000|2022-08-16 15:25:00|11790.2|11775.2|11771.1|11756.1|11799|11784|11747.4|11732.4|311
1660663800000|2022-08-16 15:30:00|11770.8|11755.8|11653.9|11638.9|11770.8|11755.8|11605.3|11590.3|470
1660664100000|2022-08-16 15:35:00|11654.2|11639.2|11584.1|11569.1|11663.1|11648.1|11553.8|11538.8|386
1660664400000|2022-08-16 15:40:00|11585.5|11570.5|11628.3|11613.3|11638.8|11618.2|11546.1|11531.1|461
1660664700000|2022-08-16 15:45:00|11628.4|11613.4|11560.7|11545.7|11629.2|11614.2|11540.6|11525.6|344
1660665000000|2022-08-16 15:50:00|11561|11546|11520.7|11505.7|11564.9|11549.9|11518.8|11503.8|309
1660665300000|2022-08-16 15:55:00|11520.4|11505.4|11546.2|11531.2|11554.6|11539.6|11519.5|11504.5|228
1660665600000|2022-08-16 16:00:00|11545.9|11530.9|11574|11559|11595.6|11580.6|11535.8|11520.8|141
1660665900000|2022-08-16 16:05:00|11578.4|11563.4|11574.7|11559.7|11581.4|11566.4|11565.1|11550.1|79
1660666200000|2022-08-16 16:10:00|11574.3|11559.3|11564|11549|11580.1|11565.1|11544.2|11529.2|142
1660666500000|2022-08-16 16:15:00|11564.5|11549.5|11506.3|11491.3|11565.4|11550.4|11500.4|11485.4|209
1660666800000|2022-08-16 16:20:00|11507|11492|11448.7|11433.7|11507|11492|11446|11431|304
1660667100000|2022-08-16 16:25:00|11449.7|11434.7|11433.6|11418.6|11452.9|11437.9|11414.8|11399.8|324
1660667400000|2022-08-16 16:30:00|11434|11419|11415.9|11400.9|11439.6|11424.6|11350.8|11335.8|331
1660667700000|2022-08-16 16:35:00|11416.2|11401.2|11484.6|11469.6|11506.4|11477.5|11358.1|11343.1|362
1660668000000|2022-08-16 16:40:00|11481.6|11466.6|11498.8|11483.8|11530.9|11509.9|11457.8|11442.8|272
1660668300000|2022-08-16 16:45:00|11498.5|11483.5|11539.6|11524.6|11539.6|11524.6|11492.6|11477.6|91
1660668600000|2022-08-16 16:50:00|11536.4|11521.4|11557.9|11542.9|11570.2|11555.2|11533|11518|95
1660668900000|2022-08-16 16:55:00|11558.2|11543.2|11551.7|11536.7|11569.7|11554.7|11530.9|11515.9|66
1660669200000|2022-08-16 17:00:00|11551.9|11536.9|11545.4|11530.4|11551.9|11536.9|11522.3|11507.3|156
1660669500000|2022-08-16 17:05:00|11549.6|11534.6|11563.4|11548.4|11599.5|11584.5|11549|11534|103
1660669800000|2022-08-16 17:10:00|11562.9|11547.9|11564.5|11549.5|11582.9|11567.9|11547.8|11532.8|133
1660670100000|2022-08-16 17:15:00|11564.3|11549.3|11680|11665|11682.5|11667.5|11552.5|11537.5|236
1660670400000|2022-08-16 17:20:00|11680.5|11665.5|11645.2|11630.2|11693.5|11678.5|11587.8|11572.8|165
1660670700000|2022-08-16 17:25:00|11645.8|11630.8|11654.6|11639.6|11655.4|11640.4|11640.7|11623.2|93
1660671000000|2022-08-16 17:30:00|11654.9|11639.9|11676.4|11661.4|11680.7|11665.7|11640.7|11623|153
1660671300000|2022-08-16 17:35:00|11677.4|11662.4|11669.8|11654.8|11680.2|11665.2|11664.3|11649.3|92
1660671600000|2022-08-16 17:40:00|11669.2|11654.2|11667.9|11652.9|11671.1|11656.1|11663.2|11648.2|117
1660671900000|2022-08-16 17:45:00|11665.7|11650.7|11667.7|11652.7|11671.4|11656.4|11659.9|11644.9|125
1660672200000|2022-08-16 17:50:00|11667.9|11652.9|11673|11658|11698|11683|11654.9|11639.5|133
1660672500000|2022-08-16 17:55:00|11674|11659|11676.3|11651.3|11680.8|11665.8|11657.8|11642.8|88
1660672800000|2022-08-16 18:00:00|11671|11656|11684.2|11669.2|11706.1|11691.1|11668.8|11650.8|185
1660673100000|2022-08-16 18:05:00|11684.3|11669.3|11613.7|11588.7|11685.9|11670.9|11582|11553.9|500
1660673400000|2022-08-16 18:10:00|11614.2|11589.2|11561.5|11546.5|11642.4|11619.9|11554.2|11539.2|1393
1660673700000|2022-08-16 18:15:00|11561.3|11546.3|11583.8|11568.8|11603.1|11573.8|11556.5|11541.5|498
1660698000000|2022-08-17 01:00:00|11472.8|11435.3|11495.6|11480.6|11562.7|11543.5|11465.6|11435.3|102
1660698300000|2022-08-17 01:05:00|11495.5|11480.5|11501.5|11464|11521.9|11502.7|11488.6|11463.2|83
1660698600000|2022-08-17 01:10:00|11502.5|11465|11493.5|11456|11502.5|11467.4|11461|11439.5|61
1660698900000|2022-08-17 01:15:00|11486|11461|11477.7|11452.7|11516.6|11499.1|11474.8|11452.7|50
1660699200000|2022-08-17 01:20:00|11481.4|11443.9|11514.6|11477.1|11515.3|11486.1|11460.5|11438.4|22
1660699500000|2022-08-17 01:25:00|11515.3|11477.8|11503.8|11488.8|11528.4|11507.1|11503.8|11477.3|65
1660699800000|2022-08-17 01:30:00|11507.8|11482.8|11473.8|11458.8|11508.4|11482.8|11456.7|11437.4|51
1660700100000|2022-08-17 01:35:00|11474.3|11459.3|11477|11462|11490.4|11462|11445.8|11412.3|78
1660700400000|2022-08-17 01:40:00|11476.8|11461.8|11476|11461|11478.3|11463.3|11468.7|11435.7|53
1660700700000|2022-08-17 01:45:00|11475.6|11460.6|11496.9|11459.4|11496.9|11460.6|11471.7|11456.7|3
1660701000000|2022-08-17 01:50:00|11502|11464.5|11517|11479.5|11518|11480.5|11502|11464.5|5
1660701300000|2022-08-17 01:55:00|11517.5|11480|11520.5|11483|11523|11485.5|11517|11479.5|4
1660701600000|2022-08-17 02:00:00|11519|11481.5|11504.5|11467|11519|11488.2|11490.7|11467|22
1660701900000|2022-08-17 02:05:00|11503.7|11488.7|11521.4|11496.4|11525.2|11506.2|11503.7|11481.3|18
1660702200000|2022-08-17 02:10:00|11519.2|11481.7|11502.1|11487.1|11521.7|11490.9|11502.1|11481.7|4
1660702500000|2022-08-17 02:15:00|11505.3|11480.3|11496.8|11459.3|11510|11480.3|11496.8|11459.3|2
1660702800000|2022-08-17 02:20:00|11496.5|11459|11494.6|11479.6|11496.5|11479.6|11490.5|11458.3|1
1660703100000|2022-08-17 02:25:00|11495.5|11480.5|11495.6|11480.6|11500.8|11483.1|11495.5|11459.8|9
1660703400000|2022-08-17 02:30:00|11498.1|11483.1|11508.5|11493.5|11508.7|11493.7|11498.1|11483.1|9
1660703700000|2022-08-17 02:35:00|11510|11495|11530.7|11515.7|11530.7|11515.7|11504|11489|62
1660704000000|2022-08-17 02:40:00|11531.2|11516.2|11533.8|11518.8|11542.3|11527.3|11515.5|11496.3|41
1660704300000|2022-08-17 02:45:00|11532.8|11517.8|11511.7|11486.7|11534.5|11517.8|11509.1|11473.3|39
1660704600000|2022-08-17 02:50:00|11511.6|11486.6|11510.9|11495.9|11514.6|11496.2|11510.9|11486.6|1
1660704900000|2022-08-17 02:55:00|11510|11495|11544.2|11529.2|11545.2|11529.2|11494.2|11479.2|27
1660705200000|2022-08-17 03:00:00|11544.9|11529.9|11543.1|11528.1|11551.9|11530.2|11543.1|11526.9|3
1660705500000|2022-08-17 03:05:00|11542.6|11527.6|11527.6|11512.6|11542.6|11527.6|11523.2|11508.2|3
1660705800000|2022-08-17 03:10:00|11525.1|11510.1|11521.6|11496.6|11525.1|11510.1|11521.6|11496.6|5
1660706100000|2022-08-17 03:15:00|11506.6|11491.6|11511.1|11486.1|11511.1|11491.6|11503.2|11486.1|3
1660706400000|2022-08-17 03:20:00|11504.1|11489.1|11517.1|11502.1|11524.6|11506.1|11504.1|11489.1|4
1660706700000|2022-08-17 03:25:00|11517|11502|11513.9|11488.9|11517|11502|11509|11488.9|2
1660707000000|2022-08-17 03:30:00|11513.5|11488.5|11522|11497|11523|11501.1|11507.5|11477.8|2
1660707300000|2022-08-17 03:35:00|11518.6|11503.6|11519.5|11504.5|11519.5|11504.5|11518.6|11503.6|0
1660707600000|2022-08-17 03:40:00|11525.2|11500.2|11529|11514|11529|11514|11525.2|11500.2|0
1660707900000|2022-08-17 03:45:00|11530.5|11515.5|11530|11515|11531|11516|11530|11515|0
1660708200000|2022-08-17 03:50:00|11529.4|11514.4|11528.7|11513.7|11529.4|11514.4|11528.7|11513.7|0
1660708500000|2022-08-17 03:55:00|11526.7|11511.7|11538.2|11500.7|11538.6|11511.7|11519.2|11500.7|4
1660708800000|2022-08-17 04:00:00|11538.9|11501.4|11530.6|11505.6|11539.8|11506.3|11530.6|11501.4|0
1660709100000|2022-08-17 04:05:00|11532.5|11517.5|11536.4|11521.4|11536.4|11521.4|11531|11516|4
1660709400000|2022-08-17 04:10:00|11536.1|11521.1|11537.6|11522.6|11541.9|11526.9|11534.1|11519.1|4
1660709700000|2022-08-17 04:15:00|11536.3|11521.3|11549.2|11534.2|11549.2|11534.2|11532.1|11517.1|20
1660710000000|2022-08-17 04:20:00|11548.7|11533.7|11554.4|11539.4|11559.7|11544.7|11537.6|11522.6|69
1660710300000|2022-08-17 04:25:00|11555.2|11540.2|11546|11531|11556.7|11541.7|11544.6|11529.6|8
1660710600000|2022-08-17 04:30:00|11549.6|11534.6|11551.2|11536.2|11557.8|11542.8|11544.1|11523.8|26
1660710900000|2022-08-17 04:35:00|11551.5|11536.5|11552.1|11537.1|11554.9|11539.1|11549.5|11528|6
1660711200000|2022-08-17 04:40:00|11551.8|11536.8|11556.8|11541.8|11556.9|11541.8|11550.5|11531.6|10
1660711500000|2022-08-17 04:45:00|11556.4|11541.4|11591.8|11576.8|11600.3|11576.8|11554.3|11537.4|32
1660711800000|2022-08-17 04:50:00|11593.1|11578.1|11594.6|11579.6|11600.1|11579.6|11587.7|11555.7|12
1660712100000|2022-08-17 04:55:00|11596.4|11581.4|11606.7|11591.7|11606.7|11591.7|11595.2|11563.4|17
1660712400000|2022-08-17 05:00:00|11610.7|11595.7|11672.9|11635.4|11672.9|11635.4|11610.7|11595.7|24
1660712700000|2022-08-17 05:05:00|11673.6|11636.1|11636.3|11621.3|11674.6|11651.8|11636.3|11620.8|17
1660713000000|2022-08-17 05:10:00|11635.8|11620.8|11666.3|11651.3|11671.6|11651.8|11635.8|11620.8|15
1660713300000|2022-08-17 05:15:00|11646.2|11631.2|11629.8|11614.8|11661.9|11631.2|11626.3|11611.3|19
1660713600000|2022-08-17 05:20:00|11650.2|11612.7|11664.2|11626.7|11664.2|11633.8|11632|11611.7|10
1660713900000|2022-08-17 05:25:00|11663.9|11626.4|11654.3|11639.3|11673.4|11643.1|11654.1|11626.2|7
1660714200000|2022-08-17 05:30:00|11656.8|11631.8|11638.5|11623.5|11660.2|11636.8|11628.5|11613.3|21
1660714500000|2022-08-17 05:35:00|11639.5|11624.5|11668.8|11653.8|11668.8|11653.8|11637.2|11616.1|30
1660714800000|2022-08-17 05:40:00|11668.6|11653.6|11670.4|11655.4|11672.7|11657.7|11654.4|11639.4|11
1660715100000|2022-08-17 05:45:00|11668.8|11653.8|11673.6|11658.6|11673.6|11658.6|11665.9|11644.4|35
1660715400000|2022-08-17 05:50:00|11671.7|11656.7|11672|11657|11672.1|11657.1|11663.1|11648.1|10
1660715700000|2022-08-17 05:55:00|11671.5|11656.5|11669.3|11654.3|11672.5|11657.5|11665.7|11645.4|9
1660716000000|2022-08-17 06:00:00|11668.5|11653.5|11683.9|11668.9|11687.5|11672.5|11666|11647.6|33
1660716300000|2022-08-17 06:05:00|11685.4|11660.4|11690.2|11675.2|11691.2|11676.2|11677|11659.1|23
1660716600000|2022-08-17 06:10:00|11690.5|11675.5|11712.9|11697.9|11718.5|11703.5|11690.5|11675.5|24
1660716900000|2022-08-17 06:15:00|11710.4|11695.4|11686.5|11671.5|11739.2|11724.2|11682|11665.6|78
1660717200000|2022-08-17 06:20:00|11703.5|11678.5|11712.7|11697.7|11716.1|11701.1|11702.6|11672|32
1660717500000|2022-08-17 06:25:00|11713|11698|11706.7|11691.7|11718.7|11703.7|11706.3|11691.3|29
1660717800000|2022-08-17 06:30:00|11696.6|11681.6|11684.9|11669.9|11701.8|11686.8|11673.2|11658.2|12
1660718100000|2022-08-17 06:35:00|11686.9|11671.9|11699|11684|11704.8|11689.8|11686.4|11671.4|3
1660718400000|2022-08-17 06:40:00|11698|11683|11668|11653|11698|11683|11649.4|11631.1|27
1660718700000|2022-08-17 06:45:00|11667|11652|11713.4|11698.4|11721.9|11704.7|11657.5|11642.5|77
1660719000000|2022-08-17 06:50:00|11713.1|11698.1|11687.7|11672.7|11719.3|11699.1|11687.7|11672.7|2
1660719300000|2022-08-17 06:55:00|11695.2|11670.2|11653.3|11638.3|11699|11680.5|11643.3|11628.3|28
1660719600000|2022-08-17 07:00:00|11655.9|11640.9|11658.2|11643.2|11669.3|11648.1|11655.9|11640.9|6
1660719900000|2022-08-17 07:05:00|11657.9|11642.9|11635.7|11620.7|11659.7|11644.7|11633.1|11618.1|11
1660720200000|2022-08-17 07:10:00|11636.7|11621.7|11645.1|11630.1|11647.7|11632.7|11630.7|11615.7|5
1660720500000|2022-08-17 07:15:00|11642.6|11627.6|11640.3|11625.3|11642.7|11627.7|11636.8|11621.8|7
1660720800000|2022-08-17 07:20:00|11640.9|11625.9|11627.8|11612.8|11647.3|11627.8|11627.3|11612.3|14
1660721100000|2022-08-17 07:25:00|11630.6|11615.6|11632.3|11617.3|11634.2|11619.2|11629.3|11614.3|15
1660721400000|2022-08-17 07:30:00|11633.1|11618.1|11633.7|11618.7|11637.5|11622.5|11629.9|11614.9|12
1660721700000|2022-08-17 07:35:00|11633.9|11618.9|11635.2|11620.2|11639|11624|11632.4|11617.4|4
1660722000000|2022-08-17 07:40:00|11634.4|11619.4|11630.6|11615.6|11637.5|11622.5|11626.5|11611.5|16
1660722300000|2022-08-17 07:45:00|11632.6|11617.6|11632.4|11617.4|11639.5|11624.5|11631.9|11616.9|12
1660722600000|2022-08-17 07:50:00|11633.4|11618.4|11601.9|11586.9|11633.4|11618.4|11600.9|11565.7|36
1660722900000|2022-08-17 07:55:00|11602.4|11587.4|11610.8|11595.8|11618.4|11602.3|11580.9|11550.8|58
1660723200000|2022-08-17 08:00:00|11608.3|11593.3|11591.1|11576.1|11608.3|11593.3|11562.1|11540.9|86
1660723500000|2022-08-17 08:05:00|11591.8|11576.8|11580.3|11565.3|11592|11577|11563.2|11548.2|88
1660723800000|2022-08-17 08:10:00|11580|11565|11579.1|11564.1|11586|11571|11537.2|11522.2|95
1660724100000|2022-08-17 08:15:00|11567.3|11552.3|11570.8|11555.8|11586.3|11571.3|11565.6|11550.6|47
1660724400000|2022-08-17 08:20:00|11572.8|11557.8|11586.4|11571.4|11587.4|11572.4|11568|11553|10
1660724700000|2022-08-17 08:25:00|11586.1|11571.1|11597.7|11582.7|11608.4|11593.4|11585.9|11570.9|22
1660725000000|2022-08-17 08:30:00|11596.7|11581.7|11594.7|11579.7|11613.2|11598.2|11594.7|11579.7|57
1660725300000|2022-08-17 08:35:00|11595.1|11580.1|11588.7|11573.7|11597.7|11582.7|11584.4|11569.4|10
1660725600000|2022-08-17 08:40:00|11592.2|11577.2|11600.5|11585.5|11603.2|11588.2|11591.9|11576.9|32
1660725900000|2022-08-17 08:45:00|11599.5|11584.5|11596.8|11581.8|11602.6|11587.6|11596.8|11581.8|7
1660726200000|2022-08-17 08:50:00|11597.1|11582.1|11597.3|11582.3|11599.8|11584.8|11596.8|11581.8|2
1660726500000|2022-08-17 08:55:00|11597.2|11582.2|11611.4|11596.4|11616.4|11601.4|11596.9|11581.9|9
1660726800000|2022-08-17 09:00:00|11611.7|11596.7|11596.3|11581.3|11611.9|11596.9|11571.8|11556.8|74
1660727100000|2022-08-17 09:05:00|11597.6|11582.6|11599.6|11584.6|11600.3|11585.3|11596.6|11581.6|31
1660727400000|2022-08-17 09:10:00|11599.8|11584.8|11596.5|11581.5|11601.2|11586.2|11580.8|11565.8|70
1660727700000|2022-08-17 09:15:00|11596.3|11581.3|11590.8|11575.8|11597.8|11582.8|11587.1|11572.1|38
1660728000000|2022-08-17 09:20:00|11591.3|11576.3|11578.8|11563.8|11596.1|11581.1|11578.8|11558.5|4
1660728300000|2022-08-17 09:25:00|11579|11564|11592.9|11577.9|11595.9|11580.9|11570.2|11555.2|19
1660728600000|2022-08-17 09:30:00|11592.6|11577.6|11583.3|11568.3|11594.5|11579.5|11581.7|11566.7|1
1660728900000|2022-08-17 09:35:00|11583.4|11568.4|11574.4|11559.4|11583.4|11568.4|11574.4|11559.4|3
1660729200000|2022-08-17 09:40:00|11574.3|11559.3|11574.9|11559.9|11574.9|11559.9|11573.8|11558.8|0
1660729500000|2022-08-17 09:45:00|11575.2|11560.2|11573.7|11558.7|11575.2|11560.2|11573.7|11558.7|0
1660729800000|2022-08-17 09:50:00|11574.2|11559.2|11573.2|11558.2|11576.7|11561.7|11572.7|11557.7|3
1660730100000|2022-08-17 09:55:00|11572.9|11557.9|11572.7|11557.7|11572.9|11557.9|11572.7|11557.7|0
1660730400000|2022-08-17 10:00:00|11569.2|11554.2|11546|11531|11572.5|11557.5|11536.1|11521.1|45
1660730700000|2022-08-17 10:05:00|11546.8|11531.8|11562.1|11547.1|11566.6|11551.6|11546.8|11526.9|17
1660731000000|2022-08-17 10:10:00|11562.6|11547.6|11564.5|11549.5|11565.2|11550.2|11562.6|11547.6|3
1660731300000|2022-08-17 10:15:00|11564.2|11549.2|11564.6|11549.6|11572.7|11557.7|11563.1|11548.1|5
1660731600000|2022-08-17 10:20:00|11565.1|11550.1|11556.9|11541.9|11566.4|11551.4|11532.2|11517.2|84
1660731900000|2022-08-17 10:25:00|11556.7|11541.7|11559.4|11544.4|11559.4|11544.4|11554.9|11539.9|5
1660732200000|2022-08-17 10:30:00|11557.8|11542.8|11556.4|11541.4|11557.8|11542.8|11535.3|11520.3|38
1660732500000|2022-08-17 10:35:00|11556.7|11541.7|11586.9|11571.9|11619|11602.5|11556.4|11541.4|58
1660732800000|2022-08-17 10:40:00|11587|11572|11578.6|11563.6|11587|11572|11577.6|11562.6|5
1660733100000|2022-08-17 10:45:00|11576.1|11561.1|11551.5|11536.5|11576.1|11561.1|11542|11527|9
1660733400000|2022-08-17 10:50:00|11551.7|11536.7|11549.6|11534.6|11553.6|11538.6|11539.9|11524.9|17
1660733700000|2022-08-17 10:55:00|11549.8|11534.8|11524.9|11509.9|11550.8|11535.8|11519.2|11495.9|45
1660734000000|2022-08-17 11:00:00|11523.3|11508.3|11504.2|11489.2|11523.3|11508.3|11504.2|11489.2|15
1660734300000|2022-08-17 11:05:00|11503.7|11488.7|11512.1|11497.1|11512.1|11497.1|11491.2|11475.6|31
1660734600000|2022-08-17 11:10:00|11514.9|11499.9|11520.8|11505.8|11520.8|11505.8|11512.1|11497.1|17
1660734900000|2022-08-17 11:15:00|11519.2|11504.2|11515.8|11500.8|11519.3|11504.3|11515.3|11500.3|5
1660735200000|2022-08-17 11:20:00|11515.3|11500.3|11518.6|11503.6|11518.6|11503.6|11514.9|11499.9|5
1660735500000|2022-08-17 11:25:00|11518.2|11503.2|11515|11500|11520.2|11505.2|11512.4|11497.4|12
1660735800000|2022-08-17 11:30:00|11515.4|11500.4|11498.3|11483.3|11518.7|11503.7|11498.3|11483.3|4
1660736100000|2022-08-17 11:35:00|11498|11483|11493.3|11478.3|11499.6|11484.6|11493.3|11478.3|4
1660736400000|2022-08-17 11:40:00|11490.7|11475.7|11507.5|11482.5|11512.6|11483|11487.9|11472.9|7
1660736700000|2022-08-17 11:45:00|11508.2|11483.2|11509.5|11494.5|11509.5|11494.5|11498.7|11483.2|10
1660737000000|2022-08-17 11:50:00|11510|11495|11552.5|11537.5|11568.5|11550.6|11510|11495|30
1660737300000|2022-08-17 11:55:00|11553.6|11538.6|11550.3|11535.3|11553.6|11538.6|11535.8|11520.8|31
1660737600000|2022-08-17 12:00:00|11550.8|11535.8|11591.1|11576.1|11608.2|11591.7|11548.8|11533.8|163
1660737900000|2022-08-17 12:05:00|11592.6|11577.6|11600.6|11585.6|11607.8|11592.8|11577.7|11562.7|268
1660738200000|2022-08-17 12:10:00|11603.1|11588.1|11575.4|11560.4|11608.3|11593.3|11575.4|11560.4|141
1660738500000|2022-08-17 12:15:00|11576.7|11561.7|11582.1|11567.1|11592.7|11577.7|11557.6|11541.7|78
1660738800000|2022-08-17 12:20:00|11580.9|11565.9|11538.8|11523.8|11587.3|11571|11538.3|11523.3|57
1660739100000|2022-08-17 12:25:00|11539.7|11524.7|11567.5|11552.5|11573.3|11558.3|11539.7|11524.7|60
1660739400000|2022-08-17 12:30:00|11567.2|11552.2|11563.1|11548.1|11570.9|11555.9|11546.5|11531.5|40
1660739700000|2022-08-17 12:35:00|11563.4|11548.4|11594.6|11579.6|11594.7|11579.7|11561.9|11546.9|86
1660740000000|2022-08-17 12:40:00|11597.2|11582.2|11587.3|11572.3|11599.7|11584.7|11581.7|11566.7|66
1660740300000|2022-08-17 12:45:00|11589.5|11574.5|11595.4|11580.4|11598.1|11583.1|11586.1|11571.1|52
1660740600000|2022-08-17 12:50:00|11595.6|11580.6|11611|11596|11619.7|11604.7|11595.6|11580.6|99
1660740900000|2022-08-17 12:55:00|11610.7|11595.7|11598.1|11583.1|11638|11623|11598.1|11583.1|170
1660741200000|2022-08-17 13:00:00|11598.3|11583.3|11540|11525|11605.8|11590.8|11540|11525|87
1660741500000|2022-08-17 13:05:00|11529.2|11514.2|11530.4|11515.4|11548|11533|11524.1|11509.1|93
1660741800000|2022-08-17 13:10:00|11531.1|11516.1|11562|11547|11566.3|11551.3|11531.1|11516.1|76
1660742100000|2022-08-17 13:15:00|11561.2|11546.2|11548.6|11533.6|11568.4|11553.4|11545.8|11530.8|56
1660742400000|2022-08-17 13:20:00|11547.1|11532.1|11523.6|11508.6|11547.1|11532.1|11519.7|11504.7|57
1660742700000|2022-08-17 13:25:00|11524.7|11509.7|11501.7|11486.7|11524.7|11509.7|11501.7|11486.7|109
1660743000000|2022-08-17 13:30:00|11501.5|11486.5|11516|11501|11523.8|11508.8|11500.5|11485.5|110
1660743300000|2022-08-17 13:35:00|11520.3|11505.3|11516.1|11501.1|11527.6|11512.6|11504.3|11489.3|267
1660743600000|2022-08-17 13:40:00|11514.4|11499.4|11524|11509|11525.4|11510.4|11506.5|11491.5|207
1660743900000|2022-08-17 13:45:00|11523.3|11508.3|11471.2|11456.2|11523.3|11508.3|11444.6|11429.6|208
1660744200000|2022-08-17 13:50:00|11470.3|11455.3|11442.4|11427.4|11476|11461|11435.8|11420.8|157
1660744500000|2022-08-17 13:55:00|11441.9|11426.9|11403.5|11388.5|11441.9|11426.9|11395.5|11380.5|313
1660744800000|2022-08-17 14:00:00|11404.4|11389.4|11373|11358|11404.4|11389.4|11349.1|11334.1|384
1660745100000|2022-08-17 14:05:00|11373.2|11358.2|11293|11278|11389.4|11374.4|11293|11278|328
1660745400000|2022-08-17 14:10:00|11292.6|11277.6|11180.6|11165.6|11318|11303|11178.3|11163.3|554
1660745700000|2022-08-17 14:15:00|11182.5|11167.5|11236.9|11221.9|11244.5|11229.5|11170.8|11153.6|349
1660746000000|2022-08-17 14:20:00|11236.5|11221.5|11222.8|11207.8|11256.2|11241.2|11213.2|11198.2|183
1660746300000|2022-08-17 14:25:00|11222.3|11207.3|11214.3|11199.3|11230.3|11215.3|11183.9|11168.9|227
1660746600000|2022-08-17 14:30:00|11215.8|11200.8|11201.1|11186.1|11255.9|11240.9|11193.7|11178.7|520
1660746900000|2022-08-17 14:35:00|11197.4|11182.4|11181.5|11166.5|11224.8|11209.8|11179.8|11164.8|232
1660747200000|2022-08-17 14:40:00|11181.1|11166.1|11179.6|11164.6|11189.7|11174.7|11166.3|11151.3|292
1660747500000|2022-08-17 14:45:00|11179|11164|11168.3|11153.3|11221.6|11206.6|11167.8|11152.8|189
1660747800000|2022-08-17 14:50:00|11135.8|11120.8|11137|11122|11150.8|11135.8|11121.6|11106.6|189
1660748100000|2022-08-17 14:55:00|11136.7|11121.7|11121.2|11106.2|11140.5|11125.5|11114.4|11099.4|182
1660748400000|2022-08-17 15:00:00|11116.1|11101.1|11118.8|11103.8|11145.3|11130.3|11113.7|11098.7|153
1660748700000|2022-08-17 15:05:00|11118.5|11103.5|11079.1|11064.1|11132.6|11117.6|11079.1|11064.1|168
1660749000000|2022-08-17 15:10:00|11078.6|11063.6|11080.5|11065.5|11103.7|11088.7|11078.5|11063.5|653
1660749300000|2022-08-17 15:15:00|11079.9|11064.9|11070.1|11055.1|11080.7|11065.7|11068.9|11053.9|903
1660749600000|2022-08-17 15:20:00|11069.8|11054.8|11079.8|11064.8|11082.2|11067.2|11069.3|11054.3|499
1660749900000|2022-08-17 15:25:00|11078.3|11063.3|11120.2|11105.2|11127.3|11112.3|11077.7|11062.7|241
1660750200000|2022-08-17 15:30:00|11122.4|11107.4|11130.6|11115.6|11143.4|11128.4|11118.2|11103.2|86
1660750500000|2022-08-17 15:35:00|11130.4|11115.4|11120|11105|11131|11116|11105.9|11090.9|135
1660750800000|2022-08-17 15:40:00|11120.2|11105.2|11139|11124|11145|11130|11120.2|11105.2|347
1660751100000|2022-08-17 15:45:00|11138.8|11123.8|11208.6|11193.6|11264.8|11227.3|11135.9|11120.9|888
1660751400000|2022-08-17 15:50:00|11207.9|11192.9|11178.2|11140.7|11207.9|11192.9|11125.1|11110.1|290
1660751700000|2022-08-17 15:55:00|11178.4|11140.9|11201.4|11186.4|11232.7|11217.7|11145.1|11130.1|271
1660752000000|2022-08-17 16:00:00|11200.5|11185.5|11142.6|11127.6|11208.9|11185.5|11142.6|11127.6|164
1660752300000|2022-08-17 16:05:00|11141.5|11126.5|11125.1|11110.1|11154.2|11134.6|11121.6|11106.6|51
1660752600000|2022-08-17 16:10:00|11124.8|11109.8|11147.8|11132.8|11151|11136|11108.5|11093.5|80
1660752900000|2022-08-17 16:15:00|11148.6|11133.6|11196.7|11181.7|11224|11207.8|11147.8|11132.8|80
1660753200000|2022-08-17 16:20:00|11198.6|11183.6|11252.7|11237.7|11264.9|11249.9|11172.3|11157.3|156
1660753500000|2022-08-17 16:25:00|11252.3|11237.3|11226.2|11211.2|11318.4|11297.8|11209.1|11194.1|213
1660753800000|2022-08-17 16:30:00|11225.9|11210.9|11218.9|11203.9|11232.1|11217.1|11209.2|11194.2|60
1660754100000|2022-08-17 16:35:00|11218.7|11203.7|11221.2|11206.2|11228.8|11213.8|11147.6|11132.6|226
1660754400000|2022-08-17 16:40:00|11221|11206|11163.8|11148.8|11221.2|11206.2|11142.3|11127.3|137
1660754700000|2022-08-17 16:45:00|11161.2|11146.2|11138.9|11123.9|11165.9|11150.9|11123.6|11108.6|126
1660755000000|2022-08-17 16:50:00|11139.1|11124.1|11191.1|11176.1|11198.5|11183.5|11138.9|11123.9|94
1660755300000|2022-08-17 16:55:00|11191.8|11176.8|11196.5|11181.5|11217.9|11202.9|11175.7|11160.7|69
1660755600000|2022-08-17 17:00:00|11196.8|11181.8|11160|11145|11199|11184|11160|11145|47
1660755900000|2022-08-17 17:05:00|11159.7|11144.7|11196.4|11181.4|11219.1|11204.1|11159.7|11144.7|114
1660756200000|2022-08-17 17:10:00|11196.2|11181.2|11222.7|11207.7|11237.6|11222.6|11196.2|11181.2|65
1660756500000|2022-08-17 17:15:00|11222.2|11207.2|11268.2|11253.2|11268.9|11253.9|11221|11206|120
1660756800000|2022-08-17 17:20:00|11267.9|11252.9|11279.6|11264.6|11303.1|11288.1|11263.5|11248.5|160
1660757100000|2022-08-17 17:25:00|11279|11264|11299.4|11284.4|11302.8|11287.8|11238.6|11223.6|188
1660757400000|2022-08-17 17:30:00|11300|11285|11251|11236|11300|11285|11245.6|11230.6|116
1660757700000|2022-08-17 17:35:00|11251.4|11236.4|11253.9|11238.9|11260.9|11245.9|11239.5|11224.5|92
1660758000000|2022-08-17 17:40:00|11252.7|11237.7|11208|11193|11259.8|11244.8|11181|11165.5|111
1660758300000|2022-08-17 17:45:00|11208.3|11193.3|11207.8|11192.8|11218.6|11203.6|11180.8|11165.8|59
1660758600000|2022-08-17 17:50:00|11207.5|11192.5|11251.6|11236.6|11259.5|11244.5|11198.5|11183.5|173
1660758900000|2022-08-17 17:55:00|11251|11236|11224.2|11199.2|11251|11236|11200.3|11185.3|179
1660759200000|2022-08-17 18:00:00|11223.5|11208.5|11254.3|11229.3|11276.6|11261.6|11223|11187|231
1660759500000|2022-08-17 18:05:00|11255.4|11230.4|11271.5|11256.5|11271.5|11256.5|11241.2|11226.2|461
1660759800000|2022-08-17 18:10:00|11278.1|11263.1|11230.5|11205.5|11284.8|11269.8|11226.7|11205.5|782
1660760100000|2022-08-17 18:15:00|11230.8|11205.8|11224.9|11209.9|11231|11214.4|11208.2|11193.2|243
1660784400000|2022-08-18 01:00:00|11279.2|11241.7|11324.2|11286.7|11325.3|11307.5|11245.4|11230.4|65
1660784700000|2022-08-18 01:05:00|11323.2|11285.7|11334.9|11297.4|11338.4|11318.2|11310.3|11281.2|30
1660785000000|2022-08-18 01:10:00|11330.3|11305.3|11335.2|11310.2|11335.2|11314.2|11315.8|11294.2|24
1660785300000|2022-08-18 01:15:00|11334.5|11309.5|11364.1|11339.1|11367.6|11343.1|11326.6|11309.2|42
1660785600000|2022-08-18 01:20:00|11363.7|11338.7|11372|11347|11375.2|11347|11358.8|11337.7|17
1660785900000|2022-08-18 01:25:00|11371.8|11346.8|11355|11330|11377.4|11362.4|11346|11324.6|16
1660786200000|2022-08-18 01:30:00|11354.4|11329.4|11349.8|11312.3|11364.8|11334.2|11344.3|11311.8|3
1660786500000|2022-08-18 01:35:00|11349.3|11311.8|11339.5|11324.5|11349.3|11332.5|11337.7|11311.8|12
1660786800000|2022-08-18 01:40:00|11340.5|11325.5|11364.5|11339.5|11365.3|11339.5|11338|11323|4
1660787100000|2022-08-18 01:45:00|11364.2|11339.2|11360.2|11345.2|11364.7|11345.4|11359.8|11339.2|3
1660787400000|2022-08-18 01:50:00|11361|11346|11358.9|11343.9|11361|11346|11358.9|11343.9|3
1660787700000|2022-08-18 01:55:00|11363.7|11326.2|11354.6|11329.6|11363.7|11346.4|11354.4|11326.2|8
1660788000000|2022-08-18 02:00:00|||||||||3
1660788300000|2022-08-18 02:05:00|11354.4|11329.4|11353.2|11315.7|11355.6|11330.6|11352.3|11315.7|4
1660788600000|2022-08-18 02:10:00|11351|11313.5|11331.3|11306.3|11351|11319.5|11331.3|11306.3|4
1660788900000|2022-08-18 02:15:00|11322.2|11307.2|11313.3|11298.3|11322.2|11307.2|11312.8|11291.3|7
1660789200000|2022-08-18 02:20:00|11313.5|11298.5|11313.4|11298.4|11313.5|11298.5|11313.4|11298.4|2
1660789500000|2022-08-18 02:25:00|11316.2|11301.2|11331.5|11294|11332.2|11301.2|11316.2|11294|6
1660789800000|2022-08-18 02:30:00|11331.2|11293.7|11312.4|11297.4|11331.2|11298.4|11312.4|11290.7|2
1660790100000|2022-08-18 02:35:00|11311.4|11296.4|11310.7|11273.2|11313.2|11296.4|11306.7|11273.2|13
1660790400000|2022-08-18 02:40:00|11311.5|11274|11301.2|11286.2|11320.5|11286.2|11301.2|11273.2|5
1660790700000|2022-08-18 02:45:00|11317.5|11280|11320.5|11283|11320.5|11283|11317.5|11280|5
1660791000000|2022-08-18 02:50:00|11315.2|11290.2|11316.7|11291.7|11316.7|11298.4|11312.5|11290.2|0
1660791300000|2022-08-18 02:55:00|11313.9|11298.9|11320|11282.5|11320.5|11302.4|11313.9|11282.5|3
1660791600000|2022-08-18 03:00:00|11319.6|11282.1|11319.5|11282|11319.6|11282.1|11319.5|11282|0
1660791900000|2022-08-18 03:05:00|11319.4|11281.9|11319.4|11281.9|11319.4|11281.9|11319.4|11281.9|0
1660792200000|2022-08-18 03:10:00|||||||||2
1660792500000|2022-08-18 03:15:00|||||||||2
1660793100000|2022-08-18 03:25:00|11314.9|11277.4|11302.7|11277.7|11314.9|11279.9|11302.7|11277.4|3
1660793400000|2022-08-18 03:30:00|11307.9|11270.4|11289.2|11274.2|11307.9|11275.7|11289.2|11270.4|1
1660793700000|2022-08-18 03:35:00|11289|11274|11292.4|11254.9|11292.4|11274|11268.7|11253.7|5
1660794000000|2022-08-18 03:40:00|11298.9|11261.4|11299.4|11261.9|11299.4|11261.9|11298.9|11261.4|1
1660794300000|2022-08-18 03:45:00|11299.9|11262.4|11299.9|11262.4|11299.9|11262.4|11299.9|11262.4|1
1660794900000|2022-08-18 03:55:00|11300.4|11262.9|11300.4|11262.9|11300.4|11262.9|11300.4|11262.9|1
1660795200000|2022-08-18 04:00:00|11278.1|11263.1|11280.6|11255.6|11281.9|11263.1|11278.1|11255.6|2
1660795800000|2022-08-18 04:10:00|11281.1|11256.1|11273.1|11248.1|11282.9|11256.1|11262.6|11245.3|3
1660796700000|2022-08-18 04:25:00|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|0
1660797600000|2022-08-18 04:40:00|11275.6|11260.6|11275.2|11260.2|11275.6|11260.6|11275.2|11260.2|3
1660797900000|2022-08-18 04:45:00|11276.1|11261.1|11299.9|11262.4|11299.9|11262.7|11276.1|11258.7|2
1660798200000|2022-08-18 04:50:00|11300.6|11263.1|11300.6|11263.1|11300.7|11263.2|11300.4|11262.9|6
1660798500000|2022-08-18 04:55:00|11300.4|11262.9|11300.6|11263.1|11300.6|11263.1|11300.4|11262.9|0
1660799100000|2022-08-18 05:05:00|11300|11262.5|11301.3|11263.8|11301.3|11263.8|11299.8|11262.3|1
1660800000000|2022-08-18 05:20:00|11301.2|11263.7|11297.7|11260.2|11301.2|11263.7|11297.7|11260.2|0
1660800300000|2022-08-18 05:25:00|11287|11262|11286.5|11261.5|11287|11262|11286.5|11261.5|3
1660800600000|2022-08-18 05:30:00|11286.9|11261.9|11302.6|11287.6|11302.6|11287.6|11283.1|11261.9|9
1660800900000|2022-08-18 05:35:00|11305.1|11280.1|11301.8|11276.8|11305.1|11284.5|11299.5|11276.8|1
1660801200000|2022-08-18 05:40:00|11302.4|11277.4|11299|11284|11303|11284|11298.4|11277|0
1660801500000|2022-08-18 05:45:00|11302.3|11264.8|11296.8|11259.3|11302.3|11268.6|11291.6|11259.3|1
1660801800000|2022-08-18 05:50:00|11296.3|11258.8|11297.3|11259.8|11297.3|11259.8|11295.8|11258.3|0
1660802100000|2022-08-18 05:55:00|11292.6|11267.6|11285.3|11260.3|11294.6|11279.6|11280.6|11260.1|3
1660802400000|2022-08-18 06:00:00|11284.5|11247|11274.7|11249.7|11284.5|11249.8|11273.8|11240.5|3
1660802700000|2022-08-18 06:05:00|11274.9|11249.9|11272.9|11257.9|11275.9|11257.9|11272.4|11249.9|1
1660803000000|2022-08-18 06:10:00|11272.4|11257.4|11255.6|11230.6|11275.8|11257.4|11249.1|11229.9|16
1660803300000|2022-08-18 06:15:00|11256.1|11231.1|11224.1|11209.1|11259|11236.9|11224.1|11202.2|56
1660803600000|2022-08-18 06:20:00|11226|11211|11232.9|11207.9|11232.9|11211|11212|11197|17
1660803900000|2022-08-18 06:25:00|11233.2|11208.2|11224.2|11209.2|11233.2|11210.7|11213|11198|9
1660804200000|2022-08-18 06:30:00|11218.5|11203.5|11216.8|11191.8|11225|11209.2|11215.2|11183.1|2
1660804500000|2022-08-18 06:35:00|11217|11192|11216.3|11191.3|11220.8|11193|11215.3|11183.1|11
1660804800000|2022-08-18 06:40:00|11215.7|11190.7|11178.1|11163.1|11220.4|11190.7|11172.6|11156.9|80
1660805100000|2022-08-18 06:45:00|11176.8|11161.8|11168.5|11143.5|11176.8|11161.8|11157.9|11135|15
1660805400000|2022-08-18 06:50:00|11160.1|11145.1|11153.8|11138.8|11179.6|11164.6|11152.8|11137.8|103
1660805700000|2022-08-18 06:55:00|11160|11145|11169|11154|11178.3|11163.2|11158.8|11143.8|51
1660806000000|2022-08-18 07:00:00|11168.7|11153.7|11171.5|11156.5|11186|11171|11167.3|11152.3|13
1660806300000|2022-08-18 07:05:00|11169.6|11154.6|11188.5|11173.5|11188.5|11173.5|11168.8|11153.8|39
1660806600000|2022-08-18 07:10:00|11185.5|11170.5|11186.5|11171.5|11187.5|11172.5|11183.5|11168.5|46
1660806900000|2022-08-18 07:15:00|11186.8|11171.8|11180.8|11165.8|11186.8|11171.8|11167.3|11137.1|63
1660807200000|2022-08-18 07:20:00|11180.6|11165.6|11159.9|11144.9|11180.6|11165.6|11147.4|11132.4|31
1660807500000|2022-08-18 07:25:00|11163.9|11148.9|11170.9|11155.9|11177.9|11162.9|11159.9|11144.9|10
1660807800000|2022-08-18 07:30:00|11171.9|11156.9|11174.4|11159.4|11181.9|11166.9|11170.9|11155.9|17
1660808100000|2022-08-18 07:35:00|11172.2|11157.2|11169.4|11154.4|11172.2|11157.2|11168.9|11153.9|0
1660808400000|2022-08-18 07:40:00|11169.9|11154.9|11169.4|11154.4|11187.1|11172.1|11163.4|11148.4|13
1660808700000|2022-08-18 07:45:00|11170.4|11155.4|11117.6|11102.6|11174.2|11159.2|11117.6|11102|17
1660809000000|2022-08-18 07:50:00|11118.6|11103.6|11116.6|11101.6|11126.3|11104.2|11109.9|11088.8|9
1660809300000|2022-08-18 07:55:00|11123.6|11108.6|11123.1|11108.1|11125.1|11110.1|11115.8|11098.1|8
1660809600000|2022-08-18 08:00:00|11122.1|11107.1|11140.1|11125.1|11140.6|11125.6|11122.1|11107.1|5
1660809900000|2022-08-18 08:05:00|11136.8|11121.8|11129.9|11114.9|11136.8|11121.8|11128.4|11113.4|3
1660810200000|2022-08-18 08:10:00|11129.4|11114.4|11127.1|11112.1|11132.9|11116.4|11120.4|11105.4|1
1660810500000|2022-08-18 08:15:00|11128.1|11113.1|11129.4|11114.4|11129.4|11114.4|11128.1|11113.1|0
1660810800000|2022-08-18 08:20:00|11128.8|11113.8|11110.4|11095.4|11128.9|11113.9|11110.4|11095.4|1
1660811100000|2022-08-18 08:25:00|11110.9|11095.9|11126.8|11111.8|11126.9|11111.9|11110.9|11095.9|3
1660811400000|2022-08-18 08:30:00|11137.5|11112.5|11138|11113|11138|11113|11137.5|11112.5|1
1660811700000|2022-08-18 08:35:00|11138.2|11113.2|11138.5|11123.5|11138.7|11123.5|11130.9|11113.2|2
1660812000000|2022-08-18 08:40:00|11140.3|11125.3|11161.3|11146.3|11161.3|11146.3|11138|11123|18
1660812300000|2022-08-18 08:45:00|11161.5|11146.5|11176.3|11161.3|11186|11171|11161.5|11146.5|29
1660812600000|2022-08-18 08:50:00|11176.5|11161.5|11181.9|11166.9|11181.9|11166.9|11176.5|11161.5|2
1660812900000|2022-08-18 08:55:00|11182|11167|11171.1|11156.1|11186.5|11171.5|11163|11148|58
1660813200000|2022-08-18 09:00:00|11173|11158|11209.1|11171.6|11216|11192.5|11173|11158|22
1660813500000|2022-08-18 09:05:00|11207.6|11170.1|11202.1|11164.6|11207.6|11170.1|11202.1|11164.6|0
1660813800000|2022-08-18 09:10:00|11201.9|11164.4|11198.7|11161.2|11202.2|11164.7|11197.7|11160.2|2
1660814100000|2022-08-18 09:15:00|11199.3|11161.8|11188|11173|11201.7|11173|11187|11161.8|4
1660814400000|2022-08-18 09:20:00|11188.3|11173.3|11167.6|11152.6|11188.5|11173.5|11167.4|11147.1|4
1660814700000|2022-08-18 09:25:00|11172.3|11147.3|11168.1|11153.1|11172.3|11153.6|11167.7|11147.1|0
1660815000000|2022-08-18 09:30:00|11172.4|11147.4|11168.9|11153.9|11172.6|11157.6|11152.7|11137.7|6
1660815300000|2022-08-18 09:35:00|11168.4|11153.4|11168.7|11153.7|11168.9|11153.9|11168.4|11153.4|1
1660815600000|2022-08-18 09:40:00|11169.7|11154.7|11158.2|11143.2|11174.4|11159.4|11154.2|11139.2|2
1660815900000|2022-08-18 09:45:00|11156.5|11141.5|11160.9|11135.9|11162.7|11143.7|11153.2|11135.7|2
1660816200000|2022-08-18 09:50:00|11155.2|11140.2|11139.9|11124.9|11158.4|11140.8|11139.4|11124.4|7
1660816500000|2022-08-18 09:55:00|11146.9|11121.9|11142.2|11127.2|11151.9|11136.9|11139.7|11121.7|4
1660816800000|2022-08-18 10:00:00|11140.9|11125.9|11140.8|11125.8|11142.4|11127.4|11133.3|11118.3|12
1660817100000|2022-08-18 10:05:00|11142.3|11127.3|11139.3|11124.3|11142.3|11127.3|11135.3|11120.3|5
1660817400000|2022-08-18 10:10:00|11137.8|11122.8|11137.8|11122.8|11138.3|11123.3|11137.8|11122.8|2
1660817700000|2022-08-18 10:15:00|11137.5|11122.5|11134.6|11119.6|11137.5|11122.5|11134.6|11119.6|0
1660818000000|2022-08-18 10:20:00|11135.1|11120.1|11143.8|11128.8|11151.4|11135.7|11134.8|11119.8|9
1660818300000|2022-08-18 10:25:00|11146.8|11131.8|11149.9|11134.9|11150.7|11135.7|11144.8|11129.8|6
1660818600000|2022-08-18 10:30:00|11150.1|11135.1|11162.8|11147.8|11163.9|11148.9|11149.1|11134.1|12
1660818900000|2022-08-18 10:35:00|11163.1|11148.1|11166.3|11151.3|11166.3|11151.3|11161.8|11146.8|3
1660819200000|2022-08-18 10:40:00|11166.8|11151.8|11164.2|11149.2|11173.2|11158.2|11164.2|11149.2|4
1660819500000|2022-08-18 10:45:00|11164.1|11149.1|11160.6|11145.6|11164.1|11149.1|11135.6|11120.6|15
1660819800000|2022-08-18 10:50:00|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1660820100000|2022-08-18 10:55:00|11160.6|11145.6|11159.6|11144.6|11177.6|11162.6|11159.6|11142.6|7
1660820400000|2022-08-18 11:00:00|11160.3|11145.3|11162.9|11147.9|11175.3|11160.3|11159.1|11144.1|16
1660820700000|2022-08-18 11:05:00|11165.1|11150.1|11162.6|11147.6|11166.8|11151.8|11151.7|11136.7|17
1660821000000|2022-08-18 11:10:00|11162.7|11147.7|11169.6|11154.6|11183.6|11168.6|11157.2|11142.2|43
1660821300000|2022-08-18 11:15:00|11173.9|11158.9|11208.2|11193.2|11208.2|11193.2|11166.9|11146.1|46
1660821600000|2022-08-18 11:20:00|11209.4|11194.4|11225|11210|11226.4|11211.4|11205.7|11190.7|18
1660821900000|2022-08-18 11:25:00|11224.5|11209.5|11189.4|11164.4|11224.5|11209.5|11189.2|11156|20
1660822200000|2022-08-18 11:30:00|11187.6|11172.6|11225.9|11210.9|11226.6|11210.9|11187.6|11172.6|60
1660822500000|2022-08-18 11:35:00|11226.5|11211.5|11218.6|11203.6|11226.9|11211.9|11217.6|11202.6|15
1660822800000|2022-08-18 11:40:00|11218.1|11203.1|11251.1|11236.1|11272.1|11251.4|11218.1|11203.1|24
1660823100000|2022-08-18 11:45:00|11257.7|11232.7|11283|11245.5|11285.3|11247.8|11256.8|11221.4|104
1660823400000|2022-08-18 11:50:00|11284.7|11247.2|11265.3|11250.3|11284.7|11266.3|11257.3|11242.3|51
1660823700000|2022-08-18 11:55:00|11265.4|11250.4|11277.4|11252.4|11277.4|11260.9|11265.4|11247.7|12
1660824000000|2022-08-18 12:00:00|11278.7|11253.7|11312.7|11297.7|11326.9|11311.9|11278.7|11253.7|101
1660824300000|2022-08-18 12:05:00|11312.9|11297.9|11298.8|11283.8|11322.9|11307.9|11297.6|11282.6|73
1660824600000|2022-08-18 12:10:00|11299.1|11284.1|11321.7|11306.7|11328.9|11313.9|11297.9|11282.9|127
1660824900000|2022-08-18 12:15:00|11321.5|11306.5|11281.6|11266.6|11321.5|11306.5|11274.6|11246.9|122
1660825200000|2022-08-18 12:20:00|11279.9|11264.9|11283.6|11268.6|11283.9|11268.9|11263.1|11248.1|68
1660825500000|2022-08-18 12:25:00|11283.4|11268.4|11314.9|11277.4|11314.9|11296.9|11283.4|11268.3|47
1660825800000|2022-08-18 12:30:00|11315.6|11278.1|11312.9|11297.9|11315.8|11300|11288.6|11273.6|71
1660826100000|2022-08-18 12:35:00|11313.2|11298.2|11282.8|11267.8|11320.5|11305.5|11281|11266|83
1660826400000|2022-08-18 12:40:00|11282|11267|11298.7|11283.7|11300.2|11285.2|11281.1|11266.1|33
1660826700000|2022-08-18 12:45:00|11298.9|11283.9|11248.8|11233.8|11302.9|11287.9|11247.6|11232.6|36
1660827000000|2022-08-18 12:50:00|11248.1|11233.1|11261.1|11246.1|11262.2|11247.2|11244|11229|47
1660827300000|2022-08-18 12:55:00|11260.9|11245.9|11257.1|11242.1|11266.9|11251.9|11244.6|11229.6|21
1660827600000|2022-08-18 13:00:00|11255.5|11240.5|11276.3|11261.3|11276.3|11261.3|11249.5|11234.5|47
1660827900000|2022-08-18 13:05:00|11277.8|11262.8|11297.2|11282.2|11307.7|11292.7|11277|11262|96
1660828200000|2022-08-18 13:10:00|11299.2|11284.2|11284|11269|11310.7|11295.7|11280.2|11265.2|114
1660828500000|2022-08-18 13:15:00|11285.5|11270.5|11289.6|11274.6|11306.1|11291.1|11284|11269|32
1660828800000|2022-08-18 13:20:00|11290.9|11275.9|11286.6|11271.6|11305.6|11290.6|11283.6|11268.6|40
1660829100000|2022-08-18 13:25:00|11286|11271|11266.2|11251.2|11290.3|11275.3|11261.7|11246.7|62
1660829400000|2022-08-18 13:30:00|11266|11251|11228.3|11213.3|11269.8|11254.8|11214.3|11199.3|236
1660829700000|2022-08-18 13:35:00|11229.3|11214.3|11205.9|11190.9|11243.8|11228.8|11205.4|11190.4|179
1660830000000|2022-08-18 13:40:00|11205.4|11190.4|11202.3|11187.3|11214.3|11199.3|11186.4|11171.4|157
1660830300000|2022-08-18 13:45:00|11197.8|11182.8|11189.1|11174.1|11210.1|11195.1|11173.5|11158.5|150
1660830600000|2022-08-18 13:50:00|11189.4|11174.4|11232.4|11217.4|11261.2|11246.2|11186.5|11171.5|189
1660830900000|2022-08-18 13:55:00|11233.4|11218.4|11243.5|11228.5|11251.3|11236.3|11228.6|11213.6|67
1660831200000|2022-08-18 14:00:00|11242.8|11227.8|11179.9|11164.9|11247.3|11232.3|11172.9|11157.9|106
1660831500000|2022-08-18 14:05:00|11180.6|11165.6|11081.6|11066.6|11182.1|11167.1|11065.3|11050.3|275
1660831800000|2022-08-18 14:10:00|11081.9|11066.9|11145.4|11130.4|11178.3|11155.7|11081.9|11066.9|163
1660832100000|2022-08-18 14:15:00|11145.3|11130.3|11107.7|11092.7|11150.2|11135.2|11107.2|11092.2|91
1660832400000|2022-08-18 14:20:00|11108.5|11093.5|11103.9|11088.9|11134.1|11119.1|11084.8|11069.8|95
1660832700000|2022-08-18 14:25:00|11114.8|11099.8|11158|11133|11190.5|11175.5|11112.7|11092.2|191
1660833000000|2022-08-18 14:30:00|11166.8|11129.3|11146.1|11131.1|11190|11175|11115.1|11100.1|137
1660833300000|2022-08-18 14:35:00|11149.1|11134.1|11126.8|11111.8|11149.1|11134.1|11121.4|11106.4|71
1660833600000|2022-08-18 14:40:00|11126.6|11111.6|11107.2|11092.2|11139|11124|11092.4|11077.4|115
1660833900000|2022-08-18 14:45:00|11110.5|11095.5|11185.6|11170.6|11185.6|11170.6|11110.5|11095.5|107
1660834200000|2022-08-18 14:50:00|11188.6|11173.6|11165.3|11150.3|11189.9|11174.9|11147.3|11132.3|80
1660834500000|2022-08-18 14:55:00|11168.3|11153.3|11191.1|11176.1|11192.6|11177.6|11168.3|11153.3|74
1660834800000|2022-08-18 15:00:00|11191.4|11176.4|11168.1|11153.1|11191.8|11176.8|11168.1|11153.1|162
1660835100000|2022-08-18 15:05:00|11168.4|11153.4|11162.1|11147.1|11173.2|11153.6|11135.3|11120.3|56
1660835400000|2022-08-18 15:10:00|11162.3|11147.3|11131.7|11116.7|11175.3|11160.3|11122.2|11095.2|71
1660835700000|2022-08-18 15:15:00|11130.2|11115.2|11138.7|11123.7|11146.7|11131.7|11125.7|11107.9|54
1660836000000|2022-08-18 15:20:00|11137.2|11122.2|11154.6|11139.6|11155.2|11140.2|11128.5|11113.5|45
1660836300000|2022-08-18 15:25:00|11154.8|11139.8|11170.3|11155.3|11176.2|11161.2|11143.6|11124|37
1660836600000|2022-08-18 15:30:00|11170.7|11155.7|11169.8|11154.8|11174.2|11159.2|11159|11144|51
1660836900000|2022-08-18 15:35:00|11170.1|11155.1|11179.1|11164.1|11180.6|11165.6|11161.1|11146.1|66
1660837200000|2022-08-18 15:40:00|11177.4|11162.4|11141.7|11126.7|11177.4|11162.4|11126.8|11111.8|27
1660837500000|2022-08-18 15:45:00|11140.7|11125.7|11144.9|11129.9|11150.5|11135.5|11138.7|11123.7|9
1660837800000|2022-08-18 15:50:00|11144|11129|11147.4|11132.4|11159.8|11144.8|11124.6|11109.6|126
1660838100000|2022-08-18 15:55:00|11148|11133|11147.7|11132.7|11167.8|11152.8|11140.3|11125.3|150
1660838400000|2022-08-18 16:00:00|11148.2|11133.2|11130.9|11115.9|11154.6|11139.6|11123.7|11108.7|71
1660838700000|2022-08-18 16:05:00|11130.8|11115.8|11119.5|11104.5|11136.3|11121.3|11116|11101|56
1660839000000|2022-08-18 16:10:00|11107.3|11092.3|11116.8|11101.8|11127.2|11110.5|11100.2|11085.2|70
1660839300000|2022-08-18 16:15:00|11117|11102|11098.1|11083.1|11125.3|11110.3|11091.2|11076.2|49
1660839600000|2022-08-18 16:20:00|11099.6|11084.6|11163.9|11148.9|11169.9|11154.9|11099.6|11084.6|119
1660839900000|2022-08-18 16:25:00|11164.4|11149.4|11149.2|11134.2|11164.4|11149.4|11134|11119|33
1660840200000|2022-08-18 16:30:00|11148.8|11133.8|11168.4|11143.4|11174.2|11159.2|11140.5|11125.5|43
1660840500000|2022-08-18 16:35:00|11167.2|11142.2|11155.3|11140.3|11168.5|11153.5|11155.3|11138.7|12
1660840800000|2022-08-18 16:40:00|11151.6|11136.6|11136.7|11121.7|11156.3|11136.6|11129.7|11114.7|51
1660841100000|2022-08-18 16:45:00|11139.7|11124.7|11157.7|11142.7|11169.7|11151.2|11139.7|11124.7|107
1660841400000|2022-08-18 16:50:00|11157.5|11142.5|11167.5|11152.5|11181.8|11166.8|11153.6|11132|67
1660841700000|2022-08-18 16:55:00|11168.5|11153.5|11162.8|11147.8|11181.6|11166.6|11162.8|11147.8|61
1660842000000|2022-08-18 17:00:00|11162.5|11147.5|11180.1|11165.1|11180.6|11165.6|11161.8|11146.8|22
1660842300000|2022-08-18 17:05:00|11180.6|11165.6|11193.7|11178.7|11237.1|11219.6|11180.6|11165|109
1660842600000|2022-08-18 17:10:00|11193.2|11178.2|11231|11216|11240.3|11225.3|11192.2|11177.2|80
1660842900000|2022-08-18 17:15:00|11230.4|11215.4|11206.7|11191.7|11230.4|11215.4|11196.9|11178.5|68
1660843200000|2022-08-18 17:20:00|11206.9|11191.9|11193.7|11178.7|11206.9|11191.9|11183.7|11168.7|82
1660843500000|2022-08-18 17:25:00|11193.9|11178.9|11199.4|11184.4|11217.9|11202.9|11192|11177|71
1660843800000|2022-08-18 17:30:00|11199.1|11184.1|11209.2|11194.2|11209.2|11194.2|11197.6|11182.6|22
1660844100000|2022-08-18 17:35:00|11209.3|11194.3|11202.1|11187.1|11218.8|11203.8|11201.6|11186.6|83
1660844400000|2022-08-18 17:40:00|11201.8|11186.8|11197.2|11182.2|11203.6|11188.6|11192.1|11165.7|55
1660844700000|2022-08-18 17:45:00|11197.4|11182.4|11185.3|11170.3|11198.4|11183.4|11179.4|11164.4|175
1660845000000|2022-08-18 17:50:00|11185.9|11170.9|11183.7|11168.7|11204|11189|11175.5|11160.5|22
1660845300000|2022-08-18 17:55:00|11184|11169|11156.6|11141.6|11184.2|11169.2|11153.4|11138.4|92
1660845600000|2022-08-18 18:00:00|11156.3|11141.3|11160.8|11145.8|11183.4|11168.4|11149.4|11134.4|110
1660845900000|2022-08-18 18:05:00|11156.1|11141.1|11161.4|11146.4|11171.1|11156.1|11141.6|11126.6|234
1660846200000|2022-08-18 18:10:00|11162.9|11147.9|11163.6|11148.6|11183.7|11168.7|11158.4|11143.4|652
1660846500000|2022-08-18 18:15:00|11163.5|11148.5|11164.7|11149.7|11193.4|11176.9|11161.1|11146.1|220
1660870800000|2022-08-19 01:00:00|11186.1|11171.1|11186.1|11161.1|11188.4|11171.1|11171.6|11156.6|24
1660871100000|2022-08-19 01:05:00|11185.9|11160.9|11187.1|11172.1|11188.4|11173.4|11181.4|11160.9|2
1660871400000|2022-08-19 01:10:00|11186.9|11171.9|11188.4|11173.4|11188.4|11173.4|11186.3|11171.3|7
1660871700000|2022-08-19 01:15:00|11188.1|11173.1|11187.9|11172.9|11188.4|11173.4|11187.4|11172.4|0
1660872000000|2022-08-19 01:20:00|11188.2|11173.2|11186.9|11171.9|11188.9|11173.9|11186.9|11171.9|3
1660872300000|2022-08-19 01:25:00|11187.1|11172.1|11186.6|11171.6|11187.1|11172.1|11181.4|11166.4|4
1660872600000|2022-08-19 01:30:00|11183.3|11168.3|11190.8|11153.3|11191.5|11168.6|11181.6|11151.8|8
1660872900000|2022-08-19 01:35:00|11190.5|11153|11169.6|11154.6|11190.5|11156.6|11169.6|11152.3|0
1660873200000|2022-08-19 01:40:00|11166.1|11151.1|11155|11140|11166.4|11151.4|11147.5|11132.5|19
1660873500000|2022-08-19 01:45:00|11154|11139|11165.4|11140.4|11165.9|11148|11152|11137|3
1660873800000|2022-08-19 01:50:00|11165.7|11140.7|11164.4|11149.4|11166.6|11149.4|11161.4|11140.7|12
1660874100000|2022-08-19 01:55:00|11163.6|11148.6|11168.9|11153.9|11173.6|11153.9|11159.8|11144.8|19
1660874400000|2022-08-19 02:00:00|11168.7|11153.7|11155.9|11130.9|11173.4|11154.4|11153.4|11130.9|33
1660874700000|2022-08-19 02:05:00|11156.2|11131.2|11157.1|11132.1|11159.2|11142|11152.5|11131.2|0
1660875000000|2022-08-19 02:10:00|11153.7|11138.7|11168.3|11130.8|11168.3|11142.3|11148.1|11122.9|11
1660875300000|2022-08-19 02:15:00|11171.6|11134.1|11166|11141|11173.3|11151.3|11162.5|11133.9|0
1660875600000|2022-08-19 02:20:00|11162|11147|11161.5|11146.5|11169.7|11149|11160|11132.2|10
1660875900000|2022-08-19 02:25:00|11162.4|11147.4|11163|11148|11165.5|11150.5|11162.4|11147.4|2
1660876200000|2022-08-19 02:30:00|11164.3|11149.3|11184.3|11159.3|11192|11172.3|11164.3|11149.3|14
1660876500000|2022-08-19 02:35:00|11185.2|11160.2|11195.8|11180.8|11195.8|11180.8|11181.8|11160.2|9
1660876800000|2022-08-19 02:40:00|11196.8|11181.8|11209.5|11194.5|11212.1|11194.5|11196.8|11174.6|3
1660877100000|2022-08-19 02:45:00|11215.4|11177.9|11213.5|11176|11215.4|11177.9|11212.2|11174.7|4
1660877400000|2022-08-19 02:50:00|11208.3|11183.3|11208.3|11183.3|11208.3|11183.3|11208.3|11183.3|1
1660877700000|2022-08-19 02:55:00|11209.4|11184.4|11232.3|11217.3|11233.9|11218.9|11206.1|11184.4|13
1660878000000|2022-08-19 03:00:00|11233.9|11218.9|11229.7|11192.2|11233.9|11218.9|11221.9|11192.2|8
1660878300000|2022-08-19 03:05:00|11222.2|11197.2|11218.7|11181.2|11222.2|11197.2|11215.9|11181.1|1
1660878600000|2022-08-19 03:10:00|11223.7|11186.2|11224.2|11186.7|11224.2|11186.7|11223.2|11185.7|7
1660878900000|2022-08-19 03:15:00|11224.8|11187.3|11225.2|11187.7|11225.2|11187.7|11224.8|11187.3|0
1660879200000|2022-08-19 03:20:00|11224.9|11199.9|11219.4|11194.4|11227.7|11199.9|11219.4|11190.2|2
1660879500000|2022-08-19 03:25:00|11220|11195|11215.4|11190.4|11220.4|11195.4|11214|11182.5|4
1660879800000|2022-08-19 03:30:00|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|0
1660880400000|2022-08-19 03:40:00|11212.6|11197.6|11232.1|11194.6|11232.4|11199|11212.6|11194.6|1
1660881300000|2022-08-19 03:55:00|11232.7|11195.2|11232.1|11194.6|11232.7|11195.2|11232.1|11194.6|0
1660881600000|2022-08-19 04:00:00|11226.4|11211.4|11227.9|11212.9|11227.9|11212.9|11226.4|11211.4|0
1660881900000|2022-08-19 04:05:00|11227.7|11212.7|11221.8|11196.8|11232.1|11212.7|11213.9|11192.5|1
1660882200000|2022-08-19 04:10:00|11215.9|11200.9|11213.8|11198.8|11215.9|11200.9|11213.8|11198.8|0
1660882500000|2022-08-19 04:15:00|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|0
1660882800000|2022-08-19 04:20:00|11215.8|11200.8|11208.3|11193.3|11225.1|11204.3|11204.3|11189.3|33
1660883100000|2022-08-19 04:25:00|11226.4|11188.9|11226.4|11188.9|11226.4|11188.9|11226.4|11188.9|3
1660883400000|2022-08-19 04:30:00|11226.6|11189.1|11226.4|11188.9|11226.6|11189.1|11226.4|11188.9|0
1660883700000|2022-08-19 04:35:00|11209.3|11194.3|11208.8|11193.8|11209.3|11194.3|11208.8|11193.8|0
1660884600000|2022-08-19 04:50:00|11210.7|11195.7|11225.4|11200.4|11225.4|11203.6|11210.6|11195.6|3
1660884900000|2022-08-19 04:55:00|11216.9|11201.9|11231.1|11193.6|11231.1|11201.9|11215.1|11193.6|0
1660885200000|2022-08-19 05:00:00|11215.1|11200.1|11231.7|11194.2|11231.7|11200.1|11215.1|11192.3|0
1660885500000|2022-08-19 05:05:00|11227|11189.5|11199.8|11162.3|11227|11189.5|11199.8|11162.3|1
1660885800000|2022-08-19 05:10:00|11200.8|11163.3|11197.8|11160.3|11200.8|11163.3|11197.8|11160.3|0
1660886100000|2022-08-19 05:15:00|11196.8|11159.3|11192.1|11167.1|11196.8|11167.1|11191.5|11158.3|0
1660886700000|2022-08-19 05:25:00|11192.7|11167.7|11193.1|11168.1|11193.1|11168.1|11192.7|11167.7|0
1660887000000|2022-08-19 05:30:00|11193|11168|11184|11169|11193|11171|11183.7|11161.9|13
1660887300000|2022-08-19 05:35:00|11183.7|11168.7|11183.5|11168.5|11183.7|11168.7|11183.2|11168.2|0
1660887600000|2022-08-19 05:40:00|11183.2|11168.2|11164.2|11149.2|11183.5|11168.5|11164.2|11149.2|6
1660887900000|2022-08-19 05:45:00|11164.5|11149.5|11166.8|11151.8|11180.7|11160|11164.2|11146.3|4
1660888200000|2022-08-19 05:50:00|11167.2|11152.2|11166|11151|11177.8|11156.3|11165.8|11148.4|1
1660888500000|2022-08-19 05:55:00|11166.3|11151.3|11196|11171|11196|11172|11158.8|11143.8|5
1660888800000|2022-08-19 06:00:00|11188.5|11173.5|11185|11160|11190.8|11173.5|11184.6|11149.8|0
1660889100000|2022-08-19 06:05:00|11184.4|11159.4|11165.1|11140.1|11184.4|11159.4|11136.9|11121.9|53
1660889400000|2022-08-19 06:10:00|11165.7|11140.7|11173.2|11158.2|11190.8|11160.1|11159.2|11140.2|2
1660889700000|2022-08-19 06:15:00|11172.9|11157.9|11177.7|11152.7|11177.7|11159.2|11166.7|11151.7|4
1660890000000|2022-08-19 06:20:00|11173.4|11158.4|11179|11164|11187.9|11172.9|11164.5|11149.5|50
1660890300000|2022-08-19 06:25:00|11176.6|11161.6|11192.5|11177.5|11201|11181|11158|11143|74
1660890600000|2022-08-19 06:30:00|11192.7|11177.7|11189.7|11174.7|11198.2|11183.2|11178.2|11158.1|26
1660890900000|2022-08-19 06:35:00|11189.4|11174.4|11183.2|11168.2|11189.4|11174.4|11181.1|11166.1|6
1660891200000|2022-08-19 06:40:00|11181.5|11166.5|11175.5|11160.5|11181.5|11166.5|11169.4|11143.5|2
1660891500000|2022-08-19 06:45:00|11175.7|11160.7|11174.7|11159.7|11175.7|11160.7|11174.2|11159.2|0
1660891800000|2022-08-19 06:50:00|11175.2|11160.2|11162.6|11147.6|11175.2|11160.2|11160.8|11145.8|0
1660892100000|2022-08-19 06:55:00|11162.2|11147.2|11178.1|11163.1|11179.1|11164.1|11161.1|11146.1|7
1660892400000|2022-08-19 07:00:00|11177.7|11162.7|11175.5|11160.5|11177.7|11162.7|11166.6|11148.9|2
1660893000000|2022-08-19 07:10:00|11176|11161|11187|11172|11187|11172|11175|11160|1
1660893300000|2022-08-19 07:15:00|11185.5|11170.5|11173.2|11158.2|11187|11172|11173|11158|8
1660893600000|2022-08-19 07:20:00|11172.9|11157.9|11157.5|11142.5|11172.9|11157.9|11157.5|11142.5|3
1660893900000|2022-08-19 07:25:00|11157.2|11142.2|11155.5|11140.5|11157.2|11142.2|11155.2|11140.2|0
1660894200000|2022-08-19 07:30:00|11155.7|11140.7|11159.5|11144.5|11164.8|11149.8|11155.7|11140.7|3
1660894500000|2022-08-19 07:35:00|11161|11146|11159.5|11144.5|11161|11146|11159.5|11144.5|0
1660894800000|2022-08-19 07:40:00|11159.2|11144.2|11157.5|11142.5|11165|11144.7|11156.7|11138.4|0
1660895100000|2022-08-19 07:45:00|11157.2|11142.2|11157.5|11142.5|11162.2|11147.2|11157.2|11142.2|3
1660895400000|2022-08-19 07:50:00|11158|11143|11155|11140|11160|11145|11155|11140|0
1660895700000|2022-08-19 07:55:00|11156.5|11141.5|11174.5|11159.5|11174.5|11159.5|11156.5|11141.5|12
1660896000000|2022-08-19 08:00:00|11174|11159|11198.5|11183.5|11199|11184|11169|11154|5
1660896300000|2022-08-19 08:05:00|11193.3|11178.3|11180|11165|11197|11182|11179|11164|3
1660896600000|2022-08-19 08:10:00|11180.5|11165.5|11178.5|11163.5|11180.5|11165.5|11176.6|11161.6|0
1660896900000|2022-08-19 08:15:00|11179|11164|11191.3|11176.3|11197.5|11182.5|11177.5|11162.5|5
1660897200000|2022-08-19 08:20:00|11191.9|11176.9|11190.8|11175.8|11194.4|11179.4|11190.8|11175.8|0
1660897500000|2022-08-19 08:25:00|11191.1|11176.1|11226.9|11211.9|11231.4|11216.4|11190.8|11175.8|48
1660897800000|2022-08-19 08:30:00|11227.4|11212.4|11215.7|11200.7|11229.4|11214.4|11215.4|11200.4|1
1660898100000|2022-08-19 08:35:00|11215.2|11200.2|11196.9|11181.9|11215.2|11200.2|11196.9|11181.9|2
1660898400000|2022-08-19 08:40:00|11196.5|11181.5|11201.9|11186.9|11221.4|11193.5|11196.5|11179.4|6
1660898700000|2022-08-19 08:45:00|11207.2|11182.2|11199.4|11184.4|11207.2|11186.9|11199.4|11182.2|0
1660899000000|2022-08-19 08:50:00|11198.9|11183.9|11223.1|11208.1|11228.4|11209.7|11198.4|11183.4|2
1660899300000|2022-08-19 08:55:00|11223|11208|11225.3|11200.3|11225.3|11208|11223|11200.1|0
1660899600000|2022-08-19 09:00:00|11225.1|11200.1|11225.3|11200.3|11225.3|11200.3|11225.1|11200.1|0
1660899900000|2022-08-19 09:05:00|11224.9|11199.9|11227.6|11202.6|11231.6|11216.6|11224.1|11199.9|10
1660900200000|2022-08-19 09:10:00|11227.8|11202.8|11221.3|11206.3|11227.8|11207.2|11221.3|11202.8|0
1660900500000|2022-08-19 09:15:00|11220.7|11205.7|11218.8|11203.8|11224.4|11206.8|11217.1|11199.4|2
1660900800000|2022-08-19 09:20:00|11218.3|11203.3|11215.8|11200.8|11218.3|11203.3|11214.8|11199.8|0
1660901100000|2022-08-19 09:25:00|11215.2|11200.2|11215.3|11200.3|11215.3|11200.3|11215.1|11200.1|0
1660901400000|2022-08-19 09:30:00|11215.1|11200.1|11193.6|11178.6|11215.1|11200.1|11192.6|11177.6|20
1660901700000|2022-08-19 09:35:00|11193.2|11178.2|11194.5|11179.5|11221.3|11203.5|11192.1|11177.1|3
1660902000000|2022-08-19 09:40:00|11187.1|11172.1|11183.1|11168.1|11188|11173|11179.8|11164.8|19
1660902300000|2022-08-19 09:45:00|11183.3|11168.3|11179.3|11164.3|11183.3|11168.3|11178.8|11163.8|2
1660902600000|2022-08-19 09:50:00|11179.8|11164.8|11180.4|11165.4|11197.3|11182.3|11178.3|11163.3|8
1660902900000|2022-08-19 09:55:00|11180.1|11165.1|11179.6|11164.6|11183.4|11168.4|11177.8|11162.8|0
1660903200000|2022-08-19 10:00:00|11180.6|11165.6|11179.6|11164.6|11185.2|11170.2|11176.1|11161.1|16
1660903500000|2022-08-19 10:05:00|11179.2|11164.2|11144.3|11129.3|11179.2|11164.2|11138.5|11123.5|22
1660903800000|2022-08-19 10:10:00|11144.1|11129.1|11138.4|11123.4|11144.1|11129.1|11138.4|11123.4|19
1660904100000|2022-08-19 10:15:00|11138|11123|11105.9|11090.9|11138|11123|11105.2|11090.2|58
1660904400000|2022-08-19 10:20:00|11105.7|11090.7|11086.3|11071.3|11117.2|11097.9|11084.5|11069.5|79
1660904700000|2022-08-19 10:25:00|11086.6|11071.6|11092.2|11077.2|11108.1|11079|11081.7|11066.7|28
1660905000000|2022-08-19 10:30:00|11090.7|11075.7|11105.2|11090.2|11125|11096.8|11082.1|11067.1|53
1660905300000|2022-08-19 10:35:00|11109.6|11084.6|11082.6|11067.6|11109.6|11084.6|11081.1|11066.1|61
1660905600000|2022-08-19 10:40:00|11083.1|11068.1|11087.6|11072.6|11090.3|11075.3|11082.1|11067.1|13
1660905900000|2022-08-19 10:45:00|11083.3|11068.3|11036.7|11021.7|11083.8|11068.8|11009.6|10994.6|122
1660906200000|2022-08-19 10:50:00|11034.1|11019.1|11052.3|11037.3|11061.9|11046.9|11021.8|11006.8|23
1660906500000|2022-08-19 10:55:00|11046.8|11031.8|11079.7|11064.7|11088.2|11073.2|11046.8|11031.8|56
1660906800000|2022-08-19 11:00:00|11079|11064|11073.2|11058.2|11082.8|11067.8|11053.4|11038.4|21
1660907100000|2022-08-19 11:05:00|11072.5|11057.5|11064.9|11049.9|11072.5|11057.5|11057.5|11042.5|7
1660907400000|2022-08-19 11:10:00|11065.5|11050.5|11065.3|11040.3|11068.2|11050.9|11060.5|11039|3
1660907700000|2022-08-19 11:15:00|11065.2|11040.2|11061.8|11046.8|11065.3|11050.2|11055.2|11039.2|5
1660908000000|2022-08-19 11:20:00|11061.6|11046.6|11080.4|11065.4|11085.3|11070.3|11055.3|11038.7|29
1660908300000|2022-08-19 11:25:00|11079|11064|11071|11056|11079.5|11064.5|11065.5|11050.5|10
1660908600000|2022-08-19 11:30:00|11074.5|11059.5|11067.1|11052.1|11089.1|11074.1|11067.1|11052.1|11
1660908900000|2022-08-19 11:35:00|11069.4|11044.4|11064.1|11049.1|11069.4|11052.8|11064.1|11044.3|7
1660909200000|2022-08-19 11:40:00|11064.6|11049.6|11068.2|11053.2|11072.7|11053.6|11059.2|11044.2|8
1660909500000|2022-08-19 11:45:00|11068.6|11053.6|11066.5|11051.5|11077.7|11058.4|11060.7|11045.7|41
1660909800000|2022-08-19 11:50:00|11066|11051|11064.4|11049.4|11070.9|11055.9|11062.4|11047.4|14
1660910100000|2022-08-19 11:55:00|11065.3|11050.3|11070.8|11055.8|11076|11058.9|11065.3|11049.4|4
1660910400000|2022-08-19 12:00:00|11070.5|11055.5|11178.7|11163.7|11179.9|11164.9|11068.3|11053.3|111
1660910700000|2022-08-19 12:05:00|11178.9|11163.9|11123.3|11108.3|11185.8|11166.3|11123.3|11108.3|66
1660911000000|2022-08-19 12:10:00|11123.5|11108.5|11132.4|11117.4|11135.9|11120.9|11121.7|11106.7|32
1660911300000|2022-08-19 12:15:00|11132.6|11117.6|11158|11143|11178.6|11163.6|11131.9|11116.9|62
1660911600000|2022-08-19 12:20:00|11159.1|11144.1|11153|11138|11170.1|11155.1|11153|11138|26
1660911900000|2022-08-19 12:25:00|11152.8|11137.8|11131.5|11116.5|11152.8|11137.8|11123.7|11108.7|59
1660912200000|2022-08-19 12:30:00|11133.1|11118.1|11154.3|11139.3|11171.6|11156.6|11132|11117|38
1660912500000|2022-08-19 12:35:00|11154.5|11139.5|11202.6|11187.6|11223.3|11203.4|11154.5|11139.5|65
1660912800000|2022-08-19 12:40:00|11203|11188|11211|11196|11216|11201|11187|11165.8|44
1660913100000|2022-08-19 12:45:00|11210.6|11195.6|11191.5|11176.5|11211.6|11196.6|11189.1|11174.1|39
1660913400000|2022-08-19 12:50:00|11190.9|11175.9|11194.6|11179.6|11194.6|11179.6|11172.5|11153|24
1660913700000|2022-08-19 12:55:00|11195.6|11180.6|11177.9|11162.9|11195.6|11180.6|11177.4|11162.4|31
1660914000000|2022-08-19 13:00:00|11178.4|11163.4|11169.1|11154.1|11185.7|11170.7|11160.6|11145.6|37
1660914300000|2022-08-19 13:05:00|11168.9|11153.9|11171.6|11156.6|11184.5|11164.3|11166.7|11151.7|20
1660914600000|2022-08-19 13:10:00|11171.3|11156.3|11185.9|11170.9|11185.9|11170.9|11171.3|11156.3|25
1660914900000|2022-08-19 13:15:00|11186.5|11171.5|11190.2|11175.2|11194.2|11179.2|11180.1|11165.1|25
1660915200000|2022-08-19 13:20:00|11189.9|11174.9|11220.8|11205.8|11228.7|11213.7|11182|11167|178
1660915500000|2022-08-19 13:25:00|11219.4|11204.4|11253.3|11238.3|11282|11267|11212.3|11197.3|200
1660915800000|2022-08-19 13:30:00|11252.8|11237.8|11258.7|11243.7|11284.7|11269.7|11252.3|11237.3|150
1660916100000|2022-08-19 13:35:00|11258.9|11243.9|11253.9|11238.9|11259.9|11244.9|11226.2|11211.2|129
1660916400000|2022-08-19 13:40:00|11254.2|11239.2|11208.7|11193.7|11254.2|11239.2|11205.4|11190.4|85
1660916700000|2022-08-19 13:45:00|11208.9|11193.9|11206.5|11191.5|11226.6|11211.6|11194.5|11179.5|116
1660917000000|2022-08-19 13:50:00|11208.5|11193.5|11215.5|11200.5|11225.9|11210.9|11202.3|11187.3|58
1660917300000|2022-08-19 13:55:00|11215.9|11200.9|11211|11196|11219.5|11204.5|11195.1|11180.1|51
1660917600000|2022-08-19 14:00:00|11212|11197|11211.9|11196.9|11221.4|11206.4|11199|11184|130
1660917900000|2022-08-19 14:05:00|11212.7|11197.7|11253.3|11238.3|11266.5|11251.5|11212.4|11197.4|158
1660918200000|2022-08-19 14:10:00|11252.4|11237.4|11272.5|11257.5|11278.5|11263.5|11251.8|11236.8|147
1660918500000|2022-08-19 14:15:00|11272.7|11257.7|11324.8|11309.8|11329.1|11314.1|11261.7|11246.7|229
1660918800000|2022-08-19 14:20:00|11326.3|11311.3|11417.7|11402.7|11419.4|11404.4|11325.6|11310.6|376
1660919100000|2022-08-19 14:25:00|11418.7|11403.7|11368.1|11353.1|11419.1|11404.1|11364.3|11344.8|240
1660919400000|2022-08-19 14:30:00|11368.3|11353.3|11361.8|11346.8|11383.8|11368.8|11359|11344|159
1660919700000|2022-08-19 14:35:00|11358.1|11343.1|11301.9|11286.9|11366.4|11351.4|11295.8|11278.3|155
1660920000000|2022-08-19 14:40:00|11306.4|11291.4|11391.2|11376.2|11392.5|11377.5|11306.4|11291.4|109
1660920300000|2022-08-19 14:45:00|11391.4|11376.4|11398|11383|11398|11383|11368|11353|117
1660920600000|2022-08-19 14:50:00|11398.7|11383.7|11380.8|11365.8|11398.7|11383.7|11365.2|11350.2|136
1660920900000|2022-08-19 14:55:00|11380.7|11365.7|11374.8|11359.8|11388.6|11373.6|11374.3|11359.3|130
1660921200000|2022-08-19 15:00:00|11375.5|11360.5|11402.7|11387.7|11403.6|11388.6|11375.5|11360.5|135
1660921500000|2022-08-19 15:05:00|11402.9|11387.9|11399.6|11384.6|11415|11400|11392.1|11377.1|81
1660921800000|2022-08-19 15:10:00|11399.9|11384.9|11386.1|11371.1|11400.6|11385.6|11385.8|11370.8|131
1660922100000|2022-08-19 15:15:00|11390.3|11375.3|11394.4|11379.4|11394.7|11379.7|11384.3|11369.3|61
1660922400000|2022-08-19 15:20:00|11397.1|11382.1|11410.6|11395.6|11418.6|11403.6|11395.3|11380.3|58
1660922700000|2022-08-19 15:25:00|11410.9|11395.9|11399.8|11384.8|11419.4|11404.4|11393.6|11378.6|88
1660923000000|2022-08-19 15:30:00|11399.5|11384.5|11460.1|11445.1|11475.4|11460.4|11399.3|11384.3|248
1660923300000|2022-08-19 15:35:00|11459.8|11444.8|11477|11462|11492.1|11477.1|11451.8|11436.8|174
1660923600000|2022-08-19 15:40:00|11476.3|11461.3|11462|11447|11487.6|11472.6|11461.1|11446.1|435
1660923900000|2022-08-19 15:45:00|11462.4|11447.4|11466.8|11451.8|11478.6|11463.6|11454.9|11439.9|152
1660924200000|2022-08-19 15:50:00|11467|11452|11482.3|11467.3|11483.7|11468.7|11464.1|11449.1|71
1660924500000|2022-08-19 15:55:00|11482.6|11467.6|11474.4|11459.4|11482.8|11467.8|11466.7|11451.7|62
1660924800000|2022-08-19 16:00:00|11474.8|11459.8|11456.7|11441.7|11475.8|11460.8|11455.1|11440.1|71
1660925100000|2022-08-19 16:05:00|11456.5|11441.5|11471.5|11456.5|11472|11457|11456.5|11441.5|63
1660925400000|2022-08-19 16:10:00|11472|11457|11471.1|11456.1|11480.5|11465.5|11466.8|11451.8|311
1660925700000|2022-08-19 16:15:00|11472.6|11457.6|11500.7|11485.7|11513.3|11498.3|11469.7|11454.7|589
1660926000000|2022-08-19 16:20:00|11500.5|11485.5|11492.4|11477.4|11506|11491|11487.2|11472.2|102
1660926300000|2022-08-19 16:25:00|11492.6|11477.6|11488.5|11473.5|11498.2|11483.2|11486.7|11471.7|67
1660926600000|2022-08-19 16:30:00|11490.5|11475.5|11503.7|11488.7|11504.3|11489.3|11485|11470|96
1660926900000|2022-08-19 16:35:00|11503.5|11488.5|11521.2|11506.2|11532.9|11517.9|11499.8|11484.8|200
1660927200000|2022-08-19 16:40:00|11519.3|11504.3|11533.2|11518.2|11544.6|11529.6|11519.3|11504.3|159
1660927500000|2022-08-19 16:45:00|11534.5|11519.5|11531.6|11516.6|11540.9|11525.9|11521.3|11506.3|98
1660927800000|2022-08-19 16:50:00|11531.4|11516.4|11534.9|11519.9|11537.9|11522.9|11525.8|11510.8|137
1660928100000|2022-08-19 16:55:00|11533.8|11518.8|11503.2|11488.2|11536.4|11521.4|11502.7|11487.7|81
1660928400000|2022-08-19 17:00:00|11502.7|11487.7|11503.7|11488.7|11512.8|11497.8|11501.7|11486.7|133
1660928700000|2022-08-19 17:05:00|11500.8|11485.8|11504.2|11489.2|11512|11497|11495.2|11480.2|51
1660929000000|2022-08-19 17:10:00|11503.7|11488.7|11509.2|11494.2|11512.2|11497.2|11498.4|11483.4|64
1660929300000|2022-08-19 17:15:00|11508.3|11493.3|11502.6|11487.6|11513|11498|11501.9|11486.9|55
1660929600000|2022-08-19 17:20:00|11502.3|11487.3|11473|11458|11505.4|11490.4|11470.6|11455.6|110
1660929900000|2022-08-19 17:25:00|11465.2|11450.2|11481.4|11466.4|11481.9|11466.9|11456.4|11441.4|90
1660930200000|2022-08-19 17:30:00|11480.9|11465.9|11495.4|11480.4|11495.4|11480.4|11473.2|11458.2|36
1660930500000|2022-08-19 17:35:00|11495|11480|11504.3|11489.3|11506.2|11491.2|11485.7|11461.7|46
1660930800000|2022-08-19 17:40:00|11503.4|11488.4|11498.6|11483.6|11510|11495|11498.6|11483.6|125
1660931100000|2022-08-19 17:45:00|11499|11484|11475.5|11460.5|11504|11489|11472.7|11457.7|95
1660931400000|2022-08-19 17:50:00|11474.9|11459.9|11417.7|11402.7|11476.7|11461.7|11412.8|11397.8|165
1660931700000|2022-08-19 17:55:00|11415.6|11400.6|11431.5|11416.5|11449|11434|11415.6|11400.6|279
1660932000000|2022-08-19 18:00:00|11431.3|11416.3|11472.3|11457.3|11479.3|11464.3|11430.7|11414.9|148
1660932300000|2022-08-19 18:05:00|11466.8|11451.8|11477.8|11462.8|11478|11463|11454.6|11439.6|150
1660932600000|2022-08-19 18:10:00|11479.3|11464.3|11486.5|11471.5|11509.2|11494.2|11455.2|11440.2|504
1660932900000|2022-08-19 18:15:00|11487.6|11472.6|11476.3|11451.3|11498.4|11483.4|11465.8|11448.8|243
1661130000000|2022-08-22 01:00:00|11449.5|11412|11456|11441|11468.8|11445.4|11402.3|11377.3|71
1661130300000|2022-08-22 01:05:00|11455.7|11440.7|11550.5|11513|11551.6|11514.1|11448|11433|100
1661130600000|2022-08-22 01:10:00|11549.2|11511.7|11563.9|11538.9|11567.2|11540.4|11519.1|11498.9|17
1661130900000|2022-08-22 01:15:00|11553.9|11543.9|11506.5|11481.5|11558.9|11543.9|11502.5|11481.5|17
1661131200000|2022-08-22 01:20:00|11506|11481|11497.3|11472.3|11506|11485.6|11489.1|11463.9|16
1661131500000|2022-08-22 01:25:00|11497.1|11472.1|11535.4|11510.4|11542.2|11522.3|11497.1|11472.1|8
1661131800000|2022-08-22 01:30:00|11531|11516|11538.6|11501.1|11539.1|11516|11531|11501.1|1
1661132100000|2022-08-22 01:35:00|11533.9|11508.9|11563.8|11526.3|11573.9|11548.9|11531.4|11508.9|18
1661132400000|2022-08-22 01:40:00|11562.6|11525.1|11546.8|11531.8|11562.8|11531.9|11546.8|11525.1|0
1661132700000|2022-08-22 01:45:00|11554.1|11539.1|11569.4|11554.4|11576.7|11555.3|11554.1|11538.1|24
1661133000000|2022-08-22 01:50:00|11569.9|11554.9|11557.1|11542.1|11571.6|11554.9|11557.1|11542.1|13
1661133300000|2022-08-22 01:55:00|11558.6|11533.6|11555.2|11540.2|11558.6|11540.2|11555.2|11531.5|3
1661133600000|2022-08-22 02:00:00|11555.8|11540.8|11555.4|11540.4|11555.8|11540.8|11555.2|11540.2|4
1661133900000|2022-08-22 02:05:00|11556.9|11541.9|11567.9|11552.9|11571.6|11553.4|11556.9|11534.1|15
1661134200000|2022-08-22 02:10:00|11569.9|11554.9|11568.2|11553.2|11569.9|11554.9|11567.7|11552.7|17
1661134500000|2022-08-22 02:15:00|11567.9|11552.9|11567.7|11552.7|11570.2|11555.2|11565.7|11550.7|3
1661134800000|2022-08-22 02:20:00|11567.6|11552.6|11566.1|11551.1|11567.6|11552.6|11566.1|11551.1|0
1661135100000|2022-08-22 02:25:00|11563.1|11548.1|11554.6|11539.6|11563.1|11548.1|11554.6|11539.6|2
1661135400000|2022-08-22 02:30:00|11553.6|11538.6|11538.6|11523.6|11562.6|11547.6|11538.6|11515.9|8
1661135700000|2022-08-22 02:35:00|11554.9|11517.4|11539.1|11524.1|11554.9|11524.5|11539.1|11517.4|1
1661136000000|2022-08-22 02:40:00|11538.6|11523.6|11537.6|11522.6|11541.1|11523.6|11536.6|11515.8|0
1661136300000|2022-08-22 02:45:00|11534|11519|11522.4|11497.4|11534|11519|11514.9|11497.4|15
1661136600000|2022-08-22 02:50:00|11522.2|11497.2|11523.3|11508.3|11523.3|11508.3|11511|11496|13
1661136900000|2022-08-22 02:55:00|11524.1|11509.1|11534|11519|11534|11519|11524.1|11509.1|25
1661137200000|2022-08-22 03:00:00|11537|11522|11535.7|11498.2|11537.4|11522|11516|11494.9|9
1661137500000|2022-08-22 03:05:00|11530.5|11505.5|11528.5|11513.5|11532.5|11517.5|11527.5|11505.5|1
1661137800000|2022-08-22 03:10:00|11527.9|11512.9|11527.4|11512.4|11527.9|11512.9|11527.4|11512.4|0
1661138100000|2022-08-22 03:15:00|11528|11513|11533.8|11508.8|11535.1|11513|11528|11508.8|1
1661138400000|2022-08-22 03:20:00|11533.6|11508.6|11529.2|11514.2|11533.6|11514.6|11529.2|11508.6|0
1661138700000|2022-08-22 03:25:00|11529|11514|11529|11514|11529|11514|11529|11514|0
1661139000000|2022-08-22 03:30:00|11528.4|11513.4|11528.6|11513.6|11528.8|11513.8|11526.4|11511.4|2
1661139300000|2022-08-22 03:35:00|11528.9|11513.9|11529.5|11514.5|11529.5|11514.5|11528.9|11513.9|1
1661139600000|2022-08-22 03:40:00|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1661139900000|2022-08-22 03:45:00|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|1
1661140200000|2022-08-22 03:50:00|11531|11516|11531|11516|11531|11516|11531|11516|0
1661140500000|2022-08-22 03:55:00|11533.2|11518.2|11535|11520|11535|11520|11533.2|11518.2|1
1661140800000|2022-08-22 04:00:00|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|1
1661141100000|2022-08-22 04:05:00|||||||||1
1661141700000|2022-08-22 04:15:00|11535.3|11520.3|11534.8|11519.8|11535.3|11520.3|11534.8|11519.8|1
1661142300000|2022-08-22 04:25:00|11535|11520|11535.3|11520.3|11535.3|11520.3|11535|11520|1
1661142600000|2022-08-22 04:30:00|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1661142900000|2022-08-22 04:35:00|||||||||1
1661143200000|2022-08-22 04:40:00|11535|11520|11535|11520|11535|11520|11535|11520|0
1661143500000|2022-08-22 04:45:00|11532.9|11517.9|11536.2|11521.2|11536.2|11521.2|11530.2|11515.2|3
1661143800000|2022-08-22 04:50:00|11536|11521|11528.9|11513.9|11536|11521|11528.9|11513.9|1
1661144100000|2022-08-22 04:55:00|11528.7|11513.7|11529.9|11514.9|11529.9|11514.9|11528.7|11513.7|1
1661144400000|2022-08-22 05:00:00|11529.4|11514.4|11524.9|11509.9|11535.4|11520.4|11524.4|11509.4|22
1661144700000|2022-08-22 05:05:00|11524.8|11509.8|11525|11510|11525|11510|11524.8|11509.8|1
1661145000000|2022-08-22 05:10:00|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1661145300000|2022-08-22 05:15:00|11525|11510|11524.8|11509.8|11525|11510|11524.8|11509.8|1
1661145900000|2022-08-22 05:25:00|11525.6|11510.6|11525.6|11510.6|11525.9|11510.9|11525.4|11510.4|2
1661146200000|2022-08-22 05:30:00|11525.9|11510.9|11522.6|11507.6|11532.5|11517.5|11507.1|11492.1|26
1661146500000|2022-08-22 05:35:00|11522.4|11507.4|11522.8|11507.8|11522.8|11507.8|11513.4|11498.4|1
1661146800000|2022-08-22 05:40:00|11522.4|11507.4|11512.4|11497.4|11524.9|11509.9|11506.8|11491.8|13
1661147100000|2022-08-22 05:45:00|11509.9|11494.9|11501.6|11486.6|11509.9|11494.9|11499.6|11484.6|19
1661147400000|2022-08-22 05:50:00|11502|11487|11491.8|11476.8|11510.3|11495.3|11490.1|11475.1|10
1661147700000|2022-08-22 05:55:00|11492.1|11477.1|11484.9|11469.9|11492.3|11477.3|11475.6|11460.6|14
1661148000000|2022-08-22 06:00:00|11485.1|11470.1|11467.9|11452.9|11485.6|11470.6|11450|11429.7|17
1661148300000|2022-08-22 06:05:00|11468.9|11453.9|11469.9|11454.9|11475.5|11460.4|11466.2|11447|2
1661148600000|2022-08-22 06:10:00|11485.1|11447.6|11480.1|11465.1|11486.4|11465.1|11480.1|11447.6|0
1661148900000|2022-08-22 06:15:00|11480|11465|11497.9|11482.9|11497.9|11482.9|11480|11465|2
1661149200000|2022-08-22 06:20:00|11498.8|11483.8|11495.8|11480.8|11499.8|11484.8|11493.3|11478.3|0
1661149500000|2022-08-22 06:25:00|11493.3|11478.3|11500.7|11485.7|11500.7|11485.7|11492.3|11477.3|1
1661149800000|2022-08-22 06:30:00|11501.3|11486.3|11492.4|11477.4|11501.9|11486.3|11491.9|11476.9|1
1661150100000|2022-08-22 06:35:00|11490.3|11475.3|11507.6|11482.6|11508.9|11486.8|11488.9|11473.9|5
1661150400000|2022-08-22 06:40:00|11507.4|11482.4|11507.4|11492.4|11507.7|11492.7|11490.2|11475.1|5
1661150700000|2022-08-22 06:45:00|11508.4|11493.4|11506.4|11491.4|11508.9|11493.4|11498.9|11483.9|3
1661151000000|2022-08-22 06:50:00|11507.9|11492.9|11520.9|11505.9|11520.9|11505.9|11507.9|11492.9|2
1661151300000|2022-08-22 06:55:00|11522.4|11507.4|11497.9|11482.9|11530.4|11515.4|11490.4|11474.4|25
1661151600000|2022-08-22 07:00:00|11497.6|11482.6|11478.5|11463.5|11503.4|11483.4|11472.7|11457.7|28
1661151900000|2022-08-22 07:05:00|11478.7|11463.7|11488.1|11463.1|11501.5|11469.2|11474.7|11459.7|2
1661152200000|2022-08-22 07:10:00|11488.5|11463.5|11488.5|11463.5|11488.5|11463.5|11488.5|11463.5|0
1661152500000|2022-08-22 07:15:00|11485.3|11470.3|11479.2|11464.2|11490.5|11473.5|11472.2|11457.2|6
1661152800000|2022-08-22 07:20:00|11479.6|11464.6|11479.6|11464.6|11496|11475.7|11479.6|11464.6|2
1661153100000|2022-08-22 07:25:00|11478.1|11463.1|11459.2|11444.2|11484|11463.3|11457.5|11436.8|2
1661153400000|2022-08-22 07:30:00|11457|11442|11458.3|11443.3|11460|11443.3|11449.9|11431.4|3
1661153700000|2022-08-22 07:35:00|11458.8|11443.8|11461.5|11446.5|11492|11458.1|11458.3|11443.3|4
1661154000000|2022-08-22 07:40:00|11459.5|11444.5|11450.2|11435.2|11459.5|11444.5|11450.2|11433.5|4
1661154300000|2022-08-22 07:45:00|11451.7|11436.7|11450.3|11435.3|11459.8|11438.5|11450.3|11434.2|1
1661154600000|2022-08-22 07:50:00|11450.8|11435.8|11450.8|11413.3|11454.3|11435.8|11420.5|11405.5|11
1661154900000|2022-08-22 07:55:00|11450.2|11412.7|11423.1|11408.1|11450.2|11416.9|11409.8|11394.8|22
1661155200000|2022-08-22 08:00:00|11424.9|11409.9|11419.1|11404.1|11439.9|11409.9|11396.9|11378.6|21
1661155500000|2022-08-22 08:05:00|11415.6|11400.6|11432.4|11394.9|11455.2|11417.7|11401.6|11386.6|9
1661155800000|2022-08-22 08:10:00|11432.1|11417.1|11429.8|11392.3|11437.2|11418.1|11420.6|11390.8|9
1661156100000|2022-08-22 08:15:00|11429.5|11392|11452.1|11437.1|11455.6|11437.1|11428.6|11391.3|16
1661156400000|2022-08-22 08:20:00|11463.7|11438.7|11445.6|11430.6|11467.1|11446.8|11445.6|11413.9|5
1661156700000|2022-08-22 08:25:00|11445.9|11430.9|11472.1|11457.1|11472.1|11457.1|11444.3|11429.3|10
1661157000000|2022-08-22 08:30:00|11472.7|11457.7|11476.3|11461.3|11478.5|11463.5|11466.6|11446.3|9
1661157300000|2022-08-22 08:35:00|11477.1|11462.1|11498.8|11483.8|11504.3|11487.6|11477.1|11462.1|17
1661157600000|2022-08-22 08:40:00|11497.8|11482.8|11486.4|11471.4|11501.6|11486.6|11467.2|11452.2|2
1661157900000|2022-08-22 08:45:00|11492.2|11454.7|11442.5|11427.5|11492.2|11462.4|11442.5|11420.7|4
1661158200000|2022-08-22 08:50:00|11441.9|11426.9|11444|11429|11449.2|11429|11441.9|11424.2|0
1661158500000|2022-08-22 08:55:00|11445|11430|11474|11449|11486.5|11461.5|11445|11430|9
1661158800000|2022-08-22 09:00:00|11473.8|11448.8|11474.2|11459.2|11484|11469|11463|11448|3
1661159100000|2022-08-22 09:05:00|11474|11459|11472.1|11457.1|11485.9|11459|11466.6|11438.3|0
1661159400000|2022-08-22 09:10:00|11473.6|11458.6|11488.7|11473.7|11490.8|11474.6|11473.6|11458.6|3
1661159700000|2022-08-22 09:15:00|11489.9|11474.9|11468.5|11453.5|11489.9|11474.9|11465.5|11450.5|3
1661160000000|2022-08-22 09:20:00|11467|11452|11485.8|11470.8|11491.8|11476.8|11463.5|11448.5|3
1661160300000|2022-08-22 09:25:00|11485.6|11470.6|11476.3|11461.3|11486.3|11471.3|11476.3|11461.3|3
1661160600000|2022-08-22 09:30:00|11476.2|11461.2|11475.7|11460.7|11478.8|11461.9|11463.7|11448.7|3
1661160900000|2022-08-22 09:35:00|11478.7|11463.7|11466.1|11451.1|11482.3|11467.3|11463.6|11447.9|8
1661161200000|2022-08-22 09:40:00|11485.7|11470.7|11459.1|11444.1|11485.7|11470.7|11459.1|11444.1|55
1661161500000|2022-08-22 09:45:00|11461.8|11446.8|11463.6|11448.6|11475.7|11460.6|11461.8|11446.8|3
1661161800000|2022-08-22 09:50:00|11469.3|11454.3|11471.9|11456.9|11484.3|11469.3|11469.3|11454.3|3
1661162100000|2022-08-22 09:55:00|11482.5|11467.5|11480.3|11465.3|11487.5|11469.3|11461.8|11446.8|11
1661162400000|2022-08-22 10:00:00|11484.1|11469.1|11460.6|11445.6|11484.1|11469.1|11460.6|11445.6|7
1661162700000|2022-08-22 10:05:00|11459.6|11444.6|11483.1|11458.1|11486.8|11471.8|11459.6|11444.6|11
1661163000000|2022-08-22 10:10:00|11486.1|11461.1|11508.5|11493.5|11519.5|11496.8|11485.3|11461.1|20
1661163300000|2022-08-22 10:15:00|11508.1|11493.1|11511.7|11496.7|11519.9|11504.9|11508.1|11493.1|4
1661163600000|2022-08-22 10:20:00|11516.5|11501.5|11521.1|11506.1|11523.8|11508.8|11513.9|11498.9|2
1661163900000|2022-08-22 10:25:00|11521.8|11506.8|11512.3|11497.3|11523.2|11508.2|11512.3|11497.3|11
1661164200000|2022-08-22 10:30:00|11511.8|11496.8|11503.4|11488.4|11512.2|11497.2|11493.5|11478.5|22
1661164500000|2022-08-22 10:35:00|11504.9|11489.9|11518.3|11503.3|11519|11504|11504.9|11484.3|1
1661164800000|2022-08-22 10:40:00|11519.9|11504.9|11518.5|11503.5|11520.9|11505.9|11516.7|11501.7|0
1661165100000|2022-08-22 10:45:00|11519.4|11504.4|11526.6|11511.6|11534.4|11519.4|11518.6|11503.6|18
1661165400000|2022-08-22 10:50:00|11534.6|11519.6|11535.9|11520.9|11537.3|11522.3|11533.2|11510.4|4
1661165700000|2022-08-22 10:55:00|11538.1|11523.1|11541.1|11526.1|11541.8|11526.8|11538.1|11523.1|5
1661166000000|2022-08-22 11:00:00|11546.3|11531.3|11532|11517|11546.3|11531.3|11532|11509|3
1661166300000|2022-08-22 11:05:00|11531.9|11516.9|11528.7|11513.7|11538.4|11523.4|11509.5|11494.5|22
1661166600000|2022-08-22 11:10:00|11528.3|11513.3|11516.6|11501.6|11528.3|11513.3|11507.9|11489.4|10
1661166900000|2022-08-22 11:15:00|11516.1|11501.1|11501.4|11486.4|11520.9|11505.9|11501.4|11486.4|6
1661167200000|2022-08-22 11:20:00|11504.2|11489.2|11520.2|11505.2|11533.5|11518.5|11504.2|11489.2|8
1661167500000|2022-08-22 11:25:00|11519.9|11504.9|11505.9|11490.9|11520|11505|11505.9|11486.9|3
1661167800000|2022-08-22 11:30:00|11506.2|11491.2|11506.3|11491.3|11521.5|11506.5|11502.8|11487.8|17
1661168100000|2022-08-22 11:35:00|11506|11491|11498.2|11483.2|11521|11506|11497|11482|31
1661168400000|2022-08-22 11:40:00|11497.7|11482.7|11485.6|11470.6|11500|11485|11485.2|11470.2|10
1661168700000|2022-08-22 11:45:00|11485.2|11470.2|11483.6|11468.6|11492.4|11477.4|11480.2|11465.2|25
1661169000000|2022-08-22 11:50:00|11494|11479|11474.2|11459.2|11502.1|11487.1|11474.2|11459.2|48
1661169300000|2022-08-22 11:55:00|11474.9|11459.9|11510.4|11495.4|11516.8|11498.7|11471.6|11456.6|23
1661169600000|2022-08-22 12:00:00|11503.9|11466.4|11497.1|11482.1|11519.1|11504.1|11487.3|11465.4|45
1661169900000|2022-08-22 12:05:00|11496.7|11481.7|11498.8|11483.8|11505.1|11490.1|11492.1|11477.1|20
1661170200000|2022-08-22 12:10:00|11497.6|11482.6|11517.4|11502.4|11526.1|11511.1|11493.1|11478.1|28
1661170500000|2022-08-22 12:15:00|11545.7|11508.2|11555.9|11540.9|11560.4|11545.4|11532.2|11507.4|105
1661170800000|2022-08-22 12:20:00|11555.7|11540.7|11556.7|11541.7|11560.2|11545.2|11550.2|11535.2|34
1661171100000|2022-08-22 12:25:00|11556.4|11541.4|11549.9|11534.9|11558.1|11543.1|11549.9|11534.9|14
1661171400000|2022-08-22 12:30:00|11550.5|11535.5|11552.7|11537.7|11557.6|11542.6|11550.5|11535.5|59
1661171700000|2022-08-22 12:35:00|11553.1|11538.1|11553.4|11538.4|11557.7|11542.7|11549|11534|67
1661172000000|2022-08-22 12:40:00|11552.4|11537.4|11557.5|11542.5|11557.5|11542.5|11547.9|11532.9|98
1661172300000|2022-08-22 12:45:00|11553.5|11538.5|11551.2|11536.2|11559|11544|11548.1|11533.1|210
1661172600000|2022-08-22 12:50:00|11551.4|11536.4|11537.7|11522.7|11551.4|11536.4|11522|11507|33
1661172900000|2022-08-22 12:55:00|11536.7|11521.7|11515.7|11500.7|11537.7|11522.7|11515.2|11500.2|24
1661173200000|2022-08-22 13:00:00|11516.2|11501.2|11515|11500|11531.2|11509.4|11495.5|11480.5|43
1661173500000|2022-08-22 13:05:00|11514|11499|11491.3|11476.3|11522.2|11503.2|11482|11452.4|46
1661173800000|2022-08-22 13:10:00|11492.6|11477.6|11535.7|11520.7|11548.8|11529|11492.6|11477.6|53
1661174100000|2022-08-22 13:15:00|11535.3|11520.3|11535.9|11520.9|11547.3|11532.3|11530.3|11515.3|62
1661174400000|2022-08-22 13:20:00|11535.3|11520.3|11553.4|11538.4|11553.4|11538.4|11528.8|11513.8|55
1661174700000|2022-08-22 13:25:00|11553.6|11538.6|11572|11557|11573.7|11558.7|11547.8|11532.8|121
1661175000000|2022-08-22 13:30:00|11571.8|11556.8|11543.7|11528.7|11612.5|11590.5|11543.7|11528.7|220
1661175300000|2022-08-22 13:35:00|11540.2|11525.2|11462.9|11447.9|11540.2|11525.2|11438.3|11423.3|191
1661175600000|2022-08-22 13:40:00|11464.1|11449.1|11460.2|11445.2|11471.2|11450.9|11421.3|11406.3|121
1661175900000|2022-08-22 13:45:00|11460|11445|11435.3|11420.3|11463.3|11445.5|11414.5|11399.5|134
1661176200000|2022-08-22 13:50:00|11435.5|11420.5|11258.1|11243.1|11435.5|11420.5|11258.1|11243.1|305
1661176500000|2022-08-22 13:55:00|11257.9|11242.9|11221.7|11206.7|11267.4|11252.4|11193.5|11176.5|243
1661176800000|2022-08-22 14:00:00|11220.7|11205.7|11209.5|11194.5|11279.9|11247.1|11209.5|11194.5|108
1661177100000|2022-08-22 14:05:00|11214|11199|11215.2|11200.2|11271.5|11235.2|11194.8|11179.8|280
1661177400000|2022-08-22 14:10:00|11217.6|11202.6|11214.5|11199.5|11242.5|11222.5|11194|11179|92
1661177700000|2022-08-22 14:15:00|11214.9|11199.9|11231.5|11216.5|11239.5|11224.5|11208.2|11193.2|94
1661178000000|2022-08-22 14:20:00|11231|11216|11243|11228|11260.4|11245.4|11229.5|11214.5|75
1661178300000|2022-08-22 14:25:00|11242.5|11227.5|11258.5|11243.5|11258.5|11243.5|11231.4|11216.4|76
1661178600000|2022-08-22 14:30:00|11262.6|11247.6|11260.3|11245.3|11295|11280|11256.2|11241.2|104
1661178900000|2022-08-22 14:35:00|11260.1|11245.1|11302.1|11287.1|11305.1|11290.1|11250.7|11235.7|173
1661179200000|2022-08-22 14:40:00|11301.8|11286.8|11306.6|11291.6|11319.3|11304.3|11299|11284|82
1661179500000|2022-08-22 14:45:00|11306|11291|11305.8|11290.8|11321|11306|11262.1|11239.8|105
1661179800000|2022-08-22 14:50:00|11305.5|11290.5|11302.7|11287.7|11306.7|11291.7|11285.3|11270.3|81
1661180100000|2022-08-22 14:55:00|11302.2|11287.2|11299.2|11284.2|11302.7|11287.7|11298.6|11283.6|99
1661180400000|2022-08-22 15:00:00|11298.7|11283.7|11265.2|11250.2|11298.7|11283.7|11239.2|11224.2|121
1661180700000|2022-08-22 15:05:00|11264.9|11249.9|11270.7|11255.7|11272.2|11257.2|11261.5|11246.5|30
1661181000000|2022-08-22 15:10:00|11270.4|11255.4|11285.7|11270.7|11285.9|11270.9|11262.7|11247.7|40
1661181300000|2022-08-22 15:15:00|11286.3|11271.3|11286.2|11271.2|11298|11282.2|11271.2|11256.2|37
1661181600000|2022-08-22 15:20:00|11285.8|11270.8|11297.2|11282.2|11302.1|11287.1|11282.7|11267.7|57
1661181900000|2022-08-22 15:25:00|11299|11284|11324.3|11309.3|11346.3|11331.3|11299|11284|101
1661182200000|2022-08-22 15:30:00|11324|11309|11325.9|11310.9|11328|11313|11304.3|11289.3|58
1661182500000|2022-08-22 15:35:00|11325.7|11310.7|11412.1|11397.1|11421.8|11406.8|11325.7|11310.7|229
1661182800000|2022-08-22 15:40:00|11409|11394|11382.3|11367.3|11409|11394|11378.3|11363.3|47
1661183100000|2022-08-22 15:45:00|11382|11367|11357.6|11342.6|11386.6|11371.6|11357.3|11342.3|50
1661183400000|2022-08-22 15:50:00|11357.3|11342.3|11351.2|11336.2|11357.3|11342.3|11337.5|11322.5|31
1661183700000|2022-08-22 15:55:00|11350.7|11335.7|11355.2|11340.2|11364.3|11349.3|11350.4|11335.4|11
1661184000000|2022-08-22 16:00:00|11357|11342|11373.3|11358.3|11373.3|11358.3|11353.5|11338.5|25
1661184300000|2022-08-22 16:05:00|11373.5|11358.5|11357.6|11342.6|11373.5|11358.5|11350.7|11330.9|52
1661184600000|2022-08-22 16:10:00|11357.9|11342.9|11347.7|11332.7|11372.6|11357.6|11345.8|11330.8|21
1661184900000|2022-08-22 16:15:00|11347.4|11332.4|11334.8|11319.8|11353.5|11338.5|11334.8|11319.8|45
1661185200000|2022-08-22 16:20:00|11335.8|11320.8|11357.1|11342.1|11360.1|11345.1|11335.5|11320.5|67
1661185500000|2022-08-22 16:25:00|11357.3|11342.3|11365.3|11350.3|11365.8|11350.8|11337.8|11322.8|54
1661185800000|2022-08-22 16:30:00|11368|11353|11363.3|11348.3|11371.8|11356.8|11361.1|11346.1|25
1661186100000|2022-08-22 16:35:00|11363|11348|11339.7|11324.7|11365|11350|11337.5|11322.5|47
1661186400000|2022-08-22 16:40:00|11340.9|11325.9|11303.7|11288.7|11341.7|11326.7|11302.5|11287.5|65
1661186700000|2022-08-22 16:45:00|11296.3|11281.3|11295.8|11280.8|11301.8|11282|11280.7|11265.7|76
1661187000000|2022-08-22 16:50:00|11296.1|11281.1|11336.9|11321.9|11342|11327|11295.3|11280.3|75
1661187300000|2022-08-22 16:55:00|11336.7|11321.7|11348.2|11333.2|11350.5|11333.2|11336.7|11321.7|43
1661187600000|2022-08-22 17:00:00|11347.9|11332.9|11342.6|11327.6|11361.6|11340|11336.6|11318.4|49
1661187900000|2022-08-22 17:05:00|11342.1|11327.1|11343.9|11328.9|11362.8|11347.8|11341.3|11321.2|55
1661188200000|2022-08-22 17:10:00|11343.7|11328.7|11347.8|11332.8|11350.9|11335.9|11319|11301.9|77
1661188500000|2022-08-22 17:15:00|11347.3|11332.3|11346.9|11331.9|11368.7|11353.2|11337.8|11322.8|82
1661188800000|2022-08-22 17:20:00|11346.7|11331.7|11357.9|11342.9|11359.7|11343.9|11337.7|11322.7|41
1661189100000|2022-08-22 17:25:00|11358.7|11343.7|11357.5|11342.5|11359.9|11344.9|11349.3|11334.3|45
1661189400000|2022-08-22 17:30:00|11359|11344|11342.9|11327.9|11364.4|11349.4|11341.9|11321.9|54
1661189700000|2022-08-22 17:35:00|11344.5|11329.5|11345.1|11330.1|11347.7|11332.7|11331.6|11316.6|66
1661190000000|2022-08-22 17:40:00|11344.8|11329.8|11360.8|11345.8|11364.4|11349.4|11344.8|11329.8|37
1661190300000|2022-08-22 17:45:00|11359|11344|11368.2|11353.2|11368.7|11353.7|11357.8|11342.8|38
1661190600000|2022-08-22 17:50:00|11368|11353|11365.8|11350.8|11368|11353|11363|11348|66
1661190900000|2022-08-22 17:55:00|11367.3|11352.3|11351.5|11336.5|11368.3|11353.3|11351.3|11336.3|129
1661191200000|2022-08-22 18:00:00|11351.3|11336.3|11354.6|11339.6|11371.9|11356.9|11349.2|11334.2|67
1661191500000|2022-08-22 18:05:00|11354.1|11339.1|11327.8|11312.8|11354.7|11339.7|11327|11312|134
1661191800000|2022-08-22 18:10:00|11328.4|11313.4|11311.7|11296.7|11334|11319|11285|11270|733
1661192100000|2022-08-22 18:15:00|11312|11297|11287.1|11272.1|11312.6|11297.6|11285.6|11267.6|446
1661192400000|2022-08-22 18:20:00|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|0
1661216400000|2022-08-23 01:00:00|11293|11278|11159.5|11144.5|11293|11278|11159.2|11141.1|379
1661216700000|2022-08-23 01:05:00|11161.5|11146.5|11176.9|11161.9|11189.8|11162.6|11160.7|11142.5|88
1661217000000|2022-08-23 01:10:00|11177|11162|11174.9|11159.9|11182.5|11167.5|11172.5|11157.5|49
1661217300000|2022-08-23 01:15:00|11174|11159|11176.8|11139.3|11205.2|11186.6|11167.2|11139.3|60
1661217600000|2022-08-23 01:20:00|11161|11146|11135.9|11120.9|11162.7|11147.7|11134.9|11115.6|76
1661217900000|2022-08-23 01:25:00|11135|11120|11135.7|11120.7|11136.7|11121.7|11134.1|11119.1|5
1661218200000|2022-08-23 01:30:00|11154.4|11129.4|11161.8|11136.8|11161.8|11139.2|11152.1|11129.4|7
1661218500000|2022-08-23 01:35:00|11161.5|11136.5|11176.8|11139.3|11178.2|11158.5|11156.2|11135.3|15
1661218800000|2022-08-23 01:40:00|11176.7|11139.2|11176.7|11139.2|11176.7|11139.2|11176.7|11139.2|0
1661219100000|2022-08-23 01:45:00|11161.9|11146.9|11159.3|11144.3|11161.9|11146.9|11146.9|11131.9|6
1661219400000|2022-08-23 01:50:00|11159.1|11144.1|11171.8|11156.8|11171.8|11156.8|11158.8|11143.8|7
1661219700000|2022-08-23 01:55:00|11172.1|11157.1|11173|11158|11173.3|11158.3|11172.1|11157.1|3
1661220000000|2022-08-23 02:00:00|11173.3|11158.3|11162.3|11147.3|11173.3|11158.3|11159.8|11144.8|10
1661220300000|2022-08-23 02:05:00|11161.7|11146.7|11162.3|11147.3|11162.3|11147.3|11161.3|11146.3|10
1661220600000|2022-08-23 02:10:00|11161.9|11146.9|11161.7|11146.7|11162.3|11147.3|11155.8|11140.8|5
1661220900000|2022-08-23 02:15:00|11161.3|11146.3|11146.2|11131.2|11161.8|11146.8|11146.2|11131.2|10
1661221200000|2022-08-23 02:20:00|11144.5|11129.5|11127.9|11112.9|11152.1|11129.5|11127.4|11112.4|13
1661221500000|2022-08-23 02:25:00|11127|11112|11127.2|11112.2|11127.2|11112.2|11126.4|11111.4|12
1661221800000|2022-08-23 02:30:00|11127|11112|11124.2|11109.2|11127.2|11112.2|11123.7|11108.7|5
1661222100000|2022-08-23 02:35:00|11124|11109|11117.7|11102.7|11124.2|11109.2|11114.2|11096.7|22
1661222400000|2022-08-23 02:40:00|11118.2|11103.2|11120.7|11105.7|11122.2|11107.2|11117.7|11102.7|11
1661222700000|2022-08-23 02:45:00|11118.7|11103.7|11118.7|11103.7|11120.2|11105.2|11118.7|11103.7|3
1661223000000|2022-08-23 02:50:00|11117.3|11102.3|11114.7|11099.7|11117.7|11102.7|11114.7|11099.7|40
1661223300000|2022-08-23 02:55:00|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|4
1661223600000|2022-08-23 03:00:00|11114|11099|11114.2|11099.2|11114.2|11099.2|11114|11099|2
1661223900000|2022-08-23 03:05:00|11110.2|11095.2|11116.2|11101.2|11116.2|11101.2|11108.7|11093.7|4
1661224200000|2022-08-23 03:10:00|11117.2|11102.2|11109.8|11094.8|11138.9|11113.9|11102.1|11083.1|29
1661224500000|2022-08-23 03:15:00|11113.4|11098.4|11139.2|11114.2|11139.6|11118.2|11108.9|11081.1|19
1661224800000|2022-08-23 03:20:00|11139.7|11114.7|11137.2|11122.2|11140.2|11122.2|11136.2|11114.7|4
1661225100000|2022-08-23 03:25:00|11137.5|11122.5|11148.7|11133.7|11149.2|11134.2|11137.5|11122.5|11
1661225400000|2022-08-23 03:30:00|11149.1|11134.1|11149.3|11134.3|11149.3|11134.3|11148.3|11133.3|3
1661225700000|2022-08-23 03:35:00|11149.1|11134.1|11161.5|11146.5|11163.9|11146.5|11149.1|11134.1|4
1661226000000|2022-08-23 03:40:00|11161|11146|11161.5|11136.5|11163.5|11146|11161|11136.5|2
1661226300000|2022-08-23 03:45:00|11166.8|11129.3|11157.5|11132.5|11166.8|11139.5|11146.5|11129.3|20
1661226600000|2022-08-23 03:50:00|11155.5|11140.5|11148.5|11133.5|11155.5|11140.5|11148.5|11133.5|2
1661226900000|2022-08-23 03:55:00|11148|11133|11149|11134|11149|11134|11147|11132|3
1661227200000|2022-08-23 04:00:00|11149.5|11134.5|11146|11131|11149.5|11134.5|11146|11131|1
1661227500000|2022-08-23 04:05:00|||||||||4
1661227800000|2022-08-23 04:10:00|11147|11132|11148|11133|11149.5|11134.5|11147|11132|5
1661228100000|2022-08-23 04:15:00|11151.7|11114.2|11146.7|11109.2|11151.7|11114.2|11146.7|11109.2|3
1661228400000|2022-08-23 04:20:00|11147.2|11109.7|11142|11117|11147.9|11117|11141|11109.7|3
1661228700000|2022-08-23 04:25:00|11141.7|11116.7|11131|11116|11141.7|11116.7|11131|11114.5|2
1661229000000|2022-08-23 04:30:00|11130.4|11115.4|11129|11114|11132.5|11117.5|11129|11114|18
1661229300000|2022-08-23 04:35:00|11133.9|11096.4|11117.3|11102.3|11133.9|11105.8|11108.4|11090.4|27
1661229600000|2022-08-23 04:40:00|11117|11102|11113.5|11098.5|11124.9|11109.7|11112.4|11095.8|38
1661229900000|2022-08-23 04:45:00|11113.9|11098.9|11107.3|11092.3|11117.4|11102.4|11107.3|11087.9|5
1661230200000|2022-08-23 04:50:00|11106.9|11091.9|11103.6|11088.6|11106.9|11091.9|11103.1|11088.1|4
1661230500000|2022-08-23 04:55:00|11103.5|11088.5|11102|11087|11103.5|11088.5|11102|11087|2
1661230800000|2022-08-23 05:00:00|11102.5|11087.5|11102.5|11087.5|11103.5|11088.5|11101.2|11086.2|5
1661231100000|2022-08-23 05:05:00|11103.4|11088.4|11102.5|11087.5|11104.5|11089.5|11097.5|11082.5|4
1661231400000|2022-08-23 05:10:00|11101|11086|11097|11082|11101|11086|11095.4|11080.4|4
1661231700000|2022-08-23 05:15:00|11089.8|11074.8|11083.4|11068.4|11093.2|11074.8|11077.7|11055.7|37
1661232000000|2022-08-23 05:20:00|11087|11062|11084.5|11069.5|11089.1|11069.7|11077.7|11062|10
1661232300000|2022-08-23 05:25:00|11085.1|11070.1|11084|11069|11085.1|11070.1|11084|11069|1
1661232600000|2022-08-23 05:30:00|11080.4|11065.4|11079.9|11064.9|11084.5|11069.5|11070.5|11055.5|7
1661232900000|2022-08-23 05:35:00|11081.2|11066.2|11085.4|11070.4|11088.1|11073.1|11081.2|11066.2|2
1661233200000|2022-08-23 05:40:00|11086.4|11071.4|11084.9|11069.9|11087.9|11072.9|11084.6|11069.6|3
1661233500000|2022-08-23 05:45:00|11084.6|11069.6|11083.9|11068.9|11084.9|11069.9|11082.2|11067.2|3
1661233800000|2022-08-23 05:50:00|11082.9|11067.9|11088.8|11073.8|11094.1|11079.1|11080.7|11065.3|18
1661234100000|2022-08-23 05:55:00|11087.7|11072.7|11078.4|11063.4|11091.4|11076.4|11078.4|11063.4|4
1661234400000|2022-08-23 06:00:00|11080|11065|11077.7|11052.7|11082.4|11067.4|11075.2|11052.7|7
1661234700000|2022-08-23 06:05:00|11077.9|11052.9|11054.2|11039.2|11080.6|11053.8|11053.1|11038.1|19
1661235000000|2022-08-23 06:10:00|11053.6|11038.6|11039.9|11024.9|11054.1|11039.1|11030.5|11015.5|90
1661235300000|2022-08-23 06:15:00|11039.6|11024.6|11038|11023|11040.4|11025.4|11035.1|11020.1|6
1661235600000|2022-08-23 06:20:00|11037.5|11022.5|11030.8|11015.8|11040.7|11025.7|11030|11015|14
1661235900000|2022-08-23 06:25:00|11031|11016|11032.7|11017.7|11039.1|11024.1|11030.7|11015.7|3
1661236200000|2022-08-23 06:30:00|11032.4|11017.4|11038.9|11023.9|11040.7|11025.7|11030.7|11015.7|6
1661236500000|2022-08-23 06:35:00|11039.2|11024.2|11032.6|11017.6|11053.6|11038.6|11030.9|11015.9|40
1661236800000|2022-08-23 06:40:00|11032.9|11017.9|11027.5|11012.5|11037.6|11022.6|11021.2|11006.2|113
1661237100000|2022-08-23 06:45:00|11027|11012|11050|11035|11052.9|11037.9|11026.5|11011.5|16
1661237400000|2022-08-23 06:50:00|11049.6|11034.6|11053.4|11038.4|11053.8|11038.4|11040.2|11025.2|17
1661237700000|2022-08-23 06:55:00|11051.9|11036.9|11042.4|11027.4|11079.3|11048.5|11035|11020|22
1661238000000|2022-08-23 07:00:00|11041|11026|11039.3|11024.3|11046.7|11027.1|11038.8|11019.8|1
1661238300000|2022-08-23 07:05:00|11039.8|11024.8|11032.4|11017.4|11042.7|11027.7|11029|11014|3
1661238600000|2022-08-23 07:10:00|11032.1|11017.1|11034.4|11019.4|11034.4|11019.4|11030.5|11015.5|25
1661238900000|2022-08-23 07:15:00|11033.8|11018.8|11070|11055|11085.7|11055.7|11033.4|11018.4|10
1661239200000|2022-08-23 07:20:00|11077.8|11052.8|11073|11058|11083|11064.5|11072.2|11052.8|2
1661239500000|2022-08-23 07:25:00|11073.3|11058.3|11078.9|11063.9|11080.4|11065.4|11070.5|11055.5|9
1661239800000|2022-08-23 07:30:00|11079.9|11064.9|11076.6|11061.6|11087.1|11072.1|11070.1|11055.1|12
1661240100000|2022-08-23 07:35:00|11077.5|11062.5|11104.4|11089.4|11122.1|11092.4|11076.9|11061.9|15
1661240400000|2022-08-23 07:40:00|11104.9|11089.9|11126.4|11111.4|11126.7|11111.7|11104.9|11089.9|18
1661240700000|2022-08-23 07:45:00|11127.6|11112.6|11098.5|11083.5|11128.4|11113.4|11098.5|11083.5|33
1661241000000|2022-08-23 07:50:00|11098.7|11083.7|11106.5|11091.5|11106.5|11091.5|11096.4|11077.7|2
1661241300000|2022-08-23 07:55:00|11106.8|11091.8|11123.8|11108.8|11126.9|11109.4|11106.8|11091.8|20
1661241600000|2022-08-23 08:00:00|11123.5|11108.5|11087.3|11072.3|11124|11109|11086.8|11068.9|14
1661241900000|2022-08-23 08:05:00|11086.8|11071.8|11096.8|11081.8|11098.8|11083.8|11086.8|11071.8|3
1661242200000|2022-08-23 08:10:00|11096.5|11081.5|11096.6|11081.6|11097.6|11082.6|11096.3|11081.3|1
1661242500000|2022-08-23 08:15:00|11096.3|11081.3|11096.3|11081.3|11096.6|11081.6|11096.3|11081.3|0
1661242800000|2022-08-23 08:20:00|11096|11081|11096.8|11081.8|11098.3|11083.3|11082.3|11067.3|38
1661243100000|2022-08-23 08:25:00|11096.3|11081.3|11110.8|11095.8|11111|11096|11086.5|11071.5|30
1661243400000|2022-08-23 08:30:00|11110.3|11095.3|11114.1|11099.1|11114.1|11099.1|11105.1|11090.1|3
1661243700000|2022-08-23 08:35:00|11113.9|11098.9|11118.3|11103.3|11118.3|11103.3|11113.9|11098.9|5
1661244000000|2022-08-23 08:40:00|11122.9|11107.9|11130.1|11115.1|11130.1|11115.1|11121.5|11106.5|3
1661244300000|2022-08-23 08:45:00|11132.2|11117.2|11134.6|11119.6|11135|11120|11132.2|11117.2|3
1661244600000|2022-08-23 08:50:00|11130.1|11115.1|11113.3|11098.3|11130.1|11115.1|11113.3|11098.3|37
1661244900000|2022-08-23 08:55:00|11113.6|11098.6|11103.7|11088.7|11113.6|11098.6|11101.8|11086.8|6
1661245200000|2022-08-23 09:00:00|11104.6|11089.6|11086|11071|11104.6|11089.6|11079.1|11064.1|33
1661245500000|2022-08-23 09:05:00|11085.7|11070.7|11080.2|11065.2|11085.7|11070.7|11067.5|11052.5|30
1661245800000|2022-08-23 09:10:00|11080.5|11065.5|11080.3|11065.3|11081.6|11066.6|11079.7|11064.7|1
1661246100000|2022-08-23 09:15:00|11081.1|11066.1|11068.2|11053.2|11082.1|11067.1|11068.2|11053.2|11
1661246400000|2022-08-23 09:20:00|11070.2|11055.2|11078.8|11063.8|11084.8|11069.8|11069.9|11054.9|10
1661246700000|2022-08-23 09:25:00|11077.3|11062.3|11075.2|11060.2|11078.5|11063.5|11073.8|11058.8|2
1661247000000|2022-08-23 09:30:00|11075.8|11060.8|11060.3|11045.3|11075.8|11060.8|11060.3|11045.3|0
1661247300000|2022-08-23 09:35:00|11059.8|11044.8|11059.6|11044.6|11062.7|11047.7|11052|11037|6
1661247600000|2022-08-23 09:40:00|11061.8|11046.8|11061.9|11046.9|11062.1|11047.1|11060.9|11045.9|6
1661247900000|2022-08-23 09:45:00|11062.9|11047.9|11063.4|11048.4|11064.4|11049.4|11062.9|11047.9|26
1661248200000|2022-08-23 09:50:00|11063.1|11048.1|11061.9|11046.9|11063.2|11048.2|11061.1|11046.1|0
1661248500000|2022-08-23 09:55:00|11061.1|11046.1|11068.1|11053.1|11085.2|11070.2|11060.4|11045.4|25
1661248800000|2022-08-23 10:00:00|11067.8|11052.8|11075.2|11060.2|11075.2|11060.2|11067.5|11052.5|0
1661249100000|2022-08-23 10:05:00|11074.9|11059.9|11076.7|11061.7|11077.7|11062.7|11074.7|11059.7|2
1661249400000|2022-08-23 10:10:00|11078.2|11063.2|11079.7|11064.7|11079.7|11064.7|11078.2|11063.2|1
1661249700000|2022-08-23 10:15:00|11079.4|11064.4|11077.2|11062.2|11081.2|11066.2|11075|11060|5
1661250000000|2022-08-23 10:20:00|11076.7|11061.7|11051.5|11036.5|11076.7|11061.7|11044.9|11029.9|25
1661250300000|2022-08-23 10:25:00|11053|11038|11054.8|11039.8|11054.8|11039.8|11048.7|11033.7|4
1661250600000|2022-08-23 10:30:00|11054.5|11039.5|11065.8|11050.8|11066.9|11051.9|11054.3|11039.3|5
1661250900000|2022-08-23 10:35:00|11066.1|11051.1|11067|11052|11067.1|11052.1|11054.8|11039.8|3
1661251200000|2022-08-23 10:40:00|11066.8|11051.8|11071.7|11056.7|11071.7|11056.7|11064.5|11049.5|1
1661251500000|2022-08-23 10:45:00|11075.6|11060.6|11074.2|11059.2|11077.1|11062.1|11072.8|11057.8|1
1661251800000|2022-08-23 10:50:00|11069.6|11054.6|11068.9|11053.9|11070.8|11055.8|11056.4|11041.4|19
1661252100000|2022-08-23 10:55:00|11068.6|11053.6|11056.9|11041.9|11068.6|11053.6|11055.4|11040.4|13
1661252400000|2022-08-23 11:00:00|11058.1|11043.1|11059.6|11044.6|11059.6|11044.6|11058.1|11043.1|0
1661252700000|2022-08-23 11:05:00|11059.8|11044.8|11056|11041|11069.7|11054.7|11055.2|11040.2|19
1661253000000|2022-08-23 11:10:00|11055.7|11040.7|11056.9|11041.9|11056.9|11041.9|11055.7|11040.7|0
1661253300000|2022-08-23 11:15:00|11056.8|11041.8|11065.5|11050.5|11076.4|11061.4|11056.8|11041.8|21
1661253600000|2022-08-23 11:20:00|11064|11049|11046.9|11031.9|11064|11049|11046.6|11031.6|6
1661253900000|2022-08-23 11:25:00|11046.6|11031.6|11068.8|11053.8|11071.9|11054.3|11045.6|11030.6|12
1661254200000|2022-08-23 11:30:00|11067|11052|11059.4|11044.4|11069.3|11054.3|11059.4|11044.4|1
1661254500000|2022-08-23 11:35:00|11059.1|11044.1|11055|11040|11059.1|11044.1|11053|11038|6
1661254800000|2022-08-23 11:40:00|11058|11043|11074.6|11059.6|11077.9|11062.9|11058|11043|18
1661255100000|2022-08-23 11:45:00|11076.1|11061.1|11077.4|11062.4|11077.4|11062.4|11076.1|11061.1|0
1661255400000|2022-08-23 11:50:00|11077.1|11062.1|11056.3|11041.3|11077.1|11062.1|11050.3|11035.3|23
1661255700000|2022-08-23 11:55:00|11056.6|11041.6|11067.6|11052.6|11067.6|11052.6|11056.2|11041.2|11
1661256000000|2022-08-23 12:00:00|11068.6|11053.6|11050.6|11035.6|11069.6|11054.6|11048.4|11033.4|311
1661256300000|2022-08-23 12:05:00|11050.4|11035.4|11055.2|11040.2|11059.6|11044.6|11039.4|11024.4|156
1661256600000|2022-08-23 12:10:00|11057.2|11042.2|11070.7|11055.7|11079.4|11064.4|11055.5|11040.5|55
1661256900000|2022-08-23 12:15:00|11068.7|11053.7|11110.9|11095.9|11113.3|11098.3|11061.9|11046.9|130
1661257200000|2022-08-23 12:20:00|11113.3|11098.3|11101.6|11086.6|11113.3|11098.3|11100.9|11085.9|59
1661257500000|2022-08-23 12:25:00|11102.1|11087.1|11109.6|11094.6|11114.8|11099.8|11102.1|11087.1|46
1661257800000|2022-08-23 12:30:00|11109.9|11094.9|11136.2|11121.2|11136.2|11121.2|11105.5|11090.5|81
1661258100000|2022-08-23 12:35:00|11136.5|11121.5|11150.2|11135.2|11154.8|11139.8|11136.5|11121.5|68
1661258400000|2022-08-23 12:40:00|11149.9|11134.9|11146.3|11131.3|11154.8|11139.8|11141|11126|66
1661258700000|2022-08-23 12:45:00|11144|11129|11161.3|11146.3|11163.1|11148.1|11143.7|11128.7|70
1661259000000|2022-08-23 12:50:00|11161|11146|11158.3|11143.3|11164.2|11149.2|11148.6|11133.6|56
1661259300000|2022-08-23 12:55:00|11158.1|11143.1|11142.5|11127.5|11165.8|11150.8|11124.9|11109.9|101
1661259600000|2022-08-23 13:00:00|11142.2|11127.2|11152.4|11137.4|11152.4|11137.4|11128.2|11113.2|37
1661259900000|2022-08-23 13:05:00|11152.7|11137.7|11163.2|11148.2|11166.5|11151.5|11145.8|11130.8|26
1661260200000|2022-08-23 13:10:00|11163|11148|11168|11153|11169|11154|11157.1|11142.1|12
1661260500000|2022-08-23 13:15:00|11168.3|11153.3|11164.3|11149.3|11170.8|11155.8|11161|11146|28
1661260800000|2022-08-23 13:20:00|11163.7|11148.7|11126.7|11111.7|11168.3|11153.3|11122.6|11107.6|27
1661261100000|2022-08-23 13:25:00|11127.6|11112.6|11121.1|11106.1|11131.8|11116.8|11105.1|11090.1|69
1661261400000|2022-08-23 13:30:00|11123|11108|11134.3|11119.3|11143.8|11128.8|11108.1|11093.1|105
1661261700000|2022-08-23 13:35:00|11134.6|11119.6|11142.5|11127.5|11142.6|11127.6|11124.2|11109.2|150
1661262000000|2022-08-23 13:40:00|11142.2|11127.2|11124.6|11109.6|11144.1|11129.1|11118.5|11103.5|105
1661262300000|2022-08-23 13:45:00|11125.7|11110.7|11175.3|11160.3|11185.2|11170.2|11125.7|11110.7|138
1661262600000|2022-08-23 13:50:00|11175.1|11160.1|11175.3|11160.3|11185.1|11170.1|11173.4|11158.4|140
1661262900000|2022-08-23 13:55:00|11174.8|11159.8|11174.9|11159.9|11180.2|11165.2|11148.2|11133.2|110
1661263200000|2022-08-23 14:00:00|11174.7|11159.7|11163|11148|11183.5|11168.5|11153.4|11138.4|77
1661263500000|2022-08-23 14:05:00|11162.6|11147.6|11153|11138|11169.8|11154.8|11149.9|11134.9|79
1661263800000|2022-08-23 14:10:00|11153.4|11138.4|11156.5|11141.5|11168.4|11153.4|11150.9|11135.9|52
1661264100000|2022-08-23 14:15:00|11159.2|11144.2|11167.8|11152.8|11178.6|11163.6|11157.5|11142.5|148
1661264400000|2022-08-23 14:20:00|11167.3|11152.3|11158.1|11143.1|11178.5|11163.5|11152.7|11137.7|150
1661264700000|2022-08-23 14:25:00|11157.9|11142.9|11076|11061|11164.9|11149.9|11076|11061|112
1661265000000|2022-08-23 14:30:00|11078.8|11063.8|11101.9|11086.9|11106.6|11091.6|11075.9|11060.9|127
1661265300000|2022-08-23 14:35:00|11100.6|11085.6|11100.9|11085.9|11109.3|11094.3|11094.7|11079.7|86
1661265600000|2022-08-23 14:40:00|11100.4|11085.4|11089.2|11074.2|11111.3|11096.3|11075.9|11060.9|91
1661265900000|2022-08-23 14:45:00|11089.5|11074.5|11078.1|11063.1|11096.9|11081.9|11060.9|11045.9|114
1661266200000|2022-08-23 14:50:00|11079.6|11064.6|11140.9|11125.9|11142.9|11127.9|11079.6|11064.6|127
1661266500000|2022-08-23 14:55:00|11140.6|11125.6|11138.8|11123.8|11163.8|11148.8|11131.7|11116.7|127
1661266800000|2022-08-23 15:00:00|11137.2|11122.2|11125|11110|11139.4|11124.4|11108.1|11093.1|59
1661267100000|2022-08-23 15:05:00|11125.2|11110.2|11147.2|11132.2|11151.7|11136.7|11124.7|11109.7|37
1661267400000|2022-08-23 15:10:00|11146.7|11131.7|11148.1|11133.1|11155.5|11140.5|11139.3|11124.3|59
1661267700000|2022-08-23 15:15:00|11148.5|11133.5|11146|11131|11155|11140|11145.7|11130.7|41
1661268000000|2022-08-23 15:20:00|11145.7|11130.7|11160.8|11145.8|11164.4|11149.4|11145|11130|73
1661268300000|2022-08-23 15:25:00|11161.3|11146.3|11148.5|11133.5|11161.3|11146.3|11145.8|11130.8|73
1661268600000|2022-08-23 15:30:00|11148.3|11133.3|11152.4|11137.4|11152.5|11137.5|11139.9|11124.9|35
1661268900000|2022-08-23 15:35:00|11152.7|11137.7|11152.9|11137.9|11161.1|11146.1|11149.1|11134.1|49
1661269200000|2022-08-23 15:40:00|11152.6|11137.6|11154.5|11139.5|11163.2|11139.5|11133.5|11118.5|50
1661269500000|2022-08-23 15:45:00|11154.2|11139.2|11158.1|11143.1|11165.6|11150.6|11153.5|11138.5|32
1661269800000|2022-08-23 15:50:00|11158.4|11143.4|11161.7|11146.7|11166.1|11151.1|11157.1|11142.1|46
1661270100000|2022-08-23 15:55:00|11162|11147|11158.4|11143.4|11162|11147|11143.8|11128.8|25
1661270400000|2022-08-23 16:00:00|11156.9|11141.9|11130.5|11115.5|11156.9|11141.9|11124.5|11109.5|42
1661270700000|2022-08-23 16:05:00|11131.1|11116.1|11147.3|11132.3|11148.8|11133.8|11127.5|11112.5|29
1661271000000|2022-08-23 16:10:00|11147|11132|11128.9|11113.9|11148.8|11133.8|11125.3|11110.3|45
1661271300000|2022-08-23 16:15:00|11129.1|11114.1|11136|11121|11143.1|11128.1|11129.1|11114.1|54
1661271600000|2022-08-23 16:20:00|11135.7|11120.7|11126.1|11111.1|11140.8|11125.8|11120.4|11105.4|37
1661271900000|2022-08-23 16:25:00|11126.4|11111.4|11098.4|11083.4|11126.8|11111.8|11098.4|11083.4|83
1661272200000|2022-08-23 16:30:00|11099.4|11084.4|11111|11096|11118|11103|11099.4|11084.4|30
1661272500000|2022-08-23 16:35:00|11111.3|11096.3|11105.1|11090.1|11116.4|11101.4|11104.9|11089.9|14
1661272800000|2022-08-23 16:40:00|11104.9|11089.9|11112|11097|11125.4|11110.4|11103.8|11088.8|64
1661273100000|2022-08-23 16:45:00|11133.2|11118.2|11140.4|11125.4|11145.5|11130.5|11132.4|11117.4|66
1661273400000|2022-08-23 16:50:00|11140.2|11125.2|11151.3|11136.3|11151.3|11136.3|11139.1|11124.1|34
1661273700000|2022-08-23 16:55:00|11151|11136|11149.2|11134.2|11151.7|11136.7|11145.2|11130.2|25
1661274000000|2022-08-23 17:00:00|11149.7|11134.7|11155.1|11140.1|11161.1|11146.1|11147.3|11132.3|39
1661274300000|2022-08-23 17:05:00|11155.3|11140.3|11159.2|11144.2|11169.6|11154.6|11155.3|11140.3|22
1661274600000|2022-08-23 17:10:00|11160.7|11145.7|11173.5|11158.5|11173.5|11158.5|11160.7|11145.7|82
1661274900000|2022-08-23 17:15:00|11173.3|11158.3|11168.6|11153.6|11173.4|11158.4|11163.1|11148.1|46
1661275200000|2022-08-23 17:20:00|11168.1|11153.1|11162.3|11147.3|11170.5|11155.5|11150.5|11135.5|78
1661275500000|2022-08-23 17:25:00|11162.5|11147.5|11169.5|11154.5|11171|11156|11155.2|11140.2|37
1661275800000|2022-08-23 17:30:00|11171.8|11156.8|11193.5|11178.5|11194.7|11179.7|11170.3|11155.3|123
1661276100000|2022-08-23 17:35:00|11194.1|11179.1|11161.4|11146.4|11195|11180|11157.5|11142.5|60
1661276400000|2022-08-23 17:40:00|11161.1|11146.1|11123.1|11108.1|11161.1|11146.1|11116.6|11101.6|63
1661276700000|2022-08-23 17:45:00|11122.8|11107.8|11109.6|11094.6|11129.4|11114.4|11107.8|11092.8|42
1661277000000|2022-08-23 17:50:00|11109.9|11094.9|11132.2|11117.2|11132.2|11117.2|11109.9|11094.9|46
1661277300000|2022-08-23 17:55:00|11132.8|11117.8|11133|11118|11150.7|11135.7|11129.2|11114.2|30
1661277600000|2022-08-23 18:00:00|11133.6|11118.6|11113.7|11098.7|11134.8|11119.8|11103.8|11088.8|81
1661277900000|2022-08-23 18:05:00|11114|11099|11119.6|11104.6|11134.6|11119.6|11114|11099|53
1661278200000|2022-08-23 18:10:00|11119.9|11104.9|11112.8|11097.8|11135.7|11120.7|11097.6|11082.6|606
1661278500000|2022-08-23 18:15:00|11113.3|11098.3|11117.7|11102.7|11119.1|11104.1|11092.9|11077.9|195
1661302800000|2022-08-24 01:00:00|11142.5|11127.5|11138.7|11113.7|11163|11127.7|11129.7|11109|22
1661303400000|2022-08-24 01:10:00|11138.5|11113.5|11138|11100.5|11144.7|11113.7|11138|11100.5|5
1661304000000|2022-08-24 01:20:00|11139.3|11101.8|11129.3|11091.8|11140.1|11102.6|11115.3|11091.8|13
1661304300000|2022-08-24 01:25:00|11128.4|11090.9|11123.3|11085.8|11129.2|11091.7|11121.8|11084.3|4
1661304600000|2022-08-24 01:30:00|11107.8|11092.8|11090|11052.5|11110.8|11092.8|11085|11052.5|27
1661304900000|2022-08-24 01:35:00|11086.7|11049.2|11085.2|11047.7|11087.2|11049.7|11084.7|11047.2|2
1661305200000|2022-08-24 01:40:00|11085.7|11048.2|11085.7|11048.2|11085.7|11048.2|11085.2|11047.7|1
1661305500000|2022-08-24 01:45:00|11085.9|11048.4|11044.1|11029.1|11085.9|11048.4|11040.6|11025.6|22
1661305800000|2022-08-24 01:50:00|11039.6|11024.6|11071.6|11034.1|11071.8|11034.3|11036.4|11021.4|45
1661306100000|2022-08-24 01:55:00|11071|11033.5|11067.8|11030.3|11073.3|11057.8|11062.6|11027.8|4
1661306400000|2022-08-24 02:00:00|11068.4|11030.9|11065.8|11028.3|11068.8|11031.3|11064.8|11027.3|1
1661306700000|2022-08-24 02:05:00|11059.1|11044.1|11065.7|11040.7|11070.5|11044.1|11059.1|11030.5|4
1661307000000|2022-08-24 02:10:00|11037.9|11022.9|11036.8|11021.8|11037.9|11022.9|11036.3|11021.3|13
1661307300000|2022-08-24 02:15:00|11037.3|11022.3|11036.8|11021.8|11037.3|11022.3|11036.3|11021.3|1
1661307600000|2022-08-24 02:20:00|11037.3|11022.3|11053.9|11016.4|11053.9|11022.3|11037.3|11016.4|0
1661307900000|2022-08-24 02:25:00|11053.8|11016.3|11046.1|11021.1|11053.8|11021.1|11046.1|11016.3|0
1661308500000|2022-08-24 02:35:00|11044.9|11019.9|11039.4|11024.4|11045.5|11026.4|11039.4|11018.1|8
1661308800000|2022-08-24 02:40:00|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|3
1661309100000|2022-08-24 02:45:00|11039|11024|11016.9|10991.9|11043|11024.2|11010.9|10991.9|66
1661309400000|2022-08-24 02:50:00|11016.3|10991.3|11018.9|11003.9|11018.9|11003.9|11007|10990.7|17
1661309700000|2022-08-24 02:55:00|11019.4|11004.4|11021|11006|11021|11006|11019.1|11004.1|4
1661310000000|2022-08-24 03:00:00|11020.6|10996|11033.8|11018.8|11033.8|11018.8|11017.6|10987.8|12
1661310300000|2022-08-24 03:05:00|11034.1|11019.1|11063.4|11048.4|11063.7|11048.7|11034.1|11019.1|12
1661310600000|2022-08-24 03:10:00|11063.8|11048.8|11071.8|11046.8|11072.1|11049.6|11063.8|11046.8|11
1661310900000|2022-08-24 03:15:00|11071.6|11046.6|11058.8|11021.3|11071.6|11054.6|11052.6|11019.3|51
1661311200000|2022-08-24 03:20:00|11060|11022.5|11061.3|11023.8|11061.5|11024|11060|11022.5|1
1661311500000|2022-08-24 03:25:00|11060.5|11023|11050|11035|11060.5|11035|11049|11020.8|3
1661311800000|2022-08-24 03:30:00|11051.2|11036.2|11043.5|11028.5|11053|11038|11043|11024.5|10
1661312100000|2022-08-24 03:35:00|11043|11028|11043|11028|11043|11028|11043|11028|0
1661313000000|2022-08-24 03:50:00|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|2
1661313600000|2022-08-24 04:00:00|11043.2|11028.2|11043.4|11028.4|11043.4|11028.4|11042.9|11027.9|4
1661313900000|2022-08-24 04:05:00|11043.8|11028.8|11044.4|11029.4|11044.4|11029.4|11043.8|11028.8|2
1661314200000|2022-08-24 04:10:00|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|1
1661314500000|2022-08-24 04:15:00|11050.7|11025.7|11055.6|11030.6|11062.8|11043.9|11043.5|11021.6|16
1661314800000|2022-08-24 04:20:00|11055.4|11030.4|11066.9|11041.9|11072.4|11057.4|11052.3|11030.4|48
1661315100000|2022-08-24 04:25:00|11066.6|11041.6|11073.2|11035.7|11073.2|11051.4|11065.9|11032.3|7
1661315400000|2022-08-24 04:30:00|11070.1|11032.6|11068.8|11053.8|11073.9|11058.9|11060.9|11032.1|57
1661315700000|2022-08-24 04:35:00|11068.5|11053.5|11066.9|11051.9|11074.4|11054.7|11061|11045.7|15
1661316000000|2022-08-24 04:40:00|11067.1|11052.1|11048.3|11033.3|11073.6|11053.9|11046.8|11031.8|20
1661316300000|2022-08-24 04:45:00|11048|11033|11051.7|11026.7|11053.7|11035.2|11043.1|11026.7|5
1661316600000|2022-08-24 04:50:00|11049.6|11034.6|11044|11029|11051.7|11036.7|11042.1|11027.1|38
1661316900000|2022-08-24 04:55:00|11043.5|11028.5|11044.7|11029.7|11049.6|11034.6|11043.5|11028.5|1
1661317200000|2022-08-24 05:00:00|11044.6|11029.6|11042.8|11027.8|11049.3|11034.3|11042.6|11027.6|1
1661317500000|2022-08-24 05:05:00|11043|11028|11045.7|11030.7|11049.2|11034.2|11043|11028|6
1661317800000|2022-08-24 05:10:00|11045.2|11030.2|11046|11031|11046.3|11031.3|11045.2|11030.2|2
1661318100000|2022-08-24 05:15:00|11046.5|11031.5|11046.3|11031.3|11048.7|11033.7|11046|11031|1
1661318400000|2022-08-24 05:20:00|11046.2|11031.2|11047.8|11032.8|11053.7|11038.7|11046.2|11031.2|7
1661318700000|2022-08-24 05:25:00|11047.5|11032.5|11059.9|11044.9|11060.1|11045.1|11047.5|11032.5|4
1661319000000|2022-08-24 05:30:00|11059.6|11044.6|11055.1|11040.1|11071.2|11056.2|11055.1|11040.1|30
1661319300000|2022-08-24 05:35:00|11054.9|11039.9|11060.9|11045.9|11061.7|11045.9|11054.9|11036.7|0
1661319600000|2022-08-24 05:40:00|11067.4|11042.4|11067.7|11042.7|11068.1|11043.1|11067.1|11042.1|0
1661319900000|2022-08-24 05:45:00|11072.1|11034.6|11071.4|11033.9|11072.1|11034.6|11071.4|11033.9|1
1661320200000|2022-08-24 05:50:00|11064.4|11039.4|11061.7|11036.7|11064.4|11041.4|11051.4|11036.4|1
1661320500000|2022-08-24 05:55:00|11062.1|11037.1|11061.5|11036.5|11062.1|11037.1|11061.5|11036.5|0
1661320800000|2022-08-24 06:00:00|11053.3|11038.3|11048.8|11033.8|11053.3|11038.3|11048.8|11033.8|3
1661321100000|2022-08-24 06:05:00|11051.1|11036.1|11054.6|11039.6|11059.6|11043.8|11051.1|11032.6|2
1661321400000|2022-08-24 06:10:00|11054.3|11039.3|11070.3|11055.3|11070.3|11055.3|11054.1|11039.1|23
1661321700000|2022-08-24 06:15:00|11070.5|11055.5|11067.7|11052.7|11070.5|11055.5|11064.4|11049.4|7
1661322000000|2022-08-24 06:20:00|11068.2|11053.2|11070.4|11055.4|11070.4|11055.4|11063.2|11048.2|21
1661322300000|2022-08-24 06:25:00|11070.1|11055.1|11068.9|11053.9|11070.1|11055.1|11068.9|11053.9|13
1661322600000|2022-08-24 06:30:00|11069.9|11054.9|11056.2|11041.2|11071.2|11056.2|11055.8|11040.8|15
1661322900000|2022-08-24 06:35:00|11055.4|11040.4|11051.9|11036.9|11058.4|11040.4|11051.9|11033.4|0
1661323200000|2022-08-24 06:40:00|11051.7|11036.7|11052.4|11037.4|11052.4|11037.4|11051.7|11036.7|0
1661323500000|2022-08-24 06:45:00|11052.1|11037.1|11051.7|11036.7|11052.4|11037.4|11047.4|11032.4|1
1661323800000|2022-08-24 06:50:00|11051.2|11036.2|11051.7|11036.7|11052.2|11037.2|11051.2|11036.2|0
1661324100000|2022-08-24 06:55:00|11051.5|11036.5|11059.9|11034.9|11060.2|11038|11051|11034.9|3
1661324400000|2022-08-24 07:00:00|11055.5|11040.5|11060.2|11045.2|11061.1|11045.2|11055.5|11035.9|1
1661324700000|2022-08-24 07:05:00|11061.2|11046.2|11090.5|11075.5|11091.1|11076.1|11061.2|11046.2|53
1661325000000|2022-08-24 07:10:00|11089.3|11074.3|11092.6|11077.6|11093.2|11078.2|11082.6|11067.6|26
1661325300000|2022-08-24 07:15:00|11092.3|11077.3|11114|11099|11114|11099|11092.3|11077.3|16
1661325600000|2022-08-24 07:20:00|11114.3|11099.3|11110.6|11095.6|11117.5|11102.5|11107.9|11092.9|12
1661325900000|2022-08-24 07:25:00|11110.9|11095.9|11112.6|11097.6|11115.4|11100.4|11110.9|11095.9|5
1661326200000|2022-08-24 07:30:00|11112.1|11097.1|11106.4|11091.4|11112.1|11097.1|11106.2|11091.2|5
1661326500000|2022-08-24 07:35:00|11102.7|11087.7|11090.4|11075.4|11102.7|11087.7|11090.4|11071.2|25
1661326800000|2022-08-24 07:40:00|11096.6|11071.6|11117.9|11092.9|11127.2|11111.4|11091.4|11071.6|10
1661327100000|2022-08-24 07:45:00|11119.4|11094.4|11114.4|11099.4|11119.4|11099.9|11113.9|11094.2|0
1661327400000|2022-08-24 07:50:00|11114.7|11099.7|11109.9|11094.9|11114.9|11099.9|11109.9|11094.9|5
1661327700000|2022-08-24 07:55:00|11109.4|11094.4|11109.9|11094.9|11110.9|11095.9|11109.4|11094.4|3
1661328000000|2022-08-24 08:00:00|11110.4|11095.4|11113.7|11098.7|11126.4|11111.4|11110.4|11095.4|23
1661328300000|2022-08-24 08:05:00|11113.4|11098.4|11121.4|11106.4|11121.4|11106.4|11112.2|11097.2|1
1661328600000|2022-08-24 08:10:00|11130.4|11115.4|11147.1|11132.1|11147.1|11132.1|11129.9|11114.9|19
1661328900000|2022-08-24 08:15:00|11147.7|11132.7|11149.3|11134.3|11152.7|11137.7|11147|11132|10
1661329200000|2022-08-24 08:20:00|11149.5|11134.5|11151.5|11136.5|11152|11137|11149.3|11134.3|0
1661329500000|2022-08-24 08:25:00|11150.9|11135.9|11154.8|11139.8|11159.2|11144.2|11150|11135|2
1661329800000|2022-08-24 08:30:00|11155.3|11140.3|11161.1|11146.1|11162.1|11147.1|11155.3|11140.3|7
1661330100000|2022-08-24 08:35:00|11161.6|11146.6|11161.6|11146.6|11162.1|11147.1|11161.1|11146.1|0
1661330400000|2022-08-24 08:40:00|11161.9|11146.9|11186.6|11171.6|11186.6|11171.6|11159.6|11144.6|49
1661330700000|2022-08-24 08:45:00|11186.7|11171.7|11200.9|11185.9|11210.5|11195.5|11186.7|11170.7|49
1661331000000|2022-08-24 08:50:00|11201.6|11186.6|11217.8|11202.8|11222.6|11207.6|11194.1|11179.1|50
1661331300000|2022-08-24 08:55:00|11217.5|11202.5|11216|11201|11218.5|11203.5|11214|11199|7
1661331600000|2022-08-24 09:00:00|11216.5|11201.5|11210.4|11195.4|11217|11202|11208.4|11193.4|4
1661331900000|2022-08-24 09:05:00|11210.9|11195.9|11224.3|11209.3|11226.6|11211.6|11210.4|11195.4|14
1661332200000|2022-08-24 09:10:00|11224.8|11209.8|11224.6|11209.6|11226.8|11211.8|11220.8|11205.8|16
1661332500000|2022-08-24 09:15:00|11223.6|11208.6|11209.5|11194.5|11223.6|11208.6|11205.9|11190.9|4
1661332800000|2022-08-24 09:20:00|11210.1|11195.1|11215.4|11200.4|11215.4|11200.4|11208.8|11193.8|4
1661333100000|2022-08-24 09:25:00|11214.2|11199.2|11234.6|11219.6|11235.6|11220.6|11200.9|11185.9|64
1661333400000|2022-08-24 09:30:00|11233.7|11218.7|11232.6|11217.6|11233.7|11218.7|11232.6|11217.6|0
1661333700000|2022-08-24 09:35:00|11232.9|11217.9|11252.2|11237.2|11255.3|11240.3|11232.9|11217.9|51
1661334000000|2022-08-24 09:40:00|11252.7|11237.7|11259.5|11244.5|11262.7|11247.7|11252.5|11237.5|6
1661334300000|2022-08-24 09:45:00|11259.4|11244.4|11272.9|11257.9|11277.4|11262.4|11259.4|11244.4|119
1661334600000|2022-08-24 09:50:00|11273.6|11258.6|11263.7|11248.7|11274.9|11259.9|11263.7|11248.7|32
1661334900000|2022-08-24 09:55:00|11264.7|11249.7|11251.6|11236.6|11265.9|11249.7|11249.1|11234.1|16
1661335200000|2022-08-24 10:00:00|11248.9|11233.9|11254.6|11239.6|11255.9|11240.9|11247.1|11232.1|9
1661335500000|2022-08-24 10:05:00|11254.9|11239.9|11228.9|11203.9|11255.6|11240.6|11225.1|11203.9|16
1661335800000|2022-08-24 10:10:00|11228.1|11203.1|11209.6|11194.6|11228.1|11213.1|11209.6|11194.6|4
1661336100000|2022-08-24 10:15:00|11208.6|11193.6|11193.6|11168.6|11208.6|11193.6|11164.6|11143.6|38
1661336400000|2022-08-24 10:20:00|11188.9|11173.9|11199.7|11174.7|11216|11197.7|11188.9|11166.9|20
1661336700000|2022-08-24 10:25:00|11199.5|11174.5|11201.3|11186.3|11215.3|11199.3|11198.7|11173.8|11
1661337000000|2022-08-24 10:30:00|11201.1|11186.1|11188.7|11173.7|11201.9|11186.9|11183.7|11168.7|53
1661337300000|2022-08-24 10:35:00|11185.7|11170.7|11191.9|11176.9|11194.4|11179.4|11182.8|11167.8|88
1661337600000|2022-08-24 10:40:00|11191.7|11176.7|11190.3|11175.3|11202.4|11187.4|11181.5|11166.5|103
1661337900000|2022-08-24 10:45:00|11192|11177|11190.9|11175.9|11201.9|11186.9|11184.6|11169.6|43
1661338200000|2022-08-24 10:50:00|11191.4|11176.4|11211.3|11196.3|11212.4|11197.4|11187.4|11172.4|53
1661338500000|2022-08-24 10:55:00|11210.3|11195.3|11189.8|11174.8|11210.8|11195.8|11186.5|11171.5|60
1661338800000|2022-08-24 11:00:00|11208.3|11193.3|11213.8|11198.8|11213.8|11198.8|11205|11190|21
1661339100000|2022-08-24 11:05:00|11215.3|11200.3|11230.7|11215.7|11230.7|11215.7|11204.5|11189.5|60
1661339400000|2022-08-24 11:10:00|11230.1|11215.1|11215.1|11200.1|11230.7|11215.7|11212.5|11197.5|23
1661339700000|2022-08-24 11:15:00|11216.6|11201.6|11215.2|11200.2|11216.8|11201.8|11205.3|11190.3|21
1661340000000|2022-08-24 11:20:00|11215.5|11200.5|11183.2|11168.2|11215.5|11200.5|11183.2|11168.2|8
1661340300000|2022-08-24 11:25:00|11186.1|11171.1|11189.7|11174.7|11189.7|11174.7|11186.1|11171.1|8
1661340600000|2022-08-24 11:30:00|11190|11175|11189|11174|11197.2|11182.2|11188.5|11169|6
1661340900000|2022-08-24 11:35:00|11188.4|11173.4|11207.6|11192.6|11215|11192.6|11188|11169.5|21
1661341200000|2022-08-24 11:40:00|11207.3|11192.3|11215.8|11190.8|11215.8|11196.9|11205.9|11189.9|7
1661341500000|2022-08-24 11:45:00|11225.6|11188.1|11238.3|11223.3|11243.9|11223.6|11225.6|11188.1|31
1661341800000|2022-08-24 11:50:00|11238|11223|11246.2|11231.2|11248.9|11233.9|11237|11222|34
1661342100000|2022-08-24 11:55:00|11246.4|11231.4|11265.9|11250.9|11273.8|11258.8|11243.2|11228.2|193
1661342400000|2022-08-24 12:00:00|11266.5|11251.5|11263.2|11248.2|11268.2|11253.2|11252.1|11237.1|57
1661342700000|2022-08-24 12:05:00|11263.8|11248.8|11244.3|11229.3|11268.2|11253.2|11220.2|11205.2|48
1661343000000|2022-08-24 12:10:00|11245|11230|11252.8|11237.8|11258.3|11243.3|11240.3|11225.3|38
1661343300000|2022-08-24 12:15:00|11250.9|11235.9|11258|11243|11260.6|11245.6|11245.8|11230.8|17
1661343600000|2022-08-24 12:20:00|11257.8|11242.8|11251.3|11236.3|11260.9|11245.9|11249.8|11234.8|14
1661343900000|2022-08-24 12:25:00|11251.7|11236.7|11251.8|11236.8|11257.4|11242.4|11249.8|11234.8|21
1661344200000|2022-08-24 12:30:00|11255|11240|11249|11234|11264.5|11249.5|11242.1|11227.1|68
1661344500000|2022-08-24 12:35:00|11249.2|11234.2|11248.8|11233.8|11250.2|11235.2|11237.7|11222.7|29
1661344800000|2022-08-24 12:40:00|11249.2|11234.2|11233.3|11218.3|11251.1|11236.1|11226.8|11211.8|42
1661345100000|2022-08-24 12:45:00|11233.1|11218.1|11250.8|11235.8|11250.8|11235.8|11232.8|11217.8|30
1661345400000|2022-08-24 12:50:00|11244.2|11229.2|11255.5|11240.5|11255.7|11240.7|11242.7|11227.7|50
1661345700000|2022-08-24 12:55:00|11255.7|11240.7|11263.8|11248.8|11270|11255|11250.2|11235.2|32
1661346000000|2022-08-24 13:00:00|11264.1|11249.1|11245.6|11230.6|11264.4|11249.4|11241.2|11226.2|62
1661346300000|2022-08-24 13:05:00|11244.6|11229.6|11246.4|11231.4|11246.4|11231.4|11227|11212|31
1661346600000|2022-08-24 13:10:00|11250.1|11235.1|11251.5|11236.5|11253.9|11238.9|11244.2|11229.2|31
1661346900000|2022-08-24 13:15:00|11251.3|11236.3|11248.5|11233.5|11251.9|11236.9|11245|11230|24
1661347200000|2022-08-24 13:20:00|11248.8|11233.8|11249.9|11234.9|11250.9|11235.9|11245|11230|15
1661347500000|2022-08-24 13:25:00|11250.7|11235.7|11269.6|11254.6|11269.6|11254.6|11250.7|11235.7|73
1661347800000|2022-08-24 13:30:00|11270.1|11255.1|11270.9|11255.9|11276|11261|11263.9|11248.9|214
1661348100000|2022-08-24 13:35:00|11272.4|11257.4|11268.1|11253.1|11276|11261|11265.6|11250.6|121
1661348400000|2022-08-24 13:40:00|11269.5|11254.5|11242.2|11227.2|11272.9|11257.9|11236.1|11221.1|226
1661348700000|2022-08-24 13:45:00|11242.5|11227.5|11238.2|11223.2|11254|11239|11233.5|11218.5|221
1661349000000|2022-08-24 13:50:00|11238.5|11223.5|11235.4|11220.4|11249|11234|11234.9|11219.9|81
1661349300000|2022-08-24 13:55:00|11235.2|11220.2|11236.9|11221.9|11245.4|11230.4|11228.2|11213.2|49
1661349600000|2022-08-24 14:00:00|11237.4|11222.4|11239.6|11224.6|11245.6|11230.6|11236|11221|277
1661349900000|2022-08-24 14:05:00|11239.1|11224.1|11238.6|11223.6|11243.4|11228.4|11233.1|11218.1|140
1661350200000|2022-08-24 14:10:00|11238|11223|11247.2|11232.2|11248|11233|11236.9|11221.9|51
1661350500000|2022-08-24 14:15:00|11247.5|11232.5|11272.1|11257.1|11272.5|11257.5|11241|11226|98
1661350800000|2022-08-24 14:20:00|11275.6|11260.6|11268.1|11253.1|11278.9|11263.9|11254.9|11239.9|116
1661351100000|2022-08-24 14:25:00|11267.8|11252.8|11258.6|11243.6|11271.1|11256.1|11258.6|11243.6|57
1661351400000|2022-08-24 14:30:00|11259.6|11244.6|11246|11231|11267.3|11252.3|11245.1|11230.1|160
1661351700000|2022-08-24 14:35:00|11245.8|11230.8|11240.5|11225.5|11253.1|11238.1|11240.2|11225.2|107
1661352000000|2022-08-24 14:40:00|11240.2|11225.2|11224.4|11209.4|11240.2|11225.2|11185.4|11170.4|179
1661352300000|2022-08-24 14:45:00|11224.2|11209.2|11256.5|11241.5|11262.7|11247.7|11223.4|11208.4|115
1661352600000|2022-08-24 14:50:00|11256.2|11241.2|11262.3|11247.3|11268.9|11253.9|11256.2|11241.2|81
1661352900000|2022-08-24 14:55:00|11262.7|11247.7|11248.3|11233.3|11262.7|11247.7|11245.2|11230.2|55
1661353200000|2022-08-24 15:00:00|11249.7|11234.7|11253.7|11238.7|11261.5|11246.5|11249.7|11234.7|31
1661353500000|2022-08-24 15:05:00|11254.3|11239.3|11238.5|11223.5|11256.3|11241.3|11235.2|11220.2|20
1661353800000|2022-08-24 15:10:00|11244.3|11229.3|11242.5|11227.5|11245|11230|11233.7|11218.7|27
1661354100000|2022-08-24 15:15:00|11243|11228|11254.3|11239.3|11260.8|11245.8|11243|11228|41
1661354400000|2022-08-24 15:20:00|11254|11239|11268.7|11253.7|11269|11254|11253.8|11238.8|72
1661354700000|2022-08-24 15:25:00|11268.4|11253.4|11333.9|11318.9|11337.4|11322.4|11264.2|11249.2|267
1661355000000|2022-08-24 15:30:00|11332.9|11317.9|11316.8|11301.8|11348.8|11333.8|11303.3|11288.3|203
1661355300000|2022-08-24 15:35:00|11317.8|11302.8|11323.6|11308.6|11328.6|11313.6|11300.3|11285.3|56
1661355600000|2022-08-24 15:40:00|11324.6|11309.6|11316.8|11301.8|11326.3|11311.3|11314.8|11299.8|23
1661355900000|2022-08-24 15:45:00|11316.2|11301.2|11278.3|11263.3|11316.2|11301.2|11267.5|11252.5|106
1661356200000|2022-08-24 15:50:00|11276.3|11261.3|11265.8|11250.8|11283.8|11268.8|11260.3|11245.3|61
1661356500000|2022-08-24 15:55:00|11265.3|11250.3|11257.3|11242.3|11279.2|11264.2|11244|11229|159
1661356800000|2022-08-24 16:00:00|11256.8|11241.8|11262.2|11247.2|11269.3|11254.3|11255.8|11240.8|36
1661357100000|2022-08-24 16:05:00|11262|11247|11261.1|11246.1|11271.8|11256.8|11260.3|11245.3|28
1661357400000|2022-08-24 16:10:00|11260.8|11245.8|11264.5|11249.5|11269.4|11254.4|11257.7|11242.7|51
1661357700000|2022-08-24 16:15:00|11265.5|11250.5|11263.2|11248.2|11269.5|11254.5|11259|11244|18
1661358000000|2022-08-24 16:20:00|11262.6|11247.6|11321.6|11306.6|11322.9|11307.9|11261.2|11246.2|182
1661358300000|2022-08-24 16:25:00|11320.4|11305.4|11330.9|11315.9|11335.4|11320.4|11309.7|11294.7|35
1661358600000|2022-08-24 16:30:00|11333.2|11318.2|11335.8|11320.8|11346.3|11331.3|11317.6|11302.6|25
1661358900000|2022-08-24 16:35:00|11334.8|11319.8|11336.9|11321.9|11342.4|11327.4|11321.3|11306.3|25
1661359200000|2022-08-24 16:40:00|11335.9|11320.9|11332.4|11317.4|11342.4|11327.4|11321|11306|52
1661359500000|2022-08-24 16:45:00|11335.9|11320.9|11323.1|11308.1|11340.7|11325.7|11315.4|11300.4|31
1661359800000|2022-08-24 16:50:00|11323.4|11308.4|11318.5|11303.5|11324.6|11309.6|11313.6|11298.6|13
1661360100000|2022-08-24 16:55:00|11323|11308|11311|11296|11324|11309|11311|11296|15
1661360400000|2022-08-24 17:00:00|11310.5|11295.5|11316.8|11301.8|11319.1|11304.1|11310|11295|28
1661360700000|2022-08-24 17:05:00|11315.9|11300.9|11312|11297|11316.3|11301.3|11307.2|11292.2|38
1661361000000|2022-08-24 17:10:00|11312.5|11297.5|11308.2|11293.2|11319|11304|11307.4|11292.4|21
1661361300000|2022-08-24 17:15:00|11300|11285|11295.2|11280.2|11306.6|11291.6|11292|11277|26
1661361600000|2022-08-24 17:20:00|11293.8|11278.8|11253.2|11238.2|11294.7|11279.7|11253.2|11238.2|118
1661361900000|2022-08-24 17:25:00|11253|11238|11256.4|11241.4|11263|11248|11251.8|11236.8|34
1661362200000|2022-08-24 17:30:00|11255.8|11240.8|11248.9|11233.9|11255.8|11240.8|11235.1|11220.1|63
1661362500000|2022-08-24 17:35:00|11249.8|11234.8|11256.5|11241.5|11258|11243|11242.7|11227.7|19
1661362800000|2022-08-24 17:40:00|11258.1|11243.1|11269.8|11254.8|11273.7|11258.7|11258.1|11243.1|19
1661363100000|2022-08-24 17:45:00|11269.3|11254.3|11261.7|11246.7|11278.7|11263.7|11251.7|11233.2|61
1661363400000|2022-08-24 17:50:00|11262.2|11247.2|11272.9|11257.9|11278.7|11263.7|11260.7|11245.7|16
1661363700000|2022-08-24 17:55:00|11273.4|11258.4|11271.3|11256.3|11277.8|11262.8|11267.6|11252.6|11
1661364000000|2022-08-24 18:00:00|11271.5|11256.5|11265.8|11250.8|11272.5|11257.2|11263.8|11246.8|27
1661364300000|2022-08-24 18:05:00|11266.5|11251.5|11299.4|11284.4|11305.9|11290.9|11264.2|11249.2|195
1661364600000|2022-08-24 18:10:00|11298.9|11283.9|11284.8|11269.8|11304.3|11289.3|11276.1|11261.1|338
1661364900000|2022-08-24 18:15:00|11284.3|11269.3|11302.6|11287.6|11309.7|11291.8|11276.4|11261.4|141
1661389200000|2022-08-25 01:00:00|11287.6|11272.6|11330.7|11305.7|11365.8|11338.6|11287.6|11271.9|32
1661389500000|2022-08-25 01:05:00|11330.9|11305.9|11336.6|11299.1|11338.1|11317.4|11321.6|11298.3|7
1661389800000|2022-08-25 01:10:00|11336.8|11299.3|11341.3|11326.3|11349.3|11333.6|11330.3|11299.3|17
1661390100000|2022-08-25 01:15:00|11344|11329|11360.7|11345.7|11360.7|11345.7|11344|11329|7
1661390400000|2022-08-25 01:20:00|11360.9|11345.9|11361.2|11346.2|11366.6|11350.4|11356.9|11325.1|39
1661390700000|2022-08-25 01:25:00|11361.4|11346.4|11362.2|11337.2|11368.3|11352.2|11357.4|11330.8|8
1661391000000|2022-08-25 01:30:00|11361.3|11346.3|11348.4|11333.4|11365.6|11349.2|11348.4|11328.9|5
1661391300000|2022-08-25 01:35:00|11353.9|11328.9|11354.3|11329.3|11357.6|11342.3|11352.3|11328.9|5
1661391600000|2022-08-25 01:40:00|11355.8|11339.3|11354.3|11329.3|11357.3|11342.3|11352.1|11328.9|4
1661391900000|2022-08-25 01:45:00|11352.6|11337.6|11353.2|11338.2|11357.8|11342.8|11347.3|11332.3|17
1661392200000|2022-08-25 01:50:00|11350.3|11335.3|11365.4|11350.4|11368.7|11353.7|11350.3|11335.3|3
1661392500000|2022-08-25 01:55:00|11366.6|11351.6|11366.4|11351.4|11368.4|11353.4|11365.4|11350.4|2
1661392800000|2022-08-25 02:00:00|11366.2|11351.2|11359.3|11344.3|11367.1|11351.2|11359.3|11341.8|11
1661393100000|2022-08-25 02:05:00|11360.8|11345.8|11357.3|11332.3|11360.8|11345.8|11357.2|11332.2|2
1661393400000|2022-08-25 02:10:00|11356.8|11341.8|11351.5|11336.5|11359.3|11344.3|11351.3|11331.8|3
1661393700000|2022-08-25 02:15:00|11351.3|11336.3|11356.3|11341.3|11359.3|11344.3|11351.3|11336.3|2
1661394000000|2022-08-25 02:20:00|11357.8|11342.8|11355.8|11340.8|11359.8|11344.8|11355.8|11340.8|2
1661394300000|2022-08-25 02:25:00|11357|11342|11355.8|11340.8|11358.8|11343.8|11355.3|11340.3|3
1661394600000|2022-08-25 02:30:00|11355.3|11340.3|11358.3|11343.3|11358.8|11343.8|11355.3|11340.3|3
1661394900000|2022-08-25 02:35:00|11357.1|11342.1|11347.9|11332.9|11357.1|11342.1|11347.4|11332.4|8
1661395200000|2022-08-25 02:40:00|11347.7|11332.7|11347.1|11332.1|11347.7|11332.7|11347.1|11332.1|0
1661395800000|2022-08-25 02:50:00|11346.7|11331.7|11353.3|11328.3|11353.3|11331.9|11346.7|11328.1|5
1661396100000|2022-08-25 02:55:00|11353.1|11328.1|11347.5|11332.5|11353.1|11332.5|11347.5|11328.1|1
1661396400000|2022-08-25 03:00:00|||||||||10
1661396700000|2022-08-25 03:05:00|11348.1|11333.1|11348.5|11333.5|11348.5|11333.5|11348.1|11333.1|0
1661397600000|2022-08-25 03:20:00|11347.9|11332.9|11353.5|11316|11353.5|11332.9|11347.9|11316|1
1661397900000|2022-08-25 03:25:00|11353.3|11315.8|11344.7|11329.7|11353.3|11329.7|11343.5|11314.8|1
1661398200000|2022-08-25 03:30:00|11345|11330|11345|11330|11345|11330|11345|11330|0
1661398500000|2022-08-25 03:35:00|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|0
1661398800000|2022-08-25 03:40:00|11347.9|11322.9|11346.7|11321.7|11347.9|11322.9|11346.5|11321.5|1
1661399100000|2022-08-25 03:45:00|11345.8|11320.8|11346.4|11308.9|11347.4|11320.8|11345.2|11308.9|3
1661400000000|2022-08-25 04:00:00|11340.5|11315.5|11339.2|11314.2|11346.6|11315.7|11339.2|11308.9|1
1661400600000|2022-08-25 04:10:00|11338|11313|11334.8|11309.8|11342.9|11319.2|11331.7|11302.5|4
1661400900000|2022-08-25 04:15:00|11331.3|11306.3|11317.2|11292.2|11334.9|11319.9|11296.1|11275.3|84
1661401200000|2022-08-25 04:20:00|11317.7|11292.7|11324.1|11299.1|11327.8|11305.8|11312.7|11288.8|6
1661401500000|2022-08-25 04:25:00|11323.9|11298.9|11319.8|11304.8|11323.9|11305.3|11312.8|11297.8|8
1661401800000|2022-08-25 04:30:00|11320.1|11305.1|11288.5|11273.5|11323.8|11305.5|11286|11271|18
1661402100000|2022-08-25 04:35:00|11287.5|11272.5|11290.4|11275.4|11291.1|11276.1|11287.5|11272.5|11
1661402400000|2022-08-25 04:40:00|11307.7|11270.2|11289.4|11274.4|11308.2|11283.9|11285.9|11270.1|34
1661402700000|2022-08-25 04:45:00|11288.5|11273.5|11295.2|11280.2|11295.2|11280.2|11288.5|11273.5|8
1661403000000|2022-08-25 04:50:00|11292|11277|11292.7|11277.7|11298.4|11283.4|11289.4|11274.4|14
1661403300000|2022-08-25 04:55:00|11291.8|11276.8|11311.4|11296.4|11311.4|11296.4|11290.7|11275.7|17
1661403600000|2022-08-25 05:00:00|11312|11297|11328.5|11303.5|11328.5|11308|11312|11297|0
1661403900000|2022-08-25 05:05:00|11324.6|11309.6|11334.5|11309.5|11336.7|11318.8|11322.9|11296.7|4
1661404200000|2022-08-25 05:10:00|11334.3|11309.3|11334.5|11309.5|11334.7|11317.2|11320.6|11305.6|15
1661404500000|2022-08-25 05:15:00|11325.1|11310.1|11317.8|11292.8|11334.7|11315.2|11313.8|11292.3|18
1661404800000|2022-08-25 05:20:00|11317.2|11292.2|11315.8|11290.8|11317.2|11292.2|11315.8|11290.8|0
1661405100000|2022-08-25 05:25:00|11321.1|11283.6|11321.1|11283.6|11321.1|11283.6|11321.1|11283.6|0
1661405400000|2022-08-25 05:30:00|11321.3|11283.8|11305.4|11290.4|11321.3|11295.1|11295.2|11276.7|16
1661405700000|2022-08-25 05:35:00|11308.9|11283.9|11306.2|11291.2|11308.9|11293.1|11288.9|11273.9|25
1661406000000|2022-08-25 05:40:00|11305.7|11290.7|11303.4|11288.4|11308.5|11293.5|11283.4|11268.4|27
1661406300000|2022-08-25 05:45:00|11303.6|11288.6|11306.6|11291.6|11310.7|11295.7|11303|11288|1
1661406600000|2022-08-25 05:50:00|11306.9|11291.9|11304.5|11289.5|11309|11293.9|11301.5|11283.6|0
1661406900000|2022-08-25 05:55:00|11305.7|11290.7|11303.6|11278.6|11308.2|11291.1|11295.9|11278.1|0
1661407200000|2022-08-25 06:00:00|11303.4|11278.4|11296.8|11281.8|11304.4|11284.7|11295.6|11275.3|0
1661407500000|2022-08-25 06:05:00|11296.4|11281.4|11285.8|11270.8|11296.4|11281.4|11284.8|11269.8|4
1661407800000|2022-08-25 06:10:00|11286.4|11271.4|11300.7|11285.7|11300.7|11285.7|11286.4|11271.4|1
1661408100000|2022-08-25 06:15:00|11299.1|11284.1|11307.6|11292.6|11307.7|11292.7|11298.9|11283.9|5
1661408400000|2022-08-25 06:20:00|11308.2|11293.2|11305.5|11290.5|11311.5|11296.5|11305.1|11290.1|9
1661408700000|2022-08-25 06:25:00|11306|11291|11306.1|11291.1|11311.9|11296.9|11301.2|11286.2|5
1661409000000|2022-08-25 06:30:00|11306.3|11291.3|11304.1|11289.1|11307.7|11292.7|11290|11275|4
1661409300000|2022-08-25 06:35:00|11304.6|11289.6|11304.1|11289.1|11307.1|11292.1|11292.5|11277.5|9
1661409600000|2022-08-25 06:40:00|11303|11288|11285|11270|11304.9|11289.9|11284|11269|10
1661409900000|2022-08-25 06:45:00|11285.3|11270.3|11286.2|11271.2|11296.9|11281.9|11285|11270|6
1661410200000|2022-08-25 06:50:00|11287.6|11272.6|11307.5|11292.5|11309.8|11294.8|11287.6|11272.6|8
1661410500000|2022-08-25 06:55:00|11308.1|11293.1|11310.9|11295.9|11320.5|11305.5|11308.1|11293.1|15
1661410800000|2022-08-25 07:00:00|11303.4|11288.4|11315.5|11300.5|11316.6|11301.6|11302.9|11287.9|5
1661411100000|2022-08-25 07:05:00|11314.8|11299.8|11321.5|11306.5|11325.3|11310.3|11312.3|11297.3|9
1661411400000|2022-08-25 07:10:00|11320.6|11305.6|11318.6|11303.6|11320.8|11305.8|11316.3|11301.3|2
1661411700000|2022-08-25 07:15:00|11318.1|11303.1|11317.6|11302.6|11320.3|11305.3|11317.1|11302.1|0
1661412000000|2022-08-25 07:20:00|11317.3|11302.3|11320.8|11305.8|11324.3|11309.3|11302.3|11287.3|16
1661412300000|2022-08-25 07:25:00|11321.1|11306.1|11323.8|11308.8|11323.8|11308.8|11318.3|11298.4|1
1661412600000|2022-08-25 07:30:00|11329.7|11314.7|11332.1|11317.1|11335.6|11320.6|11328.9|11313.9|10
1661412900000|2022-08-25 07:35:00|11332.3|11317.3|11332.5|11317.5|11333.3|11318.3|11330.1|11315.1|2
1661413200000|2022-08-25 07:40:00|11331.7|11316.7|11335.7|11320.7|11336.8|11321.8|11331.2|11316.2|6
1661413500000|2022-08-25 07:45:00|11336.8|11321.8|11336.8|11321.8|11340|11325|11335|11320|4
1661413800000|2022-08-25 07:50:00|11337.1|11322.1|11338.2|11323.2|11339.2|11324.2|11336.1|11321.1|0
1661414100000|2022-08-25 07:55:00|11338|11323|11325.9|11310.9|11338|11323|11325.9|11310.9|1
1661414400000|2022-08-25 08:00:00|11326.3|11311.3|11311.3|11296.3|11326.3|11311.3|11311.3|11296.3|1
1661414700000|2022-08-25 08:05:00|11309.8|11294.8|11312.5|11297.5|11312.9|11297.9|11306|11291|1
1661415000000|2022-08-25 08:10:00|11310.5|11295.5|11323.9|11308.9|11324.5|11309.5|11306.5|11291.5|2
1661415300000|2022-08-25 08:15:00|11324.2|11309.2|11310.5|11295.5|11324.2|11309.2|11309|11294|1
1661415600000|2022-08-25 08:20:00|11310|11295|11307.7|11292.7|11311|11296|11306|11291|0
1661415900000|2022-08-25 08:25:00|11307.5|11292.5|11306.2|11291.2|11311.5|11296.5|11306.2|11291.2|1
1661416200000|2022-08-25 08:30:00|11306|11291|11309.5|11294.5|11311.5|11296.5|11305.5|11290.5|1
1661416800000|2022-08-25 08:40:00|11308.6|11293.6|11306|11291|11308.6|11293.6|11306|11291|0
1661417100000|2022-08-25 08:45:00|11307.9|11292.9|11300.5|11285.5|11307.9|11292.9|11298.6|11283.6|3
1661417400000|2022-08-25 08:50:00|11301.3|11286.3|11298.9|11283.9|11303.5|11288.5|11298.1|11283.1|1
1661417700000|2022-08-25 08:55:00|11300.6|11285.6|11303.4|11288.4|11314.9|11299.9|11299.9|11284.9|7
1661418000000|2022-08-25 09:00:00|11300.3|11285.3|11305.6|11290.6|11311.1|11296.1|11298.9|11283.9|3
1661418300000|2022-08-25 09:05:00|11303.6|11288.6|11327.3|11312.3|11327.3|11312.3|11298.5|11283.5|3
1661418600000|2022-08-25 09:10:00|11328.3|11313.3|11323.3|11308.3|11328.3|11313.3|11315.8|11300|3
1661418900000|2022-08-25 09:15:00|11324.3|11309.3|11321.3|11306.3|11327.3|11312.3|11316.3|11301.3|3
1661419200000|2022-08-25 09:20:00|11320.8|11305.8|11285.1|11270.1|11320.8|11305.8|11282.7|11267.7|6
1661419500000|2022-08-25 09:25:00|11285.4|11270.4|11280.1|11265.1|11285.4|11270.4|11274.9|11259.9|16
1661419800000|2022-08-25 09:30:00|11280.3|11265.3|11281.1|11266.1|11283.1|11268.1|11273.6|11258.6|1
1661420100000|2022-08-25 09:35:00|11283.8|11268.8|11274.8|11259.8|11285.3|11270.3|11273.5|11258.5|5
1661420400000|2022-08-25 09:40:00|11274.1|11259.1|11256.6|11241.6|11274.3|11259.3|11253.8|11238.8|28
1661420700000|2022-08-25 09:45:00|11256|11241|11229|11214|11256.1|11241.1|11213.5|11198.5|53
1661421000000|2022-08-25 09:50:00|11231.5|11216.5|11242.3|11227.3|11249.9|11234.9|11231.5|11216.5|5
1661421300000|2022-08-25 09:55:00|11243.8|11228.8|11242.4|11227.4|11245.9|11230.9|11241.8|11226.8|1
1661421600000|2022-08-25 10:00:00|11242.6|11227.6|11264.8|11249.8|11272.4|11257.4|11242.6|11227.6|10
1661421900000|2022-08-25 10:05:00|11264.4|11249.4|11271.6|11256.6|11271.6|11256.6|11264.4|11249.4|0
1661422200000|2022-08-25 10:10:00|11271.1|11256.1|11276.6|11261.6|11277.9|11262.9|11270.7|11255.7|2
1661422500000|2022-08-25 10:15:00|11276.2|11261.2|11279.4|11264.4|11285.1|11270.1|11275.6|11260.6|3
1661422800000|2022-08-25 10:20:00|11277.7|11262.7|11271.2|11256.2|11277.7|11262.7|11270.4|11255.4|2
1661423100000|2022-08-25 10:25:00|11270.6|11255.6|11272.7|11257.7|11272.7|11257.7|11269.7|11254.7|1
1661423400000|2022-08-25 10:30:00|11272.2|11257.2|11250|11235|11273.2|11258.2|11245.5|11230.5|22
1661423700000|2022-08-25 10:35:00|11250.4|11235.4|11249.6|11234.6|11252.9|11237.9|11248.3|11233.3|0
1661424000000|2022-08-25 10:40:00|11249.3|11234.3|11247|11232|11249.3|11234.3|11246.8|11231.8|3
1661424300000|2022-08-25 10:45:00|11246.5|11231.5|11252.2|11237.2|11254.7|11239.7|11236.2|11221.2|5
1661424600000|2022-08-25 10:50:00|11250.5|11235.5|11255.3|11240.3|11256.2|11241.2|11248.7|11233.7|0
1661424900000|2022-08-25 10:55:00|11255.6|11240.6|11259.3|11244.3|11259.6|11244.6|11241.1|11226.1|10
1661425200000|2022-08-25 11:00:00|11257.2|11242.2|11267.3|11252.3|11268.3|11253.3|11250.3|11235.3|7
1661425500000|2022-08-25 11:05:00|11268.1|11253.1|11278.4|11263.4|11280.5|11265.5|11257.1|11242.1|44
1661425800000|2022-08-25 11:10:00|11275.4|11260.4|11260.9|11245.9|11278.4|11263.4|11256.2|11241.2|12
1661426100000|2022-08-25 11:15:00|11260.7|11245.7|11265.6|11250.6|11270.6|11255.6|11251.1|11236.1|50
1661426400000|2022-08-25 11:20:00|11265|11250|11269.4|11254.4|11279.4|11264.4|11264.6|11249.6|7
1661426700000|2022-08-25 11:25:00|11266.3|11251.3|11274.1|11259.1|11277|11262|11265|11250|8
1661427000000|2022-08-25 11:30:00|11274.3|11259.3|11281.7|11266.7|11286.3|11271.3|11274.3|11259.3|2
1661427300000|2022-08-25 11:35:00|11281.5|11266.5|11282.7|11267.7|11285.3|11270.3|11280.8|11265.8|5
1661427600000|2022-08-25 11:40:00|11281.7|11266.7|11283.2|11268.2|11283.2|11268.2|11280.2|11265.2|2
1661427900000|2022-08-25 11:45:00|11282.1|11267.1|11302.3|11287.3|11315.7|11300.7|11281.5|11266.5|45
1661428200000|2022-08-25 11:50:00|11301.3|11286.3|11283|11268|11301.3|11286.3|11282.3|11267.3|5
1661428500000|2022-08-25 11:55:00|11283.8|11268.8|11287.1|11272.1|11302.3|11287.3|11282.4|11267.4|10
1661428800000|2022-08-25 12:00:00|11289.4|11274.4|11323.8|11286.3|11323.8|11308.7|11289.4|11274.4|27
1661429100000|2022-08-25 12:05:00|11323.5|11286|11318.8|11303.8|11323.5|11307.8|11313.8|11285.8|14
1661429400000|2022-08-25 12:10:00|11319.3|11304.3|11346.7|11331.7|11353.2|11338.2|11315.3|11300.3|57
1661429700000|2022-08-25 12:15:00|11348.2|11333.2|11352.7|11337.7|11352.7|11337.7|11337.6|11322.6|12
1661430000000|2022-08-25 12:20:00|11352.9|11337.9|11347.9|11332.9|11353.2|11338.2|11341.4|11324.9|9
1661430300000|2022-08-25 12:25:00|11347.6|11332.6|11333.2|11318.2|11347.9|11332.9|11333.2|11318.2|23
1661430600000|2022-08-25 12:30:00|11329.6|11314.6|11307.5|11282.5|11329.6|11314.6|11274.8|11241.1|73
1661430900000|2022-08-25 12:35:00|11307|11282|11304.8|11279.8|11309.5|11289|11271|11256|17
1661431200000|2022-08-25 12:40:00|11305|11280|11353.6|11316.1|11353.6|11321.3|11302|11280|39
1661431500000|2022-08-25 12:45:00|11355|11317.5|11352.1|11327.1|11357.6|11342.5|11323.7|11303.3|69
1661431800000|2022-08-25 12:50:00|11352.3|11327.3|11341.2|11303.7|11352.3|11327.3|11320.7|11292.4|61
1661432100000|2022-08-25 12:55:00|11341.5|11304|11326.9|11311.9|11347.4|11328.8|11324.8|11304|34
1661432400000|2022-08-25 13:00:00|11327.3|11312.3|11341|11316|11341.5|11316.5|11298.9|11283.9|198
1661432700000|2022-08-25 13:05:00|11341.2|11316.2|11419.6|11404.6|11425.4|11408.5|11341|11310.8|328
1661433000000|2022-08-25 13:10:00|11419.5|11394.5|11408.7|11393.7|11424.6|11401.6|11402.4|11383.8|35
1661433300000|2022-08-25 13:15:00|11409.2|11394.2|11426.1|11411.1|11437|11422|11404|11389|123
1661433600000|2022-08-25 13:20:00|11430.6|11415.6|11372.9|11357.9|11450.8|11434.1|11333.7|11318.7|503
1661433900000|2022-08-25 13:25:00|11375.5|11350.5|11353|11338|11387.9|11372.9|11353|11338|66
1661434200000|2022-08-25 13:30:00|11354.6|11339.6|11374.5|11359.5|11385.8|11370.8|11340.3|11323.6|129
1661434500000|2022-08-25 13:35:00|11374|11359|11356.2|11341.2|11374|11359|11332.2|11317.2|48
1661434800000|2022-08-25 13:40:00|11356|11341|11345.4|11330.4|11356|11341|11339.7|11324.7|116
1661435100000|2022-08-25 13:45:00|11339.4|11324.4|11318|11303|11340.9|11325.9|11303.9|11288.9|102
1661435400000|2022-08-25 13:50:00|11318.5|11303.5|11346.4|11331.4|11347.2|11332.2|11311.3|11296.3|57
1661435700000|2022-08-25 13:55:00|11347|11332|11386.3|11371.3|11397.8|11382.8|11347|11332|75
1661436000000|2022-08-25 14:00:00|11387.6|11372.6|11391.5|11366.5|11397.1|11382.1|11378.8|11363.8|57
1661436300000|2022-08-25 14:05:00|11391.7|11366.7|11405.4|11390.4|11420|11405|11389.2|11366.7|114
1661436600000|2022-08-25 14:10:00|11406.2|11391.2|11406.1|11391.1|11407.5|11392.5|11390.2|11375.2|27
1661436900000|2022-08-25 14:15:00|11407|11392|11416.7|11401.7|11416.9|11401.9|11400.8|11381.8|64
1661437200000|2022-08-25 14:20:00|11417.1|11402.1|11433|11418|11442|11427|11417.1|11402.1|111
1661437500000|2022-08-25 14:25:00|11432.8|11417.8|11458.9|11443.9|11460.8|11445.8|11431.8|11416.8|61
1661437800000|2022-08-25 14:30:00|11457.7|11442.7|11511.3|11496.3|11520.4|11505.4|11457.7|11442.7|326
1661438100000|2022-08-25 14:35:00|11510.4|11495.4|11519.6|11504.6|11530.3|11513.6|11497.7|11482.7|214
1661438400000|2022-08-25 14:40:00|11519.9|11504.9|11525.1|11510.1|11545.1|11530.1|11519.7|11504.7|204
1661438700000|2022-08-25 14:45:00|11525|11510|11555.6|11540.6|11555.9|11540.9|11523.9|11508.9|142
1661439000000|2022-08-25 14:50:00|11555.4|11540.4|11566.3|11551.3|11599.9|11584.9|11555.4|11540.4|139
1661439300000|2022-08-25 14:55:00|11566.7|11551.7|11589.4|11574.4|11594.8|11579.8|11565.3|11550.3|98
1661439600000|2022-08-25 15:00:00|11589.7|11574.7|11532.3|11517.3|11596.2|11581.2|11529.5|11511.2|185
1661439900000|2022-08-25 15:05:00|11526.5|11511.5|11496|11481|11526.5|11511.5|11466.2|11451.2|109
1661440200000|2022-08-25 15:10:00|11497.5|11482.5|11494.5|11479.5|11497.5|11482.5|11471.2|11454.3|141
1661440500000|2022-08-25 15:15:00|11496|11481|11531.5|11516.5|11532|11517|11491.4|11476.4|107
1661440800000|2022-08-25 15:20:00|11531.3|11516.3|11521.9|11506.9|11536.8|11521.8|11513.6|11498.6|64
1661441100000|2022-08-25 15:25:00|11522.5|11507.5|11527.7|11512.7|11530.8|11515.8|11510.6|11495.6|69
1661441400000|2022-08-25 15:30:00|11527.9|11512.9|11510.7|11495.7|11531|11516|11502|11487|99
1661441700000|2022-08-25 15:35:00|11510.2|11495.2|11517.5|11502.5|11522.9|11507.9|11508|11493|83
1661442000000|2022-08-25 15:40:00|11518|11503|11556.5|11541.5|11572.1|11557.1|11518|11503|84
1661442300000|2022-08-25 15:45:00|11556.7|11541.7|11525.5|11510.5|11558.9|11543.9|11507.6|11492.6|101
1661442600000|2022-08-25 15:50:00|11525.3|11510.3|11532|11517|11533.3|11518.3|11523.3|11508.3|35
1661442900000|2022-08-25 15:55:00|11531.7|11516.7|11535.7|11520.7|11536|11521|11523.1|11508.1|49
1661443200000|2022-08-25 16:00:00|11535.9|11520.9|11524.9|11509.9|11536.4|11521.4|11523.4|11508.4|32
1661443500000|2022-08-25 16:05:00|11525.4|11510.4|11535.4|11520.4|11535.9|11520.9|11525.4|11510.4|16
1661443800000|2022-08-25 16:10:00|11535.9|11520.9|11538.5|11523.5|11544.4|11529.4|11531.9|11516.9|74
1661444100000|2022-08-25 16:15:00|11538.7|11523.7|11526.1|11511.1|11540.1|11525.1|11522.3|11507.3|44
1661444400000|2022-08-25 16:20:00|11527.6|11512.6|11531.8|11516.8|11534.3|11519.3|11524.9|11509.9|24
1661444700000|2022-08-25 16:25:00|11530.4|11515.4|11537|11522|11537|11522|11524.2|11509.2|26
1661445000000|2022-08-25 16:30:00|11537.2|11522.2|11552.7|11537.7|11559.1|11544.1|11536.7|11521.7|90
1661445300000|2022-08-25 16:35:00|11553|11538|11555.2|11540.2|11558.2|11543.2|11550.7|11535.7|30
1661445600000|2022-08-25 16:40:00|11556.2|11541.2|11546.5|11531.5|11556.2|11541.2|11542.1|11527.1|40
1661445900000|2022-08-25 16:45:00|11546.8|11531.8|11561.6|11546.6|11563.3|11548.3|11546.5|11531.5|21
1661446200000|2022-08-25 16:50:00|11560.5|11545.5|11581.1|11566.1|11583.6|11568.6|11560.5|11545.5|46
1661446500000|2022-08-25 16:55:00|11581|11566|11558.9|11543.9|11583.1|11568.1|11558.4|11543.4|48
1661446800000|2022-08-25 17:00:00|11559.1|11544.1|11539.5|11524.5|11559.1|11544.1|11539.5|11524.5|53
1661447100000|2022-08-25 17:05:00|11540.5|11525.5|11538|11523|11543.7|11528.7|11535.6|11520.6|12
1661447400000|2022-08-25 17:10:00|11537.8|11522.8|11507.5|11492.5|11537.8|11522.8|11505|11490|49
1661447700000|2022-08-25 17:15:00|11505.5|11490.5|11526.8|11511.8|11544.3|11529.3|11505.5|11490.5|26
1661448000000|2022-08-25 17:20:00|11526.5|11511.5|11495.9|11480.9|11530.9|11515.9|11495.9|11480.9|32
1661448300000|2022-08-25 17:25:00|11494.6|11479.6|11437.8|11422.8|11494.6|11479.6|11436.8|11421.8|54
1661448600000|2022-08-25 17:30:00|11434.3|11419.3|11421.2|11406.2|11436.4|11421.4|11403.6|11388.6|99
1661448900000|2022-08-25 17:35:00|11419.7|11404.7|11401.3|11386.3|11419.9|11404.9|11387.3|11372.3|98
1661449200000|2022-08-25 17:40:00|11399.7|11384.7|11338|11323|11399.7|11384.7|11335.8|11320.8|155
1661449500000|2022-08-25 17:45:00|11338.3|11323.3|11329.8|11314.8|11352.3|11337.3|11314.6|11299.1|111
1661449800000|2022-08-25 17:50:00|11328.9|11313.9|11322.5|11307.5|11332.8|11317.8|11314.6|11299.6|71
1661450100000|2022-08-25 17:55:00|11322.2|11307.2|11309.5|11294.5|11329.1|11314.1|11309.5|11294.5|28
1661450400000|2022-08-25 18:00:00|11309.7|11294.7|11341.9|11326.9|11345.8|11330.8|11303.1|11288.1|108
1661450700000|2022-08-25 18:05:00|11342.7|11327.7|11319|11304|11342.7|11327.7|11313|11298|101
1661451000000|2022-08-25 18:10:00|11319.8|11304.8|11282.3|11267.3|11323.8|11308.8|11280.2|11265.2|805
1661451300000|2022-08-25 18:15:00|11282.8|11267.8|11294.3|11279.3|11298.5|11283.5|11282.6|11267.6|241
1661451600000|2022-08-25 18:20:00|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|0
1661475600000|2022-08-26 01:00:00|11321.7|11296.7|11338.2|11323.2|11353.3|11335.9|11286.5|11271.5|69
1661475900000|2022-08-26 01:05:00|11338.8|11323.8|11355.3|11330.3|11364.1|11349.1|11337.9|11314.9|71
1661476200000|2022-08-26 01:10:00|11364.3|11326.8|11364.6|11339.6|11367.6|11348.1|11347.7|11320.7|44
1661476500000|2022-08-26 01:15:00|11354.8|11339.8|11356.1|11341.1|11366.3|11351.3|11353.6|11338.6|18
1661476800000|2022-08-26 01:20:00|11360.2|11345.2|11357.6|11342.6|11366.9|11350.5|11354.6|11338.9|26
1661477100000|2022-08-26 01:25:00|11363.6|11348.6|11441.2|11403.7|11456.3|11432.4|11357.6|11342.6|45
1661477400000|2022-08-26 01:30:00|11440.8|11403.3|11437.8|11412.8|11444.9|11428.6|11429.3|11401.1|11
1661477700000|2022-08-26 01:35:00|11436.1|11411.1|11431.7|11416.7|11437.8|11422.4|11431.7|11411.1|3
1661478000000|2022-08-26 01:40:00|11431.2|11416.2|11423.7|11408.7|11431.2|11416.2|11423.7|11402.7|1
1661478600000|2022-08-26 01:50:00|11423.1|11408.1|11390.2|11375.2|11423.1|11408.1|11389.2|11372.1|8
1661478900000|2022-08-26 01:55:00|11399.5|11384.5|11408.6|11393.6|11425.4|11393.6|11392.5|11374.3|21
1661479200000|2022-08-26 02:00:00|11408.1|11393.1|11405.7|11390.7|11413.9|11398.9|11405.7|11383.9|8
1661479500000|2022-08-26 02:05:00|11412.7|11397.7|11405.7|11390.7|11412.7|11397.7|11405.7|11390.7|0
1661479800000|2022-08-26 02:10:00|11404.7|11389.7|11415|11390|11415|11390.9|11401.2|11386.2|4
1661480100000|2022-08-26 02:15:00|11414.9|11389.9|11414.9|11389.9|11414.9|11389.9|11414.9|11389.9|0
1661480700000|2022-08-26 02:25:00|11412.3|11397.3|11414.9|11399.9|11414.9|11399.9|11412.3|11397.3|0
1661481300000|2022-08-26 02:35:00|11415.4|11400.4|11415.6|11400.6|11416.9|11401.9|11411.9|11396.9|7
1661481600000|2022-08-26 02:40:00|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|0
1661481900000|2022-08-26 02:45:00|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|3
1661482200000|2022-08-26 02:50:00|11416.1|11401.1|11426.1|11411.1|11426.1|11411.1|11416.1|11401.1|9
1661482500000|2022-08-26 02:55:00|11425.8|11410.8|11424.6|11409.6|11451.1|11420.9|11419.1|11404.1|42
1661482800000|2022-08-26 03:00:00|11427.9|11412.9|11424.8|11409.8|11440.2|11424.7|11420.8|11403.8|97
1661483100000|2022-08-26 03:05:00|11425.8|11410.8|11397.5|11382.5|11435|11412.2|11396.4|11374.5|60
1661483400000|2022-08-26 03:10:00|11397.7|11382.7|11400.5|11375.5|11417.9|11398.4|11394.2|11373.4|43
1661483700000|2022-08-26 03:15:00|11403.4|11388.4|11417.5|11392.5|11417.5|11402|11389.1|11373.4|33
1661484000000|2022-08-26 03:20:00|11413.5|11398.5|11434.2|11396.7|11434.2|11408.5|11413.5|11387.2|17
1661484300000|2022-08-26 03:25:00|11434.8|11397.3|11404.8|11389.8|11437.2|11409.5|11402.8|11387.8|32
1661484600000|2022-08-26 03:30:00|11407.3|11392.3|11397.9|11382.9|11408.9|11392.5|11397.9|11379.5|2
1661484900000|2022-08-26 03:35:00|11397.5|11382.5|11407.7|11392.7|11417.2|11402.2|11397.5|11382.5|27
1661485200000|2022-08-26 03:40:00|11408|11393|11427.4|11389.9|11428.4|11394.7|11408|11389.9|1
1661485500000|2022-08-26 03:45:00|11427.9|11390.4|11426.9|11389.4|11427.9|11390.4|11426.9|11389.4|3
1661485800000|2022-08-26 03:50:00|11426.6|11389.1|11408.7|11393.7|11442.4|11417.4|11408.7|11388|9
1661486100000|2022-08-26 03:55:00|11409|11394|11408.8|11393.8|11414.8|11399.8|11407.7|11392.7|1
1661486400000|2022-08-26 04:00:00|11410.5|11395.5|11416.8|11391.8|11416.8|11399.3|11408.8|11390.5|0
1661486700000|2022-08-26 04:05:00|11423.5|11408.5|11425|11400|11425.5|11410|11423.5|11399.6|4
1661487900000|2022-08-26 04:25:00|11407|11392|11410|11385|11411.4|11392|11407|11385|5
1661488800000|2022-08-26 04:40:00|11414.7|11377.2|11412.2|11374.7|11414.7|11377.2|11412.2|11374.7|4
1661489100000|2022-08-26 04:45:00|11409.3|11384.3|11409.5|11394.5|11410|11394.5|11409|11384.3|2
1661489400000|2022-08-26 04:50:00|11412|11397|11412|11397|11412|11397|11412|11397|0
1661490000000|2022-08-26 05:00:00|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11411.3|11396.3|1
1661490900000|2022-08-26 05:15:00|11411.2|11396.2|11409.6|11394.6|11411.2|11396.2|11409.6|11394.6|2
1661491500000|2022-08-26 05:25:00|11414.2|11399.2|11426.2|11411.2|11426.4|11411.4|11414.2|11399.2|2
1661491800000|2022-08-26 05:30:00|11425.9|11410.9|11412.2|11397.2|11426.2|11411.2|11397.7|11382.7|7
1661492100000|2022-08-26 05:35:00|11414.2|11399.2|11407.2|11392.2|11421.2|11406.2|11407.2|11392.2|1
1661492400000|2022-08-26 05:40:00|11407|11392|11407|11392|11407|11392|11407|11392|0
1661492700000|2022-08-26 05:45:00|11402|11387|11402.5|11387.5|11415.9|11400.9|11397|11382|19
1661493000000|2022-08-26 05:50:00|11402.8|11387.8|11403.5|11388.5|11405.2|11390.2|11402.7|11387.7|0
1661493300000|2022-08-26 05:55:00|11404.5|11389.5|11391.5|11376.5|11406.5|11391.5|11391.5|11376.5|1
1661493600000|2022-08-26 06:00:00|11403.5|11388.5|11399|11384|11410.5|11395.5|11391.5|11376.5|61
1661493900000|2022-08-26 06:05:00|11402|11387|11398.8|11383.8|11413.5|11398.5|11387.5|11372.5|75
1661494200000|2022-08-26 06:10:00|11401.5|11386.5|11406|11391|11414.3|11399.3|11396|11381|42
1661494500000|2022-08-26 06:15:00|11409.5|11394.5|11413|11398|11415|11400|11405.5|11390.5|3
1661494800000|2022-08-26 06:20:00|11410.5|11395.5|11403.1|11388.1|11412.5|11397.5|11399.8|11384.8|17
1661495100000|2022-08-26 06:25:00|11399.3|11384.3|11404.9|11389.9|11415.6|11400.6|11396.9|11381.9|48
1661495400000|2022-08-26 06:30:00|11405.9|11390.9|11429|11414|11432.3|11417.3|11405.9|11390.9|39
1661495700000|2022-08-26 06:35:00|11430.2|11415.2|11431.2|11416.2|11445.2|11430.2|11427.2|11412.2|59
1661496000000|2022-08-26 06:40:00|11432.5|11417.5|11444.7|11429.7|11450.1|11435.1|11432.2|11417.2|13
1661496300000|2022-08-26 06:45:00|11442.1|11427.1|11447.8|11432.8|11453.1|11438.1|11437.7|11422.7|7
1661496600000|2022-08-26 06:50:00|11448.3|11433.3|11448.2|11433.2|11448.3|11433.3|11437.7|11422.7|0
1661496900000|2022-08-26 06:55:00|11450.3|11435.3|11437.3|11422.3|11450.3|11435.3|11436.7|11421.7|7
1661497200000|2022-08-26 07:00:00|11437.8|11422.8|11430.5|11415.5|11437.8|11422.8|11426|11411|3
1661497500000|2022-08-26 07:05:00|11433.3|11418.3|11436|11421|11436.6|11421.6|11429.5|11406.5|2
1661497800000|2022-08-26 07:10:00|11436.3|11421.3|11429|11414|11437.3|11422.3|11425.5|11410.5|4
1661498100000|2022-08-26 07:15:00|11427.3|11412.3|11429.2|11414.2|11430.5|11415.5|11414.9|11399.9|6
1661498400000|2022-08-26 07:20:00|11429.4|11414.4|11413.4|11398.4|11430.4|11415.4|11411.4|11396.4|13
1661498700000|2022-08-26 07:25:00|11415.1|11400.1|11424.4|11409.4|11425.4|11410.4|11414.4|11399.4|4
1661499000000|2022-08-26 07:30:00|11425.3|11410.3|11408.4|11393.4|11427.7|11412.7|11408.4|11393.4|1
1661499300000|2022-08-26 07:35:00|11405.9|11390.9|11407.9|11392.9|11408.4|11393.4|11404.9|11389.9|2
1661499600000|2022-08-26 07:40:00|11408.4|11393.4|11408.6|11393.6|11409.3|11394.3|11406.2|11391.2|1
1661499900000|2022-08-26 07:45:00|11408.3|11393.3|11402.4|11387.4|11409.6|11394.6|11399.9|11384.9|2
1661500200000|2022-08-26 07:50:00|11406.3|11391.3|11409.9|11394.9|11410.9|11395.9|11405.9|11390.9|2
1661500500000|2022-08-26 07:55:00|11410.2|11395.2|11422.5|11407.5|11422.5|11407.5|11410.2|11395.2|3
1661500800000|2022-08-26 08:00:00|11428.7|11413.7|11416.9|11401.9|11429.4|11414.4|11415.1|11400.1|2
1661501100000|2022-08-26 08:05:00|11420.6|11405.6|11423.4|11408.4|11423.9|11408.9|11416.4|11401.4|2
1661501400000|2022-08-26 08:10:00|11424.2|11409.2|11427.4|11412.4|11427.4|11412.4|11424.2|11409.2|0
1661501700000|2022-08-26 08:15:00|11434.2|11419.2|11431.6|11416.6|11441.5|11426.5|11428.6|11413.6|4
1661502000000|2022-08-26 08:20:00|11427.9|11412.9|11429.8|11414.8|11431.9|11416.9|11422.4|11407.4|0
1661502300000|2022-08-26 08:25:00|11425.6|11410.6|11428.5|11413.5|11429.3|11414.3|11422.6|11407.6|0
1661502600000|2022-08-26 08:30:00|11429|11414|11431|11416|11431|11416|11428.5|11413.5|0
1661502900000|2022-08-26 08:35:00|11431.3|11416.3|11434|11419|11434.5|11419.5|11431|11416|1
1661503200000|2022-08-26 08:40:00|11435.5|11420.5|11439.4|11424.4|11439.4|11424.4|11435.5|11420.5|3
1661503500000|2022-08-26 08:45:00|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1661503800000|2022-08-26 08:50:00|11440.8|11425.8|11431|11416|11449.9|11434.9|11431|11416|4
1661504100000|2022-08-26 08:55:00|11439.2|11424.2|11435.6|11420.6|11439.7|11424.7|11433.8|11418.8|4
1661504400000|2022-08-26 09:00:00|11436.5|11421.5|11445.7|11430.7|11445.9|11430.9|11434.8|11419.8|7
1661504700000|2022-08-26 09:05:00|11445.1|11430.1|11441.6|11426.6|11445.2|11430.2|11430.5|11415.5|3
1661505000000|2022-08-26 09:10:00|11439.3|11424.3|11443|11428|11443|11428|11434.2|11419.2|1
1661505300000|2022-08-26 09:15:00|11445|11430|11453.4|11438.4|11453.4|11438.4|11445|11430|0
1661505600000|2022-08-26 09:20:00|11454|11439|11450.6|11435.6|11454.4|11439.4|11445.7|11430.7|9
1661505900000|2022-08-26 09:25:00|11449.6|11434.6|11448.2|11433.2|11449.6|11434.6|11445.7|11430.7|0
1661506200000|2022-08-26 09:30:00|11449.2|11434.2|11447.2|11432.2|11450.1|11435.1|11443.2|11428.2|2
1661506500000|2022-08-26 09:35:00|11446.9|11431.9|11446.5|11431.5|11446.9|11431.9|11446.5|11431.5|0
1661506800000|2022-08-26 09:40:00|11447.1|11432.1|11449|11434|11449|11434|11445.6|11430.6|1
1661507100000|2022-08-26 09:45:00|11452.9|11437.9|11457.9|11442.9|11458.1|11443.1|11452.6|11437.6|31
1661507400000|2022-08-26 09:50:00|11457.4|11442.4|11433.8|11418.8|11457.4|11442.4|11426.8|11411.8|5
1661507700000|2022-08-26 09:55:00|11434.3|11419.3|11441|11426|11444.5|11429.5|11433|11418|7
1661508000000|2022-08-26 10:00:00|11441.3|11426.3|11457.2|11442.2|11457.2|11442.2|11441.2|11426.2|1
1661508300000|2022-08-26 10:05:00|11458.7|11443.7|11447.2|11432.2|11459.7|11444.7|11443.9|11428.9|7
1661508600000|2022-08-26 10:10:00|11455|11440|11452.7|11437.7|11457.7|11442.7|11452.7|11437.7|12
1661508900000|2022-08-26 10:15:00|11453.2|11438.2|11447.7|11432.7|11457.2|11442.2|11447.7|11432.7|2
1661509200000|2022-08-26 10:20:00|11450.2|11435.2|11452.7|11437.7|11454.9|11439.9|11450.2|11435.2|1
1661509500000|2022-08-26 10:25:00|11453.1|11438.1|11452.5|11437.5|11458|11443|11448.3|11433.3|7
1661509800000|2022-08-26 10:30:00|11452.2|11437.2|11453.4|11438.4|11458.2|11443.2|11449.2|11434.2|9
1661510100000|2022-08-26 10:35:00|11455.7|11440.7|11452.1|11437.1|11456.9|11441.9|11450.9|11435.9|3
1661510400000|2022-08-26 10:40:00|11452.3|11437.3|11452.1|11437.1|11454.2|11439.2|11450.7|11435.7|8
1661510700000|2022-08-26 10:45:00|11451.6|11436.6|11454.1|11439.1|11454.1|11439.1|11451.6|11436.6|0
1661511000000|2022-08-26 10:50:00|11455.1|11440.1|11454.5|11439.5|11455.5|11440.5|11446.8|11431.8|7
1661511300000|2022-08-26 10:55:00|11455.5|11440.5|11455.8|11440.8|11456.9|11441.9|11455|11440|1
1661511600000|2022-08-26 11:00:00|11456.9|11441.9|11455.7|11440.7|11459.4|11444.4|11444.8|11429.8|11
1661511900000|2022-08-26 11:05:00|11456.3|11441.3|11476.4|11461.4|11479.5|11464.5|11447.8|11432.8|96
1661512200000|2022-08-26 11:10:00|11477.5|11462.5|11506.6|11491.6|11508.1|11493.1|11472.8|11457.8|65
1661512500000|2022-08-26 11:15:00|11507.2|11492.2|11514.7|11499.7|11518.3|11503.3|11507.2|11492.2|92
1661512800000|2022-08-26 11:20:00|11515.7|11500.7|11502.6|11487.6|11520|11505|11500.3|11485.3|45
1661513100000|2022-08-26 11:25:00|11502.4|11487.4|11495.5|11480.5|11503.9|11488.9|11484.5|11469.5|17
1661513400000|2022-08-26 11:30:00|11493.5|11478.5|11486.1|11471.1|11494|11479|11484.6|11469.6|4
1661513700000|2022-08-26 11:35:00|11485.1|11470.1|11499.4|11484.4|11506.6|11491.6|11485.1|11470.1|11
1661514000000|2022-08-26 11:40:00|11503|11488|11506.6|11491.6|11511.6|11496.6|11503|11488|3
1661514300000|2022-08-26 11:45:00|11506.1|11491.1|11526.3|11511.3|11526.9|11511.9|11503.1|11488.1|36
1661514600000|2022-08-26 11:50:00|11525.9|11510.9|11542.7|11527.7|11558.3|11543.3|11525.8|11510.8|118
1661514900000|2022-08-26 11:55:00|11542.4|11527.4|11546.7|11531.7|11549.2|11534.2|11535|11520|15
1661515200000|2022-08-26 12:00:00|11547.7|11532.7|11567.4|11552.4|11571.8|11556.8|11544.7|11529.7|84
1661515500000|2022-08-26 12:05:00|11566.4|11551.4|11568.1|11553.1|11579.4|11564.4|11551.9|11536.9|41
1661515800000|2022-08-26 12:10:00|11568.3|11553.3|11578.1|11563.1|11589.8|11574.8|11563.3|11548.3|59
1661516100000|2022-08-26 12:15:00|11576.6|11561.6|11553.1|11538.1|11578.1|11563.1|11541.7|11526.7|37
1661516400000|2022-08-26 12:20:00|11552.1|11537.1|11544.1|11529.1|11555.4|11540.4|11520.8|11505.8|31
1661516700000|2022-08-26 12:25:00|11544.6|11529.6|11546.5|11531.5|11553|11538|11537.2|11522.2|37
1661517000000|2022-08-26 12:30:00|11543|11528|11553.8|11538.8|11560.5|11545.5|11543|11528|13
1661517300000|2022-08-26 12:35:00|11554|11539|11558.7|11543.7|11570|11555|11553.2|11538.2|23
1661517600000|2022-08-26 12:40:00|11559.9|11544.9|11535.8|11520.8|11562.5|11547.5|11535.8|11520.8|37
1661517900000|2022-08-26 12:45:00|11535.5|11520.5|11543.8|11528.8|11552.6|11537.6|11531.3|11516.3|27
1661518200000|2022-08-26 12:50:00|11541.8|11526.8|11545.2|11530.2|11545.2|11530.2|11540.8|11525.8|30
1661518500000|2022-08-26 12:55:00|11544.2|11529.2|11532.9|11517.9|11544.2|11529.2|11532.2|11517.2|41
1661518800000|2022-08-26 13:00:00|11533.4|11518.4|11556.3|11541.3|11563.6|11548.6|11531.9|11516.9|83
1661519100000|2022-08-26 13:05:00|11556.9|11541.9|11547.8|11532.8|11562.3|11547.3|11546.9|11531.9|43
1661519400000|2022-08-26 13:10:00|11548.4|11533.4|11543.3|11528.3|11549.6|11534.6|11537.4|11522.4|14
1661519700000|2022-08-26 13:15:00|11543.1|11528.1|11544.8|11529.8|11546.1|11531.1|11534.1|11519.1|13
1661520000000|2022-08-26 13:20:00|11544.2|11529.2|11543.6|11528.6|11545.8|11530.8|11533.3|11518.3|46
1661520300000|2022-08-26 13:25:00|11542.1|11527.1|11509.2|11494.2|11545.8|11530.8|11505.4|11490.4|49
1661520600000|2022-08-26 13:30:00|11509.7|11494.7|11554.9|11539.9|11556.3|11541.3|11509.7|11494.7|102
1661520900000|2022-08-26 13:35:00|11555.3|11540.3|11551|11536|11556.9|11541.9|11537.1|11522.1|32
1661521200000|2022-08-26 13:40:00|11549.9|11534.9|11555.7|11540.7|11557.2|11542.2|11538.7|11523.7|42
1661521500000|2022-08-26 13:45:00|11555.9|11540.9|11545.5|11530.5|11564.9|11549.9|11539|11524|98
1661521800000|2022-08-26 13:50:00|11544|11529|11575.8|11560.8|11575.8|11560.8|11543.3|11528.3|96
1661522100000|2022-08-26 13:55:00|11577.3|11562.3|11577.8|11562.8|11582|11567|11563.5|11548.5|56
1661522400000|2022-08-26 14:00:00|11578|11563|11488.1|11473.1|11583.3|11568.3|11486.1|11471.1|213
1661522700000|2022-08-26 14:05:00|11485.6|11470.6|11548.2|11533.2|11551.1|11536.1|11482.9|11467.9|160
1661523000000|2022-08-26 14:10:00|11547.2|11532.2|11519.6|11504.6|11551.4|11536.4|11512.8|11497.8|83
1661523300000|2022-08-26 14:15:00|11517.6|11502.6|11539.1|11524.1|11545.2|11530.2|11509.1|11490.2|65
1661523600000|2022-08-26 14:20:00|11539.4|11524.4|11510.4|11495.4|11546.4|11531.4|11496.7|11481.7|141
1661523900000|2022-08-26 14:25:00|11512.7|11497.7|11460.3|11445.3|11520.2|11505.2|11453.6|11438.6|174
1661524200000|2022-08-26 14:30:00|11465.9|11450.9|11417.7|11402.7|11473.5|11458.5|11389|11373|289
1661524500000|2022-08-26 14:35:00|11416.4|11401.4|11379.1|11364.1|11418.4|11403.4|11377.1|11362.1|124
1661524800000|2022-08-26 14:40:00|11377.1|11362.1|11428|11413|11430.3|11415.3|11343.6|11328.3|211
1661525100000|2022-08-26 14:45:00|11424.9|11409.9|11429.2|11414.2|11454.2|11437|11409.3|11394.3|164
1661525400000|2022-08-26 14:50:00|11424.2|11409.2|11435.9|11420.9|11468.5|11453.5|11417|11402|111
1661525700000|2022-08-26 14:55:00|11436.2|11421.2|11445.3|11430.3|11468.5|11453.5|11429.1|11414.1|76
1661526000000|2022-08-26 15:00:00|11447.8|11432.8|11460.5|11445.5|11460.5|11445.5|11443.2|11428.2|55
1661526300000|2022-08-26 15:05:00|11460|11445|11454.2|11439.2|11460.1|11445.1|11441.5|11426.5|55
1661526600000|2022-08-26 15:10:00|11451.6|11436.6|11467.4|11452.4|11470.9|11455.9|11447.7|11432.7|62
1661526900000|2022-08-26 15:15:00|11467.1|11452.1|11488.8|11473.8|11492.1|11477.1|11464.6|11449.6|55
1661527200000|2022-08-26 15:20:00|11489.2|11474.2|11509.1|11494.1|11509.4|11494.4|11473.7|11458.7|56
1661527500000|2022-08-26 15:25:00|11505.2|11490.2|11516.2|11501.2|11532.6|11517.6|11494.9|11479.9|60
1661527800000|2022-08-26 15:30:00|11514.3|11499.3|11537.4|11522.4|11538.4|11523.4|11512.3|11497.3|42
1661528100000|2022-08-26 15:35:00|11538|11523|11535|11520|11545.5|11530.5|11530.2|11515.2|45
1661528400000|2022-08-26 15:40:00|11534.8|11519.8|11519.4|11504.4|11544.3|11529.3|11512.3|11497.3|44
1661528700000|2022-08-26 15:45:00|11519.6|11504.6|11533.9|11518.9|11534.5|11519.5|11511.8|11496.8|33
1661529000000|2022-08-26 15:50:00|11535|11520|11537.6|11522.6|11550.4|11535.4|11526.1|11511.1|67
1661529300000|2022-08-26 15:55:00|11535.9|11520.9|11553.6|11538.6|11553.9|11538.9|11524.9|11509.9|58
1661529600000|2022-08-26 16:00:00|11553.8|11538.8|11552|11537|11558.5|11543.5|11542.3|11527.3|98
1661529900000|2022-08-26 16:05:00|11552.3|11537.3|11557.8|11542.8|11569.3|11554.3|11548|11533|54
1661530200000|2022-08-26 16:10:00|11558.3|11543.3|11568.7|11553.7|11577.6|11562.6|11557.8|11542.8|63
1661530500000|2022-08-26 16:15:00|11568|11553|11578.1|11563.1|11578.1|11563.1|11568|11553|77
1661530800000|2022-08-26 16:20:00|11578.6|11563.6|11579.6|11564.6|11581.7|11566.7|11574.7|11559.7|22
1661531100000|2022-08-26 16:25:00|11579.9|11564.9|11576.7|11561.7|11580.2|11565.2|11565.1|11550.1|40
1661531400000|2022-08-26 16:30:00|11577.3|11562.3|11573.8|11558.8|11581.1|11566.1|11569.6|11554.6|44
1661531700000|2022-08-26 16:35:00|11574.1|11559.1|11585.6|11570.6|11587.5|11572.5|11572.8|11557.8|65
1661532000000|2022-08-26 16:40:00|11585.8|11570.8|11676.4|11661.4|11676.4|11661.4|11585.6|11570.6|435
1661532300000|2022-08-26 16:45:00|11676.7|11661.7|11667.5|11652.5|11676.7|11661.7|11655.5|11640.5|72
1661532600000|2022-08-26 16:50:00|11667.3|11652.3|11662.4|11647.4|11691.5|11676.5|11642.4|11623.6|94
1661532900000|2022-08-26 16:55:00|11658.4|11643.4|11638.8|11623.8|11661.1|11646.1|11625.7|11610.7|35
1661533200000|2022-08-26 17:00:00|11642.7|11627.7|11666.9|11651.9|11676|11661|11642.7|11627.7|91
1661533500000|2022-08-26 17:05:00|11666.6|11651.6|11668|11653|11677.4|11662.4|11655|11640|51
1661533800000|2022-08-26 17:10:00|11668.6|11653.6|11669.2|11654.2|11680.9|11665.9|11666.8|11651.8|79
1661534100000|2022-08-26 17:15:00|11669.7|11654.7|11681.3|11666.3|11681.3|11666.3|11669.7|11654.7|45
1661534400000|2022-08-26 17:20:00|11681.5|11666.5|11663.4|11648.4|11681.7|11666.7|11661.6|11646.6|34
1661534700000|2022-08-26 17:25:00|11663.1|11648.1|11658|11643|11663.4|11648.4|11645.1|11630.1|28
1661535000000|2022-08-26 17:30:00|11658.3|11643.3|11652.2|11637.2|11659.4|11644.4|11651.5|11636.5|20
1661535300000|2022-08-26 17:35:00|11651.4|11636.4|11652.4|11637.4|11652.4|11637.4|11628.7|11613.7|35
1661535600000|2022-08-26 17:40:00|11653|11638|11647.1|11632.1|11653|11638|11634.3|11618.2|21
1661535900000|2022-08-26 17:45:00|11645|11630|11624.8|11609.8|11645|11630|11620.6|11605.6|54
1661536200000|2022-08-26 17:50:00|11625.8|11610.8|11636.4|11621.4|11641.5|11626.5|11612.1|11597.1|69
1661536500000|2022-08-26 17:55:00|11630.3|11615.3|11640.3|11625.3|11640.6|11625.6|11620|11605|48
1661536800000|2022-08-26 18:00:00|11641.9|11626.9|11650.8|11635.8|11659.3|11642.2|11626.8|11607.2|108
1661537100000|2022-08-26 18:05:00|11649.7|11634.7|11636.6|11621.6|11650.4|11635.4|11626.6|11611.6|154
1661537400000|2022-08-26 18:10:00|11636.4|11621.4|11663.8|11648.8|11663.8|11648.8|11606.7|11591.7|689
1661537700000|2022-08-26 18:15:00|11663.3|11648.3|11657.5|11642.5|11664.1|11649.1|11642.9|11627.9|170
1661538000000|2022-08-26 18:20:00|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|0
1661734800000|2022-08-29 01:00:00|11627.5|11612.5|11516.3|11478.8|11678.1|11658.6|11479.3|11460.5|175
1661735100000|2022-08-29 01:05:00|11515.2|11477.7|11585.7|11548.2|11601.7|11567|11498.5|11476.7|62
1661735400000|2022-08-29 01:10:00|11585.4|11547.9|11585.2|11547.7|11588.2|11550.7|11584.2|11546.7|3
1661735700000|2022-08-29 01:15:00|11552.7|11515.2|11578.9|11541.4|11578.9|11541.4|11536.5|11515.2|41
1661736000000|2022-08-29 01:20:00|11580.9|11543.4|11548.5|11523.5|11581.6|11544.1|11546|11517.1|50
1661736300000|2022-08-29 01:25:00|11551.8|11536.8|11587.5|11550|11590|11552.5|11549.8|11524.8|38
1661736600000|2022-08-29 01:30:00|11587.7|11550.2|11586.5|11549|11587.7|11550.2|11586.5|11549|3
1661736900000|2022-08-29 01:35:00|11587|11549.5|11573.5|11536|11589.2|11564.2|11572.7|11536|5
1661737200000|2022-08-29 01:40:00|11572.9|11535.4|11572.5|11535|11572.9|11535.4|11572.5|11535|1
1661737500000|2022-08-29 01:45:00|11562.2|11537.2|11538.7|11523.7|11562.2|11537.2|11538.7|11523.7|21
1661737800000|2022-08-29 01:50:00|11531.2|11516.2|11529.7|11514.7|11534.7|11519.7|11523.2|11508.2|16
1661738100000|2022-08-29 01:55:00|11530|11515|11523|11508|11530.2|11515.2|11523|11508|3
1661738400000|2022-08-29 02:00:00|11524.1|11509.1|11526.6|11511.6|11527.1|11512.1|11523.9|11508.9|6
1661738700000|2022-08-29 02:05:00|11527.7|11512.7|11533.8|11518.8|11539.6|11524.6|11527.7|11512.7|9
1661739000000|2022-08-29 02:10:00|11534.7|11519.7|11533.5|11518.5|11535.2|11520.2|11533.5|11518.5|3
1661739300000|2022-08-29 02:15:00|11534|11519|11534|11519|11534.2|11519.2|11534|11519|7
1661739600000|2022-08-29 02:20:00|11533.5|11518.5|11540.7|11525.7|11540.7|11525.7|11531.5|11516.5|9
1661739900000|2022-08-29 02:25:00|11540.3|11525.3|11563.7|11526.2|11563.7|11526.2|11533.7|11516.2|30
1661740200000|2022-08-29 02:30:00|11564.8|11527.3|11569.5|11532|11569.5|11532|11564.8|11527.3|0
1661740500000|2022-08-29 02:35:00|11564.7|11539.7|11566.4|11551.4|11569.7|11554.7|11559.4|11539.7|23
1661740800000|2022-08-29 02:40:00|11565.9|11550.9|11567.2|11552.2|11567.2|11552.2|11564.2|11549.2|16
1661741100000|2022-08-29 02:45:00|11570.7|11555.7|11577.1|11562.1|11577.4|11562.4|11570.7|11555.7|43
1661741400000|2022-08-29 02:50:00|11577.4|11562.4|11571.6|11556.6|11577.4|11562.4|11571.6|11556.6|5
1661742000000|2022-08-29 03:00:00|11572.1|11557.1|11577.8|11552.8|11577.8|11557.1|11572.1|11552.6|2
1661742300000|2022-08-29 03:05:00|11572.3|11557.3|11568.6|11543.6|11577.6|11557.3|11568.6|11538.4|1
1661742600000|2022-08-29 03:10:00|11571|11533.5|11560.9|11523.4|11571|11548.4|11559.6|11523.4|20
1661742900000|2022-08-29 03:15:00|11561.1|11523.6|11547|11532|11561.4|11532|11535.2|11518.2|45
1661743200000|2022-08-29 03:20:00|11542.7|11517.7|11549.3|11534.3|11549.3|11534.3|11533.7|11517.7|29
1661743500000|2022-08-29 03:25:00|11548.2|11533.2|11538.1|11523.1|11555.4|11537.3|11537.8|11516.1|32
1661743800000|2022-08-29 03:30:00|11538.3|11523.3|11562.3|11524.8|11563.5|11544.3|11537.6|11519.1|34
1661744100000|2022-08-29 03:35:00|11562.9|11525.4|11553.5|11538.5|11563.1|11542.8|11541.6|11525.4|24
1661744400000|2022-08-29 03:40:00|11550.1|11535.1|11546.1|11531.1|11556.3|11538.8|11546.1|11529.6|8
1661744700000|2022-08-29 03:45:00|11546.3|11531.3|11548.3|11533.3|11557.2|11538|11535.6|11520.6|17
1661745000000|2022-08-29 03:50:00|11545.9|11530.9|11549.4|11524.4|11553.6|11531.9|11544.4|11516.1|3
1661745300000|2022-08-29 03:55:00|11546.1|11531.1|11535.4|11520.4|11546.1|11531.1|11534.9|11519.9|2
1661745600000|2022-08-29 04:00:00|11534.9|11519.9|11516.3|11501.3|11536.4|11521.4|11508.9|11493.9|75
1661745900000|2022-08-29 04:05:00|11516.5|11501.5|11529.1|11514.1|11529.4|11514.4|11516.5|11501.5|7
1661746200000|2022-08-29 04:10:00|11528|11513|11514.6|11499.6|11528.6|11513.6|11514.6|11499.6|3
1661746500000|2022-08-29 04:15:00|11514.4|11499.4|11507.3|11492.3|11514.4|11499.4|11507.3|11492.3|1
1661746800000|2022-08-29 04:20:00|11507.2|11492.2|11499.5|11484.5|11507.2|11492.2|11499.5|11484.5|2
1661747100000|2022-08-29 04:25:00|||||||||1
1661747400000|2022-08-29 04:30:00|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|0
1661747700000|2022-08-29 04:35:00|11498|11483|11497.1|11482.1|11498|11483|11497.1|11482.1|2
1661748000000|2022-08-29 04:40:00|11496.1|11481.1|11490.6|11475.6|11496.1|11481.1|11489.1|11474.1|11
1661748300000|2022-08-29 04:45:00|11492.1|11477.1|11472.6|11457.6|11492.1|11477.1|11472.6|11457.6|8
1661748600000|2022-08-29 04:50:00|11472.8|11457.8|11472.6|11457.6|11473.1|11458.1|11472.6|11457.6|4
1661748900000|2022-08-29 04:55:00|||||||||1
1661749200000|2022-08-29 05:00:00|11473.1|11458.1|11496.6|11471.6|11499.8|11482.3|11473.1|11458.1|11
1661749500000|2022-08-29 05:05:00|11489.6|11474.6|11476|11461|11489.6|11474.6|11475|11460|1
1661749800000|2022-08-29 05:10:00|11488.5|11473.5|11493.7|11456.2|11493.7|11473.5|11488.5|11456.2|2
1661750100000|2022-08-29 05:15:00|11493.5|11456|11490.5|11465.5|11494.7|11465.5|11490.5|11456|3
1661750400000|2022-08-29 05:20:00|11485.8|11470.8|11486.5|11471.5|11500.3|11472.6|11485.8|11462.8|0
1661750700000|2022-08-29 05:25:00|11480.6|11465.6|11488.1|11473.1|11495|11474.5|11477.5|11462.5|3
1661751000000|2022-08-29 05:30:00|11487.9|11472.9|11490.3|11465.3|11498.3|11475.1|11487.6|11460.3|5
1661751300000|2022-08-29 05:35:00|11489.7|11464.7|11480.6|11465.6|11489.7|11468.3|11479.6|11464.3|3
1661751600000|2022-08-29 05:40:00|11479.5|11464.5|11462.1|11447.1|11479.6|11464.6|11452.8|11437.8|20
1661751900000|2022-08-29 05:45:00|11462.3|11447.3|11464.8|11449.8|11468.8|11453.8|11461.8|11446.8|6
1661752200000|2022-08-29 05:50:00|11464.3|11449.3|11455.9|11440.9|11473.9|11458.9|11451.9|11436.9|88
1661752500000|2022-08-29 05:55:00|11452.9|11437.9|11453.1|11438.1|11467.1|11452.1|11452.9|11437.9|28
1661752800000|2022-08-29 06:00:00|11453.6|11438.6|11441.6|11426.6|11461.4|11446.4|11441.6|11426.6|110
1661753100000|2022-08-29 06:05:00|11442.6|11427.6|11452.5|11437.5|11457.6|11437.5|11441.6|11426.6|13
1661753400000|2022-08-29 06:10:00|11454.7|11439.7|11450.7|11435.7|11456.2|11441.2|11441.2|11426.2|29
1661753700000|2022-08-29 06:15:00|11451.3|11436.3|11454.9|11439.9|11456.8|11441.8|11443.4|11428.4|49
1661754000000|2022-08-29 06:20:00|11452|11437|11447.7|11432.7|11458.5|11443.5|11446.2|11431.2|31
1661754300000|2022-08-29 06:25:00|11447.9|11432.9|11450.3|11435.3|11466.1|11451.1|11444.2|11429.2|84
1661754600000|2022-08-29 06:30:00|11451.8|11436.8|11444.3|11429.3|11458.3|11443.3|11443.3|11427.3|43
1661754900000|2022-08-29 06:35:00|11451.8|11436.8|11457.8|11442.8|11469.3|11454.3|11451.8|11436.8|46
1661755200000|2022-08-29 06:40:00|11457.3|11442.3|11461.8|11446.8|11467.8|11452.8|11456.3|11441.3|35
1661755500000|2022-08-29 06:45:00|11462.3|11447.3|11458.2|11443.2|11466.8|11451.8|11454.7|11439.7|61
1661755800000|2022-08-29 06:50:00|11459.1|11444.1|11465.7|11450.7|11467|11452|11456.5|11441.5|10
1661756100000|2022-08-29 06:55:00|11462.2|11447.2|11460.3|11445.3|11465|11450|11458|11443|29
1661756400000|2022-08-29 07:00:00|11460.5|11445.5|11470.3|11455.3|11493.3|11473.8|11460.5|11445.5|91
1661756700000|2022-08-29 07:05:00|11472.8|11457.8|11485.3|11470.3|11485.7|11470.4|11471.3|11456.3|31
1661757000000|2022-08-29 07:10:00|11486.4|11471.4|11486.7|11471.7|11491.8|11475.5|11485.9|11466.5|4
1661757300000|2022-08-29 07:15:00|11486.1|11471.1|11493.3|11478.3|11493.3|11478.3|11479.8|11464.8|28
1661757600000|2022-08-29 07:20:00|11494.4|11479.4|11497.3|11482.3|11497.3|11482.3|11494.4|11479.4|1
1661757900000|2022-08-29 07:25:00|11497.6|11482.6|11498.2|11483.2|11498.9|11483.9|11496.8|11481.8|5
1661758200000|2022-08-29 07:30:00|11498.1|11483.1|11510|11495|11510|11495|11498.1|11483.1|6
1661758500000|2022-08-29 07:35:00|11508.9|11493.9|11502.5|11487.5|11511.5|11496.5|11501.4|11481.9|2
1661758800000|2022-08-29 07:40:00|11503.5|11488.5|11497.4|11482.4|11506.6|11491.6|11492|11477|24
1661759100000|2022-08-29 07:45:00|11496.6|11481.6|11495.7|11480.7|11504.7|11489.7|11493.7|11478.7|15
1661759400000|2022-08-29 07:50:00|11497.1|11482.1|11499.2|11484.2|11507.7|11492.7|11496.9|11481.9|32
1661759700000|2022-08-29 07:55:00|11498.9|11483.9|11500.5|11485.5|11501.2|11486.2|11498.2|11483.2|10
1661760000000|2022-08-29 08:00:00|11499|11484|11503|11488|11504.1|11489.1|11497|11482|9
1661760300000|2022-08-29 08:05:00|11502.5|11487.5|11501.7|11486.7|11507.8|11492.8|11501.7|11486.7|5
1661760600000|2022-08-29 08:10:00|11502.5|11487.5|11498.8|11483.8|11506.4|11491.4|11497.3|11482.3|3
1661760900000|2022-08-29 08:15:00|11499.1|11484.1|11505.3|11490.3|11505.3|11490.3|11499.1|11484.1|1
1661761200000|2022-08-29 08:20:00|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1661761500000|2022-08-29 08:25:00|11499.5|11484.5|11498.8|11483.8|11500.5|11485.5|11498.8|11483.8|1
1661761800000|2022-08-29 08:30:00|11499.9|11484.9|11501|11486|11503.3|11488.3|11499|11484|1
1661762100000|2022-08-29 08:35:00|11505.7|11490.7|11495.2|11480.2|11505.7|11490.7|11494.2|11479.2|39
1661762400000|2022-08-29 08:40:00|11492.2|11477.2|11491.5|11476.5|11493|11478|11491.5|11476.5|1
1661762700000|2022-08-29 08:45:00|11491.4|11476.4|11483.9|11468.9|11491.4|11476.4|11483.9|11468.9|17
1661763000000|2022-08-29 08:50:00|11483.2|11468.2|11485.9|11470.9|11488.7|11473.7|11483.2|11468.2|9
1661763300000|2022-08-29 08:55:00|11487.9|11472.9|11475.1|11460.1|11490.9|11472.9|11463.6|11448.6|123
1661763600000|2022-08-29 09:00:00|11474.9|11459.9|11468.1|11443.1|11475.4|11460.4|11439.6|11422.2|108
1661763900000|2022-08-29 09:05:00|11453.5|11428.5|11448.7|11423.7|11474.1|11448.5|11439.2|11421.2|36
1661764200000|2022-08-29 09:10:00|11447.3|11422.3|11481.5|11444|11481.5|11444|11439.6|11420.5|27
1661764500000|2022-08-29 09:15:00|11481|11443.5|11460.7|11445.7|11481.5|11454.2|11452.5|11437.5|38
1661764800000|2022-08-29 09:20:00|11464.3|11449.3|11471.4|11433.9|11485.3|11451.9|11449.6|11433.4|36
1661765400000|2022-08-29 09:30:00|11464.3|11439.3|11449.6|11434.6|11464.3|11441.3|11449.6|11434.6|1
1661765700000|2022-08-29 09:35:00|11450.1|11435.1|11454.1|11439.1|11478.4|11440.9|11448.6|11433.1|5
1661766000000|2022-08-29 09:40:00|11452.4|11437.4|11457.1|11442.1|11468.1|11442.3|11451.1|11430.3|4
1661766300000|2022-08-29 09:45:00|11460.3|11435.3|11452.6|11437.6|11460.3|11438.8|11452.6|11434.8|1
1661766600000|2022-08-29 09:50:00|11453.7|11438.7|11454.1|11439.1|11454.3|11439.3|11453.7|11438.7|0
1661766900000|2022-08-29 09:55:00|11454.6|11439.6|11467.3|11442.3|11476.5|11444|11454.1|11436.8|12
1661767200000|2022-08-29 10:00:00|11459.5|11444.5|11475.9|11450.9|11486.5|11450.9|11444.8|11429.8|6
1661767500000|2022-08-29 10:05:00|11475.7|11450.7|11476.7|11451.7|11481.9|11458.4|11473.4|11442.7|1
1661767800000|2022-08-29 10:10:00|11468.8|11443.8|11453.5|11438.5|11468.8|11443.8|11452.6|11437.6|4
1661768100000|2022-08-29 10:15:00|11453.3|11438.3|11476|11451|11480.8|11451|11447.8|11432.3|2
1661768400000|2022-08-29 10:20:00|11476.3|11451.3|11466.9|11441.9|11476.3|11451.3|11455.2|11435.2|9
1661768700000|2022-08-29 10:25:00|11458.5|11443.5|11455.9|11440.9|11475.9|11444.1|11455.4|11436.7|0
1661769000000|2022-08-29 10:30:00|11456.9|11441.9|11464.4|11449.4|11464.6|11449.6|11456.9|11441.9|1
1661769300000|2022-08-29 10:35:00|11464.6|11449.6|11465.9|11440.9|11466.1|11449.6|11454.6|11439.6|10
1661769600000|2022-08-29 10:40:00|11465.3|11440.3|11468.8|11443.8|11475.1|11448.4|11454.4|11436.1|3
1661769900000|2022-08-29 10:45:00|11469.7|11444.7|11450|11435|11470|11454.3|11444.3|11429.3|26
1661770200000|2022-08-29 10:50:00|11448.3|11433.3|11448.7|11433.7|11466.3|11445|11446.8|11431.8|35
1661770500000|2022-08-29 10:55:00|11449|11434|11451|11436|11451.5|11436.5|11448|11433|1
1661770800000|2022-08-29 11:00:00|11453.5|11438.5|11448.3|11433.3|11455.4|11440.4|11448.3|11433.3|9
1661771100000|2022-08-29 11:05:00|11446.1|11431.1|11439|11424|11446.1|11431.1|11433.8|11418.8|18
1661771400000|2022-08-29 11:10:00|11438.7|11423.7|11442.9|11427.9|11443.3|11428.3|11436.8|11421.8|8
1661771700000|2022-08-29 11:15:00|11441.5|11426.5|11442.9|11427.9|11442.9|11427.9|11434.3|11419.3|16
1661772000000|2022-08-29 11:20:00|11442.6|11427.6|11442.8|11427.8|11442.8|11427.8|11442.4|11427.4|0
1661772300000|2022-08-29 11:25:00|11441.1|11426.1|11444.1|11429.1|11453.7|11438.7|11435.8|11420.8|38
1661772600000|2022-08-29 11:30:00|11443.3|11428.3|11435.6|11420.6|11443.3|11428.3|11433.6|11418.6|29
1661772900000|2022-08-29 11:35:00|11436.1|11421.1|11423.7|11408.7|11437.8|11422.8|11416.8|11401.8|49
1661773200000|2022-08-29 11:40:00|11428|11413|11429|11414|11430.2|11415.2|11423.4|11408.4|6
1661773500000|2022-08-29 11:45:00|11430.2|11415.2|11411.9|11396.9|11430.2|11415.2|11411.9|11396.9|20
1661773800000|2022-08-29 11:50:00|11408.3|11393.3|11395.9|11380.9|11408.3|11393.3|11395.9|11380.9|19
1661774100000|2022-08-29 11:55:00|11395.6|11380.6|11393.5|11378.5|11404.3|11389.3|11392.5|11377.5|16
1661774400000|2022-08-29 12:00:00|11394|11379|11418.9|11403.9|11429.7|11414.7|11390.7|11375.7|60
1661774700000|2022-08-29 12:05:00|11419.5|11404.5|11464.9|11449.9|11466.9|11451.9|11417.7|11402.7|126
1661775000000|2022-08-29 12:10:00|11465.1|11450.1|11495.2|11480.2|11495.7|11480.7|11458.9|11443.9|34
1661775300000|2022-08-29 12:15:00|11495.7|11480.7|11505|11490|11505|11490|11490|11475|63
1661775600000|2022-08-29 12:20:00|11505.9|11490.9|11525|11510|11529.5|11514.5|11505.9|11490.9|58
1661775900000|2022-08-29 12:25:00|11525.2|11510.2|11530.5|11515.5|11542|11527|11520.4|11505.4|99
1661776200000|2022-08-29 12:30:00|11529.7|11514.7|11540.2|11525.2|11540.2|11525.2|11528.2|11513.2|82
1661776500000|2022-08-29 12:35:00|11540.5|11525.5|11504.1|11489.1|11540.5|11525.5|11504.1|11489.1|27
1661776800000|2022-08-29 12:40:00|11503.8|11488.8|11504|11489|11504|11489|11494.8|11479.8|21
1661777100000|2022-08-29 12:45:00|11509.8|11494.8|11513.5|11498.5|11517.8|11502.8|11509.8|11494.8|35
1661777400000|2022-08-29 12:50:00|11514.2|11499.2|11494.6|11479.6|11517.2|11502.2|11494.3|11479.3|58
1661777700000|2022-08-29 12:55:00|11494.9|11479.9|11508.5|11493.5|11508.6|11493.6|11494.9|11479.9|50
1661778000000|2022-08-29 13:00:00|11508.3|11493.3|11504.2|11489.2|11513.2|11498.2|11484.1|11469.1|54
1661778300000|2022-08-29 13:05:00|11508.2|11493.2|11502.9|11487.9|11511|11496|11495.3|11480.3|64
1661778600000|2022-08-29 13:10:00|11502.6|11487.6|11483.3|11468.3|11502.6|11487.6|11469.8|11454.8|59
1661778900000|2022-08-29 13:15:00|11482.5|11467.5|11470.7|11455.7|11482.5|11467.5|11457.7|11442.7|16
1661779200000|2022-08-29 13:20:00|11471|11456|11480.8|11465.8|11486.2|11471.2|11471|11456|11
1661779500000|2022-08-29 13:25:00|11481.3|11466.3|11475.7|11460.7|11484.8|11469.8|11475.7|11460.7|19
1661779800000|2022-08-29 13:30:00|11475.5|11460.5|11515.4|11500.4|11530.1|11515.1|11457.1|11442.1|115
1661780100000|2022-08-29 13:35:00|11515.9|11500.9|11535.9|11520.9|11540.9|11525.9|11512.8|11497.8|101
1661780400000|2022-08-29 13:40:00|11536.7|11521.7|11515.3|11500.3|11545.6|11530.6|11506.8|11491.8|103
1661780700000|2022-08-29 13:45:00|11514.8|11499.8|11500.1|11485.1|11518.8|11503.8|11496.8|11481.8|84
1661781000000|2022-08-29 13:50:00|11500.6|11485.6|11480.7|11465.7|11507.3|11492.3|11476.2|11461.2|95
1661781300000|2022-08-29 13:55:00|11479.6|11464.6|11483.4|11468.4|11489.9|11474.9|11460.6|11445.6|55
1661781600000|2022-08-29 14:00:00|11483.7|11468.7|11500.1|11485.1|11505.9|11490.9|11477.4|11462.4|69
1661781900000|2022-08-29 14:05:00|11500.4|11485.4|11542.5|11527.5|11549.6|11534.6|11494.1|11479.1|65
1661782200000|2022-08-29 14:10:00|11542|11527|11540.6|11525.6|11554.1|11539.1|11537.5|11522.5|81
1661782500000|2022-08-29 14:15:00|11539.7|11524.7|11500.1|11485.1|11539.7|11524.7|11499|11484|98
1661782800000|2022-08-29 14:20:00|11504.3|11489.3|11527.2|11512.2|11549.5|11534.5|11502.8|11487.8|80
1661783100000|2022-08-29 14:25:00|11522.7|11507.7|11524.2|11509.2|11532.2|11517.2|11522|11507|68
1661783400000|2022-08-29 14:30:00|11524.4|11509.4|11523.1|11508.1|11538|11523|11515.9|11500.9|151
1661783700000|2022-08-29 14:35:00|11523.6|11508.6|11499.3|11484.3|11524.3|11509.3|11495.6|11480.6|125
1661784000000|2022-08-29 14:40:00|11498.5|11483.5|11505.8|11490.8|11506.4|11491.4|11483|11468|39
1661784300000|2022-08-29 14:45:00|11506.9|11491.9|11524.8|11509.8|11536.9|11521.9|11506.3|11491.3|58
1661784600000|2022-08-29 14:50:00|11528.1|11513.1|11519.7|11504.7|11531.2|11516.2|11518|11503|36
1661784900000|2022-08-29 14:55:00|11519.3|11504.3|11503.1|11488.1|11519.8|11504.8|11496.1|11481.1|39
1661785200000|2022-08-29 15:00:00|11502.6|11487.6|11518.6|11503.6|11524.6|11509.6|11499.6|11484.6|27
1661785500000|2022-08-29 15:05:00|11514|11499|11511.5|11496.5|11527|11512|11502.3|11487.3|20
1661785800000|2022-08-29 15:10:00|11514|11499|11505.3|11490.3|11514|11499|11496.7|11481.7|23
1661786100000|2022-08-29 15:15:00|11505|11490|11527.4|11512.4|11527.6|11512.6|11504.8|11489.8|26
1661786400000|2022-08-29 15:20:00|11524.6|11509.6|11543.8|11528.8|11552|11537|11515|11500|60
1661786700000|2022-08-29 15:25:00|11543.6|11528.6|11529.7|11514.7|11543.6|11528.6|11526.6|11511.6|41
1661787000000|2022-08-29 15:30:00|11528.4|11513.4|11566|11551|11575.8|11560.8|11519.6|11504.6|122
1661787300000|2022-08-29 15:35:00|11567.1|11552.1|11543.4|11528.4|11568.3|11553.3|11543.4|11528.4|40
1661787600000|2022-08-29 15:40:00|11543|11528|11522|11507|11543|11528|11520.1|11505.1|63
1661787900000|2022-08-29 15:45:00|11521.7|11506.7|11537.7|11522.7|11541.3|11526.3|11521.5|11506.5|22
1661788200000|2022-08-29 15:50:00|11539.1|11524.1|11546.4|11531.4|11554.8|11539.8|11538.3|11523.3|51
1661788500000|2022-08-29 15:55:00|11549.1|11534.1|11549.9|11534.9|11550.6|11535.6|11541.9|11526.9|56
1661788800000|2022-08-29 16:00:00|11549.4|11534.4|11554.4|11539.4|11554.9|11539.9|11543.1|11528.1|21
1661789100000|2022-08-29 16:05:00|11554.1|11539.1|11564.6|11549.6|11567.4|11552.4|11551.7|11536.7|108
1661789400000|2022-08-29 16:10:00|11564.3|11549.3|11598.3|11583.3|11603.2|11588.2|11564.1|11549.1|87
1661789700000|2022-08-29 16:15:00|11598.7|11583.7|11590.1|11575.1|11610.9|11595.9|11588|11573|57
1661790000000|2022-08-29 16:20:00|11589.6|11574.6|11579.9|11564.9|11592|11577|11579.7|11564.7|84
1661790300000|2022-08-29 16:25:00|11579.7|11564.7|11569.1|11554.1|11593.9|11578.9|11569.1|11554.1|122
1661790600000|2022-08-29 16:30:00|11564.3|11549.3|11550.4|11535.4|11567.4|11552.4|11531.2|11516.2|129
1661790900000|2022-08-29 16:35:00|11551.4|11536.4|11532.8|11517.8|11551.4|11536.4|11529.4|11514.4|37
1661791200000|2022-08-29 16:40:00|11532.6|11517.6|11539.4|11524.4|11543.2|11528.2|11529.8|11514.8|15
1661791500000|2022-08-29 16:45:00|11539.1|11524.1|11540.8|11525.8|11550.6|11535.1|11534.8|11519.8|12
1661791800000|2022-08-29 16:50:00|11540.1|11525.1|11541.1|11526.1|11545.1|11530.1|11533.1|11515.8|14
1661792100000|2022-08-29 16:55:00|11541.3|11526.3|11540.4|11525.4|11541.8|11526.8|11522.8|11507.8|19
1661792400000|2022-08-29 17:00:00|11540.2|11525.2|11523.3|11508.3|11541.2|11526.2|11522.8|11507.8|16
1661792700000|2022-08-29 17:05:00|11521.8|11506.8|11517.4|11502.4|11533.6|11518.6|11511|11496|65
1661793000000|2022-08-29 17:10:00|11517.1|11502.1|11527.6|11512.6|11528.6|11513.6|11511.6|11496.6|18
1661793300000|2022-08-29 17:15:00|11525.1|11510.1|11543.8|11528.8|11551.8|11536.8|11515.8|11500.8|43
1661793600000|2022-08-29 17:20:00|11546.8|11531.8|11547.9|11532.9|11554.1|11539.1|11541.4|11520.4|28
1661793900000|2022-08-29 17:25:00|11549.9|11534.9|11543.2|11528.2|11554.7|11539.7|11539.2|11524.2|33
1661794200000|2022-08-29 17:30:00|11542.9|11527.9|11549.8|11534.8|11550.8|11535.8|11539.7|11524.7|30
1661794500000|2022-08-29 17:35:00|11548.4|11533.4|11549|11534|11551|11536|11544.7|11529.7|20
1661794800000|2022-08-29 17:40:00|11548.5|11533.5|11573.3|11558.3|11573.3|11558.3|11548.5|11533.5|60
1661795100000|2022-08-29 17:45:00|11573|11558|11569.1|11554.1|11573|11558|11565.2|11550.2|19
1661795400000|2022-08-29 17:50:00|11570.6|11555.6|11571.4|11556.4|11572.6|11557.6|11556.5|11541.5|32
1661795700000|2022-08-29 17:55:00|11572.4|11557.4|11596.8|11581.8|11598.3|11583.3|11567.6|11552.6|74
1661796000000|2022-08-29 18:00:00|11596.6|11581.6|11576.8|11561.8|11596.6|11581.6|11560.2|11545.2|78
1661796300000|2022-08-29 18:05:00|11576|11561|11590.7|11575.7|11592.6|11577.6|11574|11553.2|121
1661796600000|2022-08-29 18:10:00|11591|11576|11569.9|11554.9|11596|11581|11554.7|11539.7|396
1661796900000|2022-08-29 18:15:00|11569.5|11554.5|11556.9|11541.9|11578.4|11563.4|11551.7|11536.7|219
1661821200000|2022-08-30 01:00:00|11553.4|11538.4|11544.5|11507|11553.4|11538.4|11537.1|11499.6|27
1661821500000|2022-08-30 01:05:00|11538.8|11513.8|11531.3|11506.3|11539.8|11515.3|11526.8|11505.3|3
1661821800000|2022-08-30 01:10:00|11528.3|11513.3|11544.8|11507.3|11545|11513.3|11528.3|11507.3|2
1661822100000|2022-08-30 01:15:00|11544.5|11507|11552.5|11515|11553.5|11519.3|11539.1|11507|5
1661822400000|2022-08-30 01:20:00|11553|11515.5|11552.7|11515.2|11553|11515.5|11552.3|11514.8|0
1661822700000|2022-08-30 01:25:00|11553.3|11515.8|11553.7|11516.2|11553.7|11516.2|11553.3|11515.8|4
1661823000000|2022-08-30 01:30:00|11552|11527|11529|11514|11552|11529.2|11529|11512|15
1661823300000|2022-08-30 01:35:00|11528.7|11513.7|11530|11515|11538|11515.4|11528.5|11510.5|5
1661823600000|2022-08-30 01:40:00|11529.4|11514.4|11513.5|11498.5|11530.5|11514.4|11513.5|11498.5|16
1661823900000|2022-08-30 01:45:00|11513|11498|11525.2|11487.7|11530|11506|11508.5|11487.7|50
1661824200000|2022-08-30 01:50:00|11524.9|11487.4|11487.2|11472.2|11524.9|11488.5|11487.2|11464.8|25
1661824500000|2022-08-30 01:55:00|11486.6|11471.6|11439.4|11424.4|11490.7|11471.6|11437.4|11421.9|34
1661824800000|2022-08-30 02:00:00|11439|11424|11437.9|11422.9|11442.4|11424.4|11436.4|11416.9|13
1661825100000|2022-08-30 02:05:00|11441.9|11416.9|11423|11398|11445.7|11416.9|11412.1|11397.1|38
1661825400000|2022-08-30 02:10:00|11423.3|11398.3|11404.7|11389.7|11423.3|11398.3|11396.9|11381.9|70
1661825700000|2022-08-30 02:15:00|11404.9|11389.9|11440.5|11415.5|11440.5|11416.5|11404.9|11389.9|45
1661826000000|2022-08-30 02:20:00|11437.1|11422.1|11443.8|11428.8|11444.3|11428.8|11437.1|11419.1|5
1661826300000|2022-08-30 02:25:00|11442.4|11427.4|11441.8|11426.8|11442.4|11427.4|11441.3|11426.3|4
1661826600000|2022-08-30 02:30:00|11441.6|11426.6|11448.3|11423.3|11462.8|11444.3|11438.3|11423.3|59
1661826900000|2022-08-30 02:35:00|11448.1|11423.1|11455.5|11440.5|11462.2|11447.2|11443.6|11422.9|122
1661827200000|2022-08-30 02:40:00|11455.7|11440.7|11454.3|11429.3|11461.6|11442.9|11442.6|11416.6|24
1661827500000|2022-08-30 02:45:00|11451.5|11426.5|11452.1|11427.1|11456.2|11437.3|11437.9|11418.5|5
1661827800000|2022-08-30 02:50:00|11448|11433|11453.1|11428.1|11453.1|11435.1|11448|11428.1|2
1661828100000|2022-08-30 02:55:00|11452.2|11427.2|11439.5|11402|11452.2|11427.2|11433.8|11402|17
1661828400000|2022-08-30 03:00:00|11437|11399.5|11396.5|11381.5|11437|11399.5|11396.5|11374.2|26
1661828700000|2022-08-30 03:05:00|11397|11382|11396.5|11381.5|11397|11382|11396.5|11381.5|4
1661829000000|2022-08-30 03:10:00|11396.8|11381.8|11393|11378|11397|11382|11393|11378|5
1661829300000|2022-08-30 03:15:00|11393.3|11378.3|11392.3|11377.3|11394|11379|11392.3|11377.3|6
1661829600000|2022-08-30 03:20:00|11392.6|11377.6|11404.3|11389.3|11404.3|11389.3|11392.3|11377.3|1
1661829900000|2022-08-30 03:25:00|11403.8|11388.8|11388|11373|11404.5|11389.5|11387|11372|10
1661830200000|2022-08-30 03:30:00|11388.2|11373.2|11390|11375|11390|11375|11388|11373|2
1661830500000|2022-08-30 03:35:00|11389.7|11374.7|11390.5|11375.5|11390.5|11375.5|11389.5|11374.5|0
1661830800000|2022-08-30 03:40:00|11389.5|11374.5|11388.5|11373.5|11390|11375|11388.3|11373.3|2
1661831100000|2022-08-30 03:45:00|11387.4|11372.4|11388.1|11373.1|11388.1|11373.1|11386.6|11371.6|2
1661831400000|2022-08-30 03:50:00|11388.4|11373.4|11390.3|11375.3|11390.3|11375.3|11388.4|11373.4|0
1661831700000|2022-08-30 03:55:00|11389.6|11374.6|11389.6|11374.6|11392.6|11377.6|11385.6|11370.6|5
1661832000000|2022-08-30 04:00:00|11389|11374|11388.9|11373.9|11392.1|11377.1|11387.6|11372.6|5
1661832300000|2022-08-30 04:05:00|11388.4|11373.4|11387.8|11372.8|11388.8|11373.8|11387.8|11372.8|0
1661832600000|2022-08-30 04:10:00|11394.8|11379.8|11396.9|11381.9|11397|11382|11394.8|11379.8|1
1661832900000|2022-08-30 04:15:00|11396.7|11381.7|11398.9|11383.9|11398.9|11383.9|11394.1|11379.1|2
1661833800000|2022-08-30 04:30:00|11407.7|11392.7|11409.1|11394.1|11413.4|11398.4|11403.1|11385.8|4
1661834100000|2022-08-30 04:35:00|11410.2|11395.2|11410.6|11395.6|11412.6|11397.6|11410.1|11395.1|0
1661834400000|2022-08-30 04:40:00|11411.6|11396.6|11404.1|11389.1|11413.6|11398.6|11404.1|11389.1|2
1661834700000|2022-08-30 04:45:00|11404.4|11389.4|11400.3|11385.3|11404.6|11389.6|11400.3|11385.3|1
1661835000000|2022-08-30 04:50:00|11400|11385|11398.1|11383.1|11400.3|11385.3|11398.1|11383.1|0
1661835600000|2022-08-30 05:00:00|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|1
1661836200000|2022-08-30 05:10:00|11401|11386|11402.4|11387.4|11402.4|11387.4|11401|11386|5
1661836500000|2022-08-30 05:15:00|11407.7|11382.7|11401.9|11386.9|11407.7|11387.3|11401.4|11382.7|0
1661836800000|2022-08-30 05:20:00|11401.6|11386.6|11398.4|11383.4|11401.6|11386.6|11398.4|11383.4|2
1661837100000|2022-08-30 05:25:00|11409.7|11394.7|11409.9|11394.9|11409.9|11394.9|11408.4|11393.4|9
1661837400000|2022-08-30 05:30:00|11409|11394|11408.4|11383.4|11409|11394|11397.9|11382.7|2
1661837700000|2022-08-30 05:35:00|11408.1|11383.1|11407.4|11392.4|11408.2|11393.2|11405.1|11383.1|1
1661838000000|2022-08-30 05:40:00|11414.1|11399.1|11414.5|11399.5|11415.8|11400.8|11409.4|11394.4|3
1661838600000|2022-08-30 05:50:00|11413|11398|11419|11404|11422.6|11407.6|11413|11398|2
1661838900000|2022-08-30 05:55:00|11415.7|11400.7|11422.3|11407.3|11422.3|11407.3|11415.7|11400.7|1
1661839200000|2022-08-30 06:00:00|11424.8|11409.8|11418.7|11403.7|11427.8|11412.8|11418.7|11403.7|3
1661839500000|2022-08-30 06:05:00|11414.9|11399.9|11422.4|11407.4|11424.9|11407.4|11414.9|11399.9|5
1661839800000|2022-08-30 06:10:00|11423.7|11408.7|11424.9|11409.9|11424.9|11409.9|11423.4|11408.4|0
1661840100000|2022-08-30 06:15:00|11425.8|11410.8|11398.1|11383.1|11430.4|11415.4|11396.1|11381.1|38
1661840400000|2022-08-30 06:20:00|11397.9|11382.9|11404.8|11389.8|11407.6|11392.1|11397.9|11381.2|17
1661840700000|2022-08-30 06:25:00|11404.3|11389.3|11420.2|11405.2|11424.2|11409.2|11403.1|11388.1|37
1661841000000|2022-08-30 06:30:00|11419.2|11404.2|11418.2|11403.2|11420.2|11405.2|11417.7|11402.7|0
1661841300000|2022-08-30 06:35:00|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|6
1661841600000|2022-08-30 06:40:00|11427.9|11412.9|11415.3|11400.3|11429.7|11414.7|11412.1|11397.1|5
1661841900000|2022-08-30 06:45:00|11416.3|11401.3|11424.1|11409.1|11427.1|11412.1|11416.3|11401.3|19
1661842200000|2022-08-30 06:50:00|11428.9|11413.9|11418.4|11403.4|11428.9|11413.9|11418.4|11403.4|33
1661842500000|2022-08-30 06:55:00|11420.9|11405.9|11434.2|11419.2|11435.5|11420.5|11419.9|11404.9|27
1661842800000|2022-08-30 07:00:00|11430.2|11415.2|11427.9|11412.9|11434.7|11419.7|11426.7|11411.7|6
1661843100000|2022-08-30 07:05:00|11430.7|11415.7|11440.7|11425.7|11441.3|11426.3|11428.9|11413.9|19
1661843400000|2022-08-30 07:10:00|11441.6|11426.6|11435.7|11420.7|11443.2|11428.2|11426.2|11411.2|18
1661843700000|2022-08-30 07:15:00|11437.2|11422.2|11440.7|11425.7|11440.7|11425.7|11437.2|11422.2|0
1661844000000|2022-08-30 07:20:00|11440.6|11425.6|11439.3|11424.3|11444.4|11429.4|11439.3|11424.3|8
1661844300000|2022-08-30 07:25:00|11437.9|11422.9|11440|11425|11440|11425|11431.1|11416.1|6
1661844600000|2022-08-30 07:30:00|11440.5|11425.5|11431.1|11416.1|11443.1|11428.1|11428.8|11413.8|8
1661844900000|2022-08-30 07:35:00|11432.2|11417.2|11440.8|11425.8|11441.7|11426.7|11432.2|11417.2|11
1661845200000|2022-08-30 07:40:00|11440.1|11425.1|11441.1|11426.1|11442.6|11427.6|11439.6|11424.6|3
1661845500000|2022-08-30 07:45:00|11441|11426|11445.5|11430.5|11448.1|11433.1|11441|11426|11
1661845800000|2022-08-30 07:50:00|11447.1|11432.1|11437.5|11422.5|11447.1|11432.1|11428.8|11413.8|29
1661846100000|2022-08-30 07:55:00|11429|11414|11436|11421|11445.6|11430.6|11429|11414|80
1661846400000|2022-08-30 08:00:00|11435.8|11420.8|11444.8|11429.8|11447.6|11432.6|11435.5|11420.5|12
1661846700000|2022-08-30 08:05:00|11445.9|11430.9|11442.7|11427.7|11446.1|11431.1|11442.7|11427.7|2
1661847000000|2022-08-30 08:10:00|11441.2|11426.2|11435.8|11420.8|11441.2|11426.2|11433.9|11418.9|7
1661847300000|2022-08-30 08:15:00|11435.6|11420.6|11439.3|11424.3|11439.3|11424.3|11435.6|11420.6|0
1661847600000|2022-08-30 08:20:00|11441.3|11426.3|11409.8|11394.8|11441.3|11426.3|11409.8|11394.8|26
1661847900000|2022-08-30 08:25:00|11409.5|11394.5|11419.7|11404.7|11419.7|11404.7|11406.8|11391.8|5
1661848200000|2022-08-30 08:30:00|11419.4|11404.4|11420.2|11405.2|11421.4|11406.4|11418.2|11403.2|0
1661848500000|2022-08-30 08:35:00|11418.8|11403.8|11418.1|11403.1|11422.2|11407.2|11418.1|11403.1|3
1661848800000|2022-08-30 08:40:00|11408.1|11393.1|11405.6|11390.6|11409.6|11394.6|11403.9|11388.9|26
1661849100000|2022-08-30 08:45:00|11406.1|11391.1|11407.6|11392.6|11407.6|11392.6|11405.6|11390.6|0
1661849400000|2022-08-30 08:50:00|11407|11392|11419.8|11404.8|11422.1|11407.1|11402.7|11387.7|17
1661849700000|2022-08-30 08:55:00|11415.1|11400.1|11412.1|11397.1|11415.1|11400.1|11411.8|11396.8|0
1661850000000|2022-08-30 09:00:00|11412.6|11397.6|11405.6|11390.6|11413.1|11398.1|11400.9|11385.9|11
1661850300000|2022-08-30 09:05:00|11405.1|11390.1|11353.7|11338.7|11409.2|11394.2|11353.7|11338.7|207
1661850600000|2022-08-30 09:10:00|11354|11339|11357|11342|11363.3|11348.3|11353.2|11338.2|7
1661850900000|2022-08-30 09:15:00|11357.2|11342.2|11253.8|11238.8|11357.2|11342.2|11252.5|11237.5|271
1661851200000|2022-08-30 09:20:00|11252.9|11237.9|11247.3|11232.3|11269.1|11254.1|11237.2|11222.2|153
1661851500000|2022-08-30 09:25:00|11247.7|11232.7|11281.5|11266.5|11281.5|11266.5|11240.7|11225.7|35
1661851800000|2022-08-30 09:30:00|11284.8|11269.8|11305.3|11290.3|11308.1|11293.1|11284.3|11267.6|28
1661852100000|2022-08-30 09:35:00|11305.8|11290.8|11265.8|11250.8|11305.8|11290.8|11251|11236|108
1661852400000|2022-08-30 09:40:00|11255.6|11240.6|11253.7|11238.7|11255.6|11240.6|11253.2|11238.2|4
1661852700000|2022-08-30 09:45:00|11261.8|11246.8|11265|11250|11274.8|11259.8|11259.2|11244.2|14
1661853000000|2022-08-30 09:50:00|11264.1|11249.1|11265.7|11250.7|11265.7|11250.7|11256.7|11241.7|12
1661853300000|2022-08-30 09:55:00|11267.2|11252.2|11251.2|11236.2|11268.8|11253.8|11245.9|11230.9|45
1661853600000|2022-08-30 10:00:00|11249.7|11234.7|11253.2|11238.2|11256.8|11241.8|11244.3|11229.3|37
1661853900000|2022-08-30 10:05:00|11253.9|11238.9|11274.4|11259.4|11284.9|11269.9|11253.4|11238.4|13
1661854200000|2022-08-30 10:10:00|11271.9|11256.9|11273.9|11258.9|11275|11260|11269.4|11254.4|1
1661854500000|2022-08-30 10:15:00|11270.4|11255.4|11249.5|11234.5|11270.4|11255.4|11243|11228|13
1661854800000|2022-08-30 10:20:00|11257|11232|11243.1|11228.1|11257|11238.2|11241.1|11226.1|28
1661855100000|2022-08-30 10:25:00|11243.6|11228.6|11258.8|11243.8|11258.8|11243.8|11243.4|11228.4|17
1661855400000|2022-08-30 10:30:00|11262|11247|11275.6|11260.6|11275.6|11260.6|11258.3|11243.3|34
1661855700000|2022-08-30 10:35:00|11276.5|11261.5|11276|11261|11277.9|11262.9|11275.5|11260.5|4
1661856000000|2022-08-30 10:40:00|11284|11269|11278.9|11263.9|11284|11269|11277.9|11262.9|5
1661856300000|2022-08-30 10:45:00|11276.9|11261.9|11290.9|11275.9|11292.7|11277.7|11268.4|11253.4|31
1661856600000|2022-08-30 10:50:00|11291.2|11276.2|11307.2|11292.2|11325|11310|11290.4|11275.4|48
1661856900000|2022-08-30 10:55:00|11305.7|11290.7|11308|11293|11309|11294|11302.7|11287.7|4
1661857200000|2022-08-30 11:00:00|11309.9|11294.9|11278.8|11263.8|11311.7|11296.7|11277.2|11262.2|14
1661857500000|2022-08-30 11:05:00|11279.4|11264.4|11261.1|11246.1|11279.4|11264.4|11261.1|11246.1|11
1661857800000|2022-08-30 11:10:00|11260.2|11245.2|11278.6|11263.6|11281.6|11266.6|11258.3|11243.3|16
1661858100000|2022-08-30 11:15:00|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|0
1661858400000|2022-08-30 11:20:00|11270.6|11255.1|11271.1|11256.1|11276.3|11261.3|11267.6|11252.6|4
1661858700000|2022-08-30 11:25:00|11270.8|11255.8|11280.4|11265.4|11280.9|11265.9|11266.6|11251.6|8
1661859000000|2022-08-30 11:30:00|11283.5|11268.5|11272.6|11257.6|11283.5|11268.5|11268.3|11253.3|24
1661859300000|2022-08-30 11:35:00|11273.1|11258.1|11267.6|11252.6|11273.6|11258.6|11263.1|11248.1|6
1661859600000|2022-08-30 11:40:00|11270.3|11255.3|11269.6|11254.6|11272.8|11257.8|11269.6|11254.6|4
1661859900000|2022-08-30 11:45:00|11270.4|11255.4|11269.1|11254.1|11270.9|11255.9|11269.1|11254.1|0
1661860200000|2022-08-30 11:50:00|11269.3|11254.3|11270.5|11255.5|11274.6|11259.6|11267|11252|22
1661860500000|2022-08-30 11:55:00|11270.3|11255.3|11278.5|11263.5|11280|11265|11268|11253|25
1661860800000|2022-08-30 12:00:00|11283.6|11268.6|11282.5|11267.5|11297|11282|11272.3|11257.3|74
1661861100000|2022-08-30 12:05:00|11284|11269|11322.2|11307.2|11323.2|11308.2|11281|11266|78
1661861400000|2022-08-30 12:10:00|11321.9|11306.9|11331|11316|11332.4|11317.4|11299.7|11284.7|44
1661861700000|2022-08-30 12:15:00|11329.4|11314.4|11333.7|11318.7|11334.9|11319.9|11327.4|11312.4|19
1661862000000|2022-08-30 12:20:00|11333.2|11318.2|11339.5|11324.5|11340.2|11325.2|11330.4|11315.4|27
1661862300000|2022-08-30 12:25:00|11340|11325|11353.7|11338.7|11354.7|11339.7|11339.5|11324.5|38
1661862600000|2022-08-30 12:30:00|11341.9|11316.9|11299.8|11284.8|11349|11331.9|11298.8|11283.8|152
1661862900000|2022-08-30 12:35:00|11299|11284|11293.1|11278.1|11306.7|11291.7|11292|11277|57
1661863200000|2022-08-30 12:40:00|11289.9|11274.9|11271.2|11256.2|11292.5|11277.5|11269.2|11254.2|63
1661863500000|2022-08-30 12:45:00|11271.6|11256.6|11290.5|11275.5|11291.2|11276.2|11269.4|11254.4|46
1661863800000|2022-08-30 12:50:00|11288.8|11273.8|11289.6|11274.6|11307.9|11291.5|11286.2|11267.2|153
1661864100000|2022-08-30 12:55:00|11289.3|11274.3|11290.5|11275.5|11310.5|11295.5|11288.8|11273.8|21
1661864400000|2022-08-30 13:00:00|11290.3|11275.3|11290.5|11275.5|11305|11290|11284.5|11269.5|59
1661864700000|2022-08-30 13:05:00|11290.2|11275.2|11296.2|11281.2|11299.3|11284.3|11283.7|11268.7|30
1661865000000|2022-08-30 13:10:00|11295.7|11280.7|11271.1|11256.1|11295.7|11280.7|11260.6|11245.6|68
1661865300000|2022-08-30 13:15:00|11271.6|11256.6|11271.6|11256.6|11276.1|11261.1|11269.2|11254.2|178
1661865600000|2022-08-30 13:20:00|11271.3|11256.3|11285.8|11270.8|11285.8|11270.8|11271.1|11256.1|29
1661865900000|2022-08-30 13:25:00|11285.6|11270.6|11288.6|11273.6|11296.8|11281.8|11284.8|11269.8|23
1661866200000|2022-08-30 13:30:00|11291|11276|11301.2|11286.2|11326.1|11311.1|11291|11276|103
1661866500000|2022-08-30 13:35:00|11299.8|11284.8|11318.9|11303.9|11321.9|11306.9|11290.7|11275.7|109
1661866800000|2022-08-30 13:40:00|11320|11305|11299.9|11284.9|11321.2|11306.2|11291.5|11276.5|86
1661867100000|2022-08-30 13:45:00|11299.1|11284.1|11260.3|11245.3|11303.4|11288.4|11252.8|11237.8|208
1661867400000|2022-08-30 13:50:00|11259.8|11244.8|11248.9|11233.9|11259.8|11244.8|11242.7|11227.7|187
1661867700000|2022-08-30 13:55:00|11248.5|11233.5|11255.3|11240.3|11286|11271|11245.4|11230.4|98
1661868000000|2022-08-30 14:00:00|11255|11240|11262.2|11247.2|11269.6|11254.6|11242.8|11227.8|126
1661868300000|2022-08-30 14:05:00|11258.2|11243.2|11244.6|11229.6|11258.2|11243.2|11239.6|11224.6|170
1661868600000|2022-08-30 14:10:00|11244.4|11229.4|11225.5|11210.5|11244.4|11229.4|11208.3|11193.3|306
1661868900000|2022-08-30 14:15:00|11225|11210|11204.5|11189.5|11225|11210|11190.7|11175.7|169
1661869200000|2022-08-30 14:20:00|11204.7|11189.7|11195.9|11180.9|11204.7|11189.7|11182.8|11167.8|172
1661869500000|2022-08-30 14:25:00|11189.4|11174.4|11136.2|11121.2|11189.4|11174.4|11131|11116|259
1661869800000|2022-08-30 14:30:00|11135.5|11120.5|11127.1|11112.1|11145.1|11130.1|11115|11100|403
1661870100000|2022-08-30 14:35:00|11127.3|11112.3|11157.8|11142.8|11166.9|11151.9|11125.6|11110.6|201
1661870400000|2022-08-30 14:40:00|11160.6|11145.6|11139.1|11124.1|11160.6|11145.6|11129.6|11114.6|251
1661870700000|2022-08-30 14:45:00|11140.4|11125.4|11117.1|11102.1|11140.7|11125.7|11115.6|11100.6|228
1661871000000|2022-08-30 14:50:00|11116.6|11101.6|11150.6|11135.6|11151.2|11136.2|11113.3|11098.3|155
1661871300000|2022-08-30 14:55:00|11151.2|11136.2|11142|11127|11151.3|11136.3|11128.9|11113.9|69
1661871600000|2022-08-30 15:00:00|11142.7|11127.7|11151.2|11136.2|11167.2|11152.2|11142.7|11127.7|299
1661871900000|2022-08-30 15:05:00|11150.9|11135.9|11161.9|11146.9|11163|11148|11148.3|11133.3|53
1661872200000|2022-08-30 15:10:00|11162.1|11147.1|11142.9|11127.9|11162.1|11147.1|11127.8|11112.8|86
1661872500000|2022-08-30 15:15:00|11142.6|11127.6|11159.2|11144.2|11169.8|11154.8|11140.1|11125.1|100
1661872800000|2022-08-30 15:20:00|11158.1|11143.1|11144.9|11129.9|11158.1|11143.1|11139.6|11124.6|67
1661873100000|2022-08-30 15:25:00|11144.6|11129.6|11139.5|11124.5|11144.6|11129.6|11127.7|11112.7|135
1661873400000|2022-08-30 15:30:00|11139|11124|11148.4|11133.4|11149.4|11134.4|11121.9|11106.9|106
1661873700000|2022-08-30 15:35:00|11148.1|11133.1|11180.2|11165.2|11182.5|11167.5|11147.9|11132.9|108
1661874000000|2022-08-30 15:40:00|11179|11164|11195.3|11180.3|11204.3|11189.3|11170.2|11155.2|161
1661874300000|2022-08-30 15:45:00|11196.8|11181.8|11196.4|11181.4|11203.8|11188.8|11180.8|11165.8|107
1661874600000|2022-08-30 15:50:00|11197.4|11182.4|11190.8|11175.8|11206.8|11191.8|11185.7|11170.7|63
1661874900000|2022-08-30 15:55:00|11191.1|11176.1|11192.3|11177.3|11196.5|11181.5|11188.8|11173.8|20
1661875200000|2022-08-30 16:00:00|11192.5|11177.5|11186.1|11171.1|11192.8|11177.8|11178.1|11163.1|26
1661875500000|2022-08-30 16:05:00|11185.8|11170.8|11172.8|11157.8|11194.5|11179.5|11163.6|11148.6|109
1661875800000|2022-08-30 16:10:00|11171.9|11156.9|11173.9|11158.9|11174.5|11159.5|11160.1|11145.1|39
1661876100000|2022-08-30 16:15:00|11173.7|11158.7|11163.4|11148.4|11173.7|11158.7|11156.9|11141.9|31
1661876400000|2022-08-30 16:20:00|11162.3|11147.3|11131.6|11116.6|11162.4|11147.4|11126.2|11111.2|77
1661876700000|2022-08-30 16:25:00|11131.8|11116.8|11142.7|11127.7|11150.8|11135.8|11126.7|11111.7|104
1661877000000|2022-08-30 16:30:00|11142.5|11127.5|11127.6|11112.6|11142.5|11127.5|11120.1|11105.1|122
1661877300000|2022-08-30 16:35:00|11127.8|11112.8|11140.6|11125.6|11140.6|11125.6|11127.1|11112.1|39
1661877600000|2022-08-30 16:40:00|11140.3|11125.3|11129.2|11114.2|11141.4|11126.4|11118.9|11103.9|47
1661877900000|2022-08-30 16:45:00|11127.5|11112.5|11124.5|11109.5|11132.7|11117.7|11122|11107|109
1661878200000|2022-08-30 16:50:00|11124|11109|11125|11110|11130.3|11115.3|11122.3|11107.3|112
1661878500000|2022-08-30 16:55:00|11124.7|11109.7|11116.4|11101.4|11124.7|11109.7|11103.2|11088.2|100
1661878800000|2022-08-30 17:00:00|11116.7|11101.7|11096.4|11081.4|11116.7|11101.7|11096.4|11081.4|64
1661879100000|2022-08-30 17:05:00|11096.1|11081.1|11101|11086|11109.4|11094.4|11095.6|11080.6|200
1661879400000|2022-08-30 17:10:00|11099.8|11084.8|11097.6|11082.6|11100.3|11085.3|11089.8|11074.8|141
1661879700000|2022-08-30 17:15:00|11097.3|11082.3|11094.7|11079.7|11098.5|11083.5|11092.5|11077.5|84
1661880000000|2022-08-30 17:20:00|11095|11080|11103.8|11088.8|11103.8|11088.8|11094.7|11079.7|38
1661880300000|2022-08-30 17:25:00|11104.3|11089.3|11116|11101|11116|11101|11104.1|11089.1|163
1661880600000|2022-08-30 17:30:00|11115.7|11100.7|11098.9|11083.9|11115.7|11100.7|11098|11083|49
1661880900000|2022-08-30 17:35:00|11098.7|11083.7|11089.8|11074.8|11098.9|11083.9|11088.4|11073.4|123
1661881200000|2022-08-30 17:40:00|11090.5|11075.5|11087.8|11072.8|11092.8|11077.8|11085.1|11070.1|130
1661881500000|2022-08-30 17:45:00|11087.5|11072.5|11094.8|11079.8|11097.4|11082.4|11087|11072|42
1661881800000|2022-08-30 17:50:00|11095.1|11080.1|11103.8|11088.8|11106.2|11091.2|11094.5|11079.5|119
1661882100000|2022-08-30 17:55:00|11103.5|11088.5|11106.2|11091.2|11113.2|11098.2|11102.1|11087.1|208
1661882400000|2022-08-30 18:00:00|11106.5|11091.5|11093.7|11078.7|11106.5|11091.5|11093|11078|118
1661882700000|2022-08-30 18:05:00|11092.5|11077.5|11098.6|11083.6|11102.9|11087.9|11089.7|11074.7|186
1661883000000|2022-08-30 18:10:00|11097.8|11082.8|11092.1|11077.1|11111.4|11096.4|11092.1|11077.1|1216
1661883300000|2022-08-30 18:15:00|11092.7|11077.7|11090.8|11075.8|11101.1|11086.1|11089.6|11074.6|310
1661907600000|2022-08-31 01:00:00|11103.9|11088.9|11144.1|11129.1|11146.4|11131.4|11087.5|11060.7|57
1661907900000|2022-08-31 01:05:00|11143.9|11128.9|11155.4|11140.4|11161.6|11146.6|11143.9|11128.6|34
1661908200000|2022-08-31 01:10:00|11155.1|11140.1|11163.1|11148.1|11164.5|11149.5|11155.1|11140.1|36
1661908500000|2022-08-31 01:15:00|11162.9|11147.9|11162.7|11147.7|11163|11148|11138.6|11120.3|14
1661908800000|2022-08-31 01:20:00|11163|11148|11173.8|11158.8|11173.8|11158.8|11161.8|11146.8|18
1661909100000|2022-08-31 01:25:00|11173.6|11158.6|11164.3|11139.3|11174.1|11159.1|11153.8|11136.8|15
1661909400000|2022-08-31 01:30:00|11158.2|11143.2|11170.6|11155.6|11170.6|11155.6|11158.2|11139.1|7
1661909700000|2022-08-31 01:35:00|11173.6|11158.6|11162.5|11147.5|11180.1|11165.1|11152|11137|23
1661910000000|2022-08-31 01:40:00|11162|11147|11164.6|11149.6|11167.6|11149.6|11145.8|11130.1|42
1661910300000|2022-08-31 01:45:00|11164|11149|11165.6|11128.1|11165.6|11150.6|11143.1|11123|8
1661910600000|2022-08-31 01:50:00|11160.3|11135.3|11153.8|11128.8|11166.3|11135.3|11133.5|11118.5|2
1661910900000|2022-08-31 01:55:00|11154.3|11129.3|11116.8|11101.8|11165|11130.1|11116.8|11097.5|14
1661911200000|2022-08-31 02:00:00|11120.9|11105.9|11116.5|11101.5|11122.1|11107.1|11116.3|11101.3|4
1661911500000|2022-08-31 02:05:00|11116.3|11101.3|11123.3|11108.3|11123.8|11108.8|11115|11100|5
1661911800000|2022-08-31 02:10:00|11123.8|11108.8|11129|11091.5|11155.5|11129.4|11110.8|11091.5|9
1661912100000|2022-08-31 02:15:00|11129.6|11092.1|11148.5|11111|11150.6|11120.8|11124.1|11091.5|12
1661912400000|2022-08-31 02:20:00|11142.8|11117.8|11154.3|11116.8|11154.5|11118.3|11142.8|11115.3|18
1661913000000|2022-08-31 02:30:00|11153.8|11116.3|11152.1|11137.1|11154|11137.3|11149.8|11116.3|1
1661913300000|2022-08-31 02:35:00|11151.6|11136.6|11159.2|11144.2|11159.4|11144.4|11143.1|11128.1|14
1661913600000|2022-08-31 02:40:00|11155.1|11140.1|11155.1|11140.1|11155.6|11140.6|11155.1|11140.1|3
1661913900000|2022-08-31 02:45:00|11156.5|11141.5|11170.9|11155.9|11170.9|11155.9|11152.4|11137.4|14
1661914200000|2022-08-31 02:50:00|11171.5|11156.5|11173|11158|11176.1|11161.1|11171.1|11156.1|7
1661914500000|2022-08-31 02:55:00|11175.5|11160.5|11185.7|11170.7|11187.7|11172.7|11174.4|11159.4|22
1661914800000|2022-08-31 03:00:00|11185.4|11170.4|11183.7|11168.7|11185.4|11170.4|11181.2|11166.2|4
1661915100000|2022-08-31 03:05:00|11187.7|11172.7|11188.7|11173.7|11189.2|11174.2|11186.7|11171.7|3
1661915400000|2022-08-31 03:10:00|11188.5|11173.5|11209.2|11194.2|11213.5|11194.4|11188.2|11173.2|13
1661915700000|2022-08-31 03:15:00|11209.7|11194.7|11204.7|11189.7|11213.2|11198.2|11198.3|11183.3|18
1661916000000|2022-08-31 03:20:00|11210.7|11195.7|11207.8|11192.8|11210.7|11195.7|11206.3|11191.3|6
1661916300000|2022-08-31 03:25:00|11206.7|11191.7|11207.8|11192.8|11208.2|11193.2|11205.8|11190.8|1
1661916600000|2022-08-31 03:30:00|11208.3|11193.3|11209.3|11194.3|11209.8|11194.8|11208.3|11193.3|0
1661916900000|2022-08-31 03:35:00|11209|11194|11209.3|11194.3|11209.3|11194.3|11209|11194|0
1661917200000|2022-08-31 03:40:00|11209|11194|11209|11194|11209|11194|11209|11194|0
1661917500000|2022-08-31 03:45:00|11211.3|11196.3|11238.6|11223.6|11239.1|11224.1|11211|11196|47
1661917800000|2022-08-31 03:50:00|11238.8|11223.8|11234.1|11219.1|11242.5|11224.3|11234.1|11205|12
1661918100000|2022-08-31 03:55:00|11230.8|11215.8|11236.7|11211.7|11236.7|11215.8|11228.1|11211.7|0
1661918400000|2022-08-31 04:00:00|11237.1|11212.1|11225.9|11210.9|11237.1|11220.1|11225.7|11210.7|2
1661918700000|2022-08-31 04:05:00|11226.1|11211.1|11226.4|11211.4|11226.4|11211.4|11226.1|11211.1|0
1661919000000|2022-08-31 04:10:00|11229.6|11204.6|11221.6|11206.6|11234.2|11210.4|11221.6|11196.7|2
1661919300000|2022-08-31 04:15:00|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|0
1661920200000|2022-08-31 04:30:00|11222|11207|11221.1|11206.1|11222.1|11207.1|11221.1|11206.1|0
1661920500000|2022-08-31 04:35:00|11221.6|11206.6|11219.5|11204.5|11222|11207|11219.5|11204.5|2
1661920800000|2022-08-31 04:40:00|11221.4|11206.4|11222|11207|11223.5|11208.5|11221.4|11206.4|1
1661921400000|2022-08-31 04:50:00|11224.2|11209.2|11237.1|11222.1|11237.6|11222.6|11224.2|11209.2|6
1661921700000|2022-08-31 04:55:00|11236.8|11221.8|11236|11221|11242.5|11227.5|11236|11221|7
1661922000000|2022-08-31 05:00:00|11235.5|11220.5|11235|11220|11235.5|11220.5|11235|11220|0
1661922300000|2022-08-31 05:05:00|11234.3|11219.3|11232.1|11217.1|11234.3|11219.3|11232.1|11217.1|1
1661922600000|2022-08-31 05:10:00|11233.5|11218.5|11234.6|11219.6|11234.6|11219.6|11233.5|11218.5|0
1661923200000|2022-08-31 05:20:00|11237.6|11222.6|11235.6|11220.6|11237.6|11222.6|11235.6|11220.6|1
1661923500000|2022-08-31 05:25:00|11236.6|11221.6|11237.2|11222.2|11237.5|11222.5|11236.6|11221.6|3
1661923800000|2022-08-31 05:30:00|11237.5|11222.5|11229.7|11214.7|11245.7|11230.7|11229.7|11209.2|27
1661924100000|2022-08-31 05:35:00|11228.7|11213.7|11240.6|11225.6|11246.3|11231.3|11228.7|11213.7|18
1661924400000|2022-08-31 05:40:00|11226.4|11211.4|11177.7|11152.7|11226.5|11211.5|11176.3|11151.3|85
1661924700000|2022-08-31 05:45:00|11177.3|11152.3|11190|11165|11190|11173|11168.4|11151.8|11
1661925000000|2022-08-31 05:50:00|11186.9|11171.9|11194.9|11179.9|11199.3|11184.2|11186.9|11171.2|2
1661925300000|2022-08-31 05:55:00|11194.4|11179.4|11197.1|11182.1|11220.4|11198.1|11191.2|11165|79
1661925600000|2022-08-31 06:00:00|11197.3|11182.3|11209.1|11194.1|11226.1|11211.1|11197.3|11182.3|86
1661925900000|2022-08-31 06:05:00|11209.7|11194.7|11217|11202|11217.1|11202.1|11208.9|11193.9|0
1661926200000|2022-08-31 06:10:00|11221.1|11206.1|11234.7|11219.7|11235|11220|11218.5|11197.1|4
1661926500000|2022-08-31 06:15:00|11235.5|11220.5|11225.9|11210.9|11242.8|11227.8|11225.9|11203.2|38
1661926800000|2022-08-31 06:20:00|11227.4|11212.4|11224.3|11209.3|11232.2|11217.2|11218.1|11203.1|34
1661927100000|2022-08-31 06:25:00|11228.3|11213.3|11231.9|11216.9|11231.9|11216.9|11219.3|11204.3|6
1661927400000|2022-08-31 06:30:00|11241.2|11226.2|11241.8|11226.8|11246.3|11230.3|11238.8|11221.3|8
1661927700000|2022-08-31 06:35:00|11241.3|11226.3|11245.3|11230.3|11245.3|11230.3|11241.3|11226.3|0
1661928000000|2022-08-31 06:40:00|11233.8|11218.8|11249.8|11234.8|11249.8|11234.8|11233.3|11218.3|6
1661928300000|2022-08-31 06:45:00|11249.3|11234.3|11242.8|11227.8|11251|11234.3|11241.1|11213.5|7
1661928600000|2022-08-31 06:50:00|11244.3|11229.3|11245.2|11230.2|11245.2|11230.2|11240.3|11225.3|2
1661928900000|2022-08-31 06:55:00|11243.7|11228.7|11237.2|11222.2|11247.2|11232.2|11234.7|11219.7|3
1661929200000|2022-08-31 07:00:00|11238.6|11223.6|11238.2|11223.2|11242.7|11227.7|11235.7|11220.7|3
1661929500000|2022-08-31 07:05:00|11238.5|11223.5|11236.2|11221.2|11243.7|11228.7|11235.7|11220.7|10
1661929800000|2022-08-31 07:10:00|11236.7|11221.7|11232.7|11217.7|11237.2|11222.2|11231.8|11216.8|1
1661930100000|2022-08-31 07:15:00|11234.7|11219.7|11215.2|11200.2|11238.7|11223.7|11215.2|11200.2|18
1661930400000|2022-08-31 07:20:00|11216|11201|11207.9|11192.9|11220.2|11205.2|11207.2|11192.2|19
1661930700000|2022-08-31 07:25:00|11207.7|11192.7|11210.2|11195.2|11211.2|11196.2|11204.7|11189.7|2
1661931000000|2022-08-31 07:30:00|11209.9|11194.9|11207.2|11192.2|11210.2|11195.2|11207.2|11192.2|2
1661931300000|2022-08-31 07:35:00|11205.7|11190.7|11171.1|11156.1|11212.7|11197.7|11169.8|11154.8|35
1661931600000|2022-08-31 07:40:00|11172.1|11157.1|11173.5|11158.5|11198.6|11183.6|11171|11156|38
1661931900000|2022-08-31 07:45:00|11173|11158|11169.5|11154.5|11175.3|11160.3|11167|11152|7
1661932200000|2022-08-31 07:50:00|11170.5|11155.5|11175.7|11160.7|11180.7|11165.7|11149.2|11134.2|52
1661932500000|2022-08-31 07:55:00|11175.2|11160.2|11180.4|11165.4|11180.4|11165.4|11172.2|11157.2|10
1661932800000|2022-08-31 08:00:00|11180.2|11165.2|11196.7|11181.7|11212|11181.7|11180.2|11163.8|3
1661933100000|2022-08-31 08:05:00|11195.7|11180.7|11198.1|11173.1|11198.4|11181.1|11193.9|11173.1|1
1661933400000|2022-08-31 08:10:00|11211.7|11174.2|11219.9|11182.4|11237|11202.9|11211.7|11174.2|35
1661933700000|2022-08-31 08:15:00|11212.9|11187.9|11217.9|11192.9|11217.9|11195.4|11198.9|11170.3|34
1661934000000|2022-08-31 08:20:00|11228|11190.5|11201.7|11186.7|11244.2|11214.2|11201.7|11186.7|11
1661934300000|2022-08-31 08:25:00|11201.5|11176.5|11180|11155|11201.7|11176.7|11177.9|11155|11
1661934600000|2022-08-31 08:30:00|11162|11137|11171.5|11156.5|11171.5|11156.5|11157.8|11133.8|27
1661934900000|2022-08-31 08:35:00|11171|11156|11183.2|11168.2|11183.2|11168.2|11171|11137.8|13
1661935200000|2022-08-31 08:40:00|11182.6|11167.6|11195.1|11180.1|11196.7|11181.7|11182.2|11167.2|1
1661935500000|2022-08-31 08:45:00|11195.3|11180.3|11195.6|11180.6|11197.1|11182.1|11195.1|11180.1|2
1661935800000|2022-08-31 08:50:00|11196.7|11181.7|11195.8|11180.8|11196.7|11181.7|11195.6|11180.6|2
1661936100000|2022-08-31 08:55:00|11196.3|11181.3|11184|11169|11196.3|11181.3|11184|11169|1
1661936400000|2022-08-31 09:00:00|11184.5|11169.5|11105|11090|11184.5|11169.5|11104.2|11089.2|40
1661936700000|2022-08-31 09:05:00|11104.4|11089.4|11120.4|11095.4|11143.7|11106.2|11103.5|11088.5|31
1661937000000|2022-08-31 09:10:00|11120.2|11095.2|11114.7|11099.7|11138.4|11100.9|11105.4|11088.9|10
1661937300000|2022-08-31 09:15:00|11114.9|11099.9|11112.6|11097.6|11120.3|11103.9|11112.6|11094.1|45
1661937600000|2022-08-31 09:20:00|11141.2|11103.7|11170.7|11133.2|11171.2|11140.5|11137.1|11103.7|24
1661937900000|2022-08-31 09:25:00|11171.2|11133.7|11139.9|11114.9|11171.2|11137|11139.9|11109.7|8
1661938200000|2022-08-31 09:30:00|11139.4|11114.4|11128.4|11113.4|11139.4|11117.1|11128.4|11112.9|1
1661938500000|2022-08-31 09:35:00|11127.9|11112.9|11139.9|11124.9|11145.7|11125.4|11125.9|11110.9|21
1661938800000|2022-08-31 09:40:00|11139.7|11124.7|11132.5|11117.5|11145.7|11128.2|11132.5|11117.5|12
1661939100000|2022-08-31 09:45:00|11131.7|11116.7|11132.4|11117.4|11132.5|11117.5|11131.2|11116.2|0
1661939400000|2022-08-31 09:50:00|11132.5|11117.5|11144.3|11119.3|11144.3|11122.6|11131.3|11116.3|9
1661939700000|2022-08-31 09:55:00|11143.6|11118.6|11138.3|11123.3|11143.6|11123.3|11137.8|11118.6|1
1661940000000|2022-08-31 10:00:00|11138.8|11123.8|11160.8|11145.8|11160.8|11145.8|11138.8|11123.8|7
1661940300000|2022-08-31 10:05:00|11152.4|11127.4|11149.5|11112|11157.7|11128|11146|11111|2
1661940600000|2022-08-31 10:10:00|11141.1|11116.1|11138.7|11113.7|11141.1|11116.1|11138.7|11113.7|0
1661940900000|2022-08-31 10:15:00|11139.6|11114.6|11139.2|11124.2|11140.2|11124.2|11135.7|11113.7|1
1661941200000|2022-08-31 10:20:00|11139|11124|11137|11122|11139|11124|11137|11122|1
1661941500000|2022-08-31 10:25:00|11137.2|11122.2|11142.7|11127.7|11149|11127.7|11137.2|11120.8|1
1661941800000|2022-08-31 10:30:00|11141.1|11126.1|11139.7|11124.7|11141.1|11126.1|11139.7|11124.7|0
1661942100000|2022-08-31 10:35:00|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|6
1661942400000|2022-08-31 10:40:00|11137.7|11122.7|11150.9|11135.9|11164.7|11143.9|11136.8|11120.8|18
1661942700000|2022-08-31 10:45:00|11151.2|11136.2|11182.5|11167.5|11184.3|11169.3|11139.7|11124.7|155
1661943000000|2022-08-31 10:50:00|11183.1|11168.1|11169.6|11154.6|11198.4|11171.5|11158.9|11143.9|113
1661943300000|2022-08-31 10:55:00|11164.6|11149.6|11187|11162|11190.2|11168.2|11159.1|11144.1|33
1661943600000|2022-08-31 11:00:00|11183|11168|11175.7|11160.7|11192.6|11174.9|11162.9|11144.7|75
1661944200000|2022-08-31 11:10:00|11158.7|11143.7|11160.6|11123.1|11177.4|11153.9|11148.9|11120.1|57
1661944500000|2022-08-31 11:15:00|11160.4|11122.9|11138.6|11113.6|11160.4|11135.4|11128.5|11112.6|68
1661944800000|2022-08-31 11:20:00|11139.5|11114.5|11147.1|11132.1|11156.3|11139.9|11133.1|11113.3|97
1661945100000|2022-08-31 11:25:00|11147.3|11132.3|11145|11130|11149.8|11134.8|11128.2|11111.7|234
1661945400000|2022-08-31 11:30:00|11146|11131|11109.3|11094.3|11146|11131|11101.5|11086.5|84
1661945700000|2022-08-31 11:35:00|11110.4|11095.4|11130.9|11115.9|11137.7|11122.7|11110.4|11094.7|189
1661946000000|2022-08-31 11:40:00|11131.2|11116.2|11119.9|11104.9|11131.2|11116.2|11117.4|11098.2|13
1661946300000|2022-08-31 11:45:00|11119.6|11104.6|11113.3|11098.3|11129.4|11114.4|11113.3|11098.3|16
1661946600000|2022-08-31 11:50:00|11112.2|11097.2|11122.5|11107.5|11122.7|11107.7|11110|11095|6
1661946900000|2022-08-31 11:55:00|11122.2|11107.2|11146.7|11131.7|11149|11133.7|11121.7|11106.7|98
1661947200000|2022-08-31 12:00:00|11144|11129|11139.2|11124.2|11150.4|11135.4|11136.5|11121.5|30
1661947500000|2022-08-31 12:05:00|11140.3|11125.3|11161|11146|11161|11146|11138.1|11123.1|26
1661947800000|2022-08-31 12:10:00|11159.7|11144.7|11152.4|11137.4|11159.7|11144.7|11143.4|11128.4|23
1661948100000|2022-08-31 12:15:00|11152.7|11137.7|11160.8|11145.8|11191.9|11176.9|11151.9|11136.9|72
1661948400000|2022-08-31 12:20:00|11160.5|11145.5|11137.2|11122.2|11163.3|11148.3|11136.2|11115.5|40
1661948700000|2022-08-31 12:25:00|11142.9|11127.9|11139.6|11124.6|11144.9|11129.9|11133.4|11118.4|5
1661949000000|2022-08-31 12:30:00|11141|11126|11140.6|11125.6|11142.1|11127.1|11131.6|11116.6|10
1661949300000|2022-08-31 12:35:00|11140.9|11125.9|11140.1|11125.1|11155.6|11140.6|11140.1|11125.1|30
1661949600000|2022-08-31 12:40:00|11139.6|11124.6|11155.9|11140.9|11155.9|11140.9|11138.6|11123.6|34
1661949900000|2022-08-31 12:45:00|11156.4|11141.4|11170.3|11155.3|11185.8|11170.8|11156.4|11141.4|43
1661950200000|2022-08-31 12:50:00|11173.3|11158.3|11175.8|11160.8|11175.8|11160.8|11168.6|11153.6|13
1661950500000|2022-08-31 12:55:00|11176.9|11161.9|11166.3|11151.3|11177.2|11162.2|11165.1|11150.1|13
1661950800000|2022-08-31 13:00:00|11165.8|11150.8|11221.9|11206.9|11228.7|11213.7|11165.8|11150.8|74
1661951100000|2022-08-31 13:05:00|11222.2|11207.2|11219.1|11204.1|11243.2|11228.2|11208.9|11193.9|92
1661951400000|2022-08-31 13:10:00|11219.4|11204.4|11205.1|11190.1|11221.1|11206.1|11199|11184|96
1661951700000|2022-08-31 13:15:00|11205.3|11190.3|11185.1|11170.1|11206.5|11191.5|11185.1|11170.1|42
1661952000000|2022-08-31 13:20:00|11186.4|11171.4|11212.2|11197.2|11212.2|11197.2|11186.4|11171.4|41
1661952300000|2022-08-31 13:25:00|11212|11197|11184.3|11169.3|11212|11197|11184.3|11169.3|30
1661952600000|2022-08-31 13:30:00|11184.8|11169.8|11177.6|11162.6|11188.1|11173.1|11159.5|11144.5|176
1661952900000|2022-08-31 13:35:00|11176.3|11161.3|11172.9|11157.9|11176.7|11161.7|11160.9|11145.9|70
1661953200000|2022-08-31 13:40:00|11173.4|11158.4|11136.1|11121.1|11173.4|11158.4|11121.6|11106.6|121
1661953500000|2022-08-31 13:45:00|11136.4|11121.4|11150.9|11135.9|11158.5|11143.5|11132.9|11117.9|79
1661953800000|2022-08-31 13:50:00|11151.3|11136.3|11170|11155|11185.7|11170.7|11151.3|11136.3|87
1661954100000|2022-08-31 13:55:00|11169.7|11154.7|11130.2|11115.2|11180.8|11165.8|11128.2|11113.2|48
1661954400000|2022-08-31 14:00:00|11129.2|11114.2|11097.8|11082.8|11129.4|11114.4|11092.5|11077.5|150
1661954700000|2022-08-31 14:05:00|11099.7|11084.7|11104.6|11089.6|11133.4|11118.4|11098.7|11083.7|114
1661955000000|2022-08-31 14:10:00|11105.1|11090.1|11135.6|11120.6|11145.1|11130.1|11105.1|11090.1|82
1661955300000|2022-08-31 14:15:00|11138.1|11123.1|11136.9|11121.9|11152.4|11137.4|11122.8|11107.8|40
1661955600000|2022-08-31 14:20:00|11137.8|11122.8|11151.8|11136.8|11153.3|11138.3|11131.4|11116.4|44
1661955900000|2022-08-31 14:25:00|11151.3|11136.3|11143.2|11128.2|11167.8|11152.8|11138.8|11123.8|82
1661956200000|2022-08-31 14:30:00|11152.8|11127.8|11150.8|11125.8|11164.8|11149.8|11124.8|11109.8|106
1661956500000|2022-08-31 14:35:00|11143.8|11128.8|11143.3|11128.3|11161.9|11146.9|11133.4|11118.4|96
1661956800000|2022-08-31 14:40:00|11142.8|11127.8|11156.8|11141.8|11163.6|11148.6|11135.6|11120.6|82
1661957100000|2022-08-31 14:45:00|11158.1|11143.1|11190.3|11175.3|11205.7|11190.7|11156.3|11141.3|185
1661957400000|2022-08-31 14:50:00|11191.9|11176.9|11192.6|11177.6|11200.8|11185.8|11183.2|11168.2|120
1661957700000|2022-08-31 14:55:00|11192.5|11177.5|11199.2|11184.2|11213.3|11198.3|11184.7|11169.7|118
1661958000000|2022-08-31 15:00:00|11198.5|11183.5|11189.7|11174.7|11210.3|11195.3|11186.7|11171.7|98
1661958300000|2022-08-31 15:05:00|11187.2|11172.2|11212|11197|11214.8|11199.8|11187.2|11172.2|30
1661958600000|2022-08-31 15:10:00|11212.3|11197.3|11211.8|11196.8|11240.1|11225.1|11207.1|11192.1|95
1661958900000|2022-08-31 15:15:00|11212.1|11197.1|11215|11200|11216.3|11201.3|11209.3|11194.3|36
1661959200000|2022-08-31 15:20:00|11215.7|11200.7|11219.8|11204.8|11224.3|11209.3|11211.8|11196.8|31
1661959500000|2022-08-31 15:25:00|11219.5|11204.5|11203.5|11188.5|11223.3|11208.3|11194|11179|29
1661959800000|2022-08-31 15:30:00|11203.8|11188.8|11213.3|11198.3|11216.3|11201.3|11201.2|11186.2|41
1661960100000|2022-08-31 15:35:00|11212.6|11197.6|11222|11207|11228.5|11213.5|11211.8|11196.8|77
1661960400000|2022-08-31 15:40:00|11224.5|11209.5|11259.6|11244.6|11261.9|11246.9|11224.5|11209.5|164
1661960700000|2022-08-31 15:45:00|11259.9|11244.9|11251.1|11236.1|11263.6|11248.6|11251.1|11236.1|89
1661961000000|2022-08-31 15:50:00|11252.7|11237.7|11234.9|11219.9|11256.9|11241.9|11234.9|11219.9|39
1661961300000|2022-08-31 15:55:00|11234.4|11219.4|11245.3|11230.3|11248.3|11233.3|11234.4|11219.4|33
1661961600000|2022-08-31 16:00:00|11245.6|11230.6|11239|11224|11250|11235|11235.7|11220.7|37
1661961900000|2022-08-31 16:05:00|11238|11223|11225|11210|11238.7|11223.7|11222.5|11207.5|51
1661962200000|2022-08-31 16:10:00|11225.5|11210.5|11226|11211|11237|11222|11218.2|11203.2|22
1661962500000|2022-08-31 16:15:00|11226.2|11211.2|11221.7|11206.7|11234.5|11219.5|11210.5|11195.5|89
1661962800000|2022-08-31 16:20:00|11221.1|11206.1|11217.6|11202.6|11222.1|11207.1|11212.1|11197.1|71
1661963100000|2022-08-31 16:25:00|11217.1|11202.1|11232.6|11217.6|11236.9|11221.9|11216.6|11201.6|51
1661963400000|2022-08-31 16:30:00|11233.1|11218.1|11229.5|11214.5|11239.1|11224.1|11228.6|11213.6|29
1661963700000|2022-08-31 16:35:00|11229|11214|11222|11207|11233.4|11218.4|11216.5|11201.5|65
1661964000000|2022-08-31 16:40:00|11223.8|11208.8|11225.2|11210.2|11230.8|11215.8|11215.9|11200.9|44
1661964300000|2022-08-31 16:45:00|11225|11210|11240.6|11225.6|11240.6|11225.6|11221.2|11206.2|55
1661964600000|2022-08-31 16:50:00|11239.6|11224.6|11250.9|11235.9|11257.3|11242.3|11239.5|11224.5|104
1661964900000|2022-08-31 16:55:00|11251.3|11236.3|11257.9|11242.9|11257.9|11242.9|11240.9|11225.9|50
1661965200000|2022-08-31 17:00:00|11258.4|11243.4|11241.6|11226.6|11258.4|11243.4|11240.4|11225.4|44
1661965500000|2022-08-31 17:05:00|11241.4|11226.4|11248.9|11233.9|11255.6|11240.6|11236.4|11221.4|46
1661965800000|2022-08-31 17:10:00|11248.6|11233.6|11258.4|11243.4|11268.3|11253.3|11246.8|11231.8|112
1661966100000|2022-08-31 17:15:00|11259.1|11244.1|11257.3|11242.3|11280.2|11265.2|11257.3|11242.3|70
1661966400000|2022-08-31 17:20:00|11257.1|11242.1|11242.3|11227.3|11258.4|11243.4|11232.7|11217.7|42
1661966700000|2022-08-31 17:25:00|11240.8|11225.8|11242.3|11227.3|11243.1|11228.1|11236.3|11221.3|36
1661967000000|2022-08-31 17:30:00|11243.6|11228.6|11236.5|11221.5|11249|11234|11228.7|11213.7|92
1661967300000|2022-08-31 17:35:00|11236.7|11221.7|11206|11191|11236.7|11221.7|11196.5|11181.5|225
1661967600000|2022-08-31 17:40:00|11205.8|11190.8|11207.2|11192.2|11212.9|11197.9|11200.2|11185.2|143
1661967900000|2022-08-31 17:45:00|11207|11192|11213.9|11198.9|11215.7|11200.7|11203.7|11188.7|52
1661968200000|2022-08-31 17:50:00|11210.4|11195.4|11204.2|11189.2|11214.4|11199.4|11197.9|11182.9|63
1661968500000|2022-08-31 17:55:00|11204.9|11189.9|11214.2|11199.2|11233.9|11218.9|11204.9|11189.9|32
1661968800000|2022-08-31 18:00:00|11221.6|11206.6|11203.4|11188.4|11239.3|11224.3|11197.6|11182.6|139
1661969100000|2022-08-31 18:05:00|11202.4|11187.4|11182.1|11167.1|11203.9|11188.9|11180.8|11165.8|112
1661969400000|2022-08-31 18:10:00|11185.6|11170.6|11187.7|11172.7|11197.6|11182.6|11178.5|11163.5|695
1661969700000|2022-08-31 18:15:00|11187.9|11172.9|11192.9|11167.9|11193.2|11178|11179.2|11164.2|168
1661994000000|2022-09-01 01:00:00|11165.8|11150.8|11157.7|11142.7|11167.4|11150.8|11122.6|11107.4|29
1661994300000|2022-09-01 01:05:00|11158.6|11143.6|11166.2|11151.2|11166.6|11151.2|11158.6|11141.6|16
1661994600000|2022-09-01 01:10:00|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.4|11150.4|4
1661994900000|2022-09-01 01:15:00|||||||||2
1661995200000|2022-09-01 01:20:00|11165.7|11150.7|11165.9|11150.9|11165.9|11150.9|11162.4|11147.4|2
1661995500000|2022-09-01 01:25:00|11165.7|11150.7|11167.7|11152.7|11169.2|11154.2|11165.4|11150.4|7
1661995800000|2022-09-01 01:30:00|11166.7|11151.7|11154.9|11139.9|11166.7|11151.7|11148.4|11133.4|14
1661996100000|2022-09-01 01:35:00|11156.6|11141.6|11181.2|11166.2|11181.2|11166.2|11156.4|11141.4|15
1661996400000|2022-09-01 01:40:00|11180.9|11165.9|11176.9|11161.9|11182.2|11167.2|11176.2|11161.2|9
1661996700000|2022-09-01 01:45:00|11168.6|11153.6|11163.5|11138.5|11168.6|11153.6|11155.8|11137.4|17
1661997000000|2022-09-01 01:50:00|11163.3|11138.3|11163.6|11148.6|11165.7|11150.7|11156.5|11138|1
1661997300000|2022-09-01 01:55:00|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1661997600000|2022-09-01 02:00:00|11163.6|11148.6|11163.9|11148.9|11163.9|11148.9|11163.6|11148.6|0
1661997900000|2022-09-01 02:05:00|11164.7|11149.7|11163.9|11148.9|11164.7|11149.7|11163.9|11148.9|2
1661998200000|2022-09-01 02:10:00|11163.6|11148.6|11163.9|11148.9|11163.9|11148.9|11163.6|11148.6|1
1661999100000|2022-09-01 02:25:00|11162.2|11147.2|11160.6|11145.6|11162.2|11147.2|11160.1|11145.1|1
1661999400000|2022-09-01 02:30:00|11162.2|11147.2|11163.8|11148.8|11163.8|11148.8|11162.2|11147.2|0
1661999700000|2022-09-01 02:35:00|11160.6|11145.6|11163.8|11148.8|11163.8|11148.8|11160.6|11145.6|1
1662000000000|2022-09-01 02:40:00|11163.1|11138.1|11161.1|11136.1|11163.1|11141.3|11156.3|11136.1|1
1662000300000|2022-09-01 02:45:00|11164.3|11126.8|11160.1|11135.1|11164.3|11135.1|11158.4|11123.9|9
1662000900000|2022-09-01 02:55:00|11155.6|11140.6|11157.1|11142.1|11157.1|11142.1|11155.6|11140.6|0
1662001200000|2022-09-01 03:00:00|11157.3|11142.3|11156.8|11141.8|11161.5|11142.3|11156.3|11135.3|1
1662001500000|2022-09-01 03:05:00|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1662001800000|2022-09-01 03:10:00|11157.1|11142.1|11157.3|11142.3|11157.3|11142.3|11157.1|11142.1|0
1662002100000|2022-09-01 03:15:00|11141|11126|11144.5|11129.5|11149.3|11134.3|11140.5|11125.5|17
1662002400000|2022-09-01 03:20:00|11142.5|11127.5|11138|11123|11142.5|11127.5|11138|11123|5
1662002700000|2022-09-01 03:25:00|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|1
1662003000000|2022-09-01 03:30:00|11137.4|11122.4|11139|11124|11150.2|11127.2|11134|11119|5
1662003300000|2022-09-01 03:35:00|11142.2|11127.2|11151|11136|11151|11136|11142.2|11127.2|6
1662003900000|2022-09-01 03:45:00|11151.3|11136.3|11153.5|11138.5|11153.5|11138.5|11151.3|11136.3|0
1662004200000|2022-09-01 03:50:00|11156|11141|11161.2|11146.2|11161.2|11146.2|11156|11141|0
1662004500000|2022-09-01 03:55:00|11161.7|11146.7|11160.7|11145.7|11161.7|11146.7|11160.7|11145.7|6
1662006000000|2022-09-01 04:20:00|11159.6|11144.6|11158|11143|11159.6|11144.6|11158|11143|0
1662006300000|2022-09-01 04:25:00|11156.6|11141.6|11155.7|11140.7|11156.6|11141.6|11150.2|11135.2|2
1662006600000|2022-09-01 04:30:00|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|0
1662006900000|2022-09-01 04:35:00|11155.9|11140.9|11155.7|11140.7|11155.9|11140.9|11155.7|11140.7|0
1662007200000|2022-09-01 04:40:00|11155.4|11140.4|11147.4|11132.4|11155.7|11140.7|11147.4|11132.4|5
1662007800000|2022-09-01 04:50:00|11147.1|11132.1|11147.4|11132.4|11147.4|11132.4|11147.1|11132.1|1
1662008400000|2022-09-01 05:00:00|11147.7|11132.7|11147.9|11132.9|11147.9|11132.9|11147.7|11132.7|0
1662008700000|2022-09-01 05:05:00|11147.7|11132.7|11147.1|11132.1|11147.7|11132.7|11147.1|11132.1|2
1662009000000|2022-09-01 05:10:00|11139.4|11124.4|11145.4|11130.4|11145.4|11130.4|11139.4|11124.4|3
1662009300000|2022-09-01 05:15:00|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|0
1662009600000|2022-09-01 05:20:00|11146.3|11131.3|11144.9|11129.9|11147.4|11132.4|11144.9|11129.9|2
1662010200000|2022-09-01 05:30:00|11148.9|11133.9|11151.3|11136.3|11152.4|11137.4|11146.9|11131.9|1
1662010500000|2022-09-01 05:35:00|11151.1|11136.1|11141.4|11126.4|11151.1|11136.1|11139.9|11124.9|14
1662010800000|2022-09-01 05:40:00|11139.8|11124.8|11124|11109|11139.8|11124.8|11122|11107|5
1662011100000|2022-09-01 05:45:00|11123.2|11108.2|11121|11106|11132.5|11111.5|11121|11106|6
1662011400000|2022-09-01 05:50:00|11124.6|11109.6|11130.5|11105.5|11130.5|11114|11124.6|11105.5|4
1662011700000|2022-09-01 05:55:00|11126|11111|11126.5|11111.5|11131.5|11116.5|11125.4|11105.9|5
1662012000000|2022-09-01 06:00:00|11126|11111|11126.5|11111.5|11126.5|11111.5|11126|11111|0
1662012300000|2022-09-01 06:05:00|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|0
1662012600000|2022-09-01 06:10:00|11126.2|11111.2|11126.4|11111.4|11126.4|11111.4|11125.9|11110.9|0
1662012900000|2022-09-01 06:15:00|11123.2|11108.2|11108.4|11093.4|11123.2|11108.2|11095.4|11080.4|24
1662013200000|2022-09-01 06:20:00|11108.7|11093.7|11114.2|11099.2|11117.2|11102.2|11099.2|11084.2|3
1662013500000|2022-09-01 06:25:00|11108.5|11093.5|11108.6|11093.6|11119.1|11096.2|11104.1|11083.2|5
1662013800000|2022-09-01 06:30:00|11091.8|11076.8|11105.4|11067.9|11110.9|11082.4|11087.1|11067.9|60
1662014100000|2022-09-01 06:35:00|11105.3|11067.8|11094.3|11079.3|11105.3|11080|11077.3|11062.3|41
1662014400000|2022-09-01 06:40:00|11097.3|11082.3|11110.8|11095.8|11111|11096|11096.3|11081.3|2
1662014700000|2022-09-01 06:45:00|11111.3|11096.3|11089.3|11074.3|11111.3|11096.3|11089.3|11074.3|5
1662015000000|2022-09-01 06:50:00|11073.7|11058.7|11060.4|11045.4|11073.7|11058.7|11054.1|11039.1|95
1662015300000|2022-09-01 06:55:00|11074.4|11049.4|11062.8|11047.8|11076.8|11061.8|11058.3|11043.3|27
1662015600000|2022-09-01 07:00:00|11061.7|11046.7|11054.5|11039.5|11062.3|11047.3|11049.2|11034.2|22
1662015900000|2022-09-01 07:05:00|11054.3|11039.3|11049.8|11034.8|11054.5|11039.5|11047.5|11032.5|19
1662016200000|2022-09-01 07:10:00|11056.3|11041.3|11039|11024|11056.3|11041.3|11030.9|11015.9|30
1662016500000|2022-09-01 07:15:00|11038.7|11023.7|11040.4|11025.4|11046.4|11031.4|11036|11021|13
1662016800000|2022-09-01 07:20:00|11044.5|11029.5|11046.3|11031.3|11057.6|11042.6|11044.5|11029.5|10
1662017100000|2022-09-01 07:25:00|11046.7|11031.7|11038.8|11023.8|11055.8|11031.7|11028.7|11013.7|55
1662017400000|2022-09-01 07:30:00|11042.9|11027.9|11091.6|11054.1|11093.9|11056.4|11042.2|11027.2|49
1662017700000|2022-09-01 07:35:00|11090.6|11053.1|11087.6|11050.1|11090.6|11053.1|11087.6|11050.1|5
1662018000000|2022-09-01 07:40:00|11087.1|11049.6|11071.4|11033.9|11087.1|11054.6|11049.2|11029.5|3
1662018300000|2022-09-01 07:45:00|11071.9|11034.4|11065.6|11050.6|11076.4|11053.1|11053.1|11034.4|1
1662018600000|2022-09-01 07:50:00|11070.1|11055.1|11051.6|11036.6|11079.9|11056.6|11051.6|11036.6|22
1662018900000|2022-09-01 07:55:00|11051.9|11036.9|11053.4|11038.4|11054.9|11039.9|11050.4|11035.4|3
1662019200000|2022-09-01 08:00:00|11053.9|11038.9|11051.4|11036.4|11057.6|11042.6|11042.6|11027.6|183
1662019500000|2022-09-01 08:05:00|11053.5|11038.5|11033.2|11018.2|11055.4|11040.4|11033|11018|4
1662019800000|2022-09-01 08:10:00|11033|11018|10999.6|10984.6|11033.8|11018.8|10997|10982|87
1662020100000|2022-09-01 08:15:00|10999.1|10984.1|10897.4|10882.4|10999.1|10984.1|10895.9|10880.9|56
1662020400000|2022-09-01 08:20:00|10896.9|10881.9|10841.2|10826.2|10904.9|10889.9|10834.9|10819.9|113
1662020700000|2022-09-01 08:25:00|10842.2|10827.2|10856.1|10841.1|10856.6|10841.6|10805.1|10790.1|172
1662021000000|2022-09-01 08:30:00|10857.4|10842.4|10884.5|10869.5|10888.5|10873.5|10853|10833.7|59
1662021300000|2022-09-01 08:35:00|10884.2|10869.2|10875.3|10860.3|10894.5|10869.5|10873.8|10857.8|19
1662021600000|2022-09-01 08:40:00|10902.8|10877.8|10903.1|10888.1|10931.7|10908|10892.3|10869.5|59
1662021900000|2022-09-01 08:45:00|10903.9|10888.9|10937.3|10922.3|10937.3|10922.3|10888.1|10873.1|119
1662022200000|2022-09-01 08:50:00|10935.7|10920.7|10978.1|10953.1|10983.8|10965.6|10930.3|10915.3|201
1662022500000|2022-09-01 08:55:00|10971.7|10956.7|10919|10904|10973.3|10958.3|10918.5|10903.5|71
1662022800000|2022-09-01 09:00:00|10918.5|10903.5|10947.9|10932.9|10947.9|10932.9|10899.6|10880.8|66
1662023100000|2022-09-01 09:05:00|10947.6|10932.6|10980.7|10965.7|10980.7|10965.7|10947.6|10932.6|3
1662023400000|2022-09-01 09:10:00|10981.6|10966.6|10973.3|10958.3|10982.6|10967.6|10962.3|10947.3|15
1662023700000|2022-09-01 09:15:00|10973|10958|10974.8|10959.8|10976.3|10961.3|10961.8|10946.8|22
1662024000000|2022-09-01 09:20:00|10975.3|10960.3|10978.4|10953.4|11020.2|11002|10961.4|10946.4|44
1662024300000|2022-09-01 09:25:00|10977.4|10952.4|10970.9|10955.9|10977.4|10961.1|10967.4|10951.4|10
1662024600000|2022-09-01 09:30:00|10961|10946|10963.2|10948.2|10974.5|10953.2|10959.2|10944.2|15
1662024900000|2022-09-01 09:35:00|10962.4|10947.4|10987.9|10950.4|10987.9|10955.7|10960.8|10945.8|2
1662025200000|2022-09-01 09:40:00|10989.6|10952.1|10981|10956|10990.5|10958.5|10981|10952.1|2
1662025500000|2022-09-01 09:45:00|10980.8|10955.8|10989.2|10951.7|10989.5|10969.7|10975|10951.7|4
1662025800000|2022-09-01 09:50:00|10982.4|10957.4|10988.1|10973.1|10999.1|10980|10973|10951.5|23
1662026100000|2022-09-01 09:55:00|10989.6|10974.6|10976.9|10961.9|10999.2|10980.7|10973.7|10958.7|277
1662026400000|2022-09-01 10:00:00|10978.5|10963.5|10942.2|10927.2|10985.5|10970.5|10933.7|10918.7|149
1662026700000|2022-09-01 10:05:00|10942.5|10927.5|10929.2|10914.2|10957|10939|10922.6|10907.6|44
1662027000000|2022-09-01 10:10:00|10929.1|10914.1|10919.8|10904.8|10929.1|10914.1|10919.8|10904.8|9
1662027300000|2022-09-01 10:15:00|10919.1|10904.1|10891.9|10876.9|10919.1|10904.1|10885.8|10870.8|27
1662027600000|2022-09-01 10:20:00|10890.3|10875.3|10913.1|10898.1|10913.1|10898.1|10890.3|10875.3|6
1662027900000|2022-09-01 10:25:00|10913.3|10898.3|10924.6|10909.6|10928.8|10913.8|10913.3|10898.3|15
1662028200000|2022-09-01 10:30:00|10920.1|10905.1|10909.6|10894.6|10920.4|10905.1|10902.1|10887.1|4
1662028500000|2022-09-01 10:35:00|10910.3|10895.3|10920.4|10905.4|10927.9|10912.9|10908.5|10893.5|76
1662028800000|2022-09-01 10:40:00|10921.1|10906.1|10917.7|10902.7|10921.1|10906.1|10910.7|10895.7|22
1662029100000|2022-09-01 10:45:00|10917.2|10902.2|10923.1|10908.1|10923.1|10908.1|10913.3|10898.3|13
1662029400000|2022-09-01 10:50:00|10933.1|10908.7|10928.4|10913.4|10941.5|10922.5|10919.7|10888.9|154
1662029700000|2022-09-01 10:55:00|10927.7|10912.7|10950.9|10935.9|10959.2|10935.9|10927.7|10912.7|10
1662030000000|2022-09-01 11:00:00|10952.9|10937.9|10936.9|10921.9|10954.4|10939.4|10931.8|10916.4|11
1662030300000|2022-09-01 11:05:00|10937.2|10922.2|10926.1|10911.1|10937.7|10922.7|10916.9|10901.9|13
1662030600000|2022-09-01 11:10:00|10934.4|10919.4|10930.4|10915.4|10941.6|10926.6|10915.9|10900.9|16
1662030900000|2022-09-01 11:15:00|10930.9|10905.9|10918.4|10903.4|10930.9|10911.9|10918.4|10903.4|11
1662031200000|2022-09-01 11:20:00|10918.2|10903.2|10921.7|10906.7|10921.7|10906.7|10915.2|10900.2|7
1662031500000|2022-09-01 11:25:00|10921.2|10906.2|10921.4|10906.4|10921.7|10906.7|10918.2|10903.2|10
1662031800000|2022-09-01 11:30:00|10918.7|10903.7|10928.4|10913.4|10933.7|10918.7|10918.7|10903.7|10
1662032100000|2022-09-01 11:35:00|10928.9|10913.9|10923.6|10908.6|10933.9|10918.9|10918.4|10903.4|6
1662032400000|2022-09-01 11:40:00|10923.1|10908.1|10923.3|10908.3|10927.8|10912.8|10919.6|10904.6|9
1662032700000|2022-09-01 11:45:00|10923.1|10908.1|10923.8|10908.8|10923.8|10908.8|10921.7|10906.7|5
1662033000000|2022-09-01 11:50:00|10923.3|10908.3|10899.3|10874.3|10923.3|10908.3|10885.4|10870.4|34
1662033300000|2022-09-01 11:55:00|10891|10876|10843.4|10828.4|10905.3|10890.3|10842.7|10827.7|29
1662033600000|2022-09-01 12:00:00|10843.2|10828.2|10832.8|10817.8|10869.6|10854.6|10818.9|10803.9|98
1662033900000|2022-09-01 12:05:00|10833|10818|10880.6|10865.6|10891.3|10872.8|10825.7|10810.7|49
1662034200000|2022-09-01 12:10:00|10880.8|10865.8|10870.1|10855.1|10880.8|10865.8|10857.3|10842.3|102
1662034500000|2022-09-01 12:15:00|10871.6|10856.6|10885.3|10870.3|10885.8|10870.8|10863.6|10848.6|48
1662034800000|2022-09-01 12:20:00|10884.8|10869.8|10889.1|10874.1|10895.6|10880.6|10878.2|10863.2|23
1662035100000|2022-09-01 12:25:00|10888.8|10873.8|10871.5|10856.5|10896|10881|10869.3|10854.3|52
1662035400000|2022-09-01 12:30:00|10871.3|10856.3|10852.9|10837.9|10871.5|10856.5|10849.9|10820.2|53
1662035700000|2022-09-01 12:35:00|10852.7|10837.7|10855.7|10840.7|10869.9|10854.9|10843.9|10828.9|88
1662036000000|2022-09-01 12:40:00|10855.2|10840.2|10846.8|10831.8|10855.2|10840.2|10833.3|10818.3|78
1662036300000|2022-09-01 12:45:00|10846.3|10831.3|10849.3|10834.3|10855.8|10840.8|10837.8|10822.8|82
1662036600000|2022-09-01 12:50:00|10850.3|10835.3|10889.7|10874.7|10889.7|10874.7|10845.3|10830.3|97
1662036900000|2022-09-01 12:55:00|10891.3|10876.3|10899.8|10884.8|10912.3|10897.3|10891.3|10876.3|33
1662037200000|2022-09-01 13:00:00|10900.1|10885.1|10856.3|10841.3|10908.8|10893.8|10845.6|10830.6|132
1662037500000|2022-09-01 13:05:00|10857.4|10842.4|10854.3|10839.3|10872.3|10857.3|10851.3|10836.3|148
1662037800000|2022-09-01 13:10:00|10854|10839|10848.3|10833.3|10869.8|10854.8|10848.2|10833.2|43
1662038100000|2022-09-01 13:15:00|10848.8|10833.8|10806.8|10791.8|10848.8|10833.8|10805.8|10790.8|174
1662038400000|2022-09-01 13:20:00|10806.5|10791.5|10789.5|10774.5|10807.8|10792.8|10783.2|10768.2|211
1662038700000|2022-09-01 13:25:00|10789.3|10774.3|10781.7|10766.7|10793.3|10778.3|10776|10761|89
1662039000000|2022-09-01 13:30:00|10781.9|10766.9|10818|10803|10847.8|10832.8|10781.2|10766.2|259
1662039300000|2022-09-01 13:35:00|10817.2|10802.2|10833.6|10818.6|10838.5|10823.5|10815.5|10800.5|132
1662039600000|2022-09-01 13:40:00|10833.4|10818.4|10826.9|10811.9|10856.4|10841.4|10814.2|10799.2|322
1662039900000|2022-09-01 13:45:00|10824.2|10809.2|10810.5|10795.5|10830.6|10815.6|10807|10792|142
1662040200000|2022-09-01 13:50:00|10810|10795|10799.8|10784.8|10814.2|10799.2|10797.6|10782.6|348
1662040500000|2022-09-01 13:55:00|10799.3|10784.3|10811.5|10796.5|10812.2|10797.2|10793|10778|136
1662040800000|2022-09-01 14:00:00|10811.7|10796.7|10797.6|10782.6|10821.6|10806.6|10793.9|10778.9|149
1662041100000|2022-09-01 14:05:00|10797.8|10782.8|10807.5|10792.5|10808.4|10793.4|10793.7|10778.7|152
1662041400000|2022-09-01 14:10:00|10807.7|10792.7|10798.5|10783.5|10818.6|10803.6|10798|10783|137
1662041700000|2022-09-01 14:15:00|10798.7|10783.7|10801.2|10786.2|10801.2|10786.2|10785.5|10770.5|157
1662042000000|2022-09-01 14:20:00|10801.8|10786.8|10817.9|10802.9|10824.4|10809.4|10797.5|10782.5|135
1662042300000|2022-09-01 14:25:00|10823.4|10808.4|10810.1|10795.1|10836.3|10821.3|10810.1|10795.1|248
1662042600000|2022-09-01 14:30:00|10810.3|10795.3|10824.2|10809.2|10825.9|10810.9|10793|10778|172
1662042900000|2022-09-01 14:35:00|10818.1|10803.1|10829.6|10814.6|10836.6|10821.6|10815.5|10800.5|386
1662043200000|2022-09-01 14:40:00|10829.1|10814.1|10808.7|10793.7|10841.5|10826.5|10804.4|10789.4|197
1662043500000|2022-09-01 14:45:00|10808.5|10793.5|10788.6|10773.6|10808.5|10793.5|10780.2|10765.2|236
1662043800000|2022-09-01 14:50:00|10787.8|10772.8|10795.3|10780.3|10796.8|10781.8|10782.6|10767.6|101
1662044100000|2022-09-01 14:55:00|10795.9|10780.9|10784.7|10769.7|10801.1|10786.1|10783.6|10768.6|190
1662044400000|2022-09-01 15:00:00|10784.2|10769.2|10776.8|10761.8|10786.8|10771.8|10776|10761|101
1662044700000|2022-09-01 15:05:00|10777.1|10762.1|10764.7|10749.7|10779.2|10764.2|10763.9|10748.9|184
1662045000000|2022-09-01 15:10:00|10765.4|10750.4|10728.8|10713.8|10766.7|10751.7|10723.1|10708.1|434
1662045300000|2022-09-01 15:15:00|10728.4|10713.4|10709.8|10694.8|10733|10718|10708.1|10693.1|622
1662045600000|2022-09-01 15:20:00|10707.3|10692.3|10692.8|10677.8|10707.6|10692.6|10692.8|10677.8|213
1662045900000|2022-09-01 15:25:00|10693.4|10678.4|10690.4|10675.4|10697|10682|10690.4|10675.4|461
1662080400000|2022-09-02 01:00:00|10671.2|10656.2|10594.2|10579.2|10687.7|10671.2|10594.2|10579.2|441
1662080700000|2022-09-02 01:05:00|10591.6|10576.6|10600.3|10585.3|10608.9|10585.3|10511.1|10496.1|398
1662081000000|2022-09-02 01:10:00|10601.5|10586.5|10589.8|10552.3|10639.8|10617.3|10566.6|10532.3|55
1662081300000|2022-09-02 01:15:00|10589.6|10552.1|10551.9|10536.9|10589.6|10567.1|10539.4|10516.7|43
1662081600000|2022-09-02 01:20:00|10551.6|10536.6|10567.2|10552.2|10575.1|10560.1|10550.6|10535.6|21
1662081900000|2022-09-02 01:25:00|10566.9|10551.9|10577.9|10562.9|10587.8|10568.1|10566.2|10548.6|16
1662082200000|2022-09-02 01:30:00|10577.7|10562.7|10548.7|10523.7|10578.7|10562.7|10540.7|10518.3|102
1662082500000|2022-09-02 01:35:00|10549|10524|10537.6|10522.6|10560.8|10545.8|10506.1|10487.6|89
1662082800000|2022-09-02 01:40:00|10541.5|10516.5|10524.5|10509.5|10542.3|10525.1|10524.5|10508.2|28
1662083100000|2022-09-02 01:45:00|10524.8|10509.8|10516.2|10501.2|10540.9|10519.4|10516.2|10501.2|124
1662083400000|2022-09-02 01:50:00|10516.4|10501.4|10514.8|10499.8|10521.1|10506.1|10507.8|10492.8|125
1662083700000|2022-09-02 01:55:00|10514.6|10499.6|10519.9|10504.9|10523.9|10508.9|10508.5|10493.5|108
1662084000000|2022-09-02 02:00:00|10519.4|10504.4|10513.2|10498.2|10520.6|10505.6|10510.1|10494.3|38
1662084300000|2022-09-02 02:05:00|10514.1|10499.1|10498.9|10483.9|10514.1|10499.1|10490.8|10473.4|26
1662084600000|2022-09-02 02:10:00|10498.2|10483.2|10482.5|10445|10498.2|10483.2|10467.9|10435|163
1662084900000|2022-09-02 02:15:00|10483|10445.5|10487|10462|10491.5|10462|10477|10445.5|7
1662085200000|2022-09-02 02:20:00|10486.5|10461.5|10495.8|10480.8|10495.8|10480.8|10483|10461.5|13
1662085500000|2022-09-02 02:25:00|10486.5|10471.5|10480.9|10465.9|10489.3|10474.3|10472.2|10457.2|25
1662085800000|2022-09-02 02:30:00|10482.2|10457.2|10494.8|10479.8|10496.4|10479.8|10478.9|10454.5|21
1662086100000|2022-09-02 02:35:00|10494.4|10479.4|10494|10479|10501.8|10486.8|10491.7|10459.4|32
1662086400000|2022-09-02 02:40:00|10495.1|10480.1|10501.5|10486.5|10503.8|10488.8|10495.1|10475.3|12
1662086700000|2022-09-02 02:45:00|10499.8|10484.8|10496.7|10481.7|10499.8|10484.8|10496.5|10481.5|10
1662087000000|2022-09-02 02:50:00|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10500.9|10485.9|27
1662087300000|2022-09-02 02:55:00|10501.9|10486.9|10500.9|10485.9|10501.9|10486.9|10500.2|10485.2|17
1662087600000|2022-09-02 03:00:00|10500|10485|10490.4|10475.4|10500.9|10485.9|10486.8|10471.8|9
1662087900000|2022-09-02 03:05:00|10490.9|10475.9|10497.6|10460.1|10501.6|10483.3|10489.9|10459.1|22
1662088200000|2022-09-02 03:10:00|10497.8|10460.3|10490.8|10465.8|10497.8|10472.7|10479.1|10458.1|3
1662088500000|2022-09-02 03:15:00|10491|10466|10526.5|10489|10526.8|10495.3|10489.6|10465.8|24
1662088800000|2022-09-02 03:20:00|10529.5|10492|10529.8|10492.3|10531|10493.5|10527.5|10490|2
1662089100000|2022-09-02 03:25:00|10531.3|10493.8|10530|10492.5|10531.5|10502.7|10527.7|10492.5|1
1662089400000|2022-09-02 03:30:00|10531.5|10494|10525.5|10488|10531.5|10494|10525.5|10488|2
1662089700000|2022-09-02 03:35:00|10527.1|10489.6|10523.6|10486.1|10528.5|10492.4|10504.2|10486.1|2
1662090000000|2022-09-02 03:40:00|10525.7|10488.2|10526.5|10489|10534.1|10517|10525.7|10488.2|20
1662090300000|2022-09-02 03:45:00|10526.7|10489.2|10526.4|10488.9|10527|10489.5|10526.4|10488.9|1
1662090600000|2022-09-02 03:50:00|10525.4|10487.9|10514.7|10489.7|10525.4|10489.7|10513.7|10487.9|1
1662090900000|2022-09-02 03:55:00|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|3
1662091200000|2022-09-02 04:00:00|10513.2|10488.2|10522.9|10485.4|10523.9|10491.2|10506.2|10485.4|2
1662091500000|2022-09-02 04:05:00|10523.2|10485.7|10510.1|10495.1|10523.2|10501.9|10509.4|10483.4|2
1662091800000|2022-09-02 04:10:00|10513.6|10488.6|10515.6|10490.6|10515.6|10499.9|10512.6|10488.6|1
1662092100000|2022-09-02 04:15:00|10517.5|10492.5|10515.1|10490.1|10517.5|10492.5|10515.1|10490.1|3
1662092400000|2022-09-02 04:20:00|||||||||10
1662092700000|2022-09-02 04:25:00|10514.6|10489.6|10514.1|10489.1|10514.6|10489.6|10514.1|10489.1|1
1662093000000|2022-09-02 04:30:00|10515.1|10490.1|10505.1|10490.1|10515.6|10492.9|10505.1|10490.1|0
1662093300000|2022-09-02 04:35:00|10515.6|10490.6|10515.6|10490.6|10516.1|10491.1|10515.6|10490.6|2
1662093600000|2022-09-02 04:40:00|10510.1|10495.1|10513.1|10488.1|10513.8|10495.1|10510.1|10488.1|0
1662093900000|2022-09-02 04:45:00|||||||||1
1662094200000|2022-09-02 04:50:00|10503.1|10488.3|10503.3|10488.3|10503.6|10488.6|10503.1|10488.1|1
1662094500000|2022-09-02 04:55:00|10503.8|10488.8|10514.8|10489.8|10522.5|10500.2|10503.8|10485|3
1662095100000|2022-09-02 05:05:00|10514.7|10489.7|10522|10484.5|10522.2|10490.4|10514.7|10484.5|3
1662095400000|2022-09-02 05:10:00|10521.5|10484|10522|10484.5|10524.1|10500|10514.8|10484|0
1662095700000|2022-09-02 05:15:00|10507.3|10492.3|10504.3|10489.3|10510.8|10495.8|10504.3|10489.3|0
1662096000000|2022-09-02 05:20:00|10503.2|10488.2|10501.8|10486.8|10503.2|10488.2|10501.8|10486.8|4
1662096300000|2022-09-02 05:25:00|10503|10478|10484.9|10469.9|10503|10479.2|10478.1|10463.1|18
1662096600000|2022-09-02 05:30:00|10483.3|10468.3|10477.2|10462.2|10493.3|10471|10475.5|10460.5|12
1662096900000|2022-09-02 05:35:00|10477.4|10462.4|10509.4|10471.9|10509.4|10477.8|10474.7|10459.7|13
1662097200000|2022-09-02 05:40:00|10516.6|10479.1|10492.8|10477.8|10516.6|10479.3|10490.3|10468.5|2
1662097500000|2022-09-02 05:45:00|10493.3|10478.3|10481.2|10466.2|10495.9|10480|10474.1|10458.4|4
1662097800000|2022-09-02 05:50:00|10481.7|10466.7|10481.4|10466.4|10485.1|10468|10476.6|10460.1|4
1662098100000|2022-09-02 05:55:00|10480.9|10465.9|10459.7|10444.7|10491.2|10468.2|10458.4|10443.4|32
1662098400000|2022-09-02 06:00:00|10459.9|10444.9|10456.4|10441.4|10460.2|10445.2|10456.2|10441.2|13
1662098700000|2022-09-02 06:05:00|10456.7|10441.7|10470.7|10455.7|10474.2|10459.2|10456.7|10441.7|5
1662099000000|2022-09-02 06:10:00|10470.4|10455.4|10462.2|10447.2|10473.7|10458.7|10459.1|10444.1|1
1662099300000|2022-09-02 06:15:00|10460.4|10445.4|10453.6|10438.6|10465.2|10450.2|10453.6|10438.6|9
1662099600000|2022-09-02 06:20:00|10453.8|10438.8|10454.3|10439.3|10454.6|10439.6|10444.7|10429.7|34
1662099900000|2022-09-02 06:25:00|10453|10438|10455|10440|10460.3|10445.3|10452.8|10437.8|0
1662100200000|2022-09-02 06:30:00|10454.8|10439.8|10469.2|10454.2|10480.1|10465.1|10451.7|10436.7|57
1662100500000|2022-09-02 06:35:00|10469.7|10454.7|10480.9|10465.9|10491.4|10476.4|10469.7|10454.7|16
1662100800000|2022-09-02 06:40:00|10465.9|10450.9|10460.4|10445.4|10465.9|10450.9|10455.9|10440.9|25
1662101100000|2022-09-02 06:45:00|10460.1|10445.1|10449.5|10434.5|10462.4|10447.4|10443.5|10428.5|29
1662101400000|2022-09-02 06:50:00|10449.1|10434.1|10452|10437|10455.3|10440.3|10449.1|10434.1|26
1662101700000|2022-09-02 06:55:00|10448.8|10433.8|10444.9|10429.9|10451.2|10436.2|10441.5|10426.5|54
1662102000000|2022-09-02 07:00:00|10445.1|10430.1|10457.5|10442.5|10457.5|10442.5|10444.9|10429.9|25
1662102300000|2022-09-02 07:05:00|10455.7|10440.7|10454.2|10439.2|10456|10441|10453.5|10438.5|11
1662102600000|2022-09-02 07:10:00|10454.5|10439.5|10455.5|10440.5|10459|10444|10451.4|10436.4|13
1662102900000|2022-09-02 07:15:00|10453.2|10438.2|10458.4|10443.4|10459.2|10444.2|10453.2|10438.2|27
1662103200000|2022-09-02 07:20:00|10458.9|10443.9|10453.2|10438.2|10472.9|10457.9|10452.4|10437.4|104
1662103500000|2022-09-02 07:25:00|10454|10439|10468.4|10453.4|10468.9|10453.9|10454|10439|5
1662103800000|2022-09-02 07:30:00|10470.8|10455.8|10458.9|10443.9|10481.2|10466.2|10456.7|10441.7|18
1662104100000|2022-09-02 07:35:00|10458.7|10443.7|10449.6|10434.6|10472.7|10457.7|10449.6|10434.6|32
1662104400000|2022-09-02 07:40:00|10449.9|10434.9|10458.6|10443.6|10458.6|10443.6|10443.7|10428.7|41
1662104700000|2022-09-02 07:45:00|10458.1|10443.1|10449.9|10434.9|10458.1|10443.1|10446.1|10431.1|15
1662105000000|2022-09-02 07:50:00|10452.5|10437.5|10449.1|10434.1|10455.1|10440.1|10449.1|10434.1|4
1662105300000|2022-09-02 07:55:00|10448.9|10433.9|10446.9|10431.9|10450.1|10435.1|10446.9|10431.9|1
1662105600000|2022-09-02 08:00:00|10450.6|10435.6|10453.7|10438.7|10454|10439|10449.7|10434.7|17
1662105900000|2022-09-02 08:05:00|10454.2|10439.2|10451.1|10436.1|10455.2|10440.2|10449.9|10434.9|10
1662106200000|2022-09-02 08:10:00|10451.4|10436.4|10447.4|10432.4|10451.4|10436.4|10445.9|10430.9|12
1662106500000|2022-09-02 08:15:00|10447.1|10432.1|10452.7|10437.7|10452.7|10437.7|10446.9|10431.9|4
1662106800000|2022-09-02 08:20:00|10451.9|10436.9|10456|10441|10456|10441|10448.7|10433.7|32
1662107100000|2022-09-02 08:25:00|10455|10440|10466.4|10451.4|10466.7|10451.7|10454.7|10439.7|35
1662107400000|2022-09-02 08:30:00|10465.9|10450.9|10494.8|10479.8|10501.7|10486.7|10465.9|10450.9|37
1662107700000|2022-09-02 08:35:00|10493.3|10478.3|10512.3|10497.3|10513.3|10498.3|10493.3|10478.3|10
1662108000000|2022-09-02 08:40:00|10511.8|10496.8|10515.8|10500.8|10541.3|10526.3|10505.5|10490.5|64
1662108300000|2022-09-02 08:45:00|10512.1|10497.1|10522|10507|10522|10507|10507.8|10492.8|6
1662108600000|2022-09-02 08:50:00|10522.8|10507.8|10531.8|10516.8|10541.1|10526.1|10520.3|10505.3|57
1662108900000|2022-09-02 08:55:00|10531.6|10516.6|10513.7|10498.7|10535.4|10520.4|10512.4|10497.4|184
1662109200000|2022-09-02 09:00:00|10517.3|10502.3|10530.2|10515.2|10530.2|10515.2|10511.7|10496.7|365
1662109500000|2022-09-02 09:05:00|10531.1|10516.1|10546.6|10531.6|10548.3|10533.3|10528.7|10513.7|21
1662109800000|2022-09-02 09:10:00|10546.3|10531.3|10536.5|10521.5|10549.8|10534.8|10535.5|10520.5|6
1662110100000|2022-09-02 09:15:00|10535.8|10520.8|10539.3|10524.3|10546.8|10531.8|10528.3|10513.3|61
1662110400000|2022-09-02 09:20:00|10537.9|10522.9|10543.8|10528.8|10545.3|10530.3|10527.5|10512.5|9
1662110700000|2022-09-02 09:25:00|10541.7|10526.7|10532.5|10517.5|10541.7|10526.7|10529.5|10514.5|7
1662111000000|2022-09-02 09:30:00|10531.9|10516.9|10541.5|10526.5|10541.5|10526.5|10531.9|10516.9|1
1662111300000|2022-09-02 09:35:00|10539.9|10524.9|10537|10522|10539.9|10524.9|10529.2|10514.2|3
1662111600000|2022-09-02 09:40:00|10537.2|10522.2|10543.7|10528.7|10544|10529|10537.2|10522.2|9
1662111900000|2022-09-02 09:45:00|10544.2|10529.2|10551.7|10536.7|10552.3|10537.3|10544.2|10529.2|5
1662112200000|2022-09-02 09:50:00|10551.5|10536.5|10549.9|10534.9|10554.2|10539.2|10543.7|10528.7|93
1662112500000|2022-09-02 09:55:00|10550.4|10535.4|10546.9|10531.9|10553.2|10538.2|10543.7|10528.7|119
1662112800000|2022-09-02 10:00:00|10546.4|10531.4|10547.9|10532.9|10550.8|10535.8|10541.4|10526.4|79
1662113100000|2022-09-02 10:05:00|10548.1|10533.1|10547.4|10532.4|10550.9|10535.9|10545.4|10530.4|6
1662113400000|2022-09-02 10:10:00|10549.9|10534.9|10552.9|10537.9|10554.9|10539.9|10548.4|10533.4|6
1662113700000|2022-09-02 10:15:00|10552.6|10537.6|10549.4|10534.4|10554.4|10539.4|10549.4|10534.4|4
1662114000000|2022-09-02 10:20:00|10549.6|10534.6|10550.9|10535.9|10550.9|10535.9|10549.4|10534.4|48
1662114300000|2022-09-02 10:25:00|10551.4|10536.4|10554.6|10539.6|10554.6|10539.6|10548.9|10533.9|9
1662114600000|2022-09-02 10:30:00|10555.1|10540.1|10543.1|10528.1|10556.1|10541.1|10541.6|10526.6|25
1662114900000|2022-09-02 10:35:00|10542.1|10527.1|10535.8|10520.8|10544.1|10529.1|10535.6|10520.6|21
1662115200000|2022-09-02 10:40:00|10536.1|10521.1|10541.9|10526.9|10542.9|10527.9|10534.9|10519.9|10
1662115500000|2022-09-02 10:45:00|10541.6|10526.6|10541.4|10526.4|10542.4|10527.4|10540.9|10525.9|0
1662115800000|2022-09-02 10:50:00|10541.6|10526.6|10544.1|10529.1|10544.4|10529.4|10539.8|10524.8|3
1662116100000|2022-09-02 10:55:00|10544.4|10529.4|10547.8|10532.8|10547.8|10532.8|10543.1|10528.1|2
1662116400000|2022-09-02 11:00:00|10545.8|10530.8|10545.9|10530.9|10549.9|10534.9|10537.9|10522.9|16
1662116700000|2022-09-02 11:05:00|10544.9|10529.9|10553.2|10538.2|10553.2|10538.2|10544.9|10529.9|9
1662117000000|2022-09-02 11:10:00|10552.9|10537.9|10551.1|10536.1|10552.9|10537.9|10541.1|10526.1|10
1662117300000|2022-09-02 11:15:00|10550.9|10535.9|10544.4|10529.4|10550.9|10535.9|10541.9|10526.9|2
1662117600000|2022-09-02 11:20:00|10543.9|10528.9|10570.7|10555.7|10574.2|10559.2|10543.4|10528.4|24
1662117900000|2022-09-02 11:25:00|10571.4|10556.4|10570.9|10555.9|10579.4|10564.4|10570.4|10555.4|50
1662118200000|2022-09-02 11:30:00|10571.9|10556.9|10584.9|10569.9|10586.9|10571.9|10568.4|10553.4|15
1662118500000|2022-09-02 11:35:00|10584.6|10569.6|10578.4|10563.4|10585.1|10570.1|10575.9|10560.9|35
1662118800000|2022-09-02 11:40:00|10578.9|10563.9|10568.4|10553.4|10579.6|10564.6|10553.2|10538.2|39
1662119100000|2022-09-02 11:45:00|10566.9|10551.9|10573.9|10558.9|10576.6|10561.6|10561.9|10546.9|10
1662119400000|2022-09-02 11:50:00|10573.1|10558.1|10567.4|10552.4|10576.1|10561.1|10566.4|10551.4|14
1662119700000|2022-09-02 11:55:00|10567.9|10552.9|10565.9|10550.9|10567.9|10552.9|10549.4|10534.4|57
1662120000000|2022-09-02 12:00:00|10566.2|10551.2|10566.6|10551.6|10571.6|10556.6|10556.3|10541.3|54
1662120300000|2022-09-02 12:05:00|10566.4|10551.4|10557.8|10542.8|10566.9|10551.9|10553.1|10538.1|48
1662120600000|2022-09-02 12:10:00|10557.6|10542.6|10547.9|10532.9|10562.1|10547.1|10547.7|10532.7|37
1662120900000|2022-09-02 12:15:00|10548.6|10533.6|10553.5|10538.5|10558.1|10543.1|10544.3|10529.3|90
1662121200000|2022-09-02 12:20:00|10553.3|10538.3|10580.2|10565.2|10580.2|10565.2|10551.5|10536.5|91
1662121500000|2022-09-02 12:25:00|10579.9|10564.9|10581.8|10566.8|10581.8|10566.8|10566.3|10551.3|91
1662121800000|2022-09-02 12:30:00|10581.3|10566.3|10627.9|10612.9|10627.9|10612.9|10579.3|10564.3|211
1662122100000|2022-09-02 12:35:00|10627.7|10612.7|10661.9|10646.9|10669.2|10654.2|10627.7|10612.7|127
1662122400000|2022-09-02 12:40:00|10662.6|10647.6|10659.9|10644.9|10696.8|10681.8|10657.7|10642.7|218
1662122700000|2022-09-02 12:45:00|10659.7|10644.7|10632.4|10617.4|10660.5|10645.5|10623.7|10608.7|75
1662123000000|2022-09-02 12:50:00|10632.7|10617.7|10635.7|10620.7|10650.4|10635.4|10630.9|10615.9|64
1662123300000|2022-09-02 12:55:00|10636.7|10621.7|10642.9|10627.9|10644.9|10629.9|10616.6|10601.6|38
1662123600000|2022-09-02 13:00:00|10642.1|10627.1|10646.4|10631.4|10647.4|10632.4|10630.4|10615.4|82
1662123900000|2022-09-02 13:05:00|10646.6|10631.6|10693|10678|10693|10678|10646.6|10631.6|71
1662124200000|2022-09-02 13:10:00|10693.5|10678.5|10680.7|10665.7|10718.1|10703.1|10680.7|10665.7|131
1662124500000|2022-09-02 13:15:00|10683.4|10668.4|10690.4|10675.4|10702.6|10681.6|10677.8|10662.8|53
1662124800000|2022-09-02 13:20:00|10691.4|10676.4|10680.9|10665.9|10698.9|10683.9|10674.3|10659.3|17
1662125100000|2022-09-02 13:25:00|10673.3|10658.3|10669.6|10654.6|10673.3|10658.3|10648.1|10633.1|33
1662125400000|2022-09-02 13:30:00|10669.8|10654.8|10596.9|10581.9|10679.3|10664.3|10588.4|10573.4|184
1662125700000|2022-09-02 13:35:00|10597.6|10582.6|10610.3|10595.3|10632.8|10610.6|10559.1|10544.1|160
1662126000000|2022-09-02 13:40:00|10613.8|10598.8|10625.7|10610.7|10639.1|10624.1|10604.6|10589.6|119
1662126300000|2022-09-02 13:45:00|10622.9|10607.9|10652.2|10637.2|10656.4|10641.4|10616.9|10601.9|93
1662126600000|2022-09-02 13:50:00|10652.7|10637.7|10663.5|10648.5|10671.2|10656.2|10646.4|10631.4|60
1662126900000|2022-09-02 13:55:00|10661|10646|10636.4|10621.4|10661.1|10646.1|10634.4|10619.4|39
1662127200000|2022-09-02 14:00:00|10638.9|10623.9|10662|10647|10678.6|10663.6|10623.7|10608.7|116
1662127500000|2022-09-02 14:05:00|10662.3|10647.3|10670.1|10655.1|10681.9|10663.6|10635.3|10620.3|105
1662127800000|2022-09-02 14:10:00|10669.1|10654.1|10694.1|10679.1|10715.7|10699.2|10665.6|10650.6|99
1662128100000|2022-09-02 14:15:00|10694.4|10679.4|10698.7|10683.7|10714.1|10699.1|10686.6|10671.6|56
1662128400000|2022-09-02 14:20:00|10695.9|10680.9|10661.9|10646.9|10698.2|10683.2|10651.4|10636.4|114
1662128700000|2022-09-02 14:25:00|10661.7|10646.7|10650.9|10635.9|10662.4|10647.4|10648.6|10633.6|44
1662129000000|2022-09-02 14:30:00|10651.1|10636.1|10664.9|10649.9|10673.6|10657.2|10630.1|10615.1|139
1662129300000|2022-09-02 14:35:00|10664.2|10649.2|10660.4|10645.4|10686.4|10669.2|10659.4|10642.3|172
1662129600000|2022-09-02 14:40:00|10664.4|10649.4|10634.6|10619.6|10679.8|10664.8|10634.1|10619.1|126
1662129900000|2022-09-02 14:45:00|10640.1|10625.1|10610.8|10595.8|10645.1|10630.1|10610.8|10595.8|108
1662130200000|2022-09-02 14:50:00|10611.1|10596.1|10575.8|10560.8|10626.8|10599.3|10575.5|10560.5|135
1662130500000|2022-09-02 14:55:00|10577|10562|10572|10557|10582.1|10567.1|10550.7|10535.7|177
1662130800000|2022-09-02 15:00:00|10571.5|10556.5|10525.9|10510.9|10571.5|10556.5|10509.4|10494.4|131
1662131100000|2022-09-02 15:05:00|10524.1|10509.1|10501.1|10486.1|10531.9|10516.9|10495.6|10480.6|131
1662131400000|2022-09-02 15:10:00|10500.9|10485.9|10460.7|10445.7|10500.9|10485.9|10451.3|10436.3|210
1662131700000|2022-09-02 15:15:00|10460.5|10445.5|10476.9|10461.9|10485.7|10470.7|10449.8|10434.8|105
1662132000000|2022-09-02 15:20:00|10476.4|10461.4|10474.3|10459.3|10489.4|10474.4|10466.4|10451.4|77
1662132300000|2022-09-02 15:25:00|10476.8|10461.8|10469.4|10454.4|10477.3|10462.3|10455.1|10440.1|117
1662132600000|2022-09-02 15:30:00|10472.9|10457.9|10485.9|10470.9|10505.4|10490.4|10472.9|10457.9|88
1662132900000|2022-09-02 15:35:00|10484.9|10469.9|10480.1|10465.1|10491.1|10476.1|10475.1|10460.1|69
1662133200000|2022-09-02 15:40:00|10484|10469|10462.8|10447.8|10484|10469|10462.2|10447.2|84
1662133500000|2022-09-02 15:45:00|10462.3|10447.3|10465.5|10450.5|10487|10472|10461.3|10446.3|75
1662133800000|2022-09-02 15:50:00|10465|10450|10427.7|10412.7|10465|10450|10424.3|10409.3|96
1662134100000|2022-09-02 15:55:00|10427.9|10412.9|10453.2|10438.2|10453.2|10438.2|10426.4|10411.4|40
1662134400000|2022-09-02 16:00:00|10454.8|10439.8|10430.1|10415.1|10455.5|10440.5|10422.1|10407.1|66
1662134700000|2022-09-02 16:05:00|10426.9|10411.9|10404.7|10389.7|10426.9|10411.9|10403.1|10388.1|87
1662135000000|2022-09-02 16:10:00|10405.1|10390.1|10396.7|10381.7|10405.7|10390.7|10391.8|10376.8|126
1662135300000|2022-09-02 16:15:00|10397.4|10382.4|10373.1|10358.1|10397.7|10382.7|10370.1|10355.1|136
1662135600000|2022-09-02 16:20:00|10372.6|10357.6|10336.2|10321.2|10372.6|10357.6|10336.2|10321.2|399
1662135900000|2022-09-02 16:25:00|10335.7|10320.7|10291.1|10276.1|10338|10323|10289.4|10274.4|248
1662136200000|2022-09-02 16:30:00|10290.8|10275.8|10240.3|10225.3|10291.4|10276.4|10235.9|10220.9|462
1662136500000|2022-09-02 16:35:00|10240.1|10225.1|10200.3|10185.3|10241.5|10226.5|10194|10179|353
1662136800000|2022-09-02 16:40:00|10201.4|10186.4|10213.8|10198.8|10220.9|10205.9|10195.8|10180.8|277
1662137100000|2022-09-02 16:45:00|10212.1|10197.1|10214|10199|10231.3|10216.3|10201.5|10186.5|229
1662137400000|2022-09-02 16:50:00|10213.5|10198.5|10200|10185|10235|10213.3|10194.2|10179.2|161
1662137700000|2022-09-02 16:55:00|10198.4|10183.4|10202.7|10187.7|10212.4|10197.4|10192.9|10177.9|99
1662138000000|2022-09-02 17:00:00|10204.6|10189.6|10214|10199|10219.5|10204.5|10201.9|10186.9|86
1662138300000|2022-09-02 17:05:00|10213.7|10198.7|10221|10206|10221.3|10206.3|10210.2|10195.2|44
1662138600000|2022-09-02 17:10:00|10220.8|10205.8|10211|10196|10220.8|10205.8|10208.2|10193.2|118
1662138900000|2022-09-02 17:15:00|10209.5|10194.5|10225.8|10210.8|10238.2|10223.2|10208|10193|134
1662139200000|2022-09-02 17:20:00|10225.3|10210.3|10193.3|10178.3|10225.8|10210.8|10193.3|10178.3|318
1662139500000|2022-09-02 17:25:00|10192.4|10177.4|10186|10171|10192.4|10177.4|10186|10171|300
1662139800000|2022-09-02 17:30:00|10185.6|10170.6|10187.5|10172.5|10221.9|10201.1|10185.6|10170.6|304
1662140100000|2022-09-02 17:35:00|10188|10173|10187|10172|10188|10173|10186.5|10171.5|415
1662140400000|2022-09-02 17:40:00|10187.7|10172.7|10187.2|10172.2|10190.5|10175.5|10187.2|10172.2|141
1662140700000|2022-09-02 17:45:00|10186.5|10171.5|10186.2|10171.2|10188.4|10173.4|10186.2|10171.2|134
1662141000000|2022-09-02 17:50:00|10188.2|10173.2|10186.6|10171.6|10189.6|10174.6|10185.9|10170.9|228
1662141300000|2022-09-02 17:55:00|10187.2|10172.2|10187.2|10172.2|10187.9|10172.9|10186.2|10171.2|70
1662141600000|2022-09-02 18:00:00|10186.9|10171.9|10186.4|10171.4|10186.9|10171.9|10186.4|10171.4|23
1662142200000|2022-09-02 18:10:00|10185|10170|10186.1|10171.1|10187.2|10172.2|10185|10170|449
1662426000000|2022-09-06 01:00:00|10231.1|10193.6|10353.7|10316.2|10354.2|10336.9|10225.5|10193.6|275
1662426300000|2022-09-06 01:05:00|10353.4|10315.9|10347.6|10332.6|10353.4|10337.1|10336.9|10299.9|38
1662426600000|2022-09-06 01:10:00|10348.7|10333.7|10336.4|10321.4|10349.6|10334.4|10318.7|10294.1|70
1662426900000|2022-09-06 01:15:00|10335.9|10320.9|10372.9|10357.9|10396.6|10374.2|10335.9|10305.9|92
1662427200000|2022-09-06 01:20:00|10372.4|10357.4|10402.2|10387.2|10417|10398|10372.4|10357.4|108
1662427500000|2022-09-06 01:25:00|10400.4|10385.4|10394.7|10379.7|10405.2|10389.7|10389.9|10374.9|27
1662427800000|2022-09-06 01:30:00|10395.2|10380.2|10410|10395|10415|10400|10395.2|10380.2|29
1662428100000|2022-09-06 01:35:00|10409.7|10394.7|10425.7|10410.7|10448|10428.4|10403|10377.5|65
1662428400000|2022-09-06 01:40:00|10424.2|10409.2|10430.9|10415.9|10433.7|10418.7|10421.2|10406.2|17
1662428700000|2022-09-06 01:45:00|10429.9|10414.9|10432.7|10417.7|10433.7|10418.7|10429.9|10414.9|2
1662429000000|2022-09-06 01:50:00|10433.7|10418.7|10432.6|10417.6|10440.1|10425.1|10432.6|10417.6|13
1662429300000|2022-09-06 01:55:00|10429.9|10414.9|10406.1|10391.1|10430.1|10415.1|10405.1|10387.7|11
1662429600000|2022-09-06 02:00:00|10413.6|10388.6|10375.1|10360.1|10413.9|10388.9|10374.8|10359.8|54
1662429900000|2022-09-06 02:05:00|10378.4|10340.9|10295.6|10280.6|10378.4|10348.8|10295.6|10275.1|40
1662430200000|2022-09-06 02:10:00|10296.1|10281.1|10303.6|10288.6|10303.8|10288.8|10274.6|10243.3|25
1662430500000|2022-09-06 02:15:00|10304.6|10289.6|10346.1|10308.6|10352.6|10315.1|10297.6|10278.3|15
1662430800000|2022-09-06 02:20:00|10345.6|10308.1|10358.3|10320.8|10360.1|10329.4|10321.2|10291.1|52
1662431100000|2022-09-06 02:25:00|10363.6|10326.1|10349.1|10311.6|10363.6|10326.1|10316.9|10299.1|22
1662431400000|2022-09-06 02:30:00|10344.1|10306.6|10344.4|10319.4|10344.4|10319.4|10340.4|10305.6|1
1662431700000|2022-09-06 02:35:00|10345.6|10308.1|10343.9|10328.9|10347.6|10328.9|10342.6|10308.1|3
1662432000000|2022-09-06 02:40:00|10344.4|10329.4|10344.6|10329.6|10349.9|10334.9|10334.7|10311.1|48
1662432300000|2022-09-06 02:45:00|10344.8|10329.8|10344.6|10319.6|10346.6|10330.3|10335.3|10319.1|10
1662432600000|2022-09-06 02:50:00|10342.1|10327.1|10344.6|10307.1|10346.1|10329.6|10342.1|10307.1|18
1662432900000|2022-09-06 02:55:00|10344.9|10307.4|10334.8|10309.8|10346.6|10326.6|10333.6|10307.1|6
1662433200000|2022-09-06 03:00:00|10332.4|10317.4|10324.8|10309.8|10337.3|10322.3|10324.8|10309.8|1
1662433500000|2022-09-06 03:05:00|10329.6|10292.1|10327.1|10312.1|10329.6|10312.1|10321.6|10287.8|4
1662433800000|2022-09-06 03:10:00|10327.6|10312.6|10327.6|10312.6|10327.6|10312.6|10327.6|10312.6|0
1662434100000|2022-09-06 03:15:00|10326.6|10311.6|10327.8|10290.3|10328.6|10311.6|10326.3|10290.3|3
1662434400000|2022-09-06 03:20:00|10317.5|10292.5|10314.1|10289.1|10317.5|10292.5|10314.1|10289.1|0
1662434700000|2022-09-06 03:25:00|10324.3|10286.8|10324.3|10286.8|10324.3|10286.8|10324.3|10286.8|1
1662435000000|2022-09-06 03:30:00|10318.6|10293.6|10320.8|10295.8|10320.8|10295.8|10318.6|10293.6|1
1662435300000|2022-09-06 03:35:00|10316.6|10291.6|10286.1|10271.1|10316.6|10292.3|10286.1|10271.1|14
1662435600000|2022-09-06 03:40:00|10292.1|10267.1|10296|10258.5|10296|10269.1|10284.1|10257.1|3
1662435900000|2022-09-06 03:45:00|10296.5|10259|10257.8|10220.3|10296.5|10262.5|10257.8|10220.3|33
1662436200000|2022-09-06 03:50:00|10259|10221.5|10222|10197|10259|10221.5|10222|10197|4
1662436500000|2022-09-06 03:55:00|10232.8|10195.3|10238.8|10201.3|10247.9|10210.4|10228.2|10190.7|5
1662436800000|2022-09-06 04:00:00|10237.5|10200|10237.5|10200|10237.7|10200.2|10237.5|10200|15
1662437100000|2022-09-06 04:05:00|10246.5|10209|10249.8|10212.3|10249.8|10212.3|10246.5|10209|0
1662437400000|2022-09-06 04:10:00|10254.5|10217|10260.5|10223|10260.5|10223|10254.5|10217|1
1662437700000|2022-09-06 04:15:00|10261.5|10224|10257.7|10242.7|10272.5|10242.7|10257.7|10224|1
1662438000000|2022-09-06 04:20:00|10263|10238|10263.2|10238.2|10263.2|10238.2|10263|10238|0
1662438600000|2022-09-06 04:30:00|10260.7|10245.7|10260.2|10245.2|10260.7|10245.7|10260|10245|1
1662438900000|2022-09-06 04:35:00|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|0
1662439800000|2022-09-06 04:50:00|||||||||1
1662440100000|2022-09-06 04:55:00|10260.9|10245.9|10261.2|10246.2|10261.2|10246.2|10260.9|10245.9|0
1662440400000|2022-09-06 05:00:00|10261.9|10246.9|10261.9|10246.9|10261.9|10246.9|10261.9|10246.9|2
1662440700000|2022-09-06 05:05:00|10262.4|10247.4|10266.9|10251.9|10266.9|10251.9|10262.4|10247.4|6
1662441000000|2022-09-06 05:10:00|10262.4|10247.4|10260.4|10245.4|10262.4|10247.4|10260.4|10245.4|1
1662441300000|2022-09-06 05:15:00|||||||||1
1662441600000|2022-09-06 05:20:00|10261.1|10246.1|10261.9|10246.9|10261.9|10246.9|10261.1|10246.1|0
1662441900000|2022-09-06 05:25:00|10264.1|10249.1|10260.6|10245.6|10264.1|10249.1|10260.6|10245.6|1
1662442200000|2022-09-06 05:30:00|10260.9|10245.9|10261.1|10246.1|10261.4|10246.4|10260.9|10245.9|5
1662442500000|2022-09-06 05:35:00|10262.1|10247.1|10272.6|10247.6|10272.9|10257.6|10260.6|10245.6|5
1662442800000|2022-09-06 05:40:00|10272.4|10247.4|10265.1|10250.1|10272.4|10252.4|10263.4|10244.4|3
1662443100000|2022-09-06 05:45:00|10264.6|10249.6|10270.4|10255.4|10274.4|10259.4|10262.6|10247.6|7
1662443400000|2022-09-06 05:50:00|10270.6|10255.6|10269.8|10254.8|10273.9|10258.9|10265.1|10248.1|5
1662443700000|2022-09-06 05:55:00|10269.6|10254.6|10265.8|10250.8|10270.8|10255.8|10264.3|10249.3|7
1662444000000|2022-09-06 06:00:00|10266.1|10251.1|10266.3|10251.3|10269.6|10254.6|10259.6|10244.6|2
1662444300000|2022-09-06 06:05:00|10266.1|10251.1|10274.8|10259.8|10274.8|10259.8|10261.8|10246.8|11
1662444600000|2022-09-06 06:10:00|10275|10260|10264.8|10249.8|10275|10260|10264|10249|8
1662444900000|2022-09-06 06:15:00|10265.5|10250.5|10264.8|10249.8|10266.3|10251.3|10263.5|10248.5|0
1662445200000|2022-09-06 06:20:00|10264.5|10249.5|10272.8|10257.8|10273.5|10258.5|10261.5|10246.5|8
1662445500000|2022-09-06 06:25:00|10271.5|10256.5|10293|10278|10296|10281|10270.8|10255.8|11
1662445800000|2022-09-06 06:30:00|10293.3|10278.3|10281|10266|10293.3|10278.3|10275|10258.5|5
1662446100000|2022-09-06 06:35:00|10289.8|10274.8|10275.7|10260.7|10294|10279|10273.5|10245.3|28
1662446400000|2022-09-06 06:40:00|10275.5|10260.5|10256|10241|10289.5|10267.2|10256|10237.8|36
1662446700000|2022-09-06 06:45:00|10263.3|10238.3|10263|10248|10266.5|10251.5|10254|10238.3|10
1662447000000|2022-09-06 06:50:00|10263.3|10248.3|10245.5|10208|10265|10248.3|10244.5|10207|50
1662447300000|2022-09-06 06:55:00|10245|10207.5|10207|10182|10245|10207.5|10204.8|10174.5|59
1662447600000|2022-09-06 07:00:00|10207.5|10182.5|10241.2|10216.2|10246.4|10231.4|10204.8|10182.5|35
1662447900000|2022-09-06 07:05:00|10236|10221|10234.7|10219.7|10240.2|10221|10215.7|10193.5|6
1662448200000|2022-09-06 07:10:00|10235|10220|10244.7|10219.7|10244.7|10220.7|10225.7|10210.7|13
1662448500000|2022-09-06 07:15:00|10245.2|10220.2|10241|10226|10248.5|10228.5|10239.7|10220.2|1
1662448800000|2022-09-06 07:20:00|10242.5|10227.5|10217.7|10202.7|10245.5|10230.5|10217.5|10202.5|11
1662449100000|2022-09-06 07:25:00|10219|10204|10260.2|10235.2|10260.2|10239.2|10218.2|10203.2|23
1662449400000|2022-09-06 07:30:00|10254.2|10239.2|10261.7|10246.7|10262.5|10247.5|10254.2|10234.7|2
1662449700000|2022-09-06 07:35:00|10262.2|10247.2|10265.5|10250.5|10269.7|10254.7|10259.5|10244.5|11
1662450000000|2022-09-06 07:40:00|10266|10251|10263.2|10248.2|10275|10260|10262.2|10247.2|16
1662450300000|2022-09-06 07:45:00|10264|10249|10256.5|10241.5|10266|10251|10253.7|10238.7|8
1662450600000|2022-09-06 07:50:00|10257|10242|10264.5|10249.5|10267|10252|10257|10242|12
1662450900000|2022-09-06 07:55:00|10264.2|10249.2|10275.7|10260.7|10275.7|10260.7|10263.5|10248.5|6
1662451200000|2022-09-06 08:00:00|10276.5|10261.5|10264.9|10249.9|10278|10263|10263.2|10248.2|3
1662451500000|2022-09-06 08:05:00|10264.7|10249.7|10253.4|10238.4|10264.7|10249.7|10253.4|10238.4|1
1662451800000|2022-09-06 08:10:00|10253.9|10238.9|10226.9|10211.9|10253.9|10238.9|10224.9|10207.7|6
1662452100000|2022-09-06 08:15:00|10230.4|10215.4|10227.7|10212.7|10230.4|10215.4|10223.7|10208.7|0
1662452400000|2022-09-06 08:20:00|10230.2|10215.2|10243.9|10228.9|10245.4|10230.4|10230.2|10215.2|16
1662452700000|2022-09-06 08:25:00|10243.6|10228.6|10226.4|10211.4|10243.7|10228.7|10224.1|10209.1|20
1662453000000|2022-09-06 08:30:00|10226.7|10211.7|10225.4|10210.4|10226.9|10211.9|10212.9|10197.9|9
1662453300000|2022-09-06 08:35:00|10225.2|10210.2|10216.4|10201.4|10225.2|10210.2|10215.9|10200.9|4
1662453600000|2022-09-06 08:40:00|10216.1|10201.1|10215.4|10200.4|10216.9|10201.9|10215.4|10200.4|0
1662453900000|2022-09-06 08:45:00|10214.9|10199.9|10213.6|10198.6|10215.9|10200.9|10210.6|10195.6|30
1662454200000|2022-09-06 08:50:00|10214.4|10199.4|10215.4|10200.4|10215.4|10200.4|10214.4|10199.4|2
1662454500000|2022-09-06 08:55:00|10215.1|10200.1|10214.6|10199.6|10216.9|10201.9|10214.6|10199.6|6
1662454800000|2022-09-06 09:00:00|10214.4|10199.4|10188.9|10173.9|10214.4|10199.4|10177.4|10162.4|70
1662455100000|2022-09-06 09:05:00|10188.4|10173.4|10178.4|10163.4|10188.4|10173.4|10177.6|10162.6|12
1662455400000|2022-09-06 09:10:00|10175.1|10160.1|10177.4|10162.4|10179.4|10164.4|10175.1|10160.1|47
1662455700000|2022-09-06 09:15:00|10177.1|10162.1|10178.4|10163.4|10186.9|10171.9|10174.9|10159.9|95
1662456000000|2022-09-06 09:20:00|10178.6|10163.6|10182.1|10167.1|10182.6|10167.6|10177.4|10162.4|4
1662456300000|2022-09-06 09:25:00|10182.6|10167.6|10184.6|10169.6|10185.6|10170.6|10178.1|10163.1|24
1662456600000|2022-09-06 09:30:00|10184.9|10169.9|10181.6|10166.6|10186.1|10171.1|10179.6|10164.6|15
1662456900000|2022-09-06 09:35:00|10181.9|10166.9|10181.3|10166.3|10183.4|10168.4|10178.8|10163.8|12
1662457200000|2022-09-06 09:40:00|10181.4|10166.4|10187.6|10172.6|10188.1|10173.1|10180.8|10165.8|2
1662457500000|2022-09-06 09:45:00|10187.3|10172.3|10193.8|10178.8|10199.8|10184.8|10187.1|10172.1|5
1662457800000|2022-09-06 09:50:00|10192.8|10177.8|10197.6|10182.6|10197.6|10182.6|10187.6|10172.6|0
1662458100000|2022-09-06 09:55:00|10199.3|10184.3|10193.1|10178.1|10199.3|10184.3|10192.6|10177.6|11
1662458400000|2022-09-06 10:00:00|10192.6|10177.6|10183.3|10168.3|10193.1|10178.1|10182.3|10167.3|25
1662458700000|2022-09-06 10:05:00|10183.1|10168.1|10180.1|10165.1|10183.1|10168.1|10180.1|10165.1|1
1662459000000|2022-09-06 10:10:00|10179.8|10164.8|10178.6|10163.6|10179.8|10164.8|10176.1|10161.1|21
1662459300000|2022-09-06 10:15:00|10178.8|10163.8|10191.8|10176.8|10197.8|10182.8|10178.8|10163.8|8
1662459600000|2022-09-06 10:20:00|10191.5|10176.5|10184.8|10169.8|10191.5|10176.5|10184.8|10169.8|2
1662459900000|2022-09-06 10:25:00|10186.5|10171.5|10184.3|10169.3|10190.3|10175.3|10184.3|10169.3|3
1662460200000|2022-09-06 10:30:00|10184.5|10169.5|10195.3|10180.3|10196.8|10181.8|10184.3|10169.3|14
1662460500000|2022-09-06 10:35:00|10195.5|10180.5|10197.5|10182.5|10203|10188|10188|10173|20
1662460800000|2022-09-06 10:40:00|10197.3|10182.3|10188.5|10173.5|10197.3|10182.3|10185.5|10170.5|4
1662461100000|2022-09-06 10:45:00|10188.3|10173.3|10190.5|10175.5|10191.8|10176.8|10186.3|10171.3|2
1662461400000|2022-09-06 10:50:00|10193|10178|10189.7|10174.7|10198|10183|10189.7|10174.7|1
1662461700000|2022-09-06 10:55:00|10189.2|10174.2|10188.7|10173.7|10189.2|10174.2|10188.7|10173.7|2
1662462000000|2022-09-06 11:00:00|10188.5|10173.5|10180|10165|10188.5|10173.5|10177.5|10162.5|24
1662462300000|2022-09-06 11:05:00|10179.7|10164.7|10183.5|10168.5|10185.7|10170.7|10178.7|10163.7|15
1662462600000|2022-09-06 11:10:00|10184.5|10169.5|10179.7|10164.7|10185.7|10170.7|10178.5|10163.5|28
1662462900000|2022-09-06 11:15:00|10178.2|10163.2|10175.7|10160.7|10180.7|10165.7|10171.2|10156.2|41
1662463200000|2022-09-06 11:20:00|10176.2|10161.2|10183.7|10168.7|10183.9|10168.9|10176.2|10161.2|5
1662463500000|2022-09-06 11:25:00|10183.4|10168.4|10178.7|10163.7|10183.4|10168.4|10175.7|10160.7|26
1662463800000|2022-09-06 11:30:00|10178.2|10163.2|10175.2|10160.2|10178.2|10163.2|10175.2|10160.2|0
1662464100000|2022-09-06 11:35:00|10168.4|10153.4|10174.7|10159.7|10180.2|10165.2|10168.4|10153.4|64
1662464400000|2022-09-06 11:40:00|10174.4|10159.4|10163.6|10148.6|10183.4|10168.4|10160.6|10145.6|69
1662464700000|2022-09-06 11:45:00|10164.1|10149.1|10167.8|10152.8|10173.1|10158.1|10150.9|10135.9|130
1662465000000|2022-09-06 11:50:00|10165.6|10150.6|10162.8|10147.8|10165.6|10150.6|10136.6|10121.6|165
1662465300000|2022-09-06 11:55:00|10162.6|10147.6|10195.6|10180.6|10202.1|10182.3|10160.6|10145.6|40
1662465600000|2022-09-06 12:00:00|10195.3|10180.3|10192.1|10177.1|10195.3|10180.3|10174.8|10159.8|108
1662465900000|2022-09-06 12:05:00|10191.6|10176.6|10204|10189|10206.1|10191.1|10187|10172|54
1662466200000|2022-09-06 12:10:00|10204.8|10189.8|10237.3|10222.3|10251.1|10236.1|10204.8|10189.8|50
1662466500000|2022-09-06 12:15:00|10237.6|10222.6|10272.8|10257.8|10272.8|10257.8|10232.1|10217.1|60
1662466800000|2022-09-06 12:20:00|10272.6|10257.6|10255.6|10240.6|10278.6|10263.6|10251.1|10233.6|52
1662467100000|2022-09-06 12:25:00|10255.8|10240.8|10271.8|10256.8|10272.6|10257.6|10254.6|10239.6|25
1662467400000|2022-09-06 12:30:00|10272.1|10257.1|10241.3|10226.3|10272.6|10257.6|10241.3|10226.3|31
1662467700000|2022-09-06 12:35:00|10242.6|10227.6|10241.5|10226.5|10248|10233|10238.3|10223.3|135
1662468000000|2022-09-06 12:40:00|10242|10227|10243.5|10228.5|10243.8|10228.8|10224.8|10209.8|34
1662468300000|2022-09-06 12:45:00|10243.8|10228.8|10245.5|10230.5|10257|10242|10233.2|10218.2|105
1662468600000|2022-09-06 12:50:00|10245.8|10230.8|10264.5|10249.5|10275|10260|10245.8|10230.8|47
1662468900000|2022-09-06 12:55:00|10265.3|10250.3|10258.5|10243.5|10268.5|10253.5|10248|10233|53
1662469200000|2022-09-06 13:00:00|10258.3|10243.3|10248.5|10233.5|10259.8|10244.8|10238.3|10223.3|56
1662469500000|2022-09-06 13:05:00|10249.3|10234.3|10255.3|10240.3|10255.7|10240.7|10242|10227|81
1662469800000|2022-09-06 13:10:00|10255|10240|10246.8|10231.8|10255|10240|10241|10226|44
1662470100000|2022-09-06 13:15:00|10247|10232|10276.5|10261.5|10285.3|10270.3|10247|10232|138
1662470400000|2022-09-06 13:20:00|10277.5|10262.5|10266|10251|10277.5|10262.5|10263.5|10248.5|22
1662470700000|2022-09-06 13:25:00|10266.5|10251.5|10244.5|10229.5|10268|10253|10244.2|10229.2|27
1662471000000|2022-09-06 13:30:00|10244.2|10229.2|10231.5|10216.5|10244.7|10229.7|10226.5|10211.5|137
1662471300000|2022-09-06 13:35:00|10232.2|10217.2|10243.5|10228.5|10253.8|10238.8|10228|10213|142
1662471600000|2022-09-06 13:40:00|10244|10229|10208.2|10193.2|10244|10229|10206.4|10191.4|160
1662471900000|2022-09-06 13:45:00|10208.4|10193.4|10226|10211|10241.7|10226.7|10205.9|10190.9|134
1662472200000|2022-09-06 13:50:00|10226.2|10211.2|10236.9|10221.9|10247.2|10232.2|10222|10207|148
1662472500000|2022-09-06 13:55:00|10236.7|10221.7|10239.2|10224.2|10259.7|10244.7|10236.7|10221.7|87
1662472800000|2022-09-06 14:00:00|10237.7|10222.7|10207.5|10192.5|10237.7|10222.7|10204.2|10189.2|160
1662473100000|2022-09-06 14:05:00|10206.4|10191.4|10223.7|10208.7|10232.7|10217.7|10197|10182|105
1662473400000|2022-09-06 14:10:00|10223.2|10208.2|10199.7|10184.7|10224|10209|10193.4|10178.4|128
1662473700000|2022-09-06 14:15:00|10199.9|10184.9|10232.2|10217.2|10238.9|10223.9|10197.9|10182.9|93
1662474000000|2022-09-06 14:20:00|10231.2|10216.2|10228.9|10213.9|10241.4|10226.4|10225.9|10210.9|32
1662474300000|2022-09-06 14:25:00|10228.7|10213.7|10208.6|10193.6|10235.4|10220.4|10208.1|10193.1|81
1662474600000|2022-09-06 14:30:00|10209.7|10194.7|10203.1|10188.1|10213.2|10198.2|10196.4|10181.4|203
1662474900000|2022-09-06 14:35:00|10202.9|10187.9|10242.1|10227.1|10242.1|10227.1|10202.6|10187.6|102
1662475200000|2022-09-06 14:40:00|10245.1|10230.1|10199.1|10184.1|10264.4|10249.4|10196.9|10181.9|209
1662475500000|2022-09-06 14:45:00|10198.9|10183.9|10215.4|10200.4|10217.9|10202.9|10197.9|10182.9|79
1662475800000|2022-09-06 14:50:00|10214.4|10199.4|10211.6|10196.6|10220.1|10205.1|10198.6|10182.2|169
1662476100000|2022-09-06 14:55:00|10210.4|10195.4|10208.4|10193.4|10225.4|10210.4|10206.4|10191.4|80
1662476400000|2022-09-06 15:00:00|10208.1|10193.1|10195.9|10180.9|10208.1|10193.1|10193.9|10178.9|66
1662476700000|2022-09-06 15:05:00|10196.1|10181.1|10212.6|10197.6|10220.6|10205.6|10194.6|10179.6|99
1662477000000|2022-09-06 15:10:00|10213.1|10198.1|10181.8|10166.8|10214.6|10199.6|10177.8|10162.8|126
1662477300000|2022-09-06 15:15:00|10182.6|10167.6|10174.1|10159.1|10189.3|10174.3|10172.3|10157.3|110
1662477600000|2022-09-06 15:20:00|10173.1|10158.1|10167.6|10152.6|10181.8|10166.8|10167.3|10152.3|172
1662477900000|2022-09-06 15:25:00|10167.3|10152.3|10220.6|10205.6|10221.8|10206.8|10166.6|10151.6|114
1662478200000|2022-09-06 15:30:00|10220.1|10205.1|10223.6|10208.6|10240.6|10225.6|10213.6|10198.6|83
1662478500000|2022-09-06 15:35:00|10224.3|10209.3|10231.5|10216.5|10239.1|10224.1|10224.3|10209.3|111
1662478800000|2022-09-06 15:40:00|10231.8|10216.8|10260|10245|10263.3|10248.3|10222.3|10207.3|69
1662479100000|2022-09-06 15:45:00|10258.5|10243.5|10248.3|10233.3|10273.3|10258.3|10241.8|10226.8|66
1662479400000|2022-09-06 15:50:00|10248.5|10233.5|10256.8|10241.8|10265.3|10250.3|10247.3|10232.3|142
1662479700000|2022-09-06 15:55:00|10255.5|10240.5|10259.3|10244.3|10261.3|10246.3|10248.8|10233.8|266
1662480000000|2022-09-06 16:00:00|10257.8|10242.8|10267.8|10252.8|10273.5|10258.5|10254.5|10239.5|150
1662480300000|2022-09-06 16:05:00|10269|10254|10292.8|10277.8|10300.8|10285.8|10266.5|10251.5|318
1662480600000|2022-09-06 16:10:00|10292.5|10277.5|10330.7|10315.7|10340.5|10325.5|10292.5|10277.5|182
1662480900000|2022-09-06 16:15:00|10331|10316|10294.7|10279.7|10331|10316|10293|10278|86
1662481200000|2022-09-06 16:20:00|10294|10279|10282|10267|10300.5|10285.5|10271.5|10256.5|90
1662481500000|2022-09-06 16:25:00|10280.7|10265.7|10259.7|10244.7|10280.7|10265.7|10259|10244|45
1662481800000|2022-09-06 16:30:00|10259.2|10244.2|10244.4|10229.4|10262.2|10247.2|10236.4|10221.4|54
1662482100000|2022-09-06 16:35:00|10244.2|10229.2|10244.7|10229.7|10248.7|10233.7|10239.7|10224.7|56
1662482400000|2022-09-06 16:40:00|10244.4|10229.4|10245.7|10230.7|10260.7|10245.7|10239.4|10224.4|120
1662482700000|2022-09-06 16:45:00|10245.4|10230.4|10258.7|10243.7|10275.4|10246.7|10242.7|10227.7|105
1662483000000|2022-09-06 16:50:00|10258.4|10243.4|10234.7|10219.7|10258.4|10243.4|10225.1|10210.1|70
1662483300000|2022-09-06 16:55:00|10234.9|10219.9|10229.4|10214.4|10240.2|10225.2|10227.4|10212.4|72
1662483600000|2022-09-06 17:00:00|10226.9|10211.9|10208.1|10193.1|10229.6|10214.6|10201.9|10186.9|69
1662483900000|2022-09-06 17:05:00|10208.4|10193.4|10213.1|10198.1|10221.4|10206.4|10207.9|10192.9|38
1662484200000|2022-09-06 17:10:00|10210.6|10195.6|10206.1|10191.1|10211.1|10196.1|10196.8|10181.8|40
1662484500000|2022-09-06 17:15:00|10206.3|10191.3|10198.1|10183.1|10207.6|10192.6|10197.6|10182.6|33
1662484800000|2022-09-06 17:20:00|10190.8|10175.8|10184.1|10169.1|10191.6|10176.6|10173.1|10158.1|134
1662485100000|2022-09-06 17:25:00|10184.3|10169.3|10183.6|10168.6|10187.6|10172.6|10177.8|10162.8|75
1662485400000|2022-09-06 17:30:00|10183.3|10168.3|10182.3|10167.3|10200.8|10185.8|10181.3|10166.3|60
1662485700000|2022-09-06 17:35:00|10178.8|10163.8|10187.1|10172.1|10199.5|10184.5|10175|10160|86
1662486000000|2022-09-06 17:40:00|10187.5|10172.5|10208.3|10193.3|10213.5|10198.5|10183.8|10168.8|61
1662486300000|2022-09-06 17:45:00|10207.8|10192.8|10188.5|10173.5|10224.8|10201|10188.5|10173.5|144
1662486600000|2022-09-06 17:50:00|10188.8|10173.8|10181.5|10166.5|10189|10174|10171.3|10156.3|116
1662486900000|2022-09-06 17:55:00|10181.3|10166.3|10190.5|10175.5|10195.5|10180.5|10176.5|10161.5|77
1662487200000|2022-09-06 18:00:00|10190.3|10175.3|10206.3|10191.3|10213.8|10198.8|10190|10175|79
1662487500000|2022-09-06 18:05:00|10205.8|10190.8|10229|10214|10229.5|10214.5|10204.3|10189.3|98
1662487800000|2022-09-06 18:10:00|10226|10211|10203.3|10188.3|10256.8|10241.8|10195.3|10180.3|966
1662488100000|2022-09-06 18:15:00|10203|10188|10203.7|10188.7|10207|10192|10194.3|10179.3|240
1662488400000|2022-09-06 18:20:00|10204|10189|10204|10189|10204|10189|10204|10189|0
1662512400000|2022-09-07 01:00:00|10193.2|10155.7|10173.9|10148.9|10193.2|10162.9|10155.2|10140.2|83
1662512700000|2022-09-07 01:05:00|10174.2|10149.2|10065.9|10050.9|10174.4|10154.9|10055.9|10037.9|217
1662513000000|2022-09-07 01:10:00|10067.9|10052.9|10160.9|10123.4|10182.6|10148.9|10038.1|10020.6|127
1662513300000|2022-09-07 01:15:00|10158.6|10121.1|10144.1|10106.6|10167.9|10130.4|10139.4|10101.9|25
1662513600000|2022-09-07 01:20:00|10144.6|10107.1|10143.1|10118.1|10148.1|10122.7|10137.7|10107.1|18
1662513900000|2022-09-07 01:25:00|10138.9|10113.9|10141.4|10116.4|10145.9|10116.4|10138.9|10103.1|6
1662514200000|2022-09-07 01:30:00|10136.4|10111.4|10137.4|10099.9|10137.6|10111.4|10134.1|10098.6|8
1662514500000|2022-09-07 01:35:00|10137.9|10100.4|10114.6|10099.6|10137.9|10108.1|10114.1|10092.9|13
1662514800000|2022-09-07 01:40:00|10114.1|10099.1|10127.6|10112.6|10128.6|10113.6|10114.1|10082.4|22
1662515100000|2022-09-07 01:45:00|10128.8|10113.8|10144.8|10107.3|10149.4|10134.4|10125.6|10107.1|55
1662515400000|2022-09-07 01:50:00|10145.1|10107.6|10143.1|10128.1|10145.1|10129.1|10141.8|10106.6|0
1662515700000|2022-09-07 01:55:00|10149.1|10111.6|10151.8|10136.8|10152.3|10137.3|10142.8|10107.8|4
1662516000000|2022-09-07 02:00:00|10152.1|10137.1|10168.6|10153.6|10169.3|10154.3|10151.3|10136.3|3
1662516300000|2022-09-07 02:05:00|10168.8|10153.8|10172.1|10157.1|10172.1|10157.1|10168.1|10153.1|10
1662516600000|2022-09-07 02:10:00|10169.3|10154.3|10165.8|10150.8|10174.6|10154.6|10164.3|10149.1|27
1662516900000|2022-09-07 02:15:00|10164.3|10149.3|10162.8|10147.8|10164.3|10149.3|10162.1|10147.1|9
1662517200000|2022-09-07 02:20:00|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|17
1662517500000|2022-09-07 02:25:00|10160.3|10145.3|10160.8|10145.8|10160.8|10145.8|10160.3|10145.3|4
1662517800000|2022-09-07 02:30:00|10160.5|10145.5|10160.8|10145.8|10161.8|10146.8|10160.3|10145.3|17
1662518100000|2022-09-07 02:35:00|10164.3|10149.3|10163.3|10148.3|10164.3|10149.3|10163.3|10148.3|7
1662518400000|2022-09-07 02:40:00|10160.3|10145.3|10158.3|10143.3|10160.3|10145.3|10158|10143|7
1662518700000|2022-09-07 02:45:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10157.8|10142.8|2
1662519300000|2022-09-07 02:55:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10156.8|10141.8|5
1662519600000|2022-09-07 03:00:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10157.8|10142.8|5
1662519900000|2022-09-07 03:05:00|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|0
1662520500000|2022-09-07 03:15:00|10158|10143|10157.7|10142.7|10158.2|10143.2|10157.7|10142.7|2
1662520800000|2022-09-07 03:20:00|10158|10143|10158.2|10143.2|10158.2|10143.2|10158|10143|0
1662521100000|2022-09-07 03:25:00|||||||||2
1662521400000|2022-09-07 03:30:00|10158.5|10143.5|10158.7|10143.7|10158.7|10143.7|10158.5|10143.5|0
1662522000000|2022-09-07 03:40:00|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|10156.4|10141.4|9
1662522300000|2022-09-07 03:45:00|10158.4|10143.4|10158.2|10143.2|10158.7|10143.7|10158.2|10143.2|3
1662522600000|2022-09-07 03:50:00|||||||||4
1662522900000|2022-09-07 03:55:00|10157.9|10142.9|10157.9|10142.9|10158.2|10143.2|10157.9|10142.9|3
1662523200000|2022-09-07 04:00:00|10157.7|10142.7|10157.7|10142.7|10157.7|10142.7|10157.7|10142.7|4
1662523500000|2022-09-07 04:05:00|||||||||4
1662523800000|2022-09-07 04:10:00|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|2
1662524100000|2022-09-07 04:15:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|1
1662524400000|2022-09-07 04:20:00|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|4
1662524700000|2022-09-07 04:25:00|10156.9|10141.9|10156.9|10141.9|10156.9|10141.9|10156.9|10141.9|6
1662525000000|2022-09-07 04:30:00|10157.1|10142.1|10158.1|10143.1|10158.1|10143.1|10157.1|10142.1|11
1662525300000|2022-09-07 04:35:00|||||||||1
1662525900000|2022-09-07 04:45:00|10157.8|10142.8|10157.8|10142.8|10157.8|10142.8|10157.8|10142.8|0
1662526200000|2022-09-07 04:50:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|0
1662526500000|2022-09-07 04:55:00|10157.8|10142.8|10158.1|10143.1|10158.1|10143.1|10157.8|10142.8|0
1662527100000|2022-09-07 05:05:00|10157.8|10142.8|10157.8|10142.8|10158.1|10143.1|10157.8|10142.8|9
1662527400000|2022-09-07 05:10:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|0
1662527700000|2022-09-07 05:15:00|10158.3|10143.3|10158.1|10143.1|10158.3|10143.3|10158.1|10143.1|0
1662528000000|2022-09-07 05:20:00|10158|10143|10157.8|10142.8|10158|10143|10157.8|10142.8|5
1662528300000|2022-09-07 05:25:00|||||||||3
1662528600000|2022-09-07 05:30:00|10157.5|10142.5|10153.8|10138.8|10162.5|10147.5|10153.8|10138.8|7
1662528900000|2022-09-07 05:35:00|10153.3|10138.3|10149.3|10134.3|10155.3|10140.3|10149|10134|18
1662529200000|2022-09-07 05:40:00|10148.8|10133.8|10163.8|10148.8|10165.3|10150.3|10143.8|10128.8|15
1662529500000|2022-09-07 05:45:00|10163.5|10148.5|10153.5|10138.5|10178.5|10163.5|10152.3|10137.3|27
1662529800000|2022-09-07 05:50:00|10153.3|10138.3|10153.2|10138.2|10155.3|10140.3|10149|10134|1
1662530100000|2022-09-07 05:55:00|10153|10138|10150.5|10135.5|10155.5|10140.5|10149.5|10134.5|0
1662530400000|2022-09-07 06:00:00|10150.7|10135.7|10152|10137|10156.5|10141.5|10149|10134|2
1662530700000|2022-09-07 06:05:00|10152.2|10137.2|10172.2|10157.2|10174.2|10159.2|10147.5|10132.5|3
1662531000000|2022-09-07 06:10:00|10172.5|10157.5|10165.7|10150.7|10172.7|10157.7|10165.7|10150.7|0
1662531300000|2022-09-07 06:15:00|10165.5|10150.5|10177.5|10162.5|10177.5|10162.5|10165.5|10150.5|1
1662531600000|2022-09-07 06:20:00|10178|10163|10178|10163|10179.2|10164.2|10172|10157|2
1662531900000|2022-09-07 06:25:00|10178.9|10163.9|10179.9|10164.9|10180.5|10165.5|10178.9|10163.9|7
1662532200000|2022-09-07 06:30:00|10179.2|10164.2|10174.4|10159.4|10179.2|10164.2|10166.4|10151.4|11
1662532500000|2022-09-07 06:35:00|10173.9|10158.9|10175.9|10160.9|10177.4|10162.4|10170.4|10155.4|0
1662532800000|2022-09-07 06:40:00|10176.4|10161.4|10173.7|10158.7|10181.9|10166.9|10171.9|10156.9|106
1662533100000|2022-09-07 06:45:00|10173.2|10158.2|10176.9|10161.9|10181.4|10166.4|10172.4|10157.4|54
1662533400000|2022-09-07 06:50:00|10177.4|10162.4|10171.7|10156.7|10177.4|10162.4|10170.4|10150.4|5
1662533700000|2022-09-07 06:55:00|10171.9|10156.9|10175.7|10160.7|10175.7|10160.7|10171.2|10156.2|2
1662534000000|2022-09-07 07:00:00|10181.7|10166.7|10183.4|10168.4|10189.9|10174.9|10177.6|10162.6|34
1662534300000|2022-09-07 07:05:00|10183.1|10168.1|10160.9|10145.9|10183.4|10168.4|10160.1|10145.1|5
1662534600000|2022-09-07 07:10:00|10161.1|10146.1|10155.1|10140.1|10161.1|10146.1|10154.1|10139.1|0
1662534900000|2022-09-07 07:15:00|10155.6|10140.6|10149.9|10134.9|10155.6|10140.6|10149.9|10134.9|5
1662535200000|2022-09-07 07:20:00|10148.4|10133.4|10148.9|10133.9|10162.6|10143.1|10143.4|10128.4|1
1662535500000|2022-09-07 07:25:00|10148.6|10133.6|10151.4|10136.4|10157.9|10138.4|10148.4|10129.9|2
1662535800000|2022-09-07 07:30:00|10151.9|10136.9|10160.8|10145.8|10163.8|10148.8|10143.9|10128.9|6
1662536100000|2022-09-07 07:35:00|10164.1|10149.1|10182.6|10167.6|10183.3|10168.3|10164.1|10149.1|3
1662536400000|2022-09-07 07:40:00|10182.3|10167.3|10175.3|10160.3|10184.1|10169.1|10174.6|10159.6|4
1662536700000|2022-09-07 07:45:00|10175.8|10160.8|10176.6|10161.6|10176.6|10161.6|10175.6|10160.6|0
1662537000000|2022-09-07 07:50:00|10177.1|10162.1|10186.6|10171.6|10187.6|10172.6|10177.1|10162.1|2
1662537300000|2022-09-07 07:55:00|10186.1|10171.1|10220.8|10205.8|10222.8|10207.8|10186.1|10171.1|42
1662537600000|2022-09-07 08:00:00|10221.3|10206.3|10250.8|10235.8|10257.3|10242.3|10220.3|10205.3|48
1662537900000|2022-09-07 08:05:00|10252.8|10237.8|10288|10273|10288.5|10273.5|10251.6|10236.6|83
1662538200000|2022-09-07 08:10:00|10287.5|10272.5|10321|10283.5|10338|10323|10286|10271|197
1662538500000|2022-09-07 08:15:00|10310.3|10295.3|10329|10314|10337.3|10321.5|10307.8|10291.3|189
1662538800000|2022-09-07 08:20:00|10330|10315|10322|10307|10339|10324|10322|10302.3|48
1662539100000|2022-09-07 08:25:00|10322.3|10307.3|10334.5|10319.5|10334.5|10319.5|10318.3|10303.3|38
1662539400000|2022-09-07 08:30:00|10335|10320|10330.3|10315.3|10336|10321|10323.5|10308.5|49
1662539700000|2022-09-07 08:35:00|10331|10316|10329.8|10314.8|10332.5|10317.5|10324.5|10309.5|76
1662540000000|2022-09-07 08:40:00|10330|10315|10336|10321|10337.8|10322.8|10327.5|10312.5|95
1662540300000|2022-09-07 08:45:00|10335.8|10320.8|10308.2|10293.2|10335.8|10320.8|10306|10291|52
1662540600000|2022-09-07 08:50:00|10307|10292|10279.2|10264.2|10307|10292|10259.5|10244.5|65
1662540900000|2022-09-07 08:55:00|10279.5|10264.5|10280|10265|10289.2|10274.2|10272.7|10257.7|66
1662541200000|2022-09-07 09:00:00|10284.5|10269.5|10302.5|10287.5|10309.2|10294.2|10284.5|10269.5|117
1662541500000|2022-09-07 09:05:00|10303|10288|10298.5|10283.5|10303.5|10288.5|10298.5|10283.5|5
1662541800000|2022-09-07 09:10:00|10298|10283|10295.5|10280.5|10308.7|10293.7|10289.7|10274.7|140
1662542100000|2022-09-07 09:15:00|10295.7|10280.7|10320.7|10305.7|10320.7|10305.7|10295.7|10280.7|99
1662542400000|2022-09-07 09:20:00|10321|10306|10326.7|10311.7|10332.9|10317.9|10316.7|10301.7|45
1662542700000|2022-09-07 09:25:00|10327.7|10312.7|10371.7|10356.7|10378.4|10357.2|10327.7|10312.7|83
1662543000000|2022-09-07 09:30:00|10368.2|10353.2|10345.7|10330.7|10368.2|10353.2|10345.4|10326.4|20
1662543300000|2022-09-07 09:35:00|10349.9|10334.9|10365.7|10350.7|10367.2|10352.2|10349.9|10334.2|35
1662543600000|2022-09-07 09:40:00|10366.2|10351.2|10365.4|10350.4|10368.7|10353.7|10365.4|10350.4|20
1662543900000|2022-09-07 09:45:00|10366.7|10351.7|10347.9|10332.9|10370.2|10353.4|10347.7|10328.2|7
1662544200000|2022-09-07 09:50:00|10348.2|10333.2|10338.6|10323.6|10353.9|10333.2|10326.2|10307.7|106
1662544500000|2022-09-07 09:55:00|10338.9|10323.9|10332.4|10307.4|10340.9|10324.1|10320.1|10299.6|86
1662544800000|2022-09-07 10:00:00|10332.6|10307.6|10320.1|10305.1|10334.1|10313.4|10320.1|10305.1|16
1662545100000|2022-09-07 10:05:00|10297.4|10282.4|10300.9|10285.9|10307.4|10290.9|10296.9|10281.9|7
1662545400000|2022-09-07 10:10:00|10306.6|10281.6|10318.1|10280.6|10318.1|10284.6|10306.6|10280.6|22
1662545700000|2022-09-07 10:15:00|10319.6|10282.1|10315.6|10290.6|10319.6|10301.4|10315.4|10282.1|7
1662546000000|2022-09-07 10:20:00|10315.9|10290.9|10316.1|10291.1|10316.1|10291.1|10315.9|10290.9|2
1662546300000|2022-09-07 10:25:00|10316.4|10291.4|10316.8|10291.8|10316.8|10291.8|10316.3|10291.3|2
1662546600000|2022-09-07 10:30:00|10316.6|10291.6|10313.8|10288.8|10319.6|10291.6|10313.8|10282.1|1
1662547200000|2022-09-07 10:40:00|10314.8|10289.8|10309.3|10294.3|10316.3|10295.8|10306.8|10289.8|10
1662547500000|2022-09-07 10:45:00|||||||||3
1662548100000|2022-09-07 10:55:00|10311.3|10296.3|10319.3|10304.3|10319.3|10304.3|10311.3|10296.3|5
1662548400000|2022-09-07 11:00:00|10317.8|10302.8|10309.5|10294.5|10317.8|10302.8|10309.5|10294.5|4
1662548700000|2022-09-07 11:05:00|10309.3|10294.3|10297.8|10282.8|10310.8|10294.3|10297.8|10282.8|17
1662549000000|2022-09-07 11:10:00|10298.3|10283.3|10306.3|10291.3|10306.5|10291.5|10298.3|10280|10
1662549300000|2022-09-07 11:15:00|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|5
1662549600000|2022-09-07 11:20:00|10305.3|10290.3|10297|10282|10305.3|10290.3|10296.5|10281.5|6
1662549900000|2022-09-07 11:25:00|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|1
1662550200000|2022-09-07 11:30:00|10297.5|10282.5|10297.5|10282.5|10297.5|10282.5|10297.5|10282.5|1
1662550500000|2022-09-07 11:35:00|10297.7|10282.7|10284.5|10247|10297.7|10282.7|10264.7|10247|9
1662550800000|2022-09-07 11:40:00|10278|10253|10253|10238|10286.7|10258.7|10249.2|10230.7|29
1662551100000|2022-09-07 11:45:00|10252.7|10237.7|10248.7|10233.7|10254.5|10237.7|10248.7|10228.7|10
1662551400000|2022-09-07 11:50:00|10249.2|10234.2|10235|10220|10249.5|10234.5|10235|10197.5|13
1662551700000|2022-09-07 11:55:00|10237.5|10212.5|10233.5|10218.5|10241.2|10219.2|10228|10198.2|12
1662552000000|2022-09-07 12:00:00|10233.7|10218.7|10225|10210|10239|10218.7|10216.5|10200.2|15
1662552300000|2022-09-07 12:05:00|10225.2|10210.2|10240.4|10225.4|10240.4|10225.4|10219|10201.4|52
1662552600000|2022-09-07 12:10:00|10237.4|10222.4|10227.4|10212.4|10238.4|10223.4|10227.4|10212.4|19
1662552900000|2022-09-07 12:15:00|10227.7|10212.7|10242.7|10227.7|10242.7|10227.7|10225.4|10210.4|95
1662553200000|2022-09-07 12:20:00|10242.4|10227.4|10214.7|10199.7|10243.2|10228.2|10212.7|10197.7|24
1662553500000|2022-09-07 12:25:00|10214.2|10199.2|10158.4|10143.4|10214.2|10199.2|10134.4|10119.4|62
1662553800000|2022-09-07 12:30:00|10158.2|10143.2|10147.9|10132.9|10164.7|10143.2|10124.9|10109.9|69
1662554100000|2022-09-07 12:35:00|10152.2|10137.2|10161.4|10136.4|10179.9|10149.4|10145.7|10128.2|83
1662554400000|2022-09-07 12:40:00|10154.2|10139.2|10177.4|10162.4|10178.7|10163.7|10151.9|10136.4|22
1662554700000|2022-09-07 12:45:00|10176.6|10161.6|10165.9|10140.9|10181.9|10166.9|10162.9|10140.9|74
1662555000000|2022-09-07 12:50:00|10151.9|10136.9|10106.9|10091.9|10151.9|10136.9|10099.9|10084.9|152
1662555300000|2022-09-07 12:55:00|10106.6|10091.6|10106.6|10091.6|10111.9|10096.9|10094.9|10079.9|65
1662555600000|2022-09-07 13:00:00|10106.4|10091.4|10064.4|10049.4|10107.1|10092.1|10060.4|10045.4|173
1662555900000|2022-09-07 13:05:00|10063.9|10048.9|10067.4|10052.4|10095.6|10068.4|10061.4|10046.4|164
1662556200000|2022-09-07 13:10:00|10069.4|10054.4|10052.6|10037.6|10082.6|10067.6|10051.1|10036.1|98
1662556500000|2022-09-07 13:15:00|10052.3|10037.3|10036.8|10021.8|10052.6|10037.6|10007.4|9992.4|159
1662556800000|2022-09-07 13:20:00|10036.6|10021.6|10014.8|9999.8|10073.1|10050.8|10014.6|9999.3|69
1662557100000|2022-09-07 13:25:00|10014.3|9999.3|9994.6|9979.6|10014.8|9999.8|9984.1|9969.1|105
1662557400000|2022-09-07 13:30:00|9994.1|9979.1|10023.8|10008.8|10057.6|10032.1|9969.3|9954.3|216
1662557700000|2022-09-07 13:35:00|10023.3|10008.3|10065.6|10050.6|10108.3|10082.6|10011.8|9996.8|182
1662558000000|2022-09-07 13:40:00|10065.8|10050.8|10080.1|10055.1|10093.1|10075.3|10056.3|10037.8|207
1662558300000|2022-09-07 13:45:00|10079.8|10054.8|10111.8|10096.8|10141.8|10126.8|10073.6|10054.6|210
1662558600000|2022-09-07 13:50:00|10111.6|10096.6|10089|10074|10120.5|10105.5|10088.3|10073.3|74
1662558900000|2022-09-07 13:55:00|10085.3|10060.3|10054|10039|10085.3|10061|10054|10039|68
1662559200000|2022-09-07 14:00:00|10053.5|10038.5|10051.8|10036.8|10064|10049|10038.8|10021.8|167
1662559500000|2022-09-07 14:05:00|10051.5|10036.5|10080.5|10065.5|10080.5|10065.5|10043.8|10028.8|149
1662559800000|2022-09-07 14:10:00|10080.8|10065.8|10071|10056|10085.8|10070.8|10070.8|10055.8|46
1662560100000|2022-09-07 14:15:00|10070.8|10055.8|10087|10072|10087.5|10072.5|10069.8|10054.8|123
1662560400000|2022-09-07 14:20:00|10085.8|10070.8|10078.5|10063.5|10089.5|10074.5|10078|10058|71
1662560700000|2022-09-07 14:25:00|10078.3|10063.3|10142.5|10117.5|10165.7|10135.5|10078.2|10061.2|147
1662561000000|2022-09-07 14:30:00|10142|10117|10219.7|10204.7|10270.5|10248.2|10129.2|10114.2|269
1662561300000|2022-09-07 14:35:00|10219.2|10204.2|10196.7|10181.7|10223.5|10208.5|10174.2|10153.5|140
1662561600000|2022-09-07 14:40:00|10197|10182|10149.2|10134.2|10200.7|10185.7|10139|10121|112
1662561900000|2022-09-07 14:45:00|10148.7|10133.7|10169.7|10132.2|10175.2|10142.7|10118|10093|140
1662562200000|2022-09-07 14:50:00|10170|10132.5|10169|10154|10183.5|10154|10158.2|10132.5|306
1662562500000|2022-09-07 14:55:00|10173.5|10136|10149.5|10134.5|10173.5|10146|10130.5|10115.5|274
1662562800000|2022-09-07 15:00:00|10150.5|10135.5|10151.7|10136.7|10178.5|10156.5|10149.7|10134.7|105
1662563100000|2022-09-07 15:05:00|10151.4|10136.4|10152.2|10137.2|10160.2|10145.2|10148.4|10133.4|209
1662563400000|2022-09-07 15:10:00|10150.7|10135.7|10136.9|10121.9|10152.4|10137.4|10136.9|10121.9|73
1662563700000|2022-09-07 15:15:00|10135.7|10120.7|10100.2|10085.2|10135.7|10120.7|10084.9|10069.9|128
1662564000000|2022-09-07 15:20:00|10099.9|10084.9|10123.4|10098.4|10129.4|10110.2|10099.9|10084.9|27
1662564300000|2022-09-07 15:25:00|10117.9|10102.9|10132.2|10117.2|10141.9|10126.9|10092.4|10076.9|55
1662564600000|2022-09-07 15:30:00|10133.4|10118.4|10140.9|10115.9|10149.9|10134.9|10128.9|10110.2|73
1662564900000|2022-09-07 15:35:00|10133.7|10118.7|10149.2|10134.2|10156.9|10134.2|10129.9|10114.9|28
1662565200000|2022-09-07 15:40:00|10150.2|10135.2|10145.9|10130.9|10165.9|10146.1|10140.4|10117.1|58
1662565500000|2022-09-07 15:45:00|10143.4|10128.4|10128.1|10113.1|10154.9|10139.9|10121.1|10106.1|89
1662565800000|2022-09-07 15:50:00|10128.4|10113.4|10123.9|10108.9|10129.9|10114.9|10104.4|10089.4|242
1662566100000|2022-09-07 15:55:00|10124.4|10109.4|10114.4|10099.4|10133.9|10109.4|10096.9|10081.9|26
1662566400000|2022-09-07 16:00:00|10116.6|10079.1|10093.4|10078.4|10116.6|10085.9|10093.4|10078.1|30
1662566700000|2022-09-07 16:05:00|10093.6|10078.6|10081.9|10066.9|10096.9|10081.9|10081.9|10066.9|50
1662567000000|2022-09-07 16:10:00|10082.1|10067.1|10081.4|10066.4|10083.4|10068.4|10078.9|10063.9|173
1662567300000|2022-09-07 16:15:00|10080.1|10065.1|10070.4|10055.4|10081.6|10066.6|10070.4|10055.4|73
1662567600000|2022-09-07 16:20:00|10068.4|10053.4|10040.3|10025.3|10068.4|10053.4|10040.3|10025.3|150
1662567900000|2022-09-07 16:25:00|10039.6|10024.6|10028.6|10013.6|10046.6|10031.6|10028.6|10013.6|83
1662568200000|2022-09-07 16:30:00|10028.1|10013.1|10051.3|10036.3|10057.6|10042.6|10025.6|10010.6|49
1662568500000|2022-09-07 16:35:00|10050.3|10035.3|10034.8|10019.8|10059.1|10044.1|10034.8|10019.8|30
1662568800000|2022-09-07 16:40:00|10035.3|10020.3|10036.6|10021.6|10047.3|10032.3|10034.8|10019.8|92
1662569100000|2022-09-07 16:45:00|10035.3|10020.3|10014.1|9999.1|10035.3|10020.3|10012.1|9997.1|84
1662569400000|2022-09-07 16:50:00|10013.1|9998.1|10033.3|10018.3|10036.8|10018.6|10013.1|9993.6|20
1662569700000|2022-09-07 16:55:00|10036.8|10021.8|10041|10026|10088.3|10052.5|10036.8|10013.3|59
1662570000000|2022-09-07 17:00:00|10039.8|10024.8|10038.3|10023.3|10051.8|10032.8|10027|10012|20
1662570300000|2022-09-07 17:05:00|10035.8|10020.8|10040.5|10025.5|10051.8|10036.3|10035.3|10020.3|37
1662570600000|2022-09-07 17:10:00|10040.8|10025.8|10033.5|10018.5|10062.5|10025.8|10029.5|10014.5|28
1662570900000|2022-09-07 17:15:00|10033.8|10018.8|10040.3|10025.3|10062|10047|10032.3|10017.3|24
1662571200000|2022-09-07 17:20:00|10038.5|10023.5|10035.5|10020.5|10040|10025|10035.5|10020.5|42
1662571500000|2022-09-07 17:25:00|10036|10021|10044.7|10029.7|10044.7|10029.7|10035.5|10020.5|30
1662571800000|2022-09-07 17:30:00|10045|10030|10034.5|10019.5|10061.5|10044.5|10034.5|10019.5|40
1662572100000|2022-09-07 17:35:00|10035.5|10020.5|10030.5|10015.5|10036.5|10021.5|10028.5|10013.5|37
1662572400000|2022-09-07 17:40:00|10030.7|10015.7|10019.2|10004.2|10032.7|10017.7|10017.2|10002.2|75
1662572700000|2022-09-07 17:45:00|10018.5|10003.5|9984|9969|10018.7|10003.7|9982|9967|248
1662573000000|2022-09-07 17:50:00|9983|9968|9993.5|9978.5|10001.2|9986.2|9980.2|9965.2|242
1662573300000|2022-09-07 17:55:00|9993.2|9978.2|10017.5|10002.5|10025.5|10002.5|9992.5|9977.5|82
1662573600000|2022-09-07 18:00:00|10015.2|10000.2|10011.2|9996.2|10022.5|10007.5|10002.2|9987.2|172
1662573900000|2022-09-07 18:05:00|10008|9993|10033.5|10018.5|10033.7|10018.7|10007|9987.7|256
1662574200000|2022-09-07 18:10:00|10033|10018|9999.4|9984.4|10046.7|10031.7|9995.4|9980.4|654
1662574500000|2022-09-07 18:15:00|10001.9|9986.9|10011.9|9996.9|10018.2|10003.2|10001.7|9986.7|259
1662598800000|2022-09-08 01:00:00|10029.4|10014.4|10078.9|10063.9|10086.6|10071.6|10028.6|10013.6|117
1662599100000|2022-09-08 01:05:00|10076.9|10061.9|10077.3|10052.3|10085.4|10061.9|10053.1|10037.9|50
1662599400000|2022-09-08 01:10:00|10070.4|10055.4|10069.8|10054.8|10088.6|10073.6|10067.8|10052.8|44
1662599700000|2022-09-08 01:15:00|10072.6|10057.6|10071.3|10056.3|10078.1|10063.1|10069.6|10054.6|20
1662600000000|2022-09-08 01:20:00|10070.3|10055.3|10085.3|10070.3|10090.1|10075.1|10068.8|10053.8|16
1662600300000|2022-09-08 01:25:00|10083.3|10068.3|10108.6|10093.6|10111.8|10096.8|10082.8|10067.8|20
1662600600000|2022-09-08 01:30:00|10108.8|10093.8|10109.3|10094.3|10117.3|10094.8|10104.6|10083.3|10
1662600900000|2022-09-08 01:35:00|10108.8|10093.8|10112.8|10087.8|10112.8|10093.8|10108.8|10087.8|0
1662601200000|2022-09-08 01:40:00|10114.3|10089.3|10115.6|10090.6|10122.3|10090.6|10114.3|10084.8|6
1662601500000|2022-09-08 01:45:00|10113.1|10088.1|10088.5|10073.5|10113.1|10091.1|10088.5|10073.5|2
1662601800000|2022-09-08 01:50:00|10088.8|10073.8|10109.3|10071.8|10110.3|10076.3|10083.5|10066.3|5
1662602100000|2022-09-08 01:55:00|10089|10074|10111.8|10074.3|10112.8|10083.8|10083.5|10068.5|3
1662602400000|2022-09-08 02:00:00|10093|10078|10097.5|10072.5|10111.8|10080.3|10083.3|10068.3|4
1662602700000|2022-09-08 02:05:00|10097|10072|10096.5|10071.5|10097|10072|10096.5|10071.5|1
1662603000000|2022-09-08 02:10:00|10096|10071|10096|10071|10096|10071|10096|10071|1
1662603600000|2022-09-08 02:20:00|10094.7|10069.7|10097.5|10060|10100.3|10069.7|10092.5|10059.8|4
1662603900000|2022-09-08 02:25:00|10096.5|10059|10095.7|10058.2|10096.5|10059|10095.7|10058.2|1
1662604200000|2022-09-08 02:30:00|10088.4|10050.9|10056.2|10031.2|10088.4|10053|10056.2|10031.2|3
1662604500000|2022-09-08 02:35:00|10055.7|10030.7|10039|10001.5|10055.7|10030.7|10011.2|9993.9|8
1662604800000|2022-09-08 02:40:00|10033.5|9996|10011.2|9996.2|10033.5|10012.7|10010.9|9995.5|1
1662605100000|2022-09-08 02:45:00|10001.9|9986.9|10016.4|9991.4|10017.2|9992.2|10001.7|9986.7|12
1662605400000|2022-09-08 02:50:00|10016.2|9991.2|10013.7|9988.7|10016.4|9996.4|10009.7|9988.7|6
1662605700000|2022-09-08 02:55:00|||||||||1
1662606000000|2022-09-08 03:00:00|10011.2|9996.2|10008.2|9993.2|10013.7|9996.2|10006.7|9988.7|6
1662606300000|2022-09-08 03:05:00|10004.2|9989.2|10009.7|9994.7|10011.2|9996.2|10004.2|9989.2|1
1662606600000|2022-09-08 03:10:00|10010.2|9995.2|10003.7|9988.7|10010.2|9995.2|10003.7|9988.7|1
1662606900000|2022-09-08 03:15:00|10002.9|9987.9|10007.1|9992.1|10007.1|9992.1|10002.9|9987.9|8
1662607200000|2022-09-08 03:20:00|10003.6|9988.6|10003.6|9988.6|10004.1|9989.1|10003.6|9988.6|3
1662607500000|2022-09-08 03:25:00|10003.9|9988.9|10003.6|9988.6|10004.6|9989.6|10003.6|9988.6|0
1662607800000|2022-09-08 03:30:00|10004.1|9989.1|10003.6|9988.6|10004.6|9989.6|10003.6|9988.6|0
1662608100000|2022-09-08 03:35:00|10003.4|9988.4|10003.4|9988.4|10003.4|9988.4|10003.4|9988.4|0
1662608400000|2022-09-08 03:40:00|10003.8|9988.8|10004.6|9989.6|10004.6|9989.6|10003.8|9988.8|0
1662608700000|2022-09-08 03:45:00|10006.1|9991.1|10005.1|9990.1|10006.1|9991.1|10005.1|9990.1|1
1662609600000|2022-09-08 04:00:00|10004.6|9989.6|10004.6|9989.6|10004.8|9989.8|10004.6|9989.6|2
1662609900000|2022-09-08 04:05:00|10004.8|9989.8|10004.6|9989.6|10005.3|9990.3|10004.6|9989.6|2
1662610200000|2022-09-08 04:10:00|10004.8|9989.8|10005.3|9990.3|10005.3|9990.3|10004.8|9989.8|0
1662610500000|2022-09-08 04:15:00|10005.1|9990.1|10005.3|9990.3|10005.3|9990.3|10004.8|9989.8|3
1662610800000|2022-09-08 04:20:00|10005.6|9990.6|10008|9993|10008|9993|10005.6|9990.6|2
1662611100000|2022-09-08 04:25:00|10006.8|9991.8|10005.5|9990.5|10006.8|9991.8|10005.3|9990.3|5
1662611400000|2022-09-08 04:30:00|||||||||1
1662611700000|2022-09-08 04:35:00|||||||||3
1662612000000|2022-09-08 04:40:00|10005.3|9990.3|10004.8|9989.8|10005.3|9990.3|10004.8|9989.8|1
1662612300000|2022-09-08 04:45:00|10004.3|9989.3|10006.3|9991.3|10006.3|9991.3|10004.3|9989.3|0
1662612600000|2022-09-08 04:50:00|10006|9991|10006.2|9991.2|10006.3|9991.3|10005.8|9990.8|1
1662612900000|2022-09-08 04:55:00|10008.3|9993.3|10050.5|10013|10050.5|10017|10008.3|9993.3|3
1662613200000|2022-09-08 05:00:00|10051.5|10014|10051|10013.5|10051.5|10014|10051|10013.5|1
1662613500000|2022-09-08 05:05:00|10051.5|10014|10051|10036|10051.5|10036|10044.2|10014|1
1662613800000|2022-09-08 05:10:00|10069.7|10032.2|10070.5|10033|10070.5|10033|10069.7|10032.2|9
1662614100000|2022-09-08 05:15:00|10063.2|10038.2|10050.2|10012.7|10063.2|10038.2|10037|10007.2|4
1662614400000|2022-09-08 05:20:00|10056|10018.5|10056|10018.5|10056|10018.5|10056|10018.5|0
1662614700000|2022-09-08 05:25:00|10056.5|10019|10057.2|10019.7|10057.2|10019.7|10056.5|10019|0
1662615000000|2022-09-08 05:30:00|10046.7|10009.2|10046.7|10009.2|10046.7|10009.2|10046.7|10009.2|0
1662615300000|2022-09-08 05:35:00|10032|10017|10012.4|9997.4|10032|10017|10012.4|9997.4|4
1662615600000|2022-09-08 05:40:00|10018.2|10003.2|10042.7|10005.2|10043.7|10007.9|10018.2|10001.2|3
1662615900000|2022-09-08 05:45:00|10047.7|10010.2|10046.9|10009.4|10049.2|10011.7|10046.7|10009.2|0
1662616200000|2022-09-08 05:50:00|10046.4|10008.9|10042.4|10004.9|10046.4|10008.9|10042.4|10004.9|0
1662616800000|2022-09-08 06:00:00|10036.7|10011.7|10039.1|10024.1|10042.9|10027.9|10022.4|9995.2|53
1662617100000|2022-09-08 06:05:00|10040.2|10025.2|10032.2|10017.2|10042.9|10027.9|10025.9|10010.9|105
1662617400000|2022-09-08 06:10:00|10030.7|10015.7|10033.1|10018.1|10033.1|10018.1|10030.7|10015.7|0
1662617700000|2022-09-08 06:15:00|10033.4|10018.4|10041.4|10026.4|10044.4|10029.4|10033.4|10018.4|36
1662618000000|2022-09-08 06:20:00|10041.1|10026.1|10041.4|10026.4|10042.6|10027.6|10040.9|10025.9|0
1662618300000|2022-09-08 06:25:00|10040.9|10025.9|10041.6|10026.6|10041.9|10026.9|10040.9|10025.9|1
1662618600000|2022-09-08 06:30:00|10041.1|10026.1|10041.6|10026.6|10042.6|10027.6|10040.6|10025.6|1
1662618900000|2022-09-08 06:35:00|10041.4|10026.4|10041.9|10026.9|10042.1|10027.1|10041.4|10026.4|0
1662619200000|2022-09-08 06:40:00|10042.1|10027.1|10043.6|10028.6|10043.6|10028.6|10041.4|10026.4|2
1662619500000|2022-09-08 06:45:00|10043.8|10028.8|10050.1|10035.1|10050.8|10035.8|10042.6|10027.6|8
1662619800000|2022-09-08 06:50:00|10050.6|10035.6|10043.6|10028.6|10057.8|10042.8|10040.8|10025.8|177
1662620100000|2022-09-08 06:55:00|10043.8|10028.8|10042.1|10027.1|10045.8|10030.8|10035.6|10020.6|31
1662620400000|2022-09-08 07:00:00|10042.6|10027.6|10038.6|10023.6|10052.3|10037.3|10036.1|10021.1|89
1662620700000|2022-09-08 07:05:00|10040.8|10025.8|10044.8|10029.8|10046.3|10031.3|10034.8|10019.8|33
1662621000000|2022-09-08 07:10:00|10047.3|10032.3|10032.6|10017.6|10047.6|10032.6|10031.6|10016.6|104
1662621300000|2022-09-08 07:15:00|10032.8|10017.8|10027.3|10012.3|10033.3|10018.3|10020.3|10005.3|41
1662621600000|2022-09-08 07:20:00|10031.6|10016.6|10029.1|10014.1|10033.6|10018.6|10024.8|10009.8|14
1662621900000|2022-09-08 07:25:00|10029|10014|10031.1|10016.1|10032.3|10017.3|10024.1|10009.1|5
1662622200000|2022-09-08 07:30:00|10030.8|10015.8|10038.5|10023.5|10039.8|10024.8|10025.6|10010.6|3
1662622500000|2022-09-08 07:35:00|10038|10023|10045.3|10030.3|10047.3|10032.3|10036.5|10021.5|15
1662622800000|2022-09-08 07:40:00|10045.8|10030.8|10051|10036|10051|10036|10045.8|10030.8|2
1662623100000|2022-09-08 07:45:00|10047.5|10032.5|10045.8|10030.8|10050.5|10035.5|10044|10029|3
1662623400000|2022-09-08 07:50:00|10045.5|10030.5|10042.2|10027.2|10046|10031|10040.5|10025.5|8
1662623700000|2022-09-08 07:55:00|10042|10027|10029|10014|10042|10027|10027.2|10012.2|9
1662624000000|2022-09-08 08:00:00|10028.8|10013.8|10035.7|10020.7|10036|10021|10027.5|10012.5|2
1662624300000|2022-09-08 08:05:00|10034.7|10019.7|10031|10016|10036.7|10021.7|10030.7|10015.7|2
1662624600000|2022-09-08 08:10:00|10030.7|10015.7|10038.5|10023.5|10039.2|10024.2|10030.5|10015.5|6
1662624900000|2022-09-08 08:15:00|10034.5|10019.5|10029.2|10014.2|10034.7|10019.7|10026.7|10011.7|24
1662625200000|2022-09-08 08:20:00|10029.7|10014.7|10028.2|10013.2|10036.7|10021.7|10027.7|10012.7|11
1662625500000|2022-09-08 08:25:00|10029.9|10014.9|10028.7|10013.7|10033.2|10018.2|10028.7|10013.7|0
1662625800000|2022-09-08 08:30:00|10028.9|10013.9|10029.9|10014.9|10038.7|10023.7|10028.7|10013.7|10
1662626100000|2022-09-08 08:35:00|10030.2|10015.2|10032.9|10017.9|10032.9|10017.9|10029.7|10014.7|1
1662626400000|2022-09-08 08:40:00|10033.9|10018.9|10037.7|10022.7|10037.9|10022.9|10033.4|10018.4|1
1662626700000|2022-09-08 08:45:00|10034.4|10019.4|10034.1|10019.1|10035.9|10020.9|10028.6|10013.6|7
1662627000000|2022-09-08 08:50:00|10036.6|10021.6|10035.9|10020.9|10036.6|10021.6|10035.1|10020.1|1
1662627300000|2022-09-08 08:55:00|10036.4|10021.4|10036.9|10021.9|10036.9|10021.9|10035.1|10020.1|6
1662627600000|2022-09-08 09:00:00|10036.6|10021.6|10028.9|10013.9|10036.6|10021.6|10027.1|10012.1|12
1662627900000|2022-09-08 09:05:00|10028.6|10013.6|10014.1|9999.1|10034.4|10019.4|10012.4|9997.4|45
1662628200000|2022-09-08 09:10:00|10013.6|9998.6|10010.6|9995.6|10022.6|10007.6|10009.6|9994.6|69
1662628500000|2022-09-08 09:15:00|10009.9|9994.9|10011.1|9996.1|10013.9|9998.9|10009.9|9994.9|5
1662628800000|2022-09-08 09:20:00|10010.6|9995.6|10012.3|9997.3|10013.1|9998.1|10010.6|9995.6|7
1662629100000|2022-09-08 09:25:00|10012.1|9997.1|10008.6|9993.6|10023.9|10008.9|10007.6|9992.6|26
1662629400000|2022-09-08 09:30:00|10011.6|9996.6|10014.8|9999.8|10016.1|10001.1|10010.6|9995.6|1
1662629700000|2022-09-08 09:35:00|10014.6|9999.6|10012.8|9997.8|10016.6|10001.6|10010.8|9995.8|0
1662630000000|2022-09-08 09:40:00|10013.1|9998.1|10023.6|10008.6|10023.6|10008.6|10012.8|9997.8|2
1662630300000|2022-09-08 09:45:00|10028.3|10013.3|10025.6|10010.6|10028.3|10013.3|10025.1|10010.1|1
1662630600000|2022-09-08 09:50:00|10025.1|10010.1|10020.3|10005.3|10025.8|10010.8|10018.6|10003.6|2
1662630900000|2022-09-08 09:55:00|10020.1|10005.1|10023.1|10008.1|10023.3|10008.3|10019.3|10004.3|3
1662631200000|2022-09-08 10:00:00|10022.6|10007.6|10025.3|10010.3|10029.5|10014.5|10022.6|10007.6|6
1662631500000|2022-09-08 10:05:00|10025.5|10010.5|10027.3|10012.3|10028|10013|10025.3|10010.3|2
1662631800000|2022-09-08 10:10:00|10027|10012|10028.5|10013.5|10028.5|10013.5|10027|10012|0
1662632100000|2022-09-08 10:15:00|10028.3|10013.3|10028.3|10013.3|10028.8|10013.8|10024.8|10009.8|0
1662632400000|2022-09-08 10:20:00|10028.8|10013.8|10025.8|10010.8|10029|10014|10018|10003|7
1662632700000|2022-09-08 10:25:00|10022.5|10007.5|10021.8|10006.8|10022.5|10007.5|10018.8|10003.8|29
1662633000000|2022-09-08 10:30:00|10022|10007|10022|10007|10024.2|10009.2|10017.3|10002.3|25
1662633300000|2022-09-08 10:35:00|10021.8|10006.8|10023.7|10008.7|10023.7|10008.7|10019.2|10004.2|3
1662633600000|2022-09-08 10:40:00|10024|10009|10035.7|10020.7|10036|10021|10023.2|10008.2|19
1662633900000|2022-09-08 10:45:00|10036|10021|10057.7|10042.7|10058.2|10043.2|10036|10021|19
1662634200000|2022-09-08 10:50:00|10056.2|10041.2|10058.7|10043.7|10059.2|10044.2|10054.2|10039.2|3
1662634500000|2022-09-08 10:55:00|10059|10044|10057|10042|10070.5|10055.5|10057|10042|10
1662634800000|2022-09-08 11:00:00|10056.7|10041.7|10059.7|10044.7|10060.5|10045.5|10056.2|10041.2|7
1662635100000|2022-09-08 11:05:00|10059.5|10044.5|10053.2|10038.2|10059.5|10044.5|10046|10031|12
1662635400000|2022-09-08 11:10:00|10053|10038|10053.2|10038.2|10069|10054|10048.7|10033.7|22
1662635700000|2022-09-08 11:15:00|10053.7|10038.7|10062.7|10047.7|10067.9|10052.9|10047.2|10032.2|10
1662636000000|2022-09-08 11:20:00|10062.4|10047.4|10053.9|10038.9|10064.7|10049.7|10051.4|10036.4|6
1662636300000|2022-09-08 11:25:00|10054.4|10039.4|10051.4|10036.4|10055.9|10040.9|10047.9|10032.9|7
1662636600000|2022-09-08 11:30:00|10051.2|10036.2|10049.7|10034.7|10052.9|10037.9|10040.2|10025.2|15
1662636900000|2022-09-08 11:35:00|10049.4|10034.4|10057.2|10042.2|10064.7|10049.7|10048.2|10033.2|30
1662637200000|2022-09-08 11:40:00|10056.9|10041.9|10048.2|10033.2|10062.9|10047.9|10048.2|10033.2|9
1662637500000|2022-09-08 11:45:00|10051.2|10036.2|10057.6|10042.6|10062.9|10047.9|10050.6|10035.6|7
1662637800000|2022-09-08 11:50:00|10057.1|10042.1|10057.6|10042.6|10066.6|10051.6|10055.6|10040.6|7
1662638100000|2022-09-08 11:55:00|10059.6|10044.6|10067.6|10052.6|10079.4|10064.4|10054.1|10039.1|76
1662638400000|2022-09-08 12:00:00|10067.4|10052.4|10071.1|10056.1|10072.9|10057.9|10049.6|10034.6|35
1662638700000|2022-09-08 12:05:00|10071.4|10056.4|10072.4|10057.4|10083.4|10068.4|10070.6|10055.6|40
1662639000000|2022-09-08 12:10:00|10072.1|10057.1|10102.3|10087.3|10115.6|10100.6|10071.9|10056.9|59
1662639300000|2022-09-08 12:15:00|10102.6|10087.6|10114.8|10099.8|10133.3|10118.3|10099.3|10084.3|74
1662639600000|2022-09-08 12:20:00|10115.3|10100.3|10127.3|10112.3|10134.3|10118.5|10095.3|10080.3|51
1662639900000|2022-09-08 12:25:00|10127.8|10112.8|10108.3|10093.3|10131.3|10116.3|10107.3|10092.3|52
1662640200000|2022-09-08 12:30:00|10108.6|10093.6|10064.3|10049.3|10110.6|10095.6|10049.3|10034.3|102
1662640500000|2022-09-08 12:35:00|10065.8|10050.8|10092.8|10077.8|10097.1|10082.1|10064.1|10049.1|40
1662640800000|2022-09-08 12:40:00|10093.1|10078.1|10085.1|10070.1|10100.6|10085.6|10068.8|10053.8|87
1662641100000|2022-09-08 12:45:00|10086.1|10071.1|10072.3|10057.3|10102.6|10087.6|10061.3|10046.3|140
1662641400000|2022-09-08 12:50:00|10072.6|10057.6|10075.6|10060.6|10096.6|10081.6|10071.8|10056.8|89
1662641700000|2022-09-08 12:55:00|10076.1|10061.1|10100.8|10085.8|10100.8|10085.8|10074.6|10059.6|39
1662642000000|2022-09-08 13:00:00|10100.6|10085.6|10180.8|10165.8|10183.3|10168.3|10095.6|10080.6|266
1662642300000|2022-09-08 13:05:00|10180.5|10165.5|10178.8|10163.8|10190.3|10175.3|10178|10163|97
1662642600000|2022-09-08 13:10:00|10175|10160|10171.3|10156.3|10177.8|10162.8|10162.8|10147.8|150
1662642900000|2022-09-08 13:15:00|10171|10156|10174|10159|10174|10159|10152.7|10137.7|97
1662643200000|2022-09-08 13:20:00|10173.8|10158.8|10185|10170|10194.5|10179.5|10163.3|10148.3|57
1662643500000|2022-09-08 13:25:00|10184.7|10169.7|10170.7|10155.7|10187.7|10172.7|10168.7|10153.7|25
1662643800000|2022-09-08 13:30:00|10171|10156|10211.2|10196.2|10229.7|10214.7|10168.7|10153.7|151
1662644100000|2022-09-08 13:35:00|10210.7|10195.7|10227|10212|10229.5|10214.5|10199.5|10184.5|96
1662644400000|2022-09-08 13:40:00|10229|10214|10222.2|10207.2|10258.5|10243.5|10208|10193|96
1662644700000|2022-09-08 13:45:00|10223.5|10208.5|10258.7|10243.7|10258.7|10243.7|10223.2|10208.2|119
1662645000000|2022-09-08 13:50:00|10258.5|10243.5|10238|10223|10272.2|10257.2|10233|10218|144
1662645300000|2022-09-08 13:55:00|10238.2|10223.2|10251.4|10236.4|10262.5|10247.5|10238|10223|81
1662645600000|2022-09-08 14:00:00|10251.7|10236.7|10201.5|10186.5|10262.9|10247.9|10201.5|10186.5|122
1662645900000|2022-09-08 14:05:00|10208.2|10193.2|10192.7|10177.7|10208.2|10193.2|10187.7|10172.7|117
1662646200000|2022-09-08 14:10:00|10193|10178|10179.5|10164.5|10200.5|10185.5|10178.7|10163.7|68
1662646500000|2022-09-08 14:15:00|10179.2|10164.2|10192.7|10177.7|10192.7|10177.7|10172.2|10157.2|87
1662646800000|2022-09-08 14:20:00|10193|10178|10188.9|10173.9|10210.2|10195.2|10181|10166|111
1662647100000|2022-09-08 14:25:00|10190|10175|10198.2|10183.2|10208.2|10193.2|10182.4|10167.4|96
1662647400000|2022-09-08 14:30:00|10198|10183|10199.2|10184.2|10206|10191|10186.4|10171.4|100
1662647700000|2022-09-08 14:35:00|10198.7|10183.7|10176.7|10161.7|10199.7|10184.7|10176.2|10161.2|49
1662648000000|2022-09-08 14:40:00|10176.2|10161.2|10195.9|10180.9|10199.9|10184.9|10170.7|10155.7|75
1662648300000|2022-09-08 14:45:00|10196.4|10181.4|10191.7|10176.7|10200.4|10185.4|10188.9|10173.9|62
1662648600000|2022-09-08 14:50:00|10191.2|10176.2|10213.4|10198.4|10218.4|10203.4|10170.7|10155.7|103
1662648900000|2022-09-08 14:55:00|10213.2|10198.2|10213.9|10198.9|10225.9|10210.9|10203.4|10188.4|24
1662649200000|2022-09-08 15:00:00|10213.4|10198.4|10233.1|10218.1|10255.4|10240.4|10208.9|10193.9|103
1662649500000|2022-09-08 15:05:00|10233.6|10218.6|10241.6|10226.6|10246.9|10231.9|10223.6|10208.6|46
1662649800000|2022-09-08 15:10:00|10241.9|10226.9|10223.9|10208.9|10244.9|10229.9|10213.1|10198.1|57
1662650100000|2022-09-08 15:15:00|10225.4|10210.4|10304.1|10289.1|10307.6|10292.6|10225.4|10210.4|211
1662650400000|2022-09-08 15:20:00|10305.9|10290.9|10264.6|10249.6|10307.6|10292.6|10264.6|10249.6|55
1662650700000|2022-09-08 15:25:00|10265.1|10250.1|10274.6|10259.6|10281.4|10266.4|10264.1|10249.1|78
1662651000000|2022-09-08 15:30:00|10274.1|10259.1|10314.6|10299.6|10330.8|10315.8|10274.1|10259.1|94
1662651300000|2022-09-08 15:35:00|10314.3|10299.3|10331.1|10316.1|10342.3|10327.3|10314.3|10299.3|159
1662651600000|2022-09-08 15:40:00|10330.8|10315.8|10348.3|10333.3|10358.5|10343.5|10326.5|10311.5|212
1662651900000|2022-09-08 15:45:00|10349|10334|10352.5|10337.5|10352.5|10337.5|10316.5|10301.5|127
1662652200000|2022-09-08 15:50:00|10353.8|10338.8|10328.8|10313.8|10362|10347|10327|10312|135
1662652500000|2022-09-08 15:55:00|10328.3|10313.3|10312.5|10297.5|10329.3|10314.3|10309|10294|97
1662652800000|2022-09-08 16:00:00|10313|10298|10311.8|10296.8|10319.8|10304.8|10298|10283|73
1662653100000|2022-09-08 16:05:00|10306.8|10291.8|10282|10267|10306.8|10291.8|10263.2|10248.2|61
1662653400000|2022-09-08 16:10:00|10277.3|10262.3|10304.3|10289.3|10312.3|10297.3|10255.8|10240.8|121
1662653700000|2022-09-08 16:15:00|10302.7|10287.7|10318|10303|10321.8|10306.8|10299.5|10284.5|50
1662654000000|2022-09-08 16:20:00|10317.8|10302.8|10319.8|10304.8|10325.3|10310.3|10306.8|10291.8|90
1662654300000|2022-09-08 16:25:00|10320.5|10305.5|10319.8|10304.8|10337.2|10322.2|10314.3|10299.3|61
1662654600000|2022-09-08 16:30:00|10319.3|10304.3|10316.3|10301.3|10325|10310|10316.3|10301.3|37
1662654900000|2022-09-08 16:35:00|10316.5|10301.5|10323|10308|10329.7|10314.7|10311.5|10296.5|55
1662655200000|2022-09-08 16:40:00|10322|10307|10326.5|10311.5|10334|10319|10322|10307|49
1662655500000|2022-09-08 16:45:00|10326|10311|10327|10312|10327|10312|10318.5|10303.5|49
1662655800000|2022-09-08 16:50:00|10327.3|10312.3|10325.5|10310.5|10336.7|10321.7|10324.5|10309.5|58
1662656100000|2022-09-08 16:55:00|10324.5|10309.5|10311.8|10296.8|10328.5|10313.5|10311.7|10296.7|230
1662656400000|2022-09-08 17:00:00|10312.3|10297.3|10304.7|10289.7|10314.2|10299.2|10294.5|10279.5|46
1662656700000|2022-09-08 17:05:00|10304.5|10289.5|10307.8|10292.8|10316.7|10301.7|10304.5|10289.5|110
1662657000000|2022-09-08 17:10:00|10308.3|10293.3|10325|10310|10325.8|10310.8|10307.8|10292.8|62
1662657300000|2022-09-08 17:15:00|10324.8|10309.8|10318.3|10303.3|10329.8|10314.8|10310|10295|37
1662657600000|2022-09-08 17:20:00|10318.5|10303.5|10299.5|10284.5|10322.3|10307.3|10291.7|10276.7|65
1662657900000|2022-09-08 17:25:00|10300.2|10285.2|10284|10269|10303.2|10288.2|10273.3|10258.3|51
1662658200000|2022-09-08 17:30:00|10282.5|10267.5|10277|10262|10284|10269|10269.5|10254.5|57
1662658500000|2022-09-08 17:35:00|10276.8|10261.8|10273.2|10258.2|10287.8|10272.8|10264|10249|81
1662658800000|2022-09-08 17:40:00|10273.7|10258.7|10295.7|10280.7|10301|10286|10273.7|10258.7|55
1662659100000|2022-09-08 17:45:00|10297.2|10282.2|10297.2|10282.2|10308.5|10293.5|10284.7|10269.7|49
1662659400000|2022-09-08 17:50:00|10296.7|10281.7|10282.2|10267.2|10300.2|10285.2|10282|10267|36
1662659700000|2022-09-08 17:55:00|10278.7|10263.7|10269.5|10254.5|10280|10265|10269|10254|61
1662660000000|2022-09-08 18:00:00|10269.2|10254.2|10225.2|10210.2|10270.7|10255.7|10218.5|10203.5|238
1662660300000|2022-09-08 18:05:00|10225.5|10210.5|10225|10210|10232|10217|10217.2|10202.2|154
1662660600000|2022-09-08 18:10:00|10224.2|10209.2|10235.6|10220.6|10245.4|10230.4|10217.2|10202.2|625
1662660900000|2022-09-08 18:15:00|10236.1|10221.1|10240.9|10225.9|10262.9|10247.9|10229.2|10214.2|324
1662685200000|2022-09-09 01:00:00|10271.6|10234.1|10301|10263.5|10303.8|10279|10242.5|10222.3|46
1662685500000|2022-09-09 01:05:00|10300.5|10263|10286.5|10271.5|10303.6|10277|10286.5|10262|6
1662685800000|2022-09-09 01:10:00|10287|10272|10317.3|10279.8|10317.3|10295.3|10286.2|10262.5|14
1662686100000|2022-09-09 01:15:00|10317|10279.5|10313|10288|10317.3|10294.3|10308.5|10279.5|0
1662686400000|2022-09-09 01:20:00|10308.2|10293.2|10308.5|10293.5|10313.3|10294|10308.2|10288|1
1662686700000|2022-09-09 01:25:00|10308.8|10293.8|10316.2|10301.2|10316.2|10301.2|10308.8|10293.8|3
1662687000000|2022-09-09 01:30:00|10314|10299|10313.2|10298.2|10314|10299|10312.7|10297.7|2
1662687300000|2022-09-09 01:35:00|10313.5|10298.5|10336.2|10311.2|10339.5|10311.2|10313.2|10288.2|29
1662687600000|2022-09-09 01:40:00|10331.7|10316.7|10332.2|10317.2|10332.2|10317.2|10331.7|10316.7|0
1662687900000|2022-09-09 01:45:00|10335.3|10320.3|10350.5|10335.5|10356.2|10335.5|10335.3|10316.2|16
1662688200000|2022-09-09 01:50:00|10350.2|10335.2|10403.5|10366|10429.8|10414.8|10350.2|10335.2|124
1662688500000|2022-09-09 01:55:00|10403.8|10366.3|10364.3|10349.3|10409.5|10382.6|10355.8|10336.7|29
1662688800000|2022-09-09 02:00:00|10369.5|10344.5|10337|10322|10377.8|10349.3|10337|10322|34
1662689100000|2022-09-09 02:05:00|10336.7|10321.7|10318|10293|10338.8|10321.7|10305.7|10285.7|20
1662689400000|2022-09-09 02:10:00|10317.8|10292.8|10339.8|10302.3|10344.3|10309.5|10312.2|10290.3|8
1662689700000|2022-09-09 02:15:00|10340|10302.5|10345|10307.5|10347|10309.5|10330.7|10300.7|9
1662690000000|2022-09-09 02:20:00|10345.5|10308|10344.5|10319.5|10354.5|10321|10332.7|10308|4
1662690300000|2022-09-09 02:25:00|10344.2|10319.2|10372.7|10335.2|10372.7|10335.2|10333|10311.5|7
1662690600000|2022-09-09 02:30:00|10372.5|10335|10376.7|10339.2|10376.7|10339.2|10372.5|10335|0
1662690900000|2022-09-09 02:35:00|10376.2|10338.7|10372.2|10347.2|10378.5|10347.9|10372.2|10337.5|2
1662691200000|2022-09-09 02:40:00|10363.8|10348.8|10351.9|10326.9|10363.8|10348.8|10333.7|10315.7|18
1662691500000|2022-09-09 02:45:00|10351.4|10326.4|10351.2|10336.2|10357.4|10339.2|10337.4|10315.2|82
1662691800000|2022-09-09 02:50:00|10350.7|10335.7|10333.4|10318.4|10360.4|10337.2|10332.9|10316.7|66
1662692100000|2022-09-09 02:55:00|10334.7|10319.7|10343.1|10328.1|10343.1|10328.1|10334.1|10319.1|24
1662692400000|2022-09-09 03:00:00|10343.4|10328.4|10350.6|10335.6|10350.6|10335.6|10339.9|10324.9|3
1662692700000|2022-09-09 03:05:00|10353.1|10338.1|10346.4|10331.4|10360.4|10340.6|10344.9|10322.9|2
1662693000000|2022-09-09 03:10:00|10351.6|10326.6|10351.9|10326.9|10351.9|10331.6|10345.9|10326.6|0
1662693300000|2022-09-09 03:15:00|10347.6|10332.6|10354.4|10329.4|10354.4|10334.1|10347.6|10329.1|0
1662693600000|2022-09-09 03:20:00|10349.1|10334.1|10350.8|10335.8|10351.4|10336.4|10349.1|10334.1|0
1662693900000|2022-09-09 03:25:00|10351.1|10336.1|10353.8|10338.8|10356.8|10339.6|10347.6|10331.6|4
1662694200000|2022-09-09 03:30:00|10353.6|10338.6|10354.3|10339.3|10354.3|10339.3|10353.1|10338.1|0
1662695100000|2022-09-09 03:45:00|10351.9|10336.9|10343.6|10328.6|10351.9|10336.9|10343.6|10328.6|4
1662695400000|2022-09-09 03:50:00|10345.9|10320.9|10338.8|10323.8|10345.9|10323.8|10336.6|10317.3|0
1662695700000|2022-09-09 03:55:00|10339.3|10324.3|10342.3|10327.3|10342.3|10327.3|10339.3|10324.3|0
1662696000000|2022-09-09 04:00:00|10342.1|10327.1|10341.3|10326.3|10342.1|10327.1|10341.3|10326.3|1
1662696300000|2022-09-09 04:05:00|10341.6|10326.6|10343.3|10328.3|10343.8|10328.8|10341.6|10326.6|1
1662696900000|2022-09-09 04:15:00|10342.8|10327.8|10342|10327|10342.8|10327.8|10342|10327|0
1662697200000|2022-09-09 04:20:00|10341.8|10326.8|10341.8|10326.8|10341.8|10326.8|10341.8|10326.8|0
1662697500000|2022-09-09 04:25:00|10340.7|10325.7|10339.3|10324.3|10340.7|10325.7|10339.3|10324.3|1
1662697800000|2022-09-09 04:30:00|10339|10324|10338.8|10323.8|10339|10324|10338.8|10323.8|0
1662698100000|2022-09-09 04:35:00|10337|10322|10341.3|10326.3|10342|10327|10335|10320|3
1662698400000|2022-09-09 04:40:00|10340|10325|10341.2|10326.2|10342|10327|10338.5|10323.5|1
1662698700000|2022-09-09 04:45:00|10340.5|10325.5|10343.5|10328.5|10344|10329|10336|10321|15
1662699000000|2022-09-09 04:50:00|10343.7|10328.7|10343|10328|10345.5|10330.5|10342.7|10327.7|9
1662699300000|2022-09-09 04:55:00|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|2
1662699900000|2022-09-09 05:05:00|10343.4|10328.4|10342.9|10327.9|10343.4|10328.4|10342.9|10327.9|2
1662700200000|2022-09-09 05:10:00|10343.4|10328.4|10342.9|10327.9|10343.4|10328.4|10342.9|10327.9|3
1662700500000|2022-09-09 05:15:00|||||||||2
1662700800000|2022-09-09 05:20:00|10340.6|10325.6|10334.9|10319.9|10340.6|10325.6|10334.2|10319.2|3
1662701100000|2022-09-09 05:25:00|10334.7|10319.7|10336.7|10321.7|10336.7|10321.7|10334.7|10319.7|0
1662701400000|2022-09-09 05:30:00|10337.4|10322.4|10336.2|10321.2|10343.4|10328.4|10336.2|10321.2|3
1662701700000|2022-09-09 05:35:00|10339.9|10324.9|10338.4|10323.4|10342.9|10327.9|10336.9|10321.9|3
1662702000000|2022-09-09 05:40:00|10339.4|10324.4|10346.6|10331.6|10347.6|10332.6|10339.4|10324.4|5
1662702300000|2022-09-09 05:45:00|10345.6|10330.6|10346.4|10331.4|10348.4|10333.4|10338.4|10323.4|12
1662702600000|2022-09-09 05:50:00|10346.3|10331.3|10347.8|10332.8|10347.8|10332.8|10346.3|10331.3|0
1662702900000|2022-09-09 05:55:00|10347.6|10332.6|10335.3|10320.3|10350.6|10335.6|10333.1|10318.1|11
1662703200000|2022-09-09 06:00:00|10334.4|10319.4|10340.3|10325.3|10340.3|10325.3|10332.6|10317.6|11
1662703500000|2022-09-09 06:05:00|10340.5|10325.5|10333.3|10318.3|10349.8|10334.8|10332.8|10317.8|6
1662703800000|2022-09-09 06:10:00|10335.1|10320.1|10337.8|10322.8|10338.8|10323.8|10334.8|10319.8|0
1662704100000|2022-09-09 06:15:00|10338.1|10323.1|10349.3|10334.3|10349.3|10334.3|10336.8|10321.8|14
1662704400000|2022-09-09 06:20:00|10349|10334|10349.8|10334.8|10352.8|10337.8|10346.5|10331.5|20
1662704700000|2022-09-09 06:25:00|10350.3|10335.3|10356.3|10341.3|10360|10345|10350.3|10335.3|14
1662705000000|2022-09-09 06:30:00|10356.8|10341.8|10356.3|10341.3|10357.8|10342.8|10354.5|10339.5|3
1662705300000|2022-09-09 06:35:00|10356.8|10341.8|10353.2|10338.2|10357.8|10342.8|10352.7|10337.7|209
1662705600000|2022-09-09 06:40:00|10354.9|10339.9|10341.7|10326.7|10358.7|10343.7|10336.3|10319.7|16
1662705900000|2022-09-09 06:45:00|10342|10327|10345.5|10330.5|10353.2|10338.2|10341.5|10326|1
1662706200000|2022-09-09 06:50:00|10345.2|10330.2|10346.5|10331.5|10351.5|10331.5|10339.5|10324|0
1662706500000|2022-09-09 06:55:00|10347|10332|10351.7|10336.7|10355.5|10340.5|10340.7|10325.7|9
1662706800000|2022-09-09 07:00:00|10351.5|10336.5|10355.2|10340.2|10356.2|10341.2|10350.5|10335.5|1
1662707100000|2022-09-09 07:05:00|10354.7|10339.7|10359.7|10344.7|10359.7|10344.7|10353.7|10338.7|2
1662707400000|2022-09-09 07:10:00|10359.2|10344.2|10350.9|10335.9|10369.4|10354.4|10350.9|10335.9|29
1662707700000|2022-09-09 07:15:00|10351.2|10336.2|10342|10327|10354.2|10339.2|10341.7|10326.7|4
1662708000000|2022-09-09 07:20:00|10342.2|10327.2|10344.7|10329.7|10348.4|10333.4|10342|10327|1
1662708300000|2022-09-09 07:25:00|10345.2|10330.2|10353.7|10338.7|10358.7|10343.7|10345.2|10330.2|9
1662708600000|2022-09-09 07:30:00|10354|10339|10344.7|10329.7|10354.7|10339.7|10344.7|10329.7|3
1662708900000|2022-09-09 07:35:00|10344.4|10329.4|10338.4|10323.4|10347.4|10332.4|10338.4|10323.4|11
1662709200000|2022-09-09 07:40:00|10340.5|10325.5|10340.4|10325.4|10343.4|10328.4|10340.4|10325.4|2
1662709500000|2022-09-09 07:45:00|10340.9|10325.9|10335.7|10320.7|10341.9|10326.9|10333.4|10318.4|3
1662709800000|2022-09-09 07:50:00|10336.4|10321.4|10334.7|10319.7|10338.7|10323.7|10333.4|10318.4|3
1662710100000|2022-09-09 07:55:00|10334.9|10319.9|10336.7|10321.7|10339.2|10324.2|10334.9|10319.9|2
1662710400000|2022-09-09 08:00:00|10336.4|10321.4|10335.2|10320.2|10336.7|10321.7|10334.7|10319.7|0
1662710700000|2022-09-09 08:05:00|10334.7|10319.7|10373.1|10358.1|10373.7|10358.7|10334.7|10319.7|35
1662711000000|2022-09-09 08:10:00|10373.4|10358.4|10370.6|10355.6|10380.1|10365.1|10370.6|10355.6|25
1662711300000|2022-09-09 08:15:00|10372.4|10357.4|10375.9|10360.9|10377.4|10362.4|10372.4|10357.4|5
1662711600000|2022-09-09 08:20:00|10376.4|10361.4|10379.4|10364.4|10381.1|10366.1|10374.1|10359.1|38
1662711900000|2022-09-09 08:25:00|10379.9|10364.9|10368.4|10353.4|10380.4|10365.4|10365.1|10350.1|10
1662712200000|2022-09-09 08:30:00|10368.9|10353.9|10366.4|10351.4|10368.9|10353.9|10354.4|10339.4|61
1662712500000|2022-09-09 08:35:00|10364.6|10349.6|10361.4|10346.4|10367.4|10352.4|10351.6|10336.6|306
1662712800000|2022-09-09 08:40:00|10357.4|10342.4|10362.9|10347.9|10366.6|10351.6|10353.9|10338.9|268
1662713100000|2022-09-09 08:45:00|10363.6|10348.6|10360.1|10345.1|10367.1|10352.1|10350.6|10335.6|72
1662713400000|2022-09-09 08:50:00|10360.3|10345.3|10364.1|10349.1|10370.3|10355.3|10355.3|10340.3|68
1662713700000|2022-09-09 08:55:00|10370.6|10355.6|10371.8|10356.8|10378.8|10363.8|10364.3|10349.3|80
1662714000000|2022-09-09 09:00:00|10372.1|10357.1|10359.1|10344.1|10372.3|10357.3|10353.8|10338.8|77
1662714300000|2022-09-09 09:05:00|10358.8|10343.8|10359.1|10344.1|10359.6|10344.6|10347.6|10332.6|20
1662714600000|2022-09-09 09:10:00|10359.3|10344.3|10373.6|10358.6|10381.3|10366.3|10358.1|10343.1|20
1662714900000|2022-09-09 09:15:00|10373.1|10358.1|10372.8|10357.8|10374.1|10359.1|10367.3|10352.3|9
1662715200000|2022-09-09 09:20:00|10373.3|10358.3|10400|10385|10404.5|10389.5|10373.3|10358.3|97
1662715500000|2022-09-09 09:25:00|10399.8|10384.8|10395|10380|10401.8|10386.8|10388.5|10373.5|39
1662715800000|2022-09-09 09:30:00|10394.5|10379.5|10391.3|10376.3|10394.5|10379.5|10391.3|10376.3|1
1662716100000|2022-09-09 09:35:00|10391.5|10376.5|10397.8|10382.8|10398|10383|10389.8|10374.8|29
1662716400000|2022-09-09 09:40:00|10398|10383|10405|10390|10421|10406|10398|10383|53
1662716700000|2022-09-09 09:45:00|10405.5|10390.5|10407.5|10392.5|10409|10394|10405.5|10390.5|1
1662717000000|2022-09-09 09:50:00|10406.2|10391.2|10398|10383|10406.2|10391.2|10391|10376|8
1662717300000|2022-09-09 09:55:00|10398.2|10383.2|10398|10383|10407.5|10392.5|10393.7|10378.7|3
1662717600000|2022-09-09 10:00:00|10398.9|10383.9|10389|10374|10400|10385|10389|10374|6
1662717900000|2022-09-09 10:05:00|10388.5|10373.5|10370.5|10355.5|10388.5|10373.5|10370|10355|11
1662718200000|2022-09-09 10:10:00|10370|10355|10383.9|10368.9|10393.4|10378.4|10370|10355|30
1662718500000|2022-09-09 10:15:00|10383.7|10368.7|10389.7|10374.7|10391.4|10376.4|10383.7|10368.7|3
1662718800000|2022-09-09 10:20:00|10391.2|10376.2|10390.7|10375.7|10391.7|10376.7|10389.9|10374.9|0
1662719100000|2022-09-09 10:25:00|10391.7|10376.7|10382.2|10367.2|10391.7|10376.7|10382.2|10367.2|5
1662719400000|2022-09-09 10:30:00|10382.4|10367.4|10377.7|10362.7|10382.4|10367.4|10376.7|10361.7|0
1662719700000|2022-09-09 10:35:00|10378.2|10363.2|10387.9|10372.9|10389.7|10374.7|10376.4|10361.4|4
1662720000000|2022-09-09 10:40:00|10389.2|10374.2|10389.9|10374.9|10391.2|10376.2|10389.2|10374.2|5
1662720300000|2022-09-09 10:45:00|10390.2|10375.2|10390.2|10375.2|10391.2|10376.2|10385.7|10370.7|4
1662720600000|2022-09-09 10:50:00|10390.6|10375.6|10379.4|10364.4|10391.2|10376.2|10379.2|10364.2|123
1662720900000|2022-09-09 10:55:00|10378.9|10363.9|10373.6|10358.6|10378.9|10363.9|10372.4|10357.4|51
1662721200000|2022-09-09 11:00:00|10373.4|10358.4|10366.9|10351.9|10373.4|10358.4|10362.4|10347.4|4
1662721500000|2022-09-09 11:05:00|10371.1|10356.1|10379.4|10364.4|10379.9|10364.9|10371.1|10356.1|3
1662721800000|2022-09-09 11:10:00|10376.7|10361.7|10375.6|10360.6|10376.7|10361.7|10369.9|10354.9|3
1662722100000|2022-09-09 11:15:00|10374.6|10359.6|10370.4|10355.4|10374.6|10359.6|10370.4|10355.4|5
1662722400000|2022-09-09 11:20:00|10370.6|10355.6|10365.6|10350.6|10371.1|10356.1|10362.9|10347.9|10
1662722700000|2022-09-09 11:25:00|10365.1|10350.1|10336.6|10321.6|10365.1|10350.1|10336.6|10321.6|36
1662723000000|2022-09-09 11:30:00|10336.8|10321.8|10309.4|10294.4|10337.6|10322.6|10309.4|10294.4|29
1662723300000|2022-09-09 11:35:00|10308.4|10293.4|10317.9|10302.9|10319.4|10304.4|10301.9|10286.9|9
1662723600000|2022-09-09 11:40:00|10318.8|10303.8|10313.4|10298.4|10329.4|10314.4|10308.9|10293.9|255
1662723900000|2022-09-09 11:45:00|10312.9|10297.9|10307.9|10292.9|10315.9|10300.9|10306.9|10291.9|23
1662724200000|2022-09-09 11:50:00|10307.6|10292.6|10317.4|10302.4|10336.6|10321.6|10307.4|10292.4|52
1662724500000|2022-09-09 11:55:00|10316.1|10301.1|10332.1|10317.1|10357.3|10335.1|10307.4|10292.4|26
1662724800000|2022-09-09 12:00:00|10330.6|10315.6|10303.3|10288.3|10330.6|10315.6|10299.3|10284.3|42
1662725100000|2022-09-09 12:05:00|10302.8|10287.8|10282.8|10267.8|10307.8|10292.8|10263.1|10248.1|82
1662725400000|2022-09-09 12:10:00|10283.3|10268.3|10305.8|10290.8|10308.9|10293.9|10283.3|10268.3|50
1662725700000|2022-09-09 12:15:00|10306.3|10291.3|10284.3|10269.3|10308.1|10293.1|10278.3|10263.3|284
1662726000000|2022-09-09 12:20:00|10285.1|10270.1|10283.3|10268.3|10287.1|10272.1|10271.3|10256.3|22
1662726300000|2022-09-09 12:25:00|10284.3|10269.3|10287.3|10272.3|10301.6|10286.6|10277.3|10262.3|25
1662726600000|2022-09-09 12:30:00|10287.8|10272.8|10271.3|10256.3|10291.8|10276.8|10271.3|10256.3|9
1662726900000|2022-09-09 12:35:00|10270.8|10255.8|10278.3|10263.3|10291.3|10276.3|10269.1|10254.1|12
1662727200000|2022-09-09 12:40:00|10278.5|10263.5|10298.8|10283.8|10301.8|10286.8|10276.3|10261.3|16
1662727500000|2022-09-09 12:45:00|10306.3|10291.3|10289|10274|10308.8|10293.8|10287.8|10272.8|25
1662727800000|2022-09-09 12:50:00|10289.8|10274.8|10286|10271|10291.8|10276.8|10279.8|10264.8|14
1662728100000|2022-09-09 12:55:00|10286.3|10271.3|10301|10286|10302|10287|10285.3|10270.3|16
1662728400000|2022-09-09 13:00:00|10300.3|10285.3|10296.8|10281.8|10317.5|10302.5|10289.8|10274.8|29
1662728700000|2022-09-09 13:05:00|10297|10282|10302.8|10287.8|10306.3|10291.3|10294.3|10279.3|9
1662729000000|2022-09-09 13:10:00|10301.7|10286.7|10296.5|10281.5|10301.7|10286.7|10287.3|10272.3|20
1662729300000|2022-09-09 13:15:00|10295.5|10280.5|10295.7|10280.7|10298.3|10283.3|10289.3|10274.3|30
1662729600000|2022-09-09 13:20:00|10296|10281|10289.2|10274.2|10296.7|10281.7|10287|10272|36
1662729900000|2022-09-09 13:25:00|10288.5|10273.5|10279|10264|10288.5|10273.5|10274|10259|37
1662730200000|2022-09-09 13:30:00|10278.7|10263.7|10294.7|10279.7|10306.7|10291.7|10278.7|10263.7|54
1662730500000|2022-09-09 13:35:00|10293.5|10278.5|10300.7|10285.7|10301.7|10286.7|10290.2|10275.2|36
1662730800000|2022-09-09 13:40:00|10300.5|10285.5|10290.5|10275.5|10301.7|10286.7|10288.5|10273.5|33
1662731100000|2022-09-09 13:45:00|10290|10275|10267|10252|10292.5|10277.5|10260.2|10245.2|140
1662731400000|2022-09-09 13:50:00|10266.7|10251.7|10272.5|10257.5|10278.5|10263.5|10261.2|10246.2|44
1662731700000|2022-09-09 13:55:00|10272|10257|10296.5|10281.5|10301.7|10286.7|10272|10257|48
1662732000000|2022-09-09 14:00:00|10296.2|10281.2|10297|10282|10302.7|10287.7|10293.2|10278.2|28
1662732300000|2022-09-09 14:05:00|10297.2|10282.2|10309.2|10294.2|10323.5|10308.5|10293.5|10278.5|40
1662732600000|2022-09-09 14:10:00|10308.7|10293.7|10274.4|10259.4|10311.4|10296.4|10271.7|10256.7|18
1662732900000|2022-09-09 14:15:00|10283.9|10268.9|10272.7|10257.7|10290.9|10275.9|10272.7|10257.7|42
1662733200000|2022-09-09 14:20:00|10269.4|10254.4|10284.1|10269.1|10284.4|10269.4|10266.7|10251.7|40
1662733500000|2022-09-09 14:25:00|10292.1|10277.1|10300.1|10285.1|10305.1|10290.1|10280.6|10265.6|65
1662733800000|2022-09-09 14:30:00|10300.7|10285.7|10302.9|10287.9|10309.4|10294.4|10290.1|10275.1|70
1662734100000|2022-09-09 14:35:00|10312.1|10297.1|10292.6|10277.6|10315.9|10300.9|10290.1|10275.1|27
1662734400000|2022-09-09 14:40:00|10292.9|10277.9|10332.4|10317.4|10342.6|10327.6|10292.1|10277.1|54
1662734700000|2022-09-09 14:45:00|10332.1|10317.1|10318.8|10303.8|10337.9|10322.9|10311.1|10296.1|51
1662735000000|2022-09-09 14:50:00|10318.6|10303.6|10310.9|10295.9|10324.1|10309.1|10308.1|10293.1|27
1662735300000|2022-09-09 14:55:00|10311.6|10296.6|10331.1|10316.1|10331.1|10316.1|10311.6|10296.6|32
1662735600000|2022-09-09 15:00:00|10329.9|10314.9|10312.8|10297.8|10329.9|10314.9|10301.1|10286.1|38
1662735900000|2022-09-09 15:05:00|10314.1|10299.1|10294.6|10279.6|10314.1|10299.1|10293.8|10278.8|29
1662736200000|2022-09-09 15:10:00|10294.3|10279.3|10300.6|10285.6|10303.8|10288.8|10287.3|10272.3|43
1662736500000|2022-09-09 15:15:00|10299.9|10284.9|10279.6|10264.6|10302.6|10287.6|10279.6|10264.6|35
1662736800000|2022-09-09 15:20:00|10278.6|10263.6|10293.8|10278.8|10294.8|10279.8|10276.1|10261.1|55
1662737100000|2022-09-09 15:25:00|10293.3|10278.3|10294.8|10279.8|10296.8|10281.8|10285.8|10270.8|44
1662737400000|2022-09-09 15:30:00|10293.8|10278.8|10301.1|10286.1|10310.8|10295.8|10293.8|10278.8|16
1662737700000|2022-09-09 15:35:00|10304.8|10289.8|10302.3|10287.3|10313.1|10298.1|10298.3|10283.3|22
1662738000000|2022-09-09 15:40:00|10305.3|10290.3|10317.3|10302.3|10321|10306|10299.3|10284.3|28
1662738300000|2022-09-09 15:45:00|10317.1|10302.1|10307.8|10292.8|10317.1|10302.1|10299.3|10284.3|15
1662738600000|2022-09-09 15:50:00|10306.3|10291.3|10318.5|10303.5|10320.5|10305.5|10306.3|10291.3|31
1662738900000|2022-09-09 15:55:00|10318.8|10303.8|10325.7|10310.7|10327.3|10312.3|10318.8|10303.8|45
1662739200000|2022-09-09 16:00:00|10323.2|10308.2|10306.5|10291.5|10329.5|10314.5|10302.3|10284.8|98
1662739500000|2022-09-09 16:05:00|10306.3|10291.3|10296|10281|10306.3|10291.3|10294.2|10279.2|73
1662739800000|2022-09-09 16:10:00|10295.7|10280.7|10286.7|10271.7|10295.7|10280.7|10285.2|10270.2|35
1662740100000|2022-09-09 16:15:00|10287.2|10272.2|10291.2|10276.2|10301.7|10286.7|10286.2|10271.2|39
1662740400000|2022-09-09 16:20:00|10290.7|10275.7|10299.2|10284.2|10308.2|10293.2|10289.5|10274.5|37
1662740700000|2022-09-09 16:25:00|10299|10284|10294.7|10279.7|10299|10284|10290.7|10275.7|24
1662741000000|2022-09-09 16:30:00|10293.9|10278.9|10309.2|10294.2|10309.2|10294.2|10291.2|10276.2|26
1662741300000|2022-09-09 16:35:00|10309.7|10294.7|10319.9|10304.9|10319.9|10304.9|10307.2|10292.2|27
1662741600000|2022-09-09 16:40:00|10320.7|10305.7|10312.1|10297.1|10320.7|10305.7|10309.6|10294.6|59
1662741900000|2022-09-09 16:45:00|10312.4|10297.4|10328.4|10313.4|10330.1|10315.1|10310.1|10295.1|44
1662742200000|2022-09-09 16:50:00|10328.9|10313.9|10333.8|10318.8|10338.3|10323.3|10326.3|10311.3|80
1662742500000|2022-09-09 16:55:00|10334|10319|10324.5|10309.5|10339.3|10324.3|10320|10305|70
1662742800000|2022-09-09 17:00:00|10324.7|10309.7|10306.3|10291.3|10324.7|10309.7|10303.5|10288.5|30
1662743100000|2022-09-09 17:05:00|10306.1|10291.1|10298.8|10283.8|10307.3|10292.3|10296|10281|20
1662743400000|2022-09-09 17:10:00|10299|10284|10317.7|10302.7|10329|10314|10299|10284|79
1662743700000|2022-09-09 17:15:00|10318|10303|10339.5|10324.5|10353.2|10338.2|10317.7|10302.7|139
1662744000000|2022-09-09 17:20:00|10339|10324|10334.2|10319.2|10343.9|10328.9|10333.9|10318.9|42
1662744300000|2022-09-09 17:25:00|10334.4|10319.4|10325.9|10310.9|10340.4|10325.4|10320.2|10305.2|86
1662744600000|2022-09-09 17:30:00|10326.7|10311.7|10361.6|10346.6|10361.6|10346.6|10325.7|10310.7|69
1662744900000|2022-09-09 17:35:00|10361.1|10346.1|10349.4|10334.4|10363.1|10348.1|10346.6|10331.6|72
1662745200000|2022-09-09 17:40:00|10349.6|10334.6|10353.6|10338.6|10369.9|10354.9|10346.6|10331.6|36
1662745500000|2022-09-09 17:45:00|10352.3|10337.3|10349.2|10334.2|10353.9|10338.9|10347.2|10332.2|56
1662745800000|2022-09-09 17:50:00|10348.7|10333.7|10349.4|10334.4|10351.4|10336.4|10346.4|10331.4|66
1662746100000|2022-09-09 17:55:00|10352.9|10337.9|10348.9|10333.9|10356.2|10341.2|10348.9|10333.9|40
1662746400000|2022-09-09 18:00:00|10348.7|10333.7|10313.9|10298.9|10348.7|10333.7|10313.1|10298.1|122
1662746700000|2022-09-09 18:05:00|10314.1|10299.1|10295.1|10280.1|10314.1|10299.1|10285.2|10270.2|141
1662747000000|2022-09-09 18:10:00|10295.8|10280.8|10315.5|10300.5|10325|10310|10287.1|10272.1|866
1662747300000|2022-09-09 18:15:00|10314.5|10299.5|10321|10306|10327.5|10312.5|10313|10298|90